date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.8,26.95,26.8,26.92,6773100.0,18.5301,18.6338,18.5301,18.613,6773100.0
2005-01-03 09:40:00,26.91,26.94,26.85,26.85,1903300.0,18.6061,18.6269,18.5646,18.5646,1903300.0
2005-01-03 09:50:00,26.85,26.88,26.83,26.88,1733800.0,18.5646,18.5854,18.5508,18.5854,1733800.0
2005-01-03 10:00:00,26.88,26.91,26.77,26.81,2485400.0,18.5854,18.6061,18.5093,18.537,2485400.0
2005-01-03 10:10:00,26.8,26.84,26.72,26.75,2324300.0,18.5301,18.5577,18.4748,18.4955,2324300.0
2005-01-03 10:20:00,26.75,26.78,26.73,26.76,1730500.0,18.4955,18.5162,18.4817,18.5024,1730500.0
2005-01-03 10:30:00,26.76,26.76,26.65,26.68,2357500.0,18.5024,18.5024,18.4264,18.4471,2357500.0
2005-01-03 10:40:00,26.68,26.74,26.68,26.74,2520900.0,18.4471,18.4886,18.4471,18.4886,2520900.0
2005-01-03 10:50:00,26.73,26.77,26.72,26.77,2338200.0,18.4817,18.5093,18.4748,18.5093,2338200.0
2005-01-03 11:00:00,26.76,26.77,26.69,26.72,1100800.0,18.5024,18.5093,18.454,18.4748,1100800.0
2005-01-03 11:10:00,26.72,26.74,26.65,26.73,1161700.0,18.4748,18.4886,18.4264,18.4817,1161700.0
2005-01-03 11:20:00,26.73,26.74,26.72,26.72,825000.0,18.4817,18.4886,18.4748,18.4748,825000.0
2005-01-03 11:30:00,26.72,26.75,26.72,26.73,1012800.0,18.4748,18.4955,18.4748,18.4817,1012800.0
2005-01-03 11:40:00,26.72,26.75,26.72,26.74,421000.0,18.4748,18.4955,18.4748,18.4886,421000.0
2005-01-03 11:50:00,26.74,26.75,26.73,26.73,505800.0,18.4886,18.4955,18.4817,18.4817,505800.0
2005-01-03 12:00:00,26.73,26.75,26.7,26.72,932600.0,18.4817,18.4955,18.4609,18.4748,932600.0
2005-01-03 12:10:00,26.72,26.72,26.68,26.69,735800.0,18.4748,18.4748,18.4471,18.454,735800.0
2005-01-03 12:20:00,26.69,26.71,26.68,26.69,583300.0,18.454,18.4678,18.4471,18.454,583300.0
2005-01-03 12:30:00,26.7,26.72,26.69,26.7,285400.0,18.4609,18.4748,18.454,18.4609,285400.0
2005-01-03 12:40:00,26.69,26.74,26.69,26.73,775900.0,18.454,18.4886,18.454,18.4817,775900.0
2005-01-03 12:50:00,26.74,26.74,26.72,26.73,505800.0,18.4886,18.4886,18.4748,18.4817,505800.0
2005-01-03 13:00:00,26.73,26.74,26.72,26.73,984900.0,18.4817,18.4886,18.4748,18.4817,984900.0
2005-01-03 13:10:00,26.73,26.74,26.73,26.74,451000.0,18.4817,18.4886,18.4817,18.4886,451000.0
2005-01-03 13:20:00,26.74,26.74,26.67,26.69,1221600.0,18.4886,18.4886,18.4402,18.454,1221600.0
2005-01-03 13:30:00,26.69,26.75,26.68,26.74,874500.0,18.454,18.4955,18.4471,18.4886,874500.0
2005-01-03 13:40:00,26.74,26.79,26.74,26.79,907000.0,18.4886,18.5232,18.4886,18.5232,907000.0
2005-01-03 13:50:00,26.78,26.78,26.73,26.74,672600.0,18.5162,18.5162,18.4817,18.4886,672600.0
2005-01-03 14:00:00,26.74,26.77,26.72,26.73,745700.0,18.4886,18.5093,18.4748,18.4817,745700.0
2005-01-03 14:10:00,26.74,26.76,26.72,26.73,684500.0,18.4886,18.5024,18.4748,18.4817,684500.0
2005-01-03 14:20:00,26.73,26.76,26.73,26.73,855000.0,18.4817,18.5024,18.4817,18.4817,855000.0
2005-01-03 14:30:00,26.73,26.79,26.72,26.77,952100.0,18.4817,18.5232,18.4748,18.5093,952100.0
2005-01-03 14:40:00,26.77,26.78,26.73,26.75,1513600.0,18.5093,18.5162,18.4817,18.4955,1513600.0
2005-01-03 14:50:00,26.74,26.76,26.73,26.75,1170700.0,18.4886,18.5024,18.4817,18.4955,1170700.0
2005-01-03 15:00:00,26.75,26.81,26.72,26.76,1592400.0,18.4955,18.537,18.4748,18.5024,1592400.0
2005-01-03 15:10:00,26.76,26.79,26.73,26.74,1626000.0,18.5024,18.5232,18.4817,18.4886,1626000.0
2005-01-03 15:20:00,26.74,26.75,26.7,26.71,1107000.0,18.4886,18.4955,18.4609,18.4678,1107000.0
2005-01-03 15:30:00,26.71,26.72,26.65,26.66,2113200.0,18.4678,18.4748,18.4264,18.4333,2113200.0
2005-01-03 15:40:00,26.67,26.77,26.66,26.68,1666700.0,18.4402,18.5093,18.4333,18.4471,1666700.0
2005-01-03 15:50:00,26.68,26.72,26.65,26.72,2389100.0,18.4471,18.4748,18.4264,18.4748,2389100.0
2005-01-04 09:30:00,26.86,26.94,26.84,26.94,6030000.0,18.5716,18.6269,18.5577,18.6269,6030000.0
2005-01-04 09:40:00,26.93,27.0,26.9,26.97,5837600.0,18.62,18.6684,18.5992,18.6476,5837600.0
2005-01-04 09:50:00,26.97,27.03,26.94,26.95,5540600.0,18.6476,18.6891,18.6269,18.6338,5540600.0
2005-01-04 10:00:00,26.95,28.0,26.93,27.09,5753700.0,18.6338,19.3598,18.62,18.7306,5753700.0
2005-01-04 10:10:00,27.08,27.1,27.05,27.06,3365100.0,18.7237,18.7375,18.7029,18.7098,3365100.0
2005-01-04 10:20:00,27.07,27.08,26.95,27.03,2317100.0,18.7168,18.7237,18.6338,18.6891,2317100.0
2005-01-04 10:30:00,27.03,27.04,26.93,27.0,2671400.0,18.6891,18.696,18.62,18.6684,2671400.0
2005-01-04 10:40:00,26.99,27.06,26.91,26.93,1746300.0,18.6614,18.7098,18.6061,18.62,1746300.0
2005-01-04 10:50:00,26.93,26.95,26.88,26.9,2263000.0,18.62,18.6338,18.5854,18.5992,2263000.0
2005-01-04 11:00:00,26.89,26.95,26.87,26.94,3266000.0,18.5923,18.6338,18.5785,18.6269,3266000.0
2005-01-04 11:10:00,26.93,27.0,26.93,26.99,2061600.0,18.62,18.6684,18.62,18.6614,2061600.0
2005-01-04 11:20:00,27.0,27.01,26.96,26.98,1702500.0,18.6684,18.6753,18.6407,18.6545,1702500.0
2005-01-04 11:30:00,26.98,27.08,26.98,27.06,2267400.0,18.6545,18.7237,18.6545,18.7098,2267400.0
2005-01-04 11:40:00,27.06,27.07,27.03,27.03,1905700.0,18.7098,18.7168,18.6891,18.6891,1905700.0
2005-01-04 11:50:00,27.03,27.04,26.98,26.98,1776500.0,18.6891,18.696,18.6545,18.6545,1776500.0
2005-01-04 12:00:00,26.98,26.98,26.92,26.98,1422300.0,18.6545,18.6545,18.613,18.6545,1422300.0
2005-01-04 12:10:00,26.97,26.98,26.91,26.94,1640900.0,18.6476,18.6545,18.6061,18.6269,1640900.0
2005-01-04 12:20:00,26.95,26.95,26.92,26.94,1213500.0,18.6338,18.6338,18.613,18.6269,1213500.0
2005-01-04 12:30:00,26.94,26.94,26.91,26.92,1788700.0,18.6269,18.6269,18.6061,18.613,1788700.0
2005-01-04 12:40:00,26.91,26.94,26.89,26.94,1177800.0,18.6061,18.6269,18.5923,18.6269,1177800.0
2005-01-04 12:50:00,26.93,26.98,26.93,26.95,1980500.0,18.62,18.6545,18.62,18.6338,1980500.0
2005-01-04 13:00:00,26.95,26.97,26.94,26.94,1123300.0,18.6338,18.6476,18.6269,18.6269,1123300.0
2005-01-04 13:10:00,26.95,26.98,26.94,26.96,842000.0,18.6338,18.6545,18.6269,18.6407,842000.0
2005-01-04 13:20:00,26.95,26.96,26.92,26.94,902100.0,18.6338,18.6407,18.613,18.6269,902100.0
2005-01-04 13:30:00,26.93,26.96,26.93,26.96,638400.0,18.62,18.6407,18.62,18.6407,638400.0
2005-01-04 13:40:00,26.96,26.98,26.93,26.93,1368900.0,18.6407,18.6545,18.62,18.62,1368900.0
2005-01-04 13:50:00,26.93,26.94,26.9,26.91,942700.0,18.62,18.6269,18.5992,18.6061,942700.0
2005-01-04 14:00:00,26.91,26.92,26.82,26.85,2262300.0,18.6061,18.613,18.5439,18.5646,2262300.0
2005-01-04 14:10:00,26.85,26.87,26.81,26.82,1481400.0,18.5646,18.5785,18.537,18.5439,1481400.0
2005-01-04 14:20:00,26.82,26.85,26.76,26.79,2333400.0,18.5439,18.5646,18.5024,18.5232,2333400.0
2005-01-04 14:30:00,26.78,26.81,26.75,26.76,1304300.0,18.5162,18.537,18.4955,18.5024,1304300.0
2005-01-04 14:40:00,26.76,26.78,26.66,26.67,2605600.0,18.5024,18.5162,18.4333,18.4402,2605600.0
2005-01-04 14:50:00,26.69,26.81,26.69,26.81,3201300.0,18.454,18.537,18.454,18.537,3201300.0
2005-01-04 15:00:00,26.81,26.84,26.68,26.73,4819900.0,18.537,18.5577,18.4471,18.4817,4819900.0
2005-01-04 15:10:00,26.72,26.8,26.7,26.76,3382700.0,18.4748,18.5301,18.4609,18.5024,3382700.0
2005-01-04 15:20:00,26.76,26.84,26.7,26.84,3016900.0,18.5024,18.5577,18.4609,18.5577,3016900.0
2005-01-04 15:30:00,26.84,26.94,26.8,26.89,5920000.0,18.5577,18.6269,18.5301,18.5923,5920000.0
2005-01-04 15:40:00,26.89,26.91,26.79,26.81,4245500.0,18.5923,18.6061,18.5232,18.537,4245500.0
2005-01-04 15:50:00,26.82,26.86,26.78,26.84,4178000.0,18.5439,18.5716,18.5162,18.5577,4178000.0
2005-01-05 09:30:00,26.82,26.98,26.62,26.95,4698300.0,18.5439,18.6545,18.4056,18.6338,4698300.0
2005-01-05 09:40:00,26.95,26.96,26.87,26.96,2262400.0,18.6338,18.6407,18.5785,18.6407,2262400.0
2005-01-05 09:50:00,26.96,26.98,26.88,26.9,1979000.0,18.6407,18.6545,18.5854,18.5992,1979000.0
2005-01-05 10:00:00,26.9,26.97,26.9,26.93,1921100.0,18.5992,18.6476,18.5992,18.62,1921100.0
2005-01-05 10:10:00,26.93,26.96,26.92,26.95,1297900.0,18.62,18.6407,18.613,18.6338,1297900.0
2005-01-05 10:20:00,26.95,27.0,26.93,26.93,2839000.0,18.6338,18.6684,18.62,18.62,2839000.0
2005-01-05 10:30:00,26.93,26.98,26.9,26.92,2101100.0,18.62,18.6545,18.5992,18.613,2101100.0
2005-01-05 10:40:00,26.93,26.96,26.85,26.92,1879300.0,18.62,18.6407,18.5646,18.613,1879300.0
2005-01-05 10:50:00,26.92,26.94,26.9,26.92,817000.0,18.613,18.6269,18.5992,18.613,817000.0
2005-01-05 11:00:00,26.92,26.98,26.92,26.96,1670200.0,18.613,18.6545,18.613,18.6407,1670200.0
2005-01-05 11:10:00,26.95,26.96,26.92,26.94,747800.0,18.6338,18.6407,18.613,18.6269,747800.0
2005-01-05 11:20:00,26.93,26.95,26.89,26.93,1919700.0,18.62,18.6338,18.5923,18.62,1919700.0
2005-01-05 11:30:00,26.93,26.96,26.92,26.94,909000.0,18.62,18.6407,18.613,18.6269,909000.0
2005-01-05 11:40:00,26.93,26.99,26.91,26.96,1816600.0,18.62,18.6614,18.6061,18.6407,1816600.0
2005-01-05 11:50:00,26.96,26.97,26.93,26.95,687600.0,18.6407,18.6476,18.62,18.6338,687600.0
2005-01-05 12:00:00,26.95,26.96,26.93,26.94,825300.0,18.6338,18.6407,18.62,18.6269,825300.0
2005-01-05 12:10:00,26.93,26.96,26.93,26.95,798800.0,18.62,18.6407,18.62,18.6338,798800.0
2005-01-05 12:20:00,26.95,26.98,26.93,26.96,1025600.0,18.6338,18.6545,18.62,18.6407,1025600.0
2005-01-05 12:30:00,26.95,26.96,26.91,26.93,2141600.0,18.6338,18.6407,18.6061,18.62,2141600.0
2005-01-05 12:40:00,26.92,26.96,26.91,26.93,1346200.0,18.613,18.6407,18.6061,18.62,1346200.0
2005-01-05 12:50:00,26.94,26.99,26.93,26.98,780400.0,18.6269,18.6614,18.62,18.6545,780400.0
2005-01-05 13:00:00,26.98,27.02,26.97,27.02,3387300.0,18.6545,18.6822,18.6476,18.6822,3387300.0
2005-01-05 13:10:00,27.01,27.02,26.97,27.01,1542800.0,18.6753,18.6822,18.6476,18.6753,1542800.0
2005-01-05 13:20:00,27.01,27.05,27.01,27.05,1291000.0,18.6753,18.7029,18.6753,18.7029,1291000.0
2005-01-05 13:30:00,27.04,27.1,26.97,27.06,1976800.0,18.696,18.7375,18.6476,18.7098,1976800.0
2005-01-05 13:40:00,27.06,27.07,27.04,27.07,985800.0,18.7098,18.7168,18.696,18.7168,985800.0
2005-01-05 13:50:00,27.06,27.07,27.01,27.01,1056300.0,18.7098,18.7168,18.6753,18.6753,1056300.0
2005-01-05 14:00:00,27.01,27.04,27.01,27.02,1052000.0,18.6753,18.696,18.6753,18.6822,1052000.0
2005-01-05 14:10:00,27.02,27.03,26.95,26.97,2112100.0,18.6822,18.6891,18.6338,18.6476,2112100.0
2005-01-05 14:20:00,26.97,26.98,26.92,26.95,1326600.0,18.6476,18.6545,18.613,18.6338,1326600.0
2005-01-05 14:30:00,26.95,26.96,26.93,26.94,1304200.0,18.6338,18.6407,18.62,18.6269,1304200.0
2005-01-05 14:40:00,26.94,26.95,26.9,26.93,1371800.0,18.6269,18.6338,18.5992,18.62,1371800.0
2005-01-05 14:50:00,26.94,27.05,26.9,26.92,1324700.0,18.6269,18.7029,18.5992,18.613,1324700.0
2005-01-05 15:00:00,26.91,26.92,26.88,26.9,1368500.0,18.6061,18.613,18.5854,18.5992,1368500.0
2005-01-05 15:10:00,26.91,26.96,26.9,26.93,2076300.0,18.6061,18.6407,18.5992,18.62,2076300.0
2005-01-05 15:20:00,26.93,26.94,26.87,26.88,1135800.0,18.62,18.6269,18.5785,18.5854,1135800.0
2005-01-05 15:30:00,26.88,26.9,26.84,26.85,1917600.0,18.5854,18.5992,18.5577,18.5646,1917600.0
2005-01-05 15:40:00,26.84,26.88,26.82,26.84,1699100.0,18.5577,18.5854,18.5439,18.5577,1699100.0
2005-01-05 15:50:00,26.84,26.86,26.76,26.77,4269800.0,18.5577,18.5716,18.5024,18.5093,4269800.0
2005-01-06 09:30:00,26.87,26.99,26.83,26.89,4429600.0,18.5785,18.6614,18.5508,18.5923,4429600.0
2005-01-06 09:40:00,26.89,27.06,26.86,26.93,2905900.0,18.5923,18.7098,18.5716,18.62,2905900.0
2005-01-06 09:50:00,26.93,26.93,26.86,26.87,1824600.0,18.62,18.62,18.5716,18.5785,1824600.0
2005-01-06 10:00:00,26.87,26.93,26.78,26.81,2359600.0,18.5785,18.62,18.5162,18.537,2359600.0
2005-01-06 10:10:00,26.8,26.86,26.77,26.78,2899100.0,18.5301,18.5716,18.5093,18.5162,2899100.0
2005-01-06 10:20:00,26.77,26.95,26.75,26.81,4352600.0,18.5093,18.6338,18.4955,18.537,4352600.0
2005-01-06 10:30:00,26.8,26.89,26.77,26.79,1791400.0,18.5301,18.5923,18.5093,18.5232,1791400.0
2005-01-06 10:40:00,26.79,26.79,26.72,26.76,1548000.0,18.5232,18.5232,18.4748,18.5024,1548000.0
2005-01-06 10:50:00,26.75,26.77,26.7,26.74,1997700.0,18.4955,18.5093,18.4609,18.4886,1997700.0
2005-01-06 11:00:00,26.73,26.83,26.73,26.82,1525300.0,18.4817,18.5508,18.4817,18.5439,1525300.0
2005-01-06 11:10:00,26.83,26.83,26.79,26.81,1291300.0,18.5508,18.5508,18.5232,18.537,1291300.0
2005-01-06 11:20:00,26.82,26.84,26.79,26.83,1150600.0,18.5439,18.5577,18.5232,18.5508,1150600.0
2005-01-06 11:30:00,26.83,26.87,26.8,26.81,1297000.0,18.5508,18.5785,18.5301,18.537,1297000.0
2005-01-06 11:40:00,26.81,26.85,26.79,26.84,1286500.0,18.537,18.5646,18.5232,18.5577,1286500.0
2005-01-06 11:50:00,26.84,26.84,26.78,26.79,1101400.0,18.5577,18.5577,18.5162,18.5232,1101400.0
2005-01-06 12:00:00,26.79,26.84,26.77,26.84,1558300.0,18.5232,18.5577,18.5093,18.5577,1558300.0
2005-01-06 12:10:00,26.84,26.84,26.79,26.8,792800.0,18.5577,18.5577,18.5232,18.5301,792800.0
2005-01-06 12:20:00,26.81,26.83,26.79,26.81,706800.0,18.537,18.5508,18.5232,18.537,706800.0
2005-01-06 12:30:00,26.81,26.81,26.77,26.78,442500.0,18.537,18.537,18.5093,18.5162,442500.0
2005-01-06 12:40:00,26.78,26.79,26.77,26.79,600100.0,18.5162,18.5232,18.5093,18.5232,600100.0
2005-01-06 12:50:00,26.79,26.8,26.7,26.71,1880300.0,18.5232,18.5301,18.4609,18.4678,1880300.0
2005-01-06 13:00:00,26.7,26.73,26.64,26.68,3313300.0,18.4609,18.4817,18.4194,18.4471,3313300.0
2005-01-06 13:10:00,26.67,26.72,26.66,26.68,1960200.0,18.4402,18.4748,18.4333,18.4471,1960200.0
2005-01-06 13:20:00,26.68,26.75,26.66,26.72,1895200.0,18.4471,18.4955,18.4333,18.4748,1895200.0
2005-01-06 13:30:00,26.72,26.72,26.66,26.7,1245300.0,18.4748,18.4748,18.4333,18.4609,1245300.0
2005-01-06 13:40:00,26.69,26.75,26.69,26.74,747100.0,18.454,18.4955,18.454,18.4886,747100.0
2005-01-06 13:50:00,26.74,26.81,26.74,26.81,2080800.0,18.4886,18.537,18.4886,18.537,2080800.0
2005-01-06 14:00:00,26.8,26.86,26.77,26.83,2128400.0,18.5301,18.5716,18.5093,18.5508,2128400.0
2005-01-06 14:10:00,26.83,26.91,26.81,26.88,4061200.0,18.5508,18.6061,18.537,18.5854,4061200.0
2005-01-06 14:20:00,26.88,26.91,26.86,26.9,2154100.0,18.5854,18.6061,18.5716,18.5992,2154100.0
2005-01-06 14:30:00,26.9,26.91,26.84,26.85,1526100.0,18.5992,18.6061,18.5577,18.5646,1526100.0
2005-01-06 14:40:00,26.85,26.87,26.81,26.86,1338000.0,18.5646,18.5785,18.537,18.5716,1338000.0
2005-01-06 14:50:00,26.86,26.89,26.81,26.85,1324600.0,18.5716,18.5923,18.537,18.5646,1324600.0
2005-01-06 15:00:00,26.84,26.85,26.79,26.83,1598400.0,18.5577,18.5646,18.5232,18.5508,1598400.0
2005-01-06 15:10:00,26.83,26.83,26.76,26.77,1295400.0,18.5508,18.5508,18.5024,18.5093,1295400.0
2005-01-06 15:20:00,26.78,26.82,26.74,26.8,2036400.0,18.5162,18.5439,18.4886,18.5301,2036400.0
2005-01-06 15:30:00,26.8,26.81,26.78,26.79,809400.0,18.5301,18.537,18.5162,18.5232,809400.0
2005-01-06 15:40:00,26.79,26.83,26.75,26.79,1698700.0,18.5232,18.5508,18.4955,18.5232,1698700.0
2005-01-06 15:50:00,26.79,26.8,26.71,26.72,2139400.0,18.5232,18.5301,18.4678,18.4748,2139400.0
2005-01-07 09:30:00,26.83,28.84,26.77,26.84,3746800.0,18.5508,19.9406,18.5093,18.5577,3746800.0
2005-01-07 09:40:00,26.83,26.89,26.8,26.86,2071800.0,18.5508,18.5923,18.5301,18.5716,2071800.0
2005-01-07 09:50:00,26.86,26.87,26.78,26.81,1525400.0,18.5716,18.5785,18.5162,18.537,1525400.0
2005-01-07 10:00:00,26.82,26.89,26.8,26.81,2626100.0,18.5439,18.5923,18.5301,18.537,2626100.0
2005-01-07 10:10:00,26.81,26.84,26.78,26.82,2073600.0,18.537,18.5577,18.5162,18.5439,2073600.0
2005-01-07 10:20:00,26.82,26.82,26.73,26.75,2851900.0,18.5439,18.5439,18.4817,18.4955,2851900.0
2005-01-07 10:30:00,26.75,26.77,26.68,26.7,3376600.0,18.4955,18.5093,18.4471,18.4609,3376600.0
2005-01-07 10:40:00,26.7,26.71,26.62,26.68,3118800.0,18.4609,18.4678,18.4056,18.4471,3118800.0
2005-01-07 10:50:00,26.68,26.84,26.67,26.73,1935600.0,18.4471,18.5577,18.4402,18.4817,1935600.0
2005-01-07 11:00:00,26.72,26.75,26.71,26.73,1834100.0,18.4748,18.4955,18.4678,18.4817,1834100.0
2005-01-07 11:10:00,26.73,26.77,26.7,26.7,2441300.0,18.4817,18.5093,18.4609,18.4609,2441300.0
2005-01-07 11:20:00,26.7,26.78,26.69,26.76,2008200.0,18.4609,18.5162,18.454,18.5024,2008200.0
2005-01-07 11:30:00,26.75,26.8,26.75,26.78,1045400.0,18.4955,18.5301,18.4955,18.5162,1045400.0
2005-01-07 11:40:00,26.77,26.78,26.72,26.74,886400.0,18.5093,18.5162,18.4748,18.4886,886400.0
2005-01-07 11:50:00,26.74,26.75,26.71,26.75,872500.0,18.4886,18.4955,18.4678,18.4955,872500.0
2005-01-07 12:00:00,26.75,26.75,26.71,26.74,606800.0,18.4955,18.4955,18.4678,18.4886,606800.0
2005-01-07 12:10:00,26.73,26.76,26.72,26.74,803800.0,18.4817,18.5024,18.4748,18.4886,803800.0
2005-01-07 12:20:00,26.74,26.81,26.73,26.8,1231400.0,18.4886,18.537,18.4817,18.5301,1231400.0
2005-01-07 12:30:00,26.81,26.85,26.8,26.81,1605200.0,18.537,18.5646,18.5301,18.537,1605200.0
2005-01-07 12:40:00,26.81,26.82,26.76,26.77,1454000.0,18.537,18.5439,18.5024,18.5093,1454000.0
2005-01-07 12:50:00,26.77,26.77,26.74,26.76,800700.0,18.5093,18.5093,18.4886,18.5024,800700.0
2005-01-07 13:00:00,26.77,26.8,26.76,26.78,419100.0,18.5093,18.5301,18.5024,18.5162,419100.0
2005-01-07 13:10:00,26.77,26.79,26.76,26.78,384000.0,18.5093,18.5232,18.5024,18.5162,384000.0
2005-01-07 13:20:00,26.78,26.81,26.75,26.81,812500.0,18.5162,18.537,18.4955,18.537,812500.0
2005-01-07 13:30:00,26.8,26.83,26.78,26.78,939800.0,18.5301,18.5508,18.5162,18.5162,939800.0
2005-01-07 13:40:00,26.78,26.83,26.78,26.82,570800.0,18.5162,18.5508,18.5162,18.5439,570800.0
2005-01-07 13:50:00,26.82,26.83,26.76,26.76,1216900.0,18.5439,18.5508,18.5024,18.5024,1216900.0
2005-01-07 14:00:00,26.77,26.78,26.76,26.76,707700.0,18.5093,18.5162,18.5024,18.5024,707700.0
2005-01-07 14:10:00,26.76,26.8,26.74,26.75,1999600.0,18.5024,18.5301,18.4886,18.4955,1999600.0
2005-01-07 14:20:00,26.75,26.77,26.71,26.76,1483600.0,18.4955,18.5093,18.4678,18.5024,1483600.0
2005-01-07 14:30:00,26.75,26.78,26.71,26.74,2158900.0,18.4955,18.5162,18.4678,18.4886,2158900.0
2005-01-07 14:40:00,26.75,26.77,26.68,26.72,2168800.0,18.4955,18.5093,18.4471,18.4748,2168800.0
2005-01-07 14:50:00,26.72,26.76,26.71,26.76,1068300.0,18.4748,18.5024,18.4678,18.5024,1068300.0
2005-01-07 15:00:00,26.76,26.79,26.74,26.75,1146900.0,18.5024,18.5232,18.4886,18.4955,1146900.0
2005-01-07 15:10:00,26.75,26.78,26.75,26.76,816700.0,18.4955,18.5162,18.4955,18.5024,816700.0
2005-01-07 15:20:00,26.76,26.79,26.73,26.73,1022500.0,18.5024,18.5232,18.4817,18.4817,1022500.0
2005-01-07 15:30:00,26.73,26.76,26.73,26.75,1211500.0,18.4817,18.5024,18.4817,18.4955,1211500.0
2005-01-07 15:40:00,26.75,26.78,26.71,26.73,2082400.0,18.4955,18.5162,18.4678,18.4817,2082400.0
2005-01-07 15:50:00,26.73,26.73,26.65,26.67,4196900.0,18.4817,18.4817,18.4264,18.4402,4196900.0
2005-01-10 09:30:00,26.6,26.67,26.54,26.63,3291000.0,18.3918,18.4402,18.3503,18.4125,3291000.0
2005-01-10 09:40:00,26.62,26.68,26.59,26.67,1804300.0,18.4056,18.4471,18.3849,18.4402,1804300.0
2005-01-10 09:50:00,26.66,26.71,26.66,26.71,1948300.0,18.4333,18.4678,18.4333,18.4678,1948300.0
2005-01-10 10:00:00,26.71,26.72,26.63,26.65,2100900.0,18.4678,18.4748,18.4125,18.4264,2100900.0
2005-01-10 10:10:00,26.66,26.74,26.63,26.73,1157200.0,18.4333,18.4886,18.4125,18.4817,1157200.0
2005-01-10 10:20:00,26.73,26.79,26.72,26.79,2060500.0,18.4817,18.5232,18.4748,18.5232,2060500.0
2005-01-10 10:30:00,26.79,26.81,26.76,26.8,1873500.0,18.5232,18.537,18.5024,18.5301,1873500.0
2005-01-10 10:40:00,26.8,26.83,26.76,26.78,2064500.0,18.5301,18.5508,18.5024,18.5162,2064500.0
2005-01-10 10:50:00,26.79,26.82,26.77,26.77,973500.0,18.5232,18.5439,18.5093,18.5093,973500.0
2005-01-10 11:00:00,26.78,26.85,26.76,26.81,1468800.0,18.5162,18.5646,18.5024,18.537,1468800.0
2005-01-10 11:10:00,26.81,26.85,26.78,26.84,1238600.0,18.537,18.5646,18.5162,18.5577,1238600.0
2005-01-10 11:20:00,26.84,26.86,26.78,26.82,1934400.0,18.5577,18.5716,18.5162,18.5439,1934400.0
2005-01-10 11:30:00,26.82,26.83,26.75,26.76,1240200.0,18.5439,18.5508,18.4955,18.5024,1240200.0
2005-01-10 11:40:00,26.76,26.8,26.76,26.77,752200.0,18.5024,18.5301,18.5024,18.5093,752200.0
2005-01-10 11:50:00,26.77,26.83,26.76,26.81,1129300.0,18.5093,18.5508,18.5024,18.537,1129300.0
2005-01-10 12:00:00,26.81,26.86,26.8,26.82,1160300.0,18.537,18.5716,18.5301,18.5439,1160300.0
2005-01-10 12:10:00,26.81,26.82,26.79,26.8,822400.0,18.537,18.5439,18.5232,18.5301,822400.0
2005-01-10 12:20:00,26.8,26.82,26.79,26.81,500800.0,18.5301,18.5439,18.5232,18.537,500800.0
2005-01-10 12:30:00,26.82,26.84,26.8,26.82,655400.0,18.5439,18.5577,18.5301,18.5439,655400.0
2005-01-10 12:40:00,26.82,26.83,26.78,26.79,474300.0,18.5439,18.5508,18.5162,18.5232,474300.0
2005-01-10 12:50:00,26.8,26.84,26.79,26.81,676300.0,18.5301,18.5577,18.5232,18.537,676300.0
2005-01-10 13:00:00,26.81,26.82,26.77,26.78,842900.0,18.537,18.5439,18.5093,18.5162,842900.0
2005-01-10 13:10:00,26.77,26.85,26.77,26.81,1763500.0,18.5093,18.5646,18.5093,18.537,1763500.0
2005-01-10 13:20:00,26.81,26.84,26.8,26.81,845100.0,18.537,18.5577,18.5301,18.537,845100.0
2005-01-10 13:30:00,26.8,26.83,26.79,26.8,1419200.0,18.5301,18.5508,18.5232,18.5301,1419200.0
2005-01-10 13:40:00,26.8,26.82,26.79,26.79,594500.0,18.5301,18.5439,18.5232,18.5232,594500.0
2005-01-10 13:50:00,26.79,26.82,26.78,26.79,776200.0,18.5232,18.5439,18.5162,18.5232,776200.0
2005-01-10 14:00:00,26.79,26.81,26.78,26.8,634200.0,18.5232,18.537,18.5162,18.5301,634200.0
2005-01-10 14:10:00,26.79,26.82,26.75,26.81,1462700.0,18.5232,18.5439,18.4955,18.537,1462700.0
2005-01-10 14:20:00,26.82,26.83,26.78,26.82,792400.0,18.5439,18.5508,18.5162,18.5439,792400.0
2005-01-10 14:30:00,26.81,26.85,26.8,26.83,1047600.0,18.537,18.5646,18.5301,18.5508,1047600.0
2005-01-10 14:40:00,26.83,26.83,26.77,26.78,1747200.0,18.5508,18.5508,18.5093,18.5162,1747200.0
2005-01-10 14:50:00,26.79,26.82,26.79,26.8,1650100.0,18.5232,18.5439,18.5232,18.5301,1650100.0
2005-01-10 15:00:00,26.8,26.83,26.72,26.75,1948600.0,18.5301,18.5508,18.4748,18.4955,1948600.0
2005-01-10 15:10:00,26.75,26.79,26.69,26.7,2098100.0,18.4955,18.5232,18.454,18.4609,2098100.0
2005-01-10 15:20:00,26.69,26.73,26.66,26.71,2422900.0,18.454,18.4817,18.4333,18.4678,2422900.0
2005-01-10 15:30:00,26.71,26.72,26.64,26.71,4520600.0,18.4678,18.4748,18.4194,18.4678,4520600.0
2005-01-10 15:40:00,26.72,26.74,26.66,26.71,2593300.0,18.4748,18.4886,18.4333,18.4678,2593300.0
2005-01-10 15:50:00,26.7,26.81,26.7,26.81,6198000.0,18.4609,18.537,18.4609,18.537,6198000.0
2005-01-11 09:30:00,26.69,26.77,26.64,26.73,2878000.0,18.454,18.5093,18.4194,18.4817,2878000.0
2005-01-11 09:40:00,26.74,26.77,26.7,26.77,1768200.0,18.4886,18.5093,18.4609,18.5093,1768200.0
2005-01-11 09:50:00,26.77,26.79,26.73,26.76,1253900.0,18.5093,18.5232,18.4817,18.5024,1253900.0
2005-01-11 10:00:00,26.76,26.77,26.69,26.76,1904800.0,18.5024,18.5093,18.454,18.5024,1904800.0
2005-01-11 10:10:00,26.77,26.78,26.72,26.75,1267700.0,18.5093,18.5162,18.4748,18.4955,1267700.0
2005-01-11 10:20:00,26.74,26.82,26.73,26.77,2174300.0,18.4886,18.5439,18.4817,18.5093,2174300.0
2005-01-11 10:30:00,26.78,26.78,26.71,26.75,1959300.0,18.5162,18.5162,18.4678,18.4955,1959300.0
2005-01-11 10:40:00,26.75,26.77,26.72,26.74,1727400.0,18.4955,18.5093,18.4748,18.4886,1727400.0
2005-01-11 10:50:00,26.75,26.8,26.73,26.78,1525200.0,18.4955,18.5301,18.4817,18.5162,1525200.0
2005-01-11 11:00:00,26.79,26.82,26.75,26.77,1277600.0,18.5232,18.5439,18.4955,18.5093,1277600.0
2005-01-11 11:10:00,26.77,26.78,26.73,26.75,905600.0,18.5093,18.5162,18.4817,18.4955,905600.0
2005-01-11 11:20:00,26.75,26.81,26.75,26.79,2227600.0,18.4955,18.537,18.4955,18.5232,2227600.0
2005-01-11 11:30:00,26.79,26.8,26.75,26.75,1116200.0,18.5232,18.5301,18.4955,18.4955,1116200.0
2005-01-11 11:40:00,26.75,26.79,26.74,26.76,1272600.0,18.4955,18.5232,18.4886,18.5024,1272600.0
2005-01-11 11:50:00,26.75,26.76,26.74,26.75,1489700.0,18.4955,18.5024,18.4886,18.4955,1489700.0
2005-01-11 12:00:00,26.75,26.76,26.73,26.75,768900.0,18.4955,18.5024,18.4817,18.4955,768900.0
2005-01-11 12:10:00,26.75,26.76,26.67,26.69,2805300.0,18.4955,18.5024,18.4402,18.454,2805300.0
2005-01-11 12:20:00,26.69,26.7,26.66,26.68,2134700.0,18.454,18.4609,18.4333,18.4471,2134700.0
2005-01-11 12:30:00,26.68,26.72,26.67,26.7,1078600.0,18.4471,18.4748,18.4402,18.4609,1078600.0
2005-01-11 12:40:00,26.7,26.71,26.65,26.66,1323600.0,18.4609,18.4678,18.4264,18.4333,1323600.0
2005-01-11 12:50:00,26.67,26.7,26.65,26.65,1716800.0,18.4402,18.4609,18.4264,18.4264,1716800.0
2005-01-11 13:00:00,26.65,26.66,26.61,26.65,2038400.0,18.4264,18.4333,18.3987,18.4264,2038400.0
2005-01-11 13:10:00,26.65,26.69,26.62,26.66,1191800.0,18.4264,18.454,18.4056,18.4333,1191800.0
2005-01-11 13:20:00,26.65,26.7,26.65,26.67,1429200.0,18.4264,18.4609,18.4264,18.4402,1429200.0
2005-01-11 13:30:00,26.67,26.73,26.67,26.68,810200.0,18.4402,18.4817,18.4402,18.4471,810200.0
2005-01-11 13:40:00,26.68,26.71,26.68,26.7,587400.0,18.4471,18.4678,18.4471,18.4609,587400.0
2005-01-11 13:50:00,26.7,26.76,26.7,26.73,1731800.0,18.4609,18.5024,18.4609,18.4817,1731800.0
2005-01-11 14:00:00,26.73,26.78,26.72,26.76,1488300.0,18.4817,18.5162,18.4748,18.5024,1488300.0
2005-01-11 14:10:00,26.76,26.78,26.72,26.74,1960400.0,18.5024,18.5162,18.4748,18.4886,1960400.0
2005-01-11 14:20:00,26.73,26.73,26.69,26.71,1266800.0,18.4817,18.4817,18.454,18.4678,1266800.0
2005-01-11 14:30:00,26.71,26.74,26.7,26.73,722300.0,18.4678,18.4886,18.4609,18.4817,722300.0
2005-01-11 14:40:00,26.73,26.75,26.71,26.72,1117200.0,18.4817,18.4955,18.4678,18.4748,1117200.0
2005-01-11 14:50:00,26.71,26.73,26.69,26.72,1139000.0,18.4678,18.4817,18.454,18.4748,1139000.0
2005-01-11 15:00:00,26.73,26.76,26.71,26.76,851000.0,18.4817,18.5024,18.4678,18.5024,851000.0
2005-01-11 15:10:00,26.76,26.77,26.73,26.76,1176600.0,18.5024,18.5093,18.4817,18.5024,1176600.0
2005-01-11 15:20:00,26.77,26.79,26.73,26.74,635400.0,18.5093,18.5232,18.4817,18.4886,635400.0
2005-01-11 15:30:00,26.74,26.77,26.72,26.75,1951600.0,18.4886,18.5093,18.4748,18.4955,1951600.0
2005-01-11 15:40:00,26.75,26.81,26.74,26.77,2050100.0,18.4955,18.537,18.4886,18.5093,2050100.0
2005-01-11 15:50:00,26.79,26.79,26.7,26.74,2625900.0,18.5232,18.5232,18.4609,18.4886,2625900.0
2005-01-12 09:30:00,26.77,26.83,26.74,26.79,3267800.0,18.5093,18.5508,18.4886,18.5232,3267800.0
2005-01-12 09:40:00,26.79,26.81,26.72,26.72,1921900.0,18.5232,18.537,18.4748,18.4748,1921900.0
2005-01-12 09:50:00,26.71,26.72,26.67,26.69,2751300.0,18.4678,18.4748,18.4402,18.454,2751300.0
2005-01-12 10:00:00,26.69,26.75,26.69,26.73,1325700.0,18.454,18.4955,18.454,18.4817,1325700.0
2005-01-12 10:10:00,26.73,26.75,26.66,26.67,1709600.0,18.4817,18.4955,18.4333,18.4402,1709600.0
2005-01-12 10:20:00,26.67,27.7,26.66,26.69,1566200.0,18.4402,19.1524,18.4333,18.454,1566200.0
2005-01-12 10:30:00,26.69,26.74,26.66,26.66,1813600.0,18.454,18.4886,18.4333,18.4333,1813600.0
2005-01-12 10:40:00,26.66,26.69,26.66,26.67,1574800.0,18.4333,18.454,18.4333,18.4402,1574800.0
2005-01-12 10:50:00,26.67,26.69,26.62,26.68,2676800.0,18.4402,18.454,18.4056,18.4471,2676800.0
2005-01-12 11:00:00,26.68,26.7,26.66,26.68,1035500.0,18.4471,18.4609,18.4333,18.4471,1035500.0
2005-01-12 11:10:00,26.69,26.73,26.67,26.73,1613200.0,18.454,18.4817,18.4402,18.4817,1613200.0
2005-01-12 11:20:00,26.73,26.74,26.7,26.72,1953700.0,18.4817,18.4886,18.4609,18.4748,1953700.0
2005-01-12 11:30:00,26.73,26.75,26.71,26.74,2153500.0,18.4817,18.4955,18.4678,18.4886,2153500.0
2005-01-12 11:40:00,26.74,26.85,26.73,26.77,2100700.0,18.4886,18.5646,18.4817,18.5093,2100700.0
2005-01-12 11:50:00,26.76,26.77,26.67,26.74,727100.0,18.5024,18.5093,18.4402,18.4886,727100.0
2005-01-12 12:00:00,26.73,26.75,26.73,26.73,404800.0,18.4817,18.4955,18.4817,18.4817,404800.0
2005-01-12 12:10:00,26.73,26.76,26.71,26.73,1236200.0,18.4817,18.5024,18.4678,18.4817,1236200.0
2005-01-12 12:20:00,26.73,26.8,26.73,26.8,1271100.0,18.4817,18.5301,18.4817,18.5301,1271100.0
2005-01-12 12:30:00,26.79,26.8,26.77,26.77,624600.0,18.5232,18.5301,18.5093,18.5093,624600.0
2005-01-12 12:40:00,26.78,26.79,26.75,26.75,408900.0,18.5162,18.5232,18.4955,18.4955,408900.0
2005-01-12 12:50:00,26.76,26.78,26.74,26.75,821000.0,18.5024,18.5162,18.4886,18.4955,821000.0
2005-01-12 13:00:00,26.75,26.8,26.74,26.78,511300.0,18.4955,18.5301,18.4886,18.5162,511300.0
2005-01-12 13:10:00,26.79,26.81,26.78,26.78,1094100.0,18.5232,18.537,18.5162,18.5162,1094100.0
2005-01-12 13:20:00,26.78,26.8,26.76,26.76,995000.0,18.5162,18.5301,18.5024,18.5024,995000.0
2005-01-12 13:30:00,26.76,26.78,26.72,26.77,1139300.0,18.5024,18.5162,18.4748,18.5093,1139300.0
2005-01-12 13:40:00,26.77,26.78,26.73,26.73,432800.0,18.5093,18.5162,18.4817,18.4817,432800.0
2005-01-12 13:50:00,26.73,26.75,26.7,26.73,1624400.0,18.4817,18.4955,18.4609,18.4817,1624400.0
2005-01-12 14:00:00,26.73,26.76,26.7,26.75,1679600.0,18.4817,18.5024,18.4609,18.4955,1679600.0
2005-01-12 14:10:00,26.76,26.77,26.69,26.76,1985000.0,18.5024,18.5093,18.454,18.5024,1985000.0
2005-01-12 14:20:00,26.77,26.77,26.71,26.73,803600.0,18.5093,18.5093,18.4678,18.4817,803600.0
2005-01-12 14:30:00,26.73,26.75,26.68,26.73,1245900.0,18.4817,18.4955,18.4471,18.4817,1245900.0
2005-01-12 14:40:00,26.73,26.74,26.64,26.66,2990100.0,18.4817,18.4886,18.4194,18.4333,2990100.0
2005-01-12 14:50:00,26.66,26.71,26.65,26.68,1964200.0,18.4333,18.4678,18.4264,18.4471,1964200.0
2005-01-12 15:00:00,26.68,26.72,26.66,26.7,1353400.0,18.4471,18.4748,18.4333,18.4609,1353400.0
2005-01-12 15:10:00,26.69,26.72,26.67,26.69,2587500.0,18.454,18.4748,18.4402,18.454,2587500.0
2005-01-12 15:20:00,26.69,26.73,26.68,26.73,2510900.0,18.454,18.4817,18.4471,18.4817,2510900.0
2005-01-12 15:30:00,26.71,26.79,26.68,26.77,4406300.0,18.4678,18.5232,18.4471,18.5093,4406300.0
2005-01-12 15:40:00,26.77,26.8,26.68,26.75,2876600.0,18.5093,18.5301,18.4471,18.4955,2876600.0
2005-01-12 15:50:00,26.75,26.82,26.74,26.77,4235300.0,18.4955,18.5439,18.4886,18.5093,4235300.0
2005-01-13 09:30:00,26.69,26.72,26.65,26.66,2946100.0,18.454,18.4748,18.4264,18.4333,2946100.0
2005-01-13 09:40:00,26.67,26.7,26.65,26.66,1196600.0,18.4402,18.4609,18.4264,18.4333,1196600.0
2005-01-13 09:50:00,26.67,26.7,26.65,26.68,1944600.0,18.4402,18.4609,18.4264,18.4471,1944600.0
2005-01-13 10:00:00,26.68,26.69,26.62,26.63,2332700.0,18.4471,18.454,18.4056,18.4125,2332700.0
2005-01-13 10:10:00,26.63,26.66,26.61,26.62,2594900.0,18.4125,18.4333,18.3987,18.4056,2594900.0
2005-01-13 10:20:00,26.63,26.8,26.62,26.66,1694500.0,18.4125,18.5301,18.4056,18.4333,1694500.0
2005-01-13 10:30:00,26.65,26.67,26.62,26.64,1570200.0,18.4264,18.4402,18.4056,18.4194,1570200.0
2005-01-13 10:40:00,26.63,26.64,26.6,26.62,1534000.0,18.4125,18.4194,18.3918,18.4056,1534000.0
2005-01-13 10:50:00,26.63,26.66,26.57,26.6,2731700.0,18.4125,18.4333,18.371,18.3918,2731700.0
2005-01-13 11:00:00,26.6,26.64,26.58,26.61,2108600.0,18.3918,18.4194,18.378,18.3987,2108600.0
2005-01-13 11:10:00,26.61,26.64,26.6,26.62,2018300.0,18.3987,18.4194,18.3918,18.4056,2018300.0
2005-01-13 11:20:00,26.62,26.63,26.6,26.6,764900.0,18.4056,18.4125,18.3918,18.3918,764900.0
2005-01-13 11:30:00,26.6,26.62,26.57,26.61,1360500.0,18.3918,18.4056,18.371,18.3987,1360500.0
2005-01-13 11:40:00,26.6,26.62,26.55,26.58,1519900.0,18.3918,18.4056,18.3572,18.378,1519900.0
2005-01-13 11:50:00,26.58,26.63,26.55,26.6,1237400.0,18.378,18.4125,18.3572,18.3918,1237400.0
2005-01-13 12:00:00,26.61,26.63,26.59,26.6,1056100.0,18.3987,18.4125,18.3849,18.3918,1056100.0
2005-01-13 12:10:00,26.59,26.65,26.59,26.63,1348700.0,18.3849,18.4264,18.3849,18.4125,1348700.0
2005-01-13 12:20:00,26.64,26.66,26.61,26.63,1411100.0,18.4194,18.4333,18.3987,18.4125,1411100.0
2005-01-13 12:30:00,26.63,26.66,26.62,26.62,579200.0,18.4125,18.4333,18.4056,18.4056,579200.0
2005-01-13 12:40:00,26.62,26.64,26.61,26.62,450200.0,18.4056,18.4194,18.3987,18.4056,450200.0
2005-01-13 12:50:00,26.62,26.63,26.61,26.61,391400.0,18.4056,18.4125,18.3987,18.3987,391400.0
2005-01-13 13:00:00,26.61,26.66,26.61,26.62,1126400.0,18.3987,18.4333,18.3987,18.4056,1126400.0
2005-01-13 13:10:00,26.63,26.65,26.62,26.62,791700.0,18.4125,18.4264,18.4056,18.4056,791700.0
2005-01-13 13:20:00,26.62,26.63,26.57,26.57,1444000.0,18.4056,18.4125,18.371,18.371,1444000.0
2005-01-13 13:30:00,26.57,26.61,26.56,26.59,674300.0,18.371,18.3987,18.3641,18.3849,674300.0
2005-01-13 13:40:00,26.58,26.6,26.55,26.56,2375500.0,18.378,18.3918,18.3572,18.3641,2375500.0
2005-01-13 13:50:00,26.55,26.56,26.55,26.55,2182900.0,18.3572,18.3641,18.3572,18.3572,2182900.0
2005-01-13 14:00:00,26.55,26.56,26.51,26.51,1902700.0,18.3572,18.3641,18.3296,18.3296,1902700.0
2005-01-13 14:10:00,26.51,26.55,26.5,26.54,1730700.0,18.3296,18.3572,18.3226,18.3503,1730700.0
2005-01-13 14:20:00,26.55,26.57,26.54,26.55,1782400.0,18.3572,18.371,18.3503,18.3572,1782400.0
2005-01-13 14:30:00,26.55,26.56,26.52,26.53,1148900.0,18.3572,18.3641,18.3365,18.3434,1148900.0
2005-01-13 14:40:00,26.53,26.54,26.5,26.52,2361400.0,18.3434,18.3503,18.3226,18.3365,2361400.0
2005-01-13 14:50:00,26.52,26.54,26.46,26.47,3882700.0,18.3365,18.3503,18.295,18.3019,3882700.0
2005-01-13 15:00:00,26.48,26.49,26.41,26.45,2455100.0,18.3088,18.3157,18.2604,18.2881,2455100.0
2005-01-13 15:10:00,26.44,26.49,26.39,26.41,2867900.0,18.2812,18.3157,18.2466,18.2604,2867900.0
2005-01-13 15:20:00,26.42,26.45,26.33,26.34,4716200.0,18.2673,18.2881,18.2051,18.212,4716200.0
2005-01-13 15:30:00,26.33,26.34,26.26,26.27,4841600.0,18.2051,18.212,18.1567,18.1636,4841600.0
2005-01-13 15:40:00,26.26,26.27,26.16,26.27,6788600.0,18.1567,18.1636,18.0876,18.1636,6788600.0
2005-01-13 15:50:00,26.27,26.3,26.2,26.27,6474400.0,18.1636,18.1844,18.1152,18.1636,6474400.0
2005-01-14 09:30:00,26.4,26.45,26.22,26.26,3871300.0,18.2535,18.2881,18.129,18.1567,3871300.0
2005-01-14 09:40:00,26.26,26.29,26.18,26.2,3299000.0,18.1567,18.1774,18.1014,18.1152,3299000.0
2005-01-14 09:50:00,26.2,26.2,26.09,26.17,5370900.0,18.1152,18.1152,18.0392,18.0945,5370900.0
2005-01-14 10:00:00,26.18,26.22,26.1,26.11,3119000.0,18.1014,18.129,18.0461,18.053,3119000.0
2005-01-14 10:10:00,26.11,26.19,26.08,26.18,3010900.0,18.053,18.1083,18.0323,18.1014,3010900.0
2005-01-14 10:20:00,26.18,26.29,26.14,26.28,2461800.0,18.1014,18.1774,18.0737,18.1705,2461800.0
2005-01-14 10:30:00,26.28,26.32,26.25,26.26,3042000.0,18.1705,18.1982,18.1498,18.1567,3042000.0
2005-01-14 10:40:00,26.26,26.3,26.23,26.27,1944000.0,18.1567,18.1844,18.136,18.1636,1944000.0
2005-01-14 10:50:00,26.27,26.27,26.19,26.23,1642200.0,18.1636,18.1636,18.1083,18.136,1642200.0
2005-01-14 11:00:00,26.23,26.32,26.22,26.29,1978500.0,18.136,18.1982,18.129,18.1774,1978500.0
2005-01-14 11:10:00,26.28,26.29,26.23,26.25,2478800.0,18.1705,18.1774,18.136,18.1498,2478800.0
2005-01-14 11:20:00,26.26,26.3,26.25,26.29,2163900.0,18.1567,18.1844,18.1498,18.1774,2163900.0
2005-01-14 11:30:00,26.28,26.29,26.25,26.26,968100.0,18.1705,18.1774,18.1498,18.1567,968100.0
2005-01-14 11:40:00,26.26,26.27,26.2,26.22,1419600.0,18.1567,18.1636,18.1152,18.129,1419600.0
2005-01-14 11:50:00,26.23,26.24,26.19,26.2,1318200.0,18.136,18.1429,18.1083,18.1152,1318200.0
2005-01-14 12:00:00,26.2,26.25,26.2,26.23,955100.0,18.1152,18.1498,18.1152,18.136,955100.0
2005-01-14 12:10:00,26.24,26.25,26.22,26.23,534300.0,18.1429,18.1498,18.129,18.136,534300.0
2005-01-14 12:20:00,26.23,26.26,26.22,26.25,958700.0,18.136,18.1567,18.129,18.1498,958700.0
2005-01-14 12:30:00,26.24,26.28,26.19,26.21,1465700.0,18.1429,18.1705,18.1083,18.1221,1465700.0
2005-01-14 12:40:00,26.21,26.22,26.15,26.16,2114800.0,18.1221,18.129,18.0807,18.0876,2114800.0
2005-01-14 12:50:00,26.16,26.19,26.14,26.14,1170100.0,18.0876,18.1083,18.0737,18.0737,1170100.0
2005-01-14 13:00:00,26.14,26.16,26.11,26.16,763100.0,18.0737,18.0876,18.053,18.0876,763100.0
2005-01-14 13:10:00,26.15,26.16,26.12,26.15,2077500.0,18.0807,18.0876,18.0599,18.0807,2077500.0
2005-01-14 13:20:00,26.14,26.16,26.12,26.12,700300.0,18.0737,18.0876,18.0599,18.0599,700300.0
2005-01-14 13:30:00,26.12,26.16,26.1,26.11,813100.0,18.0599,18.0876,18.0461,18.053,813100.0
2005-01-14 13:40:00,26.11,26.15,26.1,26.13,852300.0,18.053,18.0807,18.0461,18.0668,852300.0
2005-01-14 13:50:00,26.13,26.43,26.11,26.16,463000.0,18.0668,18.2742,18.053,18.0876,463000.0
2005-01-14 14:00:00,26.16,26.21,26.14,26.19,1286300.0,18.0876,18.1221,18.0737,18.1083,1286300.0
2005-01-14 14:10:00,26.18,26.2,26.13,26.14,1501600.0,18.1014,18.1152,18.0668,18.0737,1501600.0
2005-01-14 14:20:00,26.14,26.19,26.14,26.14,879700.0,18.0737,18.1083,18.0737,18.0737,879700.0
2005-01-14 14:30:00,26.14,26.2,26.14,26.16,1340900.0,18.0737,18.1152,18.0737,18.0876,1340900.0
2005-01-14 14:40:00,26.16,26.19,26.13,26.15,972500.0,18.0876,18.1083,18.0668,18.0807,972500.0
2005-01-14 14:50:00,26.16,26.19,26.14,26.16,1624500.0,18.0876,18.1083,18.0737,18.0876,1624500.0
2005-01-14 15:00:00,26.17,26.17,26.09,26.11,1757400.0,18.0945,18.0945,18.0392,18.053,1757400.0
2005-01-14 15:10:00,26.11,26.13,26.08,26.1,1531900.0,18.053,18.0668,18.0323,18.0461,1531900.0
2005-01-14 15:20:00,26.11,26.12,26.06,26.08,1560200.0,18.053,18.0599,18.0184,18.0323,1560200.0
2005-01-14 15:30:00,26.08,26.12,26.06,26.1,2666300.0,18.0323,18.0599,18.0184,18.0461,2666300.0
2005-01-14 15:40:00,26.1,26.13,26.08,26.1,1710200.0,18.0461,18.0668,18.0323,18.0461,1710200.0
2005-01-14 15:50:00,26.11,26.13,26.04,26.12,4670700.0,18.053,18.0668,18.0046,18.0599,4670700.0
2005-01-18 09:30:00,26.02,26.03,25.84,25.84,5563900.0,17.9908,17.9977,17.8663,17.8663,5563900.0
2005-01-18 09:40:00,25.84,25.95,25.84,25.91,3554700.0,17.8663,17.9424,17.8663,17.9147,3554700.0
2005-01-18 09:50:00,25.9,25.98,25.9,25.94,2242200.0,17.9078,17.9631,17.9078,17.9355,2242200.0
2005-01-18 10:00:00,25.93,25.98,25.93,25.95,1611400.0,17.9285,17.9631,17.9285,17.9424,1611400.0
2005-01-18 10:10:00,25.95,26.0,25.95,25.98,2293100.0,17.9424,17.9769,17.9424,17.9631,2293100.0
2005-01-18 10:20:00,25.97,26.06,25.96,26.05,3061700.0,17.9562,18.0184,17.9493,18.0115,3061700.0
2005-01-18 10:30:00,26.05,26.14,26.04,26.08,2630900.0,18.0115,18.0737,18.0046,18.0323,2630900.0
2005-01-18 10:40:00,26.08,26.14,26.07,26.07,2200300.0,18.0323,18.0737,18.0253,18.0253,2200300.0
2005-01-18 10:50:00,26.08,26.12,26.06,26.09,1443500.0,18.0323,18.0599,18.0184,18.0392,1443500.0
2005-01-18 11:00:00,26.09,26.14,26.08,26.14,1009600.0,18.0392,18.0737,18.0323,18.0737,1009600.0
2005-01-18 11:10:00,26.14,26.2,26.12,26.17,3209400.0,18.0737,18.1152,18.0599,18.0945,3209400.0
2005-01-18 11:20:00,26.18,26.19,26.15,26.16,1433800.0,18.1014,18.1083,18.0807,18.0876,1433800.0
2005-01-18 11:30:00,26.15,26.29,26.15,26.25,2720700.0,18.0807,18.1774,18.0807,18.1498,2720700.0
2005-01-18 11:40:00,26.25,26.27,26.24,26.24,828300.0,18.1498,18.1636,18.1429,18.1429,828300.0
2005-01-18 11:50:00,26.24,26.28,26.2,26.2,1086300.0,18.1429,18.1705,18.1152,18.1152,1086300.0
2005-01-18 12:00:00,26.21,26.26,26.2,26.25,876700.0,18.1221,18.1567,18.1152,18.1498,876700.0
2005-01-18 12:10:00,26.24,26.29,26.24,26.28,1147000.0,18.1429,18.1774,18.1429,18.1705,1147000.0
2005-01-18 12:20:00,26.29,26.3,26.26,26.27,1301300.0,18.1774,18.1844,18.1567,18.1636,1301300.0
2005-01-18 12:30:00,26.27,26.27,26.24,26.26,540200.0,18.1636,18.1636,18.1429,18.1567,540200.0
2005-01-18 12:40:00,26.26,26.27,26.22,26.24,936500.0,18.1567,18.1636,18.129,18.1429,936500.0
2005-01-18 12:50:00,26.25,26.25,26.21,26.21,413200.0,18.1498,18.1498,18.1221,18.1221,413200.0
2005-01-18 13:00:00,26.21,26.23,26.21,26.21,402100.0,18.1221,18.136,18.1221,18.1221,402100.0
2005-01-18 13:10:00,26.21,26.26,26.2,26.24,683100.0,18.1221,18.1567,18.1152,18.1429,683100.0
2005-01-18 13:20:00,26.24,26.28,26.24,26.27,695000.0,18.1429,18.1705,18.1429,18.1636,695000.0
2005-01-18 13:30:00,26.3,26.3,26.27,26.28,599700.0,18.1844,18.1844,18.1636,18.1705,599700.0
2005-01-18 13:40:00,26.29,26.35,26.28,26.33,1401800.0,18.1774,18.2189,18.1705,18.2051,1401800.0
2005-01-18 13:50:00,26.33,26.33,26.28,26.3,739900.0,18.2051,18.2051,18.1705,18.1844,739900.0
2005-01-18 14:00:00,26.3,26.31,26.29,26.29,405600.0,18.1844,18.1913,18.1774,18.1774,405600.0
2005-01-18 14:10:00,26.29,26.32,26.28,26.28,976000.0,18.1774,18.1982,18.1705,18.1705,976000.0
2005-01-18 14:20:00,26.28,26.32,26.28,26.32,831600.0,18.1705,18.1982,18.1705,18.1982,831600.0
2005-01-18 14:30:00,26.32,26.35,26.25,26.26,1470900.0,18.1982,18.2189,18.1498,18.1567,1470900.0
2005-01-18 14:40:00,26.25,26.27,26.21,26.22,1706700.0,18.1498,18.1636,18.1221,18.129,1706700.0
2005-01-18 14:50:00,26.22,26.25,26.17,26.23,1688600.0,18.129,18.1498,18.0945,18.136,1688600.0
2005-01-18 15:00:00,26.22,26.23,26.17,26.22,1242300.0,18.129,18.136,18.0945,18.129,1242300.0
2005-01-18 15:10:00,26.22,26.27,26.21,26.25,1422700.0,18.129,18.1636,18.1221,18.1498,1422700.0
2005-01-18 15:20:00,26.25,26.3,26.21,26.21,1703400.0,18.1498,18.1844,18.1221,18.1221,1703400.0
2005-01-18 15:30:00,26.22,26.26,26.2,26.22,1329800.0,18.129,18.1567,18.1152,18.129,1329800.0
2005-01-18 15:40:00,26.22,26.27,26.22,26.26,2001600.0,18.129,18.1636,18.129,18.1567,2001600.0
2005-01-18 15:50:00,26.26,26.33,26.14,26.3,4578100.0,18.1567,18.2051,18.0737,18.1844,4578100.0
2005-01-19 09:30:00,26.2,26.21,26.14,26.16,3680300.0,18.1152,18.1221,18.0737,18.0876,3680300.0
2005-01-19 09:40:00,26.16,26.26,26.16,26.2,2959800.0,18.0876,18.1567,18.0876,18.1152,2959800.0
2005-01-19 09:50:00,26.21,26.25,26.12,26.13,1973200.0,18.1221,18.1498,18.0599,18.0668,1973200.0
2005-01-19 10:00:00,26.13,26.15,26.07,26.11,2254500.0,18.0668,18.0807,18.0253,18.053,2254500.0
2005-01-19 10:10:00,26.11,26.13,26.09,26.11,1612000.0,18.053,18.0668,18.0392,18.053,1612000.0
2005-01-19 10:20:00,26.12,26.14,26.09,26.13,1451600.0,18.0599,18.0737,18.0392,18.0668,1451600.0
2005-01-19 10:30:00,26.13,26.14,26.1,26.11,1200000.0,18.0668,18.0737,18.0461,18.053,1200000.0
2005-01-19 10:40:00,26.11,26.13,26.09,26.1,1234800.0,18.053,18.0668,18.0392,18.0461,1234800.0
2005-01-19 10:50:00,26.1,26.13,26.08,26.11,979100.0,18.0461,18.0668,18.0323,18.053,979100.0
2005-01-19 11:00:00,26.1,26.13,26.1,26.13,565100.0,18.0461,18.0668,18.0461,18.0668,565100.0
2005-01-19 11:10:00,26.13,26.13,26.1,26.1,568700.0,18.0668,18.0668,18.0461,18.0461,568700.0
2005-01-19 11:20:00,26.1,26.14,26.09,26.11,1371500.0,18.0461,18.0737,18.0392,18.053,1371500.0
2005-01-19 11:30:00,26.1,26.15,26.1,26.1,972800.0,18.0461,18.0807,18.0461,18.0461,972800.0
2005-01-19 11:40:00,26.1,26.11,26.06,26.08,742200.0,18.0461,18.053,18.0184,18.0323,742200.0
2005-01-19 11:50:00,26.09,26.11,26.08,26.1,1184200.0,18.0392,18.053,18.0323,18.0461,1184200.0
2005-01-19 12:00:00,26.1,26.1,26.08,26.09,683800.0,18.0461,18.0461,18.0323,18.0392,683800.0
2005-01-19 12:10:00,26.09,26.1,26.09,26.09,365700.0,18.0392,18.0461,18.0392,18.0392,365700.0
2005-01-19 12:20:00,26.1,26.11,26.08,26.11,1135800.0,18.0461,18.053,18.0323,18.053,1135800.0
2005-01-19 12:30:00,26.11,26.12,26.04,26.04,1447500.0,18.053,18.0599,18.0046,18.0046,1447500.0
2005-01-19 12:40:00,26.04,26.09,26.02,26.08,1347300.0,18.0046,18.0392,17.9908,18.0323,1347300.0
2005-01-19 12:50:00,26.08,26.1,26.07,26.1,574100.0,18.0323,18.0461,18.0253,18.0461,574100.0
2005-01-19 13:00:00,26.09,26.1,26.06,26.07,567300.0,18.0392,18.0461,18.0184,18.0253,567300.0
2005-01-19 13:10:00,26.06,26.08,26.02,26.06,808200.0,18.0184,18.0323,17.9908,18.0184,808200.0
2005-01-19 13:20:00,26.07,26.11,26.05,26.07,1159500.0,18.0253,18.053,18.0115,18.0253,1159500.0
2005-01-19 13:30:00,26.07,26.09,26.05,26.07,549000.0,18.0253,18.0392,18.0115,18.0253,549000.0
2005-01-19 13:40:00,26.07,26.08,26.05,26.06,438500.0,18.0253,18.0323,18.0115,18.0184,438500.0
2005-01-19 13:50:00,26.06,26.08,26.04,26.06,861800.0,18.0184,18.0323,18.0046,18.0184,861800.0
2005-01-19 14:00:00,26.07,26.09,26.05,26.05,1472300.0,18.0253,18.0392,18.0115,18.0115,1472300.0
2005-01-19 14:10:00,26.06,26.08,26.04,26.07,851200.0,18.0184,18.0323,18.0046,18.0253,851200.0
2005-01-19 14:20:00,26.08,26.11,26.07,26.09,1075400.0,18.0323,18.053,18.0253,18.0392,1075400.0
2005-01-19 14:30:00,26.09,26.11,26.07,26.1,738700.0,18.0392,18.053,18.0253,18.0461,738700.0
2005-01-19 14:40:00,26.09,26.1,26.05,26.07,619400.0,18.0392,18.0461,18.0115,18.0253,619400.0
2005-01-19 14:50:00,26.07,26.08,26.05,26.06,496100.0,18.0253,18.0323,18.0115,18.0184,496100.0
2005-01-19 15:00:00,26.07,26.1,26.06,26.08,936400.0,18.0253,18.0461,18.0184,18.0323,936400.0
2005-01-19 15:10:00,26.07,26.08,26.0,26.04,2085100.0,18.0253,18.0323,17.9769,18.0046,2085100.0
2005-01-19 15:20:00,26.04,26.05,25.95,25.95,3259300.0,18.0046,18.0115,17.9424,17.9424,3259300.0
2005-01-19 15:30:00,25.95,26.01,25.93,25.97,3312800.0,17.9424,17.9839,17.9285,17.9562,3312800.0
2005-01-19 15:40:00,25.97,26.0,25.92,25.93,2365200.0,17.9562,17.9769,17.9216,17.9285,2365200.0
2005-01-19 15:50:00,25.94,26.0,25.92,25.97,3104400.0,17.9355,17.9769,17.9216,17.9562,3104400.0
2005-01-20 09:30:00,25.83,26.0,25.83,25.96,3064200.0,17.8594,17.9769,17.8594,17.9493,3064200.0
2005-01-20 09:40:00,25.97,25.98,25.84,25.85,1945000.0,17.9562,17.9631,17.8663,17.8732,1945000.0
2005-01-20 09:50:00,25.85,25.92,25.82,25.91,2031300.0,17.8732,17.9216,17.8525,17.9147,2031300.0
2005-01-20 10:00:00,25.92,25.92,25.85,25.91,1675400.0,17.9216,17.9216,17.8732,17.9147,1675400.0
2005-01-20 10:10:00,25.91,25.99,25.91,25.97,1971900.0,17.9147,17.97,17.9147,17.9562,1971900.0
2005-01-20 10:20:00,25.97,26.03,25.95,25.97,1740200.0,17.9562,17.9977,17.9424,17.9562,1740200.0
2005-01-20 10:30:00,25.97,25.99,25.95,25.96,1063500.0,17.9562,17.97,17.9424,17.9493,1063500.0
2005-01-20 10:40:00,25.96,26.01,25.95,25.99,1049700.0,17.9493,17.9839,17.9424,17.97,1049700.0
2005-01-20 10:50:00,25.99,26.03,25.97,25.98,1177400.0,17.97,17.9977,17.9562,17.9631,1177400.0
2005-01-20 11:00:00,25.98,26.03,25.97,26.02,1169900.0,17.9631,17.9977,17.9562,17.9908,1169900.0
2005-01-20 11:10:00,26.01,26.03,25.97,25.98,675500.0,17.9839,17.9977,17.9562,17.9631,675500.0
2005-01-20 11:20:00,25.98,25.99,25.94,25.98,785300.0,17.9631,17.97,17.9355,17.9631,785300.0
2005-01-20 11:30:00,25.98,26.0,25.96,25.98,545800.0,17.9631,17.9769,17.9493,17.9631,545800.0
2005-01-20 11:40:00,25.99,26.07,25.97,26.06,2258900.0,17.97,18.0253,17.9562,18.0184,2258900.0
2005-01-20 11:50:00,26.06,26.06,25.99,26.05,2520100.0,18.0184,18.0184,17.97,18.0115,2520100.0
2005-01-20 12:00:00,26.05,26.1,26.03,26.05,1557200.0,18.0115,18.0461,17.9977,18.0115,1557200.0
2005-01-20 12:10:00,26.04,26.06,26.01,26.01,684400.0,18.0046,18.0184,17.9839,17.9839,684400.0
2005-01-20 12:20:00,26.01,26.03,25.98,26.01,715800.0,17.9839,17.9977,17.9631,17.9839,715800.0
2005-01-20 12:30:00,26.02,26.03,25.97,25.98,886000.0,17.9908,17.9977,17.9562,17.9631,886000.0
2005-01-20 12:40:00,25.98,25.99,25.95,25.96,981300.0,17.9631,17.97,17.9424,17.9493,981300.0
2005-01-20 12:50:00,25.96,25.98,25.95,25.95,435500.0,17.9493,17.9631,17.9424,17.9424,435500.0
2005-01-20 13:00:00,25.96,25.97,25.95,25.96,728200.0,17.9493,17.9562,17.9424,17.9493,728200.0
2005-01-20 13:10:00,25.96,25.96,25.86,25.86,2926100.0,17.9493,17.9493,17.8801,17.8801,2926100.0
2005-01-20 13:20:00,25.87,25.93,25.86,25.89,1786300.0,17.8871,17.9285,17.8801,17.9009,1786300.0
2005-01-20 13:30:00,25.9,25.92,25.86,25.92,831500.0,17.9078,17.9216,17.8801,17.9216,831500.0
2005-01-20 13:40:00,25.92,25.93,25.86,25.87,996800.0,17.9216,17.9285,17.8801,17.8871,996800.0
2005-01-20 13:50:00,25.86,25.89,25.85,25.89,1024700.0,17.8801,17.9009,17.8732,17.9009,1024700.0
2005-01-20 14:00:00,25.88,25.95,25.88,25.92,1743900.0,17.894,17.9424,17.894,17.9216,1743900.0
2005-01-20 14:10:00,25.92,25.99,25.91,25.96,1691400.0,17.9216,17.97,17.9147,17.9493,1691400.0
2005-01-20 14:20:00,25.95,25.97,25.89,25.89,938000.0,17.9424,17.9562,17.9009,17.9009,938000.0
2005-01-20 14:30:00,25.89,25.94,25.88,25.93,1401600.0,17.9009,17.9355,17.894,17.9285,1401600.0
2005-01-20 14:40:00,25.92,25.96,25.91,25.91,782000.0,17.9216,17.9493,17.9147,17.9147,782000.0
2005-01-20 14:50:00,25.91,25.96,25.91,25.94,567700.0,17.9147,17.9493,17.9147,17.9355,567700.0
2005-01-20 15:00:00,25.94,25.94,25.89,25.91,1579900.0,17.9355,17.9355,17.9009,17.9147,1579900.0
2005-01-20 15:10:00,25.92,25.97,25.91,25.95,1208600.0,17.9216,17.9562,17.9147,17.9424,1208600.0
2005-01-20 15:20:00,25.95,25.97,25.85,25.86,1185500.0,17.9424,17.9562,17.8732,17.8801,1185500.0
2005-01-20 15:30:00,25.86,26.87,25.84,25.9,1175100.0,17.8801,18.5785,17.8663,17.9078,1175100.0
2005-01-20 15:40:00,25.9,25.9,25.83,25.85,2120800.0,17.9078,17.9078,17.8594,17.8732,2120800.0
2005-01-20 15:50:00,25.84,25.94,25.74,25.85,2276800.0,17.8663,17.9355,17.7972,17.8732,2276800.0
2005-01-21 09:30:00,25.95,26.02,25.75,25.93,10656300.0,17.9424,17.9908,17.8041,17.9285,10656300.0
2005-01-21 09:40:00,25.93,26.0,25.93,25.99,2953100.0,17.9285,17.9769,17.9285,17.97,2953100.0
2005-01-21 09:50:00,25.99,26.09,25.96,26.07,4621300.0,17.97,18.0392,17.9493,18.0253,4621300.0
2005-01-21 10:00:00,26.07,26.1,26.0,26.03,2192900.0,18.0253,18.0461,17.9769,17.9977,2192900.0
2005-01-21 10:10:00,26.02,26.03,25.97,26.01,2130100.0,17.9908,17.9977,17.9562,17.9839,2130100.0
2005-01-21 10:20:00,26.0,26.05,25.98,26.04,1513500.0,17.9769,18.0115,17.9631,18.0046,1513500.0
2005-01-21 10:30:00,26.05,26.09,26.02,26.07,1296300.0,18.0115,18.0392,17.9908,18.0253,1296300.0
2005-01-21 10:40:00,26.07,26.13,26.06,26.1,3004800.0,18.0253,18.0668,18.0184,18.0461,3004800.0
2005-01-21 10:50:00,26.11,26.12,26.06,26.09,1374200.0,18.053,18.0599,18.0184,18.0392,1374200.0
2005-01-21 11:00:00,26.09,26.09,26.04,26.06,755900.0,18.0392,18.0392,18.0046,18.0184,755900.0
2005-01-21 11:10:00,26.06,26.07,26.0,26.02,1775000.0,18.0184,18.0253,17.9769,17.9908,1775000.0
2005-01-21 11:20:00,26.01,26.06,26.01,26.04,1119300.0,17.9839,18.0184,17.9839,18.0046,1119300.0
2005-01-21 11:30:00,26.03,26.06,26.0,26.0,857500.0,17.9977,18.0184,17.9769,17.9769,857500.0
2005-01-21 11:40:00,26.0,26.03,26.0,26.01,534500.0,17.9769,17.9977,17.9769,17.9839,534500.0
2005-01-21 11:50:00,26.01,26.02,25.97,25.98,680300.0,17.9839,17.9908,17.9562,17.9631,680300.0
2005-01-21 12:00:00,25.97,25.98,25.91,25.94,2116000.0,17.9562,17.9631,17.9147,17.9355,2116000.0
2005-01-21 12:10:00,25.94,25.97,25.92,25.92,615900.0,17.9355,17.9562,17.9216,17.9216,615900.0
2005-01-21 12:20:00,25.92,25.95,25.92,25.92,464900.0,17.9216,17.9424,17.9216,17.9216,464900.0
2005-01-21 12:30:00,25.92,25.94,25.9,25.93,648100.0,17.9216,17.9355,17.9078,17.9285,648100.0
2005-01-21 12:40:00,25.93,25.98,25.93,25.97,1520100.0,17.9285,17.9631,17.9285,17.9562,1520100.0
2005-01-21 12:50:00,25.97,25.98,25.91,25.93,1220500.0,17.9562,17.9631,17.9147,17.9285,1220500.0
2005-01-21 13:00:00,25.93,25.94,25.85,25.89,1475600.0,17.9285,17.9355,17.8732,17.9009,1475600.0
2005-01-21 13:10:00,25.88,25.94,25.87,25.91,1371600.0,17.894,17.9355,17.8871,17.9147,1371600.0
2005-01-21 13:20:00,25.91,25.93,25.9,25.91,1091700.0,17.9147,17.9285,17.9078,17.9147,1091700.0
2005-01-21 13:30:00,25.91,25.92,25.86,25.89,1319500.0,17.9147,17.9216,17.8801,17.9009,1319500.0
2005-01-21 13:40:00,25.89,25.91,25.85,25.87,1525100.0,17.9009,17.9147,17.8732,17.8871,1525100.0
2005-01-21 13:50:00,25.87,25.89,25.83,25.87,1830900.0,17.8871,17.9009,17.8594,17.8871,1830900.0
2005-01-21 14:00:00,25.87,25.93,25.86,25.9,1010800.0,17.8871,17.9285,17.8801,17.9078,1010800.0
2005-01-21 14:10:00,25.9,25.91,25.86,25.86,647300.0,17.9078,17.9147,17.8801,17.8801,647300.0
2005-01-21 14:20:00,25.87,25.9,25.86,25.89,880400.0,17.8871,17.9078,17.8801,17.9009,880400.0
2005-01-21 14:30:00,25.89,25.9,25.84,25.84,815800.0,17.9009,17.9078,17.8663,17.8663,815800.0
2005-01-21 14:40:00,25.84,25.86,25.8,25.81,808300.0,17.8663,17.8801,17.8387,17.8456,808300.0
2005-01-21 14:50:00,25.81,25.82,25.75,25.77,2115100.0,17.8456,17.8525,17.8041,17.8179,2115100.0
2005-01-21 15:00:00,25.76,25.78,25.7,25.7,1379900.0,17.811,17.8248,17.7695,17.7695,1379900.0
2005-01-21 15:10:00,25.71,25.72,25.66,25.69,1469000.0,17.7764,17.7833,17.7419,17.7626,1469000.0
2005-01-21 15:20:00,25.69,25.77,25.67,25.77,1815300.0,17.7626,17.8179,17.7488,17.8179,1815300.0
2005-01-21 15:30:00,25.76,25.84,25.73,25.81,2735700.0,17.811,17.8663,17.7903,17.8456,2735700.0
2005-01-21 15:40:00,25.8,25.82,25.71,25.76,2294000.0,17.8387,17.8525,17.7764,17.811,2294000.0
2005-01-21 15:50:00,25.75,25.78,25.65,25.65,2702200.0,17.8041,17.8248,17.7349,17.7349,2702200.0
2005-01-24 09:30:00,25.76,25.8,25.66,25.78,3403300.0,17.811,17.8387,17.7419,17.8248,3403300.0
2005-01-24 09:40:00,25.78,25.8,25.71,25.72,1513400.0,17.8248,17.8387,17.7764,17.7833,1513400.0
2005-01-24 09:50:00,25.72,25.77,25.66,25.73,2489700.0,17.7833,17.8179,17.7419,17.7903,2489700.0
2005-01-24 10:00:00,25.74,25.8,25.72,25.78,2118800.0,17.7972,17.8387,17.7833,17.8248,2118800.0
2005-01-24 10:10:00,25.78,25.9,25.74,25.88,2974400.0,17.8248,17.9078,17.7972,17.894,2974400.0
2005-01-24 10:20:00,25.88,25.89,25.78,25.84,1561200.0,17.894,17.9009,17.8248,17.8663,1561200.0
2005-01-24 10:30:00,25.84,25.98,25.82,25.95,2362400.0,17.8663,17.9631,17.8525,17.9424,2362400.0
2005-01-24 10:40:00,25.95,25.99,25.93,25.97,1518200.0,17.9424,17.97,17.9285,17.9562,1518200.0
2005-01-24 10:50:00,25.97,25.98,25.86,25.93,1406400.0,17.9562,17.9631,17.8801,17.9285,1406400.0
2005-01-24 11:00:00,25.93,25.95,25.83,25.88,1618300.0,17.9285,17.9424,17.8594,17.894,1618300.0
2005-01-24 11:10:00,25.88,25.95,25.83,25.95,1425000.0,17.894,17.9424,17.8594,17.9424,1425000.0
2005-01-24 11:20:00,25.95,25.96,25.89,25.89,2021300.0,17.9424,17.9493,17.9009,17.9009,2021300.0
2005-01-24 11:30:00,25.89,25.98,25.87,25.95,1791600.0,17.9009,17.9631,17.8871,17.9424,1791600.0
2005-01-24 11:40:00,25.95,25.96,25.88,25.91,1205600.0,17.9424,17.9493,17.894,17.9147,1205600.0
2005-01-24 11:50:00,25.91,25.93,25.88,25.89,633400.0,17.9147,17.9285,17.894,17.9009,633400.0
2005-01-24 12:00:00,25.9,25.98,25.89,25.94,2184600.0,17.9078,17.9631,17.9009,17.9355,2184600.0
2005-01-24 12:10:00,25.95,25.96,25.89,25.92,782600.0,17.9424,17.9493,17.9009,17.9216,782600.0
2005-01-24 12:20:00,25.92,25.94,25.89,25.91,455600.0,17.9216,17.9355,17.9009,17.9147,455600.0
2005-01-24 12:30:00,25.91,25.92,25.85,25.87,1292100.0,17.9147,17.9216,17.8732,17.8871,1292100.0
2005-01-24 12:40:00,25.88,25.95,25.86,25.93,1216500.0,17.894,17.9424,17.8801,17.9285,1216500.0
2005-01-24 12:50:00,25.93,25.93,25.87,25.9,855700.0,17.9285,17.9285,17.8871,17.9078,855700.0
2005-01-24 13:00:00,25.91,25.97,25.91,25.94,1696300.0,17.9147,17.9562,17.9147,17.9355,1696300.0
2005-01-24 13:10:00,25.94,26.0,25.93,25.95,1189300.0,17.9355,17.9769,17.9285,17.9424,1189300.0
2005-01-24 13:20:00,25.95,25.98,25.93,25.95,1014600.0,17.9424,17.9631,17.9285,17.9424,1014600.0
2005-01-24 13:30:00,25.95,25.97,25.92,25.92,1019000.0,17.9424,17.9562,17.9216,17.9216,1019000.0
2005-01-24 13:40:00,25.92,25.95,25.9,25.91,744700.0,17.9216,17.9424,17.9078,17.9147,744700.0
2005-01-24 13:50:00,25.91,25.93,25.85,25.87,1244700.0,17.9147,17.9285,17.8732,17.8871,1244700.0
2005-01-24 14:00:00,25.88,25.94,25.87,25.93,1026600.0,17.894,17.9355,17.8871,17.9285,1026600.0
2005-01-24 14:10:00,25.93,25.93,25.89,25.92,649000.0,17.9285,17.9285,17.9009,17.9216,649000.0
2005-01-24 14:20:00,25.92,25.93,25.86,25.86,992300.0,17.9216,17.9285,17.8801,17.8801,992300.0
2005-01-24 14:30:00,25.87,25.92,25.86,25.92,1971900.0,17.8871,17.9216,17.8801,17.9216,1971900.0
2005-01-24 14:40:00,25.92,25.92,25.86,25.87,1565500.0,17.9216,17.9216,17.8801,17.8871,1565500.0
2005-01-24 14:50:00,25.87,26.85,25.76,25.8,1559300.0,17.8871,18.5646,17.811,17.8387,1559300.0
2005-01-24 15:00:00,25.8,25.82,25.75,25.78,2714700.0,17.8387,17.8525,17.8041,17.8248,2714700.0
2005-01-24 15:10:00,25.78,25.83,25.75,25.82,1875700.0,17.8248,17.8594,17.8041,17.8525,1875700.0
2005-01-24 15:20:00,25.82,25.87,24.83,25.84,2192100.0,17.8525,17.8871,17.168,17.8663,2192100.0
2005-01-24 15:30:00,25.85,25.87,25.76,25.78,1887900.0,17.8732,17.8871,17.811,17.8248,1887900.0
2005-01-24 15:40:00,25.79,25.8,25.69,25.74,2726500.0,17.8317,17.8387,17.7626,17.7972,2726500.0
2005-01-24 15:50:00,25.73,25.76,25.65,25.65,3964600.0,17.7903,17.811,17.7349,17.7349,3964600.0
2005-01-25 09:30:00,25.76,25.9,25.75,25.88,3153100.0,17.811,17.9078,17.8041,17.894,3153100.0
2005-01-25 09:40:00,25.88,25.93,25.85,25.91,2590100.0,17.894,17.9285,17.8732,17.9147,2590100.0
2005-01-25 09:50:00,25.91,25.94,25.86,25.91,2386600.0,17.9147,17.9355,17.8801,17.9147,2386600.0
2005-01-25 10:00:00,25.91,26.0,25.91,25.98,2144500.0,17.9147,17.9769,17.9147,17.9631,2144500.0
2005-01-25 10:10:00,25.97,25.98,25.92,25.96,1247300.0,17.9562,17.9631,17.9216,17.9493,1247300.0
2005-01-25 10:20:00,25.96,26.0,25.94,25.99,2031400.0,17.9493,17.9769,17.9355,17.97,2031400.0
2005-01-25 10:30:00,25.99,26.02,25.91,25.97,2467300.0,17.97,17.9908,17.9147,17.9562,2467300.0
2005-01-25 10:40:00,25.96,25.98,25.9,25.9,1534700.0,17.9493,17.9631,17.9078,17.9078,1534700.0
2005-01-25 10:50:00,25.9,26.0,25.88,25.99,2124300.0,17.9078,17.9769,17.894,17.97,2124300.0
2005-01-25 11:00:00,25.99,26.06,25.91,26.03,2720400.0,17.97,18.0184,17.9147,17.9977,2720400.0
2005-01-25 11:10:00,26.02,26.04,25.99,26.04,970600.0,17.9908,18.0046,17.97,18.0046,970600.0
2005-01-25 11:20:00,26.04,26.05,26.01,26.04,758000.0,18.0046,18.0115,17.9839,18.0046,758000.0
2005-01-25 11:30:00,26.04,26.06,25.97,25.97,828300.0,18.0046,18.0184,17.9562,17.9562,828300.0
2005-01-25 11:40:00,25.98,26.04,25.96,26.03,2439000.0,17.9631,18.0046,17.9493,17.9977,2439000.0
2005-01-25 11:50:00,26.03,26.05,26.0,26.04,733200.0,17.9977,18.0115,17.9769,18.0046,733200.0
2005-01-25 12:00:00,26.03,26.04,26.01,26.03,1016000.0,17.9977,18.0046,17.9839,17.9977,1016000.0
2005-01-25 12:10:00,26.03,26.08,26.01,26.06,1902700.0,17.9977,18.0323,17.9839,18.0184,1902700.0
2005-01-25 12:20:00,26.06,26.1,26.02,26.05,1278200.0,18.0184,18.0461,17.9908,18.0115,1278200.0
2005-01-25 12:30:00,26.05,26.08,26.04,26.05,663000.0,18.0115,18.0323,18.0046,18.0115,663000.0
2005-01-25 12:40:00,26.06,26.07,26.04,26.04,618500.0,18.0184,18.0253,18.0046,18.0046,618500.0
2005-01-25 12:50:00,26.04,26.08,26.03,26.08,1172300.0,18.0046,18.0323,17.9977,18.0323,1172300.0
2005-01-25 13:00:00,26.08,26.17,26.07,26.14,2905600.0,18.0323,18.0945,18.0253,18.0737,2905600.0
2005-01-25 13:10:00,26.14,26.18,26.11,26.17,987100.0,18.0737,18.1014,18.053,18.0945,987100.0
2005-01-25 13:20:00,26.17,26.19,26.14,26.16,1487800.0,18.0945,18.1083,18.0737,18.0876,1487800.0
2005-01-25 13:30:00,26.16,26.17,26.13,26.16,755400.0,18.0876,18.0945,18.0668,18.0876,755400.0
2005-01-25 13:40:00,26.16,26.18,26.14,26.17,485300.0,18.0876,18.1014,18.0737,18.0945,485300.0
2005-01-25 13:50:00,26.16,26.17,26.01,26.14,1123100.0,18.0876,18.0945,17.9839,18.0737,1123100.0
2005-01-25 14:00:00,26.14,26.14,26.08,26.08,1106800.0,18.0737,18.0737,18.0323,18.0323,1106800.0
2005-01-25 14:10:00,26.08,26.16,26.07,26.1,2440400.0,18.0323,18.0876,18.0253,18.0461,2440400.0
2005-01-25 14:20:00,26.1,26.12,26.02,26.04,1498300.0,18.0461,18.0599,17.9908,18.0046,1498300.0
2005-01-25 14:30:00,26.04,26.11,26.03,26.06,1847300.0,18.0046,18.053,17.9977,18.0184,1847300.0
2005-01-25 14:40:00,26.06,26.08,26.03,26.06,1367600.0,18.0184,18.0323,17.9977,18.0184,1367600.0
2005-01-25 14:50:00,26.06,26.08,26.01,26.05,1885500.0,18.0184,18.0323,17.9839,18.0115,1885500.0
2005-01-25 15:00:00,26.05,26.07,26.01,26.05,1286500.0,18.0115,18.0253,17.9839,18.0115,1286500.0
2005-01-25 15:10:00,26.05,26.07,25.94,25.99,1608400.0,18.0115,18.0253,17.9355,17.97,1608400.0
2005-01-25 15:20:00,25.99,26.05,25.97,26.01,1998700.0,17.97,18.0115,17.9562,17.9839,1998700.0
2005-01-25 15:30:00,26.02,26.1,26.01,26.05,1387500.0,17.9908,18.0461,17.9839,18.0115,1387500.0
2005-01-25 15:40:00,26.05,26.1,25.99,26.07,1668500.0,18.0115,18.0461,17.97,18.0253,1668500.0
2005-01-25 15:50:00,26.07,26.1,26.0,26.02,2428900.0,18.0253,18.0461,17.9769,17.9908,2428900.0
2005-01-26 09:30:00,26.08,26.17,26.07,26.1,3357100.0,18.0323,18.0945,18.0253,18.0461,3357100.0
2005-01-26 09:40:00,26.1,26.12,26.03,26.03,2094100.0,18.0461,18.0599,17.9977,17.9977,2094100.0
2005-01-26 09:50:00,26.03,26.08,26.02,26.05,1958600.0,17.9977,18.0323,17.9908,18.0115,1958600.0
2005-01-26 10:00:00,26.04,26.11,26.04,26.07,1905500.0,18.0046,18.053,18.0046,18.0253,1905500.0
2005-01-26 10:10:00,26.07,26.09,26.03,26.05,1293000.0,18.0253,18.0392,17.9977,18.0115,1293000.0
2005-01-26 10:20:00,26.06,26.08,26.0,26.01,2021000.0,18.0184,18.0323,17.9769,17.9839,2021000.0
2005-01-26 10:30:00,26.0,26.01,25.94,25.97,2507800.0,17.9769,17.9839,17.9355,17.9562,2507800.0
2005-01-26 10:40:00,25.97,26.02,25.94,25.96,1463400.0,17.9562,17.9908,17.9355,17.9493,1463400.0
2005-01-26 10:50:00,25.95,25.98,25.94,25.96,1842800.0,17.9424,17.9631,17.9355,17.9493,1842800.0
2005-01-26 11:00:00,25.96,26.02,25.95,25.97,1788300.0,17.9493,17.9908,17.9424,17.9562,1788300.0
2005-01-26 11:10:00,25.96,25.99,25.94,25.98,768500.0,17.9493,17.97,17.9355,17.9631,768500.0
2005-01-26 11:20:00,25.98,26.01,25.95,25.96,2171600.0,17.9631,17.9839,17.9424,17.9493,2171600.0
2005-01-26 11:30:00,25.96,25.99,25.95,25.97,833700.0,17.9493,17.97,17.9424,17.9562,833700.0
2005-01-26 11:40:00,25.96,25.99,25.9,25.93,1586500.0,17.9493,17.97,17.9078,17.9285,1586500.0
2005-01-26 11:50:00,25.93,25.96,25.92,25.95,1438600.0,17.9285,17.9493,17.9216,17.9424,1438600.0
2005-01-26 12:00:00,25.96,26.0,25.93,26.0,1813600.0,17.9493,17.9769,17.9285,17.9769,1813600.0
2005-01-26 12:10:00,26.0,26.03,25.97,26.01,1710800.0,17.9769,17.9977,17.9562,17.9839,1710800.0
2005-01-26 12:20:00,26.01,26.02,25.97,26.0,1199200.0,17.9839,17.9908,17.9562,17.9769,1199200.0
2005-01-26 12:30:00,26.01,26.02,25.97,25.98,1207100.0,17.9839,17.9908,17.9562,17.9631,1207100.0
2005-01-26 12:40:00,25.99,26.03,25.98,26.0,575300.0,17.97,17.9977,17.9631,17.9769,575300.0
2005-01-26 12:50:00,26.0,26.02,25.99,25.99,975400.0,17.9769,17.9908,17.97,17.97,975400.0
2005-01-26 13:00:00,26.0,26.05,25.98,26.0,883400.0,17.9769,18.0115,17.9631,17.9769,883400.0
2005-01-26 13:10:00,26.0,26.03,26.0,26.0,696000.0,17.9769,17.9977,17.9769,17.9769,696000.0
2005-01-26 13:20:00,26.01,26.02,26.0,26.01,584100.0,17.9839,17.9908,17.9769,17.9839,584100.0
2005-01-26 13:30:00,26.0,26.02,25.99,26.01,381100.0,17.9769,17.9908,17.97,17.9839,381100.0
2005-01-26 13:40:00,26.01,26.04,25.98,25.98,1027900.0,17.9839,18.0046,17.9631,17.9631,1027900.0
2005-01-26 13:50:00,25.98,26.03,25.98,26.01,2269100.0,17.9631,17.9977,17.9631,17.9839,2269100.0
2005-01-26 14:00:00,26.01,26.04,25.99,26.01,999900.0,17.9839,18.0046,17.97,17.9839,999900.0
2005-01-26 14:10:00,26.01,26.05,25.95,25.97,1481800.0,17.9839,18.0115,17.9424,17.9562,1481800.0
2005-01-26 14:20:00,25.97,26.02,25.95,25.97,1359800.0,17.9562,17.9908,17.9424,17.9562,1359800.0
2005-01-26 14:30:00,25.98,25.99,25.95,25.97,1495100.0,17.9631,17.97,17.9424,17.9562,1495100.0
2005-01-26 14:40:00,25.96,26.0,25.95,25.99,1018700.0,17.9493,17.9769,17.9424,17.97,1018700.0
2005-01-26 14:50:00,25.99,26.03,25.97,26.01,1691600.0,17.97,17.9977,17.9562,17.9839,1691600.0
2005-01-26 15:00:00,26.02,26.04,25.98,26.0,2261900.0,17.9908,18.0046,17.9631,17.9769,2261900.0
2005-01-26 15:10:00,26.0,26.0,25.97,25.99,1427400.0,17.9769,17.9769,17.9562,17.97,1427400.0
2005-01-26 15:20:00,25.99,26.05,25.97,26.0,2433400.0,17.97,18.0115,17.9562,17.9769,2433400.0
2005-01-26 15:30:00,26.0,26.07,25.99,26.02,2230000.0,17.9769,18.0253,17.97,17.9908,2230000.0
2005-01-26 15:40:00,26.03,26.04,25.99,26.03,2321400.0,17.9977,18.0046,17.97,17.9977,2321400.0
2005-01-26 15:50:00,26.04,26.05,25.98,26.0,3213300.0,18.0046,18.0115,17.9631,17.9769,3213300.0
2005-01-27 09:30:00,25.96,25.97,25.85,25.92,3854900.0,17.9493,17.9562,17.8732,17.9216,3854900.0
2005-01-27 09:40:00,25.92,25.96,25.9,25.94,1836000.0,17.9216,17.9493,17.9078,17.9355,1836000.0
2005-01-27 09:50:00,25.94,25.97,25.92,25.94,2996800.0,17.9355,17.9562,17.9216,17.9355,2996800.0
2005-01-27 10:00:00,25.95,25.96,25.92,25.93,1233800.0,17.9424,17.9493,17.9216,17.9285,1233800.0
2005-01-27 10:10:00,25.93,25.95,25.89,25.91,2513500.0,17.9285,17.9424,17.9009,17.9147,2513500.0
2005-01-27 10:20:00,25.92,25.95,25.89,25.93,2250000.0,17.9216,17.9424,17.9009,17.9285,2250000.0
2005-01-27 10:30:00,25.93,26.0,25.91,25.98,2014800.0,17.9285,17.9769,17.9147,17.9631,2014800.0
2005-01-27 10:40:00,25.99,26.01,25.96,25.99,1521900.0,17.97,17.9839,17.9493,17.97,1521900.0
2005-01-27 10:50:00,25.99,26.03,25.98,26.0,1210500.0,17.97,17.9977,17.9631,17.9769,1210500.0
2005-01-27 11:00:00,25.99,26.02,25.97,25.99,1294900.0,17.97,17.9908,17.9562,17.97,1294900.0
2005-01-27 11:10:00,26.0,26.01,25.95,25.95,1119500.0,17.9769,17.9839,17.9424,17.9424,1119500.0
2005-01-27 11:20:00,25.96,25.98,25.93,25.96,1144100.0,17.9493,17.9631,17.9285,17.9493,1144100.0
2005-01-27 11:30:00,25.96,26.02,25.96,26.02,1202900.0,17.9493,17.9908,17.9493,17.9908,1202900.0
2005-01-27 11:40:00,26.01,26.02,25.99,25.99,496300.0,17.9839,17.9908,17.97,17.97,496300.0
2005-01-27 11:50:00,25.99,26.03,25.99,26.0,1218400.0,17.97,17.9977,17.97,17.9769,1218400.0
2005-01-27 12:00:00,26.0,26.01,25.95,25.98,1473600.0,17.9769,17.9839,17.9424,17.9631,1473600.0
2005-01-27 12:10:00,25.98,26.01,25.98,26.0,501200.0,17.9631,17.9839,17.9631,17.9769,501200.0
2005-01-27 12:20:00,26.0,26.01,25.96,25.99,1218300.0,17.9769,17.9839,17.9493,17.97,1218300.0
2005-01-27 12:30:00,25.99,26.01,25.96,26.01,1273600.0,17.97,17.9839,17.9493,17.9839,1273600.0
2005-01-27 12:40:00,26.01,26.04,25.98,26.0,653400.0,17.9839,18.0046,17.9631,17.9769,653400.0
2005-01-27 12:50:00,26.0,26.01,25.98,26.0,872700.0,17.9769,17.9839,17.9631,17.9769,872700.0
2005-01-27 13:00:00,26.0,26.02,25.96,25.98,1631800.0,17.9769,17.9908,17.9493,17.9631,1631800.0
2005-01-27 13:10:00,25.98,25.99,25.96,25.97,672600.0,17.9631,17.97,17.9493,17.9562,672600.0
2005-01-27 13:20:00,25.96,26.0,25.95,25.95,1477200.0,17.9493,17.9769,17.9424,17.9424,1477200.0
2005-01-27 13:30:00,25.94,25.95,25.91,25.94,984600.0,17.9355,17.9424,17.9147,17.9355,984600.0
2005-01-27 13:40:00,25.94,25.95,25.89,25.9,1540100.0,17.9355,17.9424,17.9009,17.9078,1540100.0
2005-01-27 13:50:00,25.9,25.93,25.87,25.91,1985000.0,17.9078,17.9285,17.8871,17.9147,1985000.0
2005-01-27 14:00:00,25.91,25.93,25.87,25.91,1877100.0,17.9147,17.9285,17.8871,17.9147,1877100.0
2005-01-27 14:10:00,25.91,25.92,25.87,25.88,2158500.0,17.9147,17.9216,17.8871,17.894,2158500.0
2005-01-27 14:20:00,25.88,25.91,25.86,25.88,1255000.0,17.894,17.9147,17.8801,17.894,1255000.0
2005-01-27 14:30:00,25.88,25.9,25.86,25.88,1181800.0,17.894,17.9078,17.8801,17.894,1181800.0
2005-01-27 14:40:00,25.88,25.9,25.86,25.89,1105500.0,17.894,17.9078,17.8801,17.9009,1105500.0
2005-01-27 14:50:00,25.89,25.91,25.86,25.88,1798500.0,17.9009,17.9147,17.8801,17.894,1798500.0
2005-01-27 15:00:00,25.88,25.9,25.86,25.87,1260400.0,17.894,17.9078,17.8801,17.8871,1260400.0
2005-01-27 15:10:00,25.87,25.98,25.87,25.96,2807300.0,17.8871,17.9631,17.8871,17.9493,2807300.0
2005-01-27 15:20:00,25.96,26.05,25.93,26.02,3120600.0,17.9493,18.0115,17.9285,17.9908,3120600.0
2005-01-27 15:30:00,26.02,26.16,26.01,26.1,4128800.0,17.9908,18.0876,17.9839,18.0461,4128800.0
2005-01-27 15:40:00,26.11,26.14,26.07,26.09,4717000.0,18.053,18.0737,18.0253,18.0392,4717000.0
2005-01-27 15:50:00,26.1,26.11,26.0,26.1,3925700.0,18.0461,18.053,17.9769,18.0461,3925700.0
2005-01-28 09:30:00,26.53,26.65,26.5,26.58,10264300.0,18.3434,18.4264,18.3226,18.378,10264300.0
2005-01-28 09:40:00,26.57,26.58,26.45,26.51,6272400.0,18.371,18.378,18.2881,18.3296,6272400.0
2005-01-28 09:50:00,26.5,26.52,26.39,26.41,7126500.0,18.3226,18.3365,18.2466,18.2604,7126500.0
2005-01-28 10:00:00,26.41,26.45,26.36,26.39,4460100.0,18.2604,18.2881,18.2258,18.2466,4460100.0
2005-01-28 10:10:00,26.39,26.49,26.38,26.47,3253400.0,18.2466,18.3157,18.2397,18.3019,3253400.0
2005-01-28 10:20:00,26.47,26.48,26.42,26.45,3951300.0,18.3019,18.3088,18.2673,18.2881,3951300.0
2005-01-28 10:30:00,26.45,26.47,26.4,26.47,3111200.0,18.2881,18.3019,18.2535,18.3019,3111200.0
2005-01-28 10:40:00,26.47,26.47,26.33,26.34,3538800.0,18.3019,18.3019,18.2051,18.212,3538800.0
2005-01-28 10:50:00,26.35,26.36,26.24,26.26,3477500.0,18.2189,18.2258,18.1429,18.1567,3477500.0
2005-01-28 11:00:00,26.26,26.26,26.06,26.1,4381800.0,18.1567,18.1567,18.0184,18.0461,4381800.0
2005-01-28 11:10:00,26.1,26.13,26.0,26.0,3676700.0,18.0461,18.0668,17.9769,17.9769,3676700.0
2005-01-28 11:20:00,26.0,26.1,25.96,26.09,4448700.0,17.9769,18.0461,17.9493,18.0392,4448700.0
2005-01-28 11:30:00,26.09,26.17,26.07,26.15,2511300.0,18.0392,18.0945,18.0253,18.0807,2511300.0
2005-01-28 11:40:00,26.15,26.17,26.07,26.09,1717600.0,18.0807,18.0945,18.0253,18.0392,1717600.0
2005-01-28 11:50:00,26.09,26.15,26.05,26.13,2456700.0,18.0392,18.0807,18.0115,18.0668,2456700.0
2005-01-28 12:00:00,26.12,26.15,26.11,26.11,868500.0,18.0599,18.0807,18.053,18.053,868500.0
2005-01-28 12:10:00,26.12,26.17,26.08,26.15,1265300.0,18.0599,18.0945,18.0323,18.0807,1265300.0
2005-01-28 12:20:00,26.16,26.16,26.06,26.07,1109400.0,18.0876,18.0876,18.0184,18.0253,1109400.0
2005-01-28 12:30:00,26.07,26.08,26.04,26.06,887300.0,18.0253,18.0323,18.0046,18.0184,887300.0
2005-01-28 12:40:00,26.06,26.09,26.03,26.07,855800.0,18.0184,18.0392,17.9977,18.0253,855800.0
2005-01-28 12:50:00,26.06,26.11,26.05,26.09,1134300.0,18.0184,18.053,18.0115,18.0392,1134300.0
2005-01-28 13:00:00,26.1,26.12,26.08,26.09,1228100.0,18.0461,18.0599,18.0323,18.0392,1228100.0
2005-01-28 13:10:00,26.09,26.16,26.08,26.15,1311200.0,18.0392,18.0876,18.0323,18.0807,1311200.0
2005-01-28 13:20:00,26.16,26.17,26.12,26.15,1639100.0,18.0876,18.0945,18.0599,18.0807,1639100.0
2005-01-28 13:30:00,26.15,26.19,26.14,26.15,1559900.0,18.0807,18.1083,18.0737,18.0807,1559900.0
2005-01-28 13:40:00,26.14,26.2,26.12,26.19,1276800.0,18.0737,18.1152,18.0599,18.1083,1276800.0
2005-01-28 13:50:00,26.19,26.19,26.15,26.16,1257700.0,18.1083,18.1083,18.0807,18.0876,1257700.0
2005-01-28 14:00:00,26.16,26.17,26.09,26.13,1400400.0,18.0876,18.0945,18.0392,18.0668,1400400.0
2005-01-28 14:10:00,26.13,26.14,26.11,26.12,814400.0,18.0668,18.0737,18.053,18.0599,814400.0
2005-01-28 14:20:00,26.12,26.16,26.11,26.12,1258300.0,18.0599,18.0876,18.053,18.0599,1258300.0
2005-01-28 14:30:00,26.12,26.17,26.12,26.15,1805200.0,18.0599,18.0945,18.0599,18.0807,1805200.0
2005-01-28 14:40:00,26.16,26.17,26.12,26.13,1437000.0,18.0876,18.0945,18.0599,18.0668,1437000.0
2005-01-28 14:50:00,26.12,26.15,26.1,26.13,1428400.0,18.0599,18.0807,18.0461,18.0668,1428400.0
2005-01-28 15:00:00,26.13,26.14,26.09,26.13,1672600.0,18.0668,18.0737,18.0392,18.0668,1672600.0
2005-01-28 15:10:00,26.13,26.15,26.1,26.11,1043700.0,18.0668,18.0807,18.0461,18.053,1043700.0
2005-01-28 15:20:00,26.11,26.14,26.1,26.13,1698700.0,18.053,18.0737,18.0461,18.0668,1698700.0
2005-01-28 15:30:00,26.13,26.19,26.1,26.18,2025600.0,18.0668,18.1083,18.0461,18.1014,2025600.0
2005-01-28 15:40:00,26.19,26.25,26.15,26.23,4329700.0,18.1083,18.1498,18.0807,18.136,4329700.0
2005-01-28 15:50:00,26.23,26.25,26.18,26.19,4083400.0,18.136,18.1498,18.1014,18.1083,4083400.0
2005-01-31 09:30:00,26.35,26.42,26.3,26.41,4641300.0,18.2189,18.2673,18.1844,18.2604,4641300.0
2005-01-31 09:40:00,26.41,26.41,26.3,26.37,2489900.0,18.2604,18.2604,18.1844,18.2328,2489900.0
2005-01-31 09:50:00,26.37,26.49,26.34,26.49,3990000.0,18.2328,18.3157,18.212,18.3157,3990000.0
2005-01-31 10:00:00,26.48,26.52,26.4,26.49,3994600.0,18.3088,18.3365,18.2535,18.3157,3994600.0
2005-01-31 10:10:00,26.49,26.51,26.36,26.37,2848600.0,18.3157,18.3296,18.2258,18.2328,2848600.0
2005-01-31 10:20:00,26.38,26.4,26.34,26.38,1410400.0,18.2397,18.2535,18.212,18.2397,1410400.0
2005-01-31 10:30:00,26.39,26.42,26.38,26.41,1212200.0,18.2466,18.2673,18.2397,18.2604,1212200.0
2005-01-31 10:40:00,26.41,26.42,26.36,26.37,1344200.0,18.2604,18.2673,18.2258,18.2328,1344200.0
2005-01-31 10:50:00,26.37,26.4,26.35,26.38,1670400.0,18.2328,18.2535,18.2189,18.2397,1670400.0
2005-01-31 11:00:00,26.38,26.41,26.36,26.4,1590400.0,18.2397,18.2604,18.2258,18.2535,1590400.0
2005-01-31 11:10:00,26.39,26.43,26.38,26.4,846900.0,18.2466,18.2742,18.2397,18.2535,846900.0
2005-01-31 11:20:00,26.4,26.42,26.38,26.39,1002000.0,18.2535,18.2673,18.2397,18.2466,1002000.0
2005-01-31 11:30:00,26.39,26.41,26.35,26.4,609100.0,18.2466,18.2604,18.2189,18.2535,609100.0
2005-01-31 11:40:00,26.41,26.42,26.39,26.39,1035100.0,18.2604,18.2673,18.2466,18.2466,1035100.0
2005-01-31 11:50:00,26.39,26.42,26.39,26.42,553900.0,18.2466,18.2673,18.2466,18.2673,553900.0
2005-01-31 12:00:00,26.42,26.42,26.39,26.4,537700.0,18.2673,18.2673,18.2466,18.2535,537700.0
2005-01-31 12:10:00,26.4,26.4,26.39,26.4,358100.0,18.2535,18.2535,18.2466,18.2535,358100.0
2005-01-31 12:20:00,26.4,26.44,26.39,26.43,1264500.0,18.2535,18.2812,18.2466,18.2742,1264500.0
2005-01-31 12:30:00,26.43,26.45,26.4,26.43,876900.0,18.2742,18.2881,18.2535,18.2742,876900.0
2005-01-31 12:40:00,26.43,26.44,26.4,26.4,852800.0,18.2742,18.2812,18.2535,18.2535,852800.0
2005-01-31 12:50:00,26.41,26.43,26.4,26.42,990700.0,18.2604,18.2742,18.2535,18.2673,990700.0
2005-01-31 13:00:00,26.42,26.44,26.4,26.41,824900.0,18.2673,18.2812,18.2535,18.2604,824900.0
2005-01-31 13:10:00,26.41,26.43,26.4,26.4,1109700.0,18.2604,18.2742,18.2535,18.2535,1109700.0
2005-01-31 13:20:00,26.4,26.41,26.39,26.39,687000.0,18.2535,18.2604,18.2466,18.2466,687000.0
2005-01-31 13:30:00,26.4,26.4,26.36,26.37,1058800.0,18.2535,18.2535,18.2258,18.2328,1058800.0
2005-01-31 13:40:00,26.36,26.4,26.32,26.32,911800.0,18.2258,18.2535,18.1982,18.1982,911800.0
2005-01-31 13:50:00,26.32,26.34,26.31,26.32,1438400.0,18.1982,18.212,18.1913,18.1982,1438400.0
2005-01-31 14:00:00,26.32,26.32,26.28,26.3,1802300.0,18.1982,18.1982,18.1705,18.1844,1802300.0
2005-01-31 14:10:00,26.29,26.31,26.27,26.27,1338800.0,18.1774,18.1913,18.1636,18.1636,1338800.0
2005-01-31 14:20:00,26.27,26.28,26.21,26.21,1847300.0,18.1636,18.1705,18.1221,18.1221,1847300.0
2005-01-31 14:30:00,26.21,26.28,26.2,26.26,2233700.0,18.1221,18.1705,18.1152,18.1567,2233700.0
2005-01-31 14:40:00,26.26,26.3,26.25,26.29,1928600.0,18.1567,18.1844,18.1498,18.1774,1928600.0
2005-01-31 14:50:00,26.29,26.3,26.26,26.26,1916800.0,18.1774,18.1844,18.1567,18.1567,1916800.0
2005-01-31 15:00:00,26.26,26.3,26.24,26.25,2691900.0,18.1567,18.1844,18.1429,18.1498,2691900.0
2005-01-31 15:10:00,26.24,26.26,26.2,26.2,2546600.0,18.1429,18.1567,18.1152,18.1152,2546600.0
2005-01-31 15:20:00,26.2,26.22,26.16,26.19,2672000.0,18.1152,18.129,18.0876,18.1083,2672000.0
2005-01-31 15:30:00,26.19,26.2,26.17,26.2,1577800.0,18.1083,18.1152,18.0945,18.1152,1577800.0
2005-01-31 15:40:00,26.2,26.24,26.19,26.22,1613400.0,18.1152,18.1429,18.1083,18.129,1613400.0
2005-01-31 15:50:00,26.22,26.28,26.22,26.27,3963100.0,18.129,18.1705,18.129,18.1636,3963100.0
2005-02-01 09:30:00,26.25,26.34,26.22,26.32,3164900.0,18.1498,18.212,18.129,18.1982,3164900.0
2005-02-01 09:40:00,26.32,26.33,26.23,26.25,1315600.0,18.1982,18.2051,18.136,18.1498,1315600.0
2005-02-01 09:50:00,26.25,26.27,26.24,26.26,1372700.0,18.1498,18.1636,18.1429,18.1567,1372700.0
2005-02-01 10:00:00,26.26,26.31,26.22,26.31,2275800.0,18.1567,18.1913,18.129,18.1913,2275800.0
2005-02-01 10:10:00,26.31,27.27,26.26,26.27,1298200.0,18.1913,18.855,18.1567,18.1636,1298200.0
2005-02-01 10:20:00,26.27,26.29,26.23,26.28,1041500.0,18.1636,18.1774,18.136,18.1705,1041500.0
2005-02-01 10:30:00,26.28,26.33,26.26,26.32,1567800.0,18.1705,18.2051,18.1567,18.1982,1567800.0
2005-02-01 10:40:00,26.31,26.34,26.3,26.33,1681000.0,18.1913,18.212,18.1844,18.2051,1681000.0
2005-02-01 10:50:00,26.33,26.34,26.29,26.3,1280400.0,18.2051,18.212,18.1774,18.1844,1280400.0
2005-02-01 11:00:00,26.3,26.36,26.3,26.36,1289900.0,18.1844,18.2258,18.1844,18.2258,1289900.0
2005-02-01 11:10:00,26.36,26.41,26.34,26.38,1866500.0,18.2258,18.2604,18.212,18.2397,1866500.0
2005-02-01 11:20:00,26.38,26.39,26.32,26.33,1072100.0,18.2397,18.2466,18.1982,18.2051,1072100.0
2005-02-01 11:30:00,26.34,26.39,26.33,26.38,1194100.0,18.212,18.2466,18.2051,18.2397,1194100.0
2005-02-01 11:40:00,26.38,26.4,26.37,26.37,801700.0,18.2397,18.2535,18.2328,18.2328,801700.0
2005-02-01 11:50:00,26.38,26.38,26.36,26.38,473100.0,18.2397,18.2397,18.2258,18.2397,473100.0
2005-02-01 12:00:00,26.37,26.38,26.35,26.37,1004300.0,18.2328,18.2397,18.2189,18.2328,1004300.0
2005-02-01 12:10:00,26.37,26.38,26.29,26.32,535200.0,18.2328,18.2397,18.1774,18.1982,535200.0
2005-02-01 12:20:00,26.32,26.4,26.31,26.37,1780400.0,18.1982,18.2535,18.1913,18.2328,1780400.0
2005-02-01 12:30:00,26.38,26.4,26.36,26.37,1542400.0,18.2397,18.2535,18.2258,18.2328,1542400.0
2005-02-01 12:40:00,26.37,26.38,26.34,26.36,916200.0,18.2328,18.2397,18.212,18.2258,916200.0
2005-02-01 12:50:00,26.35,26.39,26.35,26.39,895900.0,18.2189,18.2466,18.2189,18.2466,895900.0
2005-02-01 13:00:00,26.39,26.4,26.35,26.35,801900.0,18.2466,18.2535,18.2189,18.2189,801900.0
2005-02-01 13:10:00,26.36,26.37,26.35,26.35,856400.0,18.2258,18.2328,18.2189,18.2189,856400.0
2005-02-01 13:20:00,26.36,26.37,26.35,26.36,843000.0,18.2258,18.2328,18.2189,18.2258,843000.0
2005-02-01 13:30:00,26.37,26.37,26.35,26.36,336400.0,18.2328,18.2328,18.2189,18.2258,336400.0
2005-02-01 13:40:00,26.35,26.43,26.35,26.41,1983700.0,18.2189,18.2742,18.2189,18.2604,1983700.0
2005-02-01 13:50:00,26.41,26.43,26.39,26.42,1559000.0,18.2604,18.2742,18.2466,18.2673,1559000.0
2005-02-01 14:00:00,26.42,26.42,26.35,26.37,1275600.0,18.2673,18.2673,18.2189,18.2328,1275600.0
2005-02-01 14:10:00,26.37,26.41,26.37,26.37,1133800.0,18.2328,18.2604,18.2328,18.2328,1133800.0
2005-02-01 14:20:00,26.38,26.38,26.36,26.37,677900.0,18.2397,18.2397,18.2258,18.2328,677900.0
2005-02-01 14:30:00,26.37,26.4,26.36,26.4,932400.0,18.2328,18.2535,18.2258,18.2535,932400.0
2005-02-01 14:40:00,26.39,26.43,26.37,26.39,2542600.0,18.2466,18.2742,18.2328,18.2466,2542600.0
2005-02-01 14:50:00,26.4,26.43,26.37,26.39,1743700.0,18.2535,18.2742,18.2328,18.2466,1743700.0
2005-02-01 15:00:00,26.4,26.42,26.33,26.33,1885200.0,18.2535,18.2673,18.2051,18.2051,1885200.0
2005-02-01 15:10:00,26.33,26.4,26.33,26.39,1561500.0,18.2051,18.2535,18.2051,18.2466,1561500.0
2005-02-01 15:20:00,26.39,26.39,26.33,26.34,716900.0,18.2466,18.2466,18.2051,18.212,716900.0
2005-02-01 15:30:00,26.33,26.37,26.33,26.37,2633800.0,18.2051,18.2328,18.2051,18.2328,2633800.0
2005-02-01 15:40:00,26.36,26.39,26.34,26.39,2114900.0,18.2258,18.2466,18.212,18.2466,2114900.0
2005-02-01 15:50:00,26.4,26.4,26.35,26.38,2492100.0,18.2535,18.2535,18.2189,18.2397,2492100.0
2005-02-02 09:30:00,26.4,26.42,26.3,26.34,3847000.0,18.2535,18.2673,18.1844,18.212,3847000.0
2005-02-02 09:40:00,26.34,26.4,26.31,26.33,2825400.0,18.212,18.2535,18.1913,18.2051,2825400.0
2005-02-02 09:50:00,26.33,26.35,26.29,26.32,2986600.0,18.2051,18.2189,18.1774,18.1982,2986600.0
2005-02-02 10:00:00,26.32,26.33,26.28,26.33,2002400.0,18.1982,18.2051,18.1705,18.2051,2002400.0
2005-02-02 10:10:00,26.33,26.35,26.31,26.32,2689800.0,18.2051,18.2189,18.1913,18.1982,2689800.0
2005-02-02 10:20:00,26.33,26.37,26.3,26.36,3912800.0,18.2051,18.2328,18.1844,18.2258,3912800.0
2005-02-02 10:30:00,26.36,26.38,26.34,26.37,3844800.0,18.2258,18.2397,18.212,18.2328,3844800.0
2005-02-02 10:40:00,26.37,26.41,26.34,26.4,2314100.0,18.2328,18.2604,18.212,18.2535,2314100.0
2005-02-02 10:50:00,26.4,26.47,26.39,26.42,2936500.0,18.2535,18.3019,18.2466,18.2673,2936500.0
2005-02-02 11:00:00,26.41,26.42,26.4,26.4,838900.0,18.2604,18.2673,18.2535,18.2535,838900.0
2005-02-02 11:10:00,26.41,26.42,26.38,26.38,874400.0,18.2604,18.2673,18.2397,18.2397,874400.0
2005-02-02 11:20:00,26.39,26.44,26.35,26.41,1340600.0,18.2466,18.2812,18.2189,18.2604,1340600.0
2005-02-02 11:30:00,26.42,26.47,26.39,26.46,2192400.0,18.2673,18.3019,18.2466,18.295,2192400.0
2005-02-02 11:40:00,26.45,26.47,26.4,26.4,1791700.0,18.2881,18.3019,18.2535,18.2535,1791700.0
2005-02-02 11:50:00,26.4,26.42,26.38,26.4,1486300.0,18.2535,18.2673,18.2397,18.2535,1486300.0
2005-02-02 12:00:00,26.4,26.41,26.38,26.4,1166200.0,18.2535,18.2604,18.2397,18.2535,1166200.0
2005-02-02 12:10:00,26.4,26.41,26.39,26.4,1002000.0,18.2535,18.2604,18.2466,18.2535,1002000.0
2005-02-02 12:20:00,26.4,26.41,26.39,26.4,659100.0,18.2535,18.2604,18.2466,18.2535,659100.0
2005-02-02 12:30:00,26.39,26.4,26.36,26.4,1768700.0,18.2466,18.2535,18.2258,18.2535,1768700.0
2005-02-02 12:40:00,26.39,26.4,26.38,26.38,595600.0,18.2466,18.2535,18.2397,18.2397,595600.0
2005-02-02 12:50:00,26.38,26.41,26.38,26.41,963900.0,18.2397,18.2604,18.2397,18.2604,963900.0
2005-02-02 13:00:00,26.41,26.42,26.39,26.39,1233300.0,18.2604,18.2673,18.2466,18.2466,1233300.0
2005-02-02 13:10:00,26.39,26.4,26.38,26.39,783500.0,18.2466,18.2535,18.2397,18.2466,783500.0
2005-02-02 13:20:00,26.38,26.39,26.35,26.37,1024900.0,18.2397,18.2466,18.2189,18.2328,1024900.0
2005-02-02 13:30:00,26.37,26.38,26.35,26.36,1329400.0,18.2328,18.2397,18.2189,18.2258,1329400.0
2005-02-02 13:40:00,26.36,26.37,26.34,26.35,552300.0,18.2258,18.2328,18.212,18.2189,552300.0
2005-02-02 13:50:00,26.35,26.38,26.34,26.37,1231700.0,18.2189,18.2397,18.212,18.2328,1231700.0
2005-02-02 14:00:00,26.38,26.39,26.35,26.38,877200.0,18.2397,18.2466,18.2189,18.2397,877200.0
2005-02-02 14:10:00,26.38,26.39,26.35,26.38,1218600.0,18.2397,18.2466,18.2189,18.2397,1218600.0
2005-02-02 14:20:00,26.38,26.42,26.37,26.41,2040100.0,18.2397,18.2673,18.2328,18.2604,2040100.0
2005-02-02 14:30:00,26.4,26.41,26.31,26.33,3283600.0,18.2535,18.2604,18.1913,18.2051,3283600.0
2005-02-02 14:40:00,26.33,26.36,26.31,26.35,2093900.0,18.2051,18.2258,18.1913,18.2189,2093900.0
2005-02-02 14:50:00,26.35,26.38,26.35,26.37,1325500.0,18.2189,18.2397,18.2189,18.2328,1325500.0
2005-02-02 15:00:00,26.37,26.39,26.31,26.32,1442200.0,18.2328,18.2466,18.1913,18.1982,1442200.0
2005-02-02 15:10:00,26.31,26.33,26.28,26.28,2004600.0,18.1913,18.2051,18.1705,18.1705,2004600.0
2005-02-02 15:20:00,26.29,26.34,26.28,26.32,1983300.0,18.1774,18.212,18.1705,18.1982,1983300.0
2005-02-02 15:30:00,26.33,26.35,26.29,26.34,2610400.0,18.2051,18.2189,18.1774,18.212,2610400.0
2005-02-02 15:40:00,26.35,26.4,26.34,26.38,3336000.0,18.2189,18.2535,18.212,18.2397,3336000.0
2005-02-02 15:50:00,26.38,26.5,26.36,26.47,4810900.0,18.2397,18.3226,18.2258,18.3019,4810900.0
2005-02-03 09:30:00,26.35,26.4,26.27,26.31,3874900.0,18.2189,18.2535,18.1636,18.1913,3874900.0
2005-02-03 09:40:00,26.31,26.36,26.28,26.33,1939900.0,18.1913,18.2258,18.1705,18.2051,1939900.0
2005-02-03 09:50:00,26.33,26.36,26.31,26.33,1322800.0,18.2051,18.2258,18.1913,18.2051,1322800.0
2005-02-03 10:00:00,26.33,26.34,26.27,26.29,2555500.0,18.2051,18.212,18.1636,18.1774,2555500.0
2005-02-03 10:10:00,26.29,26.29,26.25,26.29,1651000.0,18.1774,18.1774,18.1498,18.1774,1651000.0
2005-02-03 10:20:00,26.28,26.31,26.26,26.26,1280700.0,18.1705,18.1913,18.1567,18.1567,1280700.0
2005-02-03 10:30:00,26.26,26.29,26.25,26.26,1509900.0,18.1567,18.1774,18.1498,18.1567,1509900.0
2005-02-03 10:40:00,26.27,26.27,26.23,26.24,1332700.0,18.1636,18.1636,18.136,18.1429,1332700.0
2005-02-03 10:50:00,26.24,26.24,26.2,26.22,1579100.0,18.1429,18.1429,18.1152,18.129,1579100.0
2005-02-03 11:00:00,26.21,26.24,26.19,26.19,1721100.0,18.1221,18.1429,18.1083,18.1083,1721100.0
2005-02-03 11:10:00,26.2,26.21,26.15,26.17,1536300.0,18.1152,18.1221,18.0807,18.0945,1536300.0
2005-02-03 11:20:00,26.17,26.2,26.16,26.16,798100.0,18.0945,18.1152,18.0876,18.0876,798100.0
2005-02-03 11:30:00,26.16,26.17,26.1,26.14,2195500.0,18.0876,18.0945,18.0461,18.0737,2195500.0
2005-02-03 11:40:00,26.15,26.16,26.1,26.11,1972600.0,18.0807,18.0876,18.0461,18.053,1972600.0
2005-02-03 11:50:00,26.11,26.16,26.11,26.14,1031500.0,18.053,18.0876,18.053,18.0737,1031500.0
2005-02-03 12:00:00,26.14,26.2,26.13,26.19,1476900.0,18.0737,18.1152,18.0668,18.1083,1476900.0
2005-02-03 12:10:00,26.19,26.21,26.18,26.21,1443400.0,18.1083,18.1221,18.1014,18.1221,1443400.0
2005-02-03 12:20:00,26.21,26.23,26.17,26.18,1230700.0,18.1221,18.136,18.0945,18.1014,1230700.0
2005-02-03 12:30:00,26.18,26.18,26.13,26.14,517600.0,18.1014,18.1014,18.0668,18.0737,517600.0
2005-02-03 12:40:00,26.14,26.2,26.1,26.12,1365400.0,18.0737,18.1152,18.0461,18.0599,1365400.0
2005-02-03 12:50:00,26.12,26.2,26.12,26.15,617200.0,18.0599,18.1152,18.0599,18.0807,617200.0
2005-02-03 13:00:00,26.15,26.17,26.12,26.16,821100.0,18.0807,18.0945,18.0599,18.0876,821100.0
2005-02-03 13:10:00,26.16,26.19,26.12,26.13,917800.0,18.0876,18.1083,18.0599,18.0668,917800.0
2005-02-03 13:20:00,26.13,26.19,26.13,26.18,965600.0,18.0668,18.1083,18.0668,18.1014,965600.0
2005-02-03 13:30:00,26.18,26.21,26.15,26.19,1318000.0,18.1014,18.1221,18.0807,18.1083,1318000.0
2005-02-03 13:40:00,26.19,26.24,26.18,26.23,1485800.0,18.1083,18.1429,18.1014,18.136,1485800.0
2005-02-03 13:50:00,26.24,26.24,26.19,26.22,1177500.0,18.1429,18.1429,18.1083,18.129,1177500.0
2005-02-03 14:00:00,26.23,26.25,26.21,26.21,2485900.0,18.136,18.1498,18.1221,18.1221,2485900.0
2005-02-03 14:10:00,26.21,26.21,26.18,26.19,1769400.0,18.1221,18.1221,18.1014,18.1083,1769400.0
2005-02-03 14:20:00,26.2,26.22,26.19,26.2,621100.0,18.1152,18.129,18.1083,18.1152,621100.0
2005-02-03 14:30:00,26.2,26.2,26.17,26.17,901700.0,18.1152,18.1152,18.0945,18.0945,901700.0
2005-02-03 14:40:00,26.17,26.24,26.16,26.24,1316100.0,18.0945,18.1429,18.0876,18.1429,1316100.0
2005-02-03 14:50:00,26.24,26.25,26.2,26.25,2797100.0,18.1429,18.1498,18.1152,18.1498,2797100.0
2005-02-03 15:00:00,26.24,26.25,26.19,26.2,1587700.0,18.1429,18.1498,18.1083,18.1152,1587700.0
2005-02-03 15:10:00,26.21,26.24,26.2,26.22,579500.0,18.1221,18.1429,18.1152,18.129,579500.0
2005-02-03 15:20:00,26.22,26.24,26.2,26.21,777600.0,18.129,18.1429,18.1152,18.1221,777600.0
2005-02-03 15:30:00,26.22,26.28,26.21,26.25,1449000.0,18.129,18.1705,18.1221,18.1498,1449000.0
2005-02-03 15:40:00,26.25,26.26,26.2,26.21,2637200.0,18.1498,18.1567,18.1152,18.1221,2637200.0
2005-02-03 15:50:00,26.21,26.23,26.17,26.18,3237500.0,18.1221,18.136,18.0945,18.1014,3237500.0
2005-02-04 09:30:00,26.17,26.21,26.14,26.19,2540700.0,18.0945,18.1221,18.0737,18.1083,2540700.0
2005-02-04 09:40:00,26.19,26.24,26.18,26.2,1396100.0,18.1083,18.1429,18.1014,18.1152,1396100.0
2005-02-04 09:50:00,26.19,26.27,26.18,26.24,1671900.0,18.1083,18.1636,18.1014,18.1429,1671900.0
2005-02-04 10:00:00,26.23,26.31,26.22,26.28,2250100.0,18.136,18.1913,18.129,18.1705,2250100.0
2005-02-04 10:10:00,26.28,26.35,26.26,26.34,1044500.0,18.1705,18.2189,18.1567,18.212,1044500.0
2005-02-04 10:20:00,26.34,26.35,26.28,26.31,1332200.0,18.212,18.2189,18.1705,18.1913,1332200.0
2005-02-04 10:30:00,26.3,26.31,26.27,26.3,721900.0,18.1844,18.1913,18.1636,18.1844,721900.0
2005-02-04 10:40:00,26.29,26.31,26.26,26.27,1226000.0,18.1774,18.1913,18.1567,18.1636,1226000.0
2005-02-04 10:50:00,26.27,26.3,26.26,26.29,732100.0,18.1636,18.1844,18.1567,18.1774,732100.0
2005-02-04 11:00:00,26.29,26.33,26.28,26.3,877900.0,18.1774,18.2051,18.1705,18.1844,877900.0
2005-02-04 11:10:00,26.3,26.33,26.28,26.31,1079900.0,18.1844,18.2051,18.1705,18.1913,1079900.0
2005-02-04 11:20:00,26.3,26.31,26.26,26.27,1146400.0,18.1844,18.1913,18.1567,18.1636,1146400.0
2005-02-04 11:30:00,26.26,26.3,26.26,26.3,893600.0,18.1567,18.1844,18.1567,18.1844,893600.0
2005-02-04 11:40:00,26.29,26.31,26.28,26.28,447200.0,18.1774,18.1913,18.1705,18.1705,447200.0
2005-02-04 11:50:00,26.28,26.3,26.25,26.26,797200.0,18.1705,18.1844,18.1498,18.1567,797200.0
2005-02-04 12:00:00,26.25,26.28,26.24,26.27,883800.0,18.1498,18.1705,18.1429,18.1636,883800.0
2005-02-04 12:10:00,26.26,26.27,26.24,26.25,371700.0,18.1567,18.1636,18.1429,18.1498,371700.0
2005-02-04 12:20:00,26.25,26.29,26.25,26.27,526000.0,18.1498,18.1774,18.1498,18.1636,526000.0
2005-02-04 12:30:00,26.27,26.27,26.25,26.25,179900.0,18.1636,18.1636,18.1498,18.1498,179900.0
2005-02-04 12:40:00,26.25,26.26,26.24,26.26,297100.0,18.1498,18.1567,18.1429,18.1567,297100.0
2005-02-04 12:50:00,26.25,26.29,26.25,26.29,408500.0,18.1498,18.1774,18.1498,18.1774,408500.0
2005-02-04 13:00:00,26.28,26.29,26.23,26.24,716300.0,18.1705,18.1774,18.136,18.1429,716300.0
2005-02-04 13:10:00,26.23,26.27,26.21,26.22,637500.0,18.136,18.1636,18.1221,18.129,637500.0
2005-02-04 13:20:00,26.21,26.26,26.21,26.24,1266200.0,18.1221,18.1567,18.1221,18.1429,1266200.0
2005-02-04 13:30:00,26.24,26.28,26.23,26.24,670900.0,18.1429,18.1705,18.136,18.1429,670900.0
2005-02-04 13:40:00,26.24,26.3,26.24,26.28,1770800.0,18.1429,18.1844,18.1429,18.1705,1770800.0
2005-02-04 13:50:00,26.28,26.28,26.21,26.26,1969100.0,18.1705,18.1705,18.1221,18.1567,1969100.0
2005-02-04 14:00:00,26.26,26.27,26.22,26.26,2039600.0,18.1567,18.1636,18.129,18.1567,2039600.0
2005-02-04 14:10:00,26.25,26.26,26.2,26.22,1667400.0,18.1498,18.1567,18.1152,18.129,1667400.0
2005-02-04 14:20:00,26.22,26.23,26.18,26.19,2333600.0,18.129,18.136,18.1014,18.1083,2333600.0
2005-02-04 14:30:00,26.19,26.22,26.18,26.21,2279200.0,18.1083,18.129,18.1014,18.1221,2279200.0
2005-02-04 14:40:00,26.21,26.24,26.18,26.19,2698000.0,18.1221,18.1429,18.1014,18.1083,2698000.0
2005-02-04 14:50:00,26.19,26.22,26.18,26.21,1581100.0,18.1083,18.129,18.1014,18.1221,1581100.0
2005-02-04 15:00:00,26.21,26.23,26.2,26.2,1751800.0,18.1221,18.136,18.1152,18.1152,1751800.0
2005-02-04 15:10:00,26.19,26.21,26.18,26.2,1668000.0,18.1083,18.1221,18.1014,18.1152,1668000.0
2005-02-04 15:20:00,26.2,26.27,26.19,26.27,1965900.0,18.1152,18.1636,18.1083,18.1636,1965900.0
2005-02-04 15:30:00,26.26,26.32,26.24,26.31,2897300.0,18.1567,18.1982,18.1429,18.1913,2897300.0
2005-02-04 15:40:00,26.3,26.37,26.3,26.36,2872100.0,18.1844,18.2328,18.1844,18.2258,2872100.0
2005-02-04 15:50:00,26.37,26.37,26.3,26.32,3702600.0,18.2328,18.2328,18.1844,18.1982,3702600.0
2005-02-07 09:30:00,26.27,26.3,26.23,26.24,3467000.0,18.1636,18.1844,18.136,18.1429,3467000.0
2005-02-07 09:40:00,26.25,26.26,26.21,26.24,2411300.0,18.1498,18.1567,18.1221,18.1429,2411300.0
2005-02-07 09:50:00,26.24,26.25,26.2,26.21,1637200.0,18.1429,18.1498,18.1152,18.1221,1637200.0
2005-02-07 10:00:00,26.21,26.23,26.19,26.22,2396400.0,18.1221,18.136,18.1083,18.129,2396400.0
2005-02-07 10:10:00,26.23,26.24,26.2,26.21,2083600.0,18.136,18.1429,18.1152,18.1221,2083600.0
2005-02-07 10:20:00,26.22,26.23,26.19,26.2,1220900.0,18.129,18.136,18.1083,18.1152,1220900.0
2005-02-07 10:30:00,26.2,26.21,26.15,26.16,1938600.0,18.1152,18.1221,18.0807,18.0876,1938600.0
2005-02-07 10:40:00,26.16,26.21,26.15,26.19,2730300.0,18.0876,18.1221,18.0807,18.1083,2730300.0
2005-02-07 10:50:00,26.2,26.22,26.18,26.19,999900.0,18.1152,18.129,18.1014,18.1083,999900.0
2005-02-07 11:00:00,26.18,26.2,26.16,26.16,1049900.0,18.1014,18.1152,18.0876,18.0876,1049900.0
2005-02-07 11:10:00,26.16,26.19,26.15,26.15,1213900.0,18.0876,18.1083,18.0807,18.0807,1213900.0
2005-02-07 11:20:00,26.16,26.16,26.15,26.16,437900.0,18.0876,18.0876,18.0807,18.0876,437900.0
2005-02-07 11:30:00,26.15,26.16,26.13,26.15,1189200.0,18.0807,18.0876,18.0668,18.0807,1189200.0
2005-02-07 11:40:00,26.15,26.18,26.14,26.14,296500.0,18.0807,18.1014,18.0737,18.0737,296500.0
2005-02-07 11:50:00,26.14,26.17,26.13,26.13,1069200.0,18.0737,18.0945,18.0668,18.0668,1069200.0
2005-02-07 12:00:00,26.14,26.17,26.1,26.14,1346500.0,18.0737,18.0945,18.0461,18.0737,1346500.0
2005-02-07 12:10:00,26.13,26.17,26.11,26.11,803900.0,18.0668,18.0945,18.053,18.053,803900.0
2005-02-07 12:20:00,26.11,26.13,26.1,26.13,1391100.0,18.053,18.0668,18.0461,18.0668,1391100.0
2005-02-07 12:30:00,26.12,26.13,26.11,26.12,336900.0,18.0599,18.0668,18.053,18.0599,336900.0
2005-02-07 12:40:00,26.11,26.13,26.11,26.13,475300.0,18.053,18.0668,18.053,18.0668,475300.0
2005-02-07 12:50:00,26.13,26.16,26.12,26.13,682900.0,18.0668,18.0876,18.0599,18.0668,682900.0
2005-02-07 13:00:00,26.13,26.16,26.12,26.13,1004500.0,18.0668,18.0876,18.0599,18.0668,1004500.0
2005-02-07 13:10:00,26.13,26.57,26.12,26.12,445500.0,18.0668,18.371,18.0599,18.0599,445500.0
2005-02-07 13:20:00,26.12,26.15,26.11,26.13,733500.0,18.0599,18.0807,18.053,18.0668,733500.0
2005-02-07 13:30:00,26.13,26.13,26.12,26.12,270800.0,18.0668,18.0668,18.0599,18.0599,270800.0
2005-02-07 13:40:00,26.12,26.13,26.07,26.09,1543200.0,18.0599,18.0668,18.0253,18.0392,1543200.0
2005-02-07 13:50:00,26.09,26.11,26.06,26.1,2566700.0,18.0392,18.053,18.0184,18.0461,2566700.0
2005-02-07 14:00:00,26.1,26.13,26.07,26.13,1420400.0,18.0461,18.0668,18.0253,18.0668,1420400.0
2005-02-07 14:10:00,26.12,26.13,26.1,26.12,952200.0,18.0599,18.0668,18.0461,18.0599,952200.0
2005-02-07 14:20:00,26.12,26.14,26.12,26.13,572900.0,18.0599,18.0737,18.0599,18.0668,572900.0
2005-02-07 14:30:00,26.14,26.16,26.12,26.12,951700.0,18.0737,18.0876,18.0599,18.0599,951700.0
2005-02-07 14:40:00,26.12,26.16,26.12,26.15,754200.0,18.0599,18.0876,18.0599,18.0807,754200.0
2005-02-07 14:50:00,26.15,26.19,26.14,26.18,2061000.0,18.0807,18.1083,18.0737,18.1014,2061000.0
2005-02-07 15:00:00,26.17,26.18,26.15,26.16,1789700.0,18.0945,18.1014,18.0807,18.0876,1789700.0
2005-02-07 15:10:00,26.16,26.18,26.06,26.16,1742400.0,18.0876,18.1014,18.0184,18.0876,1742400.0
2005-02-07 15:20:00,26.15,26.19,26.14,26.18,1537600.0,18.0807,18.1083,18.0737,18.1014,1537600.0
2005-02-07 15:30:00,26.18,26.2,26.14,26.15,1416600.0,18.1014,18.1152,18.0737,18.0807,1416600.0
2005-02-07 15:40:00,26.14,26.17,26.12,26.12,1721600.0,18.0737,18.0945,18.0599,18.0599,1721600.0
2005-02-07 15:50:00,26.13,26.16,26.12,26.16,2314200.0,18.0668,18.0876,18.0599,18.0876,2314200.0
2005-02-08 09:30:00,26.21,26.23,26.16,26.23,2258100.0,18.1221,18.136,18.0876,18.136,2258100.0
2005-02-08 09:40:00,26.22,26.24,26.19,26.21,1446400.0,18.129,18.1429,18.1083,18.1221,1446400.0
2005-02-08 09:50:00,26.21,26.22,26.16,26.21,2773700.0,18.1221,18.129,18.0876,18.1221,2773700.0
2005-02-08 10:00:00,26.21,26.22,26.17,26.18,1451800.0,18.1221,18.129,18.0945,18.1014,1451800.0
2005-02-08 10:10:00,26.18,26.21,26.17,26.18,865000.0,18.1014,18.1221,18.0945,18.1014,865000.0
2005-02-08 10:20:00,26.18,26.2,26.17,26.2,1620000.0,18.1014,18.1152,18.0945,18.1152,1620000.0
2005-02-08 10:30:00,26.2,26.3,26.18,26.2,2679300.0,18.1152,18.1844,18.1014,18.1152,2679300.0
2005-02-08 10:40:00,26.21,26.24,26.19,26.2,1240700.0,18.1221,18.1429,18.1083,18.1152,1240700.0
2005-02-08 10:50:00,26.2,26.23,26.19,26.23,829400.0,18.1152,18.136,18.1083,18.136,829400.0
2005-02-08 11:00:00,26.22,26.23,26.2,26.21,1088900.0,18.129,18.136,18.1152,18.1221,1088900.0
2005-02-08 11:10:00,26.22,26.25,26.21,26.22,894100.0,18.129,18.1498,18.1221,18.129,894100.0
2005-02-08 11:20:00,26.22,26.26,26.22,26.26,1195100.0,18.129,18.1567,18.129,18.1567,1195100.0
2005-02-08 11:30:00,26.25,26.28,26.24,26.28,1487000.0,18.1498,18.1705,18.1429,18.1705,1487000.0
2005-02-08 11:40:00,26.28,26.3,26.24,26.24,1593800.0,18.1705,18.1844,18.1429,18.1429,1593800.0
2005-02-08 11:50:00,26.25,26.29,26.24,26.28,1095200.0,18.1498,18.1774,18.1429,18.1705,1095200.0
2005-02-08 12:00:00,26.28,26.28,26.25,26.26,982600.0,18.1705,18.1705,18.1498,18.1567,982600.0
2005-02-08 12:10:00,26.26,26.27,26.2,26.22,1317400.0,18.1567,18.1636,18.1152,18.129,1317400.0
2005-02-08 12:20:00,26.22,26.22,26.16,26.21,1633200.0,18.129,18.129,18.0876,18.1221,1633200.0
2005-02-08 12:30:00,26.22,26.23,26.18,26.19,887200.0,18.129,18.136,18.1014,18.1083,887200.0
2005-02-08 12:40:00,26.2,26.23,26.19,26.22,349700.0,18.1152,18.136,18.1083,18.129,349700.0
2005-02-08 12:50:00,26.22,26.23,26.2,26.22,710500.0,18.129,18.136,18.1152,18.129,710500.0
2005-02-08 13:00:00,26.22,26.22,26.17,26.19,545000.0,18.129,18.129,18.0945,18.1083,545000.0
2005-02-08 13:10:00,26.19,26.25,26.18,26.23,1165900.0,18.1083,18.1498,18.1014,18.136,1165900.0
2005-02-08 13:20:00,26.23,26.25,26.22,26.24,1108800.0,18.136,18.1498,18.129,18.1429,1108800.0
2005-02-08 13:30:00,26.24,26.34,26.22,26.23,657100.0,18.1429,18.212,18.129,18.136,657100.0
2005-02-08 13:40:00,26.23,26.26,26.23,26.26,1658900.0,18.136,18.1567,18.136,18.1567,1658900.0
2005-02-08 13:50:00,26.25,26.29,26.25,26.27,3585300.0,18.1498,18.1774,18.1498,18.1636,3585300.0
2005-02-08 14:00:00,26.27,26.29,26.26,26.27,1100500.0,18.1636,18.1774,18.1567,18.1636,1100500.0
2005-02-08 14:10:00,26.28,26.31,26.27,26.29,1655600.0,18.1705,18.1913,18.1636,18.1774,1655600.0
2005-02-08 14:20:00,26.29,26.3,26.25,26.25,2024600.0,18.1774,18.1844,18.1498,18.1498,2024600.0
2005-02-08 14:30:00,26.25,26.28,26.24,26.27,2212200.0,18.1498,18.1705,18.1429,18.1636,2212200.0
2005-02-08 14:40:00,26.28,26.28,26.23,26.28,615100.0,18.1705,18.1705,18.136,18.1705,615100.0
2005-02-08 14:50:00,26.28,26.28,26.25,26.28,777700.0,18.1705,18.1705,18.1498,18.1705,777700.0
2005-02-08 15:00:00,26.28,26.31,26.28,26.28,2545800.0,18.1705,18.1913,18.1705,18.1705,2545800.0
2005-02-08 15:10:00,26.29,26.31,26.27,26.28,1238700.0,18.1774,18.1913,18.1636,18.1705,1238700.0
2005-02-08 15:20:00,26.28,26.3,26.25,26.28,1460800.0,18.1705,18.1844,18.1498,18.1705,1460800.0
2005-02-08 15:30:00,26.29,26.29,26.25,26.28,876400.0,18.1774,18.1774,18.1498,18.1705,876400.0
2005-02-08 15:40:00,26.28,26.29,26.25,26.26,2209000.0,18.1705,18.1774,18.1498,18.1567,2209000.0
2005-02-08 15:50:00,26.27,26.27,26.23,26.24,2653500.0,18.1636,18.1636,18.136,18.1429,2653500.0
2005-02-09 09:30:00,26.25,26.26,26.19,26.21,2830000.0,18.1498,18.1567,18.1083,18.1221,2830000.0
2005-02-09 09:40:00,26.21,26.23,26.19,26.21,3661300.0,18.1221,18.136,18.1083,18.1221,3661300.0
2005-02-09 09:50:00,26.21,26.23,26.18,26.21,1782600.0,18.1221,18.136,18.1014,18.1221,1782600.0
2005-02-09 10:00:00,26.21,26.24,26.2,26.22,1975700.0,18.1221,18.1429,18.1152,18.129,1975700.0
2005-02-09 10:10:00,26.22,26.23,26.19,26.22,4157900.0,18.129,18.136,18.1083,18.129,4157900.0
2005-02-09 10:20:00,26.22,26.31,26.18,26.22,5056200.0,18.129,18.1913,18.1014,18.129,5056200.0
2005-02-09 10:30:00,26.22,26.22,26.16,26.19,4100000.0,18.129,18.129,18.0876,18.1083,4100000.0
2005-02-09 10:40:00,26.19,26.25,26.13,26.18,3402500.0,18.1083,18.1498,18.0668,18.1014,3402500.0
2005-02-09 10:50:00,26.18,26.2,26.17,26.18,2755700.0,18.1014,18.1152,18.0945,18.1014,2755700.0
2005-02-09 11:00:00,26.18,26.19,26.16,26.17,1143200.0,18.1014,18.1083,18.0876,18.0945,1143200.0
2005-02-09 11:10:00,26.17,26.19,26.15,26.17,1201300.0,18.0945,18.1083,18.0807,18.0945,1201300.0
2005-02-09 11:20:00,26.17,26.18,26.16,26.16,1392200.0,18.0945,18.1014,18.0876,18.0876,1392200.0
2005-02-09 11:30:00,26.16,26.17,26.14,26.16,752200.0,18.0876,18.0945,18.0737,18.0876,752200.0
2005-02-09 11:40:00,26.16,26.16,26.13,26.13,1270200.0,18.0876,18.0876,18.0668,18.0668,1270200.0
2005-02-09 11:50:00,26.13,26.14,26.12,26.14,1465800.0,18.0668,18.0737,18.0599,18.0737,1465800.0
2005-02-09 12:00:00,26.13,26.14,26.12,26.14,750200.0,18.0668,18.0737,18.0599,18.0737,750200.0
2005-02-09 12:10:00,26.13,26.17,26.12,26.15,1297800.0,18.0668,18.0945,18.0599,18.0807,1297800.0
2005-02-09 12:20:00,26.16,26.19,26.15,26.16,828400.0,18.0876,18.1083,18.0807,18.0876,828400.0
2005-02-09 12:30:00,26.15,26.16,26.14,26.15,461700.0,18.0807,18.0876,18.0737,18.0807,461700.0
2005-02-09 12:40:00,26.14,26.15,26.13,26.13,205400.0,18.0737,18.0807,18.0668,18.0668,205400.0
2005-02-09 12:50:00,26.13,26.15,26.13,26.13,815800.0,18.0668,18.0807,18.0668,18.0668,815800.0
2005-02-09 13:00:00,26.13,26.16,26.12,26.13,775100.0,18.0668,18.0876,18.0599,18.0668,775100.0
2005-02-09 13:10:00,26.13,26.16,26.13,26.14,890500.0,18.0668,18.0876,18.0668,18.0737,890500.0
2005-02-09 13:20:00,26.14,26.16,26.13,26.16,801700.0,18.0737,18.0876,18.0668,18.0876,801700.0
2005-02-09 13:30:00,26.16,26.17,26.14,26.15,1354100.0,18.0876,18.0945,18.0737,18.0807,1354100.0
2005-02-09 13:40:00,26.15,26.16,26.13,26.13,220000.0,18.0807,18.0876,18.0668,18.0668,220000.0
2005-02-09 13:50:00,26.14,26.16,26.13,26.13,829000.0,18.0737,18.0876,18.0668,18.0668,829000.0
2005-02-09 14:00:00,26.13,26.14,26.09,26.11,1314200.0,18.0668,18.0737,18.0392,18.053,1314200.0
2005-02-09 14:10:00,26.11,26.13,26.09,26.1,1300700.0,18.053,18.0668,18.0392,18.0461,1300700.0
2005-02-09 14:20:00,26.11,26.15,26.08,26.15,3310400.0,18.053,18.0807,18.0323,18.0807,3310400.0
2005-02-09 14:30:00,26.15,26.16,26.09,26.12,1823400.0,18.0807,18.0876,18.0392,18.0599,1823400.0
2005-02-09 14:40:00,26.12,26.14,26.09,26.12,1617100.0,18.0599,18.0737,18.0392,18.0599,1617100.0
2005-02-09 14:50:00,26.13,26.2,26.08,26.09,1388700.0,18.0668,18.1152,18.0323,18.0392,1388700.0
2005-02-09 15:00:00,26.09,26.1,26.07,26.08,1989700.0,18.0392,18.0461,18.0253,18.0323,1989700.0
2005-02-09 15:10:00,26.08,26.1,26.04,26.08,3231400.0,18.0323,18.0461,18.0046,18.0323,3231400.0
2005-02-09 15:20:00,26.07,26.14,26.07,26.14,3888200.0,18.0253,18.0737,18.0253,18.0737,3888200.0
2005-02-09 15:30:00,26.14,26.15,26.11,26.11,1898300.0,18.0737,18.0807,18.053,18.053,1898300.0
2005-02-09 15:40:00,26.12,26.24,26.09,26.11,3154000.0,18.0599,18.1429,18.0392,18.053,3154000.0
2005-02-09 15:50:00,26.11,26.12,26.05,26.07,3065500.0,18.053,18.0599,18.0115,18.0253,3065500.0
2005-02-10 09:30:00,26.09,26.12,26.05,26.07,2859900.0,18.0392,18.0599,18.0115,18.0253,2859900.0
2005-02-10 09:40:00,26.07,26.09,26.02,26.07,4488200.0,18.0253,18.0392,17.9908,18.0253,4488200.0
2005-02-10 09:50:00,26.08,26.08,26.01,26.06,3093200.0,18.0323,18.0323,17.9839,18.0184,3093200.0
2005-02-10 10:00:00,26.07,26.1,26.05,26.06,2399000.0,18.0253,18.0461,18.0115,18.0184,2399000.0
2005-02-10 10:10:00,26.07,26.09,26.04,26.06,2077800.0,18.0253,18.0392,18.0046,18.0184,2077800.0
2005-02-10 10:20:00,26.06,26.1,26.06,26.08,893200.0,18.0184,18.0461,18.0184,18.0323,893200.0
2005-02-10 10:30:00,26.08,26.1,26.06,26.1,2612700.0,18.0323,18.0461,18.0184,18.0461,2612700.0
2005-02-10 10:40:00,26.1,26.13,26.06,26.07,2060000.0,18.0461,18.0668,18.0184,18.0253,2060000.0
2005-02-10 10:50:00,26.07,26.09,26.03,26.05,1998900.0,18.0253,18.0392,17.9977,18.0115,1998900.0
2005-02-10 11:00:00,26.05,26.06,26.03,26.04,1416100.0,18.0115,18.0184,17.9977,18.0046,1416100.0
2005-02-10 11:10:00,26.04,26.06,26.03,26.04,1860700.0,18.0046,18.0184,17.9977,18.0046,1860700.0
2005-02-10 11:20:00,26.04,26.07,26.03,26.06,2037400.0,18.0046,18.0253,17.9977,18.0184,2037400.0
2005-02-10 11:30:00,26.06,26.1,26.04,26.05,429000.0,18.0184,18.0461,18.0046,18.0115,429000.0
2005-02-10 11:40:00,26.06,26.07,26.04,26.05,640000.0,18.0184,18.0253,18.0046,18.0115,640000.0
2005-02-10 11:50:00,26.06,26.08,26.04,26.04,1326300.0,18.0184,18.0323,18.0046,18.0046,1326300.0
2005-02-10 12:00:00,26.05,26.05,26.03,26.05,1303600.0,18.0115,18.0115,17.9977,18.0115,1303600.0
2005-02-10 12:10:00,26.05,26.08,26.04,26.06,1577800.0,18.0115,18.0323,18.0046,18.0184,1577800.0
2005-02-10 12:20:00,26.06,26.13,26.06,26.08,2038800.0,18.0184,18.0668,18.0184,18.0323,2038800.0
2005-02-10 12:30:00,26.08,26.08,26.04,26.05,1197100.0,18.0323,18.0323,18.0046,18.0115,1197100.0
2005-02-10 12:40:00,26.06,26.06,26.04,26.04,852900.0,18.0184,18.0184,18.0046,18.0046,852900.0
2005-02-10 12:50:00,26.04,26.06,26.03,26.04,686500.0,18.0046,18.0184,17.9977,18.0046,686500.0
2005-02-10 13:00:00,26.04,26.05,26.0,26.02,1036400.0,18.0046,18.0115,17.9769,17.9908,1036400.0
2005-02-10 13:10:00,26.01,26.03,26.01,26.02,668900.0,17.9839,17.9977,17.9839,17.9908,668900.0
2005-02-10 13:20:00,26.01,26.06,26.0,26.05,1609600.0,17.9839,18.0184,17.9769,18.0115,1609600.0
2005-02-10 13:30:00,26.04,26.06,26.01,26.03,1930400.0,18.0046,18.0184,17.9839,17.9977,1930400.0
2005-02-10 13:40:00,26.03,26.05,26.01,26.03,1601800.0,17.9977,18.0115,17.9839,17.9977,1601800.0
2005-02-10 13:50:00,26.04,26.09,26.03,26.07,1306700.0,18.0046,18.0392,17.9977,18.0253,1306700.0
2005-02-10 14:00:00,26.08,26.1,25.07,26.06,2228800.0,18.0323,18.0461,17.3339,18.0184,2228800.0
2005-02-10 14:10:00,26.06,26.12,26.06,26.09,1562500.0,18.0184,18.0599,18.0184,18.0392,1562500.0
2005-02-10 14:20:00,26.09,26.1,26.07,26.07,644800.0,18.0392,18.0461,18.0253,18.0253,644800.0
2005-02-10 14:30:00,26.08,26.08,26.04,26.05,1317000.0,18.0323,18.0323,18.0046,18.0115,1317000.0
2005-02-10 14:40:00,26.05,26.09,26.04,26.08,2288000.0,18.0115,18.0392,18.0046,18.0323,2288000.0
2005-02-10 14:50:00,26.08,26.09,26.05,26.07,858500.0,18.0323,18.0392,18.0115,18.0253,858500.0
2005-02-10 15:00:00,26.07,26.1,26.05,26.09,1832900.0,18.0253,18.0461,18.0115,18.0392,1832900.0
2005-02-10 15:10:00,26.09,26.1,26.05,26.08,1783500.0,18.0392,18.0461,18.0115,18.0323,1783500.0
2005-02-10 15:20:00,26.08,26.12,26.06,26.12,3787300.0,18.0323,18.0599,18.0184,18.0599,3787300.0
2005-02-10 15:30:00,26.12,26.13,26.06,26.08,2372700.0,18.0599,18.0668,18.0184,18.0323,2372700.0
2005-02-10 15:40:00,26.07,26.09,26.06,26.07,1997600.0,18.0253,18.0392,18.0184,18.0253,1997600.0
2005-02-10 15:50:00,26.06,26.1,26.05,26.07,2763200.0,18.0184,18.0461,18.0115,18.0253,2763200.0
2005-02-11 09:30:00,26.03,26.09,25.96,25.97,3434200.0,17.9977,18.0392,17.9493,17.9562,3434200.0
2005-02-11 09:40:00,25.97,25.98,25.92,25.92,2430000.0,17.9562,17.9631,17.9216,17.9216,2430000.0
2005-02-11 09:50:00,25.92,25.94,25.87,25.9,2603500.0,17.9216,17.9355,17.8871,17.9078,2603500.0
2005-02-11 10:00:00,25.9,25.91,25.82,25.83,2210900.0,17.9078,17.9147,17.8525,17.8594,2210900.0
2005-02-11 10:10:00,25.83,25.89,25.81,25.87,2329400.0,17.8594,17.9009,17.8456,17.8871,2329400.0
2005-02-11 10:20:00,25.86,25.89,25.81,25.87,2242300.0,17.8801,17.9009,17.8456,17.8871,2242300.0
2005-02-11 10:30:00,25.88,25.9,25.84,25.88,3095100.0,17.894,17.9078,17.8663,17.894,3095100.0
2005-02-11 10:40:00,25.88,25.89,25.86,25.87,1399600.0,17.894,17.9009,17.8801,17.8871,1399600.0
2005-02-11 10:50:00,25.87,25.88,25.85,25.86,1617900.0,17.8871,17.894,17.8732,17.8801,1617900.0
2005-02-11 11:00:00,25.86,25.94,25.86,25.91,3454300.0,17.8801,17.9355,17.8801,17.9147,3454300.0
2005-02-11 11:10:00,25.9,25.99,25.9,25.98,4563000.0,17.9078,17.97,17.9078,17.9631,4563000.0
2005-02-11 11:20:00,25.99,26.07,25.95,26.03,4651300.0,17.97,18.0253,17.9424,17.9977,4651300.0
2005-02-11 11:30:00,26.03,26.05,25.97,26.01,2856300.0,17.9977,18.0115,17.9562,17.9839,2856300.0
2005-02-11 11:40:00,26.01,26.02,25.97,25.98,1549500.0,17.9839,17.9908,17.9562,17.9631,1549500.0
2005-02-11 11:50:00,25.98,26.0,25.94,25.97,2113200.0,17.9631,17.9769,17.9355,17.9562,2113200.0
2005-02-11 12:00:00,25.98,26.0,25.97,25.98,1205200.0,17.9631,17.9769,17.9562,17.9631,1205200.0
2005-02-11 12:10:00,25.98,26.0,25.96,25.96,584100.0,17.9631,17.9769,17.9493,17.9493,584100.0
2005-02-11 12:20:00,25.96,26.05,25.95,25.99,1489900.0,17.9493,18.0115,17.9424,17.97,1489900.0
2005-02-11 12:30:00,25.99,26.02,25.96,26.02,1411300.0,17.97,17.9908,17.9493,17.9908,1411300.0
2005-02-11 12:40:00,26.01,26.04,25.98,26.03,1498300.0,17.9839,18.0046,17.9631,17.9977,1498300.0
2005-02-11 12:50:00,26.03,26.07,26.02,26.05,960900.0,17.9977,18.0253,17.9908,18.0115,960900.0
2005-02-11 13:00:00,26.05,26.06,25.99,26.0,1524700.0,18.0115,18.0184,17.97,17.9769,1524700.0
2005-02-11 13:10:00,26.0,26.01,25.94,26.0,531700.0,17.9769,17.9839,17.9355,17.9769,531700.0
2005-02-11 13:20:00,26.0,26.01,25.97,25.97,712900.0,17.9769,17.9839,17.9562,17.9562,712900.0
2005-02-11 13:30:00,25.98,25.99,25.97,25.98,637200.0,17.9631,17.97,17.9562,17.9631,637200.0
2005-02-11 13:40:00,25.98,26.0,25.94,25.94,1200500.0,17.9631,17.9769,17.9355,17.9355,1200500.0
2005-02-11 13:50:00,25.94,26.02,25.93,26.0,2067400.0,17.9355,17.9908,17.9285,17.9769,2067400.0
2005-02-11 14:00:00,25.99,26.0,25.94,25.96,1113600.0,17.97,17.9769,17.9355,17.9493,1113600.0
2005-02-11 14:10:00,25.96,25.98,25.94,25.96,1036600.0,17.9493,17.9631,17.9355,17.9493,1036600.0
2005-02-11 14:20:00,25.97,25.97,25.93,25.97,865200.0,17.9562,17.9562,17.9285,17.9562,865200.0
2005-02-11 14:30:00,25.96,26.02,25.96,26.0,1107500.0,17.9493,17.9908,17.9493,17.9769,1107500.0
2005-02-11 14:40:00,26.01,26.06,25.99,26.03,3555800.0,17.9839,18.0184,17.97,17.9977,3555800.0
2005-02-11 14:50:00,26.03,26.12,26.03,26.11,3634000.0,17.9977,18.0599,17.9977,18.053,3634000.0
2005-02-11 15:00:00,26.1,26.11,26.05,26.07,3891000.0,18.0461,18.053,18.0115,18.0253,3891000.0
2005-02-11 15:10:00,26.06,26.09,26.0,26.03,2469500.0,18.0184,18.0392,17.9769,17.9977,2469500.0
2005-02-11 15:20:00,26.04,26.05,26.02,26.04,1564400.0,18.0046,18.0115,17.9908,18.0046,1564400.0
2005-02-11 15:30:00,26.05,26.05,25.97,25.99,1223200.0,18.0115,18.0115,17.9562,17.97,1223200.0
2005-02-11 15:40:00,25.98,26.02,25.97,26.0,2030100.0,17.9631,17.9908,17.9562,17.9769,2030100.0
2005-02-11 15:50:00,26.0,26.0,25.92,25.97,3855500.0,17.9769,17.9769,17.9216,17.9562,3855500.0
2005-02-14 09:30:00,25.92,26.03,25.91,25.98,3677400.0,17.9216,17.9977,17.9147,17.9631,3677400.0
2005-02-14 09:40:00,25.98,26.04,25.95,26.0,1345800.0,17.9631,18.0046,17.9424,17.9769,1345800.0
2005-02-14 09:50:00,26.0,26.05,25.99,26.01,2926100.0,17.9769,18.0115,17.97,17.9839,2926100.0
2005-02-14 10:00:00,26.01,26.04,25.99,26.01,2714000.0,17.9839,18.0046,17.97,17.9839,2714000.0
2005-02-14 10:10:00,26.01,26.04,26.0,26.03,1574500.0,17.9839,18.0046,17.9769,17.9977,1574500.0
2005-02-14 10:20:00,26.03,26.09,26.02,26.06,2012600.0,17.9977,18.0392,17.9908,18.0184,2012600.0
2005-02-14 10:30:00,26.06,26.08,26.02,26.05,2187400.0,18.0184,18.0323,17.9908,18.0115,2187400.0
2005-02-14 10:40:00,26.05,26.07,26.02,26.05,2305200.0,18.0115,18.0253,17.9908,18.0115,2305200.0
2005-02-14 10:50:00,26.05,26.07,26.03,26.05,2517700.0,18.0115,18.0253,17.9977,18.0115,2517700.0
2005-02-14 11:00:00,26.04,26.06,26.0,26.03,2278600.0,18.0046,18.0184,17.9769,17.9977,2278600.0
2005-02-14 11:10:00,26.02,26.04,25.97,25.99,1707600.0,17.9908,18.0046,17.9562,17.97,1707600.0
2005-02-14 11:20:00,25.99,26.03,25.98,26.02,1135200.0,17.97,17.9977,17.9631,17.9908,1135200.0
2005-02-14 11:30:00,26.02,26.07,26.01,26.05,1464900.0,17.9908,18.0253,17.9839,18.0115,1464900.0
2005-02-14 11:40:00,26.04,26.12,26.04,26.07,1910000.0,18.0046,18.0599,18.0046,18.0253,1910000.0
2005-02-14 11:50:00,26.08,26.08,26.03,26.04,1182300.0,18.0323,18.0323,17.9977,18.0046,1182300.0
2005-02-14 12:00:00,26.03,26.04,26.0,26.03,1032000.0,17.9977,18.0046,17.9769,17.9977,1032000.0
2005-02-14 12:10:00,26.02,26.05,26.02,26.05,724800.0,17.9908,18.0115,17.9908,18.0115,724800.0
2005-02-14 12:20:00,26.04,26.05,26.02,26.02,738800.0,18.0046,18.0115,17.9908,17.9908,738800.0
2005-02-14 12:30:00,26.03,26.04,26.01,26.02,820800.0,17.9977,18.0046,17.9839,17.9908,820800.0
2005-02-14 12:40:00,26.01,26.02,25.98,25.99,2160900.0,17.9839,17.9908,17.9631,17.97,2160900.0
2005-02-14 12:50:00,25.99,26.01,25.99,26.0,549000.0,17.97,17.9839,17.97,17.9769,549000.0
2005-02-14 13:00:00,26.0,26.03,25.97,25.98,573300.0,17.9769,17.9977,17.9562,17.9631,573300.0
2005-02-14 13:10:00,25.98,25.99,25.96,25.98,1104100.0,17.9631,17.97,17.9493,17.9631,1104100.0
2005-02-14 13:20:00,25.98,26.0,25.98,25.99,415500.0,17.9631,17.9769,17.9631,17.97,415500.0
2005-02-14 13:30:00,25.98,26.0,25.98,25.99,773900.0,17.9631,17.9769,17.9631,17.97,773900.0
2005-02-14 13:40:00,25.99,26.03,25.98,26.02,951400.0,17.97,17.9977,17.9631,17.9908,951400.0
2005-02-14 13:50:00,26.02,26.03,25.98,25.98,1201700.0,17.9908,17.9977,17.9631,17.9631,1201700.0
2005-02-14 14:00:00,25.98,25.99,25.96,25.97,1323000.0,17.9631,17.97,17.9493,17.9562,1323000.0
2005-02-14 14:10:00,25.97,25.98,25.96,25.97,522000.0,17.9562,17.9631,17.9493,17.9562,522000.0
2005-02-14 14:20:00,25.97,26.0,25.97,25.99,699200.0,17.9562,17.9769,17.9562,17.97,699200.0
2005-02-14 14:30:00,25.99,26.01,25.99,26.0,612200.0,17.97,17.9839,17.97,17.9769,612200.0
2005-02-14 14:40:00,25.99,26.02,25.97,25.99,1181100.0,17.97,17.9908,17.9562,17.97,1181100.0
2005-02-14 14:50:00,25.99,26.0,25.97,25.97,1292700.0,17.97,17.9769,17.9562,17.9562,1292700.0
2005-02-14 15:00:00,25.98,26.04,25.97,26.0,2693700.0,17.9631,18.0046,17.9562,17.9769,2693700.0
2005-02-14 15:10:00,26.0,26.04,26.0,26.03,1628900.0,17.9769,18.0046,17.9769,17.9977,1628900.0
2005-02-14 15:20:00,26.02,26.03,25.98,26.01,906000.0,17.9908,17.9977,17.9631,17.9839,906000.0
2005-02-14 15:30:00,26.01,26.03,26.0,26.01,709000.0,17.9839,17.9977,17.9769,17.9839,709000.0
2005-02-14 15:40:00,26.01,26.05,26.01,26.04,1712300.0,17.9839,18.0115,17.9839,18.0046,1712300.0
2005-02-14 15:50:00,26.04,26.04,26.0,26.01,1343500.0,18.0046,18.0046,17.9769,17.9839,1343500.0
2005-02-15 09:30:00,26.0,26.02,25.93,25.93,3650500.0,18.0324,18.0463,17.9839,17.9839,3650500.0
2005-02-15 09:40:00,25.93,25.96,25.9,25.92,2484100.0,17.9839,18.0047,17.963,17.9769,2484100.0
2005-02-15 09:50:00,25.93,26.01,25.91,25.98,1656600.0,17.9839,18.0393,17.97,18.0185,1656600.0
2005-02-15 10:00:00,25.98,26.05,25.92,25.97,2122300.0,18.0185,18.0671,17.9769,18.0116,2122300.0
2005-02-15 10:10:00,25.97,26.02,25.96,26.0,1852200.0,18.0116,18.0463,18.0047,18.0324,1852200.0
2005-02-15 10:20:00,26.0,26.04,25.99,26.01,1804500.0,18.0324,18.0601,18.0255,18.0393,1804500.0
2005-02-15 10:30:00,26.02,26.08,26.02,26.07,2839600.0,18.0463,18.0879,18.0463,18.0809,2839600.0
2005-02-15 10:40:00,26.07,26.08,26.01,26.02,2233700.0,18.0809,18.0879,18.0393,18.0463,2233700.0
2005-02-15 10:50:00,26.02,26.08,26.01,26.07,2090100.0,18.0463,18.0879,18.0393,18.0809,2090100.0
2005-02-15 11:00:00,26.06,26.08,26.0,26.04,1985100.0,18.074,18.0879,18.0324,18.0601,1985100.0
2005-02-15 11:10:00,26.04,26.07,26.03,26.05,1580300.0,18.0601,18.0809,18.0532,18.0671,1580300.0
2005-02-15 11:20:00,26.05,26.05,26.02,26.03,1553900.0,18.0671,18.0671,18.0463,18.0532,1553900.0
2005-02-15 11:30:00,26.02,26.03,26.0,26.0,1517900.0,18.0463,18.0532,18.0324,18.0324,1517900.0
2005-02-15 11:40:00,26.01,26.02,25.98,25.99,1124900.0,18.0393,18.0463,18.0185,18.0255,1124900.0
2005-02-15 11:50:00,25.99,26.01,25.97,25.98,1512000.0,18.0255,18.0393,18.0116,18.0185,1512000.0
2005-02-15 12:00:00,25.98,26.01,25.97,25.97,1047600.0,18.0185,18.0393,18.0116,18.0116,1047600.0
2005-02-15 12:10:00,25.97,25.99,25.94,25.98,1334500.0,18.0116,18.0255,17.9908,18.0185,1334500.0
2005-02-15 12:20:00,25.99,25.99,25.96,25.97,505800.0,18.0255,18.0255,18.0047,18.0116,505800.0
2005-02-15 12:30:00,25.96,25.99,25.96,25.97,1010600.0,18.0047,18.0255,18.0047,18.0116,1010600.0
2005-02-15 12:40:00,25.98,26.01,25.97,26.0,652300.0,18.0185,18.0393,18.0116,18.0324,652300.0
2005-02-15 12:50:00,26.0,26.01,25.97,25.98,1142300.0,18.0324,18.0393,18.0116,18.0185,1142300.0
2005-02-15 13:00:00,25.97,25.98,25.94,25.96,1226400.0,18.0116,18.0185,17.9908,18.0047,1226400.0
2005-02-15 13:10:00,25.96,25.96,25.92,25.95,1964400.0,18.0047,18.0047,17.9769,17.9977,1964400.0
2005-02-15 13:20:00,25.95,25.96,25.9,25.91,1618700.0,17.9977,18.0047,17.963,17.97,1618700.0
2005-02-15 13:30:00,25.91,25.92,25.86,25.91,2343000.0,17.97,17.9769,17.9353,17.97,2343000.0
2005-02-15 13:40:00,25.91,25.94,25.9,25.93,994700.0,17.97,17.9908,17.963,17.9839,994700.0
2005-02-15 13:50:00,25.93,25.94,25.91,25.91,853400.0,17.9839,17.9908,17.97,17.97,853400.0
2005-02-15 14:00:00,25.91,25.95,25.91,25.93,1086200.0,17.97,17.9977,17.97,17.9839,1086200.0
2005-02-15 14:10:00,25.92,25.93,25.88,25.9,1456100.0,17.9769,17.9839,17.9492,17.963,1456100.0
2005-02-15 14:20:00,25.9,25.99,25.9,25.97,2346800.0,17.963,18.0255,17.963,18.0116,2346800.0
2005-02-15 14:30:00,25.98,25.99,25.95,25.97,2394400.0,18.0185,18.0255,17.9977,18.0116,2394400.0
2005-02-15 14:40:00,25.97,26.0,25.94,25.97,2032900.0,18.0116,18.0324,17.9908,18.0116,2032900.0
2005-02-15 14:50:00,25.97,25.99,25.95,25.97,2682600.0,18.0116,18.0255,17.9977,18.0116,2682600.0
2005-02-15 15:00:00,25.96,25.99,25.95,25.99,2392200.0,18.0047,18.0255,17.9977,18.0255,2392200.0
2005-02-15 15:10:00,25.98,26.0,25.96,25.98,1863300.0,18.0185,18.0324,18.0047,18.0185,1863300.0
2005-02-15 15:20:00,25.98,25.99,25.94,25.95,1303800.0,18.0185,18.0255,17.9908,17.9977,1303800.0
2005-02-15 15:30:00,25.95,25.98,25.93,25.96,2579900.0,17.9977,18.0185,17.9839,18.0047,2579900.0
2005-02-15 15:40:00,25.96,25.97,25.93,25.94,1797200.0,18.0047,18.0116,17.9839,17.9908,1797200.0
2005-02-15 15:50:00,25.95,25.97,25.9,25.94,4782700.0,17.9977,18.0116,17.963,17.9908,4782700.0
2005-02-16 09:30:00,25.86,25.92,25.83,25.9,3206300.0,17.9353,17.9769,17.9145,17.963,3206300.0
2005-02-16 09:40:00,25.91,25.92,25.86,25.88,1118200.0,17.97,17.9769,17.9353,17.9492,1118200.0
2005-02-16 09:50:00,25.88,25.89,25.84,25.85,1124900.0,17.9492,17.9561,17.9214,17.9284,1124900.0
2005-02-16 10:00:00,25.85,25.89,25.3,25.86,1613600.0,17.9284,17.9561,17.5469,17.9353,1613600.0
2005-02-16 10:10:00,25.85,25.9,25.84,25.9,1323600.0,17.9284,17.963,17.9214,17.963,1323600.0
2005-02-16 10:20:00,25.9,25.9,25.86,25.89,1147800.0,17.963,17.963,17.9353,17.9561,1147800.0
2005-02-16 10:30:00,25.88,25.93,25.88,25.89,2524800.0,17.9492,17.9839,17.9492,17.9561,2524800.0
2005-02-16 10:40:00,25.89,25.9,25.83,25.87,1535200.0,17.9561,17.963,17.9145,17.9422,1535200.0
2005-02-16 10:50:00,25.86,25.87,25.84,25.85,716200.0,17.9353,17.9422,17.9214,17.9284,716200.0
2005-02-16 11:00:00,25.86,25.87,25.83,25.86,1841500.0,17.9353,17.9422,17.9145,17.9353,1841500.0
2005-02-16 11:10:00,25.85,25.87,25.84,25.85,747000.0,17.9284,17.9422,17.9214,17.9284,747000.0
2005-02-16 11:20:00,25.86,25.86,25.81,25.84,1998100.0,17.9353,17.9353,17.9006,17.9214,1998100.0
2005-02-16 11:30:00,25.84,25.85,25.82,25.82,519900.0,17.9214,17.9284,17.9076,17.9076,519900.0
2005-02-16 11:40:00,25.82,25.85,25.8,25.83,633200.0,17.9076,17.9284,17.8937,17.9145,633200.0
2005-02-16 11:50:00,25.83,25.84,25.76,25.78,1487800.0,17.9145,17.9214,17.8659,17.8798,1487800.0
2005-02-16 12:00:00,25.78,25.8,25.7,25.74,2331500.0,17.8798,17.8937,17.8243,17.8521,2331500.0
2005-02-16 12:10:00,25.74,25.75,25.71,25.73,1098900.0,17.8521,17.859,17.8313,17.8451,1098900.0
2005-02-16 12:20:00,25.73,25.76,25.73,25.75,846700.0,17.8451,17.8659,17.8451,17.859,846700.0
2005-02-16 12:30:00,25.75,25.75,25.73,25.74,614900.0,17.859,17.859,17.8451,17.8521,614900.0
2005-02-16 12:40:00,25.75,25.85,25.74,25.76,690100.0,17.859,17.9284,17.8521,17.8659,690100.0
2005-02-16 12:50:00,25.76,25.78,25.73,25.74,975800.0,17.8659,17.8798,17.8451,17.8521,975800.0
2005-02-16 13:00:00,25.75,25.75,25.7,25.73,1134700.0,17.859,17.859,17.8243,17.8451,1134700.0
2005-02-16 13:10:00,25.73,25.75,25.7,25.74,631700.0,17.8451,17.859,17.8243,17.8521,631700.0
2005-02-16 13:20:00,25.75,25.75,25.72,25.73,540300.0,17.859,17.859,17.8382,17.8451,540300.0
2005-02-16 13:30:00,25.73,25.73,25.67,25.7,2372600.0,17.8451,17.8451,17.8035,17.8243,2372600.0
2005-02-16 13:40:00,25.71,25.75,25.69,25.75,854700.0,17.8313,17.859,17.8174,17.859,854700.0
2005-02-16 13:50:00,25.74,25.81,25.74,25.77,1895800.0,17.8521,17.9006,17.8521,17.8729,1895800.0
2005-02-16 14:00:00,25.77,25.81,25.76,25.8,1383800.0,17.8729,17.9006,17.8659,17.8937,1383800.0
2005-02-16 14:10:00,25.79,25.82,25.77,25.77,1401400.0,17.8868,17.9076,17.8729,17.8729,1401400.0
2005-02-16 14:20:00,25.78,25.79,25.75,25.77,1398100.0,17.8798,17.8868,17.859,17.8729,1398100.0
2005-02-16 14:30:00,25.76,25.8,25.76,25.77,712100.0,17.8659,17.8937,17.8659,17.8729,712100.0
2005-02-16 14:40:00,25.77,25.82,25.77,25.79,1158300.0,17.8729,17.9076,17.8729,17.8868,1158300.0
2005-02-16 14:50:00,25.78,25.86,25.78,25.85,1894900.0,17.8798,17.9353,17.8798,17.9284,1894900.0
2005-02-16 15:00:00,25.85,25.87,25.82,25.85,1399600.0,17.9284,17.9422,17.9076,17.9284,1399600.0
2005-02-16 15:10:00,25.85,25.88,25.85,25.86,1412000.0,17.9284,17.9492,17.9284,17.9353,1412000.0
2005-02-16 15:20:00,25.86,25.87,25.82,25.84,1245900.0,17.9353,17.9422,17.9076,17.9214,1245900.0
2005-02-16 15:30:00,25.84,25.86,25.82,25.83,1572100.0,17.9214,17.9353,17.9076,17.9145,1572100.0
2005-02-16 15:40:00,25.83,25.86,25.8,25.81,2124500.0,17.9145,17.9353,17.8937,17.9006,2124500.0
2005-02-16 15:50:00,25.81,25.85,25.78,25.79,2180200.0,17.9006,17.9284,17.8798,17.8868,2180200.0
2005-02-17 09:30:00,25.7,25.8,25.7,25.78,3528800.0,17.8243,17.8937,17.8243,17.8798,3528800.0
2005-02-17 09:40:00,25.77,25.86,25.77,25.84,2228700.0,17.8729,17.9353,17.8729,17.9214,2228700.0
2005-02-17 09:50:00,25.84,25.86,25.8,25.84,1440700.0,17.9214,17.9353,17.8937,17.9214,1440700.0
2005-02-17 10:00:00,25.84,25.84,25.75,25.77,1773500.0,17.9214,17.9214,17.859,17.8729,1773500.0
2005-02-17 10:10:00,25.77,25.77,25.71,25.73,2328100.0,17.8729,17.8729,17.8313,17.8451,2328100.0
2005-02-17 10:20:00,25.73,25.75,25.72,25.74,1840900.0,17.8451,17.859,17.8382,17.8521,1840900.0
2005-02-17 10:30:00,25.73,25.74,25.67,25.7,2315600.0,17.8451,17.8521,17.8035,17.8243,2315600.0
2005-02-17 10:40:00,25.7,25.72,25.67,25.68,1318500.0,17.8243,17.8382,17.8035,17.8105,1318500.0
2005-02-17 10:50:00,25.68,25.71,25.67,25.68,1352000.0,17.8105,17.8313,17.8035,17.8105,1352000.0
2005-02-17 11:00:00,25.68,25.69,25.65,25.68,2156800.0,17.8105,17.8174,17.7897,17.8105,2156800.0
2005-02-17 11:10:00,25.69,25.72,25.65,25.66,2428400.0,17.8174,17.8382,17.7897,17.7966,2428400.0
2005-02-17 11:20:00,25.66,25.72,25.65,25.67,879200.0,17.7966,17.8382,17.7897,17.8035,879200.0
2005-02-17 11:30:00,25.68,25.71,25.67,25.67,1194300.0,17.8105,17.8313,17.8035,17.8035,1194300.0
2005-02-17 11:40:00,25.67,25.72,25.67,25.67,990800.0,17.8035,17.8382,17.8035,17.8035,990800.0
2005-02-17 11:50:00,25.67,25.68,25.65,25.68,527300.0,17.8035,17.8105,17.7897,17.8105,527300.0
2005-02-17 12:00:00,25.68,25.7,25.66,25.68,1150700.0,17.8105,17.8243,17.7966,17.8105,1150700.0
2005-02-17 12:10:00,25.68,25.69,25.66,25.67,589500.0,17.8105,17.8174,17.7966,17.8035,589500.0
2005-02-17 12:20:00,25.67,25.68,25.66,25.66,396700.0,17.8035,17.8105,17.7966,17.7966,396700.0
2005-02-17 12:30:00,25.67,25.67,25.61,25.66,1771800.0,17.8035,17.8035,17.7619,17.7966,1771800.0
2005-02-17 12:40:00,25.66,25.67,25.63,25.66,392300.0,17.7966,17.8035,17.7758,17.7966,392300.0
2005-02-17 12:50:00,25.66,25.67,25.63,25.67,1030800.0,17.7966,17.8035,17.7758,17.8035,1030800.0
2005-02-17 13:00:00,25.67,25.7,25.65,25.68,1162400.0,17.8035,17.8243,17.7897,17.8105,1162400.0
2005-02-17 13:10:00,25.68,25.69,25.66,25.66,671600.0,17.8105,17.8174,17.7966,17.7966,671600.0
2005-02-17 13:20:00,25.66,25.68,25.65,25.68,813000.0,17.7966,17.8105,17.7897,17.8105,813000.0
2005-02-17 13:30:00,25.68,25.71,25.66,25.68,1092000.0,17.8105,17.8313,17.7966,17.8105,1092000.0
2005-02-17 13:40:00,25.68,25.7,25.67,25.69,782900.0,17.8105,17.8243,17.8035,17.8174,782900.0
2005-02-17 13:50:00,25.69,25.72,25.68,25.69,1632400.0,17.8174,17.8382,17.8105,17.8174,1632400.0
2005-02-17 14:00:00,25.69,25.7,25.63,25.64,2630800.0,17.8174,17.8243,17.7758,17.7827,2630800.0
2005-02-17 14:10:00,25.64,25.67,25.63,25.67,1157400.0,17.7827,17.8035,17.7758,17.8035,1157400.0
2005-02-17 14:20:00,25.66,25.68,25.64,25.67,713700.0,17.7966,17.8105,17.7827,17.8035,713700.0
2005-02-17 14:30:00,25.66,25.7,25.64,25.69,1590300.0,17.7966,17.8243,17.7827,17.8174,1590300.0
2005-02-17 14:40:00,25.68,25.71,25.63,25.67,2315100.0,17.8105,17.8313,17.7758,17.8035,2315100.0
2005-02-17 14:50:00,25.66,25.67,25.61,25.64,1864100.0,17.7966,17.8035,17.7619,17.7827,1864100.0
2005-02-17 15:00:00,25.63,25.66,25.61,25.64,1273500.0,17.7758,17.7966,17.7619,17.7827,1273500.0
2005-02-17 15:10:00,25.64,25.69,25.64,25.66,1476300.0,17.7827,17.8174,17.7827,17.7966,1476300.0
2005-02-17 15:20:00,25.66,25.67,25.6,25.64,1253600.0,17.7966,17.8035,17.755,17.7827,1253600.0
2005-02-17 15:30:00,25.63,25.69,25.61,25.68,2597900.0,17.7758,17.8174,17.7619,17.8105,2597900.0
2005-02-17 15:40:00,25.68,25.7,25.65,25.65,3992400.0,17.8105,17.8243,17.7897,17.7897,3992400.0
2005-02-17 15:50:00,25.65,25.72,25.61,25.62,3325700.0,17.7897,17.8382,17.7619,17.7688,3325700.0
2005-02-18 09:30:00,25.65,25.65,25.47,25.47,8363000.0,17.7897,17.7897,17.6648,17.6648,8363000.0
2005-02-18 09:40:00,25.46,25.53,25.42,25.5,3331500.0,17.6579,17.7064,17.6301,17.6856,3331500.0
2005-02-18 09:50:00,25.49,25.52,25.45,25.48,2345100.0,17.6787,17.6995,17.6509,17.6718,2345100.0
2005-02-18 10:00:00,25.49,25.52,25.46,25.47,2359400.0,17.6787,17.6995,17.6579,17.6648,2359400.0
2005-02-18 10:10:00,25.49,25.49,25.44,25.45,1672000.0,17.6787,17.6787,17.644,17.6509,1672000.0
2005-02-18 10:20:00,25.45,25.47,25.42,25.47,2070300.0,17.6509,17.6648,17.6301,17.6648,2070300.0
2005-02-18 10:30:00,25.47,25.47,25.43,25.46,1233000.0,17.6648,17.6648,17.6371,17.6579,1233000.0
2005-02-18 10:40:00,25.46,25.49,25.43,25.47,1917500.0,17.6579,17.6787,17.6371,17.6648,1917500.0
2005-02-18 10:50:00,25.47,25.49,25.45,25.49,1255400.0,17.6648,17.6787,17.6509,17.6787,1255400.0
2005-02-18 11:00:00,25.48,25.5,25.44,25.45,1401700.0,17.6718,17.6856,17.644,17.6509,1401700.0
2005-02-18 11:10:00,25.45,25.47,25.44,25.45,1593100.0,17.6509,17.6648,17.644,17.6509,1593100.0
2005-02-18 11:20:00,25.45,25.47,25.44,25.46,636700.0,17.6509,17.6648,17.644,17.6579,636700.0
2005-02-18 11:30:00,25.45,25.48,25.45,25.45,788800.0,17.6509,17.6718,17.6509,17.6509,788800.0
2005-02-18 11:40:00,25.45,25.46,25.4,25.44,1989600.0,17.6509,17.6579,17.6163,17.644,1989600.0
2005-02-18 11:50:00,25.44,25.45,25.41,25.44,871900.0,17.644,17.6509,17.6232,17.644,871900.0
2005-02-18 12:00:00,25.45,25.47,25.41,25.46,1736500.0,17.6509,17.6648,17.6232,17.6579,1736500.0
2005-02-18 12:10:00,25.46,25.47,25.41,25.44,1147000.0,17.6579,17.6648,17.6232,17.644,1147000.0
2005-02-18 12:20:00,25.44,25.47,25.44,25.44,532400.0,17.644,17.6648,17.644,17.644,532400.0
2005-02-18 12:30:00,25.44,25.46,25.43,25.46,608200.0,17.644,17.6579,17.6371,17.6579,608200.0
2005-02-18 12:40:00,25.46,25.47,25.44,25.45,517500.0,17.6579,17.6648,17.644,17.6509,517500.0
2005-02-18 12:50:00,25.44,25.49,25.44,25.46,1831700.0,17.644,17.6787,17.644,17.6579,1831700.0
2005-02-18 13:00:00,25.46,25.49,25.45,25.46,1682600.0,17.6579,17.6787,17.6509,17.6579,1682600.0
2005-02-18 13:10:00,25.46,25.48,25.4,25.45,1623000.0,17.6579,17.6718,17.6163,17.6509,1623000.0
2005-02-18 13:20:00,25.45,25.49,25.45,25.48,1256000.0,17.6509,17.6787,17.6509,17.6718,1256000.0
2005-02-18 13:30:00,25.48,25.48,25.45,25.45,1325300.0,17.6718,17.6718,17.6509,17.6509,1325300.0
2005-02-18 13:40:00,25.45,25.47,25.45,25.46,1198400.0,17.6509,17.6648,17.6509,17.6579,1198400.0
2005-02-18 13:50:00,25.46,25.48,25.45,25.47,1254900.0,17.6579,17.6718,17.6509,17.6648,1254900.0
2005-02-18 14:00:00,25.47,25.48,25.46,25.48,745100.0,17.6648,17.6718,17.6579,17.6718,745100.0
2005-02-18 14:10:00,25.48,25.49,25.46,25.46,1375800.0,17.6718,17.6787,17.6579,17.6579,1375800.0
2005-02-18 14:20:00,25.46,25.47,25.45,25.45,1142700.0,17.6579,17.6648,17.6509,17.6509,1142700.0
2005-02-18 14:30:00,25.46,25.49,25.45,25.45,2531300.0,17.6579,17.6787,17.6509,17.6509,2531300.0
2005-02-18 14:40:00,25.46,25.48,25.45,25.47,1144800.0,17.6579,17.6718,17.6509,17.6648,1144800.0
2005-02-18 14:50:00,25.48,25.5,25.47,25.48,3011500.0,17.6718,17.6856,17.6648,17.6718,3011500.0
2005-02-18 15:00:00,25.48,25.48,25.46,25.47,586400.0,17.6718,17.6718,17.6579,17.6648,586400.0
2005-02-18 15:10:00,25.47,25.5,25.45,25.47,758600.0,17.6648,17.6856,17.6509,17.6648,758600.0
2005-02-18 15:20:00,25.47,25.51,25.46,25.48,2902800.0,17.6648,17.6926,17.6579,17.6718,2902800.0
2005-02-18 15:30:00,25.49,25.5,25.46,25.46,2265100.0,17.6787,17.6856,17.6579,17.6579,2265100.0
2005-02-18 15:40:00,25.46,25.53,25.45,25.51,4731600.0,17.6579,17.7064,17.6509,17.6926,4731600.0
2005-02-18 15:50:00,25.51,25.51,25.45,25.48,4768100.0,17.6926,17.6926,17.6509,17.6718,4768100.0
2005-02-22 09:30:00,25.25,25.49,25.21,25.37,5908200.0,17.5122,17.6787,17.4845,17.5955,5908200.0
2005-02-22 09:40:00,25.37,25.38,25.27,25.31,2299100.0,17.5955,17.6024,17.5261,17.5538,2299100.0
2005-02-22 09:50:00,25.31,25.36,25.28,25.31,4008600.0,17.5538,17.5885,17.533,17.5538,4008600.0
2005-02-22 10:00:00,25.31,25.34,25.26,25.27,4266200.0,17.5538,17.5747,17.5192,17.5261,4266200.0
2005-02-22 10:10:00,25.28,25.33,25.27,25.3,2451100.0,17.533,17.5677,17.5261,17.5469,2451100.0
2005-02-22 10:20:00,25.3,25.35,25.28,25.32,2956400.0,17.5469,17.5816,17.533,17.5608,2956400.0
2005-02-22 10:30:00,25.32,25.42,25.31,25.41,3925400.0,17.5608,17.6301,17.5538,17.6232,3925400.0
2005-02-22 10:40:00,25.41,25.41,25.34,25.36,2458000.0,17.6232,17.6232,17.5747,17.5885,2458000.0
2005-02-22 10:50:00,25.37,25.4,25.32,25.36,2397700.0,17.5955,17.6163,17.5608,17.5885,2397700.0
2005-02-22 11:00:00,25.35,25.37,25.3,25.32,1599400.0,17.5816,17.5955,17.5469,17.5608,1599400.0
2005-02-22 11:10:00,25.32,25.34,25.28,25.34,2209700.0,17.5608,17.5747,17.533,17.5747,2209700.0
2005-02-22 11:20:00,25.34,25.34,25.29,25.31,1263500.0,17.5747,17.5747,17.54,17.5538,1263500.0
2005-02-22 11:30:00,25.31,25.33,25.3,25.32,666900.0,17.5538,17.5677,17.5469,17.5608,666900.0
2005-02-22 11:40:00,25.32,25.36,25.31,25.35,2232600.0,17.5608,17.5885,17.5538,17.5816,2232600.0
2005-02-22 11:50:00,25.35,25.36,25.32,25.33,1746900.0,17.5816,17.5885,17.5608,17.5677,1746900.0
2005-02-22 12:00:00,25.33,25.37,25.33,25.37,950900.0,17.5677,17.5955,17.5677,17.5955,950900.0
2005-02-22 12:10:00,25.37,25.37,25.28,25.28,2174200.0,17.5955,17.5955,17.533,17.533,2174200.0
2005-02-22 12:20:00,25.28,25.3,25.23,25.25,4079800.0,17.533,17.5469,17.4984,17.5122,4079800.0
2005-02-22 12:30:00,25.25,25.25,25.21,25.24,3181000.0,17.5122,17.5122,17.4845,17.5053,3181000.0
2005-02-22 12:40:00,25.24,25.27,25.22,25.25,2633200.0,17.5053,17.5261,17.4914,17.5122,2633200.0
2005-02-22 12:50:00,25.25,25.28,25.24,25.27,2085800.0,17.5122,17.533,17.5053,17.5261,2085800.0
2005-02-22 13:00:00,25.28,25.29,25.25,25.27,1982500.0,17.533,17.54,17.5122,17.5261,1982500.0
2005-02-22 13:10:00,25.28,25.32,25.26,25.29,2022600.0,17.533,17.5608,17.5192,17.54,2022600.0
2005-02-22 13:20:00,25.29,25.3,25.27,25.29,1034400.0,17.54,17.5469,17.5261,17.54,1034400.0
2005-02-22 13:30:00,25.3,25.3,25.24,25.25,2068700.0,17.5469,17.5469,17.5053,17.5122,2068700.0
2005-02-22 13:40:00,25.25,25.38,25.24,25.27,1991900.0,17.5122,17.6024,17.5053,17.5261,1991900.0
2005-02-22 13:50:00,25.27,25.32,25.27,25.28,1898700.0,17.5261,17.5608,17.5261,17.533,1898700.0
2005-02-22 14:00:00,25.28,25.28,25.23,25.25,1164700.0,17.533,17.533,17.4984,17.5122,1164700.0
2005-02-22 14:10:00,25.25,25.27,25.24,25.27,1101500.0,17.5122,17.5261,17.5053,17.5261,1101500.0
2005-02-22 14:20:00,25.27,25.28,25.24,25.27,1058100.0,17.5261,17.533,17.5053,17.5261,1058100.0
2005-02-22 14:30:00,25.28,25.28,25.27,25.27,477000.0,17.533,17.533,17.5261,17.5261,477000.0
2005-02-22 14:40:00,25.27,25.29,25.25,25.25,1214200.0,17.5261,17.54,17.5122,17.5122,1214200.0
2005-02-22 14:50:00,25.25,25.26,25.24,25.25,1364100.0,17.5122,17.5192,17.5053,17.5122,1364100.0
2005-02-22 15:00:00,25.25,25.26,25.24,25.24,991400.0,17.5122,17.5192,17.5053,17.5053,991400.0
2005-02-22 15:10:00,25.24,25.25,25.21,25.24,3341800.0,17.5053,17.5122,17.4845,17.5053,3341800.0
2005-02-22 15:20:00,25.23,25.25,25.2,25.24,2530200.0,17.4984,17.5122,17.4776,17.5053,2530200.0
2005-02-22 15:30:00,25.24,25.27,25.24,25.26,3697800.0,17.5053,17.5261,17.5053,17.5192,3697800.0
2005-02-22 15:40:00,25.27,25.33,25.26,25.28,2736300.0,17.5261,17.5677,17.5192,17.533,2736300.0
2005-02-22 15:50:00,25.27,25.28,25.22,25.22,3471600.0,17.5261,17.533,17.4914,17.4914,3471600.0
2005-02-23 09:30:00,25.24,25.3,25.22,25.26,3389000.0,17.5053,17.5469,17.4914,17.5192,3389000.0
2005-02-23 09:40:00,25.25,25.33,25.24,25.29,2851300.0,17.5122,17.5677,17.5053,17.54,2851300.0
2005-02-23 09:50:00,25.29,25.34,25.27,25.31,2633200.0,17.54,17.5747,17.5261,17.5538,2633200.0
2005-02-23 10:00:00,25.32,25.35,25.24,25.27,4030000.0,17.5608,17.5816,17.5053,17.5261,4030000.0
2005-02-23 10:10:00,25.27,25.3,25.25,25.27,2122100.0,17.5261,17.5469,17.5122,17.5261,2122100.0
2005-02-23 10:20:00,25.27,25.3,25.25,25.27,2277500.0,17.5261,17.5469,17.5122,17.5261,2277500.0
2005-02-23 10:30:00,25.26,25.28,25.21,25.25,1716000.0,17.5192,17.533,17.4845,17.5122,1716000.0
2005-02-23 10:40:00,25.25,25.27,25.22,25.25,1961300.0,17.5122,17.5261,17.4914,17.5122,1961300.0
2005-02-23 10:50:00,25.25,25.28,25.21,25.23,3399400.0,17.5122,17.533,17.4845,17.4984,3399400.0
2005-02-23 11:00:00,25.23,25.28,25.22,25.27,2203500.0,17.4984,17.533,17.4914,17.5261,2203500.0
2005-02-23 11:10:00,25.27,25.29,25.25,25.25,1551000.0,17.5261,17.54,17.5122,17.5122,1551000.0
2005-02-23 11:20:00,25.25,25.28,25.24,25.25,1984500.0,17.5122,17.533,17.5053,17.5122,1984500.0
2005-02-23 11:30:00,25.25,25.28,25.24,25.26,1956500.0,17.5122,17.533,17.5053,17.5192,1956500.0
2005-02-23 11:40:00,25.25,25.28,25.25,25.25,1304900.0,17.5122,17.533,17.5122,17.5122,1304900.0
2005-02-23 11:50:00,25.26,25.27,25.23,25.26,1647600.0,17.5192,17.5261,17.4984,17.5192,1647600.0
2005-02-23 12:00:00,25.26,25.28,25.24,25.25,1476500.0,17.5192,17.533,17.5053,17.5122,1476500.0
2005-02-23 12:10:00,25.25,25.26,25.23,25.25,919400.0,17.5122,17.5192,17.4984,17.5122,919400.0
2005-02-23 12:20:00,25.26,25.3,25.24,25.26,1029600.0,17.5192,17.5469,17.5053,17.5192,1029600.0
2005-02-23 12:30:00,25.26,25.28,25.25,25.25,1263600.0,17.5192,17.533,17.5122,17.5122,1263600.0
2005-02-23 12:40:00,25.25,25.3,25.23,25.24,994700.0,17.5122,17.5469,17.4984,17.5053,994700.0
2005-02-23 12:50:00,25.25,25.26,24.25,25.26,968200.0,17.5122,17.5192,16.8187,17.5192,968200.0
2005-02-23 13:00:00,25.26,25.28,25.25,25.25,1724000.0,17.5192,17.533,17.5122,17.5122,1724000.0
2005-02-23 13:10:00,25.25,25.27,25.23,25.27,1440000.0,17.5122,17.5261,17.4984,17.5261,1440000.0
2005-02-23 13:20:00,25.26,25.27,25.24,25.25,1426700.0,17.5192,17.5261,17.5053,17.5122,1426700.0
2005-02-23 13:30:00,25.26,25.26,25.21,25.24,1235800.0,17.5192,17.5192,17.4845,17.5053,1235800.0
2005-02-23 13:40:00,25.24,25.26,25.21,25.25,2138800.0,17.5053,17.5192,17.4845,17.5122,2138800.0
2005-02-23 13:50:00,25.26,25.27,25.24,25.25,2326200.0,17.5192,17.5261,17.5053,17.5122,2326200.0
2005-02-23 14:00:00,25.25,25.27,25.23,25.25,2017500.0,17.5122,17.5261,17.4984,17.5122,2017500.0
2005-02-23 14:10:00,25.25,25.26,25.22,25.25,2926000.0,17.5122,17.5192,17.4914,17.5122,2926000.0
2005-02-23 14:20:00,25.25,25.28,25.25,25.26,1679300.0,17.5122,17.533,17.5122,17.5192,1679300.0
2005-02-23 14:30:00,25.26,25.29,25.25,25.26,2298700.0,17.5192,17.54,17.5122,17.5192,2298700.0
2005-02-23 14:40:00,25.26,25.28,25.21,25.27,745100.0,17.5192,17.533,17.4845,17.5261,745100.0
2005-02-23 14:50:00,25.26,25.29,25.25,25.28,1162300.0,17.5192,17.54,17.5122,17.533,1162300.0
2005-02-23 15:00:00,25.28,25.29,25.26,25.26,1056300.0,17.533,17.54,17.5192,17.5192,1056300.0
2005-02-23 15:10:00,25.26,25.32,25.26,25.32,2405200.0,17.5192,17.5608,17.5192,17.5608,2405200.0
2005-02-23 15:20:00,25.32,25.34,25.29,25.29,2809300.0,17.5608,17.5747,17.54,17.54,2809300.0
2005-02-23 15:30:00,25.29,25.32,25.28,25.28,1189200.0,17.54,17.5608,17.533,17.533,1189200.0
2005-02-23 15:40:00,25.28,25.29,25.26,25.27,2178100.0,17.533,17.54,17.5192,17.5261,2178100.0
2005-02-23 15:50:00,25.27,25.27,25.18,25.18,2938900.0,17.5261,17.5261,17.4637,17.4637,2938900.0
2005-02-24 09:30:00,25.18,25.28,25.15,25.26,4988900.0,17.4637,17.533,17.4429,17.5192,4988900.0
2005-02-24 09:40:00,25.26,25.29,25.24,25.28,2419200.0,17.5192,17.54,17.5053,17.533,2419200.0
2005-02-24 09:50:00,25.28,25.34,25.26,25.33,3153300.0,17.533,17.5747,17.5192,17.5677,3153300.0
2005-02-24 10:00:00,25.33,25.37,25.29,25.33,2036300.0,17.5677,17.5955,17.54,17.5677,2036300.0
2005-02-24 10:10:00,25.33,25.38,25.31,25.32,2781400.0,17.5677,17.6024,17.5538,17.5608,2781400.0
2005-02-24 10:20:00,25.32,25.34,25.28,25.33,2393600.0,17.5608,17.5747,17.533,17.5677,2393600.0
2005-02-24 10:30:00,25.32,25.37,25.31,25.33,3477300.0,17.5608,17.5955,17.5538,17.5677,3477300.0
2005-02-24 10:40:00,25.32,25.33,25.28,25.31,1498000.0,17.5608,17.5677,17.533,17.5538,1498000.0
2005-02-24 10:50:00,25.3,25.32,25.25,25.26,1506400.0,17.5469,17.5608,17.5122,17.5192,1506400.0
2005-02-24 11:00:00,25.25,25.28,25.22,25.25,2326100.0,17.5122,17.533,17.4914,17.5122,2326100.0
2005-02-24 11:10:00,25.25,25.29,25.24,25.27,1046100.0,17.5122,17.54,17.5053,17.5261,1046100.0
2005-02-24 11:20:00,25.28,25.3,25.23,25.24,2089200.0,17.533,17.5469,17.4984,17.5053,2089200.0
2005-02-24 11:30:00,25.24,25.28,25.22,25.28,1698300.0,17.5053,17.533,17.4914,17.533,1698300.0
2005-02-24 11:40:00,25.27,25.28,25.24,25.24,604700.0,17.5261,17.533,17.5053,17.5053,604700.0
2005-02-24 11:50:00,25.25,25.25,25.2,25.22,1805300.0,17.5122,17.5122,17.4776,17.4914,1805300.0
2005-02-24 12:00:00,25.23,25.23,25.18,25.18,1975100.0,17.4984,17.4984,17.4637,17.4637,1975100.0
2005-02-24 12:10:00,25.18,25.22,25.18,25.21,2541400.0,17.4637,17.4914,17.4637,17.4845,2541400.0
2005-02-24 12:20:00,25.21,25.24,25.19,25.22,1165500.0,17.4845,17.5053,17.4706,17.4914,1165500.0
2005-02-24 12:30:00,25.22,25.22,25.18,25.18,891800.0,17.4914,17.4914,17.4637,17.4637,891800.0
2005-02-24 12:40:00,25.18,25.22,25.18,25.21,875900.0,17.4637,17.4914,17.4637,17.4845,875900.0
2005-02-24 12:50:00,25.21,25.23,25.2,25.2,597500.0,17.4845,17.4984,17.4776,17.4776,597500.0
2005-02-24 13:00:00,25.2,25.23,25.19,25.22,1123100.0,17.4776,17.4984,17.4706,17.4914,1123100.0
2005-02-24 13:10:00,25.22,25.29,25.21,25.28,2902900.0,17.4914,17.54,17.4845,17.533,2902900.0
2005-02-24 13:20:00,25.28,25.3,25.27,25.29,1917700.0,17.533,17.5469,17.5261,17.54,1917700.0
2005-02-24 13:30:00,25.29,25.36,25.29,25.35,1836600.0,17.54,17.5885,17.54,17.5816,1836600.0
2005-02-24 13:40:00,25.3,25.35,25.3,25.34,835600.0,17.5469,17.5816,17.5469,17.5747,835600.0
2005-02-24 13:50:00,25.34,25.38,25.31,25.32,2316800.0,17.5747,17.6024,17.5538,17.5608,2316800.0
2005-02-24 14:00:00,25.32,25.38,25.32,25.36,1596300.0,17.5608,17.6024,17.5608,17.5885,1596300.0
2005-02-24 14:10:00,25.36,25.41,25.35,25.37,2356100.0,17.5885,17.6232,17.5816,17.5955,2356100.0
2005-02-24 14:20:00,25.37,25.44,25.36,25.41,2329400.0,17.5955,17.644,17.5885,17.6232,2329400.0
2005-02-24 14:30:00,25.42,25.44,25.38,25.39,1360000.0,17.6301,17.644,17.6024,17.6093,1360000.0
2005-02-24 14:40:00,25.39,25.44,25.37,25.37,1625600.0,17.6093,17.644,17.5955,17.5955,1625600.0
2005-02-24 14:50:00,25.38,25.41,25.35,25.41,1703100.0,17.6024,17.6232,17.5816,17.6232,1703100.0
2005-02-24 15:00:00,25.4,25.43,25.37,25.42,1986100.0,17.6163,17.6371,17.5955,17.6301,1986100.0
2005-02-24 15:10:00,25.42,25.44,25.39,25.42,1711700.0,17.6301,17.644,17.6093,17.6301,1711700.0
2005-02-24 15:20:00,25.42,25.44,25.34,25.36,2891500.0,17.6301,17.644,17.5747,17.5885,2891500.0
2005-02-24 15:30:00,25.36,25.42,25.34,25.39,2195100.0,17.5885,17.6301,17.5747,17.6093,2195100.0
2005-02-24 15:40:00,25.4,25.4,25.36,25.36,882600.0,17.6163,17.6163,17.5885,17.5885,882600.0
2005-02-24 15:50:00,25.37,25.37,25.31,25.37,2943000.0,17.5955,17.5955,17.5538,17.5955,2943000.0
2005-02-25 09:30:00,25.33,25.38,25.32,25.34,2605400.0,17.5677,17.6024,17.5608,17.5747,2605400.0
2005-02-25 09:40:00,25.34,25.35,25.26,25.26,1468200.0,17.5747,17.5816,17.5192,17.5192,1468200.0
2005-02-25 09:50:00,25.26,25.29,25.24,25.28,1430000.0,17.5192,17.54,17.5053,17.533,1430000.0
2005-02-25 10:00:00,25.27,25.27,25.22,25.23,2762700.0,17.5261,17.5261,17.4914,17.4984,2762700.0
2005-02-25 10:10:00,25.23,25.27,25.22,25.26,1964200.0,17.4984,17.5261,17.4914,17.5192,1964200.0
2005-02-25 10:20:00,25.27,25.28,25.21,25.24,2568200.0,17.5261,17.533,17.4845,17.5053,2568200.0
2005-02-25 10:30:00,25.25,25.25,25.21,25.24,849700.0,17.5122,17.5122,17.4845,17.5053,849700.0
2005-02-25 10:40:00,25.24,25.25,25.22,25.23,1374900.0,17.5053,17.5122,17.4914,17.4984,1374900.0
2005-02-25 10:50:00,25.23,25.26,25.22,25.26,1885200.0,17.4984,17.5192,17.4914,17.5192,1885200.0
2005-02-25 11:00:00,25.26,25.28,25.25,25.27,1860800.0,17.5192,17.533,17.5122,17.5261,1860800.0
2005-02-25 11:10:00,25.27,25.29,25.23,25.23,2088200.0,17.5261,17.54,17.4984,17.4984,2088200.0
2005-02-25 11:20:00,25.23,25.24,25.23,25.24,1092500.0,17.4984,17.5053,17.4984,17.5053,1092500.0
2005-02-25 11:30:00,25.23,25.24,25.22,25.24,547000.0,17.4984,17.5053,17.4914,17.5053,547000.0
2005-02-25 11:40:00,25.24,25.27,25.23,25.23,1220100.0,17.5053,17.5261,17.4984,17.4984,1220100.0
2005-02-25 11:50:00,25.24,25.29,25.23,25.26,2044000.0,17.5053,17.54,17.4984,17.5192,2044000.0
2005-02-25 12:00:00,25.25,25.29,25.25,25.26,2713200.0,17.5122,17.54,17.5122,17.5192,2713200.0
2005-02-25 12:10:00,25.26,25.27,25.23,25.24,1674600.0,17.5192,17.5261,17.4984,17.5053,1674600.0
2005-02-25 12:20:00,25.23,25.24,25.22,25.24,559800.0,17.4984,17.5053,17.4914,17.5053,559800.0
2005-02-25 12:30:00,25.24,25.25,25.21,25.24,1184400.0,17.5053,17.5122,17.4845,17.5053,1184400.0
2005-02-25 12:40:00,25.23,25.24,25.22,25.23,538000.0,17.4984,17.5053,17.4914,17.4984,538000.0
2005-02-25 12:50:00,25.23,25.24,25.21,25.22,2307200.0,17.4984,17.5053,17.4845,17.4914,2307200.0
2005-02-25 13:00:00,25.22,25.25,25.15,25.24,1291200.0,17.4914,17.5122,17.4429,17.5053,1291200.0
2005-02-25 13:10:00,25.25,25.25,25.23,25.24,397100.0,17.5122,17.5122,17.4984,17.5053,397100.0
2005-02-25 13:20:00,25.23,25.24,25.22,25.22,629500.0,17.4984,17.5053,17.4914,17.4914,629500.0
2005-02-25 13:30:00,25.22,25.24,25.22,25.22,632200.0,17.4914,17.5053,17.4914,17.4914,632200.0
2005-02-25 13:40:00,25.22,25.29,25.21,25.24,476600.0,17.4914,17.54,17.4845,17.5053,476600.0
2005-02-25 13:50:00,25.23,25.25,25.23,25.23,693500.0,17.4984,17.5122,17.4984,17.4984,693500.0
2005-02-25 14:00:00,25.24,25.24,25.22,25.23,1227800.0,17.5053,17.5053,17.4914,17.4984,1227800.0
2005-02-25 14:10:00,25.23,25.26,25.22,25.25,1694900.0,17.4984,17.5192,17.4914,17.5122,1694900.0
2005-02-25 14:20:00,25.24,25.26,25.22,25.22,1695700.0,17.5053,17.5192,17.4914,17.4914,1695700.0
2005-02-25 14:30:00,25.23,25.25,25.22,25.23,1416700.0,17.4984,17.5122,17.4914,17.4984,1416700.0
2005-02-25 14:40:00,25.24,25.24,25.22,25.23,938500.0,17.5053,17.5053,17.4914,17.4984,938500.0
2005-02-25 14:50:00,25.22,25.23,25.22,25.23,303600.0,17.4914,17.4984,17.4914,17.4984,303600.0
2005-02-25 15:00:00,25.23,25.24,25.22,25.23,775800.0,17.4984,17.5053,17.4914,17.4984,775800.0
2005-02-25 15:10:00,25.23,25.26,25.22,25.25,1538700.0,17.4984,17.5192,17.4914,17.5122,1538700.0
2005-02-25 15:20:00,25.26,25.26,25.23,25.25,1198800.0,17.5192,17.5192,17.4984,17.5122,1198800.0
2005-02-25 15:30:00,25.25,25.26,25.23,25.24,1678600.0,17.5122,17.5192,17.4984,17.5053,1678600.0
2005-02-25 15:40:00,25.24,25.26,25.21,25.24,1091900.0,17.5053,17.5192,17.4845,17.5053,1091900.0
2005-02-25 15:50:00,25.23,25.26,25.19,25.26,4113100.0,17.4984,17.5192,17.4706,17.5192,4113100.0
2005-02-28 09:30:00,25.23,25.25,25.21,25.22,3971000.0,17.4984,17.5122,17.4845,17.4914,3971000.0
2005-02-28 09:40:00,25.22,25.26,25.22,25.22,1427400.0,17.4914,17.5192,17.4914,17.4914,1427400.0
2005-02-28 09:50:00,25.22,25.23,25.16,25.23,2888200.0,17.4914,17.4984,17.4498,17.4984,2888200.0
2005-02-28 10:00:00,25.22,25.23,25.17,25.18,2895200.0,17.4914,17.4984,17.4568,17.4637,2895200.0
2005-02-28 10:10:00,25.18,25.24,25.18,25.22,1860300.0,17.4637,17.5053,17.4637,17.4914,1860300.0
2005-02-28 10:20:00,25.22,25.31,25.21,25.29,2831100.0,17.4914,17.5538,17.4845,17.54,2831100.0
2005-02-28 10:30:00,25.29,25.36,25.28,25.36,2983300.0,17.54,17.5885,17.533,17.5885,2983300.0
2005-02-28 10:40:00,25.35,25.37,25.31,25.35,3011800.0,17.5816,17.5955,17.5538,17.5816,3011800.0
2005-02-28 10:50:00,25.35,25.36,25.3,25.33,1887900.0,17.5816,17.5885,17.5469,17.5677,1887900.0
2005-02-28 11:00:00,25.34,25.37,25.31,25.34,2332700.0,17.5747,17.5955,17.5538,17.5747,2332700.0
2005-02-28 11:10:00,25.33,25.35,25.29,25.29,1067400.0,17.5677,17.5816,17.54,17.54,1067400.0
2005-02-28 11:20:00,25.29,25.31,25.25,25.28,1884300.0,17.54,17.5538,17.5122,17.533,1884300.0
2005-02-28 11:30:00,25.28,25.28,25.24,25.26,2122800.0,17.533,17.533,17.5053,17.5192,2122800.0
2005-02-28 11:40:00,25.26,25.28,25.24,25.25,1518100.0,17.5192,17.533,17.5053,17.5122,1518100.0
2005-02-28 11:50:00,25.25,25.27,25.21,25.26,1754200.0,17.5122,17.5261,17.4845,17.5192,1754200.0
2005-02-28 12:00:00,25.26,25.26,25.2,25.22,1411300.0,17.5192,17.5192,17.4776,17.4914,1411300.0
2005-02-28 12:10:00,25.21,25.22,25.16,25.18,2410800.0,17.4845,17.4914,17.4498,17.4637,2410800.0
2005-02-28 12:20:00,25.17,25.18,25.13,25.14,3520900.0,17.4568,17.4637,17.429,17.4359,3520900.0
2005-02-28 12:30:00,25.14,25.19,25.13,25.18,3121300.0,17.4359,17.4706,17.429,17.4637,3121300.0
2005-02-28 12:40:00,25.18,25.25,25.18,25.18,2317700.0,17.4637,17.5122,17.4637,17.4637,2317700.0
2005-02-28 12:50:00,25.18,25.2,25.17,25.17,1396800.0,17.4637,17.4776,17.4568,17.4568,1396800.0
2005-02-28 13:00:00,25.17,25.18,25.15,25.16,962600.0,17.4568,17.4637,17.4429,17.4498,962600.0
2005-02-28 13:10:00,25.16,25.22,25.15,25.17,790000.0,17.4498,17.4914,17.4429,17.4568,790000.0
2005-02-28 13:20:00,25.18,25.18,25.15,25.17,654400.0,17.4637,17.4637,17.4429,17.4568,654400.0
2005-02-28 13:30:00,25.18,25.2,25.15,25.17,1554100.0,17.4637,17.4776,17.4429,17.4568,1554100.0
2005-02-28 13:40:00,25.18,25.2,25.13,25.17,1508300.0,17.4637,17.4776,17.429,17.4568,1508300.0
2005-02-28 13:50:00,25.17,25.19,25.14,25.16,1158200.0,17.4568,17.4706,17.4359,17.4498,1158200.0
2005-02-28 14:00:00,25.16,25.19,25.15,25.17,1486000.0,17.4498,17.4706,17.4429,17.4568,1486000.0
2005-02-28 14:10:00,25.17,25.19,25.16,25.18,802600.0,17.4568,17.4706,17.4498,17.4637,802600.0
2005-02-28 14:20:00,25.18,25.2,25.16,25.17,1120900.0,17.4637,17.4776,17.4498,17.4568,1120900.0
2005-02-28 14:30:00,25.17,25.21,25.17,25.18,884100.0,17.4568,17.4845,17.4568,17.4637,884100.0
2005-02-28 14:40:00,25.19,25.21,25.16,25.2,1891400.0,17.4706,17.4845,17.4498,17.4776,1891400.0
2005-02-28 14:50:00,25.21,25.21,25.19,25.2,1238300.0,17.4845,17.4845,17.4706,17.4776,1238300.0
2005-02-28 15:00:00,25.2,25.23,25.19,25.21,2326900.0,17.4776,17.4984,17.4706,17.4845,2326900.0
2005-02-28 15:10:00,25.21,25.23,25.2,25.2,1556900.0,17.4845,17.4984,17.4776,17.4776,1556900.0
2005-02-28 15:20:00,25.2,25.22,25.18,25.2,1715800.0,17.4776,17.4914,17.4637,17.4776,1715800.0
2005-02-28 15:30:00,25.19,25.22,25.18,25.19,1649800.0,17.4706,17.4914,17.4637,17.4706,1649800.0
2005-02-28 15:40:00,25.19,25.2,25.16,25.18,4288400.0,17.4706,17.4776,17.4498,17.4637,4288400.0
2005-02-28 15:50:00,25.18,25.19,25.15,25.16,3306900.0,17.4637,17.4706,17.4429,17.4498,3306900.0
2005-03-01 09:30:00,25.2,25.24,25.16,25.17,3354900.0,17.4776,17.5053,17.4498,17.4568,3354900.0
2005-03-01 09:40:00,25.17,25.19,25.15,25.18,1295300.0,17.4568,17.4706,17.4429,17.4637,1295300.0
2005-03-01 09:50:00,25.18,25.19,25.15,25.18,1529900.0,17.4637,17.4706,17.4429,17.4637,1529900.0
2005-03-01 10:00:00,25.17,25.21,25.13,25.18,2843700.0,17.4568,17.4845,17.429,17.4637,2843700.0
2005-03-01 10:10:00,25.19,25.23,25.16,25.22,1259200.0,17.4706,17.4984,17.4498,17.4914,1259200.0
2005-03-01 10:20:00,25.23,25.26,25.22,25.23,1827000.0,17.4984,17.5192,17.4914,17.4984,1827000.0
2005-03-01 10:30:00,25.24,25.3,25.22,25.3,1988600.0,17.5053,17.5469,17.4914,17.5469,1988600.0
2005-03-01 10:40:00,25.29,25.31,25.28,25.29,1024200.0,17.54,17.5538,17.533,17.54,1024200.0
2005-03-01 10:50:00,25.29,25.3,25.26,25.29,884100.0,17.54,17.5469,17.5192,17.54,884100.0
2005-03-01 11:00:00,25.28,25.3,25.16,25.29,1316300.0,17.533,17.5469,17.4498,17.54,1316300.0
2005-03-01 11:10:00,25.3,25.3,25.26,25.28,817200.0,17.5469,17.5469,17.5192,17.533,817200.0
2005-03-01 11:20:00,25.27,25.29,25.19,25.26,682500.0,17.5261,17.54,17.4706,17.5192,682500.0
2005-03-01 11:30:00,25.26,25.28,25.25,25.26,1048900.0,17.5192,17.533,17.5122,17.5192,1048900.0
2005-03-01 11:40:00,25.26,25.28,25.25,25.28,757100.0,17.5192,17.533,17.5122,17.533,757100.0
2005-03-01 11:50:00,25.28,25.32,25.28,25.3,1356800.0,17.533,17.5608,17.533,17.5469,1356800.0
2005-03-01 12:00:00,25.3,25.31,25.26,25.27,849300.0,17.5469,17.5538,17.5192,17.5261,849300.0
2005-03-01 12:10:00,25.26,25.28,25.24,25.25,1319500.0,17.5192,17.533,17.5053,17.5122,1319500.0
2005-03-01 12:20:00,25.25,25.26,25.23,25.25,472700.0,17.5122,17.5192,17.4984,17.5122,472700.0
2005-03-01 12:30:00,25.25,25.26,25.21,25.22,839000.0,17.5122,17.5192,17.4845,17.4914,839000.0
2005-03-01 12:40:00,25.22,25.24,25.2,25.21,1490900.0,17.4914,17.5053,17.4776,17.4845,1490900.0
2005-03-01 12:50:00,25.21,25.23,25.2,25.23,1038400.0,17.4845,17.4984,17.4776,17.4984,1038400.0
2005-03-01 13:00:00,25.23,25.24,25.19,25.19,2428200.0,17.4984,17.5053,17.4706,17.4706,2428200.0
2005-03-01 13:10:00,25.2,25.2,25.18,25.18,664700.0,17.4776,17.4776,17.4637,17.4637,664700.0
2005-03-01 13:20:00,25.18,25.19,25.16,25.17,1749100.0,17.4637,17.4706,17.4498,17.4568,1749100.0
2005-03-01 13:30:00,25.18,25.22,25.17,25.21,807900.0,17.4637,17.4914,17.4568,17.4845,807900.0
2005-03-01 13:40:00,25.21,25.23,25.19,25.21,1573000.0,17.4845,17.4984,17.4706,17.4845,1573000.0
2005-03-01 13:50:00,25.2,25.26,25.2,25.25,1272300.0,17.4776,17.5192,17.4776,17.5122,1272300.0
2005-03-01 14:00:00,25.25,25.32,25.2,25.27,2711300.0,17.5122,17.5608,17.4776,17.5261,2711300.0
2005-03-01 14:10:00,25.28,25.31,25.27,25.28,1272400.0,17.533,17.5538,17.5261,17.533,1272400.0
2005-03-01 14:20:00,25.28,25.31,25.27,25.29,1446100.0,17.533,17.5538,17.5261,17.54,1446100.0
2005-03-01 14:30:00,25.29,25.41,25.27,25.3,1152800.0,17.54,17.6232,17.5261,17.5469,1152800.0
2005-03-01 14:40:00,25.3,25.31,25.28,25.29,803600.0,17.5469,17.5538,17.533,17.54,803600.0
2005-03-01 14:50:00,25.3,25.31,25.26,25.29,1909300.0,17.5469,17.5538,17.5192,17.54,1909300.0
2005-03-01 15:00:00,25.28,25.31,25.28,25.3,744800.0,17.533,17.5538,17.533,17.5469,744800.0
2005-03-01 15:10:00,25.3,25.32,25.29,25.29,1579700.0,17.5469,17.5608,17.54,17.54,1579700.0
2005-03-01 15:20:00,25.29,25.3,25.27,25.3,1569100.0,17.54,17.5469,17.5261,17.5469,1569100.0
2005-03-01 15:30:00,25.3,25.33,25.29,25.33,1329800.0,17.5469,17.5677,17.54,17.5677,1329800.0
2005-03-01 15:40:00,25.33,25.34,25.28,25.29,1537200.0,17.5677,17.5747,17.533,17.54,1537200.0
2005-03-01 15:50:00,25.28,25.29,25.26,25.27,1542100.0,17.533,17.54,17.5192,17.5261,1542100.0
2005-03-02 09:30:00,25.19,25.3,25.16,25.2,2944600.0,17.4706,17.5469,17.4498,17.4776,2944600.0
2005-03-02 09:40:00,25.19,25.2,25.17,25.17,1353000.0,17.4706,17.4776,17.4568,17.4568,1353000.0
2005-03-02 09:50:00,25.17,25.19,25.16,25.19,1810300.0,17.4568,17.4706,17.4498,17.4706,1810300.0
2005-03-02 10:00:00,25.18,25.19,25.16,25.17,1010700.0,17.4637,17.4706,17.4498,17.4568,1010700.0
2005-03-02 10:10:00,25.18,25.19,25.16,25.17,956000.0,17.4637,17.4706,17.4498,17.4568,956000.0
2005-03-02 10:20:00,25.17,25.2,25.17,25.18,1844500.0,17.4568,17.4776,17.4568,17.4637,1844500.0
2005-03-02 10:30:00,25.19,25.23,25.18,25.18,2188700.0,17.4706,17.4984,17.4637,17.4637,2188700.0
2005-03-02 10:40:00,25.18,25.21,25.17,25.21,1086200.0,17.4637,17.4845,17.4568,17.4845,1086200.0
2005-03-02 10:50:00,25.2,25.3,25.2,25.26,1854600.0,17.4776,17.5469,17.4776,17.5192,1854600.0
2005-03-02 11:00:00,25.27,25.31,25.26,25.29,3124700.0,17.5261,17.5538,17.5192,17.54,3124700.0
2005-03-02 11:10:00,25.28,25.42,25.26,25.39,3832000.0,17.533,17.6301,17.5192,17.6093,3832000.0
2005-03-02 11:20:00,25.38,25.43,25.35,25.43,2607800.0,17.6024,17.6371,17.5816,17.6371,2607800.0
2005-03-02 11:30:00,25.43,25.44,25.39,25.4,1692200.0,17.6371,17.644,17.6093,17.6163,1692200.0
2005-03-02 11:40:00,25.39,25.45,25.38,25.44,1483000.0,17.6093,17.6509,17.6024,17.644,1483000.0
2005-03-02 11:50:00,25.45,25.48,25.44,25.44,4082000.0,17.6509,17.6718,17.644,17.644,4082000.0
2005-03-02 12:00:00,25.44,25.5,25.43,25.45,2414400.0,17.644,17.6856,17.6371,17.6509,2414400.0
2005-03-02 12:10:00,25.45,25.47,25.43,25.45,1153000.0,17.6509,17.6648,17.6371,17.6509,1153000.0
2005-03-02 12:20:00,25.46,25.46,25.42,25.43,1761200.0,17.6579,17.6579,17.6301,17.6371,1761200.0
2005-03-02 12:30:00,25.43,25.44,25.36,25.37,1591500.0,17.6371,17.644,17.5885,17.5955,1591500.0
2005-03-02 12:40:00,25.37,25.4,25.35,25.39,1338900.0,17.5955,17.6163,17.5816,17.6093,1338900.0
2005-03-02 12:50:00,25.39,25.4,25.38,25.38,340300.0,17.6093,17.6163,17.6024,17.6024,340300.0
2005-03-02 13:00:00,25.38,25.39,25.37,25.38,530700.0,17.6024,17.6093,17.5955,17.6024,530700.0
2005-03-02 13:10:00,25.39,25.44,25.38,25.42,2017300.0,17.6093,17.644,17.6024,17.6301,2017300.0
2005-03-02 13:20:00,25.41,25.44,25.41,25.44,1357900.0,17.6232,17.644,17.6232,17.644,1357900.0
2005-03-02 13:30:00,25.43,25.45,25.41,25.41,1054100.0,17.6371,17.6509,17.6232,17.6232,1054100.0
2005-03-02 13:40:00,25.41,25.43,25.4,25.4,836800.0,17.6232,17.6371,17.6163,17.6163,836800.0
2005-03-02 13:50:00,25.41,25.41,25.36,25.37,2169400.0,17.6232,17.6232,17.5885,17.5955,2169400.0
2005-03-02 14:00:00,25.38,25.38,25.35,25.35,1021800.0,17.6024,17.6024,17.5816,17.5816,1021800.0
2005-03-02 14:10:00,25.35,25.37,25.33,25.35,679700.0,17.5816,17.5955,17.5677,17.5816,679700.0
2005-03-02 14:20:00,25.35,25.35,25.32,25.34,765000.0,17.5816,17.5816,17.5608,17.5747,765000.0
2005-03-02 14:30:00,25.34,25.36,25.25,25.3,2183400.0,17.5747,17.5885,17.5122,17.5469,2183400.0
2005-03-02 14:40:00,25.3,25.31,25.24,25.26,2167400.0,17.5469,17.5538,17.5053,17.5192,2167400.0
2005-03-02 14:50:00,25.26,25.3,25.25,25.25,1597500.0,17.5192,17.5469,17.5122,17.5122,1597500.0
2005-03-02 15:00:00,25.25,25.31,25.25,25.29,1511000.0,17.5122,17.5538,17.5122,17.54,1511000.0
2005-03-02 15:10:00,25.29,25.3,25.26,25.26,677600.0,17.54,17.5469,17.5192,17.5192,677600.0
2005-03-02 15:20:00,25.26,25.3,25.25,25.3,1247400.0,17.5192,17.5469,17.5122,17.5469,1247400.0
2005-03-02 15:30:00,25.3,25.32,25.18,25.3,1767800.0,17.5469,17.5608,17.4637,17.5469,1767800.0
2005-03-02 15:40:00,25.3,25.37,25.28,25.33,2635100.0,17.5469,17.5955,17.533,17.5677,2635100.0
2005-03-02 15:50:00,25.33,25.34,25.25,25.26,1802500.0,17.5677,17.5747,17.5122,17.5192,1802500.0
2005-03-03 09:30:00,25.29,25.31,25.25,25.29,1808900.0,17.54,17.5538,17.5122,17.54,1808900.0
2005-03-03 09:40:00,25.28,25.3,25.25,25.25,1157700.0,17.533,17.5469,17.5122,17.5122,1157700.0
2005-03-03 09:50:00,25.26,25.3,25.24,25.24,1146100.0,17.5192,17.5469,17.5053,17.5053,1146100.0
2005-03-03 10:00:00,25.24,25.28,25.2,25.27,2077800.0,17.5053,17.533,17.4776,17.5261,2077800.0
2005-03-03 10:10:00,25.27,25.28,25.22,25.22,1428700.0,17.5261,17.533,17.4914,17.4914,1428700.0
2005-03-03 10:20:00,25.22,25.25,25.19,25.22,1911800.0,17.4914,17.5122,17.4706,17.4914,1911800.0
2005-03-03 10:30:00,25.21,25.24,25.21,25.23,2289500.0,17.4845,17.5053,17.4845,17.4984,2289500.0
2005-03-03 10:40:00,25.23,25.24,25.2,25.22,796600.0,17.4984,17.5053,17.4776,17.4914,796600.0
2005-03-03 10:50:00,25.23,25.25,25.22,25.25,685000.0,17.4984,17.5122,17.4914,17.5122,685000.0
2005-03-03 11:00:00,25.24,25.25,25.21,25.21,1000600.0,17.5053,17.5122,17.4845,17.4845,1000600.0
2005-03-03 11:10:00,25.22,25.25,25.18,25.23,1414300.0,17.4914,17.5122,17.4637,17.4984,1414300.0
2005-03-03 11:20:00,25.23,25.25,25.19,25.19,1217200.0,17.4984,17.5122,17.4706,17.4706,1217200.0
2005-03-03 11:30:00,25.19,25.2,25.17,25.18,1806100.0,17.4706,17.4776,17.4568,17.4637,1806100.0
2005-03-03 11:40:00,25.18,25.19,25.15,25.16,1928600.0,17.4637,17.4706,17.4429,17.4498,1928600.0
2005-03-03 11:50:00,25.16,25.2,25.14,25.16,2488500.0,17.4498,17.4776,17.4359,17.4498,2488500.0
2005-03-03 12:00:00,25.16,25.19,25.16,25.18,1685100.0,17.4498,17.4706,17.4498,17.4637,1685100.0
2005-03-03 12:10:00,25.18,25.2,25.17,25.19,515100.0,17.4637,17.4776,17.4568,17.4706,515100.0
2005-03-03 12:20:00,25.19,25.2,25.17,25.19,1029300.0,17.4706,17.4776,17.4568,17.4706,1029300.0
2005-03-03 12:30:00,25.18,25.19,25.15,25.16,1171700.0,17.4637,17.4706,17.4429,17.4498,1171700.0
2005-03-03 12:40:00,25.16,25.17,25.15,25.16,684300.0,17.4498,17.4568,17.4429,17.4498,684300.0
2005-03-03 12:50:00,25.16,25.18,25.15,25.17,892100.0,17.4498,17.4637,17.4429,17.4568,892100.0
2005-03-03 13:00:00,25.17,25.21,25.15,25.19,1437100.0,17.4568,17.4845,17.4429,17.4706,1437100.0
2005-03-03 13:10:00,25.2,25.21,25.18,25.18,523600.0,17.4776,17.4845,17.4637,17.4637,523600.0
2005-03-03 13:20:00,25.18,25.19,25.17,25.18,754100.0,17.4637,17.4706,17.4568,17.4637,754100.0
2005-03-03 13:30:00,25.18,25.21,25.18,25.19,276300.0,17.4637,17.4845,17.4637,17.4706,276300.0
2005-03-03 13:40:00,25.19,25.24,25.18,25.2,864800.0,17.4706,17.5053,17.4637,17.4776,864800.0
2005-03-03 13:50:00,25.2,25.24,25.2,25.22,804400.0,17.4776,17.5053,17.4776,17.4914,804400.0
2005-03-03 14:00:00,25.23,25.24,25.22,25.23,472200.0,17.4984,17.5053,17.4914,17.4984,472200.0
2005-03-03 14:10:00,25.23,25.26,25.22,25.22,957100.0,17.4984,17.5192,17.4914,17.4914,957100.0
2005-03-03 14:20:00,25.22,25.25,25.22,25.24,1089600.0,17.4914,17.5122,17.4914,17.5053,1089600.0
2005-03-03 14:30:00,25.24,25.26,25.22,25.22,733100.0,17.5053,17.5192,17.4914,17.4914,733100.0
2005-03-03 14:40:00,25.23,25.23,25.2,25.21,725500.0,17.4984,17.4984,17.4776,17.4845,725500.0
2005-03-03 14:50:00,25.21,25.22,25.2,25.2,764100.0,17.4845,17.4914,17.4776,17.4776,764100.0
2005-03-03 15:00:00,25.2,25.21,25.17,25.18,1609800.0,17.4776,17.4845,17.4568,17.4637,1609800.0
2005-03-03 15:10:00,25.19,25.2,25.18,25.19,661000.0,17.4706,17.4776,17.4637,17.4706,661000.0
2005-03-03 15:20:00,25.19,25.21,25.17,25.18,1061600.0,17.4706,17.4845,17.4568,17.4637,1061600.0
2005-03-03 15:30:00,25.19,25.19,25.17,25.18,973000.0,17.4706,17.4706,17.4568,17.4637,973000.0
2005-03-03 15:40:00,25.19,25.19,25.15,25.17,641600.0,17.4706,17.4706,17.4429,17.4568,641600.0
2005-03-03 15:50:00,25.17,25.18,25.16,25.17,1739400.0,17.4568,17.4637,17.4498,17.4568,1739400.0
2005-03-04 09:30:00,25.2,25.29,25.2,25.24,4952200.0,17.4776,17.54,17.4776,17.5053,4952200.0
2005-03-04 09:40:00,25.24,25.25,25.2,25.22,1962000.0,17.5053,17.5122,17.4776,17.4914,1962000.0
2005-03-04 09:50:00,25.22,25.27,25.21,25.25,2102100.0,17.4914,17.5261,17.4845,17.5122,2102100.0
2005-03-04 10:00:00,25.25,25.3,25.24,25.27,2470900.0,17.5122,17.5469,17.5053,17.5261,2470900.0
2005-03-04 10:10:00,25.27,25.27,25.2,25.27,1463900.0,17.5261,17.5261,17.4776,17.5261,1463900.0
2005-03-04 10:20:00,25.27,25.29,25.26,25.26,1565100.0,17.5261,17.54,17.5192,17.5192,1565100.0
2005-03-04 10:30:00,25.27,25.27,25.25,25.26,904600.0,17.5261,17.5261,17.5122,17.5192,904600.0
2005-03-04 10:40:00,25.26,25.27,25.23,25.24,1485600.0,17.5192,17.5261,17.4984,17.5053,1485600.0
2005-03-04 10:50:00,25.24,25.25,25.21,25.23,1358400.0,17.5053,17.5122,17.4845,17.4984,1358400.0
2005-03-04 11:00:00,25.22,25.24,25.2,25.21,1944600.0,17.4914,17.5053,17.4776,17.4845,1944600.0
2005-03-04 11:10:00,25.21,25.22,25.2,25.21,781900.0,17.4845,17.4914,17.4776,17.4845,781900.0
2005-03-04 11:20:00,25.22,25.22,25.19,25.21,1358100.0,17.4914,17.4914,17.4706,17.4845,1358100.0
2005-03-04 11:30:00,25.21,25.22,25.21,25.21,478600.0,17.4845,17.4914,17.4845,17.4845,478600.0
2005-03-04 11:40:00,25.22,25.22,25.19,25.2,737300.0,17.4914,17.4914,17.4706,17.4776,737300.0
2005-03-04 11:50:00,25.2,25.2,25.19,25.19,1005100.0,17.4776,17.4776,17.4706,17.4706,1005100.0
2005-03-04 12:00:00,25.19,25.25,25.18,25.19,616100.0,17.4706,17.5122,17.4637,17.4706,616100.0
2005-03-04 12:10:00,25.19,25.25,25.17,25.19,1250200.0,17.4706,17.5122,17.4568,17.4706,1250200.0
2005-03-04 12:20:00,25.19,25.19,25.17,25.18,642700.0,17.4706,17.4706,17.4568,17.4637,642700.0
2005-03-04 12:30:00,25.19,25.2,25.17,25.19,822200.0,17.4706,17.4776,17.4568,17.4706,822200.0
2005-03-04 12:40:00,25.2,25.22,25.19,25.2,859000.0,17.4776,17.4914,17.4706,17.4776,859000.0
2005-03-04 12:50:00,25.21,25.23,25.19,25.21,2003900.0,17.4845,17.4984,17.4706,17.4845,2003900.0
2005-03-04 13:00:00,25.21,25.22,25.2,25.21,686800.0,17.4845,17.4914,17.4776,17.4845,686800.0
2005-03-04 13:10:00,25.21,25.22,25.19,25.2,588200.0,17.4845,17.4914,17.4706,17.4776,588200.0
2005-03-04 13:20:00,25.2,25.22,25.18,25.18,426100.0,17.4776,17.4914,17.4637,17.4637,426100.0
2005-03-04 13:30:00,25.18,25.19,25.17,25.18,495400.0,17.4637,17.4706,17.4568,17.4637,495400.0
2005-03-04 13:40:00,25.17,25.22,25.17,25.22,1178800.0,17.4568,17.4914,17.4568,17.4914,1178800.0
2005-03-04 13:50:00,25.22,25.23,25.2,25.21,1565300.0,17.4914,17.4984,17.4776,17.4845,1565300.0
2005-03-04 14:00:00,25.2,25.22,25.2,25.21,962300.0,17.4776,17.4914,17.4776,17.4845,962300.0
2005-03-04 14:10:00,25.21,25.23,25.2,25.22,1315900.0,17.4845,17.4984,17.4776,17.4914,1315900.0
2005-03-04 14:20:00,25.22,25.23,25.21,25.22,433800.0,17.4914,17.4984,17.4845,17.4914,433800.0
2005-03-04 14:30:00,25.21,25.22,25.19,25.19,837900.0,17.4845,17.4914,17.4706,17.4706,837900.0
2005-03-04 14:40:00,25.19,25.21,25.18,25.2,764300.0,17.4706,17.4845,17.4637,17.4776,764300.0
2005-03-04 14:50:00,25.19,25.21,25.16,25.19,2169600.0,17.4706,17.4845,17.4498,17.4706,2169600.0
2005-03-04 15:00:00,25.19,25.19,25.16,25.18,2512900.0,17.4706,17.4706,17.4498,17.4637,2512900.0
2005-03-04 15:10:00,25.18,25.2,25.16,25.18,2028200.0,17.4637,17.4776,17.4498,17.4637,2028200.0
2005-03-04 15:20:00,25.19,25.19,25.16,25.17,1277900.0,17.4706,17.4706,17.4498,17.4568,1277900.0
2005-03-04 15:30:00,25.17,25.19,25.16,25.16,1364900.0,17.4568,17.4706,17.4498,17.4498,1364900.0
2005-03-04 15:40:00,25.17,25.2,25.13,25.2,5716900.0,17.4568,17.4776,17.429,17.4776,5716900.0
2005-03-04 15:50:00,25.2,25.24,25.17,25.17,3612400.0,17.4776,17.5053,17.4568,17.4568,3612400.0
2005-03-07 09:30:00,25.18,25.25,25.16,25.25,3033100.0,17.4637,17.5122,17.4498,17.5122,3033100.0
2005-03-07 09:40:00,25.25,25.31,25.24,25.3,3885200.0,17.5122,17.5538,17.5053,17.5469,3885200.0
2005-03-07 09:50:00,25.3,25.43,25.29,25.39,3543500.0,17.5469,17.6371,17.54,17.6093,3543500.0
2005-03-07 10:00:00,25.39,25.41,25.37,25.4,3202700.0,17.6093,17.6232,17.5955,17.6163,3202700.0
2005-03-07 10:10:00,25.4,25.5,25.38,25.44,4384800.0,17.6163,17.6856,17.6024,17.644,4384800.0
2005-03-07 10:20:00,25.44,25.45,25.4,25.42,2167100.0,17.644,17.6509,17.6163,17.6301,2167100.0
2005-03-07 10:30:00,25.42,25.48,25.41,25.41,1538700.0,17.6301,17.6718,17.6232,17.6232,1538700.0
2005-03-07 10:40:00,25.42,25.48,25.41,25.44,1318900.0,17.6301,17.6718,17.6232,17.644,1318900.0
2005-03-07 10:50:00,25.45,25.46,25.41,25.42,949300.0,17.6509,17.6579,17.6232,17.6301,949300.0
2005-03-07 11:00:00,25.42,25.45,25.4,25.45,1222800.0,17.6301,17.6509,17.6163,17.6509,1222800.0
2005-03-07 11:10:00,25.45,25.46,25.44,25.46,1536700.0,17.6509,17.6579,17.644,17.6579,1536700.0
2005-03-07 11:20:00,25.45,25.48,25.45,25.46,1240800.0,17.6509,17.6718,17.6509,17.6579,1240800.0
2005-03-07 11:30:00,25.46,25.49,25.46,25.46,1510600.0,17.6579,17.6787,17.6579,17.6579,1510600.0
2005-03-07 11:40:00,25.47,25.5,25.45,25.5,2023400.0,17.6648,17.6856,17.6509,17.6856,2023400.0
2005-03-07 11:50:00,25.49,25.5,25.47,25.48,1491600.0,17.6787,17.6856,17.6648,17.6718,1491600.0
2005-03-07 12:00:00,25.48,25.64,25.48,25.61,4947300.0,17.6718,17.7827,17.6718,17.7619,4947300.0
2005-03-07 12:10:00,25.61,25.79,25.57,25.67,4431700.0,17.7619,17.8868,17.7342,17.8035,4431700.0
2005-03-07 12:20:00,25.67,25.71,25.66,25.68,3009300.0,17.8035,17.8313,17.7966,17.8105,3009300.0
2005-03-07 12:30:00,25.68,25.69,25.63,25.63,1346900.0,17.8105,17.8174,17.7758,17.7758,1346900.0
2005-03-07 12:40:00,25.63,25.67,25.63,25.67,602100.0,17.7758,17.8035,17.7758,17.8035,602100.0
2005-03-07 12:50:00,25.66,25.7,25.66,25.66,626500.0,17.7966,17.8243,17.7966,17.7966,626500.0
2005-03-07 13:00:00,25.66,25.68,25.65,25.66,604700.0,17.7966,17.8105,17.7897,17.7966,604700.0
2005-03-07 13:10:00,25.66,25.67,25.59,25.6,1405100.0,17.7966,17.8035,17.748,17.755,1405100.0
2005-03-07 13:20:00,25.59,25.6,25.48,25.5,2474400.0,17.748,17.755,17.6718,17.6856,2474400.0
2005-03-07 13:30:00,25.5,25.53,25.47,25.47,1386800.0,17.6856,17.7064,17.6648,17.6648,1386800.0
2005-03-07 13:40:00,25.47,25.54,25.46,25.53,1291900.0,17.6648,17.7134,17.6579,17.7064,1291900.0
2005-03-07 13:50:00,25.52,25.57,25.52,25.56,1324100.0,17.6995,17.7342,17.6995,17.7272,1324100.0
2005-03-07 14:00:00,25.56,25.6,25.54,25.56,1191400.0,17.7272,17.755,17.7134,17.7272,1191400.0
2005-03-07 14:10:00,25.56,25.57,25.52,25.53,882400.0,17.7272,17.7342,17.6995,17.7064,882400.0
2005-03-07 14:20:00,25.52,25.56,25.48,25.48,1087700.0,17.6995,17.7272,17.6718,17.6718,1087700.0
2005-03-07 14:30:00,25.48,25.53,25.48,25.5,537200.0,17.6718,17.7064,17.6718,17.6856,537200.0
2005-03-07 14:40:00,25.51,25.55,25.5,25.54,914000.0,17.6926,17.7203,17.6856,17.7134,914000.0
2005-03-07 14:50:00,25.54,25.54,25.52,25.53,608300.0,17.7134,17.7134,17.6995,17.7064,608300.0
2005-03-07 15:00:00,25.54,25.55,25.52,25.52,921200.0,17.7134,17.7203,17.6995,17.6995,921200.0
2005-03-07 15:10:00,25.52,25.54,25.51,25.53,915600.0,17.6995,17.7134,17.6926,17.7064,915600.0
2005-03-07 15:20:00,25.52,25.58,25.52,25.53,1495000.0,17.6995,17.7411,17.6995,17.7064,1495000.0
2005-03-07 15:30:00,25.52,25.55,25.46,25.5,1919400.0,17.6995,17.7203,17.6579,17.6856,1919400.0
2005-03-07 15:40:00,25.51,25.53,25.46,25.46,2053100.0,17.6926,17.7064,17.6579,17.6579,2053100.0
2005-03-07 15:50:00,25.46,25.49,25.45,25.46,3102300.0,17.6579,17.6787,17.6509,17.6579,3102300.0
2005-03-08 09:30:00,25.39,25.5,25.37,25.44,2263000.0,17.6093,17.6856,17.5955,17.644,2263000.0
2005-03-08 09:40:00,25.45,25.49,25.42,25.43,1276800.0,17.6509,17.6787,17.6301,17.6371,1276800.0
2005-03-08 09:50:00,25.43,25.62,25.42,25.6,2969600.0,17.6371,17.7688,17.6301,17.755,2969600.0
2005-03-08 10:00:00,25.6,25.61,25.54,25.56,1922900.0,17.755,17.7619,17.7134,17.7272,1922900.0
2005-03-08 10:10:00,25.56,25.62,25.5,25.55,2438300.0,17.7272,17.7688,17.6856,17.7203,2438300.0
2005-03-08 10:20:00,25.54,25.55,25.45,25.49,2251400.0,17.7134,17.7203,17.6509,17.6787,2251400.0
2005-03-08 10:30:00,25.49,25.56,25.48,25.49,2130600.0,17.6787,17.7272,17.6718,17.6787,2130600.0
2005-03-08 10:40:00,25.49,25.53,25.48,25.51,2083900.0,17.6787,17.7064,17.6718,17.6926,2083900.0
2005-03-08 10:50:00,25.51,25.52,25.48,25.51,1969800.0,17.6926,17.6995,17.6718,17.6926,1969800.0
2005-03-08 11:00:00,25.51,25.52,25.47,25.48,1112200.0,17.6926,17.6995,17.6648,17.6718,1112200.0
2005-03-08 11:10:00,25.49,25.52,25.48,25.5,1502200.0,17.6787,17.6995,17.6718,17.6856,1502200.0
2005-03-08 11:20:00,25.5,25.51,25.49,25.5,776000.0,17.6856,17.6926,17.6787,17.6856,776000.0
2005-03-08 11:30:00,25.5,25.51,25.48,25.48,672800.0,17.6856,17.6926,17.6718,17.6718,672800.0
2005-03-08 11:40:00,25.48,25.51,25.48,25.48,594200.0,17.6718,17.6926,17.6718,17.6718,594200.0
2005-03-08 11:50:00,25.49,25.5,25.45,25.46,692900.0,17.6787,17.6856,17.6509,17.6579,692900.0
2005-03-08 12:00:00,25.46,25.47,25.44,25.46,996600.0,17.6579,17.6648,17.644,17.6579,996600.0
2005-03-08 12:10:00,25.47,25.48,25.45,25.47,536300.0,17.6648,17.6718,17.6509,17.6648,536300.0
2005-03-08 12:20:00,25.48,25.49,25.47,25.48,542500.0,17.6718,17.6787,17.6648,17.6718,542500.0
2005-03-08 12:30:00,25.48,25.49,25.45,25.47,576300.0,17.6718,17.6787,17.6509,17.6648,576300.0
2005-03-08 12:40:00,25.47,25.49,25.44,25.44,757500.0,17.6648,17.6787,17.644,17.644,757500.0
2005-03-08 12:50:00,25.44,25.46,25.44,25.45,305100.0,17.644,17.6579,17.644,17.6509,305100.0
2005-03-08 13:00:00,25.45,25.48,25.44,25.45,870900.0,17.6509,17.6718,17.644,17.6509,870900.0
2005-03-08 13:10:00,25.46,25.48,25.45,25.46,434500.0,17.6579,17.6718,17.6509,17.6579,434500.0
2005-03-08 13:20:00,25.47,25.47,25.46,25.46,176200.0,17.6648,17.6648,17.6579,17.6579,176200.0
2005-03-08 13:30:00,25.46,25.48,25.46,25.47,429800.0,17.6579,17.6718,17.6579,17.6648,429800.0
2005-03-08 13:40:00,25.47,25.47,25.4,25.41,1459900.0,17.6648,17.6648,17.6163,17.6232,1459900.0
2005-03-08 13:50:00,25.41,25.42,25.36,25.38,1747300.0,17.6232,17.6301,17.5885,17.6024,1747300.0
2005-03-08 14:00:00,25.38,25.43,25.36,25.41,997900.0,17.6024,17.6371,17.5885,17.6232,997900.0
2005-03-08 14:10:00,25.41,25.42,25.37,25.38,420200.0,17.6232,17.6301,17.5955,17.6024,420200.0
2005-03-08 14:20:00,25.38,25.42,25.36,25.4,1143400.0,17.6024,17.6301,17.5885,17.6163,1143400.0
2005-03-08 14:30:00,25.4,25.43,25.39,25.43,1100200.0,17.6163,17.6371,17.6093,17.6371,1100200.0
2005-03-08 14:40:00,25.43,25.43,25.37,25.39,1478700.0,17.6371,17.6371,17.5955,17.6093,1478700.0
2005-03-08 14:50:00,25.4,25.41,25.38,25.4,645400.0,17.6163,17.6232,17.6024,17.6163,645400.0
2005-03-08 15:00:00,25.41,25.41,25.37,25.39,830800.0,17.6232,17.6232,17.5955,17.6093,830800.0
2005-03-08 15:10:00,25.39,25.4,25.38,25.39,549700.0,17.6093,17.6163,17.6024,17.6093,549700.0
2005-03-08 15:20:00,25.39,25.4,25.35,25.38,963600.0,17.6093,17.6163,17.5816,17.6024,963600.0
2005-03-08 15:30:00,25.39,25.39,25.34,25.34,1644800.0,17.6093,17.6093,17.5747,17.5747,1644800.0
2005-03-08 15:40:00,25.35,25.44,25.34,25.43,2963200.0,17.5816,17.644,17.5747,17.6371,2963200.0
2005-03-08 15:50:00,25.44,25.45,25.39,25.4,2308100.0,17.644,17.6509,17.6093,17.6163,2308100.0
2005-03-09 09:30:00,25.38,25.46,25.36,25.4,3011700.0,17.6024,17.6579,17.5885,17.6163,3011700.0
2005-03-09 09:40:00,25.4,25.4,25.32,25.33,2719800.0,17.6163,17.6163,17.5608,17.5677,2719800.0
2005-03-09 09:50:00,25.33,25.38,25.31,25.33,1832900.0,17.5677,17.6024,17.5538,17.5677,1832900.0
2005-03-09 10:00:00,25.33,25.4,25.33,25.34,1778200.0,17.5677,17.6163,17.5677,17.5747,1778200.0
2005-03-09 10:10:00,25.35,25.42,25.33,25.39,1059800.0,17.5816,17.6301,17.5677,17.6093,1059800.0
2005-03-09 10:20:00,25.4,25.46,25.38,25.46,1700400.0,17.6163,17.6579,17.6024,17.6579,1700400.0
2005-03-09 10:30:00,25.45,25.53,25.44,25.46,2605600.0,17.6509,17.7064,17.644,17.6579,2605600.0
2005-03-09 10:40:00,25.47,25.54,25.43,25.53,1795300.0,17.6648,17.7134,17.6371,17.7064,1795300.0
2005-03-09 10:50:00,25.54,25.57,25.52,25.53,1884900.0,17.7134,17.7342,17.6995,17.7064,1884900.0
2005-03-09 11:00:00,25.52,25.53,25.47,25.48,2291100.0,17.6995,17.7064,17.6648,17.6718,2291100.0
2005-03-09 11:10:00,25.49,25.51,25.48,25.49,937600.0,17.6787,17.6926,17.6718,17.6787,937600.0
2005-03-09 11:20:00,25.49,25.52,25.47,25.48,1457500.0,17.6787,17.6995,17.6648,17.6718,1457500.0
2005-03-09 11:30:00,25.48,25.5,25.46,25.48,707500.0,17.6718,17.6856,17.6579,17.6718,707500.0
2005-03-09 11:40:00,25.49,25.52,25.47,25.49,639700.0,17.6787,17.6995,17.6648,17.6787,639700.0
2005-03-09 11:50:00,25.5,25.52,25.49,25.51,497600.0,17.6856,17.6995,17.6787,17.6926,497600.0
2005-03-09 12:00:00,25.51,25.51,25.42,25.45,1272200.0,17.6926,17.6926,17.6301,17.6509,1272200.0
2005-03-09 12:10:00,25.46,25.46,25.38,25.42,1090800.0,17.6579,17.6579,17.6024,17.6301,1090800.0
2005-03-09 12:20:00,25.42,25.42,25.39,25.4,621400.0,17.6301,17.6301,17.6093,17.6163,621400.0
2005-03-09 12:30:00,25.41,25.45,24.41,25.44,1074700.0,17.6232,17.6509,16.9296,17.644,1074700.0
2005-03-09 12:40:00,25.44,25.44,25.39,25.4,587100.0,17.644,17.644,17.6093,17.6163,587100.0
2005-03-09 12:50:00,25.41,25.41,25.32,25.35,2167700.0,17.6232,17.6232,17.5608,17.5816,2167700.0
2005-03-09 13:00:00,25.35,25.38,25.34,25.35,1220200.0,17.5816,17.6024,17.5747,17.5816,1220200.0
2005-03-09 13:10:00,25.35,25.39,25.34,25.36,1661400.0,17.5816,17.6093,17.5747,17.5885,1661400.0
2005-03-09 13:20:00,25.36,25.38,25.34,25.35,494500.0,17.5885,17.6024,17.5747,17.5816,494500.0
2005-03-09 13:30:00,25.36,25.39,25.34,25.36,784000.0,17.5885,17.6093,17.5747,17.5885,784000.0
2005-03-09 13:40:00,25.37,25.37,25.34,25.35,1108500.0,17.5955,17.5955,17.5747,17.5816,1108500.0
2005-03-09 13:50:00,25.35,25.41,25.34,25.4,1431600.0,17.5816,17.6232,17.5747,17.6163,1431600.0
2005-03-09 14:00:00,25.4,25.5,25.4,25.42,1112900.0,17.6163,17.6856,17.6163,17.6301,1112900.0
2005-03-09 14:10:00,25.42,25.45,25.41,25.44,710100.0,17.6301,17.6509,17.6232,17.644,710100.0
2005-03-09 14:20:00,25.43,25.45,25.36,25.41,1594000.0,17.6371,17.6509,17.5885,17.6232,1594000.0
2005-03-09 14:30:00,25.41,25.47,25.36,25.4,1397700.0,17.6232,17.6648,17.5885,17.6163,1397700.0
2005-03-09 14:40:00,25.39,25.45,25.39,25.42,566200.0,17.6093,17.6509,17.6093,17.6301,566200.0
2005-03-09 14:50:00,25.42,25.42,25.37,25.37,1080300.0,17.6301,17.6301,17.5955,17.5955,1080300.0
2005-03-09 15:00:00,25.37,25.38,25.34,25.37,1276300.0,17.5955,17.6024,17.5747,17.5955,1276300.0
2005-03-09 15:10:00,25.37,25.39,25.33,25.36,2010600.0,17.5955,17.6093,17.5677,17.5885,2010600.0
2005-03-09 15:20:00,25.36,25.41,25.34,25.4,2055200.0,17.5885,17.6232,17.5747,17.6163,2055200.0
2005-03-09 15:30:00,25.4,25.42,24.41,25.39,1169200.0,17.6163,17.6301,16.9296,17.6093,1169200.0
2005-03-09 15:40:00,25.39,25.4,25.28,25.3,2442900.0,17.6093,17.6163,17.533,17.5469,2442900.0
2005-03-09 15:50:00,25.3,25.38,25.28,25.32,3023000.0,17.5469,17.6024,17.533,17.5608,3023000.0
2005-03-10 09:30:00,25.43,25.48,25.36,25.39,3556900.0,17.6371,17.6718,17.5885,17.6093,3556900.0
2005-03-10 09:40:00,25.39,25.4,25.31,25.33,1869100.0,17.6093,17.6163,17.5538,17.5677,1869100.0
2005-03-10 09:50:00,25.33,25.38,25.32,25.36,2018700.0,17.5677,17.6024,17.5608,17.5885,2018700.0
2005-03-10 10:00:00,25.35,25.37,25.33,25.35,1266300.0,17.5816,17.5955,17.5677,17.5816,1266300.0
2005-03-10 10:10:00,25.35,25.38,25.31,25.38,1469700.0,17.5816,17.6024,17.5538,17.6024,1469700.0
2005-03-10 10:20:00,25.38,25.39,25.35,25.36,1081200.0,17.6024,17.6093,17.5816,17.5885,1081200.0
2005-03-10 10:30:00,25.36,25.37,25.34,25.36,1210300.0,17.5885,17.5955,17.5747,17.5885,1210300.0
2005-03-10 10:40:00,25.37,25.38,25.34,25.35,1603000.0,17.5955,17.6024,17.5747,17.5816,1603000.0
2005-03-10 10:50:00,25.35,25.37,25.34,25.35,755500.0,17.5816,17.5955,17.5747,17.5816,755500.0
2005-03-10 11:00:00,25.35,25.35,25.28,25.28,1280000.0,17.5816,17.5816,17.533,17.533,1280000.0
2005-03-10 11:10:00,25.28,25.32,25.25,25.32,1795900.0,17.533,17.5608,17.5122,17.5608,1795900.0
2005-03-10 11:20:00,25.32,25.33,25.28,25.28,743200.0,17.5608,17.5677,17.533,17.533,743200.0
2005-03-10 11:30:00,25.29,25.32,25.28,25.31,693000.0,17.54,17.5608,17.533,17.5538,693000.0
2005-03-10 11:40:00,25.3,25.32,25.28,25.31,476900.0,17.5469,17.5608,17.533,17.5538,476900.0
2005-03-10 11:50:00,25.31,25.33,25.29,25.31,906800.0,17.5538,17.5677,17.54,17.5538,906800.0
2005-03-10 12:00:00,25.31,25.35,25.3,25.34,925000.0,17.5538,17.5816,17.5469,17.5747,925000.0
2005-03-10 12:10:00,25.35,25.37,25.3,25.35,803200.0,17.5816,17.5955,17.5469,17.5816,803200.0
2005-03-10 12:20:00,25.35,25.36,25.31,25.34,1172700.0,17.5816,17.5885,17.5538,17.5747,1172700.0
2005-03-10 12:30:00,25.34,25.36,25.32,25.32,666000.0,17.5747,17.5885,17.5608,17.5608,666000.0
2005-03-10 12:40:00,25.33,25.33,25.31,25.31,359200.0,17.5677,17.5677,17.5538,17.5538,359200.0
2005-03-10 12:50:00,25.31,25.32,25.27,25.29,1340400.0,17.5538,17.5608,17.5261,17.54,1340400.0
2005-03-10 13:00:00,25.29,25.31,25.28,25.3,1966100.0,17.54,17.5538,17.533,17.5469,1966100.0
2005-03-10 13:10:00,25.3,25.33,25.29,25.29,1494300.0,17.5469,17.5677,17.54,17.54,1494300.0
2005-03-10 13:20:00,25.29,25.34,25.29,25.31,1700000.0,17.54,17.5747,17.54,17.5538,1700000.0
2005-03-10 13:30:00,25.31,25.35,25.3,25.34,1046000.0,17.5538,17.5816,17.5469,17.5747,1046000.0
2005-03-10 13:40:00,25.33,25.38,25.33,25.35,1434700.0,17.5677,17.6024,17.5677,17.5816,1434700.0
2005-03-10 13:50:00,25.36,25.36,25.32,25.34,1361600.0,17.5885,17.5885,17.5608,17.5747,1361600.0
2005-03-10 14:00:00,25.34,25.34,25.3,25.32,1366000.0,17.5747,17.5747,17.5469,17.5608,1366000.0
2005-03-10 14:10:00,25.31,25.34,25.3,25.31,791300.0,17.5538,17.5747,17.5469,17.5538,791300.0
2005-03-10 14:20:00,25.32,25.32,25.28,25.31,1345400.0,17.5608,17.5608,17.533,17.5538,1345400.0
2005-03-10 14:30:00,25.31,25.31,25.29,25.31,1785300.0,17.5538,17.5538,17.54,17.5538,1785300.0
2005-03-10 14:40:00,25.31,25.34,25.29,25.33,1769700.0,17.5538,17.5747,17.54,17.5677,1769700.0
2005-03-10 14:50:00,25.33,25.34,25.32,25.32,1691400.0,17.5677,17.5747,17.5608,17.5608,1691400.0
2005-03-10 15:00:00,25.33,25.34,25.3,25.3,1070400.0,17.5677,17.5747,17.5469,17.5469,1070400.0
2005-03-10 15:10:00,25.3,25.32,25.3,25.31,631200.0,17.5469,17.5608,17.5469,17.5538,631200.0
2005-03-10 15:20:00,25.31,25.34,25.3,25.33,796700.0,17.5538,17.5747,17.5469,17.5677,796700.0
2005-03-10 15:30:00,25.33,25.36,25.31,25.32,1377000.0,17.5677,17.5885,17.5538,17.5608,1377000.0
2005-03-10 15:40:00,25.32,25.35,25.32,25.33,1184700.0,17.5608,17.5816,17.5608,17.5677,1184700.0
2005-03-10 15:50:00,25.34,25.44,25.32,25.43,2557100.0,17.5747,17.644,17.5608,17.6371,2557100.0
2005-03-11 09:30:00,25.46,25.48,25.36,25.39,3954400.0,17.6579,17.6718,17.5885,17.6093,3954400.0
2005-03-11 09:40:00,25.38,25.46,25.37,25.44,1494800.0,17.6024,17.6579,17.5955,17.644,1494800.0
2005-03-11 09:50:00,25.44,25.48,25.41,25.42,2000300.0,17.644,17.6718,17.6232,17.6301,2000300.0
2005-03-11 10:00:00,25.42,25.45,25.4,25.41,1397000.0,17.6301,17.6509,17.6163,17.6232,1397000.0
2005-03-11 10:10:00,25.41,25.42,25.34,25.39,1498500.0,17.6232,17.6301,17.5747,17.6093,1498500.0
2005-03-11 10:20:00,25.38,25.41,25.36,25.39,860400.0,17.6024,17.6232,17.5885,17.6093,860400.0
2005-03-11 10:30:00,25.38,25.42,25.35,25.37,1037300.0,17.6024,17.6301,17.5816,17.5955,1037300.0
2005-03-11 10:40:00,25.37,25.38,25.33,25.35,783800.0,17.5955,17.6024,17.5677,17.5816,783800.0
2005-03-11 10:50:00,25.35,25.36,25.31,25.33,2072300.0,17.5816,17.5885,17.5538,17.5677,2072300.0
2005-03-11 11:00:00,25.33,25.33,25.27,25.32,1547200.0,17.5677,17.5677,17.5261,17.5608,1547200.0
2005-03-11 11:10:00,25.32,25.36,25.29,25.35,1902600.0,17.5608,17.5885,17.54,17.5816,1902600.0
2005-03-11 11:20:00,25.34,25.35,25.31,25.31,705300.0,17.5747,17.5816,17.5538,17.5538,705300.0
2005-03-11 11:30:00,25.32,25.32,25.3,25.31,584200.0,17.5608,17.5608,17.5469,17.5538,584200.0
2005-03-11 11:40:00,25.31,25.35,25.3,25.32,1263700.0,17.5538,17.5816,17.5469,17.5608,1263700.0
2005-03-11 11:50:00,25.32,25.35,25.3,25.31,429900.0,17.5608,17.5816,17.5469,17.5538,429900.0
2005-03-11 12:00:00,25.32,25.32,25.29,25.31,1046000.0,17.5608,17.5608,17.54,17.5538,1046000.0
2005-03-11 12:10:00,25.3,25.32,25.28,25.31,679800.0,17.5469,17.5608,17.533,17.5538,679800.0
2005-03-11 12:20:00,25.31,25.33,25.3,25.32,457000.0,17.5538,17.5677,17.5469,17.5608,457000.0
2005-03-11 12:30:00,25.32,25.33,25.3,25.31,568500.0,17.5608,17.5677,17.5469,17.5538,568500.0
2005-03-11 12:40:00,25.32,25.33,25.31,25.32,475700.0,17.5608,17.5677,17.5538,17.5608,475700.0
2005-03-11 12:50:00,25.32,25.33,25.3,25.31,401500.0,17.5608,17.5677,17.5469,17.5538,401500.0
2005-03-11 13:00:00,25.31,25.33,25.3,25.32,1345700.0,17.5538,17.5677,17.5469,17.5608,1345700.0
2005-03-11 13:10:00,25.33,25.33,25.3,25.31,442500.0,17.5677,17.5677,17.5469,17.5538,442500.0
2005-03-11 13:20:00,25.31,25.32,25.31,25.31,251100.0,17.5538,17.5608,17.5538,17.5538,251100.0
2005-03-11 13:30:00,25.31,25.32,25.3,25.31,274800.0,17.5538,17.5608,17.5469,17.5538,274800.0
2005-03-11 13:40:00,25.31,25.32,25.25,25.27,1527100.0,17.5538,17.5608,17.5122,17.5261,1527100.0
2005-03-11 13:50:00,25.27,25.32,25.26,25.3,2157900.0,17.5261,17.5608,17.5192,17.5469,2157900.0
2005-03-11 14:00:00,25.3,25.31,25.28,25.3,984700.0,17.5469,17.5538,17.533,17.5469,984700.0
2005-03-11 14:10:00,25.29,25.31,25.28,25.3,356300.0,17.54,17.5538,17.533,17.5469,356300.0
2005-03-11 14:20:00,25.3,25.3,25.28,25.29,615200.0,17.5469,17.5469,17.533,17.54,615200.0
2005-03-11 14:30:00,25.29,25.3,25.26,25.28,560000.0,17.54,17.5469,17.5192,17.533,560000.0
2005-03-11 14:40:00,25.28,25.28,25.22,25.25,2575300.0,17.533,17.533,17.4914,17.5122,2575300.0
2005-03-11 14:50:00,25.24,25.28,25.2,25.23,1448700.0,17.5053,17.533,17.4776,17.4984,1448700.0
2005-03-11 15:00:00,25.23,25.23,25.15,25.18,2553300.0,17.4984,17.4984,17.4429,17.4637,2553300.0
2005-03-11 15:10:00,25.18,25.22,25.17,25.18,2037700.0,17.4637,17.4914,17.4568,17.4637,2037700.0
2005-03-11 15:20:00,25.18,25.2,25.16,25.18,3324200.0,17.4637,17.4776,17.4498,17.4637,3324200.0
2005-03-11 15:30:00,25.18,25.19,25.1,25.14,2575400.0,17.4637,17.4706,17.4082,17.4359,2575400.0
2005-03-11 15:40:00,25.14,25.18,25.07,25.13,2709100.0,17.4359,17.4637,17.3874,17.429,2709100.0
2005-03-11 15:50:00,25.13,25.14,25.07,25.07,6198700.0,17.429,17.4359,17.3874,17.3874,6198700.0
2005-03-14 09:30:00,25.08,25.11,25.04,25.05,3590800.0,17.3943,17.4151,17.3666,17.3735,3590800.0
2005-03-14 09:40:00,25.05,25.05,24.96,25.03,3878400.0,17.3735,17.3735,17.3111,17.3597,3878400.0
2005-03-14 09:50:00,25.02,25.05,25.0,25.03,2009000.0,17.3527,17.3735,17.3388,17.3597,2009000.0
2005-03-14 10:00:00,25.03,25.08,25.02,25.04,1646500.0,17.3597,17.3943,17.3527,17.3666,1646500.0
2005-03-14 10:10:00,25.04,25.04,25.0,25.03,1334400.0,17.3666,17.3666,17.3388,17.3597,1334400.0
2005-03-14 10:20:00,25.03,25.06,25.01,25.05,1349700.0,17.3597,17.3805,17.3458,17.3735,1349700.0
2005-03-14 10:30:00,25.05,25.1,25.04,25.06,2487500.0,17.3735,17.4082,17.3666,17.3805,2487500.0
2005-03-14 10:40:00,25.06,25.07,25.05,25.05,1118800.0,17.3805,17.3874,17.3735,17.3735,1118800.0
2005-03-14 10:50:00,25.06,25.08,25.05,25.08,921500.0,17.3805,17.3943,17.3735,17.3943,921500.0
2005-03-14 11:00:00,25.08,25.1,25.05,25.06,1127200.0,17.3943,17.4082,17.3735,17.3805,1127200.0
2005-03-14 11:10:00,25.06,25.07,25.04,25.06,1157400.0,17.3805,17.3874,17.3666,17.3805,1157400.0
2005-03-14 11:20:00,25.06,25.06,25.04,25.05,452200.0,17.3805,17.3805,17.3666,17.3735,452200.0
2005-03-14 11:30:00,25.05,25.05,24.98,25.02,1027800.0,17.3735,17.3735,17.325,17.3527,1027800.0
2005-03-14 11:40:00,25.02,25.05,25.0,25.03,755100.0,17.3527,17.3735,17.3388,17.3597,755100.0
2005-03-14 11:50:00,25.03,25.05,25.02,25.03,698800.0,17.3597,17.3735,17.3527,17.3597,698800.0
2005-03-14 12:00:00,25.03,25.05,25.03,25.04,287900.0,17.3597,17.3735,17.3597,17.3666,287900.0
2005-03-14 12:10:00,25.04,25.05,25.03,25.04,578200.0,17.3666,17.3735,17.3597,17.3666,578200.0
2005-03-14 12:20:00,25.03,25.04,25.02,25.03,451500.0,17.3597,17.3666,17.3527,17.3597,451500.0
2005-03-14 12:30:00,25.03,25.06,25.02,25.04,826900.0,17.3597,17.3805,17.3527,17.3666,826900.0
2005-03-14 12:40:00,25.03,25.06,25.03,25.06,790300.0,17.3597,17.3805,17.3597,17.3805,790300.0
2005-03-14 12:50:00,25.05,25.07,25.04,25.04,638700.0,17.3735,17.3874,17.3666,17.3666,638700.0
2005-03-14 13:00:00,25.04,25.05,25.02,25.02,1493500.0,17.3666,17.3735,17.3527,17.3527,1493500.0
2005-03-14 13:10:00,25.02,25.06,25.02,25.02,1155500.0,17.3527,17.3805,17.3527,17.3527,1155500.0
2005-03-14 13:20:00,25.02,25.06,25.02,25.05,1367000.0,17.3527,17.3805,17.3527,17.3735,1367000.0
2005-03-14 13:30:00,25.05,25.07,25.02,25.03,1068000.0,17.3735,17.3874,17.3527,17.3597,1068000.0
2005-03-14 13:40:00,25.03,25.05,25.02,25.04,1252200.0,17.3597,17.3735,17.3527,17.3666,1252200.0
2005-03-14 13:50:00,25.04,25.05,25.02,25.04,596700.0,17.3666,17.3735,17.3527,17.3666,596700.0
2005-03-14 14:00:00,25.04,25.05,25.03,25.05,489600.0,17.3666,17.3735,17.3597,17.3735,489600.0
2005-03-14 14:10:00,25.05,25.05,25.03,25.04,492600.0,17.3735,17.3735,17.3597,17.3666,492600.0
2005-03-14 14:20:00,25.04,25.06,25.02,25.05,1821300.0,17.3666,17.3805,17.3527,17.3735,1821300.0
2005-03-14 14:30:00,25.04,25.06,25.03,25.06,2043500.0,17.3666,17.3805,17.3597,17.3805,2043500.0
2005-03-14 14:40:00,25.05,25.07,25.04,25.05,1060900.0,17.3735,17.3874,17.3666,17.3735,1060900.0
2005-03-14 14:50:00,25.05,25.09,25.04,25.08,1494000.0,17.3735,17.4013,17.3666,17.3943,1494000.0
2005-03-14 15:00:00,25.08,25.11,25.07,25.1,1546600.0,17.3943,17.4151,17.3874,17.4082,1546600.0
2005-03-14 15:10:00,25.09,25.12,25.09,25.1,1741200.0,17.4013,17.4221,17.4013,17.4082,1741200.0
2005-03-14 15:20:00,25.1,25.15,25.1,25.14,2063700.0,17.4082,17.4429,17.4082,17.4359,2063700.0
2005-03-14 15:30:00,25.14,25.15,25.12,25.13,1461600.0,17.4359,17.4429,17.4221,17.429,1461600.0
2005-03-14 15:40:00,25.13,25.14,25.09,25.11,2424500.0,17.429,17.4359,17.4013,17.4151,2424500.0
2005-03-14 15:50:00,25.1,25.14,25.09,25.11,1891800.0,17.4082,17.4359,17.4013,17.4151,1891800.0
2005-03-15 09:30:00,25.1,25.24,25.08,25.16,3633900.0,17.4082,17.5053,17.3943,17.4498,3633900.0
2005-03-15 09:40:00,25.16,25.2,25.12,25.12,2261000.0,17.4498,17.4776,17.4221,17.4221,2261000.0
2005-03-15 09:50:00,25.12,25.14,25.1,25.11,1497400.0,17.4221,17.4359,17.4082,17.4151,1497400.0
2005-03-15 10:00:00,25.11,25.12,25.08,25.08,2544900.0,17.4151,17.4221,17.3943,17.3943,2544900.0
2005-03-15 10:10:00,25.09,25.12,25.08,25.12,1608000.0,17.4013,17.4221,17.3943,17.4221,1608000.0
2005-03-15 10:20:00,25.12,25.13,25.1,25.11,886900.0,17.4221,17.429,17.4082,17.4151,886900.0
2005-03-15 10:30:00,25.12,25.12,25.1,25.11,686600.0,17.4221,17.4221,17.4082,17.4151,686600.0
2005-03-15 10:40:00,25.12,25.12,25.1,25.11,346700.0,17.4221,17.4221,17.4082,17.4151,346700.0
2005-03-15 10:50:00,25.12,25.16,25.11,25.13,878500.0,17.4221,17.4498,17.4151,17.429,878500.0
2005-03-15 11:00:00,25.13,25.18,25.13,25.15,798000.0,17.429,17.4637,17.429,17.4429,798000.0
2005-03-15 11:10:00,25.15,25.18,25.13,25.13,642500.0,17.4429,17.4637,17.429,17.429,642500.0
2005-03-15 11:20:00,25.14,25.15,25.1,25.11,729800.0,17.4359,17.4429,17.4082,17.4151,729800.0
2005-03-15 11:30:00,25.11,25.12,25.09,25.11,1119200.0,17.4151,17.4221,17.4013,17.4151,1119200.0
2005-03-15 11:40:00,25.11,25.14,25.07,25.1,2222700.0,17.4151,17.4359,17.3874,17.4082,2222700.0
2005-03-15 11:50:00,25.1,25.12,25.08,25.1,1254900.0,17.4082,17.4221,17.3943,17.4082,1254900.0
2005-03-15 12:00:00,25.1,25.14,25.06,25.1,1478300.0,17.4082,17.4359,17.3805,17.4082,1478300.0
2005-03-15 12:10:00,25.1,25.11,25.06,25.1,1459100.0,17.4082,17.4151,17.3805,17.4082,1459100.0
2005-03-15 12:20:00,25.1,25.12,25.1,25.1,922800.0,17.4082,17.4221,17.4082,17.4082,922800.0
2005-03-15 12:30:00,25.1,25.11,25.06,25.08,1448300.0,17.4082,17.4151,17.3805,17.3943,1448300.0
2005-03-15 12:40:00,25.08,25.12,25.07,25.11,1100700.0,17.3943,17.4221,17.3874,17.4151,1100700.0
2005-03-15 12:50:00,25.11,25.12,25.1,25.11,762900.0,17.4151,17.4221,17.4082,17.4151,762900.0
2005-03-15 13:00:00,25.1,25.12,25.09,25.09,1044900.0,17.4082,17.4221,17.4013,17.4013,1044900.0
2005-03-15 13:10:00,25.09,25.1,25.04,25.04,1397800.0,17.4013,17.4082,17.3666,17.3666,1397800.0
2005-03-15 13:20:00,25.04,25.06,25.01,25.02,1107000.0,17.3666,17.3805,17.3458,17.3527,1107000.0
2005-03-15 13:30:00,25.02,25.04,25.01,25.02,1191600.0,17.3527,17.3666,17.3458,17.3527,1191600.0
2005-03-15 13:40:00,25.02,25.04,25.01,25.02,1424600.0,17.3527,17.3666,17.3458,17.3527,1424600.0
2005-03-15 13:50:00,25.01,25.03,25.01,25.02,611100.0,17.3458,17.3597,17.3458,17.3527,611100.0
2005-03-15 14:00:00,25.02,25.05,25.01,25.02,951700.0,17.3527,17.3735,17.3458,17.3527,951700.0
2005-03-15 14:10:00,25.02,25.03,24.99,25.01,1274200.0,17.3527,17.3597,17.3319,17.3458,1274200.0
2005-03-15 14:20:00,25.01,25.02,24.97,25.0,1333300.0,17.3458,17.3527,17.318,17.3388,1333300.0
2005-03-15 14:30:00,25.0,25.01,24.95,24.97,1057300.0,17.3388,17.3458,17.3042,17.318,1057300.0
2005-03-15 14:40:00,24.97,24.99,24.94,24.98,3050400.0,17.318,17.3319,17.2972,17.325,3050400.0
2005-03-15 14:50:00,24.97,25.03,24.97,24.99,1459800.0,17.318,17.3597,17.318,17.3319,1459800.0
2005-03-15 15:00:00,24.99,25.0,24.95,24.96,869100.0,17.3319,17.3388,17.3042,17.3111,869100.0
2005-03-15 15:10:00,24.96,24.99,24.95,24.97,1797600.0,17.3111,17.3319,17.3042,17.318,1797600.0
2005-03-15 15:20:00,24.97,24.97,24.93,24.93,2104900.0,17.318,17.318,17.2903,17.2903,2104900.0
2005-03-15 15:30:00,24.93,25.0,24.89,24.92,3180100.0,17.2903,17.3388,17.2626,17.2834,3180100.0
2005-03-15 15:40:00,24.91,24.94,24.91,24.93,1682500.0,17.2764,17.2972,17.2764,17.2903,1682500.0
2005-03-15 15:50:00,24.92,24.93,24.89,24.92,3335000.0,17.2834,17.2903,17.2626,17.2834,3335000.0
2005-03-16 09:30:00,24.83,24.93,24.76,24.92,3092200.0,17.2209,17.2903,17.1724,17.2834,3092200.0
2005-03-16 09:40:00,24.91,24.97,24.86,24.88,2472900.0,17.2764,17.318,17.2417,17.2556,2472900.0
2005-03-16 09:50:00,24.87,24.89,24.81,24.83,1655900.0,17.2487,17.2626,17.2071,17.2209,1655900.0
2005-03-16 10:00:00,24.83,24.86,24.81,24.85,1706000.0,17.2209,17.2417,17.2071,17.2348,1706000.0
2005-03-16 10:10:00,24.86,24.86,24.83,24.84,1052700.0,17.2417,17.2417,17.2209,17.2279,1052700.0
2005-03-16 10:20:00,24.84,24.85,24.8,24.82,1115300.0,17.2279,17.2348,17.2001,17.214,1115300.0
2005-03-16 10:30:00,24.82,24.83,24.72,24.75,2760600.0,17.214,17.2209,17.1447,17.1655,2760600.0
2005-03-16 10:40:00,24.75,24.78,24.72,24.75,3244000.0,17.1655,17.1863,17.1447,17.1655,3244000.0
2005-03-16 10:50:00,24.75,24.76,24.7,24.72,2694700.0,17.1655,17.1724,17.1308,17.1447,2694700.0
2005-03-16 11:00:00,24.71,24.72,24.6,24.67,1950200.0,17.1377,17.1447,17.0614,17.11,1950200.0
2005-03-16 11:10:00,24.68,24.71,24.65,24.66,2614200.0,17.1169,17.1377,17.0961,17.103,2614200.0
2005-03-16 11:20:00,24.66,24.68,24.61,24.67,2542600.0,17.103,17.1169,17.0684,17.11,2542600.0
2005-03-16 11:30:00,24.68,24.68,24.65,24.65,940700.0,17.1169,17.1169,17.0961,17.0961,940700.0
2005-03-16 11:40:00,24.65,24.68,24.64,24.68,1892500.0,17.0961,17.1169,17.0892,17.1169,1892500.0
2005-03-16 11:50:00,24.68,24.72,24.67,24.72,994500.0,17.1169,17.1447,17.11,17.1447,994500.0
2005-03-16 12:00:00,24.71,24.72,24.69,24.71,1773000.0,17.1377,17.1447,17.1238,17.1377,1773000.0
2005-03-16 12:10:00,24.71,24.76,24.71,24.73,1222200.0,17.1377,17.1724,17.1377,17.1516,1222200.0
2005-03-16 12:20:00,24.74,24.74,24.7,24.72,1065200.0,17.1585,17.1585,17.1308,17.1447,1065200.0
2005-03-16 12:30:00,24.73,24.74,24.71,24.73,654400.0,17.1516,17.1585,17.1377,17.1516,654400.0
2005-03-16 12:40:00,24.73,24.75,24.73,24.73,649000.0,17.1516,17.1655,17.1516,17.1516,649000.0
2005-03-16 12:50:00,24.74,24.79,24.73,24.79,841700.0,17.1585,17.1932,17.1516,17.1932,841700.0
2005-03-16 13:00:00,24.79,24.8,24.76,24.78,2356300.0,17.1932,17.2001,17.1724,17.1863,2356300.0
2005-03-16 13:10:00,24.78,24.8,24.76,24.77,637500.0,17.1863,17.2001,17.1724,17.1793,637500.0
2005-03-16 13:20:00,24.77,24.78,24.76,24.76,627700.0,17.1793,17.1863,17.1724,17.1724,627700.0
2005-03-16 13:30:00,24.77,24.77,24.72,24.72,880400.0,17.1793,17.1793,17.1447,17.1447,880400.0
2005-03-16 13:40:00,24.72,24.76,24.71,24.75,870500.0,17.1447,17.1724,17.1377,17.1655,870500.0
2005-03-16 13:50:00,24.75,24.76,24.74,24.76,1333100.0,17.1655,17.1724,17.1585,17.1724,1333100.0
2005-03-16 14:00:00,24.75,24.76,24.71,24.72,1930400.0,17.1655,17.1724,17.1377,17.1447,1930400.0
2005-03-16 14:10:00,24.73,24.82,24.71,24.76,2486600.0,17.1516,17.214,17.1377,17.1724,2486600.0
2005-03-16 14:20:00,24.77,24.79,24.75,24.77,1168700.0,17.1793,17.1932,17.1655,17.1793,1168700.0
2005-03-16 14:30:00,24.76,24.77,24.74,24.74,977400.0,17.1724,17.1793,17.1585,17.1585,977400.0
2005-03-16 14:40:00,24.74,24.75,24.71,24.71,889200.0,17.1585,17.1655,17.1377,17.1377,889200.0
2005-03-16 14:50:00,24.71,24.75,24.69,24.71,1475000.0,17.1377,17.1655,17.1238,17.1377,1475000.0
2005-03-16 15:00:00,24.71,24.73,24.69,24.72,1178100.0,17.1377,17.1516,17.1238,17.1447,1178100.0
2005-03-16 15:10:00,24.72,24.73,24.68,24.69,1311800.0,17.1447,17.1516,17.1169,17.1238,1311800.0
2005-03-16 15:20:00,24.68,24.7,24.57,24.6,3962100.0,17.1169,17.1308,17.0406,17.0614,3962100.0
2005-03-16 15:30:00,24.59,24.64,24.56,24.64,4351100.0,17.0545,17.0892,17.0337,17.0892,4351100.0
2005-03-16 15:40:00,24.63,24.66,24.59,24.63,2762800.0,17.0822,17.103,17.0545,17.0822,2762800.0
2005-03-16 15:50:00,24.63,24.67,24.61,24.64,4352000.0,17.0822,17.11,17.0684,17.0892,4352000.0
2005-03-17 09:30:00,24.64,24.66,24.55,24.6,4206200.0,17.0892,17.103,17.0267,17.0614,4206200.0
2005-03-17 09:40:00,24.59,24.6,24.55,24.56,1472400.0,17.0545,17.0614,17.0267,17.0337,1472400.0
2005-03-17 09:50:00,24.57,24.59,24.53,24.54,1484700.0,17.0406,17.0545,17.0129,17.0198,1484700.0
2005-03-17 10:00:00,24.54,24.62,24.53,24.61,1889200.0,17.0198,17.0753,17.0129,17.0684,1889200.0
2005-03-17 10:10:00,24.61,24.62,24.57,24.6,1500200.0,17.0684,17.0753,17.0406,17.0614,1500200.0
2005-03-17 10:20:00,24.6,24.61,24.58,24.61,1528300.0,17.0614,17.0684,17.0476,17.0684,1528300.0
2005-03-17 10:30:00,24.61,24.62,24.59,24.6,1254800.0,17.0684,17.0753,17.0545,17.0614,1254800.0
2005-03-17 10:40:00,24.59,24.6,24.57,24.58,1399800.0,17.0545,17.0614,17.0406,17.0476,1399800.0
2005-03-17 10:50:00,24.58,24.66,24.57,24.66,1737300.0,17.0476,17.103,17.0406,17.103,1737300.0
2005-03-17 11:00:00,24.66,24.67,24.63,24.65,1486600.0,17.103,17.11,17.0822,17.0961,1486600.0
2005-03-17 11:10:00,24.66,24.66,24.63,24.65,855300.0,17.103,17.103,17.0822,17.0961,855300.0
2005-03-17 11:20:00,24.64,24.65,24.61,24.61,668400.0,17.0892,17.0961,17.0684,17.0684,668400.0
2005-03-17 11:30:00,24.62,24.63,24.59,24.61,894400.0,17.0753,17.0822,17.0545,17.0684,894400.0
2005-03-17 11:40:00,24.62,24.66,24.6,24.64,2242000.0,17.0753,17.103,17.0614,17.0892,2242000.0
2005-03-17 11:50:00,24.64,24.65,24.62,24.64,912800.0,17.0892,17.0961,17.0753,17.0892,912800.0
2005-03-17 12:00:00,24.64,24.64,24.61,24.61,1126000.0,17.0892,17.0892,17.0684,17.0684,1126000.0
2005-03-17 12:10:00,24.61,24.62,24.6,24.6,556500.0,17.0684,17.0753,17.0614,17.0614,556500.0
2005-03-17 12:20:00,24.6,24.63,24.6,24.62,617800.0,17.0614,17.0822,17.0614,17.0753,617800.0
2005-03-17 12:30:00,24.62,24.64,24.62,24.63,694900.0,17.0753,17.0892,17.0753,17.0822,694900.0
2005-03-17 12:40:00,24.64,24.65,24.63,24.64,862200.0,17.0892,17.0961,17.0822,17.0892,862200.0
2005-03-17 12:50:00,24.64,24.64,24.63,24.63,354800.0,17.0892,17.0892,17.0822,17.0822,354800.0
2005-03-17 13:00:00,24.63,24.64,24.6,24.63,819100.0,17.0822,17.0892,17.0614,17.0822,819100.0
2005-03-17 13:10:00,24.62,24.63,24.6,24.6,1031800.0,17.0753,17.0822,17.0614,17.0614,1031800.0
2005-03-17 13:20:00,24.6,24.64,24.6,24.62,1296900.0,17.0614,17.0892,17.0614,17.0753,1296900.0
2005-03-17 13:30:00,24.63,24.63,24.6,24.61,1654800.0,17.0822,17.0822,17.0614,17.0684,1654800.0
2005-03-17 13:40:00,24.62,24.62,24.6,24.61,706200.0,17.0753,17.0753,17.0614,17.0684,706200.0
2005-03-17 13:50:00,24.62,24.62,24.59,24.59,1530900.0,17.0753,17.0753,17.0545,17.0545,1530900.0
2005-03-17 14:00:00,24.59,24.61,24.56,24.57,2128600.0,17.0545,17.0684,17.0337,17.0406,2128600.0
2005-03-17 14:10:00,24.57,24.62,24.57,24.62,1096100.0,17.0406,17.0753,17.0406,17.0753,1096100.0
2005-03-17 14:20:00,24.62,24.67,24.6,24.65,2497600.0,17.0753,17.11,17.0614,17.0961,2497600.0
2005-03-17 14:30:00,24.65,24.66,24.6,24.6,993800.0,17.0961,17.103,17.0614,17.0614,993800.0
2005-03-17 14:40:00,24.6,24.62,24.59,24.59,2632700.0,17.0614,17.0753,17.0545,17.0545,2632700.0
2005-03-17 14:50:00,24.6,24.61,24.56,24.59,2537400.0,17.0614,17.0684,17.0337,17.0545,2537400.0
2005-03-17 15:00:00,24.59,24.61,24.55,24.61,3386800.0,17.0545,17.0684,17.0267,17.0684,3386800.0
2005-03-17 15:10:00,24.61,24.62,24.57,24.6,1219000.0,17.0684,17.0753,17.0406,17.0614,1219000.0
2005-03-17 15:20:00,24.59,24.6,24.56,24.56,681100.0,17.0545,17.0614,17.0337,17.0337,681100.0
2005-03-17 15:30:00,24.56,24.59,24.56,24.58,1851300.0,17.0337,17.0545,17.0337,17.0476,1851300.0
2005-03-17 15:40:00,24.58,24.59,24.47,24.56,1722300.0,17.0476,17.0545,16.9713,17.0337,1722300.0
2005-03-17 15:50:00,24.57,24.57,24.54,24.54,2985700.0,17.0406,17.0406,17.0198,17.0198,2985700.0
2005-03-18 09:30:00,24.52,24.53,24.4,24.51,19695100.0,17.0059,17.0129,16.9227,16.999,19695100.0
2005-03-18 09:40:00,24.51,24.57,24.51,24.55,2145400.0,16.999,17.0406,16.999,17.0267,2145400.0
2005-03-18 09:50:00,24.56,24.57,24.48,24.51,2422900.0,17.0337,17.0406,16.9782,16.999,2422900.0
2005-03-18 10:00:00,24.52,24.61,24.5,24.61,2087700.0,17.0059,17.0684,16.9921,17.0684,2087700.0
2005-03-18 10:10:00,24.61,24.68,24.61,24.63,3027300.0,17.0684,17.1169,17.0684,17.0822,3027300.0
2005-03-18 10:20:00,24.62,24.65,24.6,24.62,1642300.0,17.0753,17.0961,17.0614,17.0753,1642300.0
2005-03-18 10:30:00,24.62,24.63,24.5,24.54,1831300.0,17.0753,17.0822,16.9921,17.0198,1831300.0
2005-03-18 10:40:00,24.54,24.61,24.53,24.57,1853600.0,17.0198,17.0684,17.0129,17.0406,1853600.0
2005-03-18 10:50:00,24.58,24.6,24.53,24.55,924600.0,17.0476,17.0614,17.0129,17.0267,924600.0
2005-03-18 11:00:00,24.55,24.59,24.53,24.59,1443400.0,17.0267,17.0545,17.0129,17.0545,1443400.0
2005-03-18 11:10:00,24.59,24.62,24.57,24.61,1079600.0,17.0545,17.0753,17.0406,17.0684,1079600.0
2005-03-18 11:20:00,24.62,24.67,24.61,24.66,1479500.0,17.0753,17.11,17.0684,17.103,1479500.0
2005-03-18 11:30:00,24.66,24.67,24.59,24.6,1385800.0,17.103,17.11,17.0545,17.0614,1385800.0
2005-03-18 11:40:00,24.6,24.62,24.59,24.6,602200.0,17.0614,17.0753,17.0545,17.0614,602200.0
2005-03-18 11:50:00,24.6,24.62,24.59,24.6,543900.0,17.0614,17.0753,17.0545,17.0614,543900.0
2005-03-18 12:00:00,24.59,24.6,24.56,24.57,930800.0,17.0545,17.0614,17.0337,17.0406,930800.0
2005-03-18 12:10:00,24.57,24.58,24.56,24.58,625600.0,17.0406,17.0476,17.0337,17.0476,625600.0
2005-03-18 12:20:00,24.57,24.59,24.55,24.55,392300.0,17.0406,17.0545,17.0267,17.0267,392300.0
2005-03-18 12:30:00,24.55,24.56,24.54,24.54,584900.0,17.0267,17.0337,17.0198,17.0198,584900.0
2005-03-18 12:40:00,24.54,24.6,24.52,24.52,567500.0,17.0198,17.0614,17.0059,17.0059,567500.0
2005-03-18 12:50:00,24.52,24.53,24.45,24.46,913500.0,17.0059,17.0129,16.9574,16.9643,913500.0
2005-03-18 13:00:00,24.46,24.49,24.42,24.44,1940600.0,16.9643,16.9851,16.9366,16.9505,1940600.0
2005-03-18 13:10:00,24.45,24.47,24.44,24.44,622200.0,16.9574,16.9713,16.9505,16.9505,622200.0
2005-03-18 13:20:00,24.44,24.46,23.42,24.43,736800.0,16.9505,16.9643,16.243,16.9435,736800.0
2005-03-18 13:30:00,24.44,24.45,24.41,24.43,978900.0,16.9505,16.9574,16.9296,16.9435,978900.0
2005-03-18 13:40:00,24.43,24.91,24.37,24.45,2892200.0,16.9435,17.2764,16.9019,16.9574,2892200.0
2005-03-18 13:50:00,24.45,24.51,24.42,24.45,2420500.0,16.9574,16.999,16.9366,16.9574,2420500.0
2005-03-18 14:00:00,24.45,24.46,24.38,24.38,1372400.0,16.9574,16.9643,16.9088,16.9088,1372400.0
2005-03-18 14:10:00,24.38,24.4,24.35,24.37,2150500.0,16.9088,16.9227,16.888,16.9019,2150500.0
2005-03-18 14:20:00,24.38,24.44,24.37,24.43,1155500.0,16.9088,16.9505,16.9019,16.9435,1155500.0
2005-03-18 14:30:00,24.43,24.47,24.42,24.45,2067000.0,16.9435,16.9713,16.9366,16.9574,2067000.0
2005-03-18 14:40:00,24.46,24.48,24.41,24.43,1695500.0,16.9643,16.9782,16.9296,16.9435,1695500.0
2005-03-18 14:50:00,24.42,24.43,24.37,24.37,2737700.0,16.9366,16.9435,16.9019,16.9019,2737700.0
2005-03-18 15:00:00,24.37,24.38,24.29,24.3,3177300.0,16.9019,16.9088,16.8464,16.8534,3177300.0
2005-03-18 15:10:00,24.3,24.38,24.29,24.37,2604400.0,16.8534,16.9088,16.8464,16.9019,2604400.0
2005-03-18 15:20:00,24.37,24.42,24.31,24.4,2204100.0,16.9019,16.9366,16.8603,16.9227,2204100.0
2005-03-18 15:30:00,24.4,24.43,24.33,24.4,2855300.0,16.9227,16.9435,16.8742,16.9227,2855300.0
2005-03-18 15:40:00,24.4,24.47,24.33,24.44,5171500.0,16.9227,16.9713,16.8742,16.9505,5171500.0
2005-03-18 15:50:00,24.44,24.45,24.28,24.33,12003600.0,16.9505,16.9574,16.8395,16.8742,12003600.0
2005-03-21 09:30:00,24.35,24.35,24.26,24.32,3407900.0,16.888,16.888,16.8256,16.8672,3407900.0
2005-03-21 09:40:00,24.31,24.35,24.29,24.31,2063000.0,16.8603,16.888,16.8464,16.8603,2063000.0
2005-03-21 09:50:00,24.31,24.31,24.27,24.27,2718500.0,16.8603,16.8603,16.8326,16.8326,2718500.0
2005-03-21 10:00:00,24.28,24.3,24.26,24.29,3176600.0,16.8395,16.8534,16.8256,16.8464,3176600.0
2005-03-21 10:10:00,24.28,24.29,24.21,24.25,2362500.0,16.8395,16.8464,16.7909,16.8187,2362500.0
2005-03-21 10:20:00,24.26,24.27,24.24,24.26,1826800.0,16.8256,16.8326,16.8117,16.8256,1826800.0
2005-03-21 10:30:00,24.25,24.26,24.15,24.19,2927800.0,16.8187,16.8256,16.7493,16.7771,2927800.0
2005-03-21 10:40:00,24.18,24.23,24.18,24.23,2863300.0,16.7701,16.8048,16.7701,16.8048,2863300.0
2005-03-21 10:50:00,24.22,24.27,24.2,24.25,1613700.0,16.7979,16.8326,16.784,16.8187,1613700.0
2005-03-21 11:00:00,24.25,24.25,24.22,24.22,822000.0,16.8187,16.8187,16.7979,16.7979,822000.0
2005-03-21 11:10:00,24.23,24.23,24.19,24.22,1751600.0,16.8048,16.8048,16.7771,16.7979,1751600.0
2005-03-21 11:20:00,24.21,24.24,24.21,24.22,1143400.0,16.7909,16.8117,16.7909,16.7979,1143400.0
2005-03-21 11:30:00,24.22,24.26,24.21,24.26,1498300.0,16.7979,16.8256,16.7909,16.8256,1498300.0
2005-03-21 11:40:00,24.25,24.27,24.23,24.24,1304700.0,16.8187,16.8326,16.8048,16.8117,1304700.0
2005-03-21 11:50:00,24.24,24.28,24.24,24.27,1127600.0,16.8117,16.8395,16.8117,16.8326,1127600.0
2005-03-21 12:00:00,24.27,24.33,24.26,24.32,2754900.0,16.8326,16.8742,16.8256,16.8672,2754900.0
2005-03-21 12:10:00,24.32,24.36,24.32,24.34,2386900.0,16.8672,16.895,16.8672,16.8811,2386900.0
2005-03-21 12:20:00,24.33,24.33,24.28,24.29,1774600.0,16.8742,16.8742,16.8395,16.8464,1774600.0
2005-03-21 12:30:00,24.28,24.29,24.25,24.26,1341500.0,16.8395,16.8464,16.8187,16.8256,1341500.0
2005-03-21 12:40:00,24.27,24.29,24.26,24.29,797200.0,16.8326,16.8464,16.8256,16.8464,797200.0
2005-03-21 12:50:00,24.29,24.3,24.23,24.23,778700.0,16.8464,16.8534,16.8048,16.8048,778700.0
2005-03-21 13:00:00,24.24,24.25,24.2,24.24,1383700.0,16.8117,16.8187,16.784,16.8117,1383700.0
2005-03-21 13:10:00,24.23,24.24,24.21,24.23,1128300.0,16.8048,16.8117,16.7909,16.8048,1128300.0
2005-03-21 13:20:00,24.22,24.25,24.21,24.23,1326200.0,16.7979,16.8187,16.7909,16.8048,1326200.0
2005-03-21 13:30:00,24.22,24.25,24.22,24.23,1440000.0,16.7979,16.8187,16.7979,16.8048,1440000.0
2005-03-21 13:40:00,24.23,24.26,24.22,24.25,1289700.0,16.8048,16.8256,16.7979,16.8187,1289700.0
2005-03-21 13:50:00,24.24,24.25,24.21,24.22,962900.0,16.8117,16.8187,16.7909,16.7979,962900.0
2005-03-21 14:00:00,24.22,24.23,24.2,24.21,1037600.0,16.7979,16.8048,16.784,16.7909,1037600.0
2005-03-21 14:10:00,24.21,24.23,24.18,24.21,1897500.0,16.7909,16.8048,16.7701,16.7909,1897500.0
2005-03-21 14:20:00,24.2,24.21,24.17,24.18,1760000.0,16.784,16.7909,16.7632,16.7701,1760000.0
2005-03-21 14:30:00,24.18,24.23,24.18,24.22,982300.0,16.7701,16.8048,16.7701,16.7979,982300.0
2005-03-21 14:40:00,24.22,24.25,24.22,24.23,1225600.0,16.7979,16.8187,16.7979,16.8048,1225600.0
2005-03-21 14:50:00,24.24,24.25,24.22,24.24,813200.0,16.8117,16.8187,16.7979,16.8117,813200.0
2005-03-21 15:00:00,24.24,24.24,24.2,24.23,996300.0,16.8117,16.8117,16.784,16.8048,996300.0
2005-03-21 15:10:00,24.22,24.24,24.2,24.23,1124900.0,16.7979,16.8117,16.784,16.8048,1124900.0
2005-03-21 15:20:00,24.23,24.28,24.22,24.27,2204400.0,16.8048,16.8395,16.7979,16.8326,2204400.0
2005-03-21 15:30:00,24.27,24.29,24.23,24.24,1600700.0,16.8326,16.8464,16.8048,16.8117,1600700.0
2005-03-21 15:40:00,24.24,24.25,24.19,24.24,1991500.0,16.8117,16.8187,16.7771,16.8117,1991500.0
2005-03-21 15:50:00,24.24,24.27,24.18,24.18,3855000.0,16.8117,16.8326,16.7701,16.7701,3855000.0
2005-03-22 09:30:00,24.21,24.27,24.15,24.25,3207200.0,16.7909,16.8326,16.7493,16.8187,3207200.0
2005-03-22 09:40:00,24.25,24.26,24.16,24.2,2046100.0,16.8187,16.8256,16.7563,16.784,2046100.0
2005-03-22 09:50:00,24.2,24.21,24.12,24.14,3132000.0,16.784,16.7909,16.7285,16.7424,3132000.0
2005-03-22 10:00:00,24.14,24.16,24.09,24.13,4665400.0,16.7424,16.7563,16.7077,16.7355,4665400.0
2005-03-22 10:10:00,24.13,24.15,24.1,24.12,3024200.0,16.7355,16.7493,16.7146,16.7285,3024200.0
2005-03-22 10:20:00,24.13,24.17,24.12,24.16,2677000.0,16.7355,16.7632,16.7285,16.7563,2677000.0
2005-03-22 10:30:00,24.16,24.17,24.12,24.14,1742400.0,16.7563,16.7632,16.7285,16.7424,1742400.0
2005-03-22 10:40:00,24.13,24.16,24.13,24.15,1296800.0,16.7355,16.7563,16.7355,16.7493,1296800.0
2005-03-22 10:50:00,24.14,24.19,24.13,24.19,3469800.0,16.7424,16.7771,16.7355,16.7771,3469800.0
2005-03-22 11:00:00,24.19,24.24,24.18,24.23,4350900.0,16.7771,16.8117,16.7701,16.8048,4350900.0
2005-03-22 11:10:00,24.23,24.24,24.2,24.21,2163400.0,16.8048,16.8117,16.784,16.7909,2163400.0
2005-03-22 11:20:00,24.21,24.24,24.19,24.21,2513200.0,16.7909,16.8117,16.7771,16.7909,2513200.0
2005-03-22 11:30:00,24.2,24.25,24.2,24.2,1416400.0,16.784,16.8187,16.784,16.784,1416400.0
2005-03-22 11:40:00,24.2,24.21,24.18,24.18,2277300.0,16.784,16.7909,16.7701,16.7701,2277300.0
2005-03-22 11:50:00,24.18,24.19,24.14,24.15,1385300.0,16.7701,16.7771,16.7424,16.7493,1385300.0
2005-03-22 12:00:00,24.16,24.19,24.15,24.18,856600.0,16.7563,16.7771,16.7493,16.7701,856600.0
2005-03-22 12:10:00,24.18,24.19,24.12,24.13,1464100.0,16.7701,16.7771,16.7285,16.7355,1464100.0
2005-03-22 12:20:00,24.13,24.18,24.13,24.17,695800.0,16.7355,16.7701,16.7355,16.7632,695800.0
2005-03-22 12:30:00,24.17,24.19,24.16,24.16,360400.0,16.7632,16.7771,16.7563,16.7563,360400.0
2005-03-22 12:40:00,24.16,24.19,24.16,24.18,640200.0,16.7563,16.7771,16.7563,16.7701,640200.0
2005-03-22 12:50:00,24.17,24.19,24.15,24.15,1153700.0,16.7632,16.7771,16.7493,16.7493,1153700.0
2005-03-22 13:00:00,24.15,24.19,24.13,24.15,1209200.0,16.7493,16.7771,16.7355,16.7493,1209200.0
2005-03-22 13:10:00,24.14,24.18,24.13,24.17,1310600.0,16.7424,16.7701,16.7355,16.7632,1310600.0
2005-03-22 13:20:00,24.17,24.2,24.16,24.19,982300.0,16.7632,16.784,16.7563,16.7771,982300.0
2005-03-22 13:30:00,24.19,24.21,24.18,24.19,1646500.0,16.7771,16.7909,16.7701,16.7771,1646500.0
2005-03-22 13:40:00,24.19,24.19,24.15,24.18,1305900.0,16.7771,16.7771,16.7493,16.7701,1305900.0
2005-03-22 13:50:00,24.19,24.22,24.18,24.2,1232600.0,16.7771,16.7979,16.7701,16.784,1232600.0
2005-03-22 14:00:00,24.19,24.2,24.15,24.18,1444800.0,16.7771,16.784,16.7493,16.7701,1444800.0
2005-03-22 14:10:00,24.19,24.26,24.17,24.22,4962900.0,16.7771,16.8256,16.7632,16.7979,4962900.0
2005-03-22 14:20:00,24.22,24.24,24.14,24.21,4673100.0,16.7979,16.8117,16.7424,16.7909,4673100.0
2005-03-22 14:30:00,24.2,24.25,24.16,24.17,2425500.0,16.784,16.8187,16.7563,16.7632,2425500.0
2005-03-22 14:40:00,24.17,24.19,24.11,24.14,3885600.0,16.7632,16.7771,16.7216,16.7424,3885600.0
2005-03-22 14:50:00,24.14,24.17,24.12,24.13,1807900.0,16.7424,16.7632,16.7285,16.7355,1807900.0
2005-03-22 15:00:00,24.14,24.14,24.11,24.12,2663600.0,16.7424,16.7424,16.7216,16.7285,2663600.0
2005-03-22 15:10:00,24.12,24.13,24.07,24.09,3135000.0,16.7285,16.7355,16.6938,16.7077,3135000.0
2005-03-22 15:20:00,24.1,24.12,24.07,24.08,2341800.0,16.7146,16.7285,16.6938,16.7008,2341800.0
2005-03-22 15:30:00,24.07,24.09,24.03,24.03,3538700.0,16.6938,16.7077,16.6661,16.6661,3538700.0
2005-03-22 15:40:00,24.03,24.13,23.96,23.99,6940700.0,16.6661,16.7355,16.6176,16.6384,6940700.0
2005-03-22 15:50:00,23.99,24.12,23.97,23.97,5661700.0,16.6384,16.7285,16.6245,16.6245,5661700.0
2005-03-23 09:30:00,23.97,24.05,23.96,24.02,4117400.0,16.6245,16.68,16.6176,16.6592,4117400.0
2005-03-23 09:40:00,24.02,24.07,23.99,24.02,3626900.0,16.6592,16.6938,16.6384,16.6592,3626900.0
2005-03-23 09:50:00,24.03,24.14,24.02,24.09,2717500.0,16.6661,16.7424,16.6592,16.7077,2717500.0
2005-03-23 10:00:00,24.09,24.22,24.09,24.2,3427100.0,16.7077,16.7979,16.7077,16.784,3427100.0
2005-03-23 10:10:00,24.2,24.31,24.15,24.2,4249800.0,16.784,16.8603,16.7493,16.784,4249800.0
2005-03-23 10:20:00,24.19,24.23,24.13,24.23,3031400.0,16.7771,16.8048,16.7355,16.8048,3031400.0
2005-03-23 10:30:00,24.2,24.24,24.17,24.22,2515300.0,16.784,16.8117,16.7632,16.7979,2515300.0
2005-03-23 10:40:00,24.22,24.23,24.16,24.21,1800300.0,16.7979,16.8048,16.7563,16.7909,1800300.0
2005-03-23 10:50:00,24.21,24.24,24.16,24.23,1782700.0,16.7909,16.8117,16.7563,16.8048,1782700.0
2005-03-23 11:00:00,24.23,24.26,24.19,24.25,1379100.0,16.8048,16.8256,16.7771,16.8187,1379100.0
2005-03-23 11:10:00,24.24,24.26,24.22,24.24,1218300.0,16.8117,16.8256,16.7979,16.8117,1218300.0
2005-03-23 11:20:00,24.23,24.27,24.22,24.26,1971900.0,16.8048,16.8326,16.7979,16.8256,1971900.0
2005-03-23 11:30:00,24.26,24.27,24.21,24.23,1829400.0,16.8256,16.8326,16.7909,16.8048,1829400.0
2005-03-23 11:40:00,24.23,24.26,24.22,24.24,1169000.0,16.8048,16.8256,16.7979,16.8117,1169000.0
2005-03-23 11:50:00,24.24,24.24,24.21,24.23,950700.0,16.8117,16.8117,16.7909,16.8048,950700.0
2005-03-23 12:00:00,24.22,24.26,24.22,24.26,815300.0,16.7979,16.8256,16.7979,16.8256,815300.0
2005-03-23 12:10:00,24.26,24.31,24.26,24.28,2013600.0,16.8256,16.8603,16.8256,16.8395,2013600.0
2005-03-23 12:20:00,24.28,24.35,24.27,24.3,1443600.0,16.8395,16.888,16.8326,16.8534,1443600.0
2005-03-23 12:30:00,24.31,24.31,24.28,24.3,1201800.0,16.8603,16.8603,16.8395,16.8534,1201800.0
2005-03-23 12:40:00,24.3,24.33,24.28,24.33,801500.0,16.8534,16.8742,16.8395,16.8742,801500.0
2005-03-23 12:50:00,24.32,24.37,24.31,24.35,2493500.0,16.8672,16.9019,16.8603,16.888,2493500.0
2005-03-23 13:00:00,24.36,24.39,24.33,24.33,2332600.0,16.895,16.9158,16.8742,16.8742,2332600.0
2005-03-23 13:10:00,24.33,24.34,24.26,24.27,1274700.0,16.8742,16.8811,16.8256,16.8326,1274700.0
2005-03-23 13:20:00,24.27,24.29,24.24,24.24,1215800.0,16.8326,16.8464,16.8117,16.8117,1215800.0
2005-03-23 13:30:00,24.24,24.29,24.24,24.29,1425000.0,16.8117,16.8464,16.8117,16.8464,1425000.0
2005-03-23 13:40:00,24.28,24.31,24.27,24.29,1798900.0,16.8395,16.8603,16.8326,16.8464,1798900.0
2005-03-23 13:50:00,24.28,24.29,24.27,24.28,692700.0,16.8395,16.8464,16.8326,16.8395,692700.0
2005-03-23 14:00:00,24.28,24.33,24.28,24.31,1424000.0,16.8395,16.8742,16.8395,16.8603,1424000.0
2005-03-23 14:10:00,24.3,24.32,24.29,24.3,719300.0,16.8534,16.8672,16.8464,16.8534,719300.0
2005-03-23 14:20:00,24.3,24.32,24.29,24.31,1173900.0,16.8534,16.8672,16.8464,16.8603,1173900.0
2005-03-23 14:30:00,24.31,24.32,24.25,24.25,1702900.0,16.8603,16.8672,16.8187,16.8187,1702900.0
2005-03-23 14:40:00,24.25,24.27,24.25,24.25,1625600.0,16.8187,16.8326,16.8187,16.8187,1625600.0
2005-03-23 14:50:00,24.26,24.26,24.22,24.23,1283400.0,16.8256,16.8256,16.7979,16.8048,1283400.0
2005-03-23 15:00:00,24.22,24.26,24.21,24.24,1904100.0,16.7979,16.8256,16.7909,16.8117,1904100.0
2005-03-23 15:10:00,24.24,24.29,24.24,24.27,2908400.0,16.8117,16.8464,16.8117,16.8326,2908400.0
2005-03-23 15:20:00,24.27,24.31,24.25,24.3,1688300.0,16.8326,16.8603,16.8187,16.8534,1688300.0
2005-03-23 15:30:00,24.3,24.32,24.24,24.24,1785900.0,16.8534,16.8672,16.8117,16.8117,1785900.0
2005-03-23 15:40:00,24.25,24.28,24.23,24.24,1946100.0,16.8187,16.8395,16.8048,16.8117,1946100.0
2005-03-23 15:50:00,24.24,24.25,24.17,24.18,3152300.0,16.8117,16.8187,16.7632,16.7701,3152300.0
2005-03-24 09:30:00,24.26,24.33,24.22,24.25,4705800.0,16.8256,16.8742,16.7979,16.8187,4705800.0
2005-03-24 09:40:00,24.25,24.26,24.2,24.23,2319600.0,16.8187,16.8256,16.784,16.8048,2319600.0
2005-03-24 09:50:00,24.24,24.29,24.23,24.26,1804500.0,16.8117,16.8464,16.8048,16.8256,1804500.0
2005-03-24 10:00:00,24.26,24.32,24.26,24.27,1746600.0,16.8256,16.8672,16.8256,16.8326,1746600.0
2005-03-24 10:10:00,24.26,24.27,24.22,24.27,2037800.0,16.8256,16.8326,16.7979,16.8326,2037800.0
2005-03-24 10:20:00,24.27,24.32,24.24,24.32,2055300.0,16.8326,16.8672,16.8117,16.8672,2055300.0
2005-03-24 10:30:00,24.32,24.34,24.27,24.27,1819400.0,16.8672,16.8811,16.8326,16.8326,1819400.0
2005-03-24 10:40:00,24.27,24.28,24.26,24.28,1656300.0,16.8326,16.8395,16.8256,16.8395,1656300.0
2005-03-24 10:50:00,24.27,24.32,24.27,24.28,1588900.0,16.8326,16.8672,16.8326,16.8395,1588900.0
2005-03-24 11:00:00,24.29,24.29,24.26,24.29,2559900.0,16.8464,16.8464,16.8256,16.8464,2559900.0
2005-03-24 11:10:00,24.28,24.31,24.27,24.27,580200.0,16.8395,16.8603,16.8326,16.8326,580200.0
2005-03-24 11:20:00,24.27,24.3,24.27,24.29,614000.0,16.8326,16.8534,16.8326,16.8464,614000.0
2005-03-24 11:30:00,24.3,24.35,24.28,24.31,956700.0,16.8534,16.888,16.8395,16.8603,956700.0
2005-03-24 11:40:00,24.31,24.33,24.28,24.31,743800.0,16.8603,16.8742,16.8395,16.8603,743800.0
2005-03-24 11:50:00,24.31,24.36,24.3,24.35,2728300.0,16.8603,16.895,16.8534,16.888,2728300.0
2005-03-24 12:00:00,24.35,24.4,24.34,24.36,1135100.0,16.888,16.9227,16.8811,16.895,1135100.0
2005-03-24 12:10:00,24.37,24.41,24.35,24.38,2093700.0,16.9019,16.9296,16.888,16.9088,2093700.0
2005-03-24 12:20:00,24.39,24.4,24.38,24.39,1256200.0,16.9158,16.9227,16.9088,16.9158,1256200.0
2005-03-24 12:30:00,24.39,24.46,24.39,24.44,1726000.0,16.9158,16.9643,16.9158,16.9505,1726000.0
2005-03-24 12:40:00,24.44,24.47,24.4,24.41,1423300.0,16.9505,16.9713,16.9227,16.9296,1423300.0
2005-03-24 12:50:00,24.41,24.42,24.39,24.4,1165300.0,16.9296,16.9366,16.9158,16.9227,1165300.0
2005-03-24 13:00:00,24.4,24.41,24.39,24.39,1867000.0,16.9227,16.9296,16.9158,16.9158,1867000.0
2005-03-24 13:10:00,24.39,24.4,24.38,24.38,732800.0,16.9158,16.9227,16.9088,16.9088,732800.0
2005-03-24 13:20:00,24.38,24.43,24.36,24.36,1130900.0,16.9088,16.9435,16.895,16.895,1130900.0
2005-03-24 13:30:00,24.36,24.37,24.35,24.36,976800.0,16.895,16.9019,16.888,16.895,976800.0
2005-03-24 13:40:00,24.37,24.37,24.35,24.36,413800.0,16.9019,16.9019,16.888,16.895,413800.0
2005-03-24 13:50:00,24.35,24.37,24.35,24.35,1060100.0,16.888,16.9019,16.888,16.888,1060100.0
2005-03-24 14:00:00,24.35,24.41,24.35,24.41,1582100.0,16.888,16.9296,16.888,16.9296,1582100.0
2005-03-24 14:10:00,24.41,24.43,24.4,24.41,1414700.0,16.9296,16.9435,16.9227,16.9296,1414700.0
2005-03-24 14:20:00,24.41,24.41,24.36,24.37,1231900.0,16.9296,16.9296,16.895,16.9019,1231900.0
2005-03-24 14:30:00,24.38,24.4,24.36,24.39,1317900.0,16.9088,16.9227,16.895,16.9158,1317900.0
2005-03-24 14:40:00,24.38,24.39,24.36,24.36,768200.0,16.9088,16.9158,16.895,16.895,768200.0
2005-03-24 14:50:00,24.36,24.41,24.35,24.38,2141900.0,16.895,16.9296,16.888,16.9088,2141900.0
2005-03-24 15:00:00,24.37,24.39,24.34,24.37,1672400.0,16.9019,16.9158,16.8811,16.9019,1672400.0
2005-03-24 15:10:00,24.38,24.38,24.32,24.37,3235900.0,16.9088,16.9088,16.8672,16.9019,3235900.0
2005-03-24 15:20:00,24.38,24.39,24.36,24.37,1444100.0,16.9088,16.9158,16.895,16.9019,1444100.0
2005-03-24 15:30:00,24.38,24.39,24.35,24.37,3303200.0,16.9088,16.9158,16.888,16.9019,3303200.0
2005-03-24 15:40:00,24.37,24.39,24.36,24.38,3490500.0,16.9019,16.9158,16.895,16.9088,3490500.0
2005-03-24 15:50:00,24.38,24.39,24.23,24.27,5013500.0,16.9088,16.9158,16.8048,16.8326,5013500.0
2005-03-28 09:30:00,24.4,24.45,24.36,24.44,2709800.0,16.9227,16.9574,16.895,16.9505,2709800.0
2005-03-28 09:40:00,24.44,24.47,24.42,24.42,1698600.0,16.9505,16.9713,16.9366,16.9366,1698600.0
2005-03-28 09:50:00,24.42,24.44,24.4,24.4,1743900.0,16.9366,16.9505,16.9227,16.9227,1743900.0
2005-03-28 10:00:00,24.4,24.43,24.37,24.39,1514000.0,16.9227,16.9435,16.9019,16.9158,1514000.0
2005-03-28 10:10:00,24.39,24.4,24.37,24.37,2465400.0,16.9158,16.9227,16.9019,16.9019,2465400.0
2005-03-28 10:20:00,24.38,24.39,24.36,24.39,874400.0,16.9088,16.9158,16.895,16.9158,874400.0
2005-03-28 10:30:00,24.39,24.42,24.37,24.37,1317000.0,16.9158,16.9366,16.9019,16.9019,1317000.0
2005-03-28 10:40:00,24.37,24.4,24.37,24.39,972100.0,16.9019,16.9227,16.9019,16.9158,972100.0
2005-03-28 10:50:00,24.39,24.4,24.34,24.34,1437900.0,16.9158,16.9227,16.8811,16.8811,1437900.0
2005-03-28 11:00:00,24.34,24.41,24.32,24.34,878900.0,16.8811,16.9296,16.8672,16.8811,878900.0
2005-03-28 11:10:00,24.34,24.37,24.32,24.33,1257000.0,16.8811,16.9019,16.8672,16.8742,1257000.0
2005-03-28 11:20:00,24.33,24.37,24.28,24.36,668400.0,16.8742,16.9019,16.8395,16.895,668400.0
2005-03-28 11:30:00,24.37,24.38,24.34,24.34,542600.0,16.9019,16.9088,16.8811,16.8811,542600.0
2005-03-28 11:40:00,24.34,24.36,24.34,24.35,462500.0,16.8811,16.895,16.8811,16.888,462500.0
2005-03-28 11:50:00,24.36,24.36,24.32,24.35,1069100.0,16.895,16.895,16.8672,16.888,1069100.0
2005-03-28 12:00:00,24.36,24.37,24.34,24.36,961700.0,16.895,16.9019,16.8811,16.895,961700.0
2005-03-28 12:10:00,24.36,24.37,24.34,24.35,1035300.0,16.895,16.9019,16.8811,16.888,1035300.0
2005-03-28 12:20:00,24.35,24.35,24.31,24.35,1176700.0,16.888,16.888,16.8603,16.888,1176700.0
2005-03-28 12:30:00,24.35,24.36,24.34,24.34,274200.0,16.888,16.895,16.8811,16.8811,274200.0
2005-03-28 12:40:00,24.34,24.35,24.32,24.33,299900.0,16.8811,16.888,16.8672,16.8742,299900.0
2005-03-28 12:50:00,24.33,24.34,24.33,24.34,199600.0,16.8742,16.8811,16.8742,16.8811,199600.0
2005-03-28 13:00:00,24.33,24.39,24.32,24.34,893600.0,16.8742,16.9158,16.8672,16.8811,893600.0
2005-03-28 13:10:00,24.34,24.37,24.33,24.35,2143600.0,16.8811,16.9019,16.8742,16.888,2143600.0
2005-03-28 13:20:00,24.35,24.38,24.34,24.36,562200.0,16.888,16.9088,16.8811,16.895,562200.0
2005-03-28 13:30:00,24.36,24.39,24.35,24.36,566800.0,16.895,16.9158,16.888,16.895,566800.0
2005-03-28 13:40:00,24.36,24.39,24.35,24.35,528200.0,16.895,16.9158,16.888,16.888,528200.0
2005-03-28 13:50:00,24.35,24.37,24.35,24.35,539800.0,16.888,16.9019,16.888,16.888,539800.0
2005-03-28 14:00:00,24.35,24.36,24.33,24.34,1098100.0,16.888,16.895,16.8742,16.8811,1098100.0
2005-03-28 14:10:00,24.34,24.35,24.32,24.33,511800.0,16.8811,16.888,16.8672,16.8742,511800.0
2005-03-28 14:20:00,24.33,24.37,24.31,24.32,1580800.0,16.8742,16.9019,16.8603,16.8672,1580800.0
2005-03-28 14:30:00,24.32,24.35,24.32,24.34,1193900.0,16.8672,16.888,16.8672,16.8811,1193900.0
2005-03-28 14:40:00,24.33,24.38,24.32,24.37,1921700.0,16.8742,16.9088,16.8672,16.9019,1921700.0
2005-03-28 14:50:00,24.36,24.38,24.35,24.35,1243600.0,16.895,16.9088,16.888,16.888,1243600.0
2005-03-28 15:00:00,24.35,24.36,24.33,24.33,854500.0,16.888,16.895,16.8742,16.8742,854500.0
2005-03-28 15:10:00,24.33,24.34,24.32,24.32,972900.0,16.8742,16.8811,16.8672,16.8672,972900.0
2005-03-28 15:20:00,24.32,24.33,24.27,24.28,1210400.0,16.8672,16.8742,16.8326,16.8395,1210400.0
2005-03-28 15:30:00,24.28,24.3,24.25,24.27,1424200.0,16.8395,16.8534,16.8187,16.8326,1424200.0
2005-03-28 15:40:00,24.27,24.28,24.24,24.27,1544500.0,16.8326,16.8395,16.8117,16.8326,1544500.0
2005-03-28 15:50:00,24.27,24.28,24.18,24.19,4540000.0,16.8326,16.8395,16.7701,16.7771,4540000.0
2005-03-29 09:30:00,24.11,24.17,24.11,24.15,3941500.0,16.7216,16.7632,16.7216,16.7493,3941500.0
2005-03-29 09:40:00,24.15,24.2,24.15,24.17,2925900.0,16.7493,16.784,16.7493,16.7632,2925900.0
2005-03-29 09:50:00,24.17,24.18,24.11,24.14,2099800.0,16.7632,16.7701,16.7216,16.7424,2099800.0
2005-03-29 10:00:00,24.13,24.17,24.11,24.13,2165700.0,16.7355,16.7632,16.7216,16.7355,2165700.0
2005-03-29 10:10:00,24.14,24.18,24.12,24.18,1385600.0,16.7424,16.7701,16.7285,16.7701,1385600.0
2005-03-29 10:20:00,24.18,24.19,24.17,24.18,1097100.0,16.7701,16.7771,16.7632,16.7701,1097100.0
2005-03-29 10:30:00,24.19,24.2,24.15,24.19,1767500.0,16.7771,16.784,16.7493,16.7771,1767500.0
2005-03-29 10:40:00,24.19,24.24,24.18,24.21,2055400.0,16.7771,16.8117,16.7701,16.7909,2055400.0
2005-03-29 10:50:00,24.21,24.23,24.18,24.2,1322700.0,16.7909,16.8048,16.7701,16.784,1322700.0
2005-03-29 11:00:00,24.19,24.22,24.19,24.21,750700.0,16.7771,16.7979,16.7771,16.7909,750700.0
2005-03-29 11:10:00,24.21,24.21,24.17,24.18,1300900.0,16.7909,16.7909,16.7632,16.7701,1300900.0
2005-03-29 11:20:00,24.18,24.2,24.16,24.17,1396600.0,16.7701,16.784,16.7563,16.7632,1396600.0
2005-03-29 11:30:00,24.17,24.18,24.16,24.18,444400.0,16.7632,16.7701,16.7563,16.7701,444400.0
2005-03-29 11:40:00,24.18,24.2,24.13,24.14,1395800.0,16.7701,16.784,16.7355,16.7424,1395800.0
2005-03-29 11:50:00,24.13,24.16,24.13,24.15,425300.0,16.7355,16.7563,16.7355,16.7493,425300.0
2005-03-29 12:00:00,24.15,24.17,24.14,24.15,1001700.0,16.7493,16.7632,16.7424,16.7493,1001700.0
2005-03-29 12:10:00,24.14,24.15,24.11,24.12,1046300.0,16.7424,16.7493,16.7216,16.7285,1046300.0
2005-03-29 12:20:00,24.12,24.13,24.1,24.12,726600.0,16.7285,16.7355,16.7146,16.7285,726600.0
2005-03-29 12:30:00,24.12,24.15,24.1,24.14,1396100.0,16.7285,16.7493,16.7146,16.7424,1396100.0
2005-03-29 12:40:00,24.14,24.17,24.13,24.14,1221400.0,16.7424,16.7632,16.7355,16.7424,1221400.0
2005-03-29 12:50:00,24.14,24.16,24.13,24.16,565900.0,16.7424,16.7563,16.7355,16.7563,565900.0
2005-03-29 13:00:00,24.16,24.17,24.05,24.13,1028800.0,16.7563,16.7632,16.68,16.7355,1028800.0
2005-03-29 13:10:00,24.13,24.14,24.09,24.13,1830600.0,16.7355,16.7424,16.7077,16.7355,1830600.0
2005-03-29 13:20:00,24.13,24.14,24.1,24.11,1509800.0,16.7355,16.7424,16.7146,16.7216,1509800.0
2005-03-29 13:30:00,24.11,24.18,24.11,24.15,2140900.0,16.7216,16.7701,16.7216,16.7493,2140900.0
2005-03-29 13:40:00,24.16,24.18,24.14,24.14,878300.0,16.7563,16.7701,16.7424,16.7424,878300.0
2005-03-29 13:50:00,24.14,24.18,24.13,24.14,1136800.0,16.7424,16.7701,16.7355,16.7424,1136800.0
2005-03-29 14:00:00,24.14,24.14,24.06,24.09,2405700.0,16.7424,16.7424,16.6869,16.7077,2405700.0
2005-03-29 14:10:00,24.08,24.11,24.04,24.05,1821800.0,16.7008,16.7216,16.673,16.68,1821800.0
2005-03-29 14:20:00,24.06,24.09,24.03,24.08,2346300.0,16.6869,16.7077,16.6661,16.7008,2346300.0
2005-03-29 14:30:00,24.08,24.11,24.06,24.09,1892700.0,16.7008,16.7216,16.6869,16.7077,1892700.0
2005-03-29 14:40:00,24.1,24.1,24.04,24.09,1641900.0,16.7146,16.7146,16.673,16.7077,1641900.0
2005-03-29 14:50:00,24.08,24.15,24.07,24.12,1951300.0,16.7008,16.7493,16.6938,16.7285,1951300.0
2005-03-29 15:00:00,24.12,24.14,24.09,24.13,1905200.0,16.7285,16.7424,16.7077,16.7355,1905200.0
2005-03-29 15:10:00,24.13,24.15,24.05,24.05,1958900.0,16.7355,16.7493,16.68,16.68,1958900.0
2005-03-29 15:20:00,24.05,24.07,24.0,24.04,1927000.0,16.68,16.6938,16.6453,16.673,1927000.0
2005-03-29 15:30:00,24.04,24.08,24.0,24.02,2629000.0,16.673,16.7008,16.6453,16.6592,2629000.0
2005-03-29 15:40:00,24.02,24.04,22.92,23.92,3648100.0,16.6592,16.673,15.8963,16.5898,3648100.0
2005-03-29 15:50:00,23.91,24.02,23.82,23.93,7039400.0,16.5829,16.6592,16.5205,16.5967,7039400.0
2005-03-30 09:30:00,24.03,24.12,24.0,24.07,4830000.0,16.6661,16.7285,16.6453,16.6938,4830000.0
2005-03-30 09:40:00,24.07,24.1,24.03,24.04,1933900.0,16.6938,16.7146,16.6661,16.673,1933900.0
2005-03-30 09:50:00,24.05,24.08,24.01,24.07,1669100.0,16.68,16.7008,16.6522,16.6938,1669100.0
2005-03-30 10:00:00,24.08,24.14,24.05,24.13,2176100.0,16.7008,16.7424,16.68,16.7355,2176100.0
2005-03-30 10:10:00,24.13,24.13,24.06,24.07,1587300.0,16.7355,16.7355,16.6869,16.6938,1587300.0
2005-03-30 10:20:00,24.07,24.14,24.06,24.13,1727000.0,16.6938,16.7424,16.6869,16.7355,1727000.0
2005-03-30 10:30:00,24.13,24.19,24.12,24.15,2420700.0,16.7355,16.7771,16.7285,16.7493,2420700.0
2005-03-30 10:40:00,24.15,24.15,24.09,24.13,1883200.0,16.7493,16.7493,16.7077,16.7355,1883200.0
2005-03-30 10:50:00,24.13,24.16,24.12,24.12,2032300.0,16.7355,16.7563,16.7285,16.7285,2032300.0
2005-03-30 11:00:00,24.12,24.14,24.11,24.12,401600.0,16.7285,16.7424,16.7216,16.7285,401600.0
2005-03-30 11:10:00,24.11,24.14,24.08,24.13,1350400.0,16.7216,16.7424,16.7008,16.7355,1350400.0
2005-03-30 11:20:00,24.13,24.13,24.09,24.09,399200.0,16.7355,16.7355,16.7077,16.7077,399200.0
2005-03-30 11:30:00,24.1,24.11,24.08,24.09,780900.0,16.7146,16.7216,16.7008,16.7077,780900.0
2005-03-30 11:40:00,24.09,24.16,24.08,24.13,1573400.0,16.7077,16.7563,16.7008,16.7355,1573400.0
2005-03-30 11:50:00,24.13,24.17,24.1,24.15,1429100.0,16.7355,16.7632,16.7146,16.7493,1429100.0
2005-03-30 12:00:00,24.16,24.17,24.12,24.12,1190200.0,16.7563,16.7632,16.7285,16.7285,1190200.0
2005-03-30 12:10:00,24.13,24.15,24.12,24.15,435300.0,16.7355,16.7493,16.7285,16.7493,435300.0
2005-03-30 12:20:00,24.14,24.15,24.1,24.11,1616600.0,16.7424,16.7493,16.7146,16.7216,1616600.0
2005-03-30 12:30:00,24.1,24.12,24.1,24.12,454900.0,16.7146,16.7285,16.7146,16.7285,454900.0
2005-03-30 12:40:00,24.12,24.13,24.1,24.12,691500.0,16.7285,16.7355,16.7146,16.7285,691500.0
2005-03-30 12:50:00,24.12,24.12,24.08,24.08,655200.0,16.7285,16.7285,16.7008,16.7008,655200.0
2005-03-30 13:00:00,24.09,24.11,24.06,24.09,1045300.0,16.7077,16.7216,16.6869,16.7077,1045300.0
2005-03-30 13:10:00,24.09,24.12,24.09,24.1,1074600.0,16.7077,16.7285,16.7077,16.7146,1074600.0
2005-03-30 13:20:00,24.1,24.11,24.06,24.07,852800.0,16.7146,16.7216,16.6869,16.6938,852800.0
2005-03-30 13:30:00,24.06,24.09,24.05,24.07,695200.0,16.6869,16.7077,16.68,16.6938,695200.0
2005-03-30 13:40:00,24.06,24.07,24.02,24.05,935500.0,16.6869,16.6938,16.6592,16.68,935500.0
2005-03-30 13:50:00,24.05,24.09,24.04,24.07,1107300.0,16.68,16.7077,16.673,16.6938,1107300.0
2005-03-30 14:00:00,24.07,24.11,24.07,24.09,1004400.0,16.6938,16.7216,16.6938,16.7077,1004400.0
2005-03-30 14:10:00,24.1,24.11,24.05,24.06,832500.0,16.7146,16.7216,16.68,16.6869,832500.0
2005-03-30 14:20:00,24.06,24.1,24.05,24.09,1374000.0,16.6869,16.7146,16.68,16.7077,1374000.0
2005-03-30 14:30:00,24.09,24.14,24.08,24.1,1037900.0,16.7077,16.7424,16.7008,16.7146,1037900.0
2005-03-30 14:40:00,24.1,24.1,24.03,24.06,1451900.0,16.7146,16.7146,16.6661,16.6869,1451900.0
2005-03-30 14:50:00,24.06,24.07,24.02,24.05,1601500.0,16.6869,16.6938,16.6592,16.68,1601500.0
2005-03-30 15:00:00,24.04,24.06,24.02,24.04,1589900.0,16.673,16.6869,16.6592,16.673,1589900.0
2005-03-30 15:10:00,24.04,24.06,24.03,24.06,703100.0,16.673,16.6869,16.6661,16.6869,703100.0
2005-03-30 15:20:00,24.06,24.11,24.05,24.09,2131300.0,16.6869,16.7216,16.68,16.7077,2131300.0
2005-03-30 15:30:00,24.09,24.11,24.06,24.11,1874600.0,16.7077,16.7216,16.6869,16.7216,1874600.0
2005-03-30 15:40:00,24.1,24.16,24.1,24.14,2160500.0,16.7146,16.7563,16.7146,16.7424,2160500.0
2005-03-30 15:50:00,24.13,24.16,24.1,24.15,3851000.0,16.7355,16.7563,16.7146,16.7493,3851000.0
2005-03-31 09:30:00,24.28,24.28,24.13,24.15,3838400.0,16.8395,16.8395,16.7355,16.7493,3838400.0
2005-03-31 09:40:00,24.15,24.27,24.14,24.26,2330000.0,16.7493,16.8326,16.7424,16.8256,2330000.0
2005-03-31 09:50:00,24.26,24.3,24.24,24.3,2381900.0,16.8256,16.8534,16.8117,16.8534,2381900.0
2005-03-31 10:00:00,24.3,24.31,24.24,24.25,1765300.0,16.8534,16.8603,16.8117,16.8187,1765300.0
2005-03-31 10:10:00,24.25,24.25,24.19,24.2,1924500.0,16.8187,16.8187,16.7771,16.784,1924500.0
2005-03-31 10:20:00,24.19,24.22,24.15,24.19,2198200.0,16.7771,16.7979,16.7493,16.7771,2198200.0
2005-03-31 10:30:00,24.2,24.22,24.17,24.17,801000.0,16.784,16.7979,16.7632,16.7632,801000.0
2005-03-31 10:40:00,24.17,24.2,24.16,24.17,1085600.0,16.7632,16.784,16.7563,16.7632,1085600.0
2005-03-31 10:50:00,24.18,24.2,24.14,24.16,1613100.0,16.7701,16.784,16.7424,16.7563,1613100.0
2005-03-31 11:00:00,24.16,24.19,24.15,24.18,1052300.0,16.7563,16.7771,16.7493,16.7701,1052300.0
2005-03-31 11:10:00,24.18,24.25,24.17,24.23,1359800.0,16.7701,16.8187,16.7632,16.8048,1359800.0
2005-03-31 11:20:00,24.23,24.29,24.23,24.25,911200.0,16.8048,16.8464,16.8048,16.8187,911200.0
2005-03-31 11:30:00,24.25,24.26,24.24,24.25,683600.0,16.8187,16.8256,16.8117,16.8187,683600.0
2005-03-31 11:40:00,24.25,24.26,24.21,24.22,864100.0,16.8187,16.8256,16.7909,16.7979,864100.0
2005-03-31 11:50:00,24.23,24.24,24.19,24.22,1234300.0,16.8048,16.8117,16.7771,16.7979,1234300.0
2005-03-31 12:00:00,24.22,24.22,24.19,24.2,1182700.0,16.7979,16.7979,16.7771,16.784,1182700.0
2005-03-31 12:10:00,24.2,24.21,24.13,24.13,2024600.0,16.784,16.7909,16.7355,16.7355,2024600.0
2005-03-31 12:20:00,24.13,24.18,24.13,24.15,1008700.0,16.7355,16.7701,16.7355,16.7493,1008700.0
2005-03-31 12:30:00,24.15,24.16,24.13,24.15,855600.0,16.7493,16.7563,16.7355,16.7493,855600.0
2005-03-31 12:40:00,24.15,24.16,24.12,24.16,767100.0,16.7493,16.7563,16.7285,16.7563,767100.0
2005-03-31 12:50:00,24.15,24.18,24.15,24.17,829500.0,16.7493,16.7701,16.7493,16.7632,829500.0
2005-03-31 13:00:00,24.16,24.21,24.15,24.16,395500.0,16.7563,16.7909,16.7493,16.7563,395500.0
2005-03-31 13:10:00,24.17,24.19,24.16,24.18,466600.0,16.7632,16.7771,16.7563,16.7701,466600.0
2005-03-31 13:20:00,24.19,24.19,24.17,24.19,444200.0,16.7771,16.7771,16.7632,16.7771,444200.0
2005-03-31 13:30:00,24.18,24.23,24.18,24.21,1563600.0,16.7701,16.8048,16.7701,16.7909,1563600.0
2005-03-31 13:40:00,24.21,24.25,24.2,24.2,887100.0,16.7909,16.8187,16.784,16.784,887100.0
2005-03-31 13:50:00,24.21,24.23,24.2,24.21,845600.0,16.7909,16.8048,16.784,16.7909,845600.0
2005-03-31 14:00:00,24.21,24.22,24.19,24.21,1413200.0,16.7909,16.7979,16.7771,16.7909,1413200.0
2005-03-31 14:10:00,24.21,24.25,24.19,24.21,1275500.0,16.7909,16.8187,16.7771,16.7909,1275500.0
2005-03-31 14:20:00,24.21,24.28,24.2,24.26,1953300.0,16.7909,16.8395,16.784,16.8256,1953300.0
2005-03-31 14:30:00,24.26,24.3,24.26,24.27,1509900.0,16.8256,16.8534,16.8256,16.8326,1509900.0
2005-03-31 14:40:00,24.28,24.31,24.27,24.28,1960000.0,16.8395,16.8603,16.8326,16.8395,1960000.0
2005-03-31 14:50:00,24.28,24.29,24.26,24.28,1453600.0,16.8395,16.8464,16.8256,16.8395,1453600.0
2005-03-31 15:00:00,24.28,24.29,24.25,24.26,1628900.0,16.8395,16.8464,16.8187,16.8256,1628900.0
2005-03-31 15:10:00,24.27,24.3,24.25,24.25,869100.0,16.8326,16.8534,16.8187,16.8187,869100.0
2005-03-31 15:20:00,24.26,24.3,24.23,24.23,1146700.0,16.8256,16.8534,16.8048,16.8048,1146700.0
2005-03-31 15:30:00,24.24,24.25,24.2,24.23,1535900.0,16.8117,16.8187,16.784,16.8048,1535900.0
2005-03-31 15:40:00,24.23,24.3,24.16,24.17,1678100.0,16.8048,16.8534,16.7563,16.7632,1678100.0
2005-03-31 15:50:00,24.18,24.19,24.14,24.15,2208600.0,16.7701,16.7771,16.7424,16.7493,2208600.0
2005-04-01 09:30:00,24.22,24.32,24.22,24.3,2853700.0,16.7979,16.8672,16.7979,16.8534,2853700.0
2005-04-01 09:40:00,24.3,24.35,24.28,24.33,2599300.0,16.8534,16.888,16.8395,16.8742,2599300.0
2005-04-01 09:50:00,24.33,24.35,24.29,24.3,1471700.0,16.8742,16.888,16.8464,16.8534,1471700.0
2005-04-01 10:00:00,24.29,24.33,24.2,24.23,3572200.0,16.8464,16.8742,16.784,16.8048,3572200.0
2005-04-01 10:10:00,24.23,24.28,24.18,24.24,2437600.0,16.8048,16.8395,16.7701,16.8117,2437600.0
2005-04-01 10:20:00,24.24,24.26,24.16,24.18,2075600.0,16.8117,16.8256,16.7563,16.7701,2075600.0
2005-04-01 10:30:00,24.17,24.23,24.15,24.22,2340800.0,16.7632,16.8048,16.7493,16.7979,2340800.0
2005-04-01 10:40:00,24.22,24.24,24.18,24.2,1625800.0,16.7979,16.8117,16.7701,16.784,1625800.0
2005-04-01 10:50:00,24.2,24.23,24.12,24.13,2149400.0,16.784,16.8048,16.7285,16.7355,2149400.0
2005-04-01 11:00:00,24.13,24.18,24.11,24.17,1950900.0,16.7355,16.7701,16.7216,16.7632,1950900.0
2005-04-01 11:10:00,24.18,24.25,24.17,24.22,2261700.0,16.7701,16.8187,16.7632,16.7979,2261700.0
2005-04-01 11:20:00,24.22,24.23,24.2,24.22,729700.0,16.7979,16.8048,16.784,16.7979,729700.0
2005-04-01 11:30:00,24.23,24.26,24.22,24.26,1220700.0,16.8048,16.8256,16.7979,16.8256,1220700.0
2005-04-01 11:40:00,24.25,24.26,24.21,24.24,961500.0,16.8187,16.8256,16.7909,16.8117,961500.0
2005-04-01 11:50:00,24.24,24.28,24.23,24.24,1105800.0,16.8117,16.8395,16.8048,16.8117,1105800.0
2005-04-01 12:00:00,24.24,24.25,24.18,24.19,680400.0,16.8117,16.8187,16.7701,16.7771,680400.0
2005-04-01 12:10:00,24.19,24.21,24.17,24.18,789500.0,16.7771,16.7909,16.7632,16.7701,789500.0
2005-04-01 12:20:00,24.18,24.21,24.16,24.18,957400.0,16.7701,16.7909,16.7563,16.7701,957400.0
2005-04-01 12:30:00,24.17,24.21,24.16,24.21,723700.0,16.7632,16.7909,16.7563,16.7909,723700.0
2005-04-01 12:40:00,24.2,24.24,24.18,24.18,764100.0,16.784,16.8117,16.7701,16.7701,764100.0
2005-04-01 12:50:00,24.18,24.19,24.14,24.14,1026600.0,16.7701,16.7771,16.7424,16.7424,1026600.0
2005-04-01 13:00:00,24.14,24.18,24.12,24.18,1225100.0,16.7424,16.7701,16.7285,16.7701,1225100.0
2005-04-01 13:10:00,24.17,24.23,24.17,24.17,382200.0,16.7632,16.8048,16.7632,16.7632,382200.0
2005-04-01 13:20:00,24.18,24.2,24.16,24.19,1098700.0,16.7701,16.784,16.7563,16.7771,1098700.0
2005-04-01 13:30:00,24.18,24.19,24.11,24.17,1410900.0,16.7701,16.7771,16.7216,16.7632,1410900.0
2005-04-01 13:40:00,24.17,24.18,24.14,24.15,805300.0,16.7632,16.7701,16.7424,16.7493,805300.0
2005-04-01 13:50:00,24.14,24.17,24.11,24.13,1553700.0,16.7424,16.7632,16.7216,16.7355,1553700.0
2005-04-01 14:00:00,24.13,24.16,24.12,24.14,1134700.0,16.7355,16.7563,16.7285,16.7424,1134700.0
2005-04-01 14:10:00,24.15,24.17,24.13,24.15,923000.0,16.7493,16.7632,16.7355,16.7493,923000.0
2005-04-01 14:20:00,24.15,24.17,24.13,24.14,1347400.0,16.7493,16.7632,16.7355,16.7424,1347400.0
2005-04-01 14:30:00,24.14,24.18,24.14,24.16,1193900.0,16.7424,16.7701,16.7424,16.7563,1193900.0
2005-04-01 14:40:00,24.16,24.17,24.14,24.15,2328200.0,16.7563,16.7632,16.7424,16.7493,2328200.0
2005-04-01 14:50:00,24.16,24.18,24.14,24.15,1283600.0,16.7563,16.7701,16.7424,16.7493,1283600.0
2005-04-01 15:00:00,24.15,24.17,24.15,24.16,609900.0,16.7493,16.7632,16.7493,16.7563,609900.0
2005-04-01 15:10:00,24.15,24.2,24.15,24.15,1418100.0,16.7493,16.784,16.7493,16.7493,1418100.0
2005-04-01 15:20:00,24.15,24.17,24.14,24.17,1824000.0,16.7493,16.7632,16.7424,16.7632,1824000.0
2005-04-01 15:30:00,24.16,24.22,24.15,24.18,1890400.0,16.7563,16.7979,16.7493,16.7701,1890400.0
2005-04-01 15:40:00,24.18,24.23,24.17,24.21,2293700.0,16.7701,16.8048,16.7632,16.7909,2293700.0
2005-04-01 15:50:00,24.21,24.22,24.1,24.12,3237500.0,16.7909,16.7979,16.7146,16.7285,3237500.0
2005-04-04 09:30:00,24.1,24.16,24.1,24.11,2636100.0,16.7146,16.7563,16.7146,16.7216,2636100.0
2005-04-04 09:40:00,24.11,24.13,24.09,24.1,1651400.0,16.7216,16.7355,16.7077,16.7146,1651400.0
2005-04-04 09:50:00,24.1,24.12,24.03,24.04,2399900.0,16.7146,16.7285,16.6661,16.673,2399900.0
2005-04-04 10:00:00,24.03,24.06,24.0,24.01,1978100.0,16.6661,16.6869,16.6453,16.6522,1978100.0
2005-04-04 10:10:00,24.01,24.06,24.01,24.06,1949300.0,16.6522,16.6869,16.6522,16.6869,1949300.0
2005-04-04 10:20:00,24.06,24.07,23.96,23.98,2903500.0,16.6869,16.6938,16.6176,16.6314,2903500.0
2005-04-04 10:30:00,23.98,24.03,23.94,24.0,2676700.0,16.6314,16.6661,16.6037,16.6453,2676700.0
2005-04-04 10:40:00,24.0,24.05,23.99,24.03,1553900.0,16.6453,16.68,16.6384,16.6661,1553900.0
2005-04-04 10:50:00,24.04,24.08,24.03,24.08,1651700.0,16.673,16.7008,16.6661,16.7008,1651700.0
2005-04-04 11:00:00,24.07,24.13,24.07,24.09,1623300.0,16.6938,16.7355,16.6938,16.7077,1623300.0
2005-04-04 11:10:00,24.1,24.12,24.07,24.07,655700.0,16.7146,16.7285,16.6938,16.6938,655700.0
2005-04-04 11:20:00,24.07,24.11,24.04,24.06,1218500.0,16.6938,16.7216,16.673,16.6869,1218500.0
2005-04-04 11:30:00,24.06,24.06,24.01,24.05,1495600.0,16.6869,16.6869,16.6522,16.68,1495600.0
2005-04-04 11:40:00,24.04,24.05,24.02,24.02,897600.0,16.673,16.68,16.6592,16.6592,897600.0
2005-04-04 11:50:00,24.02,24.06,24.02,24.06,961800.0,16.6592,16.6869,16.6592,16.6869,961800.0
2005-04-04 12:00:00,24.05,24.07,24.05,24.05,1201800.0,16.68,16.6938,16.68,16.68,1201800.0
2005-04-04 12:10:00,24.05,24.07,24.05,24.06,1305800.0,16.68,16.6938,16.68,16.6869,1305800.0
2005-04-04 12:20:00,24.05,24.07,24.04,24.06,1094900.0,16.68,16.6938,16.673,16.6869,1094900.0
2005-04-04 12:30:00,24.05,24.11,24.05,24.09,1290100.0,16.68,16.7216,16.68,16.7077,1290100.0
2005-04-04 12:40:00,24.09,24.1,24.07,24.07,786600.0,16.7077,16.7146,16.6938,16.6938,786600.0
2005-04-04 12:50:00,24.07,24.08,24.05,24.05,1159100.0,16.6938,16.7008,16.68,16.68,1159100.0
2005-04-04 13:00:00,24.05,24.06,24.05,24.06,1060500.0,16.68,16.6869,16.68,16.6869,1060500.0
2005-04-04 13:10:00,24.06,24.06,24.0,24.01,1254300.0,16.6869,16.6869,16.6453,16.6522,1254300.0
2005-04-04 13:20:00,24.01,24.02,24.0,24.02,699100.0,16.6522,16.6592,16.6453,16.6592,699100.0
2005-04-04 13:30:00,24.01,24.07,24.01,24.07,840400.0,16.6522,16.6938,16.6522,16.6938,840400.0
2005-04-04 13:40:00,24.07,24.1,24.06,24.09,955700.0,16.6938,16.7146,16.6869,16.7077,955700.0
2005-04-04 13:50:00,24.09,24.12,24.07,24.11,819700.0,16.7077,16.7285,16.6938,16.7216,819700.0
2005-04-04 14:00:00,24.12,24.19,24.11,24.14,2149600.0,16.7285,16.7771,16.7216,16.7424,2149600.0
2005-04-04 14:10:00,24.13,24.18,24.13,24.15,1216600.0,16.7355,16.7701,16.7355,16.7493,1216600.0
2005-04-04 14:20:00,24.15,24.22,24.13,24.21,1412200.0,16.7493,16.7979,16.7355,16.7909,1412200.0
2005-04-04 14:30:00,24.2,24.26,24.2,24.25,3075200.0,16.784,16.8256,16.784,16.8187,3075200.0
2005-04-04 14:40:00,24.25,24.26,24.22,24.22,1314100.0,16.8187,16.8256,16.7979,16.7979,1314100.0
2005-04-04 14:50:00,24.22,24.24,24.21,24.22,1170700.0,16.7979,16.8117,16.7909,16.7979,1170700.0
2005-04-04 15:00:00,24.22,24.23,24.2,24.2,1031400.0,16.7979,16.8048,16.784,16.784,1031400.0
2005-04-04 15:10:00,24.2,24.24,24.2,24.24,964500.0,16.784,16.8117,16.784,16.8117,964500.0
2005-04-04 15:20:00,24.23,24.24,24.22,24.22,1120100.0,16.8048,16.8117,16.7979,16.7979,1120100.0
2005-04-04 15:30:00,24.23,24.26,24.22,24.25,1364400.0,16.8048,16.8256,16.7979,16.8187,1364400.0
2005-04-04 15:40:00,24.25,24.26,24.24,24.25,1972300.0,16.8187,16.8256,16.8117,16.8187,1972300.0
2005-04-04 15:50:00,24.25,24.26,24.22,24.23,2260100.0,16.8187,16.8256,16.7979,16.8048,2260100.0
2005-04-05 09:30:00,24.21,24.23,24.12,24.14,3317200.0,16.7909,16.8048,16.7285,16.7424,3317200.0
2005-04-05 09:40:00,24.14,24.24,24.13,24.23,2895300.0,16.7424,16.8117,16.7355,16.8048,2895300.0
2005-04-05 09:50:00,24.23,24.28,24.21,24.26,2293600.0,16.8048,16.8395,16.7909,16.8256,2293600.0
2005-04-05 10:00:00,24.26,24.26,24.22,24.23,1446600.0,16.8256,16.8256,16.7979,16.8048,1446600.0
2005-04-05 10:10:00,24.24,24.28,24.2,24.26,2442500.0,16.8117,16.8395,16.784,16.8256,2442500.0
2005-04-05 10:20:00,24.25,24.31,24.24,24.3,3071200.0,16.8187,16.8603,16.8117,16.8534,3071200.0
2005-04-05 10:30:00,24.31,24.5,24.3,24.34,3906400.0,16.8603,16.9921,16.8534,16.8811,3906400.0
2005-04-05 10:40:00,24.34,24.36,24.32,24.34,1962300.0,16.8811,16.895,16.8672,16.8811,1962300.0
2005-04-05 10:50:00,24.35,24.4,24.33,24.39,2042300.0,16.888,16.9227,16.8742,16.9158,2042300.0
2005-04-05 11:00:00,24.39,24.4,24.3,24.32,2808400.0,16.9158,16.9227,16.8534,16.8672,2808400.0
2005-04-05 11:10:00,24.32,24.35,24.31,24.34,1407300.0,16.8672,16.888,16.8603,16.8811,1407300.0
2005-04-05 11:20:00,24.34,24.35,24.31,24.35,1100400.0,16.8811,16.888,16.8603,16.888,1100400.0
2005-04-05 11:30:00,24.35,24.45,24.32,24.44,3210100.0,16.888,16.9574,16.8672,16.9505,3210100.0
2005-04-05 11:40:00,24.44,24.48,24.43,24.44,2114000.0,16.9505,16.9782,16.9435,16.9505,2114000.0
2005-04-05 11:50:00,24.44,24.47,24.42,24.47,1200700.0,16.9505,16.9713,16.9366,16.9713,1200700.0
2005-04-05 12:00:00,24.47,24.48,24.45,24.46,668300.0,16.9713,16.9782,16.9574,16.9643,668300.0
2005-04-05 12:10:00,24.47,24.48,24.45,24.47,1200100.0,16.9713,16.9782,16.9574,16.9713,1200100.0
2005-04-05 12:20:00,24.48,24.5,24.43,24.43,1216000.0,16.9782,16.9921,16.9435,16.9435,1216000.0
2005-04-05 12:30:00,24.43,24.44,24.42,24.44,1135300.0,16.9435,16.9505,16.9366,16.9505,1135300.0
2005-04-05 12:40:00,24.44,24.46,24.43,24.46,732500.0,16.9505,16.9643,16.9435,16.9643,732500.0
2005-04-05 12:50:00,24.45,24.46,24.41,24.43,573800.0,16.9574,16.9643,16.9296,16.9435,573800.0
2005-04-05 13:00:00,24.42,24.44,24.42,24.43,380900.0,16.9366,16.9505,16.9366,16.9435,380900.0
2005-04-05 13:10:00,24.44,24.46,24.41,24.43,841100.0,16.9505,16.9643,16.9296,16.9435,841100.0
2005-04-05 13:20:00,24.43,24.43,24.38,24.41,1021100.0,16.9435,16.9435,16.9088,16.9296,1021100.0
2005-04-05 13:30:00,24.41,24.46,24.39,24.4,535300.0,16.9296,16.9643,16.9158,16.9227,535300.0
2005-04-05 13:40:00,24.4,24.42,24.36,24.41,886300.0,16.9227,16.9366,16.895,16.9296,886300.0
2005-04-05 13:50:00,24.42,24.45,24.38,24.43,1045000.0,16.9366,16.9574,16.9088,16.9435,1045000.0
2005-04-05 14:00:00,24.42,24.45,24.39,24.43,1140000.0,16.9366,16.9574,16.9158,16.9435,1140000.0
2005-04-05 14:10:00,24.44,24.44,24.33,24.4,2556300.0,16.9505,16.9505,16.8742,16.9227,2556300.0
2005-04-05 14:20:00,24.4,24.45,24.39,24.43,1950800.0,16.9227,16.9574,16.9158,16.9435,1950800.0
2005-04-05 14:30:00,24.44,24.45,24.43,24.45,1512100.0,16.9505,16.9574,16.9435,16.9574,1512100.0
2005-04-05 14:40:00,24.45,24.46,24.43,24.45,1074900.0,16.9574,16.9643,16.9435,16.9574,1074900.0
2005-04-05 14:50:00,24.44,24.48,24.42,24.44,1232300.0,16.9505,16.9782,16.9366,16.9505,1232300.0
2005-04-05 15:00:00,24.44,24.45,24.42,24.43,960000.0,16.9505,16.9574,16.9366,16.9435,960000.0
2005-04-05 15:10:00,24.43,24.47,24.42,24.44,1077300.0,16.9435,16.9713,16.9366,16.9505,1077300.0
2005-04-05 15:20:00,24.45,24.5,24.43,24.43,1352500.0,16.9574,16.9921,16.9435,16.9435,1352500.0
2005-04-05 15:30:00,24.44,24.48,24.43,24.47,2052200.0,16.9505,16.9782,16.9435,16.9713,2052200.0
2005-04-05 15:40:00,24.48,24.48,24.42,24.46,1984100.0,16.9782,16.9782,16.9366,16.9643,1984100.0
2005-04-05 15:50:00,24.46,24.49,24.43,24.47,2608300.0,16.9643,16.9851,16.9435,16.9713,2608300.0
2005-04-06 09:30:00,24.47,24.68,24.45,24.65,5864200.0,16.9713,17.1169,16.9574,17.0961,5864200.0
2005-04-06 09:40:00,24.65,24.75,24.64,24.69,4094300.0,17.0961,17.1655,17.0892,17.1238,4094300.0
2005-04-06 09:50:00,24.69,24.7,24.64,24.64,2956100.0,17.1238,17.1308,17.0892,17.0892,2956100.0
2005-04-06 10:00:00,24.64,24.69,24.64,24.67,1715200.0,17.0892,17.1238,17.0892,17.11,1715200.0
2005-04-06 10:10:00,24.67,24.69,24.66,24.67,1369500.0,17.11,17.1238,17.103,17.11,1369500.0
2005-04-06 10:20:00,24.66,24.7,24.63,24.69,2271200.0,17.103,17.1308,17.0822,17.1238,2271200.0
2005-04-06 10:30:00,24.69,24.71,24.62,24.68,4650900.0,17.1238,17.1377,17.0753,17.1169,4650900.0
2005-04-06 10:40:00,24.68,24.88,24.68,24.85,4948000.0,17.1169,17.2556,17.1169,17.2348,4948000.0
2005-04-06 10:50:00,24.85,24.88,24.79,24.84,2699500.0,17.2348,17.2556,17.1932,17.2279,2699500.0
2005-04-06 11:00:00,24.85,24.94,24.83,24.88,3312300.0,17.2348,17.2972,17.2209,17.2556,3312300.0
2005-04-06 11:10:00,24.88,24.92,24.84,24.86,2835000.0,17.2556,17.2834,17.2279,17.2417,2835000.0
2005-04-06 11:20:00,24.86,24.93,24.85,24.89,1396900.0,17.2417,17.2903,17.2348,17.2626,1396900.0
2005-04-06 11:30:00,24.89,24.92,24.87,24.88,1482300.0,17.2626,17.2834,17.2487,17.2556,1482300.0
2005-04-06 11:40:00,24.89,24.89,24.82,24.84,1182500.0,17.2626,17.2626,17.214,17.2279,1182500.0
2005-04-06 11:50:00,24.85,24.86,24.82,24.84,1214700.0,17.2348,17.2417,17.214,17.2279,1214700.0
2005-04-06 12:00:00,24.84,24.86,24.82,24.86,939400.0,17.2279,17.2417,17.214,17.2417,939400.0
2005-04-06 12:10:00,24.86,24.91,24.85,24.88,1659200.0,17.2417,17.2764,17.2348,17.2556,1659200.0
2005-04-06 12:20:00,24.89,24.9,24.87,24.87,1023900.0,17.2626,17.2695,17.2487,17.2487,1023900.0
2005-04-06 12:30:00,24.88,24.91,24.85,24.89,1053100.0,17.2556,17.2764,17.2348,17.2626,1053100.0
2005-04-06 12:40:00,24.89,24.89,24.86,24.86,576800.0,17.2626,17.2626,17.2417,17.2417,576800.0
2005-04-06 12:50:00,24.86,24.87,24.82,24.86,1165500.0,17.2417,17.2487,17.214,17.2417,1165500.0
2005-04-06 13:00:00,24.86,24.88,24.84,24.85,1346600.0,17.2417,17.2556,17.2279,17.2348,1346600.0
2005-04-06 13:10:00,24.86,24.88,24.85,24.86,661600.0,17.2417,17.2556,17.2348,17.2417,661600.0
2005-04-06 13:20:00,24.85,24.87,24.84,24.84,444900.0,17.2348,17.2487,17.2279,17.2279,444900.0
2005-04-06 13:30:00,24.84,24.85,24.8,24.8,708200.0,17.2279,17.2348,17.2001,17.2001,708200.0
2005-04-06 13:40:00,24.8,24.85,24.77,24.8,1662100.0,17.2001,17.2348,17.1793,17.2001,1662100.0
2005-04-06 13:50:00,24.8,24.81,24.71,24.75,2742500.0,17.2001,17.2071,17.1377,17.1655,2742500.0
2005-04-06 14:00:00,24.75,24.79,24.75,24.76,1473300.0,17.1655,17.1932,17.1655,17.1724,1473300.0
2005-04-06 14:10:00,24.76,24.79,24.74,24.79,1366400.0,17.1724,17.1932,17.1585,17.1932,1366400.0
2005-04-06 14:20:00,24.79,24.83,24.78,24.82,1112200.0,17.1932,17.2209,17.1863,17.214,1112200.0
2005-04-06 14:30:00,24.82,24.84,24.81,24.82,894400.0,17.214,17.2279,17.2071,17.214,894400.0
2005-04-06 14:40:00,24.82,24.83,24.77,24.8,1059200.0,17.214,17.2209,17.1793,17.2001,1059200.0
2005-04-06 14:50:00,24.8,24.81,24.78,24.79,974100.0,17.2001,17.2071,17.1863,17.1932,974100.0
2005-04-06 15:00:00,24.78,24.79,24.76,24.77,1199100.0,17.1863,17.1932,17.1724,17.1793,1199100.0
2005-04-06 15:10:00,24.78,24.81,24.74,24.74,1435900.0,17.1863,17.2071,17.1585,17.1585,1435900.0
2005-04-06 15:20:00,24.75,24.75,24.68,24.7,3072100.0,17.1655,17.1655,17.1169,17.1308,3072100.0
2005-04-06 15:30:00,24.71,24.73,24.66,24.71,1746200.0,17.1377,17.1516,17.103,17.1377,1746200.0
2005-04-06 15:40:00,24.71,24.72,24.67,24.71,1765100.0,17.1377,17.1447,17.11,17.1377,1765100.0
2005-04-06 15:50:00,24.72,24.74,24.67,24.68,2350200.0,17.1447,17.1585,17.11,17.1169,2350200.0
2005-04-07 09:30:00,24.66,24.84,24.63,24.82,2892900.0,17.103,17.2279,17.0822,17.214,2892900.0
2005-04-07 09:40:00,24.82,24.88,24.81,24.88,2005300.0,17.214,17.2556,17.2071,17.2556,2005300.0
2005-04-07 09:50:00,24.88,25.0,24.84,24.85,1776500.0,17.2556,17.3388,17.2279,17.2348,1776500.0
2005-04-07 10:00:00,24.85,24.89,24.83,24.88,1779400.0,17.2348,17.2626,17.2209,17.2556,1779400.0
2005-04-07 10:10:00,24.87,24.93,24.87,24.91,1608000.0,17.2487,17.2903,17.2487,17.2764,1608000.0
2005-04-07 10:20:00,24.91,24.92,24.86,24.86,1903400.0,17.2764,17.2834,17.2417,17.2417,1903400.0
2005-04-07 10:30:00,24.87,24.95,24.86,24.92,2104900.0,17.2487,17.3042,17.2417,17.2834,2104900.0
2005-04-07 10:40:00,24.91,24.95,24.91,24.93,1577400.0,17.2764,17.3042,17.2764,17.2903,1577400.0
2005-04-07 10:50:00,24.94,25.0,24.92,24.96,2816000.0,17.2972,17.3388,17.2834,17.3111,2816000.0
2005-04-07 11:00:00,24.95,25.0,24.93,25.0,2336300.0,17.3042,17.3388,17.2903,17.3388,2336300.0
2005-04-07 11:10:00,25.0,25.01,24.95,24.95,3014600.0,17.3388,17.3458,17.3042,17.3042,3014600.0
2005-04-07 11:20:00,24.95,24.98,24.89,24.89,884000.0,17.3042,17.325,17.2626,17.2626,884000.0
2005-04-07 11:30:00,24.9,24.98,24.88,24.91,1715900.0,17.2695,17.325,17.2556,17.2764,1715900.0
2005-04-07 11:40:00,24.91,24.94,24.89,24.91,1399100.0,17.2764,17.2972,17.2626,17.2764,1399100.0
2005-04-07 11:50:00,24.91,25.03,24.89,24.94,1017900.0,17.2764,17.3597,17.2626,17.2972,1017900.0
2005-04-07 12:00:00,24.94,24.97,24.92,24.97,1902600.0,17.2972,17.318,17.2834,17.318,1902600.0
2005-04-07 12:10:00,24.96,24.98,24.93,24.94,1604200.0,17.3111,17.325,17.2903,17.2972,1604200.0
2005-04-07 12:20:00,24.95,24.96,24.92,24.94,1433700.0,17.3042,17.3111,17.2834,17.2972,1433700.0
2005-04-07 12:30:00,24.94,25.02,24.93,25.02,2217100.0,17.2972,17.3527,17.2903,17.3527,2217100.0
2005-04-07 12:40:00,25.02,25.05,24.99,25.02,2687100.0,17.3527,17.3735,17.3319,17.3527,2687100.0
2005-04-07 12:50:00,25.02,25.04,25.01,25.02,1345500.0,17.3527,17.3666,17.3458,17.3527,1345500.0
2005-04-07 13:00:00,25.02,25.04,24.98,24.99,1348800.0,17.3527,17.3666,17.325,17.3319,1348800.0
2005-04-07 13:10:00,25.0,25.04,24.99,25.04,1089200.0,17.3388,17.3666,17.3319,17.3666,1089200.0
2005-04-07 13:20:00,25.05,25.07,24.97,25.0,3228700.0,17.3735,17.3874,17.318,17.3388,3228700.0
2005-04-07 13:30:00,25.0,25.02,24.96,24.98,1746300.0,17.3388,17.3527,17.3111,17.325,1746300.0
2005-04-07 13:40:00,24.98,25.01,24.97,24.99,1919500.0,17.325,17.3458,17.318,17.3319,1919500.0
2005-04-07 13:50:00,24.99,25.01,24.96,24.97,995000.0,17.3319,17.3458,17.3111,17.318,995000.0
2005-04-07 14:00:00,24.97,25.04,24.97,25.03,1072800.0,17.318,17.3666,17.318,17.3597,1072800.0
2005-04-07 14:10:00,25.02,25.04,24.83,25.02,832000.0,17.3527,17.3666,17.2209,17.3527,832000.0
2005-04-07 14:20:00,25.03,25.03,24.99,25.01,482500.0,17.3597,17.3597,17.3319,17.3458,482500.0
2005-04-07 14:30:00,25.01,25.05,24.99,25.04,1872800.0,17.3458,17.3735,17.3319,17.3666,1872800.0
2005-04-07 14:40:00,25.04,25.05,25.0,25.0,1924200.0,17.3666,17.3735,17.3388,17.3388,1924200.0
2005-04-07 14:50:00,25.0,25.06,24.99,25.05,2033300.0,17.3388,17.3805,17.3319,17.3735,2033300.0
2005-04-07 15:00:00,25.06,25.07,25.0,25.01,2599400.0,17.3805,17.3874,17.3388,17.3458,2599400.0
2005-04-07 15:10:00,25.01,25.05,25.01,25.03,1166400.0,17.3458,17.3735,17.3458,17.3597,1166400.0
2005-04-07 15:20:00,25.03,25.04,24.99,25.03,1327500.0,17.3597,17.3666,17.3319,17.3597,1327500.0
2005-04-07 15:30:00,25.02,25.07,25.02,25.05,1840400.0,17.3527,17.3874,17.3527,17.3735,1840400.0
2005-04-07 15:40:00,25.05,25.07,25.04,25.06,2454500.0,17.3735,17.3874,17.3666,17.3805,2454500.0
2005-04-07 15:50:00,25.06,25.13,25.05,25.1,5389500.0,17.3805,17.429,17.3735,17.4082,5389500.0
2005-04-08 09:30:00,25.07,25.1,24.99,25.07,2406900.0,17.3874,17.4082,17.3319,17.3874,2406900.0
2005-04-08 09:40:00,25.08,25.2,25.08,25.16,2577100.0,17.3943,17.4776,17.3943,17.4498,2577100.0
2005-04-08 09:50:00,25.17,25.23,24.5,25.18,2770800.0,17.4568,17.4984,16.9921,17.4637,2770800.0
2005-04-08 10:00:00,25.18,25.25,25.18,25.22,1871100.0,17.4637,17.5122,17.4637,17.4914,1871100.0
2005-04-08 10:10:00,25.21,25.22,25.17,25.19,876300.0,17.4845,17.4914,17.4568,17.4706,876300.0
2005-04-08 10:20:00,25.19,25.2,25.13,25.17,1198800.0,17.4706,17.4776,17.429,17.4568,1198800.0
2005-04-08 10:30:00,25.17,25.19,25.12,25.15,1362300.0,17.4568,17.4706,17.4221,17.4429,1362300.0
2005-04-08 10:40:00,25.15,25.19,25.14,25.16,1516400.0,17.4429,17.4706,17.4359,17.4498,1516400.0
2005-04-08 10:50:00,25.15,25.16,25.11,25.15,1057100.0,17.4429,17.4498,17.4151,17.4429,1057100.0
2005-04-08 11:00:00,25.15,25.15,25.09,25.11,970300.0,17.4429,17.4429,17.4013,17.4151,970300.0
2005-04-08 11:10:00,25.1,25.12,25.09,25.1,1117400.0,17.4082,17.4221,17.4013,17.4082,1117400.0
2005-04-08 11:20:00,25.09,25.1,25.06,25.06,1013600.0,17.4013,17.4082,17.3805,17.3805,1013600.0
2005-04-08 11:30:00,25.06,25.12,25.05,25.1,1271700.0,17.3805,17.4221,17.3735,17.4082,1271700.0
2005-04-08 11:40:00,25.1,25.11,25.02,25.05,1875300.0,17.4082,17.4151,17.3527,17.3735,1875300.0
2005-04-08 11:50:00,25.05,25.07,25.03,25.07,568000.0,17.3735,17.3874,17.3597,17.3874,568000.0
2005-04-08 12:00:00,25.07,25.08,25.03,25.04,835600.0,17.3874,17.3943,17.3597,17.3666,835600.0
2005-04-08 12:10:00,25.04,25.09,25.04,25.07,643200.0,17.3666,17.4013,17.3666,17.3874,643200.0
2005-04-08 12:20:00,25.07,25.11,25.07,25.11,346600.0,17.3874,17.4151,17.3874,17.4151,346600.0
2005-04-08 12:30:00,25.1,25.11,25.09,25.09,259000.0,17.4082,17.4151,17.4013,17.4013,259000.0
2005-04-08 12:40:00,25.09,25.11,25.08,25.08,374700.0,17.4013,17.4151,17.3943,17.3943,374700.0
2005-04-08 12:50:00,25.08,25.08,25.05,25.06,473000.0,17.3943,17.3943,17.3735,17.3805,473000.0
2005-04-08 13:00:00,25.06,25.06,25.02,25.02,577700.0,17.3805,17.3805,17.3527,17.3527,577700.0
2005-04-08 13:10:00,25.02,25.06,25.01,25.01,694000.0,17.3527,17.3805,17.3458,17.3458,694000.0
2005-04-08 13:20:00,25.01,25.07,25.01,25.03,1170200.0,17.3458,17.3874,17.3458,17.3597,1170200.0
2005-04-08 13:30:00,25.02,25.05,25.01,25.03,426700.0,17.3527,17.3735,17.3458,17.3597,426700.0
2005-04-08 13:40:00,25.04,25.05,25.02,25.02,533000.0,17.3666,17.3735,17.3527,17.3527,533000.0
2005-04-08 13:50:00,25.02,25.03,25.0,25.01,376200.0,17.3527,17.3597,17.3388,17.3458,376200.0
2005-04-08 14:00:00,25.01,25.02,24.97,24.97,1433100.0,17.3458,17.3527,17.318,17.318,1433100.0
2005-04-08 14:10:00,24.98,25.03,24.96,24.96,1192900.0,17.325,17.3597,17.3111,17.3111,1192900.0
2005-04-08 14:20:00,24.96,24.97,24.91,24.91,689500.0,17.3111,17.318,17.2764,17.2764,689500.0
2005-04-08 14:30:00,24.91,24.97,24.91,24.95,1177800.0,17.2764,17.318,17.2764,17.3042,1177800.0
2005-04-08 14:40:00,24.96,24.96,24.93,24.95,489900.0,17.3111,17.3111,17.2903,17.3042,489900.0
2005-04-08 14:50:00,24.96,24.98,24.95,24.98,403400.0,17.3111,17.325,17.3042,17.325,403400.0
2005-04-08 15:00:00,24.98,25.0,24.96,24.99,1386600.0,17.325,17.3388,17.3111,17.3319,1386600.0
2005-04-08 15:10:00,24.99,24.99,24.94,24.94,872700.0,17.3319,17.3319,17.2972,17.2972,872700.0
2005-04-08 15:20:00,24.95,24.95,24.91,24.93,1224600.0,17.3042,17.3042,17.2764,17.2903,1224600.0
2005-04-08 15:30:00,24.93,24.94,24.91,24.94,1247100.0,17.2903,17.2972,17.2764,17.2972,1247100.0
2005-04-08 15:40:00,24.94,24.95,24.91,24.94,1636600.0,17.2972,17.3042,17.2764,17.2972,1636600.0
2005-04-08 15:50:00,24.94,25.0,24.92,24.94,3458800.0,17.2972,17.3388,17.2834,17.2972,3458800.0
2005-04-11 09:30:00,25.03,25.08,24.05,24.99,2493000.0,17.3597,17.3943,16.68,17.3319,2493000.0
2005-04-11 09:40:00,24.98,25.06,24.98,25.05,1943900.0,17.325,17.3805,17.325,17.3735,1943900.0
2005-04-11 09:50:00,25.06,25.07,25.02,25.03,1522600.0,17.3805,17.3874,17.3527,17.3597,1522600.0
2005-04-11 10:00:00,25.03,25.04,24.94,24.95,1765300.0,17.3597,17.3666,17.2972,17.3042,1765300.0
2005-04-11 10:10:00,24.94,24.96,24.89,24.9,1570000.0,17.2972,17.3111,17.2626,17.2695,1570000.0
2005-04-11 10:20:00,24.89,24.97,24.86,24.97,1437200.0,17.2626,17.318,17.2417,17.318,1437200.0
2005-04-11 10:30:00,24.96,25.02,24.96,25.0,1638000.0,17.3111,17.3527,17.3111,17.3388,1638000.0
2005-04-11 10:40:00,25.0,25.04,24.98,25.04,952500.0,17.3388,17.3666,17.325,17.3666,952500.0
2005-04-11 10:50:00,25.04,25.09,25.0,25.06,1869500.0,17.3666,17.4013,17.3388,17.3805,1869500.0
2005-04-11 11:00:00,25.05,25.09,25.05,25.06,580500.0,17.3735,17.4013,17.3735,17.3805,580500.0
2005-04-11 11:10:00,25.07,25.08,25.06,25.06,443100.0,17.3874,17.3943,17.3805,17.3805,443100.0
2005-04-11 11:20:00,25.06,25.07,25.02,25.03,704800.0,17.3805,17.3874,17.3527,17.3597,704800.0
2005-04-11 11:30:00,25.03,25.07,25.02,25.05,1035500.0,17.3597,17.3874,17.3527,17.3735,1035500.0
2005-04-11 11:40:00,25.06,25.06,25.03,25.03,358300.0,17.3805,17.3805,17.3597,17.3597,358300.0
2005-04-11 11:50:00,25.04,25.05,25.01,25.02,401300.0,17.3666,17.3735,17.3458,17.3527,401300.0
2005-04-11 12:00:00,25.01,25.08,25.01,25.04,773400.0,17.3458,17.3943,17.3458,17.3666,773400.0
2005-04-11 12:10:00,25.04,25.07,25.04,25.07,436300.0,17.3666,17.3874,17.3666,17.3874,436300.0
2005-04-11 12:20:00,25.07,25.09,25.05,25.07,477800.0,17.3874,17.4013,17.3735,17.3874,477800.0
2005-04-11 12:30:00,25.07,25.11,25.05,25.05,1289500.0,17.3874,17.4151,17.3735,17.3735,1289500.0
2005-04-11 12:40:00,25.05,26.06,25.04,25.06,670000.0,17.3735,18.074,17.3666,17.3805,670000.0
2005-04-11 12:50:00,25.05,25.07,25.04,25.04,457600.0,17.3735,17.3874,17.3666,17.3666,457600.0
2005-04-11 13:00:00,25.04,25.08,25.01,25.01,593200.0,17.3666,17.3943,17.3458,17.3458,593200.0
2005-04-11 13:10:00,25.01,25.02,24.93,24.94,1014500.0,17.3458,17.3527,17.2903,17.2972,1014500.0
2005-04-11 13:20:00,24.95,24.96,24.93,24.94,1040500.0,17.3042,17.3111,17.2903,17.2972,1040500.0
2005-04-11 13:30:00,24.95,24.97,24.94,24.94,774100.0,17.3042,17.318,17.2972,17.2972,774100.0
2005-04-11 13:40:00,24.95,24.96,24.92,24.93,867200.0,17.3042,17.3111,17.2834,17.2903,867200.0
2005-04-11 13:50:00,24.93,24.95,24.91,24.93,1215000.0,17.2903,17.3042,17.2764,17.2903,1215000.0
2005-04-11 14:00:00,24.92,25.0,24.92,24.93,922200.0,17.2834,17.3388,17.2834,17.2903,922200.0
2005-04-11 14:10:00,24.93,24.96,24.92,24.94,639200.0,17.2903,17.3111,17.2834,17.2972,639200.0
2005-04-11 14:20:00,24.94,24.97,24.93,24.94,887200.0,17.2972,17.318,17.2903,17.2972,887200.0
2005-04-11 14:30:00,24.94,24.97,24.94,24.96,622600.0,17.2972,17.318,17.2972,17.3111,622600.0
2005-04-11 14:40:00,24.96,24.99,24.95,24.96,1534800.0,17.3111,17.3319,17.3042,17.3111,1534800.0
2005-04-11 14:50:00,24.97,24.99,24.95,24.96,1118500.0,17.318,17.3319,17.3042,17.3111,1118500.0
2005-04-11 15:00:00,24.97,25.03,24.95,25.01,1798400.0,17.318,17.3597,17.3042,17.3458,1798400.0
2005-04-11 15:10:00,25.01,25.02,24.95,24.97,1059900.0,17.3458,17.3527,17.3042,17.318,1059900.0
2005-04-11 15:20:00,24.97,25.01,24.97,24.99,930100.0,17.318,17.3458,17.318,17.3319,930100.0
2005-04-11 15:30:00,24.99,25.0,24.95,24.95,1174700.0,17.3319,17.3388,17.3042,17.3042,1174700.0
2005-04-11 15:40:00,24.96,25.0,24.94,24.94,1194300.0,17.3111,17.3388,17.2972,17.2972,1194300.0
2005-04-11 15:50:00,24.95,24.99,24.93,24.97,2044800.0,17.3042,17.3319,17.2903,17.318,2044800.0
2005-04-12 09:30:00,24.88,24.96,24.88,24.91,2242700.0,17.2556,17.3111,17.2556,17.2764,2242700.0
2005-04-12 09:40:00,24.92,24.95,24.88,24.89,1559400.0,17.2834,17.3042,17.2556,17.2626,1559400.0
2005-04-12 09:50:00,24.9,24.91,24.87,24.89,968600.0,17.2695,17.2764,17.2487,17.2626,968600.0
2005-04-12 10:00:00,24.89,24.96,24.88,24.94,1599600.0,17.2626,17.3111,17.2556,17.2972,1599600.0
2005-04-12 10:10:00,24.94,24.97,24.92,24.97,2135000.0,17.2972,17.318,17.2834,17.318,2135000.0
2005-04-12 10:20:00,24.97,24.99,24.92,24.98,987000.0,17.318,17.3319,17.2834,17.325,987000.0
2005-04-12 10:30:00,24.98,24.99,24.94,24.95,723200.0,17.325,17.3319,17.2972,17.3042,723200.0
2005-04-12 10:40:00,24.96,24.96,24.8,24.89,1663900.0,17.3111,17.3111,17.2001,17.2626,1663900.0
2005-04-12 10:50:00,24.9,24.91,24.87,24.9,954000.0,17.2695,17.2764,17.2487,17.2695,954000.0
2005-04-12 11:00:00,24.9,24.94,24.9,24.93,608300.0,17.2695,17.2972,17.2695,17.2903,608300.0
2005-04-12 11:10:00,24.94,24.94,24.92,24.94,1206800.0,17.2972,17.2972,17.2834,17.2972,1206800.0
2005-04-12 11:20:00,24.94,24.95,24.9,24.9,1316800.0,17.2972,17.3042,17.2695,17.2695,1316800.0
2005-04-12 11:30:00,24.91,24.91,24.88,24.9,1636700.0,17.2764,17.2764,17.2556,17.2695,1636700.0
2005-04-12 11:40:00,24.9,24.92,24.9,24.9,462900.0,17.2695,17.2834,17.2695,17.2695,462900.0
2005-04-12 11:50:00,24.91,24.91,24.89,24.89,770600.0,17.2764,17.2764,17.2626,17.2626,770600.0
2005-04-12 12:00:00,24.89,24.9,24.89,24.9,430600.0,17.2626,17.2695,17.2626,17.2695,430600.0
2005-04-12 12:10:00,24.89,24.9,24.86,24.89,470700.0,17.2626,17.2695,17.2417,17.2626,470700.0
2005-04-12 12:20:00,24.89,24.91,24.88,24.91,1052500.0,17.2626,17.2764,17.2556,17.2764,1052500.0
2005-04-12 12:30:00,24.9,24.92,24.89,24.89,975500.0,17.2695,17.2834,17.2626,17.2626,975500.0
2005-04-12 12:40:00,24.89,24.94,24.89,24.93,1293400.0,17.2626,17.2972,17.2626,17.2903,1293400.0
2005-04-12 12:50:00,24.93,24.93,24.91,24.91,377300.0,17.2903,17.2903,17.2764,17.2764,377300.0
2005-04-12 13:00:00,24.91,24.92,24.9,24.92,544200.0,17.2764,17.2834,17.2695,17.2834,544200.0
2005-04-12 13:10:00,24.92,24.94,24.9,24.93,386700.0,17.2834,17.2972,17.2695,17.2903,386700.0
2005-04-12 13:20:00,24.94,24.95,24.9,24.93,1031900.0,17.2972,17.3042,17.2695,17.2903,1031900.0
2005-04-12 13:30:00,24.94,24.94,24.88,24.9,1170500.0,17.2972,17.2972,17.2556,17.2695,1170500.0
2005-04-12 13:40:00,24.91,24.93,24.9,24.92,983400.0,17.2764,17.2903,17.2695,17.2834,983400.0
2005-04-12 13:50:00,24.93,24.95,24.91,24.95,606300.0,17.2903,17.3042,17.2764,17.3042,606300.0
2005-04-12 14:00:00,24.94,24.98,24.89,24.93,3674200.0,17.2972,17.325,17.2626,17.2903,3674200.0
2005-04-12 14:10:00,24.97,25.08,24.95,25.08,3772900.0,17.318,17.3943,17.3042,17.3943,3772900.0
2005-04-12 14:20:00,25.08,25.14,25.06,25.08,3575000.0,17.3943,17.4359,17.3805,17.3943,3575000.0
2005-04-12 14:30:00,25.07,25.13,25.06,25.11,1887600.0,17.3874,17.429,17.3805,17.4151,1887600.0
2005-04-12 14:40:00,25.11,25.19,24.94,25.17,2643800.0,17.4151,17.4706,17.2972,17.4568,2643800.0
2005-04-12 14:50:00,25.17,25.25,25.16,25.22,3481500.0,17.4568,17.5122,17.4498,17.4914,3481500.0
2005-04-12 15:00:00,25.22,25.26,25.2,25.21,2497700.0,17.4914,17.5192,17.4776,17.4845,2497700.0
2005-04-12 15:10:00,25.21,25.25,25.2,25.22,2013900.0,17.4845,17.5122,17.4776,17.4914,2013900.0
2005-04-12 15:20:00,25.22,25.33,25.21,25.32,3499700.0,17.4914,17.5677,17.4845,17.5608,3499700.0
2005-04-12 15:30:00,25.31,25.35,25.24,25.3,2286000.0,17.5538,17.5816,17.5053,17.5469,2286000.0
2005-04-12 15:40:00,25.31,25.31,25.25,25.29,1471500.0,17.5538,17.5538,17.5122,17.54,1471500.0
2005-04-12 15:50:00,25.28,25.33,25.28,25.32,2974400.0,17.533,17.5677,17.533,17.5608,2974400.0
2005-04-13 09:30:00,25.22,25.33,25.19,25.33,3090100.0,17.4914,17.5677,17.4706,17.5677,3090100.0
2005-04-13 09:40:00,25.34,25.36,25.31,25.33,2878600.0,17.5747,17.5885,17.5538,17.5677,2878600.0
2005-04-13 09:50:00,25.33,25.36,25.3,25.34,1524600.0,17.5677,17.5885,17.5469,17.5747,1524600.0
2005-04-13 10:00:00,25.34,25.37,25.29,25.32,980000.0,17.5747,17.5955,17.54,17.5608,980000.0
2005-04-13 10:10:00,25.32,25.34,25.3,25.32,816300.0,17.5608,17.5747,17.5469,17.5608,816300.0
2005-04-13 10:20:00,25.32,25.35,25.31,25.33,997000.0,17.5608,17.5816,17.5538,17.5677,997000.0
2005-04-13 10:30:00,25.33,25.45,25.33,25.38,3287100.0,17.5677,17.6509,17.5677,17.6024,3287100.0
2005-04-13 10:40:00,25.38,25.39,25.32,25.32,1315100.0,17.6024,17.6093,17.5608,17.5608,1315100.0
2005-04-13 10:50:00,25.32,25.34,25.3,25.31,1057900.0,17.5608,17.5747,17.5469,17.5538,1057900.0
2005-04-13 11:00:00,25.32,25.32,25.3,25.31,1141400.0,17.5608,17.5608,17.5469,17.5538,1141400.0
2005-04-13 11:10:00,25.31,25.32,25.28,25.32,1530700.0,17.5538,17.5608,17.533,17.5608,1530700.0
2005-04-13 11:20:00,25.31,25.34,25.26,25.34,1363100.0,17.5538,17.5747,17.5192,17.5747,1363100.0
2005-04-13 11:30:00,25.34,25.37,25.32,25.36,1679900.0,17.5747,17.5955,17.5608,17.5885,1679900.0
2005-04-13 11:40:00,25.36,25.39,25.36,25.38,1067000.0,17.5885,17.6093,17.5885,17.6024,1067000.0
2005-04-13 11:50:00,25.38,25.4,25.35,25.37,833800.0,17.6024,17.6163,17.5816,17.5955,833800.0
2005-04-13 12:00:00,25.36,25.37,25.34,25.34,380900.0,17.5885,17.5955,17.5747,17.5747,380900.0
2005-04-13 12:10:00,25.34,25.35,25.3,25.3,706300.0,17.5747,17.5816,17.5469,17.5469,706300.0
2005-04-13 12:20:00,25.31,25.34,25.3,25.33,1307400.0,17.5538,17.5747,17.5469,17.5677,1307400.0
2005-04-13 12:30:00,25.32,25.33,25.3,25.3,1418300.0,17.5608,17.5677,17.5469,17.5469,1418300.0
2005-04-13 12:40:00,25.3,25.31,25.26,25.26,863400.0,17.5469,17.5538,17.5192,17.5192,863400.0
2005-04-13 12:50:00,25.26,25.28,25.25,25.27,700300.0,17.5192,17.533,17.5122,17.5261,700300.0
2005-04-13 13:00:00,25.27,25.28,25.23,25.23,812900.0,17.5261,17.533,17.4984,17.4984,812900.0
2005-04-13 13:10:00,25.23,25.26,25.22,25.25,807700.0,17.4984,17.5192,17.4914,17.5122,807700.0
2005-04-13 13:20:00,25.24,25.25,25.19,25.19,1751000.0,17.5053,17.5122,17.4706,17.4706,1751000.0
2005-04-13 13:30:00,25.2,25.26,25.17,25.2,1390300.0,17.4776,17.5192,17.4568,17.4776,1390300.0
2005-04-13 13:40:00,25.2,25.2,25.14,25.17,1319500.0,17.4776,17.4776,17.4359,17.4568,1319500.0
2005-04-13 13:50:00,25.17,25.17,25.13,25.14,1686900.0,17.4568,17.4568,17.429,17.4359,1686900.0
2005-04-13 14:00:00,25.13,25.17,25.11,25.11,1437500.0,17.429,17.4568,17.4151,17.4151,1437500.0
2005-04-13 14:10:00,25.11,25.12,25.09,25.11,1508200.0,17.4151,17.4221,17.4013,17.4151,1508200.0
2005-04-13 14:20:00,25.11,25.14,25.09,25.12,1347800.0,17.4151,17.4359,17.4013,17.4221,1347800.0
2005-04-13 14:30:00,25.12,25.13,25.07,25.11,1316200.0,17.4221,17.429,17.3874,17.4151,1316200.0
2005-04-13 14:40:00,25.11,25.12,25.09,25.09,562100.0,17.4151,17.4221,17.4013,17.4013,562100.0
2005-04-13 14:50:00,25.1,25.1,25.03,25.05,1324400.0,17.4082,17.4082,17.3597,17.3735,1324400.0
2005-04-13 15:00:00,25.05,25.1,24.99,25.04,1499600.0,17.3735,17.4082,17.3319,17.3666,1499600.0
2005-04-13 15:10:00,25.03,25.05,25.01,25.02,801400.0,17.3597,17.3735,17.3458,17.3527,801400.0
2005-04-13 15:20:00,25.02,25.02,24.99,25.0,1131500.0,17.3527,17.3527,17.3319,17.3388,1131500.0
2005-04-13 15:30:00,25.0,25.03,24.99,25.03,2412600.0,17.3388,17.3597,17.3319,17.3597,2412600.0
2005-04-13 15:40:00,25.03,25.08,25.02,25.06,2654800.0,17.3597,17.3943,17.3527,17.3805,2654800.0
2005-04-13 15:50:00,25.06,25.09,25.03,25.04,2699200.0,17.3805,17.4013,17.3597,17.3666,2699200.0
2005-04-14 09:30:00,25.0,25.09,25.0,25.09,2508800.0,17.3388,17.4013,17.3388,17.4013,2508800.0
2005-04-14 09:40:00,25.09,25.1,25.0,25.06,2206900.0,17.4013,17.4082,17.3388,17.3805,2206900.0
2005-04-14 09:50:00,25.06,25.11,25.06,25.07,1827800.0,17.3805,17.4151,17.3805,17.3874,1827800.0
2005-04-14 10:00:00,25.07,25.08,24.94,24.94,2070000.0,17.3874,17.3943,17.2972,17.2972,2070000.0
2005-04-14 10:10:00,24.94,24.95,24.83,24.87,2994400.0,17.2972,17.3042,17.2209,17.2487,2994400.0
2005-04-14 10:20:00,24.9,24.92,24.86,24.91,2074100.0,17.2695,17.2834,17.2417,17.2764,2074100.0
2005-04-14 10:30:00,24.9,24.93,24.84,24.91,1868600.0,17.2695,17.2903,17.2279,17.2764,1868600.0
2005-04-14 10:40:00,24.91,24.97,24.89,24.94,1678300.0,17.2764,17.318,17.2626,17.2972,1678300.0
2005-04-14 10:50:00,24.95,24.96,24.91,24.94,1482800.0,17.3042,17.3111,17.2764,17.2972,1482800.0
2005-04-14 11:00:00,24.94,25.0,24.91,24.99,1637000.0,17.2972,17.3388,17.2764,17.3319,1637000.0
2005-04-14 11:10:00,24.98,25.07,24.98,25.03,2955600.0,17.325,17.3874,17.325,17.3597,2955600.0
2005-04-14 11:20:00,25.02,25.05,25.0,25.03,1036900.0,17.3527,17.3735,17.3388,17.3597,1036900.0
2005-04-14 11:30:00,25.03,25.07,25.01,25.03,1281300.0,17.3597,17.3874,17.3458,17.3597,1281300.0
2005-04-14 11:40:00,25.03,25.08,25.0,25.02,1334000.0,17.3597,17.3943,17.3388,17.3527,1334000.0
2005-04-14 11:50:00,25.02,25.03,24.96,24.96,803900.0,17.3527,17.3597,17.3111,17.3111,803900.0
2005-04-14 12:00:00,24.96,24.99,24.94,24.99,889500.0,17.3111,17.3319,17.2972,17.3319,889500.0
2005-04-14 12:10:00,24.99,25.02,24.96,24.98,789500.0,17.3319,17.3527,17.3111,17.325,789500.0
2005-04-14 12:20:00,24.97,25.03,24.93,25.03,1428600.0,17.318,17.3597,17.2903,17.3597,1428600.0
2005-04-14 12:30:00,25.03,25.09,25.02,25.06,1045100.0,17.3597,17.4013,17.3527,17.3805,1045100.0
2005-04-14 12:40:00,25.06,25.09,25.03,25.06,998400.0,17.3805,17.4013,17.3597,17.3805,998400.0
2005-04-14 12:50:00,25.05,25.07,25.02,25.05,901300.0,17.3735,17.3874,17.3527,17.3735,901300.0
2005-04-14 13:00:00,25.05,25.08,25.04,25.06,420700.0,17.3735,17.3943,17.3666,17.3805,420700.0
2005-04-14 13:10:00,25.06,25.07,24.95,24.97,1477800.0,17.3805,17.3874,17.3042,17.318,1477800.0
2005-04-14 13:20:00,24.97,25.01,24.97,25.0,1180000.0,17.318,17.3458,17.318,17.3388,1180000.0
2005-04-14 13:30:00,25.0,25.02,24.93,25.01,2065700.0,17.3388,17.3527,17.2903,17.3458,2065700.0
2005-04-14 13:40:00,25.01,25.04,24.99,25.02,899900.0,17.3458,17.3666,17.3319,17.3527,899900.0
2005-04-14 13:50:00,25.02,25.04,24.97,25.02,1300000.0,17.3527,17.3666,17.318,17.3527,1300000.0
2005-04-14 14:00:00,25.01,25.05,24.98,25.0,1922400.0,17.3458,17.3735,17.325,17.3388,1922400.0
2005-04-14 14:10:00,25.01,25.05,25.0,25.02,2202700.0,17.3458,17.3735,17.3388,17.3527,2202700.0
2005-04-14 14:20:00,25.01,25.04,24.98,25.01,1718300.0,17.3458,17.3666,17.325,17.3458,1718300.0
2005-04-14 14:30:00,25.0,25.01,24.95,24.97,1173100.0,17.3388,17.3458,17.3042,17.318,1173100.0
2005-04-14 14:40:00,24.97,25.01,24.95,24.99,1579700.0,17.318,17.3458,17.3042,17.3319,1579700.0
2005-04-14 14:50:00,24.98,25.01,24.96,24.98,1226100.0,17.325,17.3458,17.3111,17.325,1226100.0
2005-04-14 15:00:00,24.98,25.0,24.95,24.95,1345700.0,17.325,17.3388,17.3042,17.3042,1345700.0
2005-04-14 15:10:00,24.95,25.01,24.94,24.98,1949800.0,17.3042,17.3458,17.2972,17.325,1949800.0
2005-04-14 15:20:00,24.98,25.01,24.95,24.98,2125600.0,17.325,17.3458,17.3042,17.325,2125600.0
2005-04-14 15:30:00,24.98,25.01,24.95,24.96,1301900.0,17.325,17.3458,17.3042,17.3111,1301900.0
2005-04-14 15:40:00,24.95,25.14,24.87,24.9,2409900.0,17.3042,17.4359,17.2487,17.2695,2409900.0
2005-04-14 15:50:00,24.89,24.91,24.83,24.87,2951100.0,17.2626,17.2764,17.2209,17.2487,2951100.0
2005-04-15 09:30:00,24.57,24.62,24.48,24.57,10678700.0,17.0406,17.0753,16.9782,17.0406,10678700.0
2005-04-15 09:40:00,24.57,24.69,24.53,24.69,4590100.0,17.0406,17.1238,17.0129,17.1238,4590100.0
2005-04-15 09:50:00,24.66,24.81,24.66,24.74,2914000.0,17.103,17.2071,17.103,17.1585,2914000.0
2005-04-15 10:00:00,24.74,24.77,24.61,24.64,2375500.0,17.1585,17.1793,17.0684,17.0892,2375500.0
2005-04-15 10:10:00,24.64,24.71,24.64,24.68,2597900.0,17.0892,17.1377,17.0892,17.1169,2597900.0
2005-04-15 10:20:00,24.69,24.72,24.64,24.7,1577100.0,17.1238,17.1447,17.0892,17.1308,1577100.0
2005-04-15 10:30:00,24.7,24.75,24.68,24.7,2433500.0,17.1308,17.1655,17.1169,17.1308,2433500.0
2005-04-15 10:40:00,24.71,24.71,24.66,24.7,2164600.0,17.1377,17.1377,17.103,17.1308,2164600.0
2005-04-15 10:50:00,24.7,24.78,24.69,24.77,2398100.0,17.1308,17.1863,17.1238,17.1793,2398100.0
2005-04-15 11:00:00,24.77,24.78,24.65,24.69,2376500.0,17.1793,17.1863,17.0961,17.1238,2376500.0
2005-04-15 11:10:00,24.69,24.71,24.67,24.68,1560700.0,17.1238,17.1377,17.11,17.1169,1560700.0
2005-04-15 11:20:00,24.68,24.71,24.66,24.66,1538000.0,17.1169,17.1377,17.103,17.103,1538000.0
2005-04-15 11:30:00,24.66,24.73,24.6,24.64,1788200.0,17.103,17.1516,17.0614,17.0892,1788200.0
2005-04-15 11:40:00,24.64,24.67,24.63,24.64,1695700.0,17.0892,17.11,17.0822,17.0892,1695700.0
2005-04-15 11:50:00,24.63,24.66,24.61,24.64,1431200.0,17.0822,17.103,17.0684,17.0892,1431200.0
2005-04-15 12:00:00,24.65,24.7,24.61,24.68,1353000.0,17.0961,17.1308,17.0684,17.1169,1353000.0
2005-04-15 12:10:00,24.68,24.69,24.64,24.65,764100.0,17.1169,17.1238,17.0892,17.0961,764100.0
2005-04-15 12:20:00,24.66,24.69,24.63,24.68,748500.0,17.103,17.1238,17.0822,17.1169,748500.0
2005-04-15 12:30:00,24.67,24.71,24.67,24.69,788700.0,17.11,17.1377,17.11,17.1238,788700.0
2005-04-15 12:40:00,24.7,24.72,24.68,24.68,432600.0,17.1308,17.1447,17.1169,17.1169,432600.0
2005-04-15 12:50:00,24.68,24.7,24.6,24.6,1190100.0,17.1169,17.1308,17.0614,17.0614,1190100.0
2005-04-15 13:00:00,24.61,24.67,24.57,24.66,497800.0,17.0684,17.11,17.0406,17.103,497800.0
2005-04-15 13:10:00,24.65,24.72,24.64,24.7,1141500.0,17.0961,17.1447,17.0892,17.1308,1141500.0
2005-04-15 13:20:00,24.7,24.74,24.66,24.7,894400.0,17.1308,17.1585,17.103,17.1308,894400.0
2005-04-15 13:30:00,24.7,24.8,24.7,24.79,1181000.0,17.1308,17.2001,17.1308,17.1932,1181000.0
2005-04-15 13:40:00,24.8,24.81,24.72,24.75,1547800.0,17.2001,17.2071,17.1447,17.1655,1547800.0
2005-04-15 13:50:00,24.75,24.77,24.71,24.75,1129100.0,17.1655,17.1793,17.1377,17.1655,1129100.0
2005-04-15 14:00:00,24.76,24.8,24.75,24.77,1649600.0,17.1724,17.2001,17.1655,17.1793,1649600.0
2005-04-15 14:10:00,24.77,24.87,24.77,24.85,1548600.0,17.1793,17.2487,17.1793,17.2348,1548600.0
2005-04-15 14:20:00,24.85,24.9,24.82,24.82,2109100.0,17.2348,17.2695,17.214,17.214,2109100.0
2005-04-15 14:30:00,24.83,24.85,24.71,24.76,2330000.0,17.2209,17.2348,17.1377,17.1724,2330000.0
2005-04-15 14:40:00,24.76,24.77,24.71,24.72,1577000.0,17.1724,17.1793,17.1377,17.1447,1577000.0
2005-04-15 14:50:00,24.72,24.73,24.64,24.72,2193500.0,17.1447,17.1516,17.0892,17.1447,2193500.0
2005-04-15 15:00:00,24.72,24.73,24.6,24.64,1996700.0,17.1447,17.1516,17.0614,17.0892,1996700.0
2005-04-15 15:10:00,24.63,24.64,24.56,24.58,2092500.0,17.0822,17.0892,17.0337,17.0476,2092500.0
2005-04-15 15:20:00,24.58,24.59,24.52,24.55,2916300.0,17.0476,17.0545,17.0059,17.0267,2916300.0
2005-04-15 15:30:00,24.56,24.62,24.53,24.56,1875400.0,17.0337,17.0753,17.0129,17.0337,1875400.0
2005-04-15 15:40:00,24.56,24.56,24.47,24.47,3485900.0,17.0337,17.0337,16.9713,16.9713,3485900.0
2005-04-15 15:50:00,24.47,24.5,24.41,24.46,7332200.0,16.9713,16.9921,16.9296,16.9643,7332200.0
2005-04-18 09:30:00,24.45,24.55,24.4,24.53,4438100.0,16.9574,17.0267,16.9227,17.0129,4438100.0
2005-04-18 09:40:00,24.53,24.66,24.51,24.59,3140400.0,17.0129,17.103,16.999,17.0545,3140400.0
2005-04-18 09:50:00,24.59,24.74,24.58,24.7,2407300.0,17.0545,17.1585,17.0476,17.1308,2407300.0
2005-04-18 10:00:00,24.69,24.71,24.65,24.69,2285700.0,17.1238,17.1377,17.0961,17.1238,2285700.0
2005-04-18 10:10:00,24.68,24.7,24.61,24.65,1666100.0,17.1169,17.1308,17.0684,17.0961,1666100.0
2005-04-18 10:20:00,24.65,24.68,24.62,24.63,1694700.0,17.0961,17.1169,17.0753,17.0822,1694700.0
2005-04-18 10:30:00,24.63,24.68,24.61,24.61,1801400.0,17.0822,17.1169,17.0684,17.0684,1801400.0
2005-04-18 10:40:00,24.61,24.63,24.54,24.58,1852200.0,17.0684,17.0822,17.0198,17.0476,1852200.0
2005-04-18 10:50:00,24.57,24.63,24.56,24.61,1688300.0,17.0406,17.0822,17.0337,17.0684,1688300.0
2005-04-18 11:00:00,24.61,24.69,24.61,24.69,1731700.0,17.0684,17.1238,17.0684,17.1238,1731700.0
2005-04-18 11:10:00,24.68,24.7,24.61,24.66,2001500.0,17.1169,17.1308,17.0684,17.103,2001500.0
2005-04-18 11:20:00,24.66,24.69,24.63,24.67,1393700.0,17.103,17.1238,17.0822,17.11,1393700.0
2005-04-18 11:30:00,24.68,24.69,24.62,24.62,1237200.0,17.1169,17.1238,17.0753,17.0753,1237200.0
2005-04-18 11:40:00,24.62,24.66,24.61,24.65,1411300.0,17.0753,17.103,17.0684,17.0961,1411300.0
2005-04-18 11:50:00,24.65,24.66,24.61,24.64,802600.0,17.0961,17.103,17.0684,17.0892,802600.0
2005-04-18 12:00:00,24.65,24.68,24.64,24.67,1283300.0,17.0961,17.1169,17.0892,17.11,1283300.0
2005-04-18 12:10:00,24.66,24.67,24.64,24.65,606100.0,17.103,17.11,17.0892,17.0961,606100.0
2005-04-18 12:20:00,24.65,24.71,24.63,24.71,1296200.0,17.0961,17.1377,17.0822,17.1377,1296200.0
2005-04-18 12:30:00,24.71,24.72,24.67,24.71,1279000.0,17.1377,17.1447,17.11,17.1377,1279000.0
2005-04-18 12:40:00,24.71,24.74,24.69,24.69,1631400.0,17.1377,17.1585,17.1238,17.1238,1631400.0
2005-04-18 12:50:00,24.69,24.83,24.68,24.78,2946900.0,17.1238,17.2209,17.1169,17.1863,2946900.0
2005-04-18 13:00:00,24.79,24.84,24.77,24.79,1829400.0,17.1932,17.2279,17.1793,17.1932,1829400.0
2005-04-18 13:10:00,24.78,24.8,24.72,24.75,2222800.0,17.1863,17.2001,17.1447,17.1655,2222800.0
2005-04-18 13:20:00,24.75,24.79,24.73,24.78,1264400.0,17.1655,17.1932,17.1516,17.1863,1264400.0
2005-04-18 13:30:00,24.77,24.8,24.73,24.74,737700.0,17.1793,17.2001,17.1516,17.1585,737700.0
2005-04-18 13:40:00,24.75,24.77,24.71,24.76,1187800.0,17.1655,17.1793,17.1377,17.1724,1187800.0
2005-04-18 13:50:00,24.77,24.78,24.72,24.74,1541200.0,17.1793,17.1863,17.1447,17.1585,1541200.0
2005-04-18 14:00:00,24.73,24.78,24.73,24.77,1659300.0,17.1516,17.1863,17.1516,17.1793,1659300.0
2005-04-18 14:10:00,24.76,24.77,24.7,24.73,1105800.0,17.1724,17.1793,17.1308,17.1516,1105800.0
2005-04-18 14:20:00,24.72,24.72,24.62,24.65,2297800.0,17.1447,17.1447,17.0753,17.0961,2297800.0
2005-04-18 14:30:00,24.65,24.69,24.62,24.68,1410500.0,17.0961,17.1238,17.0753,17.1169,1410500.0
2005-04-18 14:40:00,24.68,24.69,24.58,24.6,2348500.0,17.1169,17.1238,17.0476,17.0614,2348500.0
2005-04-18 14:50:00,24.6,24.65,24.59,24.65,2080400.0,17.0614,17.0961,17.0545,17.0961,2080400.0
2005-04-18 15:00:00,24.64,24.68,24.62,24.63,2303500.0,17.0892,17.1169,17.0753,17.0822,2303500.0
2005-04-18 15:10:00,24.63,24.68,24.61,24.66,1423400.0,17.0822,17.1169,17.0684,17.103,1423400.0
2005-04-18 15:20:00,24.66,24.71,24.66,24.69,1745600.0,17.103,17.1377,17.103,17.1238,1745600.0
2005-04-18 15:30:00,24.69,24.71,24.62,24.66,2364100.0,17.1238,17.1377,17.0753,17.103,2364100.0
2005-04-18 15:40:00,24.67,24.67,24.59,24.66,1896600.0,17.11,17.11,17.0545,17.103,1896600.0
2005-04-18 15:50:00,24.67,24.7,24.65,24.67,1730500.0,17.11,17.1308,17.0961,17.11,1730500.0
2005-04-19 09:30:00,24.73,24.8,24.66,24.71,3918900.0,17.1516,17.2001,17.103,17.1377,3918900.0
2005-04-19 09:40:00,24.7,24.76,24.63,24.63,2991400.0,17.1308,17.1724,17.0822,17.0822,2991400.0
2005-04-19 09:50:00,24.64,24.68,24.61,24.66,2182400.0,17.0892,17.1169,17.0684,17.103,2182400.0
2005-04-19 10:00:00,24.66,24.69,24.61,24.62,1488900.0,17.103,17.1238,17.0684,17.0753,1488900.0
2005-04-19 10:10:00,24.63,24.64,24.55,24.56,2023300.0,17.0822,17.0892,17.0267,17.0337,2023300.0
2005-04-19 10:20:00,24.56,24.61,24.51,24.57,2350600.0,17.0337,17.0684,16.999,17.0406,2350600.0
2005-04-19 10:30:00,24.57,24.6,24.54,24.57,1662700.0,17.0406,17.0614,17.0198,17.0406,1662700.0
2005-04-19 10:40:00,24.56,24.57,24.45,24.49,1786600.0,17.0337,17.0406,16.9574,16.9851,1786600.0
2005-04-19 10:50:00,24.49,24.54,24.49,24.53,1102800.0,16.9851,17.0198,16.9851,17.0129,1102800.0
2005-04-19 11:00:00,24.53,24.55,24.49,24.53,857600.0,17.0129,17.0267,16.9851,17.0129,857600.0
2005-04-19 11:10:00,24.53,24.55,24.48,24.54,1436600.0,17.0129,17.0267,16.9782,17.0198,1436600.0
2005-04-19 11:20:00,24.55,24.58,24.53,24.57,1588300.0,17.0267,17.0476,17.0129,17.0406,1588300.0
2005-04-19 11:30:00,24.57,24.59,24.52,24.56,967600.0,17.0406,17.0545,17.0059,17.0337,967600.0
2005-04-19 11:40:00,24.56,24.57,24.53,24.54,711600.0,17.0337,17.0406,17.0129,17.0198,711600.0
2005-04-19 11:50:00,24.54,24.59,24.52,24.55,1024500.0,17.0198,17.0545,17.0059,17.0267,1024500.0
2005-04-19 12:00:00,24.55,24.57,24.52,24.55,656500.0,17.0267,17.0406,17.0059,17.0267,656500.0
2005-04-19 12:10:00,24.55,24.58,24.54,24.58,1190300.0,17.0267,17.0476,17.0198,17.0476,1190300.0
2005-04-19 12:20:00,24.58,24.58,24.53,24.54,1154400.0,17.0476,17.0476,17.0129,17.0198,1154400.0
2005-04-19 12:30:00,24.54,24.58,24.54,24.57,914800.0,17.0198,17.0476,17.0198,17.0406,914800.0
2005-04-19 12:40:00,24.56,24.6,24.56,24.6,754700.0,17.0337,17.0614,17.0337,17.0614,754700.0
2005-04-19 12:50:00,24.6,24.6,24.55,24.57,1029700.0,17.0614,17.0614,17.0267,17.0406,1029700.0
2005-04-19 13:00:00,24.57,24.59,24.56,24.58,648200.0,17.0406,17.0545,17.0337,17.0476,648200.0
2005-04-19 13:10:00,24.58,24.59,24.56,24.56,410100.0,17.0476,17.0545,17.0337,17.0337,410100.0
2005-04-19 13:20:00,24.56,24.58,24.52,24.57,915700.0,17.0337,17.0476,17.0059,17.0406,915700.0
2005-04-19 13:30:00,24.57,24.6,24.56,24.59,990100.0,17.0406,17.0614,17.0337,17.0545,990100.0
2005-04-19 13:40:00,24.59,24.64,24.58,24.63,1586500.0,17.0545,17.0892,17.0476,17.0822,1586500.0
2005-04-19 13:50:00,24.63,24.64,24.59,24.61,1285800.0,17.0822,17.0892,17.0545,17.0684,1285800.0
2005-04-19 14:00:00,24.6,24.63,24.55,24.58,1131400.0,17.0614,17.0822,17.0267,17.0476,1131400.0
2005-04-19 14:10:00,24.58,24.59,24.56,24.57,840300.0,17.0476,17.0545,17.0337,17.0406,840300.0
2005-04-19 14:20:00,24.57,24.6,24.55,24.57,753300.0,17.0406,17.0614,17.0267,17.0406,753300.0
2005-04-19 14:30:00,24.56,24.57,24.53,24.55,940900.0,17.0337,17.0406,17.0129,17.0267,940900.0
2005-04-19 14:40:00,24.54,24.56,24.53,24.54,754700.0,17.0198,17.0337,17.0129,17.0198,754700.0
2005-04-19 14:50:00,24.54,24.58,24.54,24.57,1665800.0,17.0198,17.0476,17.0198,17.0406,1665800.0
2005-04-19 15:00:00,24.57,24.6,24.56,24.57,1760300.0,17.0406,17.0614,17.0337,17.0406,1760300.0
2005-04-19 15:10:00,24.57,24.6,24.53,24.57,929800.0,17.0406,17.0614,17.0129,17.0406,929800.0
2005-04-19 15:20:00,24.57,24.59,24.54,24.58,1706700.0,17.0406,17.0545,17.0198,17.0476,1706700.0
2005-04-19 15:30:00,24.57,24.63,24.57,24.6,2133000.0,17.0406,17.0822,17.0406,17.0614,2133000.0
2005-04-19 15:40:00,24.6,24.63,24.57,24.6,1465000.0,17.0614,17.0822,17.0406,17.0614,1465000.0
2005-04-19 15:50:00,24.61,24.63,24.56,24.62,3867400.0,17.0684,17.0822,17.0337,17.0753,3867400.0
2005-04-20 09:30:00,24.66,24.7,24.6,24.6,3827000.0,17.103,17.1308,17.0614,17.0614,3827000.0
2005-04-20 09:40:00,24.6,24.64,24.53,24.58,1891600.0,17.0614,17.0892,17.0129,17.0476,1891600.0
2005-04-20 09:50:00,24.59,24.64,24.54,24.57,3336100.0,17.0545,17.0892,17.0198,17.0406,3336100.0
2005-04-20 10:00:00,24.56,24.63,24.56,24.63,1636400.0,17.0337,17.0822,17.0337,17.0822,1636400.0
2005-04-20 10:10:00,24.63,24.69,24.6,24.67,1835700.0,17.0822,17.1238,17.0614,17.11,1835700.0
2005-04-20 10:20:00,24.67,24.68,24.62,24.64,3328500.0,17.11,17.1169,17.0753,17.0892,3328500.0
2005-04-20 10:30:00,24.65,24.66,24.55,24.56,2817400.0,17.0961,17.103,17.0267,17.0337,2817400.0
2005-04-20 10:40:00,24.56,24.57,24.5,24.54,2099100.0,17.0337,17.0406,16.9921,17.0198,2099100.0
2005-04-20 10:50:00,24.54,24.61,24.54,24.61,1847700.0,17.0198,17.0684,17.0198,17.0684,1847700.0
2005-04-20 11:00:00,24.6,24.64,24.57,24.59,2640600.0,17.0614,17.0892,17.0406,17.0545,2640600.0
2005-04-20 11:10:00,24.58,24.6,24.55,24.58,981100.0,17.0476,17.0614,17.0267,17.0476,981100.0
2005-04-20 11:20:00,24.57,24.58,24.53,24.57,1391400.0,17.0406,17.0476,17.0129,17.0406,1391400.0
2005-04-20 11:30:00,24.57,24.6,24.54,24.57,661800.0,17.0406,17.0614,17.0198,17.0406,661800.0
2005-04-20 11:40:00,24.57,24.59,24.55,24.59,473400.0,17.0406,17.0545,17.0267,17.0545,473400.0
2005-04-20 11:50:00,24.58,24.61,24.56,24.61,1108700.0,17.0476,17.0684,17.0337,17.0684,1108700.0
2005-04-20 12:00:00,24.61,24.61,24.56,24.59,901800.0,17.0684,17.0684,17.0337,17.0545,901800.0
2005-04-20 12:10:00,24.59,24.59,24.55,24.57,878400.0,17.0545,17.0545,17.0267,17.0406,878400.0
2005-04-20 12:20:00,24.56,24.65,24.55,24.58,654600.0,17.0337,17.0961,17.0267,17.0476,654600.0
2005-04-20 12:30:00,24.58,24.6,24.52,24.53,763700.0,17.0476,17.0614,17.0059,17.0129,763700.0
2005-04-20 12:40:00,24.53,24.58,24.5,24.54,1077500.0,17.0129,17.0476,16.9921,17.0198,1077500.0
2005-04-20 12:50:00,24.53,24.53,24.46,24.47,1594100.0,17.0129,17.0129,16.9643,16.9713,1594100.0
2005-04-20 13:00:00,24.47,24.5,24.45,24.5,1320300.0,16.9713,16.9921,16.9574,16.9921,1320300.0
2005-04-20 13:10:00,24.49,24.5,24.42,24.46,1244500.0,16.9851,16.9921,16.9366,16.9643,1244500.0
2005-04-20 13:20:00,24.46,24.48,24.44,24.44,679400.0,16.9643,16.9782,16.9505,16.9505,679400.0
2005-04-20 13:30:00,24.44,24.45,24.4,24.43,2231500.0,16.9505,16.9574,16.9227,16.9435,2231500.0
2005-04-20 13:40:00,24.43,24.49,24.43,24.47,1295500.0,16.9435,16.9851,16.9435,16.9713,1295500.0
2005-04-20 13:50:00,24.47,24.49,24.45,24.45,1818700.0,16.9713,16.9851,16.9574,16.9574,1818700.0
2005-04-20 14:00:00,24.45,24.48,24.4,24.43,2210400.0,16.9574,16.9782,16.9227,16.9435,2210400.0
2005-04-20 14:10:00,24.43,24.48,24.42,24.47,2034900.0,16.9435,16.9782,16.9366,16.9713,2034900.0
2005-04-20 14:20:00,24.47,24.48,24.4,24.42,2072700.0,16.9713,16.9782,16.9227,16.9366,2072700.0
2005-04-20 14:30:00,24.41,24.46,24.37,24.45,2501400.0,16.9296,16.9643,16.9019,16.9574,2501400.0
2005-04-20 14:40:00,24.45,24.48,24.42,24.44,1661800.0,16.9574,16.9782,16.9366,16.9505,1661800.0
2005-04-20 14:50:00,24.43,24.48,24.41,24.48,1780100.0,16.9435,16.9782,16.9296,16.9782,1780100.0
2005-04-20 15:00:00,24.48,24.48,24.42,24.43,1618000.0,16.9782,16.9782,16.9366,16.9435,1618000.0
2005-04-20 15:10:00,24.44,24.5,24.38,24.41,2668600.0,16.9505,16.9921,16.9088,16.9296,2668600.0
2005-04-20 15:20:00,24.41,24.42,24.36,24.38,1836100.0,16.9296,16.9366,16.895,16.9088,1836100.0
2005-04-20 15:30:00,24.39,24.41,24.33,24.35,2767700.0,16.9158,16.9296,16.8742,16.888,2767700.0
2005-04-20 15:40:00,24.36,24.37,24.3,24.32,3830500.0,16.895,16.9019,16.8534,16.8672,3830500.0
2005-04-20 15:50:00,24.32,24.4,24.32,24.33,3560500.0,16.8672,16.9227,16.8672,16.8742,3560500.0
2005-04-21 09:30:00,24.48,24.64,24.47,24.61,3609700.0,16.9782,17.0892,16.9713,17.0684,3609700.0
2005-04-21 09:40:00,24.61,24.64,24.51,24.52,3079500.0,17.0684,17.0892,16.999,17.0059,3079500.0
2005-04-21 09:50:00,24.52,24.63,24.51,24.61,2017000.0,17.0059,17.0822,16.999,17.0684,2017000.0
2005-04-21 10:00:00,24.62,24.65,24.53,24.63,3630100.0,17.0753,17.0961,17.0129,17.0822,3630100.0
2005-04-21 10:10:00,24.62,24.66,24.58,24.61,2598400.0,17.0753,17.103,17.0476,17.0684,2598400.0
2005-04-21 10:20:00,24.61,24.68,24.61,24.67,1539900.0,17.0684,17.1169,17.0684,17.11,1539900.0
2005-04-21 10:30:00,24.68,24.77,24.67,24.72,3478600.0,17.1169,17.1793,17.11,17.1447,3478600.0
2005-04-21 10:40:00,24.71,24.74,24.65,24.66,2300500.0,17.1377,17.1585,17.0961,17.103,2300500.0
2005-04-21 10:50:00,24.66,24.76,24.66,24.73,1757200.0,17.103,17.1724,17.103,17.1516,1757200.0
2005-04-21 11:00:00,24.74,24.78,24.71,24.77,4104100.0,17.1585,17.1863,17.1377,17.1793,4104100.0
2005-04-21 11:10:00,24.77,24.78,24.68,24.7,2195400.0,17.1793,17.1863,17.1169,17.1308,2195400.0
2005-04-21 11:20:00,24.69,24.76,24.68,24.76,1523500.0,17.1238,17.1724,17.1169,17.1724,1523500.0
2005-04-21 11:30:00,24.76,24.82,24.76,24.81,1353800.0,17.1724,17.214,17.1724,17.2071,1353800.0
2005-04-21 11:40:00,24.8,24.88,24.79,24.87,2202200.0,17.2001,17.2556,17.1932,17.2487,2202200.0
2005-04-21 11:50:00,24.86,24.9,24.84,24.88,1743200.0,17.2417,17.2695,17.2279,17.2556,1743200.0
2005-04-21 12:00:00,24.89,24.99,24.88,24.96,2743900.0,17.2626,17.3319,17.2556,17.3111,2743900.0
2005-04-21 12:10:00,24.96,25.03,24.96,25.02,2991800.0,17.3111,17.3597,17.3111,17.3527,2991800.0
2005-04-21 12:20:00,25.01,25.09,25.0,25.06,3494700.0,17.3458,17.4013,17.3388,17.3805,3494700.0
2005-04-21 12:30:00,25.05,25.06,25.0,25.03,1463500.0,17.3735,17.3805,17.3388,17.3597,1463500.0
2005-04-21 12:40:00,25.02,25.07,25.0,25.07,2144600.0,17.3527,17.3874,17.3388,17.3874,2144600.0
2005-04-21 12:50:00,25.07,25.07,24.98,25.01,2166500.0,17.3874,17.3874,17.325,17.3458,2166500.0
2005-04-21 13:00:00,25.01,25.05,25.01,25.03,739400.0,17.3458,17.3735,17.3458,17.3597,739400.0
2005-04-21 13:10:00,25.03,25.1,25.03,25.07,1361700.0,17.3597,17.4082,17.3597,17.3874,1361700.0
2005-04-21 13:20:00,25.07,25.08,25.03,25.03,589400.0,17.3874,17.3943,17.3597,17.3597,589400.0
2005-04-21 13:30:00,25.03,25.08,25.03,25.07,870000.0,17.3597,17.3943,17.3597,17.3874,870000.0
2005-04-21 13:40:00,25.08,25.09,25.07,25.08,819300.0,17.3943,17.4013,17.3874,17.3943,819300.0
2005-04-21 13:50:00,25.09,25.15,25.06,25.15,2588100.0,17.4013,17.4429,17.3805,17.4429,2588100.0
2005-04-21 14:00:00,25.15,25.25,25.15,25.23,2175500.0,17.4429,17.5122,17.4429,17.4984,2175500.0
2005-04-21 14:10:00,25.23,25.39,25.23,25.3,3586000.0,17.4984,17.6093,17.4984,17.5469,3586000.0
2005-04-21 14:20:00,25.3,25.35,25.29,25.29,1900700.0,17.5469,17.5816,17.54,17.54,1900700.0
2005-04-21 14:30:00,25.29,25.3,25.21,25.21,1991700.0,17.54,17.5469,17.4845,17.4845,1991700.0
2005-04-21 14:40:00,25.21,25.22,25.16,25.19,1543200.0,17.4845,17.4914,17.4498,17.4706,1543200.0
2005-04-21 14:50:00,25.18,25.21,25.11,25.16,1748200.0,17.4637,17.4845,17.4151,17.4498,1748200.0
2005-04-21 15:00:00,25.16,25.21,25.13,25.16,2481600.0,17.4498,17.4845,17.429,17.4498,2481600.0
2005-04-21 15:10:00,25.16,25.17,25.1,25.15,1708900.0,17.4498,17.4568,17.4082,17.4429,1708900.0
2005-04-21 15:20:00,25.15,25.2,25.12,25.2,2096500.0,17.4429,17.4776,17.4221,17.4776,2096500.0
2005-04-21 15:30:00,25.2,25.25,25.19,25.22,2907500.0,17.4776,17.5122,17.4706,17.4914,2907500.0
2005-04-21 15:40:00,25.23,25.26,25.15,25.17,2681200.0,17.4984,17.5192,17.4429,17.4568,2681200.0
2005-04-21 15:50:00,25.17,25.31,25.15,25.28,4733900.0,17.4568,17.5538,17.4429,17.533,4733900.0
2005-04-22 09:30:00,25.05,25.15,25.04,25.14,3164800.0,17.3735,17.4429,17.3666,17.4359,3164800.0
2005-04-22 09:40:00,25.15,25.22,25.14,25.2,2222000.0,17.4429,17.4914,17.4359,17.4776,2222000.0
2005-04-22 09:50:00,25.2,25.25,25.15,25.21,1543400.0,17.4776,17.5122,17.4429,17.4845,1543400.0
2005-04-22 10:00:00,25.2,25.24,25.16,25.17,1332600.0,17.4776,17.5053,17.4498,17.4568,1332600.0
2005-04-22 10:10:00,25.17,25.22,25.16,25.18,1296800.0,17.4568,17.4914,17.4498,17.4637,1296800.0
2005-04-22 10:20:00,25.17,25.18,25.08,25.14,1717400.0,17.4568,17.4637,17.3943,17.4359,1717400.0
2005-04-22 10:30:00,25.14,25.16,25.1,25.15,1495400.0,17.4359,17.4498,17.4082,17.4429,1495400.0
2005-04-22 10:40:00,25.15,25.22,25.13,25.18,1179700.0,17.4429,17.4914,17.429,17.4637,1179700.0
2005-04-22 10:50:00,25.18,25.2,25.13,25.16,2571000.0,17.4637,17.4776,17.429,17.4498,2571000.0
2005-04-22 11:00:00,25.16,25.19,25.08,25.09,2370300.0,17.4498,17.4706,17.3943,17.4013,2370300.0
2005-04-22 11:10:00,25.08,25.15,25.07,25.1,1826600.0,17.3943,17.4429,17.3874,17.4082,1826600.0
2005-04-22 11:20:00,25.1,25.12,25.08,25.09,1671600.0,17.4082,17.4221,17.3943,17.4013,1671600.0
2005-04-22 11:30:00,25.08,25.13,25.08,25.12,1151000.0,17.3943,17.429,17.3943,17.4221,1151000.0
2005-04-22 11:40:00,25.12,25.13,25.08,25.11,1036300.0,17.4221,17.429,17.3943,17.4151,1036300.0
2005-04-22 11:50:00,25.11,25.14,25.08,25.09,1493000.0,17.4151,17.4359,17.3943,17.4013,1493000.0
2005-04-22 12:00:00,25.09,25.09,24.99,25.0,2626800.0,17.4013,17.4013,17.3319,17.3388,2626800.0
2005-04-22 12:10:00,25.0,25.05,24.98,25.05,1445500.0,17.3388,17.3735,17.325,17.3735,1445500.0
2005-04-22 12:20:00,25.05,25.07,25.02,25.05,914600.0,17.3735,17.3874,17.3527,17.3735,914600.0
2005-04-22 12:30:00,25.05,25.09,25.03,25.08,619500.0,17.3735,17.4013,17.3597,17.3943,619500.0
2005-04-22 12:40:00,25.08,25.12,25.08,25.1,880100.0,17.3943,17.4221,17.3943,17.4082,880100.0
2005-04-22 12:50:00,25.11,25.14,25.09,25.09,1497200.0,17.4151,17.4359,17.4013,17.4013,1497200.0
2005-04-22 13:00:00,25.09,25.14,25.08,25.1,917700.0,17.4013,17.4359,17.3943,17.4082,917700.0
2005-04-22 13:10:00,25.1,25.13,25.07,25.09,1172100.0,17.4082,17.429,17.3874,17.4013,1172100.0
2005-04-22 13:20:00,25.09,25.11,25.07,25.09,504700.0,17.4013,17.4151,17.3874,17.4013,504700.0
2005-04-22 13:30:00,25.1,25.11,25.08,25.1,870100.0,17.4082,17.4151,17.3943,17.4082,870100.0
2005-04-22 13:40:00,25.11,25.13,25.07,25.11,1212000.0,17.4151,17.429,17.3874,17.4151,1212000.0
2005-04-22 13:50:00,25.11,25.16,25.11,25.13,1436300.0,17.4151,17.4498,17.4151,17.429,1436300.0
2005-04-22 14:00:00,25.13,25.14,25.1,25.11,1118400.0,17.429,17.4359,17.4082,17.4151,1118400.0
2005-04-22 14:10:00,25.12,25.14,25.07,25.11,1153900.0,17.4221,17.4359,17.3874,17.4151,1153900.0
2005-04-22 14:20:00,25.1,25.11,25.04,25.09,2201900.0,17.4082,17.4151,17.3666,17.4013,2201900.0
2005-04-22 14:30:00,25.09,25.1,25.01,25.01,2246600.0,17.4013,17.4082,17.3458,17.3458,2246600.0
2005-04-22 14:40:00,25.01,25.03,24.9,24.91,3587300.0,17.3458,17.3597,17.2695,17.2764,3587300.0
2005-04-22 14:50:00,24.91,24.98,24.91,24.93,2062500.0,17.2764,17.325,17.2764,17.2903,2062500.0
2005-04-22 15:00:00,24.93,25.1,24.9,24.92,2350800.0,17.2903,17.4082,17.2695,17.2834,2350800.0
2005-04-22 15:10:00,24.91,24.97,24.86,24.91,3239600.0,17.2764,17.318,17.2417,17.2764,3239600.0
2005-04-22 15:20:00,24.91,24.92,24.8,24.82,3428300.0,17.2764,17.2834,17.2001,17.214,3428300.0
2005-04-22 15:30:00,24.81,24.88,24.78,24.88,3762400.0,17.2071,17.2556,17.1863,17.2556,3762400.0
2005-04-22 15:40:00,24.88,24.88,24.79,24.81,3297100.0,17.2556,17.2556,17.1932,17.2071,3297100.0
2005-04-22 15:50:00,24.81,25.02,24.81,24.97,7364200.0,17.2071,17.3527,17.2071,17.318,7364200.0
2005-04-25 09:30:00,25.07,25.18,25.05,25.12,3262500.0,17.3874,17.4637,17.3735,17.4221,3262500.0
2005-04-25 09:40:00,25.11,25.13,25.02,25.1,2513400.0,17.4151,17.429,17.3527,17.4082,2513400.0
2005-04-25 09:50:00,25.09,25.15,25.07,25.12,1112400.0,17.4013,17.4429,17.3874,17.4221,1112400.0
2005-04-25 10:00:00,25.12,25.2,25.1,25.19,1583700.0,17.4221,17.4776,17.4082,17.4706,1583700.0
2005-04-25 10:10:00,25.19,25.28,25.17,25.2,3195000.0,17.4706,17.533,17.4568,17.4776,3195000.0
2005-04-25 10:20:00,25.2,25.21,25.16,25.19,1031200.0,17.4776,17.4845,17.4498,17.4706,1031200.0
2005-04-25 10:30:00,25.2,25.23,25.17,25.2,1038600.0,17.4776,17.4984,17.4568,17.4776,1038600.0
2005-04-25 10:40:00,25.19,25.21,25.15,25.16,641300.0,17.4706,17.4845,17.4429,17.4498,641300.0
2005-04-25 10:50:00,25.15,25.16,25.12,25.13,909800.0,17.4429,17.4498,17.4221,17.429,909800.0
2005-04-25 11:00:00,25.13,25.22,25.13,25.18,1036500.0,17.429,17.4914,17.429,17.4637,1036500.0
2005-04-25 11:10:00,25.18,25.24,25.13,25.13,988200.0,17.4637,17.5053,17.429,17.429,988200.0
2005-04-25 11:20:00,25.14,25.16,25.13,25.13,801600.0,17.4359,17.4498,17.429,17.429,801600.0
2005-04-25 11:30:00,25.13,25.16,25.12,25.14,1000500.0,17.429,17.4498,17.4221,17.4359,1000500.0
2005-04-25 11:40:00,25.15,25.16,25.12,25.15,767400.0,17.4429,17.4498,17.4221,17.4429,767400.0
2005-04-25 11:50:00,25.16,25.17,25.13,25.14,492900.0,17.4498,17.4568,17.429,17.4359,492900.0
2005-04-25 12:00:00,25.14,25.15,25.08,25.12,1042300.0,17.4359,17.4429,17.3943,17.4221,1042300.0
2005-04-25 12:10:00,25.11,25.13,25.06,25.1,983100.0,17.4151,17.429,17.3805,17.4082,983100.0
2005-04-25 12:20:00,25.09,25.1,25.04,25.04,997500.0,17.4013,17.4082,17.3666,17.3666,997500.0
2005-04-25 12:30:00,25.04,25.05,25.02,25.03,698800.0,17.3666,17.3735,17.3527,17.3597,698800.0
2005-04-25 12:40:00,25.03,25.07,24.99,24.99,1180300.0,17.3597,17.3874,17.3319,17.3319,1180300.0
2005-04-25 12:50:00,24.99,25.06,24.98,25.04,1097800.0,17.3319,17.3805,17.325,17.3666,1097800.0
2005-04-25 13:00:00,25.05,25.12,25.04,25.11,1589600.0,17.3735,17.4221,17.3666,17.4151,1589600.0
2005-04-25 13:10:00,25.12,25.13,25.11,25.11,528600.0,17.4221,17.429,17.4151,17.4151,528600.0
2005-04-25 13:20:00,25.12,25.12,25.09,25.1,480500.0,17.4221,17.4221,17.4013,17.4082,480500.0
2005-04-25 13:30:00,25.1,25.17,25.09,25.15,1669000.0,17.4082,17.4568,17.4013,17.4429,1669000.0
2005-04-25 13:40:00,25.15,25.16,25.03,25.04,1768800.0,17.4429,17.4498,17.3597,17.3666,1768800.0
2005-04-25 13:50:00,25.04,25.07,25.0,25.01,1246800.0,17.3666,17.3874,17.3388,17.3458,1246800.0
2005-04-25 14:00:00,25.01,25.05,25.01,25.01,726700.0,17.3458,17.3735,17.3458,17.3458,726700.0
2005-04-25 14:10:00,25.01,25.04,25.01,25.01,904200.0,17.3458,17.3666,17.3458,17.3458,904200.0
2005-04-25 14:20:00,25.01,25.04,25.0,25.03,1091600.0,17.3458,17.3666,17.3388,17.3597,1091600.0
2005-04-25 14:30:00,25.03,25.04,25.02,25.02,517900.0,17.3597,17.3666,17.3527,17.3527,517900.0
2005-04-25 14:40:00,25.02,25.06,24.99,25.01,1442200.0,17.3527,17.3805,17.3319,17.3458,1442200.0
2005-04-25 14:50:00,25.01,25.02,24.96,24.97,1382400.0,17.3458,17.3527,17.3111,17.318,1382400.0
2005-04-25 15:00:00,24.97,24.98,24.91,24.95,2531000.0,17.318,17.325,17.2764,17.3042,2531000.0
2005-04-25 15:10:00,24.95,25.0,24.86,24.88,2847100.0,17.3042,17.3388,17.2417,17.2556,2847100.0
2005-04-25 15:20:00,24.88,24.98,24.87,24.94,3363200.0,17.2556,17.325,17.2487,17.2972,3363200.0
2005-04-25 15:30:00,24.93,24.99,24.9,24.94,2354400.0,17.2903,17.3319,17.2695,17.2972,2354400.0
2005-04-25 15:40:00,24.94,24.99,24.93,24.98,1413000.0,17.2972,17.3319,17.2903,17.325,1413000.0
2005-04-25 15:50:00,24.98,25.02,24.95,24.98,2233300.0,17.325,17.3527,17.3042,17.325,2233300.0
2005-04-26 09:30:00,24.93,25.14,24.91,25.13,3631100.0,17.2903,17.4359,17.2764,17.429,3631100.0
2005-04-26 09:40:00,25.13,25.2,24.96,25.1,1836400.0,17.429,17.4776,17.3111,17.4082,1836400.0
2005-04-26 09:50:00,25.1,25.25,25.09,25.12,2336700.0,17.4082,17.5122,17.4013,17.4221,2336700.0
2005-04-26 10:00:00,25.12,25.18,24.98,25.0,3494600.0,17.4221,17.4637,17.325,17.3388,3494600.0
2005-04-26 10:10:00,25.0,25.08,24.98,25.04,1638700.0,17.3388,17.3943,17.325,17.3666,1638700.0
2005-04-26 10:20:00,25.04,25.07,24.95,24.95,1195300.0,17.3666,17.3874,17.3042,17.3042,1195300.0
2005-04-26 10:30:00,24.96,25.01,24.93,25.01,1038100.0,17.3111,17.3458,17.2903,17.3458,1038100.0
2005-04-26 10:40:00,25.01,25.12,25.0,25.09,2361400.0,17.3458,17.4221,17.3388,17.4013,2361400.0
2005-04-26 10:50:00,25.09,25.19,25.07,25.17,1947000.0,17.4013,17.4706,17.3874,17.4568,1947000.0
2005-04-26 11:00:00,25.17,25.18,25.12,25.13,605000.0,17.4568,17.4637,17.4221,17.429,605000.0
2005-04-26 11:10:00,25.13,25.17,25.12,25.14,686500.0,17.429,17.4568,17.4221,17.4359,686500.0
2005-04-26 11:20:00,25.14,25.15,25.07,25.09,958000.0,17.4359,17.4429,17.3874,17.4013,958000.0
2005-04-26 11:30:00,25.1,25.15,25.1,25.14,808100.0,17.4082,17.4429,17.4082,17.4359,808100.0
2005-04-26 11:40:00,25.15,25.17,25.11,25.13,695600.0,17.4429,17.4568,17.4151,17.429,695600.0
2005-04-26 11:50:00,25.14,25.14,25.08,25.09,355500.0,17.4359,17.4359,17.3943,17.4013,355500.0
2005-04-26 12:00:00,25.08,25.1,25.07,25.08,609400.0,17.3943,17.4082,17.3874,17.3943,609400.0
2005-04-26 12:10:00,25.09,25.09,25.04,25.04,836100.0,17.4013,17.4013,17.3666,17.3666,836100.0
2005-04-26 12:20:00,25.04,25.05,25.03,25.05,301800.0,17.3666,17.3735,17.3597,17.3735,301800.0
2005-04-26 12:30:00,25.04,25.07,24.98,24.98,884100.0,17.3666,17.3874,17.325,17.325,884100.0
2005-04-26 12:40:00,24.98,25.04,24.98,25.01,685100.0,17.325,17.3666,17.325,17.3458,685100.0
2005-04-26 12:50:00,25.01,25.04,25.0,25.03,578400.0,17.3458,17.3666,17.3388,17.3597,578400.0
2005-04-26 13:00:00,25.03,25.04,24.97,24.97,697900.0,17.3597,17.3666,17.318,17.318,697900.0
2005-04-26 13:10:00,24.97,25.01,24.96,24.99,703400.0,17.318,17.3458,17.3111,17.3319,703400.0
2005-04-26 13:20:00,24.99,25.0,24.91,24.93,1787300.0,17.3319,17.3388,17.2764,17.2903,1787300.0
2005-04-26 13:30:00,24.92,24.97,24.92,24.94,1717900.0,17.2834,17.318,17.2834,17.2972,1717900.0
2005-04-26 13:40:00,24.94,24.99,24.94,24.97,1167900.0,17.2972,17.3319,17.2972,17.318,1167900.0
2005-04-26 13:50:00,24.97,25.05,24.96,24.99,1398400.0,17.318,17.3735,17.3111,17.3319,1398400.0
2005-04-26 14:00:00,24.99,24.99,24.91,24.94,917600.0,17.3319,17.3319,17.2764,17.2972,917600.0
2005-04-26 14:10:00,24.94,24.97,24.87,24.92,1777400.0,17.2972,17.318,17.2487,17.2834,1777400.0
2005-04-26 14:20:00,24.92,24.92,24.86,24.9,1214100.0,17.2834,17.2834,17.2417,17.2695,1214100.0
2005-04-26 14:30:00,24.89,24.94,24.86,24.92,1335400.0,17.2626,17.2972,17.2417,17.2834,1335400.0
2005-04-26 14:40:00,24.93,24.94,24.88,24.9,1156700.0,17.2903,17.2972,17.2556,17.2695,1156700.0
2005-04-26 14:50:00,24.9,24.91,24.82,24.85,1370700.0,17.2695,17.2764,17.214,17.2348,1370700.0
2005-04-26 15:00:00,24.84,24.91,24.83,24.91,1487900.0,17.2279,17.2764,17.2209,17.2764,1487900.0
2005-04-26 15:10:00,24.9,24.94,24.9,24.93,1643600.0,17.2695,17.2972,17.2695,17.2903,1643600.0
2005-04-26 15:20:00,24.93,24.98,24.92,24.94,1854200.0,17.2903,17.325,17.2834,17.2972,1854200.0
2005-04-26 15:30:00,24.94,24.95,24.88,24.89,1288200.0,17.2972,17.3042,17.2556,17.2626,1288200.0
2005-04-26 15:40:00,24.89,24.9,24.84,24.89,2047300.0,17.2626,17.2695,17.2279,17.2626,2047300.0
2005-04-26 15:50:00,24.89,24.89,24.75,24.75,3685400.0,17.2626,17.2626,17.1655,17.1655,3685400.0
2005-04-27 09:30:00,24.64,24.85,24.63,24.73,3470600.0,17.0892,17.2348,17.0822,17.1516,3470600.0
2005-04-27 09:40:00,24.73,24.83,24.73,24.81,1597600.0,17.1516,17.2209,17.1516,17.2071,1597600.0
2005-04-27 09:50:00,24.8,24.84,24.78,24.83,1400100.0,17.2001,17.2279,17.1863,17.2209,1400100.0
2005-04-27 10:00:00,24.82,24.84,24.78,24.8,1012500.0,17.214,17.2279,17.1863,17.2001,1012500.0
2005-04-27 10:10:00,24.8,24.83,24.77,24.79,1182200.0,17.2001,17.2209,17.1793,17.1932,1182200.0
2005-04-27 10:20:00,24.79,24.82,24.77,24.79,913700.0,17.1932,17.214,17.1793,17.1932,913700.0
2005-04-27 10:30:00,24.78,24.91,24.78,24.86,2206600.0,17.1863,17.2764,17.1863,17.2417,2206600.0
2005-04-27 10:40:00,24.87,24.89,24.84,24.88,1062600.0,17.2487,17.2626,17.2279,17.2556,1062600.0
2005-04-27 10:50:00,24.88,24.9,24.85,24.87,1161700.0,17.2556,17.2695,17.2348,17.2487,1161700.0
2005-04-27 11:00:00,24.87,24.88,24.83,24.84,1091300.0,17.2487,17.2556,17.2209,17.2279,1091300.0
2005-04-27 11:10:00,24.84,24.86,24.81,24.85,661000.0,17.2279,17.2417,17.2071,17.2348,661000.0
2005-04-27 11:20:00,24.86,24.99,24.84,24.97,1528900.0,17.2417,17.3319,17.2279,17.318,1528900.0
2005-04-27 11:30:00,24.96,25.0,24.93,24.96,2305300.0,17.3111,17.3388,17.2903,17.3111,2305300.0
2005-04-27 11:40:00,24.96,24.97,24.93,24.95,942800.0,17.3111,17.318,17.2903,17.3042,942800.0
2005-04-27 11:50:00,24.94,24.99,24.94,24.99,706800.0,17.2972,17.3319,17.2972,17.3319,706800.0
2005-04-27 12:00:00,24.98,25.07,24.98,25.02,1734100.0,17.325,17.3874,17.325,17.3527,1734100.0
2005-04-27 12:10:00,25.02,25.07,25.0,25.05,1637200.0,17.3527,17.3874,17.3388,17.3735,1637200.0
2005-04-27 12:20:00,25.05,25.15,25.04,25.09,984200.0,17.3735,17.4429,17.3666,17.4013,984200.0
2005-04-27 12:30:00,25.09,25.1,25.06,25.06,469000.0,17.4013,17.4082,17.3805,17.3805,469000.0
2005-04-27 12:40:00,25.06,25.08,25.02,25.02,1029700.0,17.3805,17.3943,17.3527,17.3527,1029700.0
2005-04-27 12:50:00,25.02,25.03,25.01,25.03,385600.0,17.3527,17.3597,17.3458,17.3597,385600.0
2005-04-27 13:00:00,25.03,25.09,25.02,25.08,1803000.0,17.3597,17.4013,17.3527,17.3943,1803000.0
2005-04-27 13:10:00,25.09,25.12,25.07,25.1,1014700.0,17.4013,17.4221,17.3874,17.4082,1014700.0
2005-04-27 13:20:00,25.1,25.11,25.06,25.08,498400.0,17.4082,17.4151,17.3805,17.3943,498400.0
2005-04-27 13:30:00,25.08,25.09,25.05,25.06,496300.0,17.3943,17.4013,17.3735,17.3805,496300.0
2005-04-27 13:40:00,25.06,25.06,24.96,24.99,902200.0,17.3805,17.3805,17.3111,17.3319,902200.0
2005-04-27 13:50:00,24.99,25.01,24.98,24.98,724300.0,17.3319,17.3458,17.325,17.325,724300.0
2005-04-27 14:00:00,24.99,25.0,24.96,24.98,747400.0,17.3319,17.3388,17.3111,17.325,747400.0
2005-04-27 14:10:00,24.99,24.99,24.95,24.97,867700.0,17.3319,17.3319,17.3042,17.318,867700.0
2005-04-27 14:20:00,24.97,25.05,24.97,25.01,681800.0,17.318,17.3735,17.318,17.3458,681800.0
2005-04-27 14:30:00,25.02,25.04,24.99,25.0,454100.0,17.3527,17.3666,17.3319,17.3388,454100.0
2005-04-27 14:40:00,24.99,25.02,24.97,25.0,577500.0,17.3319,17.3527,17.318,17.3388,577500.0
2005-04-27 14:50:00,24.99,25.1,24.99,25.08,1435100.0,17.3319,17.4082,17.3319,17.3943,1435100.0
2005-04-27 15:00:00,25.08,25.1,25.0,25.0,1067500.0,17.3943,17.4082,17.3388,17.3388,1067500.0
2005-04-27 15:10:00,25.0,25.02,24.98,24.98,1231300.0,17.3388,17.3527,17.325,17.325,1231300.0
2005-04-27 15:20:00,24.99,25.04,24.96,24.99,1231100.0,17.3319,17.3666,17.3111,17.3319,1231100.0
2005-04-27 15:30:00,25.0,25.0,24.94,24.97,1228500.0,17.3388,17.3388,17.2972,17.318,1228500.0
2005-04-27 15:40:00,24.97,25.05,24.96,25.03,1397400.0,17.318,17.3735,17.3111,17.3597,1397400.0
2005-04-27 15:50:00,25.02,25.05,24.97,24.97,1647300.0,17.3527,17.3735,17.318,17.318,1647300.0
2005-04-28 09:30:00,24.81,24.92,24.78,24.85,3697000.0,17.2071,17.2834,17.1863,17.2348,3697000.0
2005-04-28 09:40:00,24.85,24.91,24.83,24.85,1570700.0,17.2348,17.2764,17.2209,17.2348,1570700.0
2005-04-28 09:50:00,24.86,24.86,24.63,24.68,5902300.0,17.2417,17.2417,17.0822,17.1169,5902300.0
2005-04-28 10:00:00,24.68,24.81,24.65,24.78,3841700.0,17.1169,17.2071,17.0961,17.1863,3841700.0
2005-04-28 10:10:00,24.78,24.84,24.74,24.77,1896900.0,17.1863,17.2279,17.1585,17.1793,1896900.0
2005-04-28 10:20:00,24.76,24.8,24.74,24.77,2030800.0,17.1724,17.2001,17.1585,17.1793,2030800.0
2005-04-28 10:30:00,24.78,24.84,24.74,24.75,2052800.0,17.1863,17.2279,17.1585,17.1655,2052800.0
2005-04-28 10:40:00,24.76,24.77,24.71,24.74,1708000.0,17.1724,17.1793,17.1377,17.1585,1708000.0
2005-04-28 10:50:00,24.74,24.76,24.7,24.72,1476500.0,17.1585,17.1724,17.1308,17.1447,1476500.0
2005-04-28 11:00:00,24.72,24.75,24.69,24.72,1584800.0,17.1447,17.1655,17.1238,17.1447,1584800.0
2005-04-28 11:10:00,24.73,24.76,24.71,24.75,1197200.0,17.1516,17.1724,17.1377,17.1655,1197200.0
2005-04-28 11:20:00,24.75,24.75,24.67,24.7,2434700.0,17.1655,17.1655,17.11,17.1308,2434700.0
2005-04-28 11:30:00,24.7,24.72,24.29,24.71,1713500.0,17.1308,17.1447,16.8464,17.1377,1713500.0
2005-04-28 11:40:00,24.71,24.79,24.7,24.77,1394700.0,17.1377,17.1932,17.1308,17.1793,1394700.0
2005-04-28 11:50:00,24.77,24.79,24.74,24.75,805500.0,17.1793,17.1932,17.1585,17.1655,805500.0
2005-04-28 12:00:00,24.75,24.78,24.74,24.76,491400.0,17.1655,17.1863,17.1585,17.1724,491400.0
2005-04-28 12:10:00,24.76,24.79,24.73,24.75,1011400.0,17.1724,17.1932,17.1516,17.1655,1011400.0
2005-04-28 12:20:00,24.76,24.78,24.72,24.78,923600.0,17.1724,17.1863,17.1447,17.1863,923600.0
2005-04-28 12:30:00,24.78,24.8,24.77,24.78,496300.0,17.1863,17.2001,17.1793,17.1863,496300.0
2005-04-28 12:40:00,24.78,24.83,24.77,24.81,1152700.0,17.1863,17.2209,17.1793,17.2071,1152700.0
2005-04-28 12:50:00,24.82,24.82,24.74,24.74,1011200.0,17.214,17.214,17.1585,17.1585,1011200.0
2005-04-28 13:00:00,24.75,24.76,24.72,24.75,923800.0,17.1655,17.1724,17.1447,17.1655,923800.0
2005-04-28 13:10:00,24.75,24.76,24.7,24.71,1013100.0,17.1655,17.1724,17.1308,17.1377,1013100.0
2005-04-28 13:20:00,24.72,24.76,24.7,24.74,1178400.0,17.1447,17.1724,17.1308,17.1585,1178400.0
2005-04-28 13:30:00,24.74,24.76,24.71,24.74,1105800.0,17.1585,17.1724,17.1377,17.1585,1105800.0
2005-04-28 13:40:00,24.75,24.77,24.72,24.76,1696200.0,17.1655,17.1793,17.1447,17.1724,1696200.0
2005-04-28 13:50:00,24.76,24.83,24.74,24.83,1796100.0,17.1724,17.2209,17.1585,17.2209,1796100.0
2005-04-28 14:00:00,24.83,24.85,24.77,24.8,1506400.0,17.2209,17.2348,17.1793,17.2001,1506400.0
2005-04-28 14:10:00,24.8,24.81,24.74,24.74,1101800.0,17.2001,17.2071,17.1585,17.1585,1101800.0
2005-04-28 14:20:00,24.75,24.79,24.68,24.73,2411900.0,17.1655,17.1932,17.1169,17.1516,2411900.0
2005-04-28 14:30:00,24.72,24.73,24.68,24.72,1046300.0,17.1447,17.1516,17.1169,17.1447,1046300.0
2005-04-28 14:40:00,24.73,24.73,24.67,24.69,1116100.0,17.1516,17.1516,17.11,17.1238,1116100.0
2005-04-28 14:50:00,24.68,24.7,24.65,24.68,2166200.0,17.1169,17.1308,17.0961,17.1169,2166200.0
2005-04-28 15:00:00,24.69,24.7,24.64,24.69,1361300.0,17.1238,17.1308,17.0892,17.1238,1361300.0
2005-04-28 15:10:00,24.69,24.73,24.67,24.72,2120600.0,17.1238,17.1516,17.11,17.1447,2120600.0
2005-04-28 15:20:00,24.73,24.75,24.7,24.7,2079500.0,17.1516,17.1655,17.1308,17.1308,2079500.0
2005-04-28 15:30:00,24.7,24.7,24.63,24.65,2367800.0,17.1308,17.1308,17.0822,17.0961,2367800.0
2005-04-28 15:40:00,24.66,24.7,24.58,24.59,3009000.0,17.103,17.1308,17.0476,17.0545,3009000.0
2005-04-28 15:50:00,24.59,24.6,24.44,24.45,7278400.0,17.0545,17.0614,16.9505,16.9574,7278400.0
2005-04-29 09:30:00,24.88,24.99,24.85,24.88,6407700.0,17.2556,17.3319,17.2348,17.2556,6407700.0
2005-04-29 09:40:00,24.89,24.9,24.81,24.83,2714300.0,17.2626,17.2695,17.2071,17.2209,2714300.0
2005-04-29 09:50:00,24.83,24.89,24.8,24.88,4630500.0,17.2209,17.2626,17.2001,17.2556,4630500.0
2005-04-29 10:00:00,24.88,24.9,24.83,24.87,4076100.0,17.2556,17.2695,17.2209,17.2487,4076100.0
2005-04-29 10:10:00,24.86,24.93,24.85,24.91,2651500.0,17.2417,17.2903,17.2348,17.2764,2651500.0
2005-04-29 10:20:00,24.91,24.98,24.9,24.96,4214700.0,17.2764,17.325,17.2695,17.3111,4214700.0
2005-04-29 10:30:00,24.96,24.98,24.91,24.93,2040700.0,17.3111,17.325,17.2764,17.2903,2040700.0
2005-04-29 10:40:00,24.93,24.94,24.79,24.8,3300400.0,17.2903,17.2972,17.1932,17.2001,3300400.0
2005-04-29 10:50:00,24.81,24.91,24.8,24.86,2860300.0,17.2071,17.2764,17.2001,17.2417,2860300.0
2005-04-29 11:00:00,24.85,24.92,24.8,24.89,2986700.0,17.2348,17.2834,17.2001,17.2626,2986700.0
2005-04-29 11:10:00,24.89,24.92,24.82,24.87,2326600.0,17.2626,17.2834,17.214,17.2487,2326600.0
2005-04-29 11:20:00,24.88,24.92,24.86,24.9,1275700.0,17.2556,17.2834,17.2417,17.2695,1275700.0
2005-04-29 11:30:00,24.9,24.9,24.87,24.89,750700.0,17.2695,17.2695,17.2487,17.2626,750700.0
2005-04-29 11:40:00,24.89,24.9,24.86,24.88,881200.0,17.2626,17.2695,17.2417,17.2556,881200.0
2005-04-29 11:50:00,24.88,24.91,24.87,24.9,1171600.0,17.2556,17.2764,17.2487,17.2695,1171600.0
2005-04-29 12:00:00,24.89,24.96,24.89,24.93,1466600.0,17.2626,17.3111,17.2626,17.2903,1466600.0
2005-04-29 12:10:00,24.93,24.96,24.92,24.93,746700.0,17.2903,17.3111,17.2834,17.2903,746700.0
2005-04-29 12:20:00,24.94,24.94,24.92,24.93,602100.0,17.2972,17.2972,17.2834,17.2903,602100.0
2005-04-29 12:30:00,24.93,24.95,24.9,24.92,1060900.0,17.2903,17.3042,17.2695,17.2834,1060900.0
2005-04-29 12:40:00,24.92,24.94,24.88,24.89,1165900.0,17.2834,17.2972,17.2556,17.2626,1165900.0
2005-04-29 12:50:00,24.88,24.97,24.88,24.93,1007600.0,17.2556,17.318,17.2556,17.2903,1007600.0
2005-04-29 13:00:00,24.93,25.0,24.93,24.97,1569600.0,17.2903,17.3388,17.2903,17.318,1569600.0
2005-04-29 13:10:00,24.97,24.99,24.95,24.98,1169200.0,17.318,17.3319,17.3042,17.325,1169200.0
2005-04-29 13:20:00,24.99,24.99,24.93,24.95,1191800.0,17.3319,17.3319,17.2903,17.3042,1191800.0
2005-04-29 13:30:00,24.95,24.97,24.9,24.91,1022000.0,17.3042,17.318,17.2695,17.2764,1022000.0
2005-04-29 13:40:00,24.92,24.96,24.92,24.95,612500.0,17.2834,17.3111,17.2834,17.3042,612500.0
2005-04-29 13:50:00,24.96,24.98,24.95,24.96,707600.0,17.3111,17.325,17.3042,17.3111,707600.0
2005-04-29 14:00:00,24.97,24.99,24.95,24.97,1208800.0,17.318,17.3319,17.3042,17.318,1208800.0
2005-04-29 14:10:00,24.97,24.99,24.95,24.96,927400.0,17.318,17.3319,17.3042,17.3111,927400.0
2005-04-29 14:20:00,24.95,25.01,24.95,24.99,2114500.0,17.3042,17.3458,17.3042,17.3319,2114500.0
2005-04-29 14:30:00,24.99,25.12,24.98,25.09,6394800.0,17.3319,17.4221,17.325,17.4013,6394800.0
2005-04-29 14:40:00,25.09,25.15,25.05,25.15,2344300.0,17.4013,17.4429,17.3735,17.4429,2344300.0
2005-04-29 14:50:00,25.15,25.18,25.13,25.14,2019400.0,17.4429,17.4637,17.429,17.4359,2019400.0
2005-04-29 15:00:00,25.14,25.15,25.1,25.1,1893000.0,17.4359,17.4429,17.4082,17.4082,1893000.0
2005-04-29 15:10:00,25.1,25.19,25.08,25.16,2966600.0,17.4082,17.4706,17.3943,17.4498,2966600.0
2005-04-29 15:20:00,25.16,25.22,25.15,25.19,3616500.0,17.4498,17.4914,17.4429,17.4706,3616500.0
2005-04-29 15:30:00,25.18,25.25,25.16,25.21,2551900.0,17.4637,17.5122,17.4498,17.4845,2551900.0
2005-04-29 15:40:00,25.22,25.27,25.21,25.26,3513500.0,17.4914,17.5261,17.4845,17.5192,3513500.0
2005-04-29 15:50:00,25.26,25.29,25.23,25.28,5813800.0,17.5192,17.54,17.4984,17.533,5813800.0
2005-05-02 09:30:00,25.21,25.33,25.21,25.29,4427900.0,17.4845,17.5677,17.4845,17.54,4427900.0
2005-05-02 09:40:00,25.29,25.36,25.24,25.26,2259700.0,17.54,17.5885,17.5053,17.5192,2259700.0
2005-05-02 09:50:00,25.26,25.27,25.2,25.22,1542500.0,17.5192,17.5261,17.4776,17.4914,1542500.0
2005-05-02 10:00:00,25.22,25.25,25.11,25.16,3095200.0,17.4914,17.5122,17.4151,17.4498,3095200.0
2005-05-02 10:10:00,25.15,25.25,25.11,25.13,2062100.0,17.4429,17.5122,17.4151,17.429,2062100.0
2005-05-02 10:20:00,25.13,25.17,25.1,25.1,1930400.0,17.429,17.4568,17.4082,17.4082,1930400.0
2005-05-02 10:30:00,25.11,25.15,25.1,25.15,2626700.0,17.4151,17.4429,17.4082,17.4429,2626700.0
2005-05-02 10:40:00,25.14,25.16,25.11,25.12,1440300.0,17.4359,17.4498,17.4151,17.4221,1440300.0
2005-05-02 10:50:00,25.12,25.15,25.09,25.09,1315900.0,17.4221,17.4429,17.4013,17.4013,1315900.0
2005-05-02 11:00:00,25.09,25.12,25.05,25.08,1174200.0,17.4013,17.4221,17.3735,17.3943,1174200.0
2005-05-02 11:10:00,25.07,25.1,25.06,25.07,1096000.0,17.3874,17.4082,17.3805,17.3874,1096000.0
2005-05-02 11:20:00,25.08,25.13,25.05,25.12,799700.0,17.3943,17.429,17.3735,17.4221,799700.0
2005-05-02 11:30:00,25.13,25.15,25.12,25.13,889000.0,17.429,17.4429,17.4221,17.429,889000.0
2005-05-02 11:40:00,25.13,25.14,25.09,25.09,897500.0,17.429,17.4359,17.4013,17.4013,897500.0
2005-05-02 11:50:00,25.09,25.11,25.07,25.1,716400.0,17.4013,17.4151,17.3874,17.4082,716400.0
2005-05-02 12:00:00,25.11,25.11,25.09,25.09,384700.0,17.4151,17.4151,17.4013,17.4013,384700.0
2005-05-02 12:10:00,25.09,25.17,25.09,25.16,752000.0,17.4013,17.4568,17.4013,17.4498,752000.0
2005-05-02 12:20:00,25.17,25.21,25.1,25.18,780700.0,17.4568,17.4845,17.4082,17.4637,780700.0
2005-05-02 12:30:00,25.18,25.18,25.15,25.17,981200.0,17.4637,17.4637,17.4429,17.4568,981200.0
2005-05-02 12:40:00,25.16,25.19,25.13,25.16,1236600.0,17.4498,17.4706,17.429,17.4498,1236600.0
2005-05-02 12:50:00,25.15,25.18,25.13,25.16,775600.0,17.4429,17.4637,17.429,17.4498,775600.0
2005-05-02 13:00:00,25.16,25.17,25.15,25.15,308400.0,17.4498,17.4568,17.4429,17.4429,308400.0
2005-05-02 13:10:00,25.15,25.17,25.12,25.14,925100.0,17.4429,17.4568,17.4221,17.4359,925100.0
2005-05-02 13:20:00,25.14,25.15,25.12,25.12,540500.0,17.4359,17.4429,17.4221,17.4221,540500.0
2005-05-02 13:30:00,25.12,25.13,25.08,25.12,1225900.0,17.4221,17.429,17.3943,17.4221,1225900.0
2005-05-02 13:40:00,25.11,25.16,25.08,25.15,1246900.0,17.4151,17.4498,17.3943,17.4429,1246900.0
2005-05-02 13:50:00,25.15,25.17,25.14,25.14,681300.0,17.4429,17.4568,17.4359,17.4359,681300.0
2005-05-02 14:00:00,25.14,25.14,25.01,25.09,2684500.0,17.4359,17.4359,17.3458,17.4013,2684500.0
2005-05-02 14:10:00,25.09,25.14,25.07,25.12,1354300.0,17.4013,17.4359,17.3874,17.4221,1354300.0
2005-05-02 14:20:00,25.11,25.12,25.08,25.08,629900.0,17.4151,17.4221,17.3943,17.3943,629900.0
2005-05-02 14:30:00,25.07,25.16,25.06,25.12,856900.0,17.3874,17.4498,17.3805,17.4221,856900.0
2005-05-02 14:40:00,25.11,25.16,25.1,25.14,894500.0,17.4151,17.4498,17.4082,17.4359,894500.0
2005-05-02 14:50:00,25.13,25.16,25.12,25.14,980900.0,17.429,17.4498,17.4221,17.4359,980900.0
2005-05-02 15:00:00,25.14,25.16,25.1,25.15,714600.0,17.4359,17.4498,17.4082,17.4429,714600.0
2005-05-02 15:10:00,25.16,25.17,25.13,25.13,1259800.0,17.4498,17.4568,17.429,17.429,1259800.0
2005-05-02 15:20:00,25.13,25.2,25.13,25.19,1343500.0,17.429,17.4776,17.429,17.4706,1343500.0
2005-05-02 15:30:00,25.2,25.21,25.15,25.15,1747800.0,17.4776,17.4845,17.4429,17.4429,1747800.0
2005-05-02 15:40:00,25.15,25.24,25.15,25.23,1551800.0,17.4429,17.5053,17.4429,17.4984,1551800.0
2005-05-02 15:50:00,25.24,25.25,24.95,25.24,2434400.0,17.5053,17.5122,17.3042,17.5053,2434400.0
2005-05-03 09:30:00,25.13,25.2,25.09,25.17,3039300.0,17.429,17.4776,17.4013,17.4568,3039300.0
2005-05-03 09:40:00,25.18,25.19,25.09,25.15,1855000.0,17.4637,17.4706,17.4013,17.4429,1855000.0
2005-05-03 09:50:00,25.14,25.21,25.13,25.19,1399400.0,17.4359,17.4845,17.429,17.4706,1399400.0
2005-05-03 10:00:00,25.19,25.23,25.17,25.18,2805300.0,17.4706,17.4984,17.4568,17.4637,2805300.0
2005-05-03 10:10:00,25.18,25.21,25.15,25.17,1952800.0,17.4637,17.4845,17.4429,17.4568,1952800.0
2005-05-03 10:20:00,25.17,25.21,25.17,25.2,1410500.0,17.4568,17.4845,17.4568,17.4776,1410500.0
2005-05-03 10:30:00,25.2,25.25,25.19,25.24,1178400.0,17.4776,17.5122,17.4706,17.5053,1178400.0
2005-05-03 10:40:00,25.24,25.26,25.2,25.22,1211800.0,17.5053,17.5192,17.4776,17.4914,1211800.0
2005-05-03 10:50:00,25.22,25.23,25.14,25.16,1089600.0,17.4914,17.4984,17.4359,17.4498,1089600.0
2005-05-03 11:00:00,25.16,25.2,25.16,25.18,1219700.0,17.4498,17.4776,17.4498,17.4637,1219700.0
2005-05-03 11:10:00,25.18,25.2,25.16,25.19,917800.0,17.4637,17.4776,17.4498,17.4706,917800.0
2005-05-03 11:20:00,25.19,25.23,25.19,25.22,1898500.0,17.4706,17.4984,17.4706,17.4914,1898500.0
2005-05-03 11:30:00,25.22,25.22,25.19,25.2,531300.0,17.4914,17.4914,17.4706,17.4776,531300.0
2005-05-03 11:40:00,25.2,25.2,25.16,25.16,471600.0,17.4776,17.4776,17.4498,17.4498,471600.0
2005-05-03 11:50:00,25.17,25.22,25.16,25.2,665400.0,17.4568,17.4914,17.4498,17.4776,665400.0
2005-05-03 12:00:00,25.21,25.22,25.2,25.22,437500.0,17.4845,17.4914,17.4776,17.4914,437500.0
2005-05-03 12:10:00,25.22,25.24,25.21,25.22,285600.0,17.4914,17.5053,17.4845,17.4914,285600.0
2005-05-03 12:20:00,25.22,25.22,25.21,25.21,154800.0,17.4914,17.4914,17.4845,17.4845,154800.0
2005-05-03 12:30:00,25.22,25.23,25.2,25.2,592000.0,17.4914,17.4984,17.4776,17.4776,592000.0
2005-05-03 12:40:00,25.21,25.23,25.18,25.18,1252500.0,17.4845,17.4984,17.4637,17.4637,1252500.0
2005-05-03 12:50:00,25.19,25.23,25.15,25.22,1079200.0,17.4706,17.4984,17.4429,17.4914,1079200.0
2005-05-03 13:00:00,25.23,25.23,25.15,25.2,1354400.0,17.4984,17.4984,17.4429,17.4776,1354400.0
2005-05-03 13:10:00,25.21,25.25,25.2,25.24,1818800.0,17.4845,17.5122,17.4776,17.5053,1818800.0
2005-05-03 13:20:00,25.25,25.27,25.23,25.24,688200.0,17.5122,17.5261,17.4984,17.5053,688200.0
2005-05-03 13:30:00,25.24,25.25,25.22,25.22,490900.0,17.5053,17.5122,17.4914,17.4914,490900.0
2005-05-03 13:40:00,25.23,25.23,25.21,25.21,821800.0,17.4984,17.4984,17.4845,17.4845,821800.0
2005-05-03 13:50:00,25.22,25.25,25.2,25.25,1655000.0,17.4914,17.5122,17.4776,17.5122,1655000.0
2005-05-03 14:00:00,25.26,25.29,25.23,25.29,1806800.0,17.5192,17.54,17.4984,17.54,1806800.0
2005-05-03 14:10:00,25.29,25.31,25.19,25.2,2243400.0,17.54,17.5538,17.4706,17.4776,2243400.0
2005-05-03 14:20:00,25.21,25.32,25.17,25.29,3468800.0,17.4845,17.5608,17.4568,17.54,3468800.0
2005-05-03 14:30:00,25.27,25.4,25.26,25.36,2860100.0,17.5261,17.6163,17.5192,17.5885,2860100.0
2005-05-03 14:40:00,25.37,25.4,25.33,25.36,2640700.0,17.5955,17.6163,17.5677,17.5885,2640700.0
2005-05-03 14:50:00,25.35,25.4,25.3,25.37,2651400.0,17.5816,17.6163,17.5469,17.5955,2651400.0
2005-05-03 15:00:00,25.38,25.38,25.23,25.28,4019500.0,17.6024,17.6024,17.4984,17.533,4019500.0
2005-05-03 15:10:00,25.28,25.28,25.22,25.26,2793600.0,17.533,17.533,17.4914,17.5192,2793600.0
2005-05-03 15:20:00,25.26,25.3,25.23,25.28,1544000.0,17.5192,17.5469,17.4984,17.533,1544000.0
2005-05-03 15:30:00,25.28,25.28,25.22,25.26,1669500.0,17.533,17.533,17.4914,17.5192,1669500.0
2005-05-03 15:40:00,25.26,25.32,25.24,25.3,2686900.0,17.5192,17.5608,17.5053,17.5469,2686900.0
2005-05-03 15:50:00,25.3,25.37,25.11,25.35,4659400.0,17.5469,17.5955,17.4151,17.5816,4659400.0
2005-05-04 09:30:00,25.35,25.4,25.32,25.36,3649600.0,17.5816,17.6163,17.5608,17.5885,3649600.0
2005-05-04 09:40:00,25.36,25.38,25.24,25.25,2554800.0,17.5885,17.6024,17.5053,17.5122,2554800.0
2005-05-04 09:50:00,25.26,25.28,25.22,25.27,1293900.0,17.5192,17.533,17.4914,17.5261,1293900.0
2005-05-04 10:00:00,25.26,25.27,25.2,25.21,2091800.0,17.5192,17.5261,17.4776,17.4845,2091800.0
2005-05-04 10:10:00,25.21,25.25,25.12,25.13,3045500.0,17.4845,17.5122,17.4221,17.429,3045500.0
2005-05-04 10:20:00,25.13,25.27,25.13,25.27,4242100.0,17.429,17.5261,17.429,17.5261,4242100.0
2005-05-04 10:30:00,25.27,25.33,25.21,25.23,5245200.0,17.5261,17.5677,17.4845,17.4984,5245200.0
2005-05-04 10:40:00,25.23,25.26,25.18,25.2,2714100.0,17.4984,17.5192,17.4637,17.4776,2714100.0
2005-05-04 10:50:00,25.2,25.24,25.18,25.22,2864100.0,17.4776,17.5053,17.4637,17.4914,2864100.0
2005-05-04 11:00:00,25.22,25.26,25.2,25.23,2713400.0,17.4914,17.5192,17.4776,17.4984,2713400.0
2005-05-04 11:10:00,25.23,25.25,25.2,25.23,2009800.0,17.4984,17.5122,17.4776,17.4984,2009800.0
2005-05-04 11:20:00,25.23,25.23,25.19,25.21,1786100.0,17.4984,17.4984,17.4706,17.4845,1786100.0
2005-05-04 11:30:00,25.21,25.23,25.18,25.2,1587900.0,17.4845,17.4984,17.4637,17.4776,1587900.0
2005-05-04 11:40:00,25.2,25.25,25.19,25.21,1368500.0,17.4776,17.5122,17.4706,17.4845,1368500.0
2005-05-04 11:50:00,25.2,25.21,25.16,25.18,1490900.0,17.4776,17.4845,17.4498,17.4637,1490900.0
2005-05-04 12:00:00,25.18,25.19,25.11,25.15,2941900.0,17.4637,17.4706,17.4151,17.4429,2941900.0
2005-05-04 12:10:00,25.15,25.19,25.12,25.15,1160400.0,17.4429,17.4706,17.4221,17.4429,1160400.0
2005-05-04 12:20:00,25.15,25.17,25.13,25.15,904300.0,17.4429,17.4568,17.429,17.4429,904300.0
2005-05-04 12:30:00,25.16,25.18,25.15,25.18,1843000.0,17.4498,17.4637,17.4429,17.4637,1843000.0
2005-05-04 12:40:00,25.18,25.19,25.16,25.18,846400.0,17.4637,17.4706,17.4498,17.4637,846400.0
2005-05-04 12:50:00,25.18,25.2,25.17,25.17,1467600.0,17.4637,17.4776,17.4568,17.4568,1467600.0
2005-05-04 13:00:00,25.17,25.18,25.16,25.17,661200.0,17.4568,17.4637,17.4498,17.4568,661200.0
2005-05-04 13:10:00,25.18,25.19,25.16,25.17,898700.0,17.4637,17.4706,17.4498,17.4568,898700.0
2005-05-04 13:20:00,25.17,25.18,25.13,25.17,338400.0,17.4568,17.4637,17.429,17.4568,338400.0
2005-05-04 13:30:00,25.16,25.17,25.14,25.16,579500.0,17.4498,17.4568,17.4359,17.4498,579500.0
2005-05-04 13:40:00,25.16,25.19,25.15,25.16,662000.0,17.4498,17.4706,17.4429,17.4498,662000.0
2005-05-04 13:50:00,25.17,25.25,25.15,25.24,2020000.0,17.4568,17.5122,17.4429,17.5053,2020000.0
2005-05-04 14:00:00,25.24,25.26,25.2,25.21,1441100.0,17.5053,17.5192,17.4776,17.4845,1441100.0
2005-05-04 14:10:00,25.21,25.24,25.21,25.22,1635800.0,17.4845,17.5053,17.4845,17.4914,1635800.0
2005-05-04 14:20:00,25.23,25.23,25.15,25.18,3135500.0,17.4984,17.4984,17.4429,17.4637,3135500.0
2005-05-04 14:30:00,25.18,25.22,25.17,25.18,1185400.0,17.4637,17.4914,17.4568,17.4637,1185400.0
2005-05-04 14:40:00,25.18,25.23,25.17,25.2,1001600.0,17.4637,17.4984,17.4568,17.4776,1001600.0
2005-05-04 14:50:00,25.19,25.22,25.18,25.21,1756400.0,17.4706,17.4914,17.4637,17.4845,1756400.0
2005-05-04 15:00:00,25.21,25.21,25.18,25.2,1209900.0,17.4845,17.4845,17.4637,17.4776,1209900.0
2005-05-04 15:10:00,25.21,25.25,25.19,25.24,2441000.0,17.4845,17.5122,17.4706,17.5053,2441000.0
2005-05-04 15:20:00,25.25,25.25,25.21,25.23,1152000.0,17.5122,17.5122,17.4845,17.4984,1152000.0
2005-05-04 15:30:00,25.24,25.29,25.2,25.27,2384500.0,17.5053,17.54,17.4776,17.5261,2384500.0
2005-05-04 15:40:00,25.28,25.31,25.21,25.24,4315600.0,17.533,17.5538,17.4845,17.5053,4315600.0
2005-05-04 15:50:00,25.24,25.24,25.16,25.23,3494800.0,17.5053,17.5053,17.4498,17.4984,3494800.0
2005-05-05 09:30:00,25.19,25.3,25.17,25.29,2331800.0,17.4706,17.5469,17.4568,17.54,2331800.0
2005-05-05 09:40:00,25.29,25.33,25.25,25.28,1422300.0,17.54,17.5677,17.5122,17.533,1422300.0
2005-05-05 09:50:00,25.29,27.27,25.23,25.26,1303300.0,17.54,18.9132,17.4984,17.5192,1303300.0
2005-05-05 10:00:00,25.08,25.31,24.24,25.27,2785600.0,17.3943,17.5538,16.8117,17.5261,2785600.0
2005-05-05 10:10:00,25.27,25.3,25.21,25.21,1731100.0,17.5261,17.5469,17.4845,17.4845,1731100.0
2005-05-05 10:20:00,25.21,25.23,25.18,25.22,2029600.0,17.4845,17.4984,17.4637,17.4914,2029600.0
2005-05-05 10:30:00,25.21,25.24,25.18,25.23,1823900.0,17.4845,17.5053,17.4637,17.4984,1823900.0
2005-05-05 10:40:00,25.23,25.27,25.19,25.22,1446500.0,17.4984,17.5261,17.4706,17.4914,1446500.0
2005-05-05 10:50:00,25.21,25.24,25.19,25.2,1427800.0,17.4845,17.5053,17.4706,17.4776,1427800.0
2005-05-05 11:00:00,25.2,25.23,25.19,25.2,410400.0,17.4776,17.4984,17.4706,17.4776,410400.0
2005-05-05 11:10:00,25.19,25.21,25.19,25.19,817100.0,17.4706,17.4845,17.4706,17.4706,817100.0
2005-05-05 11:20:00,25.19,25.2,25.18,25.19,2649400.0,17.4706,17.4776,17.4637,17.4706,2649400.0
2005-05-05 11:30:00,25.19,25.19,25.18,25.19,1075600.0,17.4706,17.4706,17.4637,17.4706,1075600.0
2005-05-05 11:40:00,25.19,25.19,25.17,25.18,526900.0,17.4706,17.4706,17.4568,17.4637,526900.0
2005-05-05 11:50:00,25.17,25.22,25.16,25.19,1535400.0,17.4568,17.4914,17.4498,17.4706,1535400.0
2005-05-05 12:00:00,25.19,25.23,25.18,25.22,1699100.0,17.4706,17.4984,17.4637,17.4914,1699100.0
2005-05-05 12:10:00,25.22,25.25,25.21,25.25,1969400.0,17.4914,17.5122,17.4845,17.5122,1969400.0
2005-05-05 12:20:00,25.25,25.29,25.2,25.27,1884800.0,17.5122,17.54,17.4776,17.5261,1884800.0
2005-05-05 12:30:00,25.27,25.28,25.19,25.21,1391600.0,17.5261,17.533,17.4706,17.4845,1391600.0
2005-05-05 12:40:00,25.21,25.27,25.17,25.19,2509900.0,17.4845,17.5261,17.4568,17.4706,2509900.0
2005-05-05 12:50:00,25.2,25.24,25.19,25.19,1997300.0,17.4776,17.5053,17.4706,17.4706,1997300.0
2005-05-05 13:00:00,25.2,25.25,25.18,25.23,1999100.0,17.4776,17.5122,17.4637,17.4984,1999100.0
2005-05-05 13:10:00,25.23,25.23,25.18,25.19,1048100.0,17.4984,17.4984,17.4637,17.4706,1048100.0
2005-05-05 13:20:00,25.19,25.23,25.18,25.21,911800.0,17.4706,17.4984,17.4637,17.4845,911800.0
2005-05-05 13:30:00,25.21,25.29,25.21,25.26,1146900.0,17.4845,17.54,17.4845,17.5192,1146900.0
2005-05-05 13:40:00,25.25,25.26,25.2,25.25,1017200.0,17.5122,17.5192,17.4776,17.5122,1017200.0
2005-05-05 13:50:00,25.24,25.26,25.2,25.24,1092200.0,17.5053,17.5192,17.4776,17.5053,1092200.0
2005-05-05 14:00:00,25.24,25.25,25.2,25.21,895100.0,17.5053,17.5122,17.4776,17.4845,895100.0
2005-05-05 14:10:00,25.2,25.22,25.2,25.21,470300.0,17.4776,17.4914,17.4776,17.4845,470300.0
2005-05-05 14:20:00,25.22,25.25,25.2,25.22,823300.0,17.4914,17.5122,17.4776,17.4914,823300.0
2005-05-05 14:30:00,25.21,25.25,25.2,25.22,1026700.0,17.4845,17.5122,17.4776,17.4914,1026700.0
2005-05-05 14:40:00,25.22,25.23,25.18,25.22,1366200.0,17.4914,17.4984,17.4637,17.4914,1366200.0
2005-05-05 14:50:00,25.21,25.22,25.16,25.16,1254500.0,17.4845,17.4914,17.4498,17.4498,1254500.0
2005-05-05 15:00:00,25.16,25.19,25.14,25.18,1433200.0,17.4498,17.4706,17.4359,17.4637,1433200.0
2005-05-05 15:10:00,25.17,25.25,25.17,25.21,2027600.0,17.4568,17.5122,17.4568,17.4845,2027600.0
2005-05-05 15:20:00,25.21,25.23,25.17,25.18,1234500.0,17.4845,17.4984,17.4568,17.4637,1234500.0
2005-05-05 15:30:00,25.18,25.27,25.17,25.23,1963700.0,17.4637,17.5261,17.4568,17.4984,1963700.0
2005-05-05 15:40:00,25.23,25.26,25.22,25.23,767500.0,17.4984,17.5192,17.4914,17.4984,767500.0
2005-05-05 15:50:00,25.22,25.26,25.2,25.22,2228800.0,17.4914,17.5192,17.4776,17.4914,2228800.0
2005-05-06 09:30:00,25.32,25.34,25.27,25.31,3527100.0,17.5608,17.5747,17.5261,17.5538,3527100.0
2005-05-06 09:40:00,25.31,25.33,25.22,25.23,1703000.0,17.5538,17.5677,17.4914,17.4984,1703000.0
2005-05-06 09:50:00,25.23,25.25,25.19,25.23,1961300.0,17.4984,17.5122,17.4706,17.4984,1961300.0
2005-05-06 10:00:00,25.23,25.36,25.22,25.34,4408600.0,17.4984,17.5885,17.4914,17.5747,4408600.0
2005-05-06 10:10:00,25.33,25.39,25.31,25.36,1916500.0,17.5677,17.6093,17.5538,17.5885,1916500.0
2005-05-06 10:20:00,25.35,25.44,25.34,25.4,2259100.0,17.5816,17.644,17.5747,17.6163,2259100.0
2005-05-06 10:30:00,25.41,25.44,25.39,25.44,1856100.0,17.6232,17.644,17.6093,17.644,1856100.0
2005-05-06 10:40:00,25.43,25.44,25.36,25.41,2170400.0,17.6371,17.644,17.5885,17.6232,2170400.0
2005-05-06 10:50:00,25.4,25.47,25.39,25.47,2305300.0,17.6163,17.6648,17.6093,17.6648,2305300.0
2005-05-06 11:00:00,25.47,25.48,25.38,25.39,2052600.0,17.6648,17.6718,17.6024,17.6093,2052600.0
2005-05-06 11:10:00,25.39,25.4,25.34,25.38,1561400.0,17.6093,17.6163,17.5747,17.6024,1561400.0
2005-05-06 11:20:00,25.39,25.41,25.35,25.35,648700.0,17.6093,17.6232,17.5816,17.5816,648700.0
2005-05-06 11:30:00,25.35,25.41,25.34,25.39,834800.0,17.5816,17.6232,17.5747,17.6093,834800.0
2005-05-06 11:40:00,25.39,25.4,25.35,25.36,1428300.0,17.6093,17.6163,17.5816,17.5885,1428300.0
2005-05-06 11:50:00,25.37,25.38,25.32,25.33,2017200.0,17.5955,17.6024,17.5608,17.5677,2017200.0
2005-05-06 12:00:00,25.34,25.34,25.28,25.34,2824800.0,17.5747,17.5747,17.533,17.5747,2824800.0
2005-05-06 12:10:00,25.33,25.37,25.32,25.35,1228700.0,17.5677,17.5955,17.5608,17.5816,1228700.0
2005-05-06 12:20:00,25.34,25.37,25.32,25.34,407600.0,17.5747,17.5955,17.5608,17.5747,407600.0
2005-05-06 12:30:00,25.34,25.35,25.31,25.32,1230300.0,17.5747,17.5816,17.5538,17.5608,1230300.0
2005-05-06 12:40:00,25.31,25.33,25.3,25.32,1035700.0,17.5538,17.5677,17.5469,17.5608,1035700.0
2005-05-06 12:50:00,25.31,25.35,25.31,25.34,1056900.0,17.5538,17.5816,17.5538,17.5747,1056900.0
2005-05-06 13:00:00,25.35,25.35,25.33,25.34,619000.0,17.5816,17.5816,17.5677,17.5747,619000.0
2005-05-06 13:10:00,25.34,25.36,25.3,25.35,949600.0,17.5747,17.5885,17.5469,17.5816,949600.0
2005-05-06 13:20:00,25.35,25.4,25.35,25.38,921400.0,17.5816,17.6163,17.5816,17.6024,921400.0
2005-05-06 13:30:00,25.38,25.39,25.34,25.36,729500.0,17.6024,17.6093,17.5747,17.5885,729500.0
2005-05-06 13:40:00,25.36,25.36,25.32,25.33,797800.0,17.5885,17.5885,17.5608,17.5677,797800.0
2005-05-06 13:50:00,25.33,25.34,25.33,25.34,477300.0,17.5677,17.5747,17.5677,17.5747,477300.0
2005-05-06 14:00:00,25.33,25.36,25.33,25.34,613600.0,17.5677,17.5885,17.5677,17.5747,613600.0
2005-05-06 14:10:00,25.35,25.36,25.32,25.34,1177100.0,17.5816,17.5885,17.5608,17.5747,1177100.0
2005-05-06 14:20:00,25.33,25.34,25.31,25.32,671500.0,17.5677,17.5747,17.5538,17.5608,671500.0
2005-05-06 14:30:00,25.32,25.36,25.32,25.33,1325000.0,17.5608,17.5885,17.5608,17.5677,1325000.0
2005-05-06 14:40:00,25.34,25.35,25.33,25.35,452700.0,17.5747,17.5816,17.5677,17.5816,452700.0
2005-05-06 14:50:00,25.35,25.35,25.32,25.32,971000.0,17.5816,17.5816,17.5608,17.5608,971000.0
2005-05-06 15:00:00,25.32,25.35,25.27,25.28,1167600.0,17.5608,17.5816,17.5261,17.533,1167600.0
2005-05-06 15:10:00,25.29,25.33,25.28,25.31,992000.0,17.54,17.5677,17.533,17.5538,992000.0
2005-05-06 15:20:00,25.31,25.32,25.29,25.3,1165900.0,17.5538,17.5608,17.54,17.5469,1165900.0
2005-05-06 15:30:00,25.31,25.35,25.29,25.31,1448500.0,17.5538,17.5816,17.54,17.5538,1448500.0
2005-05-06 15:40:00,25.3,25.34,25.3,25.31,1988200.0,17.5469,17.5747,17.5469,17.5538,1988200.0
2005-05-06 15:50:00,25.31,25.31,25.2,25.21,3516400.0,17.5538,17.5538,17.4776,17.4845,3516400.0
2005-05-09 09:30:00,25.23,25.3,25.19,25.22,3202800.0,17.4984,17.5469,17.4706,17.4914,3202800.0
2005-05-09 09:40:00,25.22,25.3,25.21,25.21,1993700.0,17.4914,17.5469,17.4845,17.4845,1993700.0
2005-05-09 09:50:00,25.21,25.25,25.19,25.24,1266400.0,17.4845,17.5122,17.4706,17.5053,1266400.0
2005-05-09 10:00:00,25.25,25.26,25.21,25.23,1464100.0,17.5122,17.5192,17.4845,17.4984,1464100.0
2005-05-09 10:10:00,25.23,25.25,25.18,25.21,1942100.0,17.4984,17.5122,17.4637,17.4845,1942100.0
2005-05-09 10:20:00,25.21,25.25,25.19,25.19,1770000.0,17.4845,17.5122,17.4706,17.4706,1770000.0
2005-05-09 10:30:00,25.19,25.2,25.17,25.19,995600.0,17.4706,17.4776,17.4568,17.4706,995600.0
2005-05-09 10:40:00,25.19,25.2,25.14,25.18,1177600.0,17.4706,17.4776,17.4359,17.4637,1177600.0
2005-05-09 10:50:00,25.17,25.18,25.11,25.12,803500.0,17.4568,17.4637,17.4151,17.4221,803500.0
2005-05-09 11:00:00,25.12,25.17,25.11,25.15,1028800.0,17.4221,17.4568,17.4151,17.4429,1028800.0
2005-05-09 11:10:00,25.15,25.18,25.14,25.17,1044900.0,17.4429,17.4637,17.4359,17.4568,1044900.0
2005-05-09 11:20:00,25.17,25.22,25.16,25.19,1089500.0,17.4568,17.4914,17.4498,17.4706,1089500.0
2005-05-09 11:30:00,25.18,25.22,25.18,25.2,1509000.0,17.4637,17.4914,17.4637,17.4776,1509000.0
2005-05-09 11:40:00,25.19,25.22,25.18,25.19,1457800.0,17.4706,17.4914,17.4637,17.4706,1457800.0
2005-05-09 11:50:00,25.18,25.19,25.17,25.18,417600.0,17.4637,17.4706,17.4568,17.4637,417600.0
2005-05-09 12:00:00,25.18,25.21,25.17,25.17,955300.0,17.4637,17.4845,17.4568,17.4568,955300.0
2005-05-09 12:10:00,25.17,25.23,25.17,25.21,530600.0,17.4568,17.4984,17.4568,17.4845,530600.0
2005-05-09 12:20:00,25.2,25.21,25.18,25.18,822300.0,17.4776,17.4845,17.4637,17.4637,822300.0
2005-05-09 12:30:00,25.18,25.2,25.15,25.17,1022100.0,17.4637,17.4776,17.4429,17.4568,1022100.0
2005-05-09 12:40:00,25.16,25.18,25.15,25.17,732000.0,17.4498,17.4637,17.4429,17.4568,732000.0
2005-05-09 12:50:00,25.17,25.19,25.17,25.18,296300.0,17.4568,17.4706,17.4568,17.4637,296300.0
2005-05-09 13:00:00,25.19,25.19,25.16,25.16,449300.0,17.4706,17.4706,17.4498,17.4498,449300.0
2005-05-09 13:10:00,25.16,25.16,25.15,25.15,292600.0,17.4498,17.4498,17.4429,17.4429,292600.0
2005-05-09 13:20:00,25.15,25.16,25.15,25.15,327100.0,17.4429,17.4498,17.4429,17.4429,327100.0
2005-05-09 13:30:00,25.15,25.2,25.15,25.18,548500.0,17.4429,17.4776,17.4429,17.4637,548500.0
2005-05-09 13:40:00,25.17,25.19,25.15,25.17,1091700.0,17.4568,17.4706,17.4429,17.4568,1091700.0
2005-05-09 13:50:00,25.17,25.2,25.15,25.16,575400.0,17.4568,17.4776,17.4429,17.4498,575400.0
2005-05-09 14:00:00,25.16,25.18,25.14,25.15,650800.0,17.4498,17.4637,17.4359,17.4429,650800.0
2005-05-09 14:10:00,25.15,25.16,25.1,25.13,1265300.0,17.4429,17.4498,17.4082,17.429,1265300.0
2005-05-09 14:20:00,25.13,25.14,25.1,25.13,1372400.0,17.429,17.4359,17.4082,17.429,1372400.0
2005-05-09 14:30:00,25.13,25.13,25.09,25.1,962100.0,17.429,17.429,17.4013,17.4082,962100.0
2005-05-09 14:40:00,25.1,25.12,25.07,25.11,1863000.0,17.4082,17.4221,17.3874,17.4151,1863000.0
2005-05-09 14:50:00,25.12,25.13,25.09,25.09,1427000.0,17.4221,17.429,17.4013,17.4013,1427000.0
2005-05-09 15:00:00,25.1,25.11,25.06,25.08,1546100.0,17.4082,17.4151,17.3805,17.3943,1546100.0
2005-05-09 15:10:00,25.09,25.1,25.06,25.06,1840000.0,17.4013,17.4082,17.3805,17.3805,1840000.0
2005-05-09 15:20:00,25.06,25.1,25.05,25.06,2026000.0,17.3805,17.4082,17.3735,17.3805,2026000.0
2005-05-09 15:30:00,25.07,25.11,25.05,25.08,1697400.0,17.3874,17.4151,17.3735,17.3943,1697400.0
2005-05-09 15:40:00,25.08,25.14,25.08,25.12,2015400.0,17.3943,17.4359,17.3943,17.4221,2015400.0
2005-05-09 15:50:00,25.12,25.19,25.09,25.11,4458800.0,17.4221,17.4706,17.4013,17.4151,4458800.0
2005-05-10 09:30:00,25.04,25.08,25.02,25.04,4229300.0,17.3666,17.3943,17.3527,17.3666,4229300.0
2005-05-10 09:40:00,25.04,25.05,24.92,24.93,3446900.0,17.3666,17.3735,17.2834,17.2903,3446900.0
2005-05-10 09:50:00,24.93,24.98,24.9,24.96,2583500.0,17.2903,17.325,17.2695,17.3111,2583500.0
2005-05-10 10:00:00,24.96,24.99,24.91,24.93,2223200.0,17.3111,17.3319,17.2764,17.2903,2223200.0
2005-05-10 10:10:00,24.94,25.0,24.92,24.94,1664700.0,17.2972,17.3388,17.2834,17.2972,1664700.0
2005-05-10 10:20:00,24.94,24.95,24.86,24.93,1596000.0,17.2972,17.3042,17.2417,17.2903,1596000.0
2005-05-10 10:30:00,24.93,24.95,24.88,24.9,1024100.0,17.2903,17.3042,17.2556,17.2695,1024100.0
2005-05-10 10:40:00,24.9,24.95,24.86,24.93,1413200.0,17.2695,17.3042,17.2417,17.2903,1413200.0
2005-05-10 10:50:00,24.93,24.94,24.88,24.9,2075900.0,17.2903,17.2972,17.2556,17.2695,2075900.0
2005-05-10 11:00:00,24.9,24.94,24.9,24.91,935500.0,17.2695,17.2972,17.2695,17.2764,935500.0
2005-05-10 11:10:00,24.92,24.92,24.9,24.9,639900.0,17.2834,17.2834,17.2695,17.2695,639900.0
2005-05-10 11:20:00,24.91,24.92,24.86,24.86,1182400.0,17.2764,17.2834,17.2417,17.2417,1182400.0
2005-05-10 11:30:00,24.86,24.89,24.85,24.86,1115300.0,17.2417,17.2626,17.2348,17.2417,1115300.0
2005-05-10 11:40:00,24.86,24.88,24.84,24.86,1724300.0,17.2417,17.2556,17.2279,17.2417,1724300.0
2005-05-10 11:50:00,24.86,24.89,24.85,24.88,1468800.0,17.2417,17.2626,17.2348,17.2556,1468800.0
2005-05-10 12:00:00,24.88,24.92,24.87,24.89,915000.0,17.2556,17.2834,17.2487,17.2626,915000.0
2005-05-10 12:10:00,24.9,24.92,24.88,24.91,446000.0,17.2695,17.2834,17.2556,17.2764,446000.0
2005-05-10 12:20:00,24.91,24.92,24.9,24.91,498600.0,17.2764,17.2834,17.2695,17.2764,498600.0
2005-05-10 12:30:00,24.91,24.92,24.9,24.9,553700.0,17.2764,17.2834,17.2695,17.2695,553700.0
2005-05-10 12:40:00,24.9,24.95,24.9,24.92,2698000.0,17.2695,17.3042,17.2695,17.2834,2698000.0
2005-05-10 12:50:00,24.92,24.95,24.9,24.93,1213600.0,17.2834,17.3042,17.2695,17.2903,1213600.0
2005-05-10 13:00:00,24.92,24.95,24.92,24.92,517000.0,17.2834,17.3042,17.2834,17.2834,517000.0
2005-05-10 13:10:00,24.93,24.96,24.92,24.95,281200.0,17.2903,17.3111,17.2834,17.3042,281200.0
2005-05-10 13:20:00,24.96,24.99,24.92,24.98,932800.0,17.3111,17.3319,17.2834,17.325,932800.0
2005-05-10 13:30:00,24.98,24.99,24.92,24.95,1144900.0,17.325,17.3319,17.2834,17.3042,1144900.0
2005-05-10 13:40:00,24.96,24.97,24.92,24.93,638000.0,17.3111,17.318,17.2834,17.2903,638000.0
2005-05-10 13:50:00,24.94,24.96,24.9,24.95,443400.0,17.2972,17.3111,17.2695,17.3042,443400.0
2005-05-10 14:00:00,24.95,24.96,24.9,24.93,735700.0,17.3042,17.3111,17.2695,17.2903,735700.0
2005-05-10 14:10:00,24.93,24.94,24.91,24.92,581200.0,17.2903,17.2972,17.2764,17.2834,581200.0
2005-05-10 14:20:00,24.92,24.95,24.91,24.92,765000.0,17.2834,17.3042,17.2764,17.2834,765000.0
2005-05-10 14:30:00,24.92,24.93,24.9,24.92,1744500.0,17.2834,17.2903,17.2695,17.2834,1744500.0
2005-05-10 14:40:00,24.92,24.92,24.85,24.87,1868900.0,17.2834,17.2834,17.2348,17.2487,1868900.0
2005-05-10 14:50:00,24.88,24.92,24.84,24.87,1408000.0,17.2556,17.2834,17.2279,17.2487,1408000.0
2005-05-10 15:00:00,24.86,24.9,24.82,24.89,1687200.0,17.2417,17.2695,17.214,17.2626,1687200.0
2005-05-10 15:10:00,24.9,24.91,24.87,24.88,714700.0,17.2695,17.2764,17.2487,17.2556,714700.0
2005-05-10 15:20:00,24.89,24.91,24.85,24.85,1129500.0,17.2626,17.2764,17.2348,17.2348,1129500.0
2005-05-10 15:30:00,24.85,24.93,24.83,24.85,2373200.0,17.2348,17.2903,17.2209,17.2348,2373200.0
2005-05-10 15:40:00,24.84,24.93,24.83,24.91,2114300.0,17.2279,17.2903,17.2209,17.2764,2114300.0
2005-05-10 15:50:00,24.92,24.93,24.88,24.9,2716100.0,17.2834,17.2903,17.2556,17.2695,2716100.0
2005-05-11 09:30:00,24.9,24.95,24.88,24.93,1718800.0,17.2695,17.3042,17.2556,17.2903,1718800.0
2005-05-11 09:40:00,24.93,24.97,24.91,24.91,1223000.0,17.2903,17.318,17.2764,17.2764,1223000.0
2005-05-11 09:50:00,24.91,24.95,24.82,24.83,1855900.0,17.2764,17.3042,17.214,17.2209,1855900.0
2005-05-11 10:00:00,24.83,24.84,24.76,24.83,2360200.0,17.2209,17.2279,17.1724,17.2209,2360200.0
2005-05-11 10:10:00,24.83,24.87,24.75,24.86,911800.0,17.2209,17.2487,17.1655,17.2417,911800.0
2005-05-11 10:20:00,24.86,24.87,24.82,24.83,1535000.0,17.2417,17.2487,17.214,17.2209,1535000.0
2005-05-11 10:30:00,24.84,24.89,24.77,24.83,2629200.0,17.2279,17.2626,17.1793,17.2209,2629200.0
2005-05-11 10:40:00,24.83,24.84,24.76,24.77,1337600.0,17.2209,17.2279,17.1724,17.1793,1337600.0
2005-05-11 10:50:00,24.78,24.79,24.7,24.76,3629600.0,17.1863,17.1932,17.1308,17.1724,3629600.0
2005-05-11 11:00:00,24.76,24.78,24.72,24.76,1704600.0,17.1724,17.1863,17.1447,17.1724,1704600.0
2005-05-11 11:10:00,24.75,24.76,24.69,24.73,1077800.0,17.1655,17.1724,17.1238,17.1516,1077800.0
2005-05-11 11:20:00,24.73,24.76,24.72,24.75,1504700.0,17.1516,17.1724,17.1447,17.1655,1504700.0
2005-05-11 11:30:00,24.76,24.78,24.72,24.72,697300.0,17.1724,17.1863,17.1447,17.1447,697300.0
2005-05-11 11:40:00,24.72,24.75,24.7,24.75,876700.0,17.1447,17.1655,17.1308,17.1655,876700.0
2005-05-11 11:50:00,24.75,24.75,24.71,24.74,930700.0,17.1655,17.1655,17.1377,17.1585,930700.0
2005-05-11 12:00:00,24.74,24.77,24.64,24.74,3059300.0,17.1585,17.1793,17.0892,17.1585,3059300.0
2005-05-11 12:10:00,24.74,24.79,24.66,24.75,2666600.0,17.1585,17.1932,17.103,17.1655,2666600.0
2005-05-11 12:20:00,24.75,24.78,24.74,24.75,394600.0,17.1655,17.1863,17.1585,17.1655,394600.0
2005-05-11 12:30:00,24.75,24.76,24.68,24.68,964400.0,17.1655,17.1724,17.1169,17.1169,964400.0
2005-05-11 12:40:00,24.68,24.75,24.68,24.75,787600.0,17.1169,17.1655,17.1169,17.1655,787600.0
2005-05-11 12:50:00,24.74,24.76,24.74,24.75,420800.0,17.1585,17.1724,17.1585,17.1655,420800.0
2005-05-11 13:00:00,24.75,24.78,24.74,24.78,982000.0,17.1655,17.1863,17.1585,17.1863,982000.0
2005-05-11 13:10:00,24.78,24.78,24.74,24.75,1221400.0,17.1863,17.1863,17.1585,17.1655,1221400.0
2005-05-11 13:20:00,24.76,24.8,24.73,24.75,686500.0,17.1724,17.2001,17.1516,17.1655,686500.0
2005-05-11 13:30:00,24.74,24.77,24.71,24.73,763600.0,17.1585,17.1793,17.1377,17.1516,763600.0
2005-05-11 13:40:00,24.73,24.73,24.69,24.7,723400.0,17.1516,17.1516,17.1238,17.1308,723400.0
2005-05-11 13:50:00,24.69,24.73,24.69,24.71,390600.0,17.1238,17.1516,17.1238,17.1377,390600.0
2005-05-11 14:00:00,24.71,24.77,24.7,24.77,938600.0,17.1377,17.1793,17.1308,17.1793,938600.0
2005-05-11 14:10:00,24.77,24.93,24.76,24.93,4052300.0,17.1793,17.2903,17.1724,17.2903,4052300.0
2005-05-11 14:20:00,24.93,24.94,24.86,24.9,2050900.0,17.2903,17.2972,17.2417,17.2695,2050900.0
2005-05-11 14:30:00,24.91,24.94,24.87,24.87,1722900.0,17.2764,17.2972,17.2487,17.2487,1722900.0
2005-05-11 14:40:00,24.88,24.9,24.84,24.89,1168700.0,17.2556,17.2695,17.2279,17.2626,1168700.0
2005-05-11 14:50:00,24.89,24.91,24.83,24.85,778200.0,17.2626,17.2764,17.2209,17.2348,778200.0
2005-05-11 15:00:00,24.85,24.85,24.79,24.81,1469900.0,17.2348,17.2348,17.1932,17.2071,1469900.0
2005-05-11 15:10:00,24.81,24.83,24.79,24.82,1106500.0,17.2071,17.2209,17.1932,17.214,1106500.0
2005-05-11 15:20:00,24.83,24.85,24.82,24.85,1169900.0,17.2209,17.2348,17.214,17.2348,1169900.0
2005-05-11 15:30:00,24.85,24.92,24.82,24.88,1940800.0,17.2348,17.2834,17.214,17.2556,1940800.0
2005-05-11 15:40:00,24.88,24.92,24.85,24.91,1354100.0,17.2556,17.2834,17.2348,17.2764,1354100.0
2005-05-11 15:50:00,24.91,24.94,24.89,24.9,1766800.0,17.2764,17.2972,17.2626,17.2695,1766800.0
2005-05-12 09:30:00,24.79,24.97,24.76,24.93,2781300.0,17.1932,17.318,17.1724,17.2903,2781300.0
2005-05-12 09:40:00,24.94,24.95,24.87,24.87,1628000.0,17.2972,17.3042,17.2487,17.2487,1628000.0
2005-05-12 09:50:00,24.86,24.89,24.84,24.86,1208000.0,17.2417,17.2626,17.2279,17.2417,1208000.0
2005-05-12 10:00:00,24.86,24.92,24.85,24.9,1104000.0,17.2417,17.2834,17.2348,17.2695,1104000.0
2005-05-12 10:10:00,24.9,24.96,24.87,24.93,2172000.0,17.2695,17.3111,17.2487,17.2903,2172000.0
2005-05-12 10:20:00,24.93,25.0,24.93,24.97,2325800.0,17.2903,17.3388,17.2903,17.318,2325800.0
2005-05-12 10:30:00,24.97,25.03,24.93,24.99,3013300.0,17.318,17.3597,17.2903,17.3319,3013300.0
2005-05-12 10:40:00,24.99,25.0,24.9,24.92,1908200.0,17.3319,17.3388,17.2695,17.2834,1908200.0
2005-05-12 10:50:00,24.91,24.98,24.87,24.97,2038100.0,17.2764,17.325,17.2487,17.318,2038100.0
2005-05-12 11:00:00,24.97,25.0,24.93,24.98,1724100.0,17.318,17.3388,17.2903,17.325,1724100.0
2005-05-12 11:10:00,24.98,24.99,24.94,24.98,837400.0,17.325,17.3319,17.2972,17.325,837400.0
2005-05-12 11:20:00,24.98,25.08,24.97,25.02,2598700.0,17.325,17.3943,17.318,17.3527,2598700.0
2005-05-12 11:30:00,25.02,25.05,25.02,25.04,1110700.0,17.3527,17.3735,17.3527,17.3666,1110700.0
2005-05-12 11:40:00,25.04,25.06,25.0,25.04,2541800.0,17.3666,17.3805,17.3388,17.3666,2541800.0
2005-05-12 11:50:00,25.05,25.1,25.02,25.09,1605200.0,17.3735,17.4082,17.3527,17.4013,1605200.0
2005-05-12 12:00:00,25.08,25.11,24.97,25.02,2825200.0,17.3943,17.4151,17.318,17.3527,2825200.0
2005-05-12 12:10:00,25.01,25.06,24.97,24.99,983000.0,17.3458,17.3805,17.318,17.3319,983000.0
2005-05-12 12:20:00,24.98,25.03,24.98,25.0,588400.0,17.325,17.3597,17.325,17.3388,588400.0
2005-05-12 12:30:00,24.99,25.0,24.93,24.96,1106900.0,17.3319,17.3388,17.2903,17.3111,1106900.0
2005-05-12 12:40:00,24.95,24.98,24.94,24.98,689400.0,17.3042,17.325,17.2972,17.325,689400.0
2005-05-12 12:50:00,24.98,25.04,24.95,25.01,1691600.0,17.325,17.3666,17.3042,17.3458,1691600.0
2005-05-12 13:00:00,25.01,25.04,25.0,25.03,671600.0,17.3458,17.3666,17.3388,17.3597,671600.0
2005-05-12 13:10:00,25.03,25.06,25.02,25.03,893400.0,17.3597,17.3805,17.3527,17.3597,893400.0
2005-05-12 13:20:00,25.04,25.05,25.02,25.02,500100.0,17.3666,17.3735,17.3527,17.3527,500100.0
2005-05-12 13:30:00,25.02,25.03,24.96,24.97,895600.0,17.3527,17.3597,17.3111,17.318,895600.0
2005-05-12 13:40:00,24.97,25.0,24.94,24.97,1134000.0,17.318,17.3388,17.2972,17.318,1134000.0
2005-05-12 13:50:00,24.98,25.05,24.95,25.01,1043400.0,17.325,17.3735,17.3042,17.3458,1043400.0
2005-05-12 14:00:00,25.01,25.04,25.0,25.02,786300.0,17.3458,17.3666,17.3388,17.3527,786300.0
2005-05-12 14:10:00,25.01,25.03,24.96,24.97,1052600.0,17.3458,17.3597,17.3111,17.318,1052600.0
2005-05-12 14:20:00,24.98,24.98,24.92,24.97,3103300.0,17.325,17.325,17.2834,17.318,3103300.0
2005-05-12 14:30:00,24.97,25.01,24.96,25.0,1458600.0,17.318,17.3458,17.3111,17.3388,1458600.0
2005-05-12 14:40:00,25.0,25.01,24.93,24.99,3011300.0,17.3388,17.3458,17.2903,17.3319,3011300.0
2005-05-12 14:50:00,25.0,25.03,24.99,25.02,1816700.0,17.3388,17.3597,17.3319,17.3527,1816700.0
2005-05-12 15:00:00,25.02,25.09,25.0,25.02,2102200.0,17.3527,17.4013,17.3388,17.3527,2102200.0
2005-05-12 15:10:00,25.02,25.04,24.97,24.99,3170100.0,17.3527,17.3666,17.318,17.3319,3170100.0
2005-05-12 15:20:00,24.99,25.04,24.94,25.03,2473300.0,17.3319,17.3666,17.2972,17.3597,2473300.0
2005-05-12 15:30:00,25.02,25.03,24.96,24.97,1155200.0,17.3527,17.3597,17.3111,17.318,1155200.0
2005-05-12 15:40:00,24.97,25.05,24.96,25.05,3168700.0,17.318,17.3735,17.3111,17.3735,3168700.0
2005-05-12 15:50:00,25.05,25.05,24.96,25.01,2703700.0,17.3735,17.3735,17.3111,17.3458,2703700.0
2005-05-13 09:30:00,25.01,25.08,24.99,25.06,3276800.0,17.3458,17.3943,17.3319,17.3805,3276800.0
2005-05-13 09:40:00,25.06,25.11,25.02,25.07,2682000.0,17.3805,17.4151,17.3527,17.3874,2682000.0
2005-05-13 09:50:00,25.08,25.13,25.05,25.1,2842000.0,17.3943,17.429,17.3735,17.4082,2842000.0
2005-05-13 10:00:00,25.11,25.15,25.06,25.15,2590900.0,17.4151,17.4429,17.3805,17.4429,2590900.0
2005-05-13 10:10:00,25.15,25.25,25.12,25.24,3672400.0,17.4429,17.5122,17.4221,17.5053,3672400.0
2005-05-13 10:20:00,25.24,25.24,25.15,25.17,2930800.0,17.5053,17.5053,17.4429,17.4568,2930800.0
2005-05-13 10:30:00,25.16,25.18,25.13,25.16,1612500.0,17.4498,17.4637,17.429,17.4498,1612500.0
2005-05-13 10:40:00,25.15,25.27,25.15,25.24,3880800.0,17.4429,17.5261,17.4429,17.5053,3880800.0
2005-05-13 10:50:00,25.24,25.3,25.22,25.27,2712600.0,17.5053,17.5469,17.4914,17.5261,2712600.0
2005-05-13 11:00:00,25.27,25.29,25.26,25.29,1289300.0,17.5261,17.54,17.5192,17.54,1289300.0
2005-05-13 11:10:00,25.29,25.29,25.24,25.24,1096500.0,17.54,17.54,17.5053,17.5053,1096500.0
2005-05-13 11:20:00,25.23,25.3,25.23,25.29,1320500.0,17.4984,17.5469,17.4984,17.54,1320500.0
2005-05-13 11:30:00,25.29,25.32,25.27,25.29,1397900.0,17.54,17.5608,17.5261,17.54,1397900.0
2005-05-13 11:40:00,25.28,25.29,25.24,25.24,1431000.0,17.533,17.54,17.5053,17.5053,1431000.0
2005-05-13 11:50:00,25.24,25.32,25.24,25.3,1583100.0,17.5053,17.5608,17.5053,17.5469,1583100.0
2005-05-13 12:00:00,25.3,25.31,25.28,25.29,1157300.0,17.5469,17.5538,17.533,17.54,1157300.0
2005-05-13 12:10:00,25.29,25.33,25.29,25.32,1074500.0,17.54,17.5677,17.54,17.5608,1074500.0
2005-05-13 12:20:00,25.32,25.38,25.31,25.33,2615000.0,17.5608,17.6024,17.5538,17.5677,2615000.0
2005-05-13 12:30:00,25.33,25.36,25.29,25.3,1508300.0,17.5677,17.5885,17.54,17.5469,1508300.0
2005-05-13 12:40:00,25.3,25.31,25.25,25.29,936800.0,17.5469,17.5538,17.5122,17.54,936800.0
2005-05-13 12:50:00,25.29,25.31,25.24,25.25,949900.0,17.54,17.5538,17.5053,17.5122,949900.0
2005-05-13 13:00:00,25.24,25.33,25.23,25.32,1692000.0,17.5053,17.5677,17.4984,17.5608,1692000.0
2005-05-13 13:10:00,25.31,25.35,25.31,25.32,1008200.0,17.5538,17.5816,17.5538,17.5608,1008200.0
2005-05-13 13:20:00,25.32,25.33,25.27,25.29,685600.0,17.5608,17.5677,17.5261,17.54,685600.0
2005-05-13 13:30:00,25.28,25.31,25.27,25.29,745100.0,17.533,17.5538,17.5261,17.54,745100.0
2005-05-13 13:40:00,25.29,25.31,25.24,25.27,1393500.0,17.54,17.5538,17.5053,17.5261,1393500.0
2005-05-13 13:50:00,25.27,25.28,25.22,25.26,1188400.0,17.5261,17.533,17.4914,17.5192,1188400.0
2005-05-13 14:00:00,25.26,25.28,25.24,25.26,718900.0,17.5192,17.533,17.5053,17.5192,718900.0
2005-05-13 14:10:00,25.26,25.27,25.15,25.16,1925000.0,17.5192,17.5261,17.4429,17.4498,1925000.0
2005-05-13 14:20:00,25.17,25.22,25.16,25.19,1592400.0,17.4568,17.4914,17.4498,17.4706,1592400.0
2005-05-13 14:30:00,25.18,25.19,25.07,25.16,3529700.0,17.4637,17.4706,17.3874,17.4498,3529700.0
2005-05-13 14:40:00,25.16,25.2,25.12,25.14,3099100.0,17.4498,17.4776,17.4221,17.4359,3099100.0
2005-05-13 14:50:00,25.13,25.21,25.12,25.18,2668500.0,17.429,17.4845,17.4221,17.4637,2668500.0
2005-05-13 15:00:00,25.17,25.24,25.15,25.23,1551000.0,17.4568,17.5053,17.4429,17.4984,1551000.0
2005-05-13 15:10:00,25.24,25.25,25.17,25.22,1610200.0,17.5053,17.5122,17.4568,17.4914,1610200.0
2005-05-13 15:20:00,25.23,25.28,25.19,25.25,1491400.0,17.4984,17.533,17.4706,17.5122,1491400.0
2005-05-13 15:30:00,25.22,25.26,25.18,25.22,1743000.0,17.4914,17.5192,17.4637,17.4914,1743000.0
2005-05-13 15:40:00,25.23,25.24,25.19,25.23,2036200.0,17.4984,17.5053,17.4706,17.4984,2036200.0
2005-05-13 15:50:00,25.23,25.29,25.13,25.29,2703300.0,17.4984,17.54,17.429,17.54,2703300.0
2005-05-16 09:30:00,25.23,25.3,24.23,25.24,1789400.0,17.5533,17.602,16.8576,17.5602,1789400.0
2005-05-16 09:40:00,25.23,25.34,25.23,25.32,1281000.0,17.5533,17.6298,17.5533,17.6159,1281000.0
2005-05-16 09:50:00,25.32,25.33,25.28,25.29,953500.0,17.6159,17.6229,17.5881,17.595,953500.0
2005-05-16 10:00:00,25.29,25.36,25.27,25.3,1346900.0,17.595,17.6437,17.5811,17.602,1346900.0
2005-05-16 10:10:00,25.3,25.39,25.28,25.38,1043400.0,17.602,17.6646,17.5881,17.6576,1043400.0
2005-05-16 10:20:00,25.38,25.4,25.33,25.36,1207000.0,17.6576,17.6716,17.6229,17.6437,1207000.0
2005-05-16 10:30:00,25.36,25.36,24.31,25.33,602800.0,17.6437,17.6437,16.9132,17.6229,602800.0
2005-05-16 10:40:00,25.33,25.4,25.32,25.38,1754100.0,17.6229,17.6716,17.6159,17.6576,1754100.0
2005-05-16 10:50:00,25.38,25.42,25.35,25.37,1546600.0,17.6576,17.6855,17.6368,17.6507,1546600.0
2005-05-16 11:00:00,25.37,25.38,25.31,25.32,633400.0,17.6507,17.6576,17.6089,17.6159,633400.0
2005-05-16 11:10:00,25.32,25.37,25.32,25.36,536700.0,17.6159,17.6507,17.6159,17.6437,536700.0
2005-05-16 11:20:00,25.36,25.4,25.35,25.36,732400.0,17.6437,17.6716,17.6368,17.6437,732400.0
2005-05-16 11:30:00,25.37,25.39,25.36,25.38,283000.0,17.6507,17.6646,17.6437,17.6576,283000.0
2005-05-16 11:40:00,25.38,25.42,25.37,25.38,1467100.0,17.6576,17.6855,17.6507,17.6576,1467100.0
2005-05-16 11:50:00,25.38,25.45,25.38,25.43,2098900.0,17.6576,17.7063,17.6576,17.6924,2098900.0
2005-05-16 12:00:00,25.43,25.45,25.4,25.42,962300.0,17.6924,17.7063,17.6716,17.6855,962300.0
2005-05-16 12:10:00,25.42,25.45,25.41,25.44,448200.0,17.6855,17.7063,17.6785,17.6994,448200.0
2005-05-16 12:20:00,25.44,25.47,25.43,25.46,1104300.0,17.6994,17.7203,17.6924,17.7133,1104300.0
2005-05-16 12:30:00,25.46,25.47,25.44,25.47,650100.0,17.7133,17.7203,17.6994,17.7203,650100.0
2005-05-16 12:40:00,25.47,25.47,25.42,25.45,1277400.0,17.7203,17.7203,17.6855,17.7063,1277400.0
2005-05-16 12:50:00,25.45,25.47,25.43,25.47,437400.0,17.7063,17.7203,17.6924,17.7203,437400.0
2005-05-16 13:00:00,25.46,25.48,25.43,25.45,739300.0,17.7133,17.7272,17.6924,17.7063,739300.0
2005-05-16 13:10:00,25.45,25.47,25.42,25.46,930700.0,17.7063,17.7203,17.6855,17.7133,930700.0
2005-05-16 13:20:00,25.46,25.49,25.45,25.47,1478600.0,17.7133,17.7342,17.7063,17.7203,1478600.0
2005-05-16 13:30:00,25.46,25.48,25.45,25.45,580100.0,17.7133,17.7272,17.7063,17.7063,580100.0
2005-05-16 13:40:00,25.45,25.49,25.44,25.46,1212800.0,17.7063,17.7342,17.6994,17.7133,1212800.0
2005-05-16 13:50:00,25.46,25.48,25.45,25.47,892500.0,17.7133,17.7272,17.7063,17.7203,892500.0
2005-05-16 14:00:00,25.47,25.48,25.42,25.42,934100.0,17.7203,17.7272,17.6855,17.6855,934100.0
2005-05-16 14:10:00,25.42,25.45,25.41,25.43,1039600.0,17.6855,17.7063,17.6785,17.6924,1039600.0
2005-05-16 14:20:00,25.43,25.5,25.38,25.39,1300400.0,17.6924,17.7411,17.6576,17.6646,1300400.0
2005-05-16 14:30:00,25.4,25.4,25.36,25.37,1574400.0,17.6716,17.6716,17.6437,17.6507,1574400.0
2005-05-16 14:40:00,25.37,25.42,25.33,25.41,1487500.0,17.6507,17.6855,17.6229,17.6785,1487500.0
2005-05-16 14:50:00,25.4,25.43,25.37,25.39,919200.0,17.6716,17.6924,17.6507,17.6646,919200.0
2005-05-16 15:00:00,25.38,25.41,25.36,25.4,1208400.0,17.6576,17.6785,17.6437,17.6716,1208400.0
2005-05-16 15:10:00,25.4,25.45,25.37,25.39,1597500.0,17.6716,17.7063,17.6507,17.6646,1597500.0
2005-05-16 15:20:00,25.39,25.47,25.39,25.44,1706800.0,17.6646,17.7203,17.6646,17.6994,1706800.0
2005-05-16 15:30:00,25.44,25.48,25.43,25.48,1698500.0,17.6994,17.7272,17.6924,17.7272,1698500.0
2005-05-16 15:40:00,25.48,25.49,25.3,25.46,1741500.0,17.7272,17.7342,17.602,17.7133,1741500.0
2005-05-16 15:50:00,25.46,25.49,25.45,25.48,2766800.0,17.7133,17.7342,17.7063,17.7272,2766800.0
2005-05-17 09:30:00,25.32,25.36,25.27,25.33,3208300.0,17.6159,17.6437,17.5811,17.6229,3208300.0
2005-05-17 09:40:00,25.32,25.37,25.3,25.34,1100400.0,17.6159,17.6507,17.602,17.6298,1100400.0
2005-05-17 09:50:00,25.34,25.35,25.31,25.33,702500.0,17.6298,17.6368,17.6089,17.6229,702500.0
2005-05-17 10:00:00,25.33,25.37,25.3,25.32,759800.0,17.6229,17.6507,17.602,17.6159,759800.0
2005-05-17 10:10:00,25.31,25.34,25.27,25.28,882300.0,17.6089,17.6298,17.5811,17.5881,882300.0
2005-05-17 10:20:00,25.27,25.32,25.26,25.29,1999400.0,17.5811,17.6159,17.5742,17.595,1999400.0
2005-05-17 10:30:00,25.29,25.31,25.27,25.28,553500.0,17.595,17.6089,17.5811,17.5881,553500.0
2005-05-17 10:40:00,25.28,25.31,25.27,25.29,533600.0,17.5881,17.6089,17.5811,17.595,533600.0
2005-05-17 10:50:00,25.28,25.3,25.27,25.27,326100.0,17.5881,17.602,17.5811,17.5811,326100.0
2005-05-17 11:00:00,25.27,25.3,25.27,25.28,629600.0,17.5811,17.602,17.5811,17.5881,629600.0
2005-05-17 11:10:00,25.27,25.28,25.25,25.26,845200.0,17.5811,17.5881,17.5672,17.5742,845200.0
2005-05-17 11:20:00,25.25,25.28,25.25,25.27,1579200.0,17.5672,17.5881,17.5672,17.5811,1579200.0
2005-05-17 11:30:00,25.28,25.35,25.26,25.34,1358800.0,17.5881,17.6368,17.5742,17.6298,1358800.0
2005-05-17 11:40:00,25.34,25.39,25.34,25.34,1901700.0,17.6298,17.6646,17.6298,17.6298,1901700.0
2005-05-17 11:50:00,25.34,25.34,25.31,25.33,452800.0,17.6298,17.6298,17.6089,17.6229,452800.0
2005-05-17 12:00:00,25.32,25.33,25.31,25.31,385000.0,17.6159,17.6229,17.6089,17.6089,385000.0
2005-05-17 12:10:00,25.31,25.32,25.3,25.32,230700.0,17.6089,17.6159,17.602,17.6159,230700.0
2005-05-17 12:20:00,25.31,25.32,25.28,25.29,302100.0,17.6089,17.6159,17.5881,17.595,302100.0
2005-05-17 12:30:00,25.29,25.3,25.25,25.27,416200.0,17.595,17.602,17.5672,17.5811,416200.0
2005-05-17 12:40:00,25.26,25.29,25.25,25.28,638300.0,17.5742,17.595,17.5672,17.5881,638300.0
2005-05-17 12:50:00,25.28,25.29,25.27,25.27,241300.0,17.5881,17.595,17.5811,17.5811,241300.0
2005-05-17 13:00:00,25.27,25.32,25.26,25.3,1042100.0,17.5811,17.6159,17.5742,17.602,1042100.0
2005-05-17 13:10:00,25.3,25.34,25.29,25.32,658400.0,17.602,17.6298,17.595,17.6159,658400.0
2005-05-17 13:20:00,25.33,25.33,25.27,25.29,499400.0,17.6229,17.6229,17.5811,17.595,499400.0
2005-05-17 13:30:00,25.29,25.3,25.27,25.27,381700.0,17.595,17.602,17.5811,17.5811,381700.0
2005-05-17 13:40:00,25.27,25.32,25.27,25.29,1004700.0,17.5811,17.6159,17.5811,17.595,1004700.0
2005-05-17 13:50:00,25.29,25.31,25.28,25.3,273200.0,17.595,17.6089,17.5881,17.602,273200.0
2005-05-17 14:00:00,25.3,25.33,25.29,25.32,365600.0,17.602,17.6229,17.595,17.6159,365600.0
2005-05-17 14:10:00,25.31,25.33,25.28,25.28,916200.0,17.6089,17.6229,17.5881,17.5881,916200.0
2005-05-17 14:20:00,25.28,25.3,25.28,25.29,203700.0,17.5881,17.602,17.5881,17.595,203700.0
2005-05-17 14:30:00,25.29,25.44,25.29,25.39,2295400.0,17.595,17.6994,17.595,17.6646,2295400.0
2005-05-17 14:40:00,25.39,25.45,25.39,25.44,1422600.0,17.6646,17.7063,17.6646,17.6994,1422600.0
2005-05-17 14:50:00,25.45,25.46,25.39,25.4,1281400.0,17.7063,17.7133,17.6646,17.6716,1281400.0
2005-05-17 15:00:00,25.41,25.45,25.38,25.41,1070800.0,17.6785,17.7063,17.6576,17.6785,1070800.0
2005-05-17 15:10:00,25.4,25.45,25.39,25.44,723400.0,17.6716,17.7063,17.6646,17.6994,723400.0
2005-05-17 15:20:00,25.44,25.47,25.42,25.45,779000.0,17.6994,17.7203,17.6855,17.7063,779000.0
2005-05-17 15:30:00,25.45,25.5,25.44,25.49,1546200.0,17.7063,17.7411,17.6994,17.7342,1546200.0
2005-05-17 15:40:00,25.47,25.5,25.47,25.48,1327400.0,17.7203,17.7411,17.7203,17.7272,1327400.0
2005-05-17 15:50:00,25.48,25.5,25.46,25.49,2356400.0,17.7272,17.7411,17.7133,17.7342,2356400.0
2005-05-18 09:30:00,25.5,25.88,24.72,25.49,5234200.0,17.7411,18.0055,17.1985,17.7342,5234200.0
2005-05-18 09:40:00,25.49,25.54,25.45,25.49,2977500.0,17.7342,17.769,17.7063,17.7342,2977500.0
2005-05-18 09:50:00,25.5,25.51,25.42,25.47,1764600.0,17.7411,17.7481,17.6855,17.7203,1764600.0
2005-05-18 10:00:00,25.47,25.5,25.43,25.48,1544000.0,17.7203,17.7411,17.6924,17.7272,1544000.0
2005-05-18 10:10:00,25.49,25.52,25.46,25.49,993600.0,17.7342,17.755,17.7133,17.7342,993600.0
2005-05-18 10:20:00,25.48,25.54,25.47,25.54,1327600.0,17.7272,17.769,17.7203,17.769,1327600.0
2005-05-18 10:30:00,25.54,25.58,25.51,25.55,2002700.0,17.769,17.7968,17.7481,17.7759,2002700.0
2005-05-18 10:40:00,25.56,25.57,25.51,25.56,1646800.0,17.7829,17.7898,17.7481,17.7829,1646800.0
2005-05-18 10:50:00,25.56,25.6,25.54,25.58,1726000.0,17.7829,17.8107,17.769,17.7968,1726000.0
2005-05-18 11:00:00,25.58,25.6,25.54,25.57,1256600.0,17.7968,17.8107,17.769,17.7898,1256600.0
2005-05-18 11:10:00,25.58,25.6,25.57,25.59,1086000.0,17.7968,17.8107,17.7898,17.8037,1086000.0
2005-05-18 11:20:00,25.59,25.63,25.58,25.63,2406900.0,17.8037,17.8316,17.7968,17.8316,2406900.0
2005-05-18 11:30:00,25.63,25.66,25.6,25.6,1334600.0,17.8316,17.8524,17.8107,17.8107,1334600.0
2005-05-18 11:40:00,25.6,25.63,25.58,25.62,469200.0,17.8107,17.8316,17.7968,17.8246,469200.0
2005-05-18 11:50:00,25.63,25.64,25.59,25.61,865400.0,17.8316,17.8385,17.8037,17.8177,865400.0
2005-05-18 12:00:00,25.61,25.69,25.61,25.68,1778600.0,17.8177,17.8733,17.8177,17.8664,1778600.0
2005-05-18 12:10:00,25.68,25.76,25.6,25.74,2501800.0,17.8664,17.922,17.8107,17.9081,2501800.0
2005-05-18 12:20:00,25.75,25.75,25.7,25.72,1198700.0,17.9151,17.9151,17.8803,17.8942,1198700.0
2005-05-18 12:30:00,25.72,25.76,25.68,25.75,1620100.0,17.8942,17.922,17.8664,17.9151,1620100.0
2005-05-18 12:40:00,25.75,25.77,25.71,25.75,1602000.0,17.9151,17.929,17.8872,17.9151,1602000.0
2005-05-18 12:50:00,25.74,25.83,25.72,25.82,1723400.0,17.9081,17.9707,17.8942,17.9638,1723400.0
2005-05-18 13:00:00,25.82,25.84,25.75,25.75,1759900.0,17.9638,17.9777,17.9151,17.9151,1759900.0
2005-05-18 13:10:00,25.76,25.8,25.5,25.78,1479400.0,17.922,17.9498,17.7411,17.9359,1479400.0
2005-05-18 13:20:00,25.78,25.8,25.73,25.77,1732300.0,17.9359,17.9498,17.9011,17.929,1732300.0
2005-05-18 13:30:00,25.77,25.8,25.75,25.77,1210300.0,17.929,17.9498,17.9151,17.929,1210300.0
2005-05-18 13:40:00,25.77,25.8,25.71,25.72,912200.0,17.929,17.9498,17.8872,17.8942,912200.0
2005-05-18 13:50:00,25.72,25.74,25.67,25.73,1428800.0,17.8942,17.9081,17.8594,17.9011,1428800.0
2005-05-18 14:00:00,25.74,25.76,25.71,25.74,1005800.0,17.9081,17.922,17.8872,17.9081,1005800.0
2005-05-18 14:10:00,25.74,25.76,25.7,25.7,885800.0,17.9081,17.922,17.8803,17.8803,885800.0
2005-05-18 14:20:00,25.7,25.74,25.67,25.72,2010000.0,17.8803,17.9081,17.8594,17.8942,2010000.0
2005-05-18 14:30:00,25.72,25.75,25.69,25.73,1205200.0,17.8942,17.9151,17.8733,17.9011,1205200.0
2005-05-18 14:40:00,25.73,25.74,25.7,25.7,916400.0,17.9011,17.9081,17.8803,17.8803,916400.0
2005-05-18 14:50:00,25.7,25.8,25.7,25.79,1920400.0,17.8803,17.9498,17.8803,17.9429,1920400.0
2005-05-18 15:00:00,25.79,25.8,25.75,25.76,1121800.0,17.9429,17.9498,17.9151,17.922,1121800.0
2005-05-18 15:10:00,25.76,25.8,25.74,25.78,1259200.0,17.922,17.9498,17.9081,17.9359,1259200.0
2005-05-18 15:20:00,25.77,25.8,25.7,25.7,2295600.0,17.929,17.9498,17.8803,17.8803,2295600.0
2005-05-18 15:30:00,25.7,25.75,25.67,25.69,2715800.0,17.8803,17.9151,17.8594,17.8733,2715800.0
2005-05-18 15:40:00,25.69,25.75,25.69,25.72,2409600.0,17.8733,17.9151,17.8733,17.8942,2409600.0
2005-05-18 15:50:00,25.72,25.74,25.68,25.7,3133700.0,17.8942,17.9081,17.8664,17.8803,3133700.0
2005-05-19 09:30:00,25.77,25.83,25.72,25.76,2904400.0,17.929,17.9707,17.8942,17.922,2904400.0
2005-05-19 09:40:00,25.76,25.84,25.74,25.81,962700.0,17.922,17.9777,17.9081,17.9568,962700.0
2005-05-19 09:50:00,25.8,25.83,25.78,25.82,1003500.0,17.9498,17.9707,17.9359,17.9638,1003500.0
2005-05-19 10:00:00,25.82,25.84,25.8,25.8,1903600.0,17.9638,17.9777,17.9498,17.9498,1903600.0
2005-05-19 10:10:00,25.82,25.83,25.79,25.81,1327700.0,17.9638,17.9707,17.9429,17.9568,1327700.0
2005-05-19 10:20:00,25.8,25.82,25.77,25.79,1746300.0,17.9498,17.9638,17.929,17.9429,1746300.0
2005-05-19 10:30:00,25.8,25.8,25.76,25.77,1174600.0,17.9498,17.9498,17.922,17.929,1174600.0
2005-05-19 10:40:00,25.77,25.82,25.76,25.79,973000.0,17.929,17.9638,17.922,17.9429,973000.0
2005-05-19 10:50:00,25.79,25.82,25.78,25.8,799100.0,17.9429,17.9638,17.9359,17.9498,799100.0
2005-05-19 11:00:00,25.8,25.86,25.8,25.8,370100.0,17.9498,17.9916,17.9498,17.9498,370100.0
2005-05-19 11:10:00,25.8,25.82,25.8,25.8,1166800.0,17.9498,17.9638,17.9498,17.9498,1166800.0
2005-05-19 11:20:00,25.81,25.84,25.73,25.74,2030700.0,17.9568,17.9777,17.9011,17.9081,2030700.0
2005-05-19 11:30:00,25.73,25.78,25.7,25.78,1407900.0,17.9011,17.9359,17.8803,17.9359,1407900.0
2005-05-19 11:40:00,25.78,25.81,25.77,25.8,769300.0,17.9359,17.9568,17.929,17.9498,769300.0
2005-05-19 11:50:00,25.81,25.81,25.78,25.78,454600.0,17.9568,17.9568,17.9359,17.9359,454600.0
2005-05-19 12:00:00,25.78,25.81,25.75,25.79,935200.0,17.9359,17.9568,17.9151,17.9429,935200.0
2005-05-19 12:10:00,25.79,25.83,25.78,25.79,745100.0,17.9429,17.9707,17.9359,17.9429,745100.0
2005-05-19 12:20:00,25.8,25.82,25.76,25.79,848500.0,17.9498,17.9638,17.922,17.9429,848500.0
2005-05-19 12:30:00,25.79,25.81,25.79,25.81,306300.0,17.9429,17.9568,17.9429,17.9568,306300.0
2005-05-19 12:40:00,25.81,25.81,25.77,25.8,350700.0,17.9568,17.9568,17.929,17.9498,350700.0
2005-05-19 12:50:00,25.81,25.82,25.8,25.8,484100.0,17.9568,17.9638,17.9498,17.9498,484100.0
2005-05-19 13:00:00,25.8,25.82,25.79,25.81,1079000.0,17.9498,17.9638,17.9429,17.9568,1079000.0
2005-05-19 13:10:00,25.81,25.81,25.77,25.8,411700.0,17.9568,17.9568,17.929,17.9498,411700.0
2005-05-19 13:20:00,25.8,25.81,25.77,25.8,1756500.0,17.9498,17.9568,17.929,17.9498,1756500.0
2005-05-19 13:30:00,25.8,25.81,25.78,25.8,819500.0,17.9498,17.9568,17.9359,17.9498,819500.0
2005-05-19 13:40:00,25.79,25.8,25.76,25.76,649800.0,17.9429,17.9498,17.922,17.922,649800.0
2005-05-19 13:50:00,25.76,25.78,25.74,25.77,1071800.0,17.922,17.9359,17.9081,17.929,1071800.0
2005-05-19 14:00:00,25.77,25.78,25.75,25.77,667700.0,17.929,17.9359,17.9151,17.929,667700.0
2005-05-19 14:10:00,25.77,25.8,25.77,25.79,901000.0,17.929,17.9498,17.929,17.9429,901000.0
2005-05-19 14:20:00,25.79,25.82,25.78,25.81,940700.0,17.9429,17.9638,17.9359,17.9568,940700.0
2005-05-19 14:30:00,25.81,25.85,25.77,25.77,490200.0,17.9568,17.9846,17.929,17.929,490200.0
2005-05-19 14:40:00,25.77,25.82,25.75,25.8,2331500.0,17.929,17.9638,17.9151,17.9498,2331500.0
2005-05-19 14:50:00,25.81,25.83,25.79,25.82,1416800.0,17.9568,17.9707,17.9429,17.9638,1416800.0
2005-05-19 15:00:00,25.83,25.86,25.8,25.83,2928000.0,17.9707,17.9916,17.9498,17.9707,2928000.0
2005-05-19 15:10:00,25.83,25.87,25.8,25.86,944900.0,17.9707,17.9985,17.9498,17.9916,944900.0
2005-05-19 15:20:00,25.87,25.89,25.85,25.89,2204400.0,17.9985,18.0125,17.9846,18.0125,2204400.0
2005-05-19 15:30:00,25.89,26.05,25.87,25.92,3093400.0,18.0125,18.1238,17.9985,18.0333,3093400.0
2005-05-19 15:40:00,25.92,25.95,25.92,25.92,3159800.0,18.0333,18.0542,18.0333,18.0333,3159800.0
2005-05-19 15:50:00,25.93,25.94,25.89,25.91,3022100.0,18.0403,18.0473,18.0125,18.0264,3022100.0
2005-05-20 09:30:00,25.89,25.9,25.74,25.84,8221500.0,18.0125,18.0194,17.9081,17.9777,8221500.0
2005-05-20 09:40:00,25.84,25.86,25.8,25.8,1024600.0,17.9777,17.9916,17.9498,17.9498,1024600.0
2005-05-20 09:50:00,25.81,25.84,25.75,25.82,1706400.0,17.9568,17.9777,17.9151,17.9638,1706400.0
2005-05-20 10:00:00,25.82,25.89,25.78,25.85,2394200.0,17.9638,18.0125,17.9359,17.9846,2394200.0
2005-05-20 10:10:00,25.85,25.86,25.79,25.82,1286000.0,17.9846,17.9916,17.9429,17.9638,1286000.0
2005-05-20 10:20:00,25.82,25.84,25.81,25.81,766400.0,17.9638,17.9777,17.9568,17.9568,766400.0
2005-05-20 10:30:00,25.82,25.85,25.81,25.84,442000.0,17.9638,17.9846,17.9568,17.9777,442000.0
2005-05-20 10:40:00,25.84,25.91,25.82,25.89,1030400.0,17.9777,18.0264,17.9638,18.0125,1030400.0
2005-05-20 10:50:00,25.9,25.91,25.86,25.86,801600.0,18.0194,18.0264,17.9916,17.9916,801600.0
2005-05-20 11:00:00,25.87,25.88,25.82,25.84,609400.0,17.9985,18.0055,17.9638,17.9777,609400.0
2005-05-20 11:10:00,25.84,25.89,25.84,25.85,1059600.0,17.9777,18.0125,17.9777,17.9846,1059600.0
2005-05-20 11:20:00,25.86,25.86,25.82,25.82,1113400.0,17.9916,17.9916,17.9638,17.9638,1113400.0
2005-05-20 11:30:00,25.82,25.86,25.82,25.85,2405700.0,17.9638,17.9916,17.9638,17.9846,2405700.0
2005-05-20 11:40:00,25.86,25.88,25.82,25.85,2248400.0,17.9916,18.0055,17.9638,17.9846,2248400.0
2005-05-20 11:50:00,25.85,25.88,25.84,25.87,1414100.0,17.9846,18.0055,17.9777,17.9985,1414100.0
2005-05-20 12:00:00,25.87,25.91,25.86,25.91,1040500.0,17.9985,18.0264,17.9916,18.0264,1040500.0
2005-05-20 12:10:00,25.91,25.92,25.86,25.88,1275500.0,18.0264,18.0333,17.9916,18.0055,1275500.0
2005-05-20 12:20:00,25.88,25.91,25.88,25.9,413600.0,18.0055,18.0264,18.0055,18.0194,413600.0
2005-05-20 12:30:00,25.91,25.91,25.85,25.87,902900.0,18.0264,18.0264,17.9846,17.9985,902900.0
2005-05-20 12:40:00,25.87,25.87,25.84,25.86,842200.0,17.9985,17.9985,17.9777,17.9916,842200.0
2005-05-20 12:50:00,25.85,25.89,25.84,25.85,484600.0,17.9846,18.0125,17.9777,17.9846,484600.0
2005-05-20 13:00:00,25.85,25.89,25.84,25.87,1498300.0,17.9846,18.0125,17.9777,17.9985,1498300.0
2005-05-20 13:10:00,25.86,25.87,25.85,25.85,525600.0,17.9916,17.9985,17.9846,17.9846,525600.0
2005-05-20 13:20:00,25.85,25.86,25.81,25.84,1499800.0,17.9846,17.9916,17.9568,17.9777,1499800.0
2005-05-20 13:30:00,25.84,25.88,25.83,25.84,1270100.0,17.9777,18.0055,17.9707,17.9777,1270100.0
2005-05-20 13:40:00,25.84,25.87,25.83,25.86,1082000.0,17.9777,17.9985,17.9707,17.9916,1082000.0
2005-05-20 13:50:00,25.87,25.87,25.83,25.83,1237600.0,17.9985,17.9985,17.9707,17.9707,1237600.0
2005-05-20 14:00:00,25.84,25.85,25.81,25.84,1679900.0,17.9777,17.9846,17.9568,17.9777,1679900.0
2005-05-20 14:10:00,25.85,25.87,25.82,25.84,2275200.0,17.9846,17.9985,17.9638,17.9777,2275200.0
2005-05-20 14:20:00,25.84,25.85,25.82,25.82,1049300.0,17.9777,17.9846,17.9638,17.9638,1049300.0
2005-05-20 14:30:00,25.82,25.84,25.79,25.81,1608700.0,17.9638,17.9777,17.9429,17.9568,1608700.0
2005-05-20 14:40:00,25.82,25.83,25.79,25.8,1852000.0,17.9638,17.9707,17.9429,17.9498,1852000.0
2005-05-20 14:50:00,25.81,25.81,25.78,25.79,1565200.0,17.9568,17.9568,17.9359,17.9429,1565200.0
2005-05-20 15:00:00,25.8,25.81,25.75,25.76,1662300.0,17.9498,17.9568,17.9151,17.922,1662300.0
2005-05-20 15:10:00,25.75,25.77,25.73,25.74,1648200.0,17.9151,17.929,17.9011,17.9081,1648200.0
2005-05-20 15:20:00,25.75,25.77,25.73,25.76,1223100.0,17.9151,17.929,17.9011,17.922,1223100.0
2005-05-20 15:30:00,25.76,25.81,25.75,25.81,2191000.0,17.922,17.9568,17.9151,17.9568,2191000.0
2005-05-20 15:40:00,25.81,25.83,25.73,25.74,4040200.0,17.9568,17.9707,17.9011,17.9081,4040200.0
2005-05-20 15:50:00,25.73,25.8,25.73,25.78,2889600.0,17.9011,17.9498,17.9011,17.9359,2889600.0
2005-05-23 09:30:00,25.79,25.95,25.74,25.91,4398700.0,17.9429,18.0542,17.9081,18.0264,4398700.0
2005-05-23 09:40:00,25.91,26.07,25.9,25.97,5037600.0,18.0264,18.1377,18.0194,18.0681,5037600.0
2005-05-23 09:50:00,25.97,26.0,25.93,25.97,3237600.0,18.0681,18.089,18.0403,18.0681,3237600.0
2005-05-23 10:00:00,25.97,25.98,25.89,25.89,2709900.0,18.0681,18.0751,18.0125,18.0125,2709900.0
2005-05-23 10:10:00,25.89,25.91,25.85,25.9,1457500.0,18.0125,18.0264,17.9846,18.0194,1457500.0
2005-05-23 10:20:00,25.89,25.92,25.87,25.9,2033100.0,18.0125,18.0333,17.9985,18.0194,2033100.0
2005-05-23 10:30:00,25.91,25.93,25.88,25.88,2035900.0,18.0264,18.0403,18.0055,18.0055,2035900.0
2005-05-23 10:40:00,25.88,25.92,25.84,25.86,3702400.0,18.0055,18.0333,17.9777,17.9916,3702400.0
2005-05-23 10:50:00,25.86,25.89,25.82,25.87,1253100.0,17.9916,18.0125,17.9638,17.9985,1253100.0
2005-05-23 11:00:00,25.86,26.0,25.82,25.87,3335500.0,17.9916,18.089,17.9638,17.9985,3335500.0
2005-05-23 11:10:00,25.88,25.92,25.86,25.86,1225200.0,18.0055,18.0333,17.9916,17.9916,1225200.0
2005-05-23 11:20:00,25.87,25.92,25.83,25.89,2129700.0,17.9985,18.0333,17.9707,18.0125,2129700.0
2005-05-23 11:30:00,25.89,25.9,25.86,25.9,1409100.0,18.0125,18.0194,17.9916,18.0194,1409100.0
2005-05-23 11:40:00,25.89,25.92,25.84,25.86,1430600.0,18.0125,18.0333,17.9777,17.9916,1430600.0
2005-05-23 11:50:00,25.86,25.9,25.84,25.88,1191000.0,17.9916,18.0194,17.9777,18.0055,1191000.0
2005-05-23 12:00:00,25.88,25.91,25.83,25.87,987800.0,18.0055,18.0264,17.9707,17.9985,987800.0
2005-05-23 12:10:00,25.87,25.87,25.84,25.85,672900.0,17.9985,17.9985,17.9777,17.9846,672900.0
2005-05-23 12:20:00,25.85,25.86,25.82,25.84,1838200.0,17.9846,17.9916,17.9638,17.9777,1838200.0
2005-05-23 12:30:00,25.85,25.89,25.84,25.85,1534500.0,17.9846,18.0125,17.9777,17.9846,1534500.0
2005-05-23 12:40:00,25.86,25.87,25.84,25.87,602500.0,17.9916,17.9985,17.9777,17.9985,602500.0
2005-05-23 12:50:00,25.87,25.87,25.83,25.85,955300.0,17.9985,17.9985,17.9707,17.9846,955300.0
2005-05-23 13:00:00,25.84,25.86,25.83,25.84,641900.0,17.9777,17.9916,17.9707,17.9777,641900.0
2005-05-23 13:10:00,25.85,25.87,25.84,25.87,638300.0,17.9846,17.9985,17.9777,17.9985,638300.0
2005-05-23 13:20:00,25.87,25.91,25.83,25.85,1070000.0,17.9985,18.0264,17.9707,17.9846,1070000.0
2005-05-23 13:30:00,25.85,25.88,25.84,25.86,692500.0,17.9846,18.0055,17.9777,17.9916,692500.0
2005-05-23 13:40:00,25.87,25.87,25.81,25.82,1703300.0,17.9985,17.9985,17.9568,17.9638,1703300.0
2005-05-23 13:50:00,25.81,25.85,25.81,25.84,1349000.0,17.9568,17.9846,17.9568,17.9777,1349000.0
2005-05-23 14:00:00,25.84,25.89,25.81,25.87,2577200.0,17.9777,18.0125,17.9568,17.9985,2577200.0
2005-05-23 14:10:00,25.87,25.91,25.84,25.89,2141500.0,17.9985,18.0264,17.9777,18.0125,2141500.0
2005-05-23 14:20:00,25.89,25.9,25.85,25.87,1363600.0,18.0125,18.0194,17.9846,17.9985,1363600.0
2005-05-23 14:30:00,25.87,25.9,25.85,25.86,1194400.0,17.9985,18.0194,17.9846,17.9916,1194400.0
2005-05-23 14:40:00,25.86,25.92,25.86,25.89,1477300.0,17.9916,18.0333,17.9916,18.0125,1477300.0
2005-05-23 14:50:00,25.89,25.92,25.86,25.87,1481800.0,18.0125,18.0333,17.9916,17.9985,1481800.0
2005-05-23 15:00:00,25.86,25.89,25.84,25.89,1065000.0,17.9916,18.0125,17.9777,18.0125,1065000.0
2005-05-23 15:10:00,25.88,25.9,25.86,25.88,908000.0,18.0055,18.0194,17.9916,18.0055,908000.0
2005-05-23 15:20:00,25.88,25.89,25.85,25.86,1140100.0,18.0055,18.0125,17.9846,17.9916,1140100.0
2005-05-23 15:30:00,25.86,25.92,25.86,25.87,2388800.0,17.9916,18.0333,17.9916,17.9985,2388800.0
2005-05-23 15:40:00,25.87,25.88,25.81,25.81,2958200.0,17.9985,18.0055,17.9568,17.9568,2958200.0
2005-05-23 15:50:00,25.81,25.86,25.79,25.86,3296900.0,17.9568,17.9916,17.9429,17.9916,3296900.0
2005-05-24 09:30:00,25.8,25.83,25.72,25.74,2329900.0,17.9498,17.9707,17.8942,17.9081,2329900.0
2005-05-24 09:40:00,25.74,25.77,25.72,25.74,1264600.0,17.9081,17.929,17.8942,17.9081,1264600.0
2005-05-24 09:50:00,25.74,25.79,25.73,25.78,1399700.0,17.9081,17.9429,17.9011,17.9359,1399700.0
2005-05-24 10:00:00,25.78,25.79,25.72,25.76,1396600.0,17.9359,17.9429,17.8942,17.922,1396600.0
2005-05-24 10:10:00,25.76,25.77,25.72,25.75,762600.0,17.922,17.929,17.8942,17.9151,762600.0
2005-05-24 10:20:00,25.75,25.77,25.73,25.75,891100.0,17.9151,17.929,17.9011,17.9151,891100.0
2005-05-24 10:30:00,25.74,25.78,25.73,25.74,861900.0,17.9081,17.9359,17.9011,17.9081,861900.0
2005-05-24 10:40:00,25.74,25.76,25.73,25.74,820600.0,17.9081,17.922,17.9011,17.9081,820600.0
2005-05-24 10:50:00,25.74,25.78,25.74,25.76,912800.0,17.9081,17.9359,17.9081,17.922,912800.0
2005-05-24 11:00:00,25.76,25.83,25.72,25.8,1674100.0,17.922,17.9707,17.8942,17.9498,1674100.0
2005-05-24 11:10:00,25.8,25.88,25.79,25.83,1821200.0,17.9498,18.0055,17.9429,17.9707,1821200.0
2005-05-24 11:20:00,25.83,25.85,25.8,25.82,2022400.0,17.9707,17.9846,17.9498,17.9638,2022400.0
2005-05-24 11:30:00,25.82,25.85,25.78,25.79,2493200.0,17.9638,17.9846,17.9359,17.9429,2493200.0
2005-05-24 11:40:00,25.79,25.84,25.75,25.8,1311300.0,17.9429,17.9777,17.9151,17.9498,1311300.0
2005-05-24 11:50:00,25.8,25.81,25.75,25.77,1363000.0,17.9498,17.9568,17.9151,17.929,1363000.0
2005-05-24 12:00:00,25.78,25.86,25.77,25.78,2077600.0,17.9359,17.9916,17.929,17.9359,2077600.0
2005-05-24 12:10:00,25.77,25.79,25.74,25.75,811100.0,17.929,17.9429,17.9081,17.9151,811100.0
2005-05-24 12:20:00,25.75,25.78,25.74,25.77,660100.0,17.9151,17.9359,17.9081,17.929,660100.0
2005-05-24 12:30:00,25.77,25.79,25.75,25.79,1253500.0,17.929,17.9429,17.9151,17.9429,1253500.0
2005-05-24 12:40:00,25.79,25.8,25.76,25.79,1461500.0,17.9429,17.9498,17.922,17.9429,1461500.0
2005-05-24 12:50:00,25.79,25.8,25.77,25.78,684400.0,17.9429,17.9498,17.929,17.9359,684400.0
2005-05-24 13:00:00,25.78,25.82,25.77,25.77,1389800.0,17.9359,17.9638,17.929,17.929,1389800.0
2005-05-24 13:10:00,25.77,25.81,25.76,25.78,1286300.0,17.929,17.9568,17.922,17.9359,1286300.0
2005-05-24 13:20:00,25.77,25.77,25.74,25.77,770100.0,17.929,17.929,17.9081,17.929,770100.0
2005-05-24 13:30:00,25.77,25.8,25.76,25.79,540300.0,17.929,17.9498,17.922,17.9429,540300.0
2005-05-24 13:40:00,25.79,25.8,25.77,25.79,597800.0,17.9429,17.9498,17.929,17.9429,597800.0
2005-05-24 13:50:00,25.8,25.82,25.77,25.78,1165200.0,17.9498,17.9638,17.929,17.9359,1165200.0
2005-05-24 14:00:00,25.78,25.85,25.76,25.81,2752900.0,17.9359,17.9846,17.922,17.9568,2752900.0
2005-05-24 14:10:00,25.81,25.82,25.75,25.77,2587000.0,17.9568,17.9638,17.9151,17.929,2587000.0
2005-05-24 14:20:00,25.77,25.8,25.76,25.77,942400.0,17.929,17.9498,17.922,17.929,942400.0
2005-05-24 14:30:00,25.77,25.79,25.75,25.76,1199500.0,17.929,17.9429,17.9151,17.922,1199500.0
2005-05-24 14:40:00,25.77,25.79,25.74,25.77,1698800.0,17.929,17.9429,17.9081,17.929,1698800.0
2005-05-24 14:50:00,25.77,25.83,25.75,25.76,1229200.0,17.929,17.9707,17.9151,17.922,1229200.0
2005-05-24 15:00:00,25.77,25.78,25.73,25.77,1668100.0,17.929,17.9359,17.9011,17.929,1668100.0
2005-05-24 15:10:00,25.77,25.79,25.73,25.75,2639000.0,17.929,17.9429,17.9011,17.9151,2639000.0
2005-05-24 15:20:00,25.76,25.83,25.75,25.81,2103700.0,17.922,17.9707,17.9151,17.9568,2103700.0
2005-05-24 15:30:00,25.81,25.82,25.77,25.8,1836600.0,17.9568,17.9638,17.929,17.9498,1836600.0
2005-05-24 15:40:00,25.8,25.84,25.76,25.77,1966100.0,17.9498,17.9777,17.922,17.929,1966100.0
2005-05-24 15:50:00,25.78,25.85,25.72,25.76,3370200.0,17.9359,17.9846,17.8942,17.922,3370200.0
2005-05-25 09:30:00,25.65,25.75,25.65,25.71,2589200.0,17.8455,17.9151,17.8455,17.8872,2589200.0
2005-05-25 09:40:00,25.71,25.74,25.68,25.69,938500.0,17.8872,17.9081,17.8664,17.8733,938500.0
2005-05-25 09:50:00,25.69,25.7,25.62,25.63,1357200.0,17.8733,17.8803,17.8246,17.8316,1357200.0
2005-05-25 10:00:00,25.63,25.68,25.61,25.67,1182000.0,17.8316,17.8664,17.8177,17.8594,1182000.0
2005-05-25 10:10:00,25.66,25.72,25.57,25.6,1689700.0,17.8524,17.8942,17.7898,17.8107,1689700.0
2005-05-25 10:20:00,25.6,25.66,25.58,25.63,1028600.0,17.8107,17.8524,17.7968,17.8316,1028600.0
2005-05-25 10:30:00,25.63,25.63,25.59,25.6,776800.0,17.8316,17.8316,17.8037,17.8107,776800.0
2005-05-25 10:40:00,25.6,25.62,25.57,25.57,807500.0,17.8107,17.8246,17.7898,17.7898,807500.0
2005-05-25 10:50:00,25.57,25.59,25.52,25.59,1704100.0,17.7898,17.8037,17.755,17.8037,1704100.0
2005-05-25 11:00:00,25.58,25.59,25.55,25.55,638600.0,17.7968,17.8037,17.7759,17.7759,638600.0
2005-05-25 11:10:00,25.56,25.58,25.5,25.54,1452100.0,17.7829,17.7968,17.7411,17.769,1452100.0
2005-05-25 11:20:00,25.53,25.61,25.53,25.59,2513200.0,17.762,17.8177,17.762,17.8037,2513200.0
2005-05-25 11:30:00,25.6,25.61,25.58,25.6,497200.0,17.8107,17.8177,17.7968,17.8107,497200.0
2005-05-25 11:40:00,25.6,25.61,25.59,25.6,482800.0,17.8107,17.8177,17.8037,17.8107,482800.0
2005-05-25 11:50:00,25.6,25.6,25.58,25.6,313600.0,17.8107,17.8107,17.7968,17.8107,313600.0
2005-05-25 12:00:00,25.6,25.63,25.59,25.61,466800.0,17.8107,17.8316,17.8037,17.8177,466800.0
2005-05-25 12:10:00,25.61,25.63,25.59,25.59,424000.0,17.8177,17.8316,17.8037,17.8037,424000.0
2005-05-25 12:20:00,25.59,25.63,25.59,25.63,1009000.0,17.8037,17.8316,17.8037,17.8316,1009000.0
2005-05-25 12:30:00,25.62,25.64,25.62,25.64,191700.0,17.8246,17.8385,17.8246,17.8385,191700.0
2005-05-25 12:40:00,25.64,25.64,25.63,25.63,111900.0,17.8385,17.8385,17.8316,17.8316,111900.0
2005-05-25 12:50:00,25.63,25.64,25.61,25.61,215000.0,17.8316,17.8385,17.8177,17.8177,215000.0
2005-05-25 13:00:00,25.61,25.63,25.61,25.62,400400.0,17.8177,17.8316,17.8177,17.8246,400400.0
2005-05-25 13:10:00,25.62,25.62,25.59,25.6,359500.0,17.8246,17.8246,17.8037,17.8107,359500.0
2005-05-25 13:20:00,25.6,25.6,25.55,25.56,658800.0,17.8107,17.8107,17.7759,17.7829,658800.0
2005-05-25 13:30:00,25.57,25.59,25.55,25.58,682600.0,17.7898,17.8037,17.7759,17.7968,682600.0
2005-05-25 13:40:00,25.58,25.59,25.54,25.59,915900.0,17.7968,17.8037,17.769,17.8037,915900.0
2005-05-25 13:50:00,25.58,25.62,25.56,25.6,705200.0,17.7968,17.8246,17.7829,17.8107,705200.0
2005-05-25 14:00:00,25.6,25.61,25.59,25.6,267600.0,17.8107,17.8177,17.8037,17.8107,267600.0
2005-05-25 14:10:00,25.6,25.6,25.56,25.59,306900.0,17.8107,17.8107,17.7829,17.8037,306900.0
2005-05-25 14:20:00,25.58,25.61,25.56,25.61,503600.0,17.7968,17.8177,17.7829,17.8177,503600.0
2005-05-25 14:30:00,25.62,25.64,25.6,25.6,807500.0,17.8246,17.8385,17.8107,17.8107,807500.0
2005-05-25 14:40:00,25.6,25.62,25.59,25.62,410100.0,17.8107,17.8246,17.8037,17.8246,410100.0
2005-05-25 14:50:00,25.62,25.65,25.61,25.64,396800.0,17.8246,17.8455,17.8177,17.8385,396800.0
2005-05-25 15:00:00,25.63,25.67,25.63,25.65,506400.0,17.8316,17.8594,17.8316,17.8455,506400.0
2005-05-25 15:10:00,25.65,25.71,25.64,25.69,1013800.0,17.8455,17.8872,17.8385,17.8733,1013800.0
2005-05-25 15:20:00,25.68,25.72,25.68,25.69,730700.0,17.8664,17.8942,17.8664,17.8733,730700.0
2005-05-25 15:30:00,25.69,25.76,25.68,25.75,1119400.0,17.8733,17.922,17.8664,17.9151,1119400.0
2005-05-25 15:40:00,25.75,25.77,25.71,25.73,1194300.0,17.9151,17.929,17.8872,17.9011,1194300.0
2005-05-25 15:50:00,25.73,25.74,25.71,25.71,1657100.0,17.9011,17.9081,17.8872,17.8872,1657100.0
2005-05-26 09:30:00,25.75,25.96,25.73,25.94,3832000.0,17.9151,18.0612,17.9011,18.0473,3832000.0
2005-05-26 09:40:00,25.94,25.95,25.88,25.92,2195900.0,18.0473,18.0542,18.0055,18.0333,2195900.0
2005-05-26 09:50:00,25.92,25.96,25.89,25.91,2508200.0,18.0333,18.0612,18.0125,18.0264,2508200.0
2005-05-26 10:00:00,25.93,25.94,25.87,25.9,2213300.0,18.0403,18.0473,17.9985,18.0194,2213300.0
2005-05-26 10:10:00,25.89,25.93,25.86,25.91,1828300.0,18.0125,18.0403,17.9916,18.0264,1828300.0
2005-05-26 10:20:00,25.91,25.92,25.87,25.88,1538600.0,18.0264,18.0333,17.9985,18.0055,1538600.0
2005-05-26 10:30:00,25.88,25.93,25.87,25.91,1225900.0,18.0055,18.0403,17.9985,18.0264,1225900.0
2005-05-26 10:40:00,25.9,25.92,25.87,25.9,565900.0,18.0194,18.0333,17.9985,18.0194,565900.0
2005-05-26 10:50:00,25.9,25.91,25.89,25.9,615000.0,18.0194,18.0264,18.0125,18.0194,615000.0
2005-05-26 11:00:00,25.9,25.95,25.83,25.9,710200.0,18.0194,18.0542,17.9707,18.0194,710200.0
2005-05-26 11:10:00,25.9,25.97,25.9,25.92,561400.0,18.0194,18.0681,18.0194,18.0333,561400.0
2005-05-26 11:20:00,25.91,26.0,25.88,25.89,829200.0,18.0264,18.089,18.0055,18.0125,829200.0
2005-05-26 11:30:00,25.89,25.9,25.74,25.83,1807000.0,18.0125,18.0194,17.9081,17.9707,1807000.0
2005-05-26 11:40:00,25.83,25.85,25.76,25.79,1711300.0,17.9707,17.9846,17.922,17.9429,1711300.0
2005-05-26 11:50:00,25.79,25.86,25.75,25.82,1555500.0,17.9429,17.9916,17.9151,17.9638,1555500.0
2005-05-26 12:00:00,25.82,25.83,25.8,25.82,803500.0,17.9638,17.9707,17.9498,17.9638,803500.0
2005-05-26 12:10:00,25.82,25.85,25.81,25.83,1152500.0,17.9638,17.9846,17.9568,17.9707,1152500.0
2005-05-26 12:20:00,25.82,25.87,25.82,25.85,892600.0,17.9638,17.9985,17.9638,17.9846,892600.0
2005-05-26 12:30:00,25.86,25.87,25.83,25.83,516500.0,17.9916,17.9985,17.9707,17.9707,516500.0
2005-05-26 12:40:00,25.84,25.86,25.83,25.85,400500.0,17.9777,17.9916,17.9707,17.9846,400500.0
2005-05-26 12:50:00,25.85,25.88,25.84,25.84,348200.0,17.9846,18.0055,17.9777,17.9777,348200.0
2005-05-26 13:00:00,25.85,25.86,25.83,25.86,413800.0,17.9846,17.9916,17.9707,17.9916,413800.0
2005-05-26 13:10:00,25.86,25.86,25.8,25.81,997600.0,17.9916,17.9916,17.9498,17.9568,997600.0
2005-05-26 13:20:00,25.81,25.82,25.79,25.81,1078400.0,17.9568,17.9638,17.9429,17.9568,1078400.0
2005-05-26 13:30:00,25.8,25.86,25.8,25.85,830700.0,17.9498,17.9916,17.9498,17.9846,830700.0
2005-05-26 13:40:00,25.85,25.86,25.8,25.85,408400.0,17.9846,17.9916,17.9498,17.9846,408400.0
2005-05-26 13:50:00,25.85,25.87,25.85,25.86,223200.0,17.9846,17.9985,17.9846,17.9916,223200.0
2005-05-26 14:00:00,25.86,25.9,25.85,25.87,952800.0,17.9916,18.0194,17.9846,17.9985,952800.0
2005-05-26 14:10:00,25.87,25.89,25.86,25.88,489300.0,17.9985,18.0125,17.9916,18.0055,489300.0
2005-05-26 14:20:00,25.88,25.89,25.87,25.88,413400.0,18.0055,18.0125,17.9985,18.0055,413400.0
2005-05-26 14:30:00,25.88,25.9,25.85,25.87,835700.0,18.0055,18.0194,17.9846,17.9985,835700.0
2005-05-26 14:40:00,25.87,25.88,25.87,25.88,314700.0,17.9985,18.0055,17.9985,18.0055,314700.0
2005-05-26 14:50:00,25.87,25.88,25.83,25.84,926900.0,17.9985,18.0055,17.9707,17.9777,926900.0
2005-05-26 15:00:00,25.83,25.87,25.83,25.86,849200.0,17.9707,17.9985,17.9707,17.9916,849200.0
2005-05-26 15:10:00,25.86,25.88,25.86,25.88,257500.0,17.9916,18.0055,17.9916,18.0055,257500.0
2005-05-26 15:20:00,25.87,25.9,25.87,25.89,670100.0,17.9985,18.0194,17.9985,18.0125,670100.0
2005-05-26 15:30:00,25.88,25.92,25.86,25.88,1958800.0,18.0055,18.0333,17.9916,18.0055,1958800.0
2005-05-26 15:40:00,25.89,25.91,25.87,25.89,1933600.0,18.0125,18.0264,17.9985,18.0125,1933600.0
2005-05-26 15:50:00,25.88,25.9,25.87,25.88,2456300.0,18.0055,18.0194,17.9985,18.0055,2456300.0
2005-05-27 09:30:00,25.81,25.95,25.79,25.9,2892400.0,17.9568,18.0542,17.9429,18.0194,2892400.0
2005-05-27 09:40:00,25.89,26.0,25.89,25.99,2595800.0,18.0125,18.089,18.0125,18.082,2595800.0
2005-05-27 09:50:00,25.98,26.0,25.95,25.96,1891400.0,18.0751,18.089,18.0542,18.0612,1891400.0
2005-05-27 10:00:00,25.97,26.03,25.96,26.0,2310700.0,18.0681,18.1099,18.0612,18.089,2310700.0
2005-05-27 10:10:00,26.0,26.01,25.96,25.97,1342700.0,18.089,18.096,18.0612,18.0681,1342700.0
2005-05-27 10:20:00,25.97,26.02,25.95,26.0,3911000.0,18.0681,18.1029,18.0542,18.089,3911000.0
2005-05-27 10:30:00,26.0,26.07,25.99,26.03,4962100.0,18.089,18.1377,18.082,18.1099,4962100.0
2005-05-27 10:40:00,26.04,26.04,25.99,26.01,2019900.0,18.1168,18.1168,18.082,18.096,2019900.0
2005-05-27 10:50:00,26.0,26.05,26.0,26.03,1759800.0,18.089,18.1238,18.089,18.1099,1759800.0
2005-05-27 11:00:00,26.03,26.05,26.0,26.01,1381100.0,18.1099,18.1238,18.089,18.096,1381100.0
2005-05-27 11:10:00,26.01,26.04,26.0,26.03,1005100.0,18.096,18.1168,18.089,18.1099,1005100.0
2005-05-27 11:20:00,26.03,26.06,26.0,26.04,1239200.0,18.1099,18.1307,18.089,18.1168,1239200.0
2005-05-27 11:30:00,26.05,26.06,25.99,26.0,2280100.0,18.1238,18.1307,18.082,18.089,2280100.0
2005-05-27 11:40:00,26.0,26.04,26.0,26.02,651400.0,18.089,18.1168,18.089,18.1029,651400.0
2005-05-27 11:50:00,26.02,26.03,26.0,26.03,551000.0,18.1029,18.1099,18.089,18.1099,551000.0
2005-05-27 12:00:00,26.03,26.05,26.03,26.04,622000.0,18.1099,18.1238,18.1099,18.1168,622000.0
2005-05-27 12:10:00,26.03,26.04,26.01,26.03,768100.0,18.1099,18.1168,18.096,18.1099,768100.0
2005-05-27 12:20:00,26.03,26.08,26.03,26.04,269800.0,18.1099,18.1447,18.1099,18.1168,269800.0
2005-05-27 12:30:00,26.04,26.05,26.02,26.03,418200.0,18.1168,18.1238,18.1029,18.1099,418200.0
2005-05-27 12:40:00,26.03,26.05,26.02,26.03,529000.0,18.1099,18.1238,18.1029,18.1099,529000.0
2005-05-27 12:50:00,26.04,26.04,26.02,26.02,202000.0,18.1168,18.1168,18.1029,18.1029,202000.0
2005-05-27 13:00:00,26.02,26.03,26.0,26.03,941300.0,18.1029,18.1099,18.089,18.1099,941300.0
2005-05-27 13:10:00,26.03,26.05,26.01,26.01,902400.0,18.1099,18.1238,18.096,18.096,902400.0
2005-05-27 13:20:00,26.01,26.02,25.99,26.0,1440900.0,18.096,18.1029,18.082,18.089,1440900.0
2005-05-27 13:30:00,26.0,26.01,25.99,26.0,617900.0,18.089,18.096,18.082,18.089,617900.0
2005-05-27 13:40:00,25.99,26.01,25.98,25.99,498600.0,18.082,18.096,18.0751,18.082,498600.0
2005-05-27 13:50:00,25.99,25.99,25.95,25.98,1108400.0,18.082,18.082,18.0542,18.0751,1108400.0
2005-05-27 14:00:00,25.98,26.0,25.9,25.99,1010600.0,18.0751,18.089,18.0194,18.082,1010600.0
2005-05-27 14:10:00,25.99,26.01,25.98,25.98,772400.0,18.082,18.096,18.0751,18.0751,772400.0
2005-05-27 14:20:00,25.98,26.03,25.98,26.03,1741400.0,18.0751,18.1099,18.0751,18.1099,1741400.0
2005-05-27 14:30:00,26.03,26.03,26.01,26.03,403100.0,18.1099,18.1099,18.096,18.1099,403100.0
2005-05-27 14:40:00,26.03,26.03,26.01,26.01,311100.0,18.1099,18.1099,18.096,18.096,311100.0
2005-05-27 14:50:00,26.01,26.03,25.99,25.99,722800.0,18.096,18.1099,18.082,18.082,722800.0
2005-05-27 15:00:00,26.0,26.02,25.99,26.01,563100.0,18.089,18.1029,18.082,18.096,563100.0
2005-05-27 15:10:00,26.0,26.01,25.98,26.0,444500.0,18.089,18.096,18.0751,18.089,444500.0
2005-05-27 15:20:00,26.0,26.03,25.99,26.01,740100.0,18.089,18.1099,18.082,18.096,740100.0
2005-05-27 15:30:00,26.01,26.06,26.01,26.03,1495600.0,18.096,18.1307,18.096,18.1099,1495600.0
2005-05-27 15:40:00,26.04,26.09,26.03,26.03,3022700.0,18.1168,18.1516,18.1099,18.1099,3022700.0
2005-05-27 15:50:00,26.03,26.09,26.0,26.08,3111300.0,18.1099,18.1516,18.089,18.1447,3111300.0
2005-05-31 09:30:00,25.95,26.03,25.95,25.98,2889600.0,18.0542,18.1099,18.0542,18.0751,2889600.0
2005-05-31 09:40:00,25.98,26.0,25.94,25.95,1336900.0,18.0751,18.089,18.0473,18.0542,1336900.0
2005-05-31 09:50:00,25.96,25.99,25.94,25.95,1304500.0,18.0612,18.082,18.0473,18.0542,1304500.0
2005-05-31 10:00:00,25.94,25.97,25.93,25.97,1329000.0,18.0473,18.0681,18.0403,18.0681,1329000.0
2005-05-31 10:10:00,25.97,26.0,25.93,25.94,861300.0,18.0681,18.089,18.0403,18.0473,861300.0
2005-05-31 10:20:00,25.94,25.96,25.91,25.94,895600.0,18.0473,18.0612,18.0264,18.0473,895600.0
2005-05-31 10:30:00,25.94,25.99,25.92,25.93,727500.0,18.0473,18.082,18.0333,18.0403,727500.0
2005-05-31 10:40:00,25.93,25.94,25.9,25.92,863600.0,18.0403,18.0473,18.0194,18.0333,863600.0
2005-05-31 10:50:00,25.92,25.93,25.85,25.85,1316800.0,18.0333,18.0403,17.9846,17.9846,1316800.0
2005-05-31 11:00:00,25.85,25.86,25.79,25.8,947600.0,17.9846,17.9916,17.9429,17.9498,947600.0
2005-05-31 11:10:00,25.81,25.88,25.79,25.87,2047600.0,17.9568,18.0055,17.9429,17.9985,2047600.0
2005-05-31 11:20:00,25.87,25.9,25.85,25.87,1002900.0,17.9985,18.0194,17.9846,17.9985,1002900.0
2005-05-31 11:30:00,25.88,25.89,25.86,25.87,537000.0,18.0055,18.0125,17.9916,17.9985,537000.0
2005-05-31 11:40:00,25.87,25.87,25.85,25.86,482800.0,17.9985,17.9985,17.9846,17.9916,482800.0
2005-05-31 11:50:00,25.87,25.9,25.83,25.86,304700.0,17.9985,18.0194,17.9707,17.9916,304700.0
2005-05-31 12:00:00,25.87,25.87,25.84,25.86,476700.0,17.9985,17.9985,17.9777,17.9916,476700.0
2005-05-31 12:10:00,25.86,25.9,25.86,25.88,549300.0,17.9916,18.0194,17.9916,18.0055,549300.0
2005-05-31 12:20:00,25.88,25.9,25.88,25.89,506200.0,18.0055,18.0194,18.0055,18.0125,506200.0
2005-05-31 12:30:00,25.89,25.91,25.87,25.89,884300.0,18.0125,18.0264,17.9985,18.0125,884300.0
2005-05-31 12:40:00,25.89,25.93,25.86,25.87,510000.0,18.0125,18.0403,17.9916,17.9985,510000.0
2005-05-31 12:50:00,25.87,25.88,25.85,25.86,521300.0,17.9985,18.0055,17.9846,17.9916,521300.0
2005-05-31 13:00:00,25.85,25.86,25.83,25.84,439200.0,17.9846,17.9916,17.9707,17.9777,439200.0
2005-05-31 13:10:00,25.84,25.84,25.83,25.84,168200.0,17.9777,17.9777,17.9707,17.9777,168200.0
2005-05-31 13:20:00,25.83,25.87,25.83,25.84,463300.0,17.9707,17.9985,17.9707,17.9777,463300.0
2005-05-31 13:30:00,25.84,25.88,25.84,25.84,303600.0,17.9777,18.0055,17.9777,17.9777,303600.0
2005-05-31 13:40:00,25.84,25.85,25.83,25.84,188700.0,17.9777,17.9846,17.9707,17.9777,188700.0
2005-05-31 13:50:00,25.84,25.88,25.83,25.83,1052200.0,17.9777,18.0055,17.9707,17.9707,1052200.0
2005-05-31 14:00:00,25.83,25.85,25.75,25.82,1735000.0,17.9707,17.9846,17.9151,17.9638,1735000.0
2005-05-31 14:10:00,25.83,25.86,25.82,25.85,570700.0,17.9707,17.9916,17.9638,17.9846,570700.0
2005-05-31 14:20:00,25.85,25.86,25.83,25.83,391100.0,17.9846,17.9916,17.9707,17.9707,391100.0
2005-05-31 14:30:00,25.83,25.89,25.83,25.85,692200.0,17.9707,18.0125,17.9707,17.9846,692200.0
2005-05-31 14:40:00,25.85,25.85,25.83,25.83,538300.0,17.9846,17.9846,17.9707,17.9707,538300.0
2005-05-31 14:50:00,25.83,25.88,25.82,25.85,705900.0,17.9707,18.0055,17.9638,17.9846,705900.0
2005-05-31 15:00:00,25.84,25.87,25.83,25.84,815700.0,17.9777,17.9985,17.9707,17.9777,815700.0
2005-05-31 15:10:00,25.85,25.89,25.83,25.86,1052600.0,17.9846,18.0125,17.9707,17.9916,1052600.0
2005-05-31 15:20:00,25.87,25.88,25.83,25.83,965000.0,17.9985,18.0055,17.9707,17.9707,965000.0
2005-05-31 15:30:00,25.84,25.96,25.8,25.84,1358300.0,17.9777,18.0612,17.9498,17.9777,1358300.0
2005-05-31 15:40:00,25.85,25.85,25.8,25.84,3019100.0,17.9846,17.9846,17.9498,17.9777,3019100.0
2005-05-31 15:50:00,25.83,25.84,25.79,25.8,2783700.0,17.9707,17.9777,17.9429,17.9498,2783700.0
2005-06-01 09:30:00,25.71,25.75,25.68,25.7,2651300.0,17.8872,17.9151,17.8664,17.8803,2651300.0
2005-06-01 09:40:00,25.69,25.71,25.68,25.69,1193600.0,17.8733,17.8872,17.8664,17.8733,1193600.0
2005-06-01 09:50:00,25.68,25.69,25.61,25.63,1467300.0,17.8664,17.8733,17.8177,17.8316,1467300.0
2005-06-01 10:00:00,25.62,25.8,25.62,25.77,3277500.0,17.8246,17.9498,17.8246,17.929,3277500.0
2005-06-01 10:10:00,25.77,25.9,25.74,25.85,3192600.0,17.929,18.0194,17.9081,17.9846,3192600.0
2005-06-01 10:20:00,25.85,25.87,25.81,25.83,1156600.0,17.9846,17.9985,17.9568,17.9707,1156600.0
2005-06-01 10:30:00,25.84,25.88,25.83,25.85,1141400.0,17.9777,18.0055,17.9707,17.9846,1141400.0
2005-06-01 10:40:00,25.84,25.87,25.84,25.86,579300.0,17.9777,17.9985,17.9777,17.9916,579300.0
2005-06-01 10:50:00,25.86,25.87,25.81,25.82,1220300.0,17.9916,17.9985,17.9568,17.9638,1220300.0
2005-06-01 11:00:00,25.82,25.87,25.81,25.87,930700.0,17.9638,17.9985,17.9568,17.9985,930700.0
2005-06-01 11:10:00,25.86,26.0,25.85,25.98,2891900.0,17.9916,18.089,17.9846,18.0751,2891900.0
2005-06-01 11:20:00,25.97,26.0,25.92,25.96,1849300.0,18.0681,18.089,18.0333,18.0612,1849300.0
2005-06-01 11:30:00,25.96,25.97,25.93,25.94,693900.0,18.0612,18.0681,18.0403,18.0473,693900.0
2005-06-01 11:40:00,25.95,26.0,25.9,25.93,1072800.0,18.0542,18.089,18.0194,18.0403,1072800.0
2005-06-01 11:50:00,25.92,25.93,25.91,25.91,436300.0,18.0333,18.0403,18.0264,18.0264,436300.0
2005-06-01 12:00:00,25.91,25.92,25.82,25.83,1185600.0,18.0264,18.0333,17.9638,17.9707,1185600.0
2005-06-01 12:10:00,25.83,25.85,25.81,25.84,768600.0,17.9707,17.9846,17.9568,17.9777,768600.0
2005-06-01 12:20:00,25.84,25.86,25.82,25.82,687600.0,17.9777,17.9916,17.9638,17.9638,687600.0
2005-06-01 12:30:00,25.83,25.87,25.82,25.83,569300.0,17.9707,17.9985,17.9638,17.9707,569300.0
2005-06-01 12:40:00,25.82,25.84,25.82,25.82,468900.0,17.9638,17.9777,17.9638,17.9638,468900.0
2005-06-01 12:50:00,25.82,25.86,25.82,25.84,356500.0,17.9638,17.9916,17.9638,17.9777,356500.0
2005-06-01 13:00:00,25.85,25.91,25.84,25.86,922300.0,17.9846,18.0264,17.9777,17.9916,922300.0
2005-06-01 13:10:00,25.86,25.87,25.83,25.83,479800.0,17.9916,17.9985,17.9707,17.9707,479800.0
2005-06-01 13:20:00,25.83,25.86,25.83,25.86,269100.0,17.9707,17.9916,17.9707,17.9916,269100.0
2005-06-01 13:30:00,25.85,25.88,25.84,25.84,624900.0,17.9846,18.0055,17.9777,17.9777,624900.0
2005-06-01 13:40:00,25.84,25.84,25.83,25.83,439700.0,17.9777,17.9777,17.9707,17.9707,439700.0
2005-06-01 13:50:00,25.83,25.86,25.82,25.85,768100.0,17.9707,17.9916,17.9638,17.9846,768100.0
2005-06-01 14:00:00,25.86,25.87,25.83,25.83,686100.0,17.9916,17.9985,17.9707,17.9707,686100.0
2005-06-01 14:10:00,25.83,25.87,25.81,25.82,891400.0,17.9707,17.9985,17.9568,17.9638,891400.0
2005-06-01 14:20:00,25.82,25.83,25.79,25.79,1017300.0,17.9638,17.9707,17.9429,17.9429,1017300.0
2005-06-01 14:30:00,25.79,25.85,25.78,25.84,1759900.0,17.9429,17.9846,17.9359,17.9777,1759900.0
2005-06-01 14:40:00,25.84,25.85,25.72,25.83,2943900.0,17.9777,17.9846,17.8942,17.9707,2943900.0
2005-06-01 14:50:00,25.82,25.85,25.79,25.83,1673000.0,17.9638,17.9846,17.9429,17.9707,1673000.0
2005-06-01 15:00:00,25.83,25.85,25.81,25.83,2167300.0,17.9707,17.9846,17.9568,17.9707,2167300.0
2005-06-01 15:10:00,25.83,25.84,25.79,25.81,1665500.0,17.9707,17.9777,17.9429,17.9568,1665500.0
2005-06-01 15:20:00,25.81,25.83,25.78,25.8,1466600.0,17.9568,17.9707,17.9359,17.9498,1466600.0
2005-06-01 15:30:00,25.8,25.86,25.79,25.83,1739900.0,17.9498,17.9916,17.9429,17.9707,1739900.0
2005-06-01 15:40:00,25.82,25.86,25.8,25.84,1522200.0,17.9638,17.9916,17.9498,17.9777,1522200.0
2005-06-01 15:50:00,25.84,25.85,25.81,25.81,1274400.0,17.9777,17.9846,17.9568,17.9568,1274400.0
2005-06-02 09:30:00,25.67,25.78,25.66,25.77,2523100.0,17.8594,17.9359,17.8524,17.929,2523100.0
2005-06-02 09:40:00,25.77,25.86,25.77,25.79,1144100.0,17.929,17.9916,17.929,17.9429,1144100.0
2005-06-02 09:50:00,25.8,25.82,25.78,25.78,465300.0,17.9498,17.9638,17.9359,17.9359,465300.0
2005-06-02 10:00:00,25.79,25.82,25.76,25.78,899900.0,17.9429,17.9638,17.922,17.9359,899900.0
2005-06-02 10:10:00,25.78,25.81,25.74,25.75,1001400.0,17.9359,17.9568,17.9081,17.9151,1001400.0
2005-06-02 10:20:00,25.75,25.79,25.73,25.77,564500.0,17.9151,17.9429,17.9011,17.929,564500.0
2005-06-02 10:30:00,25.78,25.83,25.64,25.77,1155400.0,17.9359,17.9707,17.8385,17.929,1155400.0
2005-06-02 10:40:00,25.77,25.84,25.77,25.81,865100.0,17.929,17.9777,17.929,17.9568,865100.0
2005-06-02 10:50:00,25.82,25.83,25.77,25.79,891000.0,17.9638,17.9707,17.929,17.9429,891000.0
2005-06-02 11:00:00,25.79,25.8,25.74,25.76,1146200.0,17.9429,17.9498,17.9081,17.922,1146200.0
2005-06-02 11:10:00,25.76,25.79,25.75,25.78,539000.0,17.922,17.9429,17.9151,17.9359,539000.0
2005-06-02 11:20:00,25.78,25.81,25.78,25.78,745800.0,17.9359,17.9568,17.9359,17.9359,745800.0
2005-06-02 11:30:00,25.79,25.81,25.77,25.8,440400.0,17.9429,17.9568,17.929,17.9498,440400.0
2005-06-02 11:40:00,25.81,25.85,25.78,25.81,485000.0,17.9568,17.9846,17.9359,17.9568,485000.0
2005-06-02 11:50:00,25.8,25.81,25.78,25.78,399200.0,17.9498,17.9568,17.9359,17.9359,399200.0
2005-06-02 12:00:00,25.78,25.8,25.78,25.78,233200.0,17.9359,17.9498,17.9359,17.9359,233200.0
2005-06-02 12:10:00,25.79,25.79,25.77,25.77,259800.0,17.9429,17.9429,17.929,17.929,259800.0
2005-06-02 12:20:00,25.77,25.79,25.77,25.78,249600.0,17.929,17.9429,17.929,17.9359,249600.0
2005-06-02 12:30:00,25.78,25.8,25.77,25.77,307400.0,17.9359,17.9498,17.929,17.929,307400.0
2005-06-02 12:40:00,25.77,25.78,25.76,25.76,411100.0,17.929,17.9359,17.922,17.922,411100.0
2005-06-02 12:50:00,25.76,25.77,25.76,25.76,439700.0,17.922,17.929,17.922,17.922,439700.0
2005-06-02 13:00:00,25.77,25.79,25.75,25.75,463000.0,17.929,17.9429,17.9151,17.9151,463000.0
2005-06-02 13:10:00,25.75,25.76,25.75,25.75,189800.0,17.9151,17.922,17.9151,17.9151,189800.0
2005-06-02 13:20:00,25.75,25.79,25.72,25.73,506700.0,17.9151,17.9429,17.8942,17.9011,506700.0
2005-06-02 13:30:00,25.73,25.74,25.72,25.73,402600.0,17.9011,17.9081,17.8942,17.9011,402600.0
2005-06-02 13:40:00,25.73,25.75,25.71,25.74,692600.0,17.9011,17.9151,17.8872,17.9081,692600.0
2005-06-02 13:50:00,25.74,25.76,25.73,25.75,651600.0,17.9081,17.922,17.9011,17.9151,651600.0
2005-06-02 14:00:00,25.76,25.77,25.74,25.75,544000.0,17.922,17.929,17.9081,17.9151,544000.0
2005-06-02 14:10:00,25.74,25.76,25.74,25.75,520400.0,17.9081,17.922,17.9081,17.9151,520400.0
2005-06-02 14:20:00,25.76,25.77,25.74,25.76,654000.0,17.922,17.929,17.9081,17.922,654000.0
2005-06-02 14:30:00,25.76,25.77,25.73,25.75,491800.0,17.922,17.929,17.9011,17.9151,491800.0
2005-06-02 14:40:00,25.75,25.75,25.73,25.73,439100.0,17.9151,17.9151,17.9011,17.9011,439100.0
2005-06-02 14:50:00,25.73,25.76,25.73,25.75,530600.0,17.9011,17.922,17.9011,17.9151,530600.0
2005-06-02 15:00:00,25.74,25.75,25.74,25.74,414700.0,17.9081,17.9151,17.9081,17.9081,414700.0
2005-06-02 15:10:00,25.74,25.75,25.72,25.73,426000.0,17.9081,17.9151,17.8942,17.9011,426000.0
2005-06-02 15:20:00,25.74,25.74,25.71,25.74,434500.0,17.9081,17.9081,17.8872,17.9081,434500.0
2005-06-02 15:30:00,25.74,25.75,25.73,25.74,661500.0,17.9081,17.9151,17.9011,17.9081,661500.0
2005-06-02 15:40:00,25.74,25.76,24.0,25.73,1182500.0,17.9081,17.922,16.6975,17.9011,1182500.0
2005-06-02 15:50:00,25.74,25.76,25.73,25.76,1211200.0,17.9081,17.922,17.9011,17.922,1211200.0
2005-06-03 09:30:00,25.69,25.79,25.65,25.77,3190300.0,17.8733,17.9429,17.8455,17.929,3190300.0
2005-06-03 09:40:00,25.78,25.81,25.75,25.76,1522000.0,17.9359,17.9568,17.9151,17.922,1522000.0
2005-06-03 09:50:00,25.75,25.8,25.71,25.76,2334000.0,17.9151,17.9498,17.8872,17.922,2334000.0
2005-06-03 10:00:00,25.76,25.77,25.65,25.66,3159600.0,17.922,17.929,17.8455,17.8524,3159600.0
2005-06-03 10:10:00,25.65,25.69,25.59,25.59,3747900.0,17.8455,17.8733,17.8037,17.8037,3747900.0
2005-06-03 10:20:00,25.59,25.62,25.56,25.57,5174100.0,17.8037,17.8246,17.7829,17.7898,5174100.0
2005-06-03 10:30:00,25.58,25.61,25.56,25.57,1343500.0,17.7968,17.8177,17.7829,17.7898,1343500.0
2005-06-03 10:40:00,25.57,25.59,25.42,25.47,6599100.0,17.7898,17.8037,17.6855,17.7203,6599100.0
2005-06-03 10:50:00,25.47,25.53,25.44,25.46,4002300.0,17.7203,17.762,17.6994,17.7133,4002300.0
2005-06-03 11:00:00,25.46,25.48,25.39,25.4,5356600.0,17.7133,17.7272,17.6646,17.6716,5356600.0
2005-06-03 11:10:00,25.39,25.45,25.38,25.43,1702300.0,17.6646,17.7063,17.6576,17.6924,1702300.0
2005-06-03 11:20:00,25.44,25.45,25.41,25.44,1394500.0,17.6994,17.7063,17.6785,17.6994,1394500.0
2005-06-03 11:30:00,25.43,25.44,25.38,25.4,2703700.0,17.6924,17.6994,17.6576,17.6716,2703700.0
2005-06-03 11:40:00,25.41,25.45,25.34,25.36,2928200.0,17.6785,17.7063,17.6298,17.6437,2928200.0
2005-06-03 11:50:00,25.36,25.43,25.36,25.4,1745000.0,17.6437,17.6924,17.6437,17.6716,1745000.0
2005-06-03 12:00:00,25.41,25.42,25.38,25.4,1167900.0,17.6785,17.6855,17.6576,17.6716,1167900.0
2005-06-03 12:10:00,25.4,25.43,25.37,25.42,1616100.0,17.6716,17.6924,17.6507,17.6855,1616100.0
2005-06-03 12:20:00,25.43,25.45,25.42,25.43,1660600.0,17.6924,17.7063,17.6855,17.6924,1660600.0
2005-06-03 12:30:00,25.43,25.45,25.38,25.4,1502300.0,17.6924,17.7063,17.6576,17.6716,1502300.0
2005-06-03 12:40:00,25.4,25.41,25.39,25.41,296600.0,17.6716,17.6785,17.6646,17.6785,296600.0
2005-06-03 12:50:00,25.4,25.44,25.39,25.44,578200.0,17.6716,17.6994,17.6646,17.6994,578200.0
2005-06-03 13:00:00,25.44,25.45,25.42,25.44,662700.0,17.6994,17.7063,17.6855,17.6994,662700.0
2005-06-03 13:10:00,25.43,25.45,25.39,25.41,1821300.0,17.6924,17.7063,17.6646,17.6785,1821300.0
2005-06-03 13:20:00,25.42,25.45,25.41,25.44,2050000.0,17.6855,17.7063,17.6785,17.6994,2050000.0
2005-06-03 13:30:00,25.45,25.46,25.43,25.44,995100.0,17.7063,17.7133,17.6924,17.6994,995100.0
2005-06-03 13:40:00,25.44,25.45,25.4,25.41,688800.0,17.6994,17.7063,17.6716,17.6785,688800.0
2005-06-03 13:50:00,25.41,25.43,25.38,25.4,1641300.0,17.6785,17.6924,17.6576,17.6716,1641300.0
2005-06-03 14:00:00,25.42,25.43,25.39,25.41,1320300.0,17.6855,17.6924,17.6646,17.6785,1320300.0
2005-06-03 14:10:00,25.41,25.43,25.4,25.4,465500.0,17.6785,17.6924,17.6716,17.6716,465500.0
2005-06-03 14:20:00,25.41,25.43,25.38,25.43,894000.0,17.6785,17.6924,17.6576,17.6924,894000.0
2005-06-03 14:30:00,25.42,25.44,25.41,25.43,1174100.0,17.6855,17.6994,17.6785,17.6924,1174100.0
2005-06-03 14:40:00,25.42,25.44,25.41,25.42,872600.0,17.6855,17.6994,17.6785,17.6855,872600.0
2005-06-03 14:50:00,25.42,25.43,25.38,25.4,1445900.0,17.6855,17.6924,17.6576,17.6716,1445900.0
2005-06-03 15:00:00,25.4,25.42,25.38,25.41,954900.0,17.6716,17.6855,17.6576,17.6785,954900.0
2005-06-03 15:10:00,25.42,25.42,25.38,25.42,1098300.0,17.6855,17.6855,17.6576,17.6855,1098300.0
2005-06-03 15:20:00,25.42,25.42,25.36,25.37,917900.0,17.6855,17.6855,17.6437,17.6507,917900.0
2005-06-03 15:30:00,25.38,25.42,25.34,25.39,1738400.0,17.6576,17.6855,17.6298,17.6646,1738400.0
2005-06-03 15:40:00,25.39,25.49,25.39,25.4,1488200.0,17.6646,17.7342,17.6646,17.6716,1488200.0
2005-06-03 15:50:00,25.4,25.45,25.39,25.43,2068500.0,17.6716,17.7063,17.6646,17.6924,2068500.0
2005-06-06 09:30:00,25.39,25.47,25.36,25.45,2609700.0,17.6646,17.7203,17.6437,17.7063,2609700.0
2005-06-06 09:40:00,25.45,25.5,25.43,25.46,1413300.0,17.7063,17.7411,17.6924,17.7133,1413300.0
2005-06-06 09:50:00,25.46,25.5,25.43,25.45,2550100.0,17.7133,17.7411,17.6924,17.7063,2550100.0
2005-06-06 10:00:00,25.45,25.45,25.41,25.42,817800.0,17.7063,17.7063,17.6785,17.6855,817800.0
2005-06-06 10:10:00,25.41,25.45,25.41,25.43,1215900.0,17.6785,17.7063,17.6785,17.6924,1215900.0
2005-06-06 10:20:00,25.43,25.45,25.4,25.43,818200.0,17.6924,17.7063,17.6716,17.6924,818200.0
2005-06-06 10:30:00,25.44,25.44,25.39,25.42,1015000.0,17.6994,17.6994,17.6646,17.6855,1015000.0
2005-06-06 10:40:00,25.42,25.45,25.38,25.41,1874000.0,17.6855,17.7063,17.6576,17.6785,1874000.0
2005-06-06 10:50:00,25.41,25.42,25.36,25.39,1288800.0,17.6785,17.6855,17.6437,17.6646,1288800.0
2005-06-06 11:00:00,25.39,25.41,25.37,25.39,640400.0,17.6646,17.6785,17.6507,17.6646,640400.0
2005-06-06 11:10:00,25.39,25.39,25.35,25.35,1182200.0,17.6646,17.6646,17.6368,17.6368,1182200.0
2005-06-06 11:20:00,25.35,25.39,25.34,25.37,901800.0,17.6368,17.6646,17.6298,17.6507,901800.0
2005-06-06 11:30:00,25.37,25.4,25.37,25.37,1405500.0,17.6507,17.6716,17.6507,17.6507,1405500.0
2005-06-06 11:40:00,25.38,25.39,25.36,25.37,289500.0,17.6576,17.6646,17.6437,17.6507,289500.0
2005-06-06 11:50:00,25.38,25.38,25.32,25.32,848600.0,17.6576,17.6576,17.6159,17.6159,848600.0
2005-06-06 12:00:00,25.33,25.37,25.32,25.36,1184100.0,17.6229,17.6507,17.6159,17.6437,1184100.0
2005-06-06 12:10:00,25.36,25.38,25.35,25.36,404500.0,17.6437,17.6576,17.6368,17.6437,404500.0
2005-06-06 12:20:00,25.36,25.36,25.31,25.34,791400.0,17.6437,17.6437,17.6089,17.6298,791400.0
2005-06-06 12:30:00,25.33,25.35,25.33,25.35,194300.0,17.6229,17.6368,17.6229,17.6368,194300.0
2005-06-06 12:40:00,25.35,25.35,25.31,25.33,459500.0,17.6368,17.6368,17.6089,17.6229,459500.0
2005-06-06 12:50:00,25.33,25.36,25.31,25.33,373600.0,17.6229,17.6437,17.6089,17.6229,373600.0
2005-06-06 13:00:00,25.33,25.35,25.33,25.34,349900.0,17.6229,17.6368,17.6229,17.6298,349900.0
2005-06-06 13:10:00,25.33,25.36,25.32,25.34,696100.0,17.6229,17.6437,17.6159,17.6298,696100.0
2005-06-06 13:20:00,25.35,25.36,25.34,25.35,445000.0,17.6368,17.6437,17.6298,17.6368,445000.0
2005-06-06 13:30:00,25.35,25.36,25.33,25.34,492400.0,17.6368,17.6437,17.6229,17.6298,492400.0
2005-06-06 13:40:00,25.35,25.38,25.34,25.35,1560500.0,17.6368,17.6576,17.6298,17.6368,1560500.0
2005-06-06 13:50:00,25.34,25.36,25.33,25.35,1230000.0,17.6298,17.6437,17.6229,17.6368,1230000.0
2005-06-06 14:00:00,25.35,25.37,25.34,25.36,787000.0,17.6368,17.6507,17.6298,17.6437,787000.0
2005-06-06 14:10:00,25.35,25.38,25.34,25.36,804500.0,17.6368,17.6576,17.6298,17.6437,804500.0
2005-06-06 14:20:00,25.36,25.37,25.35,25.36,560800.0,17.6437,17.6507,17.6368,17.6437,560800.0
2005-06-06 14:30:00,25.36,25.39,25.35,25.38,515700.0,17.6437,17.6646,17.6368,17.6576,515700.0
2005-06-06 14:40:00,25.39,25.39,25.36,25.36,749400.0,17.6646,17.6646,17.6437,17.6437,749400.0
2005-06-06 14:50:00,25.37,25.38,25.36,25.37,776400.0,17.6507,17.6576,17.6437,17.6507,776400.0
2005-06-06 15:00:00,25.38,25.4,25.36,25.38,890600.0,17.6576,17.6716,17.6437,17.6576,890600.0
2005-06-06 15:10:00,25.39,25.39,25.37,25.38,477700.0,17.6646,17.6646,17.6507,17.6576,477700.0
2005-06-06 15:20:00,25.39,25.41,25.38,25.38,1257400.0,17.6646,17.6785,17.6576,17.6576,1257400.0
2005-06-06 15:30:00,25.39,25.41,25.36,25.38,2000300.0,17.6646,17.6785,17.6437,17.6576,2000300.0
2005-06-06 15:40:00,25.38,25.4,25.37,25.39,1996700.0,17.6576,17.6716,17.6507,17.6646,1996700.0
2005-06-06 15:50:00,25.38,25.39,25.35,25.37,1687100.0,17.6576,17.6646,17.6368,17.6507,1687100.0
2005-06-07 09:30:00,25.32,25.44,25.3,25.44,2533700.0,17.6159,17.6994,17.602,17.6994,2533700.0
2005-06-07 09:40:00,25.44,25.5,25.42,25.5,1983400.0,17.6994,17.7411,17.6855,17.7411,1983400.0
2005-06-07 09:50:00,25.49,25.55,25.47,25.54,1951900.0,17.7342,17.7759,17.7203,17.769,1951900.0
2005-06-07 10:00:00,25.54,25.63,25.33,25.62,2813900.0,17.769,17.8316,17.6229,17.8246,2813900.0
2005-06-07 10:10:00,25.61,25.7,25.6,25.69,2453800.0,17.8177,17.8803,17.8107,17.8733,2453800.0
2005-06-07 10:20:00,25.69,25.74,25.67,25.74,1962300.0,17.8733,17.9081,17.8594,17.9081,1962300.0
2005-06-07 10:30:00,25.74,25.75,25.68,25.71,1467600.0,17.9081,17.9151,17.8664,17.8872,1467600.0
2005-06-07 10:40:00,25.71,25.75,25.7,25.73,1395300.0,17.8872,17.9151,17.8803,17.9011,1395300.0
2005-06-07 10:50:00,25.73,25.77,25.73,25.76,1561600.0,17.9011,17.929,17.9011,17.922,1561600.0
2005-06-07 11:00:00,25.75,25.8,25.75,25.78,965000.0,17.9151,17.9498,17.9151,17.9359,965000.0
2005-06-07 11:10:00,25.79,25.81,25.74,25.75,1602800.0,17.9429,17.9568,17.9081,17.9151,1602800.0
2005-06-07 11:20:00,25.75,25.8,25.74,25.79,1242600.0,17.9151,17.9498,17.9081,17.9429,1242600.0
2005-06-07 11:30:00,25.78,25.83,25.77,25.8,1127400.0,17.9359,17.9707,17.929,17.9498,1127400.0
2005-06-07 11:40:00,25.8,25.82,25.77,25.79,1005100.0,17.9498,17.9638,17.929,17.9429,1005100.0
2005-06-07 11:50:00,25.79,25.82,25.76,25.77,1951000.0,17.9429,17.9638,17.922,17.929,1951000.0
2005-06-07 12:00:00,25.77,25.78,25.72,25.72,877400.0,17.929,17.9359,17.8942,17.8942,877400.0
2005-06-07 12:10:00,25.72,25.75,25.71,25.72,473400.0,17.8942,17.9151,17.8872,17.8942,473400.0
2005-06-07 12:20:00,25.73,25.73,25.69,25.71,517300.0,17.9011,17.9011,17.8733,17.8872,517300.0
2005-06-07 12:30:00,25.71,25.72,25.7,25.7,501300.0,17.8872,17.8942,17.8803,17.8803,501300.0
2005-06-07 12:40:00,25.71,25.72,25.69,25.72,762000.0,17.8872,17.8942,17.8733,17.8942,762000.0
2005-06-07 12:50:00,25.72,25.75,25.71,25.72,732500.0,17.8942,17.9151,17.8872,17.8942,732500.0
2005-06-07 13:00:00,25.72,25.76,25.72,25.75,577300.0,17.8942,17.922,17.8942,17.9151,577300.0
2005-06-07 13:10:00,25.75,25.77,25.75,25.76,430400.0,17.9151,17.929,17.9151,17.922,430400.0
2005-06-07 13:20:00,25.75,25.76,25.72,25.72,402900.0,17.9151,17.922,17.8942,17.8942,402900.0
2005-06-07 13:30:00,25.73,25.73,25.65,25.68,986100.0,17.9011,17.9011,17.8455,17.8664,986100.0
2005-06-07 13:40:00,25.68,25.69,25.66,25.67,797000.0,17.8664,17.8733,17.8524,17.8594,797000.0
2005-06-07 13:50:00,25.68,25.68,25.62,25.66,986800.0,17.8664,17.8664,17.8246,17.8524,986800.0
2005-06-07 14:00:00,25.66,25.67,25.58,25.61,1241300.0,17.8524,17.8594,17.7968,17.8177,1241300.0
2005-06-07 14:10:00,25.61,25.61,25.5,25.56,2307700.0,17.8177,17.8177,17.7411,17.7829,2307700.0
2005-06-07 14:20:00,25.56,25.6,25.53,25.53,1934100.0,17.7829,17.8107,17.762,17.762,1934100.0
2005-06-07 14:30:00,25.53,25.6,25.51,25.59,1704800.0,17.762,17.8107,17.7481,17.8037,1704800.0
2005-06-07 14:40:00,25.6,25.6,25.56,25.57,952100.0,17.8107,17.8107,17.7829,17.7898,952100.0
2005-06-07 14:50:00,25.57,25.6,25.56,25.57,675700.0,17.7898,17.8107,17.7829,17.7898,675700.0
2005-06-07 15:00:00,25.57,25.59,25.49,25.52,866400.0,17.7898,17.8037,17.7342,17.755,866400.0
2005-06-07 15:10:00,25.52,25.55,25.49,25.54,1062000.0,17.755,17.7759,17.7342,17.769,1062000.0
2005-06-07 15:20:00,25.54,25.57,25.54,25.55,1002900.0,17.769,17.7898,17.769,17.7759,1002900.0
2005-06-07 15:30:00,25.55,25.56,25.5,25.55,1316100.0,17.7759,17.7829,17.7411,17.7759,1316100.0
2005-06-07 15:40:00,25.54,25.57,25.52,25.56,1469500.0,17.769,17.7898,17.755,17.7829,1469500.0
2005-06-07 15:50:00,25.56,25.56,25.52,25.53,1693700.0,17.7829,17.7829,17.755,17.762,1693700.0
2005-06-08 09:30:00,25.55,25.61,25.51,25.6,2317800.0,17.7759,17.8177,17.7481,17.8107,2317800.0
2005-06-08 09:40:00,25.6,25.6,25.53,25.6,1270900.0,17.8107,17.8107,17.762,17.8107,1270900.0
2005-06-08 09:50:00,25.6,25.61,25.56,25.59,1258400.0,17.8107,17.8177,17.7829,17.8037,1258400.0
2005-06-08 10:00:00,25.59,25.62,25.58,25.6,1173900.0,17.8037,17.8246,17.7968,17.8107,1173900.0
2005-06-08 10:10:00,25.6,25.6,25.54,25.55,928300.0,17.8107,17.8107,17.769,17.7759,928300.0
2005-06-08 10:20:00,25.54,25.55,25.52,25.52,861600.0,17.769,17.7759,17.755,17.755,861600.0
2005-06-08 10:30:00,25.52,25.53,25.46,25.49,1371200.0,17.755,17.762,17.7133,17.7342,1371200.0
2005-06-08 10:40:00,25.49,25.52,25.47,25.49,866300.0,17.7342,17.755,17.7203,17.7342,866300.0
2005-06-08 10:50:00,25.48,25.54,25.48,25.52,742100.0,17.7272,17.769,17.7272,17.755,742100.0
2005-06-08 11:00:00,25.52,25.53,25.51,25.52,698200.0,17.755,17.762,17.7481,17.755,698200.0
2005-06-08 11:10:00,25.52,25.52,25.49,25.5,413100.0,17.755,17.755,17.7342,17.7411,413100.0
2005-06-08 11:20:00,25.5,25.52,25.48,25.49,847500.0,17.7411,17.755,17.7272,17.7342,847500.0
2005-06-08 11:30:00,25.49,25.51,25.44,25.46,1098000.0,17.7342,17.7481,17.6994,17.7133,1098000.0
2005-06-08 11:40:00,25.46,25.5,25.45,25.46,809600.0,17.7133,17.7411,17.7063,17.7133,809600.0
2005-06-08 11:50:00,25.46,25.49,25.45,25.46,643300.0,17.7133,17.7342,17.7063,17.7133,643300.0
2005-06-08 12:00:00,25.47,25.48,25.45,25.46,479500.0,17.7203,17.7272,17.7063,17.7133,479500.0
2005-06-08 12:10:00,25.45,25.49,25.41,25.46,531600.0,17.7063,17.7342,17.6785,17.7133,531600.0
2005-06-08 12:20:00,25.47,25.5,25.46,25.48,880300.0,17.7203,17.7411,17.7133,17.7272,880300.0
2005-06-08 12:30:00,25.48,25.49,25.47,25.49,412200.0,17.7272,17.7342,17.7203,17.7342,412200.0
2005-06-08 12:40:00,25.49,25.5,25.47,25.5,503400.0,17.7342,17.7411,17.7203,17.7411,503400.0
2005-06-08 12:50:00,25.49,25.54,25.49,25.51,1077500.0,17.7342,17.769,17.7342,17.7481,1077500.0
2005-06-08 13:00:00,25.51,25.51,25.47,25.49,1864700.0,17.7481,17.7481,17.7203,17.7342,1864700.0
2005-06-08 13:10:00,25.49,25.49,25.44,25.47,1010700.0,17.7342,17.7342,17.6994,17.7203,1010700.0
2005-06-08 13:20:00,25.47,25.48,25.46,25.47,640500.0,17.7203,17.7272,17.7133,17.7203,640500.0
2005-06-08 13:30:00,25.47,25.49,25.46,25.46,424900.0,17.7203,17.7342,17.7133,17.7133,424900.0
2005-06-08 13:40:00,25.46,25.49,25.46,25.46,789500.0,17.7133,17.7342,17.7133,17.7133,789500.0
2005-06-08 13:50:00,25.46,25.47,25.42,25.45,1056000.0,17.7133,17.7203,17.6855,17.7063,1056000.0
2005-06-08 14:00:00,25.45,25.45,25.37,25.4,907000.0,17.7063,17.7063,17.6507,17.6716,907000.0
2005-06-08 14:10:00,25.4,25.46,25.39,25.44,2259300.0,17.6716,17.7133,17.6646,17.6994,2259300.0
2005-06-08 14:20:00,25.43,25.47,25.41,25.43,1139200.0,17.6924,17.7203,17.6785,17.6924,1139200.0
2005-06-08 14:30:00,25.42,25.45,25.34,25.44,1143800.0,17.6855,17.7063,17.6298,17.6994,1143800.0
2005-06-08 14:40:00,25.45,25.47,25.42,25.43,1618200.0,17.7063,17.7203,17.6855,17.6924,1618200.0
2005-06-08 14:50:00,25.43,25.46,25.42,25.43,614500.0,17.6924,17.7133,17.6855,17.6924,614500.0
2005-06-08 15:00:00,25.42,25.45,25.41,25.43,333900.0,17.6855,17.7063,17.6785,17.6924,333900.0
2005-06-08 15:10:00,25.43,25.45,25.42,25.43,332300.0,17.6924,17.7063,17.6855,17.6924,332300.0
2005-06-08 15:20:00,25.43,25.5,25.42,25.42,374400.0,17.6924,17.7411,17.6855,17.6855,374400.0
2005-06-08 15:30:00,25.42,25.46,25.42,25.45,1783600.0,17.6855,17.7133,17.6855,17.7063,1783600.0
2005-06-08 15:40:00,25.46,25.51,25.44,25.49,3478400.0,17.7133,17.7481,17.6994,17.7342,3478400.0
2005-06-08 15:50:00,25.5,25.51,25.38,25.4,3272200.0,17.7411,17.7481,17.6576,17.6716,3272200.0
2005-06-09 09:30:00,25.39,25.48,25.36,25.4,2767900.0,17.6646,17.7272,17.6437,17.6716,2767900.0
2005-06-09 09:40:00,25.4,25.43,25.4,25.4,1393100.0,17.6716,17.6924,17.6716,17.6716,1393100.0
2005-06-09 09:50:00,25.41,25.45,25.4,25.42,1685600.0,17.6785,17.7063,17.6716,17.6855,1685600.0
2005-06-09 10:00:00,25.42,25.47,25.4,25.44,1966600.0,17.6855,17.7203,17.6716,17.6994,1966600.0
2005-06-09 10:10:00,25.44,25.45,25.4,25.4,1458100.0,17.6994,17.7063,17.6716,17.6716,1458100.0
2005-06-09 10:20:00,25.4,25.41,25.38,25.4,1331800.0,17.6716,17.6785,17.6576,17.6716,1331800.0
2005-06-09 10:30:00,25.4,25.41,25.39,25.39,750000.0,17.6716,17.6785,17.6646,17.6646,750000.0
2005-06-09 10:40:00,25.39,25.41,25.37,25.39,1158800.0,17.6646,17.6785,17.6507,17.6646,1158800.0
2005-06-09 10:50:00,25.4,25.41,25.36,25.38,863300.0,17.6716,17.6785,17.6437,17.6576,863300.0
2005-06-09 11:00:00,25.38,25.41,25.38,25.41,864100.0,17.6576,17.6785,17.6576,17.6785,864100.0
2005-06-09 11:10:00,25.41,25.41,25.37,25.37,1094900.0,17.6785,17.6785,17.6507,17.6507,1094900.0
2005-06-09 11:20:00,25.37,25.41,25.35,25.38,996100.0,17.6507,17.6785,17.6368,17.6576,996100.0
2005-06-09 11:30:00,25.37,25.41,25.37,25.39,999400.0,17.6507,17.6785,17.6507,17.6646,999400.0
2005-06-09 11:40:00,25.39,25.45,25.39,25.43,1668300.0,17.6646,17.7063,17.6646,17.6924,1668300.0
2005-06-09 11:50:00,25.43,25.45,25.41,25.43,820900.0,17.6924,17.7063,17.6785,17.6924,820900.0
2005-06-09 12:00:00,25.43,25.53,25.43,25.53,2177000.0,17.6924,17.762,17.6924,17.762,2177000.0
2005-06-09 12:10:00,25.53,25.54,25.5,25.51,1412300.0,17.762,17.769,17.7411,17.7481,1412300.0
2005-06-09 12:20:00,25.52,25.61,25.5,25.58,1532300.0,17.755,17.8177,17.7411,17.7968,1532300.0
2005-06-09 12:30:00,25.58,25.6,25.56,25.59,773300.0,17.7968,17.8107,17.7829,17.8037,773300.0
2005-06-09 12:40:00,25.59,25.6,25.53,25.54,1057200.0,17.8037,17.8107,17.762,17.769,1057200.0
2005-06-09 12:50:00,25.54,25.54,25.48,25.49,1246400.0,17.769,17.769,17.7272,17.7342,1246400.0
2005-06-09 13:00:00,25.48,25.49,25.47,25.47,367200.0,17.7272,17.7342,17.7203,17.7203,367200.0
2005-06-09 13:10:00,25.48,25.48,25.38,25.38,986800.0,17.7272,17.7272,17.6576,17.6576,986800.0
2005-06-09 13:20:00,25.38,25.42,25.36,25.41,1416700.0,17.6576,17.6855,17.6437,17.6785,1416700.0
2005-06-09 13:30:00,25.42,25.44,25.39,25.43,817700.0,17.6855,17.6994,17.6646,17.6924,817700.0
2005-06-09 13:40:00,25.43,25.44,25.41,25.41,567800.0,17.6924,17.6994,17.6785,17.6785,567800.0
2005-06-09 13:50:00,25.42,25.44,25.39,25.42,1551800.0,17.6855,17.6994,17.6646,17.6855,1551800.0
2005-06-09 14:00:00,25.41,25.45,25.4,25.44,733500.0,17.6785,17.7063,17.6716,17.6994,733500.0
2005-06-09 14:10:00,25.44,25.45,25.41,25.42,550000.0,17.6994,17.7063,17.6785,17.6855,550000.0
2005-06-09 14:20:00,25.42,25.44,25.4,25.42,1268800.0,17.6855,17.6994,17.6716,17.6855,1268800.0
2005-06-09 14:30:00,25.43,25.48,25.41,25.45,1515000.0,17.6924,17.7272,17.6785,17.7063,1515000.0
2005-06-09 14:40:00,25.45,25.49,25.44,25.47,959200.0,17.7063,17.7342,17.6994,17.7203,959200.0
2005-06-09 14:50:00,25.47,25.49,25.44,25.45,542800.0,17.7203,17.7342,17.6994,17.7063,542800.0
2005-06-09 15:00:00,25.44,25.48,25.43,25.46,1290400.0,17.6994,17.7272,17.6924,17.7133,1290400.0
2005-06-09 15:10:00,25.46,25.52,25.46,25.5,1889200.0,17.7133,17.755,17.7133,17.7411,1889200.0
2005-06-09 15:20:00,25.49,25.5,25.47,25.48,998900.0,17.7342,17.7411,17.7203,17.7272,998900.0
2005-06-09 15:30:00,25.47,25.5,25.46,25.46,1051100.0,17.7203,17.7411,17.7133,17.7133,1051100.0
2005-06-09 15:40:00,25.47,25.48,25.43,25.45,1595300.0,17.7203,17.7272,17.6924,17.7063,1595300.0
2005-06-09 15:50:00,25.45,25.51,25.44,25.51,3539900.0,17.7063,17.7481,17.6994,17.7481,3539900.0
2005-06-10 09:30:00,25.51,25.52,25.46,25.48,2617900.0,17.7481,17.755,17.7133,17.7272,2617900.0
2005-06-10 09:40:00,25.49,25.51,25.47,25.49,818100.0,17.7342,17.7481,17.7203,17.7342,818100.0
2005-06-10 09:50:00,25.48,25.51,25.44,25.45,998200.0,17.7272,17.7481,17.6994,17.7063,998200.0
2005-06-10 10:00:00,25.45,25.47,25.41,25.43,1365200.0,17.7063,17.7203,17.6785,17.6924,1365200.0
2005-06-10 10:10:00,25.42,25.44,25.4,25.4,838500.0,17.6855,17.6994,17.6716,17.6716,838500.0
2005-06-10 10:20:00,25.4,25.46,25.39,25.42,1336600.0,17.6716,17.7133,17.6646,17.6855,1336600.0
2005-06-10 10:30:00,25.42,25.44,25.41,25.42,807600.0,17.6855,17.6994,17.6785,17.6855,807600.0
2005-06-10 10:40:00,25.42,25.44,25.39,25.4,1361900.0,17.6855,17.6994,17.6646,17.6716,1361900.0
2005-06-10 10:50:00,25.4,25.42,25.4,25.41,1055900.0,17.6716,17.6855,17.6716,17.6785,1055900.0
2005-06-10 11:00:00,25.41,25.43,25.4,25.4,1265900.0,17.6785,17.6924,17.6716,17.6716,1265900.0
2005-06-10 11:10:00,25.4,25.41,25.38,25.39,1600300.0,17.6716,17.6785,17.6576,17.6646,1600300.0
2005-06-10 11:20:00,25.4,25.42,25.38,25.39,966000.0,17.6716,17.6855,17.6576,17.6646,966000.0
2005-06-10 11:30:00,25.39,25.41,25.38,25.39,763900.0,17.6646,17.6785,17.6576,17.6646,763900.0
2005-06-10 11:40:00,25.39,25.43,25.39,25.41,978500.0,17.6646,17.6924,17.6646,17.6785,978500.0
2005-06-10 11:50:00,25.41,25.43,25.39,25.4,1219600.0,17.6785,17.6924,17.6646,17.6716,1219600.0
2005-06-10 12:00:00,25.4,25.41,25.38,25.39,614000.0,17.6716,17.6785,17.6576,17.6646,614000.0
2005-06-10 12:10:00,25.39,25.41,25.34,25.37,1273400.0,17.6646,17.6785,17.6298,17.6507,1273400.0
2005-06-10 12:20:00,25.37,25.39,25.36,25.38,577400.0,17.6507,17.6646,17.6437,17.6576,577400.0
2005-06-10 12:30:00,25.38,25.41,25.38,25.41,437200.0,17.6576,17.6785,17.6576,17.6785,437200.0
2005-06-10 12:40:00,25.41,25.41,25.38,25.39,518100.0,17.6785,17.6785,17.6576,17.6646,518100.0
2005-06-10 12:50:00,25.4,25.44,25.38,25.42,1192100.0,17.6716,17.6994,17.6576,17.6855,1192100.0
2005-06-10 13:00:00,25.42,25.48,25.4,25.44,1170800.0,17.6855,17.7272,17.6716,17.6994,1170800.0
2005-06-10 13:10:00,25.45,25.48,25.43,25.44,488200.0,17.7063,17.7272,17.6924,17.6994,488200.0
2005-06-10 13:20:00,25.43,25.47,25.41,25.44,601200.0,17.6924,17.7203,17.6785,17.6994,601200.0
2005-06-10 13:30:00,25.44,25.48,25.43,25.47,661100.0,17.6994,17.7272,17.6924,17.7203,661100.0
2005-06-10 13:40:00,25.47,25.49,25.44,25.44,540500.0,17.7203,17.7342,17.6994,17.6994,540500.0
2005-06-10 13:50:00,25.44,25.48,25.43,25.45,631800.0,17.6994,17.7272,17.6924,17.7063,631800.0
2005-06-10 14:00:00,25.45,25.5,25.44,25.44,843400.0,17.7063,17.7411,17.6994,17.6994,843400.0
2005-06-10 14:10:00,25.44,25.48,25.44,25.46,414200.0,17.6994,17.7272,17.6994,17.7133,414200.0
2005-06-10 14:20:00,25.46,25.49,25.43,25.43,357900.0,17.7133,17.7342,17.6924,17.6924,357900.0
2005-06-10 14:30:00,25.43,25.46,25.42,25.42,458400.0,17.6924,17.7133,17.6855,17.6855,458400.0
2005-06-10 14:40:00,25.43,25.46,25.39,25.4,860200.0,17.6924,17.7133,17.6646,17.6716,860200.0
2005-06-10 14:50:00,25.39,25.43,25.37,25.39,685400.0,17.6646,17.6924,17.6507,17.6646,685400.0
2005-06-10 15:00:00,25.39,25.46,25.39,25.42,916700.0,17.6646,17.7133,17.6646,17.6855,916700.0
2005-06-10 15:10:00,25.42,25.46,25.42,25.43,486500.0,17.6855,17.7133,17.6855,17.6924,486500.0
2005-06-10 15:20:00,25.43,25.45,25.4,25.41,409400.0,17.6924,17.7063,17.6716,17.6785,409400.0
2005-06-10 15:30:00,25.41,25.43,25.4,25.41,475800.0,17.6785,17.6924,17.6716,17.6785,475800.0
2005-06-10 15:40:00,25.42,25.44,25.37,25.42,1620800.0,17.6855,17.6994,17.6507,17.6855,1620800.0
2005-06-10 15:50:00,25.41,25.45,25.39,25.43,1968400.0,17.6785,17.7063,17.6646,17.6924,1968400.0
2005-06-13 09:30:00,25.35,25.41,25.34,25.39,2162000.0,17.6368,17.6785,17.6298,17.6646,2162000.0
2005-06-13 09:40:00,25.38,25.42,25.37,25.37,900700.0,17.6576,17.6855,17.6507,17.6507,900700.0
2005-06-13 09:50:00,25.38,25.38,25.34,25.34,1057900.0,17.6576,17.6576,17.6298,17.6298,1057900.0
2005-06-13 10:00:00,25.35,25.35,25.26,25.27,2220300.0,17.6368,17.6368,17.5742,17.5811,2220300.0
2005-06-13 10:10:00,25.27,25.33,25.27,25.33,1078000.0,17.5811,17.6229,17.5811,17.6229,1078000.0
2005-06-13 10:20:00,25.32,25.37,25.3,25.31,890900.0,17.6159,17.6507,17.602,17.6089,890900.0
2005-06-13 10:30:00,25.31,25.42,25.31,25.39,1833200.0,17.6089,17.6855,17.6089,17.6646,1833200.0
2005-06-13 10:40:00,25.39,25.46,25.38,25.45,1218200.0,17.6646,17.7133,17.6576,17.7063,1218200.0
2005-06-13 10:50:00,25.45,25.45,25.39,25.4,1077400.0,17.7063,17.7063,17.6646,17.6716,1077400.0
2005-06-13 11:00:00,25.4,25.49,25.38,25.45,966700.0,17.6716,17.7342,17.6576,17.7063,966700.0
2005-06-13 11:10:00,25.45,25.47,25.44,25.45,608100.0,17.7063,17.7203,17.6994,17.7063,608100.0
2005-06-13 11:20:00,25.44,25.46,25.44,25.45,514100.0,17.6994,17.7133,17.6994,17.7063,514100.0
2005-06-13 11:30:00,25.45,25.47,25.44,25.45,458700.0,17.7063,17.7203,17.6994,17.7063,458700.0
2005-06-13 11:40:00,25.45,25.46,25.42,25.44,585800.0,17.7063,17.7133,17.6855,17.6994,585800.0
2005-06-13 11:50:00,25.44,25.49,25.44,25.44,247100.0,17.6994,17.7342,17.6994,17.6994,247100.0
2005-06-13 12:00:00,25.45,25.46,25.4,25.41,548100.0,17.7063,17.7133,17.6716,17.6785,548100.0
2005-06-13 12:10:00,25.42,25.42,25.36,25.38,763700.0,17.6855,17.6855,17.6437,17.6576,763700.0
2005-06-13 12:20:00,25.39,25.41,25.38,25.41,453800.0,17.6646,17.6785,17.6576,17.6785,453800.0
2005-06-13 12:30:00,25.41,25.41,25.4,25.4,216000.0,17.6785,17.6785,17.6716,17.6716,216000.0
2005-06-13 12:40:00,25.4,25.42,25.37,25.4,437800.0,17.6716,17.6855,17.6507,17.6716,437800.0
2005-06-13 12:50:00,25.41,25.43,25.37,25.4,935500.0,17.6785,17.6924,17.6507,17.6716,935500.0
2005-06-13 13:00:00,25.4,25.43,25.4,25.4,396500.0,17.6716,17.6924,17.6716,17.6716,396500.0
2005-06-13 13:10:00,25.4,25.44,25.36,25.41,1882800.0,17.6716,17.6994,17.6437,17.6785,1882800.0
2005-06-13 13:20:00,25.41,25.42,25.4,25.4,374800.0,17.6785,17.6855,17.6716,17.6716,374800.0
2005-06-13 13:30:00,25.41,25.42,25.39,25.39,651800.0,17.6785,17.6855,17.6646,17.6646,651800.0
2005-06-13 13:40:00,25.4,25.4,25.38,25.38,277800.0,17.6716,17.6716,17.6576,17.6576,277800.0
2005-06-13 13:50:00,25.38,25.4,25.32,25.35,1495200.0,17.6576,17.6716,17.6159,17.6368,1495200.0
2005-06-13 14:00:00,25.36,25.45,25.36,25.4,1672800.0,17.6437,17.7063,17.6437,17.6716,1672800.0
2005-06-13 14:10:00,25.4,25.42,25.36,25.37,794700.0,17.6716,17.6855,17.6437,17.6507,794700.0
2005-06-13 14:20:00,25.36,25.39,25.17,25.38,809900.0,17.6437,17.6646,17.5115,17.6576,809900.0
2005-06-13 14:30:00,25.39,25.41,25.35,25.39,1495900.0,17.6646,17.6785,17.6368,17.6646,1495900.0
2005-06-13 14:40:00,25.4,25.41,25.37,25.38,483100.0,17.6716,17.6785,17.6507,17.6576,483100.0
2005-06-13 14:50:00,25.37,25.41,25.37,25.37,728000.0,17.6507,17.6785,17.6507,17.6507,728000.0
2005-06-13 15:00:00,25.38,25.41,25.35,25.36,967600.0,17.6576,17.6785,17.6368,17.6437,967600.0
2005-06-13 15:10:00,25.36,25.39,25.32,25.33,954300.0,17.6437,17.6646,17.6159,17.6229,954300.0
2005-06-13 15:20:00,25.32,25.36,25.32,25.34,774800.0,17.6159,17.6437,17.6159,17.6298,774800.0
2005-06-13 15:30:00,25.34,25.35,25.31,25.33,928100.0,17.6298,17.6368,17.6089,17.6229,928100.0
2005-06-13 15:40:00,25.33,25.38,25.31,25.34,2833900.0,17.6229,17.6576,17.6089,17.6298,2833900.0
2005-06-13 15:50:00,25.34,25.36,25.31,25.31,1921300.0,17.6298,17.6437,17.6089,17.6089,1921300.0
2005-06-14 09:30:00,25.28,25.38,25.27,25.35,4271900.0,17.5881,17.6576,17.5811,17.6368,4271900.0
2005-06-14 09:40:00,25.35,25.44,25.35,25.37,1709400.0,17.6368,17.6994,17.6368,17.6507,1709400.0
2005-06-14 09:50:00,25.36,25.41,25.34,25.41,1468200.0,17.6437,17.6785,17.6298,17.6785,1468200.0
2005-06-14 10:00:00,25.41,25.41,25.35,25.36,1131700.0,17.6785,17.6785,17.6368,17.6437,1131700.0
2005-06-14 10:10:00,25.37,25.42,25.36,25.36,992200.0,17.6507,17.6855,17.6437,17.6437,992200.0
2005-06-14 10:20:00,25.37,25.4,25.34,25.35,1632100.0,17.6507,17.6716,17.6298,17.6368,1632100.0
2005-06-14 10:30:00,25.36,25.4,25.32,25.35,1269400.0,17.6437,17.6716,17.6159,17.6368,1269400.0
2005-06-14 10:40:00,25.34,25.35,25.29,25.31,1015500.0,17.6298,17.6368,17.595,17.6089,1015500.0
2005-06-14 10:50:00,25.3,25.34,25.3,25.33,1439200.0,17.602,17.6298,17.602,17.6229,1439200.0
2005-06-14 11:00:00,25.34,25.35,25.32,25.34,742800.0,17.6298,17.6368,17.6159,17.6298,742800.0
2005-06-14 11:10:00,25.34,25.41,25.32,25.34,836800.0,17.6298,17.6785,17.6159,17.6298,836800.0
2005-06-14 11:20:00,25.34,25.35,25.31,25.31,626200.0,17.6298,17.6368,17.6089,17.6089,626200.0
2005-06-14 11:30:00,25.32,25.35,25.29,25.31,1649300.0,17.6159,17.6368,17.595,17.6089,1649300.0
2005-06-14 11:40:00,25.31,25.35,25.3,25.3,901300.0,17.6089,17.6368,17.602,17.602,901300.0
2005-06-14 11:50:00,25.3,25.32,25.3,25.31,399000.0,17.602,17.6159,17.602,17.6089,399000.0
2005-06-14 12:00:00,25.31,25.32,25.27,25.28,804600.0,17.6089,17.6159,17.5811,17.5881,804600.0
2005-06-14 12:10:00,25.28,25.3,25.26,25.28,461900.0,17.5881,17.602,17.5742,17.5881,461900.0
2005-06-14 12:20:00,25.27,25.3,25.24,25.27,1842700.0,17.5811,17.602,17.5602,17.5811,1842700.0
2005-06-14 12:30:00,25.27,25.29,25.26,25.27,853900.0,17.5811,17.595,17.5742,17.5811,853900.0
2005-06-14 12:40:00,25.27,25.3,25.27,25.3,410700.0,17.5811,17.602,17.5811,17.602,410700.0
2005-06-14 12:50:00,25.3,25.31,25.3,25.3,162500.0,17.602,17.6089,17.602,17.602,162500.0
2005-06-14 13:00:00,25.31,25.31,25.27,25.27,583600.0,17.6089,17.6089,17.5811,17.5811,583600.0
2005-06-14 13:10:00,25.27,25.29,25.25,25.27,426500.0,17.5811,17.595,17.5672,17.5811,426500.0
2005-06-14 13:20:00,25.27,25.31,25.26,25.31,864500.0,17.5811,17.6089,17.5742,17.6089,864500.0
2005-06-14 13:30:00,25.31,25.32,25.3,25.31,387800.0,17.6089,17.6159,17.602,17.6089,387800.0
2005-06-14 13:40:00,25.31,25.38,25.3,25.36,1169000.0,17.6089,17.6576,17.602,17.6437,1169000.0
2005-06-14 13:50:00,25.36,25.39,25.34,25.39,1106600.0,17.6437,17.6646,17.6298,17.6646,1106600.0
2005-06-14 14:00:00,25.39,25.4,25.36,25.37,909500.0,17.6646,17.6716,17.6437,17.6507,909500.0
2005-06-14 14:10:00,25.37,25.38,25.32,25.34,884500.0,17.6507,17.6576,17.6159,17.6298,884500.0
2005-06-14 14:20:00,25.35,25.35,25.27,25.3,1232900.0,17.6368,17.6368,17.5811,17.602,1232900.0
2005-06-14 14:30:00,25.29,25.31,25.27,25.3,918400.0,17.595,17.6089,17.5811,17.602,918400.0
2005-06-14 14:40:00,25.29,25.3,25.26,25.27,705800.0,17.595,17.602,17.5742,17.5811,705800.0
2005-06-14 14:50:00,25.27,25.29,25.25,25.29,1952600.0,17.5811,17.595,17.5672,17.595,1952600.0
2005-06-14 15:00:00,25.29,25.33,25.28,25.31,625300.0,17.595,17.6229,17.5881,17.6089,625300.0
2005-06-14 15:10:00,25.31,25.33,25.3,25.32,586900.0,17.6089,17.6229,17.602,17.6159,586900.0
2005-06-14 15:20:00,25.33,25.34,25.31,25.31,587100.0,17.6229,17.6298,17.6089,17.6089,587100.0
2005-06-14 15:30:00,25.32,25.32,25.27,25.28,895700.0,17.6159,17.6159,17.5811,17.5881,895700.0
2005-06-14 15:40:00,25.28,25.31,25.28,25.31,1439500.0,17.5881,17.6089,17.5881,17.6089,1439500.0
2005-06-14 15:50:00,25.3,25.37,25.29,25.36,2232000.0,17.602,17.6507,17.595,17.6437,2232000.0
2005-06-15 09:30:00,25.4,25.42,25.36,25.36,2294500.0,17.6716,17.6855,17.6437,17.6437,2294500.0
2005-06-15 09:40:00,25.37,25.38,25.32,25.35,1057400.0,17.6507,17.6576,17.6159,17.6368,1057400.0
2005-06-15 09:50:00,25.35,25.36,25.32,25.34,2391800.0,17.6368,17.6437,17.6159,17.6298,2391800.0
2005-06-15 10:00:00,25.33,25.35,25.29,25.31,1509300.0,17.6229,17.6368,17.595,17.6089,1509300.0
2005-06-15 10:10:00,25.31,25.33,25.29,25.3,1449600.0,17.6089,17.6229,17.595,17.602,1449600.0
2005-06-15 10:20:00,25.3,25.31,25.25,25.31,1124000.0,17.602,17.6089,17.5672,17.6089,1124000.0
2005-06-15 10:30:00,25.31,25.31,25.24,25.26,2419000.0,17.6089,17.6089,17.5602,17.5742,2419000.0
2005-06-15 10:40:00,25.26,25.3,25.21,25.25,1586900.0,17.5742,17.602,17.5394,17.5672,1586900.0
2005-06-15 10:50:00,25.25,25.26,25.22,25.24,1167500.0,17.5672,17.5742,17.5463,17.5602,1167500.0
2005-06-15 11:00:00,25.24,25.26,25.23,25.25,863600.0,17.5602,17.5742,17.5533,17.5672,863600.0
2005-06-15 11:10:00,25.25,25.28,25.23,25.26,787400.0,17.5672,17.5881,17.5533,17.5742,787400.0
2005-06-15 11:20:00,25.26,25.28,25.24,25.26,626200.0,17.5742,17.5881,17.5602,17.5742,626200.0
2005-06-15 11:30:00,25.26,25.26,25.22,25.25,1373400.0,17.5742,17.5742,17.5463,17.5672,1373400.0
2005-06-15 11:40:00,25.25,25.27,25.2,25.2,1019300.0,17.5672,17.5811,17.5324,17.5324,1019300.0
2005-06-15 11:50:00,25.2,25.21,25.16,25.17,1550300.0,17.5324,17.5394,17.5046,17.5115,1550300.0
2005-06-15 12:00:00,25.17,25.18,25.15,25.15,1112500.0,17.5115,17.5185,17.4976,17.4976,1112500.0
2005-06-15 12:10:00,25.15,25.16,25.12,25.14,838900.0,17.4976,17.5046,17.4768,17.4907,838900.0
2005-06-15 12:20:00,25.13,25.16,25.13,25.14,883500.0,17.4837,17.5046,17.4837,17.4907,883500.0
2005-06-15 12:30:00,25.14,25.18,25.13,25.16,515900.0,17.4907,17.5185,17.4837,17.5046,515900.0
2005-06-15 12:40:00,25.16,25.16,25.13,25.14,1338900.0,17.5046,17.5046,17.4837,17.4907,1338900.0
2005-06-15 12:50:00,25.14,25.16,25.11,25.15,820400.0,17.4907,17.5046,17.4698,17.4976,820400.0
2005-06-15 13:00:00,25.15,25.2,25.15,25.19,520400.0,17.4976,17.5324,17.4976,17.5255,520400.0
2005-06-15 13:10:00,25.19,25.21,25.16,25.21,927000.0,17.5255,17.5394,17.5046,17.5394,927000.0
2005-06-15 13:20:00,25.2,25.21,25.15,25.18,835300.0,17.5324,17.5394,17.4976,17.5185,835300.0
2005-06-15 13:30:00,25.17,25.18,25.14,25.16,948800.0,17.5115,17.5185,17.4907,17.5046,948800.0
2005-06-15 13:40:00,25.15,25.16,25.12,25.16,931000.0,17.4976,17.5046,17.4768,17.5046,931000.0
2005-06-15 13:50:00,25.16,25.18,25.15,25.15,741800.0,17.5046,17.5185,17.4976,17.4976,741800.0
2005-06-15 14:00:00,25.15,25.2,25.14,25.14,636700.0,17.4976,17.5324,17.4907,17.4907,636700.0
2005-06-15 14:10:00,25.14,25.2,25.13,25.2,1056800.0,17.4907,17.5324,17.4837,17.5324,1056800.0
2005-06-15 14:20:00,25.2,25.21,25.15,25.15,1107800.0,17.5324,17.5394,17.4976,17.4976,1107800.0
2005-06-15 14:30:00,25.16,25.2,25.14,25.18,1467800.0,17.5046,17.5324,17.4907,17.5185,1467800.0
2005-06-15 14:40:00,25.19,25.22,25.17,25.2,1008600.0,17.5255,17.5463,17.5115,17.5324,1008600.0
2005-06-15 14:50:00,25.2,25.23,25.18,25.19,910100.0,17.5324,17.5533,17.5185,17.5255,910100.0
2005-06-15 15:00:00,25.18,25.2,25.12,25.12,1278800.0,17.5185,17.5324,17.4768,17.4768,1278800.0
2005-06-15 15:10:00,25.12,25.15,25.12,25.13,555300.0,17.4768,17.4976,17.4768,17.4837,555300.0
2005-06-15 15:20:00,25.13,25.2,25.12,25.19,1851900.0,17.4837,17.5324,17.4768,17.5255,1851900.0
2005-06-15 15:30:00,25.19,25.24,25.18,25.22,2074600.0,17.5255,17.5602,17.5185,17.5463,2074600.0
2005-06-15 15:40:00,25.22,25.27,25.21,25.23,1867700.0,17.5463,17.5811,17.5394,17.5533,1867700.0
2005-06-15 15:50:00,25.24,25.28,25.18,25.27,2820400.0,17.5602,17.5881,17.5185,17.5811,2820400.0
2005-06-16 09:30:00,25.2,25.23,25.12,25.18,2662500.0,17.5324,17.5533,17.4768,17.5185,2662500.0
2005-06-16 09:40:00,25.17,25.2,25.15,25.16,2075400.0,17.5115,17.5324,17.4976,17.5046,2075400.0
2005-06-16 09:50:00,25.16,25.16,25.13,25.13,1808700.0,17.5046,17.5046,17.4837,17.4837,1808700.0
2005-06-16 10:00:00,25.13,25.17,25.13,25.15,1185700.0,17.4837,17.5115,17.4837,17.4976,1185700.0
2005-06-16 10:10:00,25.15,25.16,25.05,25.05,4099400.0,17.4976,17.5046,17.4281,17.4281,4099400.0
2005-06-16 10:20:00,25.06,25.12,25.04,25.1,2873800.0,17.435,17.4768,17.4211,17.4628,2873800.0
2005-06-16 10:30:00,25.11,25.11,25.06,25.08,1696000.0,17.4698,17.4698,17.435,17.4489,1696000.0
2005-06-16 10:40:00,25.07,25.14,25.07,25.12,2196600.0,17.442,17.4907,17.442,17.4768,2196600.0
2005-06-16 10:50:00,25.12,25.12,25.08,25.1,1560300.0,17.4768,17.4768,17.4489,17.4628,1560300.0
2005-06-16 11:00:00,25.11,25.14,25.09,25.11,1057900.0,17.4698,17.4907,17.4559,17.4698,1057900.0
2005-06-16 11:10:00,25.1,25.12,25.08,25.09,1240900.0,17.4628,17.4768,17.4489,17.4559,1240900.0
2005-06-16 11:20:00,25.09,25.12,25.09,25.1,1133600.0,17.4559,17.4768,17.4559,17.4628,1133600.0
2005-06-16 11:30:00,25.1,25.12,25.09,25.11,704000.0,17.4628,17.4768,17.4559,17.4698,704000.0
2005-06-16 11:40:00,25.1,25.11,25.08,25.09,1922000.0,17.4628,17.4698,17.4489,17.4559,1922000.0
2005-06-16 11:50:00,25.1,25.13,25.09,25.13,608300.0,17.4628,17.4837,17.4559,17.4837,608300.0
2005-06-16 12:00:00,25.12,25.15,25.08,25.11,1034700.0,17.4768,17.4976,17.4489,17.4698,1034700.0
2005-06-16 12:10:00,25.1,25.11,25.05,25.07,2089600.0,17.4628,17.4698,17.4281,17.442,2089600.0
2005-06-16 12:20:00,25.06,25.1,25.05,25.08,2901900.0,17.435,17.4628,17.4281,17.4489,2901900.0
2005-06-16 12:30:00,25.07,25.1,25.06,25.09,1097400.0,17.442,17.4628,17.435,17.4559,1097400.0
2005-06-16 12:40:00,25.09,25.1,25.06,25.06,611000.0,17.4559,17.4628,17.435,17.435,611000.0
2005-06-16 12:50:00,25.06,25.07,25.06,25.06,328800.0,17.435,17.442,17.435,17.435,328800.0
2005-06-16 13:00:00,25.06,25.07,25.04,25.06,1347900.0,17.435,17.442,17.4211,17.435,1347900.0
2005-06-16 13:10:00,25.05,25.07,25.05,25.06,333900.0,17.4281,17.442,17.4281,17.435,333900.0
2005-06-16 13:20:00,25.06,25.1,25.05,25.06,866300.0,17.435,17.4628,17.4281,17.435,866300.0
2005-06-16 13:30:00,25.06,25.09,25.06,25.06,916800.0,17.435,17.4559,17.435,17.435,916800.0
2005-06-16 13:40:00,25.06,25.07,25.05,25.05,426600.0,17.435,17.442,17.4281,17.4281,426600.0
2005-06-16 13:50:00,25.05,25.07,25.02,25.05,2306900.0,17.4281,17.442,17.4072,17.4281,2306900.0
2005-06-16 14:00:00,25.05,25.06,25.02,25.03,1831200.0,17.4281,17.435,17.4072,17.4141,1831200.0
2005-06-16 14:10:00,25.03,25.05,24.97,24.98,2948900.0,17.4141,17.4281,17.3724,17.3793,2948900.0
2005-06-16 14:20:00,24.97,25.0,24.95,24.99,4487700.0,17.3724,17.3933,17.3585,17.3863,4487700.0
2005-06-16 14:30:00,24.99,25.03,24.98,25.0,1609000.0,17.3863,17.4141,17.3793,17.3933,1609000.0
2005-06-16 14:40:00,24.99,25.04,24.99,25.01,1872700.0,17.3863,17.4211,17.3863,17.4002,1872700.0
2005-06-16 14:50:00,25.01,25.02,25.0,25.02,733200.0,17.4002,17.4072,17.3933,17.4072,733200.0
2005-06-16 15:00:00,25.02,25.02,24.99,25.01,1307600.0,17.4072,17.4072,17.3863,17.4002,1307600.0
2005-06-16 15:10:00,25.01,25.05,25.0,25.03,1079500.0,17.4002,17.4281,17.3933,17.4141,1079500.0
2005-06-16 15:20:00,25.02,25.07,25.01,25.05,1011700.0,17.4072,17.442,17.4002,17.4281,1011700.0
2005-06-16 15:30:00,25.05,25.11,25.0,25.09,2577000.0,17.4281,17.4698,17.3933,17.4559,2577000.0
2005-06-16 15:40:00,25.09,25.1,25.06,25.09,1264700.0,17.4559,17.4628,17.435,17.4559,1264700.0
2005-06-16 15:50:00,25.08,25.1,25.02,25.04,2431400.0,17.4489,17.4628,17.4072,17.4211,2431400.0
2005-06-17 09:30:00,25.28,25.29,25.13,25.14,39387000.0,17.5881,17.595,17.4837,17.4907,39387000.0
2005-06-17 09:40:00,25.13,25.18,25.12,25.16,2794100.0,17.4837,17.5185,17.4768,17.5046,2794100.0
2005-06-17 09:50:00,25.16,25.19,25.07,25.11,2213500.0,17.5046,17.5255,17.442,17.4698,2213500.0
2005-06-17 10:00:00,25.1,25.12,25.05,25.05,1519600.0,17.4628,17.4768,17.4281,17.4281,1519600.0
2005-06-17 10:10:00,25.06,25.07,25.02,25.06,1667200.0,17.435,17.442,17.4072,17.435,1667200.0
2005-06-17 10:20:00,25.06,25.08,25.05,25.07,1205900.0,17.435,17.4489,17.4281,17.442,1205900.0
2005-06-17 10:30:00,25.07,25.12,25.06,25.08,1393300.0,17.442,17.4768,17.435,17.4489,1393300.0
2005-06-17 10:40:00,25.08,25.09,25.05,25.05,1204400.0,17.4489,17.4559,17.4281,17.4281,1204400.0
2005-06-17 10:50:00,25.05,25.1,25.04,25.06,1815100.0,17.4281,17.4628,17.4211,17.435,1815100.0
2005-06-17 11:00:00,25.27,25.27,25.02,25.03,1099900.0,17.5811,17.5811,17.4072,17.4141,1099900.0
2005-06-17 11:10:00,25.02,25.27,25.0,25.02,919000.0,17.4072,17.5811,17.3933,17.4072,919000.0
2005-06-17 11:20:00,25.01,25.04,24.99,25.02,1542200.0,17.4002,17.4211,17.3863,17.4072,1542200.0
2005-06-17 11:30:00,25.01,25.27,25.01,25.01,1054100.0,17.4002,17.5811,17.4002,17.4002,1054100.0
2005-06-17 11:40:00,25.02,25.03,25.0,25.0,764300.0,17.4072,17.4141,17.3933,17.3933,764300.0
2005-06-17 11:50:00,25.0,25.03,24.99,25.01,1290500.0,17.3933,17.4141,17.3863,17.4002,1290500.0
2005-06-17 12:00:00,25.01,25.02,24.99,25.0,1033100.0,17.4002,17.4072,17.3863,17.3933,1033100.0
2005-06-17 12:10:00,24.99,25.01,24.99,25.0,564700.0,17.3863,17.4002,17.3863,17.3933,564700.0
2005-06-17 12:20:00,25.0,25.01,24.95,24.96,1534900.0,17.3933,17.4002,17.3585,17.3654,1534900.0
2005-06-17 12:30:00,24.97,24.99,24.96,24.98,601200.0,17.3724,17.3863,17.3654,17.3793,601200.0
2005-06-17 12:40:00,24.98,24.99,24.95,24.97,750400.0,17.3793,17.3863,17.3585,17.3724,750400.0
2005-06-17 12:50:00,24.97,24.99,24.92,24.96,3897900.0,17.3724,17.3863,17.3376,17.3654,3897900.0
2005-06-17 13:00:00,24.96,25.15,24.95,24.98,2351000.0,17.3654,17.4976,17.3585,17.3793,2351000.0
2005-06-17 13:10:00,24.98,25.04,24.98,25.01,1853200.0,17.3793,17.4211,17.3793,17.4002,1853200.0
2005-06-17 13:20:00,25.0,25.03,24.99,25.0,1113000.0,17.3933,17.4141,17.3863,17.3933,1113000.0
2005-06-17 13:30:00,25.01,25.03,24.99,25.01,1099800.0,17.4002,17.4141,17.3863,17.4002,1099800.0
2005-06-17 13:40:00,25.0,25.03,25.0,25.02,963600.0,17.3933,17.4141,17.3933,17.4072,963600.0
2005-06-17 13:50:00,25.02,25.04,25.01,25.03,1107300.0,17.4072,17.4211,17.4002,17.4141,1107300.0
2005-06-17 14:00:00,25.03,25.08,25.02,25.05,1207100.0,17.4141,17.4489,17.4072,17.4281,1207100.0
2005-06-17 14:10:00,25.05,25.06,25.03,25.04,692100.0,17.4281,17.435,17.4141,17.4211,692100.0
2005-06-17 14:20:00,25.04,25.05,25.03,25.04,1227400.0,17.4211,17.4281,17.4141,17.4211,1227400.0
2005-06-17 14:30:00,25.04,25.04,25.02,25.04,701400.0,17.4211,17.4211,17.4072,17.4211,701400.0
2005-06-17 14:40:00,25.04,25.04,25.02,25.04,548500.0,17.4211,17.4211,17.4072,17.4211,548500.0
2005-06-17 14:50:00,25.04,25.04,25.0,25.04,958400.0,17.4211,17.4211,17.3933,17.4211,958400.0
2005-06-17 15:00:00,25.04,25.07,25.03,25.06,1355100.0,17.4211,17.442,17.4141,17.435,1355100.0
2005-06-17 15:10:00,25.05,25.08,25.04,25.08,1217100.0,17.4281,17.4489,17.4211,17.4489,1217100.0
2005-06-17 15:20:00,25.07,25.08,25.05,25.06,1078600.0,17.442,17.4489,17.4281,17.435,1078600.0
2005-06-17 15:30:00,25.05,25.1,25.05,25.1,2292700.0,17.4281,17.4628,17.4281,17.4628,2292700.0
2005-06-17 15:40:00,25.09,25.12,25.08,25.09,2143600.0,17.4559,17.4768,17.4489,17.4559,2143600.0
2005-06-17 15:50:00,25.09,25.11,25.06,25.06,2775600.0,17.4559,17.4698,17.435,17.435,2775600.0
2005-06-20 09:30:00,24.98,25.0,24.95,24.98,2763300.0,17.3793,17.3933,17.3585,17.3793,2763300.0
2005-06-20 09:40:00,24.98,25.0,24.95,24.96,913200.0,17.3793,17.3933,17.3585,17.3654,913200.0
2005-06-20 09:50:00,24.96,25.1,24.93,25.1,2046100.0,17.3654,17.4628,17.3446,17.4628,2046100.0
2005-06-20 10:00:00,25.1,25.13,25.03,25.06,2319600.0,17.4628,17.4837,17.4141,17.435,2319600.0
2005-06-20 10:10:00,25.06,25.08,25.04,25.07,788600.0,17.435,17.4489,17.4211,17.442,788600.0
2005-06-20 10:20:00,25.07,25.11,25.04,25.05,764400.0,17.442,17.4698,17.4211,17.4281,764400.0
2005-06-20 10:30:00,25.05,25.13,25.03,25.13,1283700.0,17.4281,17.4837,17.4141,17.4837,1283700.0
2005-06-20 10:40:00,25.13,25.13,25.08,25.08,1100500.0,17.4837,17.4837,17.4489,17.4489,1100500.0
2005-06-20 10:50:00,25.08,25.09,25.05,25.08,818200.0,17.4489,17.4559,17.4281,17.4489,818200.0
2005-06-20 11:00:00,25.08,25.13,25.07,25.11,1132000.0,17.4489,17.4837,17.442,17.4698,1132000.0
2005-06-20 11:10:00,25.12,25.12,25.08,25.09,676900.0,17.4768,17.4768,17.4489,17.4559,676900.0
2005-06-20 11:20:00,25.08,25.1,25.06,25.06,1499700.0,17.4489,17.4628,17.435,17.435,1499700.0
2005-06-20 11:30:00,25.07,25.09,25.06,25.08,1115800.0,17.442,17.4559,17.435,17.4489,1115800.0
2005-06-20 11:40:00,25.07,25.14,25.07,25.11,1711000.0,17.442,17.4907,17.442,17.4698,1711000.0
2005-06-20 11:50:00,25.12,25.2,25.1,25.19,1647600.0,17.4768,17.5324,17.4628,17.5255,1647600.0
2005-06-20 12:00:00,25.19,25.23,25.14,25.16,1547800.0,17.5255,17.5533,17.4907,17.5046,1547800.0
2005-06-20 12:10:00,25.16,25.16,25.13,25.14,614000.0,17.5046,17.5046,17.4837,17.4907,614000.0
2005-06-20 12:20:00,25.13,25.18,25.13,25.14,686000.0,17.4837,17.5185,17.4837,17.4907,686000.0
2005-06-20 12:30:00,25.14,25.15,25.13,25.15,421400.0,17.4907,17.4976,17.4837,17.4976,421400.0
2005-06-20 12:40:00,25.15,25.16,25.11,25.12,351500.0,17.4976,17.5046,17.4698,17.4768,351500.0
2005-06-20 12:50:00,25.11,25.13,25.1,25.1,415400.0,17.4698,17.4837,17.4628,17.4628,415400.0
2005-06-20 13:00:00,25.1,25.11,25.07,25.09,636400.0,17.4628,17.4698,17.442,17.4559,636400.0
2005-06-20 13:10:00,25.09,25.1,25.08,25.09,396200.0,17.4559,17.4628,17.4489,17.4559,396200.0
2005-06-20 13:20:00,25.08,25.09,25.07,25.08,283700.0,17.4489,17.4559,17.442,17.4489,283700.0
2005-06-20 13:30:00,25.08,25.12,25.06,25.12,1179100.0,17.4489,17.4768,17.435,17.4768,1179100.0
2005-06-20 13:40:00,25.11,25.14,25.1,25.11,540400.0,17.4698,17.4907,17.4628,17.4698,540400.0
2005-06-20 13:50:00,25.1,25.13,25.1,25.11,502000.0,17.4628,17.4837,17.4628,17.4698,502000.0
2005-06-20 14:00:00,25.12,25.12,25.08,25.08,526500.0,17.4768,17.4768,17.4489,17.4489,526500.0
2005-06-20 14:10:00,25.09,25.12,25.04,25.04,727100.0,17.4559,17.4768,17.4211,17.4211,727100.0
2005-06-20 14:20:00,25.11,25.15,25.1,25.14,1183400.0,17.4698,17.4976,17.4628,17.4907,1183400.0
2005-06-20 14:30:00,25.15,25.2,25.13,25.18,1363400.0,17.4976,17.5324,17.4837,17.5185,1363400.0
2005-06-20 14:40:00,25.18,25.24,25.18,25.22,1282300.0,17.5185,17.5602,17.5185,17.5463,1282300.0
2005-06-20 14:50:00,25.22,25.24,25.21,25.22,965200.0,17.5463,17.5602,17.5394,17.5463,965200.0
2005-06-20 15:00:00,25.22,25.25,25.18,25.24,1606800.0,17.5463,17.5672,17.5185,17.5602,1606800.0
2005-06-20 15:10:00,25.24,25.28,25.14,25.24,1860000.0,17.5602,17.5881,17.4907,17.5602,1860000.0
2005-06-20 15:20:00,25.24,25.25,25.21,25.22,1006900.0,17.5602,17.5672,17.5394,17.5463,1006900.0
2005-06-20 15:30:00,25.22,25.23,25.18,25.18,910800.0,17.5463,17.5533,17.5185,17.5185,910800.0
2005-06-20 15:40:00,25.19,25.19,25.14,25.15,1602900.0,17.5255,17.5255,17.4907,17.4976,1602900.0
2005-06-20 15:50:00,25.15,25.16,25.11,25.11,1993900.0,17.4976,17.5046,17.4698,17.4698,1993900.0
2005-06-21 09:30:00,25.08,25.14,25.05,25.11,2644600.0,17.4489,17.4907,17.4281,17.4698,2644600.0
2005-06-21 09:40:00,25.11,25.15,25.09,25.1,1147700.0,17.4698,17.4976,17.4559,17.4628,1147700.0
2005-06-21 09:50:00,25.1,25.11,25.06,25.07,1512900.0,17.4628,17.4698,17.435,17.442,1512900.0
2005-06-21 10:00:00,25.07,25.08,25.04,25.06,3020300.0,17.442,17.4489,17.4211,17.435,3020300.0
2005-06-21 10:10:00,25.07,25.08,25.05,25.07,1333500.0,17.442,17.4489,17.4281,17.442,1333500.0
2005-06-21 10:20:00,25.06,25.1,25.05,25.1,1269900.0,17.435,17.4628,17.4281,17.4628,1269900.0
2005-06-21 10:30:00,25.1,25.14,25.06,25.09,1530800.0,17.4628,17.4907,17.435,17.4559,1530800.0
2005-06-21 10:40:00,25.09,25.13,25.08,25.09,1092200.0,17.4559,17.4837,17.4489,17.4559,1092200.0
2005-06-21 10:50:00,25.09,25.1,25.05,25.07,1502700.0,17.4559,17.4628,17.4281,17.442,1502700.0
2005-06-21 11:00:00,25.06,25.1,25.06,25.08,1446100.0,17.435,17.4628,17.435,17.4489,1446100.0
2005-06-21 11:10:00,25.09,25.1,25.05,25.08,1704800.0,17.4559,17.4628,17.4281,17.4489,1704800.0
2005-06-21 11:20:00,25.08,25.09,25.05,25.06,1237800.0,17.4489,17.4559,17.4281,17.435,1237800.0
2005-06-21 11:30:00,25.06,25.08,25.05,25.08,1355700.0,17.435,17.4489,17.4281,17.4489,1355700.0
2005-06-21 11:40:00,25.07,25.08,25.05,25.07,1567100.0,17.442,17.4489,17.4281,17.442,1567100.0
2005-06-21 11:50:00,25.07,25.09,25.06,25.09,1016500.0,17.442,17.4559,17.435,17.4559,1016500.0
2005-06-21 12:00:00,25.08,25.11,25.07,25.1,5146400.0,17.4489,17.4698,17.442,17.4628,5146400.0
2005-06-21 12:10:00,25.1,25.16,25.1,25.13,2816300.0,17.4628,17.5046,17.4628,17.4837,2816300.0
2005-06-21 12:20:00,25.13,25.19,25.05,25.16,4154700.0,17.4837,17.5255,17.4281,17.5046,4154700.0
2005-06-21 12:30:00,25.16,25.19,25.15,25.17,2600200.0,17.5046,17.5255,17.4976,17.5115,2600200.0
2005-06-21 12:40:00,25.17,25.18,25.13,25.15,1592100.0,17.5115,17.5185,17.4837,17.4976,1592100.0
2005-06-21 12:50:00,25.15,25.17,25.13,25.15,1261600.0,17.4976,17.5115,17.4837,17.4976,1261600.0
2005-06-21 13:00:00,25.15,25.16,25.08,25.14,1117700.0,17.4976,17.5046,17.4489,17.4907,1117700.0
2005-06-21 13:10:00,25.14,25.15,25.12,25.13,985100.0,17.4907,17.4976,17.4768,17.4837,985100.0
2005-06-21 13:20:00,25.14,25.16,25.13,25.15,743200.0,17.4907,17.5046,17.4837,17.4976,743200.0
2005-06-21 13:30:00,25.15,25.16,25.15,25.16,399700.0,17.4976,17.5046,17.4976,17.5046,399700.0
2005-06-21 13:40:00,25.16,25.19,25.13,25.14,1270000.0,17.5046,17.5255,17.4837,17.4907,1270000.0
2005-06-21 13:50:00,25.14,25.16,25.12,25.12,1880800.0,17.4907,17.5046,17.4768,17.4768,1880800.0
2005-06-21 14:00:00,25.13,25.14,25.11,25.13,1181700.0,17.4837,17.4907,17.4698,17.4837,1181700.0
2005-06-21 14:10:00,25.12,25.14,25.11,25.12,949300.0,17.4768,17.4907,17.4698,17.4768,949300.0
2005-06-21 14:20:00,25.12,25.15,25.12,25.13,551400.0,17.4768,17.4976,17.4768,17.4837,551400.0
2005-06-21 14:30:00,25.14,25.15,25.11,25.13,1119000.0,17.4907,17.4976,17.4698,17.4837,1119000.0
2005-06-21 14:40:00,25.12,25.14,25.1,25.11,851000.0,17.4768,17.4907,17.4628,17.4698,851000.0
2005-06-21 14:50:00,25.11,25.15,25.1,25.14,3080500.0,17.4698,17.4976,17.4628,17.4907,3080500.0
2005-06-21 15:00:00,25.15,25.15,25.08,25.11,4654300.0,17.4976,17.4976,17.4489,17.4698,4654300.0
2005-06-21 15:10:00,25.12,25.14,25.08,25.08,1340300.0,17.4768,17.4907,17.4489,17.4489,1340300.0
2005-06-21 15:20:00,25.08,25.11,25.07,25.1,1633500.0,17.4489,17.4698,17.442,17.4628,1633500.0
2005-06-21 15:30:00,25.1,25.16,25.1,25.15,2483400.0,17.4628,17.5046,17.4628,17.4976,2483400.0
2005-06-21 15:40:00,25.15,25.15,25.12,25.13,1055100.0,17.4976,17.4976,17.4768,17.4837,1055100.0
2005-06-21 15:50:00,25.13,25.16,25.09,25.1,4449400.0,17.4837,17.5046,17.4559,17.4628,4449400.0
2005-06-22 09:30:00,25.1,25.25,25.09,25.22,3720200.0,17.4628,17.5672,17.4559,17.5463,3720200.0
2005-06-22 09:40:00,25.22,25.26,25.2,25.21,2088400.0,17.5463,17.5742,17.5324,17.5394,2088400.0
2005-06-22 09:50:00,25.22,25.23,25.17,25.2,1622200.0,17.5463,17.5533,17.5115,17.5324,1622200.0
2005-06-22 10:00:00,25.21,25.21,25.14,25.16,1239500.0,17.5394,17.5394,17.4907,17.5046,1239500.0
2005-06-22 10:10:00,25.15,25.16,25.13,25.15,756600.0,17.4976,17.5046,17.4837,17.4976,756600.0
2005-06-22 10:20:00,25.15,25.19,25.15,25.16,728300.0,17.4976,17.5255,17.4976,17.5046,728300.0
2005-06-22 10:30:00,25.16,25.23,25.15,25.21,1530800.0,17.5046,17.5533,17.4976,17.5394,1530800.0
2005-06-22 10:40:00,25.21,25.21,25.11,25.13,1658600.0,17.5394,17.5394,17.4698,17.4837,1658600.0
2005-06-22 10:50:00,25.13,25.14,25.07,25.1,3011600.0,17.4837,17.4907,17.442,17.4628,3011600.0
2005-06-22 11:00:00,25.1,25.1,25.05,25.09,4321500.0,17.4628,17.4628,17.4281,17.4559,4321500.0
2005-06-22 11:10:00,25.09,25.12,25.08,25.1,1180400.0,17.4559,17.4768,17.4489,17.4628,1180400.0
2005-06-22 11:20:00,25.09,25.1,25.07,25.07,848400.0,17.4559,17.4628,17.442,17.442,848400.0
2005-06-22 11:30:00,25.07,25.1,25.06,25.09,1057100.0,17.442,17.4628,17.435,17.4559,1057100.0
2005-06-22 11:40:00,25.09,25.1,25.07,25.08,574300.0,17.4559,17.4628,17.442,17.4489,574300.0
2005-06-22 11:50:00,25.08,25.09,25.05,25.05,729100.0,17.4489,17.4559,17.4281,17.4281,729100.0
2005-06-22 12:00:00,25.05,25.08,25.03,25.07,738500.0,17.4281,17.4489,17.4141,17.442,738500.0
2005-06-22 12:10:00,25.07,25.09,25.06,25.08,683600.0,17.442,17.4559,17.435,17.4489,683600.0
2005-06-22 12:20:00,25.07,25.09,25.07,25.08,469100.0,17.442,17.4559,17.442,17.4489,469100.0
2005-06-22 12:30:00,25.08,25.08,25.06,25.07,651500.0,17.4489,17.4489,17.435,17.442,651500.0
2005-06-22 12:40:00,25.06,25.15,25.05,25.05,1112900.0,17.435,17.4976,17.4281,17.4281,1112900.0
2005-06-22 12:50:00,25.05,25.08,25.05,25.07,1204700.0,17.4281,17.4489,17.4281,17.442,1204700.0
2005-06-22 13:00:00,25.08,25.12,25.07,25.11,1681600.0,17.4489,17.4768,17.442,17.4698,1681600.0
2005-06-22 13:10:00,25.11,25.12,25.08,25.1,638500.0,17.4698,17.4768,17.4489,17.4628,638500.0
2005-06-22 13:20:00,25.1,25.11,25.09,25.09,420800.0,17.4628,17.4698,17.4559,17.4559,420800.0
2005-06-22 13:30:00,25.09,25.11,25.09,25.11,420400.0,17.4559,17.4698,17.4559,17.4698,420400.0
2005-06-22 13:40:00,25.1,25.11,25.06,25.06,724800.0,17.4628,17.4698,17.435,17.435,724800.0
2005-06-22 13:50:00,25.06,25.12,25.05,25.08,2197300.0,17.435,17.4768,17.4281,17.4489,2197300.0
2005-06-22 14:00:00,25.08,25.09,25.04,25.08,2134800.0,17.4489,17.4559,17.4211,17.4489,2134800.0
2005-06-22 14:10:00,25.07,25.09,25.07,25.07,594000.0,17.442,17.4559,17.442,17.442,594000.0
2005-06-22 14:20:00,25.08,25.09,25.06,25.07,982100.0,17.4489,17.4559,17.435,17.442,982100.0
2005-06-22 14:30:00,25.06,25.15,25.06,25.09,761400.0,17.435,17.4976,17.435,17.4559,761400.0
2005-06-22 14:40:00,25.08,25.09,25.06,25.08,565600.0,17.4489,17.4559,17.435,17.4489,565600.0
2005-06-22 14:50:00,25.08,25.11,25.07,25.1,1626000.0,17.4489,17.4698,17.442,17.4628,1626000.0
2005-06-22 15:00:00,25.1,25.13,25.09,25.1,1268500.0,17.4628,17.4837,17.4559,17.4628,1268500.0
2005-06-22 15:10:00,25.1,25.14,25.1,25.11,1205000.0,17.4628,17.4907,17.4628,17.4698,1205000.0
2005-06-22 15:20:00,25.11,25.12,25.07,25.09,1455300.0,17.4698,17.4768,17.442,17.4559,1455300.0
2005-06-22 15:30:00,25.08,25.09,25.03,25.08,2299700.0,17.4489,17.4559,17.4141,17.4489,2299700.0
2005-06-22 15:40:00,25.08,25.1,25.04,25.1,3532700.0,17.4489,17.4628,17.4211,17.4628,3532700.0
2005-06-22 15:50:00,25.09,25.11,25.05,25.06,3705500.0,17.4559,17.4698,17.4281,17.435,3705500.0
2005-06-23 09:30:00,25.17,25.29,25.15,25.28,5625800.0,17.5115,17.595,17.4976,17.5881,5625800.0
2005-06-23 09:40:00,25.28,25.4,25.22,25.36,4035200.0,17.5881,17.6716,17.5463,17.6437,4035200.0
2005-06-23 09:50:00,25.35,25.4,25.33,25.33,4002400.0,17.6368,17.6716,17.6229,17.6229,4002400.0
2005-06-23 10:00:00,25.34,25.38,25.29,25.36,2358100.0,17.6298,17.6576,17.595,17.6437,2358100.0
2005-06-23 10:10:00,25.37,25.38,25.33,25.34,2973000.0,17.6507,17.6576,17.6229,17.6298,2973000.0
2005-06-23 10:20:00,25.34,25.39,25.34,25.38,2367800.0,17.6298,17.6646,17.6298,17.6576,2367800.0
2005-06-23 10:30:00,25.39,25.39,25.35,25.37,2385300.0,17.6646,17.6646,17.6368,17.6507,2385300.0
2005-06-23 10:40:00,25.37,25.39,25.35,25.38,2302100.0,17.6507,17.6646,17.6368,17.6576,2302100.0
2005-06-23 10:50:00,25.38,25.39,25.33,25.34,3313800.0,17.6576,17.6646,17.6229,17.6298,3313800.0
2005-06-23 11:00:00,25.35,25.39,25.34,25.39,1567800.0,17.6368,17.6646,17.6298,17.6646,1567800.0
2005-06-23 11:10:00,25.39,25.44,25.36,25.42,3048000.0,17.6646,17.6994,17.6437,17.6855,3048000.0
2005-06-23 11:20:00,25.43,25.48,25.4,25.46,3489300.0,17.6924,17.7272,17.6716,17.7133,3489300.0
2005-06-23 11:30:00,25.46,25.52,25.45,25.52,3537900.0,17.7133,17.755,17.7063,17.755,3537900.0
2005-06-23 11:40:00,25.51,25.56,25.5,25.55,4755500.0,17.7481,17.7829,17.7411,17.7759,4755500.0
2005-06-23 11:50:00,25.55,25.57,25.53,25.56,1688300.0,17.7759,17.7898,17.762,17.7829,1688300.0
2005-06-23 12:00:00,25.56,25.56,25.5,25.52,1330400.0,17.7829,17.7829,17.7411,17.755,1330400.0
2005-06-23 12:10:00,25.52,25.55,25.51,25.51,1445100.0,17.755,17.7759,17.7481,17.7481,1445100.0
2005-06-23 12:20:00,25.51,25.53,25.47,25.48,1750200.0,17.7481,17.762,17.7203,17.7272,1750200.0
2005-06-23 12:30:00,25.48,25.53,25.47,25.5,1479400.0,17.7272,17.762,17.7203,17.7411,1479400.0
2005-06-23 12:40:00,25.51,25.53,25.5,25.52,900000.0,17.7481,17.762,17.7411,17.755,900000.0
2005-06-23 12:50:00,25.53,25.53,25.51,25.52,1088400.0,17.762,17.762,17.7481,17.755,1088400.0
2005-06-23 13:00:00,25.53,25.62,25.52,25.58,3638700.0,17.762,17.8246,17.755,17.7968,3638700.0
2005-06-23 13:10:00,25.58,25.6,25.54,25.57,1882000.0,17.7968,17.8107,17.769,17.7898,1882000.0
2005-06-23 13:20:00,25.57,25.58,24.54,25.54,1893000.0,17.7898,17.7968,17.0732,17.769,1893000.0
2005-06-23 13:30:00,25.55,25.55,25.43,25.44,3148700.0,17.7759,17.7759,17.6924,17.6994,3148700.0
2005-06-23 13:40:00,25.44,25.47,25.33,25.37,3710500.0,17.6994,17.7203,17.6229,17.6507,3710500.0
2005-06-23 13:50:00,25.38,25.4,25.32,25.36,4023300.0,17.6576,17.6716,17.6159,17.6437,4023300.0
2005-06-23 14:00:00,25.36,25.41,25.32,25.39,2247100.0,17.6437,17.6785,17.6159,17.6646,2247100.0
2005-06-23 14:10:00,25.4,25.42,25.36,25.41,1530600.0,17.6716,17.6855,17.6437,17.6785,1530600.0
2005-06-23 14:20:00,25.41,25.42,25.35,25.36,993300.0,17.6785,17.6855,17.6368,17.6437,993300.0
2005-06-23 14:30:00,25.35,25.38,25.33,25.38,1393300.0,17.6368,17.6576,17.6229,17.6576,1393300.0
2005-06-23 14:40:00,25.38,25.38,25.34,25.36,939600.0,17.6576,17.6576,17.6298,17.6437,939600.0
2005-06-23 14:50:00,25.36,25.38,25.33,25.38,1347600.0,17.6437,17.6576,17.6229,17.6576,1347600.0
2005-06-23 15:00:00,25.38,25.41,25.34,25.38,3194900.0,17.6576,17.6785,17.6298,17.6576,3194900.0
2005-06-23 15:10:00,25.37,25.44,25.36,25.43,2305300.0,17.6507,17.6994,17.6437,17.6924,2305300.0
2005-06-23 15:20:00,25.44,25.46,25.32,25.34,4379500.0,17.6994,17.7133,17.6159,17.6298,4379500.0
2005-06-23 15:30:00,25.34,25.42,25.31,25.41,3820700.0,17.6298,17.6855,17.6089,17.6785,3820700.0
2005-06-23 15:40:00,25.41,25.42,25.36,25.37,2046900.0,17.6785,17.6855,17.6437,17.6507,2046900.0
2005-06-23 15:50:00,25.37,25.38,25.31,25.31,2673200.0,17.6507,17.6576,17.6089,17.6089,2673200.0
2005-06-24 09:30:00,25.27,25.32,25.21,25.3,4603800.0,17.5811,17.6159,17.5394,17.602,4603800.0
2005-06-24 09:40:00,25.3,25.34,25.29,25.32,1383000.0,17.602,17.6298,17.595,17.6159,1383000.0
2005-06-24 09:50:00,25.32,25.4,25.31,25.39,1296700.0,17.6159,17.6716,17.6089,17.6646,1296700.0
2005-06-24 10:00:00,25.39,25.4,25.31,25.35,1250600.0,17.6646,17.6716,17.6089,17.6368,1250600.0
2005-06-24 10:10:00,25.35,25.36,25.3,25.3,729000.0,17.6368,17.6437,17.602,17.602,729000.0
2005-06-24 10:20:00,25.3,25.33,25.26,25.27,1143800.0,17.602,17.6229,17.5742,17.5811,1143800.0
2005-06-24 10:30:00,25.27,25.28,25.25,25.28,735500.0,17.5811,17.5881,17.5672,17.5881,735500.0
2005-06-24 10:40:00,25.27,25.31,25.25,25.26,884600.0,17.5811,17.6089,17.5672,17.5742,884600.0
2005-06-24 10:50:00,25.26,25.28,25.2,25.26,1717600.0,17.5742,17.5881,17.5324,17.5742,1717600.0
2005-06-24 11:00:00,25.26,25.3,25.26,25.26,889900.0,17.5742,17.602,17.5742,17.5742,889900.0
2005-06-24 11:10:00,25.26,25.28,25.24,25.28,1270700.0,17.5742,17.5881,17.5602,17.5881,1270700.0
2005-06-24 11:20:00,25.27,25.28,25.2,25.24,1150400.0,17.5811,17.5881,17.5324,17.5602,1150400.0
2005-06-24 11:30:00,25.23,25.24,25.2,25.21,1048400.0,17.5533,17.5602,17.5324,17.5394,1048400.0
2005-06-24 11:40:00,25.22,25.23,25.21,25.22,605100.0,17.5463,17.5533,17.5394,17.5463,605100.0
2005-06-24 11:50:00,25.22,25.25,25.21,25.21,1007000.0,17.5463,17.5672,17.5394,17.5394,1007000.0
2005-06-24 12:00:00,25.21,25.25,25.18,25.22,666200.0,17.5394,17.5672,17.5185,17.5463,666200.0
2005-06-24 12:10:00,25.22,25.27,25.22,25.26,1054000.0,17.5463,17.5811,17.5463,17.5742,1054000.0
2005-06-24 12:20:00,25.26,25.29,25.24,25.24,1317600.0,17.5742,17.595,17.5602,17.5602,1317600.0
2005-06-24 12:30:00,25.25,25.27,25.24,25.24,684600.0,17.5672,17.5811,17.5602,17.5602,684600.0
2005-06-24 12:40:00,25.24,25.25,25.23,25.23,255500.0,17.5602,17.5672,17.5533,17.5533,255500.0
2005-06-24 12:50:00,25.23,25.28,25.23,25.26,705500.0,17.5533,17.5881,17.5533,17.5742,705500.0
2005-06-24 13:00:00,25.26,25.26,25.2,25.2,736000.0,17.5742,17.5742,17.5324,17.5324,736000.0
2005-06-24 13:10:00,25.21,25.26,25.2,25.24,761700.0,17.5394,17.5742,17.5324,17.5602,761700.0
2005-06-24 13:20:00,25.25,25.27,25.24,25.25,948900.0,17.5672,17.5811,17.5602,17.5672,948900.0
2005-06-24 13:30:00,25.25,25.29,25.23,25.25,1176300.0,17.5672,17.595,17.5533,17.5672,1176300.0
2005-06-24 13:40:00,25.25,25.31,25.19,25.22,1044500.0,17.5672,17.6089,17.5255,17.5463,1044500.0
2005-06-24 13:50:00,25.22,25.23,25.19,25.21,1050900.0,17.5463,17.5533,17.5255,17.5394,1050900.0
2005-06-24 14:00:00,25.21,25.22,25.17,25.19,1008500.0,17.5394,17.5463,17.5115,17.5255,1008500.0
2005-06-24 14:10:00,25.19,25.21,25.15,25.15,854100.0,17.5255,17.5394,17.4976,17.4976,854100.0
2005-06-24 14:20:00,25.15,25.2,25.15,25.19,1242200.0,17.4976,17.5324,17.4976,17.5255,1242200.0
2005-06-24 14:30:00,25.2,25.24,25.19,25.19,792100.0,17.5324,17.5602,17.5255,17.5255,792100.0
2005-06-24 14:40:00,25.19,25.24,25.19,25.23,899000.0,17.5255,17.5602,17.5255,17.5533,899000.0
2005-06-24 14:50:00,25.24,25.24,25.15,25.17,1251900.0,17.5602,17.5602,17.4976,17.5115,1251900.0
2005-06-24 15:00:00,25.17,25.17,25.07,25.07,2517400.0,17.5115,17.5115,17.442,17.442,2517400.0
2005-06-24 15:10:00,25.07,25.11,25.05,25.09,2094400.0,17.442,17.4698,17.4281,17.4559,2094400.0
2005-06-24 15:20:00,25.09,25.11,25.07,25.09,2030700.0,17.4559,17.4698,17.442,17.4559,2030700.0
2005-06-24 15:30:00,25.09,25.14,25.09,25.13,1725400.0,17.4559,17.4907,17.4559,17.4837,1725400.0
2005-06-24 15:40:00,25.14,25.14,25.08,25.08,1378200.0,17.4907,17.4907,17.4489,17.4489,1378200.0
2005-06-24 15:50:00,25.08,25.12,25.05,25.09,4435400.0,17.4489,17.4768,17.4281,17.4559,4435400.0
2005-06-27 09:30:00,25.06,25.19,25.03,25.18,4503600.0,17.435,17.5255,17.4141,17.5185,4503600.0
2005-06-27 09:40:00,25.17,25.23,25.07,25.19,2211800.0,17.5115,17.5533,17.442,17.5255,2211800.0
2005-06-27 09:50:00,25.18,25.19,25.12,25.13,1236400.0,17.5185,17.5255,17.4768,17.4837,1236400.0
2005-06-27 10:00:00,25.13,25.15,25.06,25.11,1872900.0,17.4837,17.4976,17.435,17.4698,1872900.0
2005-06-27 10:10:00,25.11,25.17,25.1,25.16,1329100.0,17.4698,17.5115,17.4628,17.5046,1329100.0
2005-06-27 10:20:00,25.16,25.19,25.15,25.18,1412700.0,17.5046,17.5255,17.4976,17.5185,1412700.0
2005-06-27 10:30:00,25.18,25.24,25.15,25.24,2090300.0,17.5185,17.5602,17.4976,17.5602,2090300.0
2005-06-27 10:40:00,25.23,25.25,25.19,25.19,2023600.0,17.5533,17.5672,17.5255,17.5255,2023600.0
2005-06-27 10:50:00,25.19,25.2,25.13,25.14,835700.0,17.5255,17.5324,17.4837,17.4907,835700.0
2005-06-27 11:00:00,25.14,25.17,25.13,25.14,1140300.0,17.4907,17.5115,17.4837,17.4907,1140300.0
2005-06-27 11:10:00,25.14,25.18,25.13,25.16,876300.0,17.4907,17.5185,17.4837,17.5046,876300.0
2005-06-27 11:20:00,25.16,25.21,25.16,25.2,948900.0,17.5046,17.5394,17.5046,17.5324,948900.0
2005-06-27 11:30:00,25.19,25.2,25.12,25.17,872800.0,17.5255,17.5324,17.4768,17.5115,872800.0
2005-06-27 11:40:00,25.17,25.18,25.15,25.17,865300.0,17.5115,17.5185,17.4976,17.5115,865300.0
2005-06-27 11:50:00,25.17,25.2,25.17,25.19,1150100.0,17.5115,17.5324,17.5115,17.5255,1150100.0
2005-06-27 12:00:00,25.19,25.21,25.17,25.2,888400.0,17.5255,17.5394,17.5115,17.5324,888400.0
2005-06-27 12:10:00,25.2,25.25,25.19,25.22,1216500.0,17.5324,17.5672,17.5255,17.5463,1216500.0
2005-06-27 12:20:00,25.22,25.22,25.14,25.14,1032000.0,17.5463,17.5463,17.4907,17.4907,1032000.0
2005-06-27 12:30:00,25.14,25.15,25.12,25.14,762700.0,17.4907,17.4976,17.4768,17.4907,762700.0
2005-06-27 12:40:00,25.15,25.15,25.12,25.12,971600.0,17.4976,17.4976,17.4768,17.4768,971600.0
2005-06-27 12:50:00,25.12,25.13,25.07,25.08,1351000.0,17.4768,17.4837,17.442,17.4489,1351000.0
2005-06-27 13:00:00,25.08,25.1,25.06,25.09,924000.0,17.4489,17.4628,17.435,17.4559,924000.0
2005-06-27 13:10:00,25.09,25.1,25.08,25.09,429100.0,17.4559,17.4628,17.4489,17.4559,429100.0
2005-06-27 13:20:00,25.1,25.13,25.09,25.11,1029000.0,17.4628,17.4837,17.4559,17.4698,1029000.0
2005-06-27 13:30:00,25.11,25.14,25.09,25.1,1442600.0,17.4698,17.4907,17.4559,17.4628,1442600.0
2005-06-27 13:40:00,25.1,25.11,25.07,25.1,1796400.0,17.4628,17.4698,17.442,17.4628,1796400.0
2005-06-27 13:50:00,25.09,25.11,25.08,25.09,1538600.0,17.4559,17.4698,17.4489,17.4559,1538600.0
2005-06-27 14:00:00,25.09,25.11,25.08,25.1,899400.0,17.4559,17.4698,17.4489,17.4628,899400.0
2005-06-27 14:10:00,25.1,25.11,25.06,25.07,1046300.0,17.4628,17.4698,17.435,17.442,1046300.0
2005-06-27 14:20:00,25.06,25.09,25.03,25.06,1674300.0,17.435,17.4559,17.4141,17.435,1674300.0
2005-06-27 14:30:00,25.06,25.08,25.05,25.08,1301600.0,17.435,17.4489,17.4281,17.4489,1301600.0
2005-06-27 14:40:00,25.07,25.09,25.06,25.06,843900.0,17.442,17.4559,17.435,17.435,843900.0
2005-06-27 14:50:00,25.07,25.09,25.06,25.07,1035200.0,17.442,17.4559,17.435,17.442,1035200.0
2005-06-27 15:00:00,25.07,25.08,25.05,25.08,2266100.0,17.442,17.4489,17.4281,17.4489,2266100.0
2005-06-27 15:10:00,25.07,25.11,25.06,25.09,1845100.0,17.442,17.4698,17.435,17.4559,1845100.0
2005-06-27 15:20:00,25.1,25.1,25.06,25.08,1603600.0,17.4628,17.4628,17.435,17.4489,1603600.0
2005-06-27 15:30:00,25.08,25.1,25.06,25.1,1660200.0,17.4489,17.4628,17.435,17.4628,1660200.0
2005-06-27 15:40:00,25.09,25.1,25.04,25.07,2390000.0,17.4559,17.4628,17.4211,17.442,2390000.0
2005-06-27 15:50:00,25.07,25.07,25.03,25.07,3676400.0,17.442,17.442,17.4141,17.442,3676400.0
2005-06-28 09:30:00,25.08,25.11,25.04,25.05,3555100.0,17.4489,17.4698,17.4211,17.4281,3555100.0
2005-06-28 09:40:00,25.05,25.12,25.05,25.12,1806600.0,17.4281,17.4768,17.4281,17.4768,1806600.0
2005-06-28 09:50:00,25.11,25.12,25.06,25.09,1473700.0,17.4698,17.4768,17.435,17.4559,1473700.0
2005-06-28 10:00:00,25.09,25.12,25.07,25.09,1441100.0,17.4559,17.4768,17.442,17.4559,1441100.0
2005-06-28 10:10:00,25.1,25.11,25.07,25.08,869900.0,17.4628,17.4698,17.442,17.4489,869900.0
2005-06-28 10:20:00,25.08,25.12,25.07,25.07,1142000.0,17.4489,17.4768,17.442,17.442,1142000.0
2005-06-28 10:30:00,25.07,25.12,25.07,25.1,1982200.0,17.442,17.4768,17.442,17.4628,1982200.0
2005-06-28 10:40:00,25.1,25.11,25.07,25.08,824700.0,17.4628,17.4698,17.442,17.4489,824700.0
2005-06-28 10:50:00,25.08,25.09,25.03,25.05,1825800.0,17.4489,17.4559,17.4141,17.4281,1825800.0
2005-06-28 11:00:00,25.04,25.1,25.04,25.05,1850600.0,17.4211,17.4628,17.4211,17.4281,1850600.0
2005-06-28 11:10:00,25.06,25.08,25.05,25.07,1146600.0,17.435,17.4489,17.4281,17.442,1146600.0
2005-06-28 11:20:00,25.07,25.1,25.06,25.09,991000.0,17.442,17.4628,17.435,17.4559,991000.0
2005-06-28 11:30:00,25.09,25.12,25.08,25.09,1070400.0,17.4559,17.4768,17.4489,17.4559,1070400.0
2005-06-28 11:40:00,25.09,25.11,25.08,25.09,1022300.0,17.4559,17.4698,17.4489,17.4559,1022300.0
2005-06-28 11:50:00,25.08,25.09,25.07,25.08,785900.0,17.4489,17.4559,17.442,17.4489,785900.0
2005-06-28 12:00:00,25.08,25.1,25.08,25.09,299400.0,17.4489,17.4628,17.4489,17.4559,299400.0
2005-06-28 12:10:00,25.1,25.11,25.07,25.07,996400.0,17.4628,17.4698,17.442,17.442,996400.0
2005-06-28 12:20:00,25.08,25.08,25.04,25.08,548800.0,17.4489,17.4489,17.4211,17.4489,548800.0
2005-06-28 12:30:00,25.08,25.08,25.06,25.07,548000.0,17.4489,17.4489,17.435,17.442,548000.0
2005-06-28 12:40:00,25.08,25.09,25.06,25.08,679800.0,17.4489,17.4559,17.435,17.4489,679800.0
2005-06-28 12:50:00,25.09,25.09,25.06,25.08,858900.0,17.4559,17.4559,17.435,17.4489,858900.0
2005-06-28 13:00:00,25.08,25.1,25.07,25.08,535400.0,17.4489,17.4628,17.442,17.4489,535400.0
2005-06-28 13:10:00,25.08,25.13,25.08,25.12,869700.0,17.4489,17.4837,17.4489,17.4768,869700.0
2005-06-28 13:20:00,25.12,25.13,25.1,25.12,820300.0,17.4768,17.4837,17.4628,17.4768,820300.0
2005-06-28 13:30:00,25.12,25.12,25.08,25.08,705700.0,17.4768,17.4768,17.4489,17.4489,705700.0
2005-06-28 13:40:00,25.08,25.09,25.07,25.08,601100.0,17.4489,17.4559,17.442,17.4489,601100.0
2005-06-28 13:50:00,25.08,25.1,25.07,25.07,545200.0,17.4489,17.4628,17.442,17.442,545200.0
2005-06-28 14:00:00,25.07,25.09,25.07,25.07,462900.0,17.442,17.4559,17.442,17.442,462900.0
2005-06-28 14:10:00,25.08,25.08,25.05,25.06,738200.0,17.4489,17.4489,17.4281,17.435,738200.0
2005-06-28 14:20:00,25.06,25.07,25.04,25.05,794700.0,17.435,17.442,17.4211,17.4281,794700.0
2005-06-28 14:30:00,25.06,25.08,25.05,25.07,1296700.0,17.435,17.4489,17.4281,17.442,1296700.0
2005-06-28 14:40:00,25.08,25.1,25.07,25.08,1635300.0,17.4489,17.4628,17.442,17.4489,1635300.0
2005-06-28 14:50:00,25.08,25.12,25.08,25.09,1187700.0,17.4489,17.4768,17.4489,17.4559,1187700.0
2005-06-28 15:00:00,25.1,25.15,25.09,25.14,2185500.0,17.4628,17.4976,17.4559,17.4907,2185500.0
2005-06-28 15:10:00,25.14,25.15,25.12,25.12,2073900.0,17.4907,17.4976,17.4768,17.4768,2073900.0
2005-06-28 15:20:00,25.13,25.14,25.1,25.13,1339100.0,17.4837,17.4907,17.4628,17.4837,1339100.0
2005-06-28 15:30:00,25.13,25.2,25.13,25.18,2569800.0,17.4837,17.5324,17.4837,17.5185,2569800.0
2005-06-28 15:40:00,25.17,25.18,25.11,25.13,1991900.0,17.5115,17.5185,17.4698,17.4837,1991900.0
2005-06-28 15:50:00,25.14,25.18,25.08,25.08,3602200.0,17.4907,17.5185,17.4489,17.4489,3602200.0
2005-06-29 09:30:00,25.24,25.28,25.19,25.25,5880400.0,17.5602,17.5881,17.5255,17.5672,5880400.0
2005-06-29 09:40:00,25.25,25.32,25.2,25.3,3784900.0,17.5672,17.6159,17.5324,17.602,3784900.0
2005-06-29 09:50:00,25.3,25.3,25.2,25.22,2299200.0,17.602,17.602,17.5324,17.5463,2299200.0
2005-06-29 10:00:00,25.22,25.25,25.17,25.23,2941200.0,17.5463,17.5672,17.5115,17.5533,2941200.0
2005-06-29 10:10:00,25.23,25.23,25.15,25.16,1076400.0,17.5533,17.5533,17.4976,17.5046,1076400.0
2005-06-29 10:20:00,25.17,25.2,25.13,25.18,2230500.0,17.5115,17.5324,17.4837,17.5185,2230500.0
2005-06-29 10:30:00,25.18,25.24,25.18,25.2,1674500.0,17.5185,17.5602,17.5185,17.5324,1674500.0
2005-06-29 10:40:00,25.2,25.25,25.19,25.24,1121500.0,17.5324,17.5672,17.5255,17.5602,1121500.0
2005-06-29 10:50:00,25.24,25.26,25.22,25.23,1260200.0,17.5602,17.5742,17.5463,17.5533,1260200.0
2005-06-29 11:00:00,25.23,25.24,25.18,25.19,957900.0,17.5533,17.5602,17.5185,17.5255,957900.0
2005-06-29 11:10:00,25.19,25.2,25.17,25.19,1129500.0,17.5255,17.5324,17.5115,17.5255,1129500.0
2005-06-29 11:20:00,25.19,25.2,25.15,25.2,816700.0,17.5255,17.5324,17.4976,17.5324,816700.0
2005-06-29 11:30:00,25.19,25.2,25.17,25.18,715700.0,17.5255,17.5324,17.5115,17.5185,715700.0
2005-06-29 11:40:00,25.19,25.2,25.15,25.19,852500.0,17.5255,17.5324,17.4976,17.5255,852500.0
2005-06-29 11:50:00,25.19,25.23,25.18,25.2,1223900.0,17.5255,17.5533,17.5185,17.5324,1223900.0
2005-06-29 12:00:00,25.2,25.2,25.17,25.19,1002200.0,17.5324,17.5324,17.5115,17.5255,1002200.0
2005-06-29 12:10:00,25.19,25.21,25.19,25.2,780200.0,17.5255,17.5394,17.5255,17.5324,780200.0
2005-06-29 12:20:00,25.21,25.21,25.18,25.19,835100.0,17.5394,17.5394,17.5185,17.5255,835100.0
2005-06-29 12:30:00,25.19,25.22,25.18,25.22,1016100.0,17.5255,17.5463,17.5185,17.5463,1016100.0
2005-06-29 12:40:00,25.22,25.22,25.2,25.21,663100.0,17.5463,17.5463,17.5324,17.5394,663100.0
2005-06-29 12:50:00,25.21,25.21,25.18,25.19,702500.0,17.5394,17.5394,17.5185,17.5255,702500.0
2005-06-29 13:00:00,25.19,25.19,25.18,25.18,592300.0,17.5255,17.5255,17.5185,17.5185,592300.0
2005-06-29 13:10:00,25.18,25.19,25.16,25.16,733700.0,17.5185,17.5255,17.5046,17.5046,733700.0
2005-06-29 13:20:00,25.17,25.18,25.15,25.15,586700.0,17.5115,17.5185,17.4976,17.4976,586700.0
2005-06-29 13:30:00,25.15,25.18,25.15,25.17,1275500.0,17.4976,17.5185,17.4976,17.5115,1275500.0
2005-06-29 13:40:00,25.18,25.2,25.17,25.18,1271900.0,17.5185,17.5324,17.5115,17.5185,1271900.0
2005-06-29 13:50:00,25.18,25.2,25.17,25.19,980000.0,17.5185,17.5324,17.5115,17.5255,980000.0
2005-06-29 14:00:00,25.2,25.21,25.17,25.2,1143500.0,17.5324,17.5394,17.5115,17.5324,1143500.0
2005-06-29 14:10:00,25.2,25.24,25.2,25.24,879900.0,17.5324,17.5602,17.5324,17.5602,879900.0
2005-06-29 14:20:00,25.24,25.24,25.19,25.19,1260500.0,17.5602,17.5602,17.5255,17.5255,1260500.0
2005-06-29 14:30:00,25.19,25.23,25.19,25.21,779600.0,17.5255,17.5533,17.5255,17.5394,779600.0
2005-06-29 14:40:00,25.21,25.22,25.19,25.19,731400.0,17.5394,17.5463,17.5255,17.5255,731400.0
2005-06-29 14:50:00,25.2,25.2,25.13,25.17,1678600.0,17.5324,17.5324,17.4837,17.5115,1678600.0
2005-06-29 15:00:00,25.17,25.2,25.15,25.17,1047900.0,17.5115,17.5324,17.4976,17.5115,1047900.0
2005-06-29 15:10:00,25.17,25.19,25.15,25.15,687500.0,17.5115,17.5255,17.4976,17.4976,687500.0
2005-06-29 15:20:00,25.16,25.16,25.1,25.1,1315700.0,17.5046,17.5046,17.4628,17.4628,1315700.0
2005-06-29 15:30:00,25.1,25.14,25.0,25.13,1057100.0,17.4628,17.4907,17.3933,17.4837,1057100.0
2005-06-29 15:40:00,25.13,25.13,25.08,25.11,1391100.0,17.4837,17.4837,17.4489,17.4698,1391100.0
2005-06-29 15:50:00,25.12,25.12,25.08,25.08,1824400.0,17.4768,17.4768,17.4489,17.4489,1824400.0
2005-06-30 09:30:00,25.06,25.14,25.04,25.08,3814900.0,17.435,17.4907,17.4211,17.4489,3814900.0
2005-06-30 09:40:00,25.08,25.11,25.04,25.1,1898800.0,17.4489,17.4698,17.4211,17.4628,1898800.0
2005-06-30 09:50:00,25.11,25.12,25.07,25.08,1732600.0,17.4698,17.4768,17.442,17.4489,1732600.0
2005-06-30 10:00:00,25.08,25.11,25.07,25.07,1487500.0,17.4489,17.4698,17.442,17.442,1487500.0
2005-06-30 10:10:00,25.07,25.11,25.04,25.09,1670900.0,17.442,17.4698,17.4211,17.4559,1670900.0
2005-06-30 10:20:00,25.09,25.11,25.08,25.08,1384300.0,17.4559,17.4698,17.4489,17.4489,1384300.0
2005-06-30 10:30:00,25.09,25.11,25.08,25.08,1406100.0,17.4559,17.4698,17.4489,17.4489,1406100.0
2005-06-30 10:40:00,25.08,25.1,25.06,25.09,1870700.0,17.4489,17.4628,17.435,17.4559,1870700.0
2005-06-30 10:50:00,25.09,25.1,25.05,25.05,1653500.0,17.4559,17.4628,17.4281,17.4281,1653500.0
2005-06-30 11:00:00,25.05,25.06,25.02,25.03,2711100.0,17.4281,17.435,17.4072,17.4141,2711100.0
2005-06-30 11:10:00,25.04,25.08,25.0,25.02,1598600.0,17.4211,17.4489,17.3933,17.4072,1598600.0
2005-06-30 11:20:00,25.03,25.03,25.0,25.01,1431600.0,17.4141,17.4141,17.3933,17.4002,1431600.0
2005-06-30 11:30:00,25.01,25.03,25.0,25.02,826300.0,17.4002,17.4141,17.3933,17.4072,826300.0
2005-06-30 11:40:00,25.02,25.04,25.01,25.02,1279900.0,17.4072,17.4211,17.4002,17.4072,1279900.0
2005-06-30 11:50:00,25.02,25.03,25.0,25.02,955400.0,17.4072,17.4141,17.3933,17.4072,955400.0
2005-06-30 12:00:00,25.01,25.03,25.01,25.02,481200.0,17.4002,17.4141,17.4002,17.4072,481200.0
2005-06-30 12:10:00,25.02,25.03,25.01,25.02,688500.0,17.4072,17.4141,17.4002,17.4072,688500.0
2005-06-30 12:20:00,25.01,25.02,25.01,25.02,386400.0,17.4002,17.4072,17.4002,17.4072,386400.0
2005-06-30 12:30:00,25.01,25.05,25.01,25.04,1578800.0,17.4002,17.4281,17.4002,17.4211,1578800.0
2005-06-30 12:40:00,25.04,25.05,25.01,25.04,1735400.0,17.4211,17.4281,17.4002,17.4211,1735400.0
2005-06-30 12:50:00,25.04,25.04,25.02,25.03,747100.0,17.4211,17.4211,17.4072,17.4141,747100.0
2005-06-30 13:00:00,25.03,25.06,25.02,25.06,858300.0,17.4141,17.435,17.4072,17.435,858300.0
2005-06-30 13:10:00,25.06,25.07,25.04,25.04,797900.0,17.435,17.442,17.4211,17.4211,797900.0
2005-06-30 13:20:00,25.05,25.05,25.02,25.02,682000.0,17.4281,17.4281,17.4072,17.4072,682000.0
2005-06-30 13:30:00,25.02,25.03,24.99,25.01,1841700.0,17.4072,17.4141,17.3863,17.4002,1841700.0
2005-06-30 13:40:00,25.01,25.03,25.01,25.02,661000.0,17.4002,17.4141,17.4002,17.4072,661000.0
2005-06-30 13:50:00,25.02,25.06,25.01,25.03,1424900.0,17.4072,17.435,17.4002,17.4141,1424900.0
2005-06-30 14:00:00,25.02,25.03,25.01,25.02,1032600.0,17.4072,17.4141,17.4002,17.4072,1032600.0
2005-06-30 14:10:00,25.01,25.06,24.98,25.02,2222300.0,17.4002,17.435,17.3793,17.4072,2222300.0
2005-06-30 14:20:00,25.02,25.02,24.93,24.98,2700500.0,17.4072,17.4072,17.3446,17.3793,2700500.0
2005-06-30 14:30:00,24.97,24.99,24.87,24.89,3024700.0,17.3724,17.3863,17.3028,17.3167,3024700.0
2005-06-30 14:40:00,24.88,24.95,24.87,24.92,3203700.0,17.3098,17.3585,17.3028,17.3376,3203700.0
2005-06-30 14:50:00,24.91,24.99,24.91,24.95,2963200.0,17.3306,17.3863,17.3306,17.3585,2963200.0
2005-06-30 15:00:00,24.96,25.0,24.94,24.96,2153500.0,17.3654,17.3933,17.3515,17.3654,2153500.0
2005-06-30 15:10:00,24.96,24.98,24.94,24.97,1831100.0,17.3654,17.3793,17.3515,17.3724,1831100.0
2005-06-30 15:20:00,24.96,24.97,24.9,24.94,2532800.0,17.3654,17.3724,17.3237,17.3515,2532800.0
2005-06-30 15:30:00,24.94,24.95,24.89,24.93,2835300.0,17.3515,17.3585,17.3167,17.3446,2835300.0
2005-06-30 15:40:00,24.93,24.94,24.86,24.87,2819700.0,17.3446,17.3515,17.2959,17.3028,2819700.0
2005-06-30 15:50:00,24.86,24.89,24.82,24.82,5050300.0,17.2959,17.3167,17.268,17.268,5050300.0
2005-07-01 09:30:00,24.85,24.99,24.84,24.88,3803800.0,17.2889,17.3863,17.2819,17.3098,3803800.0
2005-07-01 09:40:00,24.89,24.92,24.85,24.86,1748000.0,17.3167,17.3376,17.2889,17.2959,1748000.0
2005-07-01 09:50:00,24.86,24.96,24.84,24.93,2718700.0,17.2959,17.3654,17.2819,17.3446,2718700.0
2005-07-01 10:00:00,24.92,24.97,24.89,24.89,2322000.0,17.3376,17.3724,17.3167,17.3167,2322000.0
2005-07-01 10:10:00,24.89,24.91,24.86,24.91,1501700.0,17.3167,17.3306,17.2959,17.3306,1501700.0
2005-07-01 10:20:00,24.91,24.95,24.88,24.95,1728300.0,17.3306,17.3585,17.3098,17.3585,1728300.0
2005-07-01 10:30:00,24.95,24.99,24.9,24.96,2133100.0,17.3585,17.3863,17.3237,17.3654,2133100.0
2005-07-01 10:40:00,24.97,24.98,24.9,24.96,1139500.0,17.3724,17.3793,17.3237,17.3654,1139500.0
2005-07-01 10:50:00,24.96,24.98,24.95,24.96,1160100.0,17.3654,17.3793,17.3585,17.3654,1160100.0
2005-07-01 11:00:00,24.96,24.96,24.88,24.89,1868200.0,17.3654,17.3654,17.3098,17.3167,1868200.0
2005-07-01 11:10:00,24.89,24.92,24.87,24.9,1746900.0,17.3167,17.3376,17.3028,17.3237,1746900.0
2005-07-01 11:20:00,24.9,24.93,24.88,24.89,739200.0,17.3237,17.3446,17.3098,17.3167,739200.0
2005-07-01 11:30:00,24.89,24.91,24.88,24.91,534400.0,17.3167,17.3306,17.3098,17.3306,534400.0
2005-07-01 11:40:00,24.91,24.93,24.89,24.9,1004300.0,17.3306,17.3446,17.3167,17.3237,1004300.0
2005-07-01 11:50:00,24.9,24.91,24.84,24.86,1165900.0,17.3237,17.3306,17.2819,17.2959,1165900.0
2005-07-01 12:00:00,24.86,24.88,24.84,24.85,673400.0,17.2959,17.3098,17.2819,17.2889,673400.0
2005-07-01 12:10:00,24.86,24.88,24.84,24.86,1345000.0,17.2959,17.3098,17.2819,17.2959,1345000.0
2005-07-01 12:20:00,24.87,24.88,24.84,24.85,978900.0,17.3028,17.3098,17.2819,17.2889,978900.0
2005-07-01 12:30:00,24.85,24.92,24.83,24.85,1857000.0,17.2889,17.3376,17.275,17.2889,1857000.0
2005-07-01 12:40:00,24.84,24.87,24.84,24.87,658100.0,17.2819,17.3028,17.2819,17.3028,658100.0
2005-07-01 12:50:00,24.86,24.88,24.85,24.86,461300.0,17.2959,17.3098,17.2889,17.2959,461300.0
2005-07-01 13:00:00,24.86,24.87,24.82,24.85,953200.0,17.2959,17.3028,17.268,17.2889,953200.0
2005-07-01 13:10:00,24.84,24.86,24.83,24.86,603400.0,17.2819,17.2959,17.275,17.2959,603400.0
2005-07-01 13:20:00,24.86,24.87,24.82,24.83,929500.0,17.2959,17.3028,17.268,17.275,929500.0
2005-07-01 13:30:00,24.83,24.84,24.78,24.82,1317000.0,17.275,17.2819,17.2402,17.268,1317000.0
2005-07-01 13:40:00,24.81,24.82,24.79,24.8,719500.0,17.2611,17.268,17.2472,17.2541,719500.0
2005-07-01 13:50:00,24.8,24.81,24.75,24.75,1377600.0,17.2541,17.2611,17.2193,17.2193,1377600.0
2005-07-01 14:00:00,24.76,24.82,24.75,24.81,1685700.0,17.2263,17.268,17.2193,17.2611,1685700.0
2005-07-01 14:10:00,24.82,24.83,24.79,24.8,1110000.0,17.268,17.275,17.2472,17.2541,1110000.0
2005-07-01 14:20:00,24.8,24.82,24.77,24.78,874500.0,17.2541,17.268,17.2332,17.2402,874500.0
2005-07-01 14:30:00,24.78,24.8,24.74,24.79,1162700.0,17.2402,17.2541,17.2124,17.2472,1162700.0
2005-07-01 14:40:00,24.79,24.8,24.75,24.75,908900.0,17.2472,17.2541,17.2193,17.2193,908900.0
2005-07-01 14:50:00,24.76,24.77,24.74,24.75,998900.0,17.2263,17.2332,17.2124,17.2193,998900.0
2005-07-01 15:00:00,24.76,24.76,24.71,24.72,1663900.0,17.2263,17.2263,17.1915,17.1985,1663900.0
2005-07-01 15:10:00,24.71,24.72,24.69,24.71,1425700.0,17.1915,17.1985,17.1776,17.1915,1425700.0
2005-07-01 15:20:00,24.71,24.72,24.67,24.69,1391400.0,17.1915,17.1985,17.1637,17.1776,1391400.0
2005-07-01 15:30:00,24.68,24.72,24.68,24.71,1631600.0,17.1706,17.1985,17.1706,17.1915,1631600.0
2005-07-01 15:40:00,24.72,24.8,24.69,24.8,1977600.0,17.1985,17.2541,17.1776,17.2541,1977600.0
2005-07-01 15:50:00,24.8,24.85,24.71,24.71,6401800.0,17.2541,17.2889,17.1915,17.1915,6401800.0
2005-07-05 09:30:00,24.64,24.71,24.62,24.67,4788700.0,17.1428,17.1915,17.1289,17.1637,4788700.0
2005-07-05 09:40:00,24.66,24.73,24.65,24.7,1548400.0,17.1567,17.2054,17.1498,17.1845,1548400.0
2005-07-05 09:50:00,24.69,24.74,24.67,24.73,1507600.0,17.1776,17.2124,17.1637,17.2054,1507600.0
2005-07-05 10:00:00,24.74,24.9,24.73,24.88,2747000.0,17.2124,17.3237,17.2054,17.3098,2747000.0
2005-07-05 10:10:00,24.87,24.98,24.8,24.94,3113400.0,17.3028,17.3793,17.2541,17.3515,3113400.0
2005-07-05 10:20:00,24.94,24.96,24.91,24.94,1278800.0,17.3515,17.3654,17.3306,17.3515,1278800.0
2005-07-05 10:30:00,24.93,25.01,24.93,24.95,2108100.0,17.3446,17.4002,17.3446,17.3585,2108100.0
2005-07-05 10:40:00,24.95,24.97,24.92,24.93,1510400.0,17.3585,17.3724,17.3376,17.3446,1510400.0
2005-07-05 10:50:00,24.93,24.95,24.66,24.92,973400.0,17.3446,17.3585,17.1567,17.3376,973400.0
2005-07-05 11:00:00,24.93,24.94,24.85,24.86,1241100.0,17.3446,17.3515,17.2889,17.2959,1241100.0
2005-07-05 11:10:00,24.86,24.92,24.85,24.91,1268000.0,17.2959,17.3376,17.2889,17.3306,1268000.0
2005-07-05 11:20:00,24.9,24.92,24.88,24.9,1233100.0,17.3237,17.3376,17.3098,17.3237,1233100.0
2005-07-05 11:30:00,24.9,24.91,24.85,24.85,856600.0,17.3237,17.3306,17.2889,17.2889,856600.0
2005-07-05 11:40:00,24.85,24.88,24.83,24.84,887500.0,17.2889,17.3098,17.275,17.2819,887500.0
2005-07-05 11:50:00,24.83,24.9,24.82,24.88,1208800.0,17.275,17.3237,17.268,17.3098,1208800.0
2005-07-05 12:00:00,24.87,24.9,24.87,24.88,446800.0,17.3028,17.3237,17.3028,17.3098,446800.0
2005-07-05 12:10:00,24.88,24.89,24.87,24.88,397800.0,17.3098,17.3167,17.3028,17.3098,397800.0
2005-07-05 12:20:00,24.88,24.92,24.87,24.9,1426900.0,17.3098,17.3376,17.3028,17.3237,1426900.0
2005-07-05 12:30:00,24.9,24.93,24.88,24.91,1164900.0,17.3237,17.3446,17.3098,17.3306,1164900.0
2005-07-05 12:40:00,24.92,24.93,24.87,24.87,606700.0,17.3376,17.3446,17.3028,17.3028,606700.0
2005-07-05 12:50:00,24.88,24.89,24.87,24.87,901600.0,17.3098,17.3167,17.3028,17.3028,901600.0
2005-07-05 13:00:00,24.88,24.9,24.85,24.87,1248600.0,17.3098,17.3237,17.2889,17.3028,1248600.0
2005-07-05 13:10:00,24.86,24.89,24.85,24.87,1660300.0,17.2959,17.3167,17.2889,17.3028,1660300.0
2005-07-05 13:20:00,24.87,24.89,24.85,24.85,1124600.0,17.3028,17.3167,17.2889,17.2889,1124600.0
2005-07-05 13:30:00,24.86,24.87,24.84,24.84,946300.0,17.2959,17.3028,17.2819,17.2819,946300.0
2005-07-05 13:40:00,24.84,24.9,24.84,24.89,1577000.0,17.2819,17.3237,17.2819,17.3167,1577000.0
2005-07-05 13:50:00,24.89,24.91,24.85,24.86,1385000.0,17.3167,17.3306,17.2889,17.2959,1385000.0
2005-07-05 14:00:00,24.87,24.94,24.86,24.92,1826400.0,17.3028,17.3515,17.2959,17.3376,1826400.0
2005-07-05 14:10:00,24.92,24.98,24.9,24.97,2016000.0,17.3376,17.3793,17.3237,17.3724,2016000.0
2005-07-05 14:20:00,24.97,24.97,24.91,24.92,949100.0,17.3724,17.3724,17.3306,17.3376,949100.0
2005-07-05 14:30:00,24.92,24.96,24.9,24.96,971600.0,17.3376,17.3654,17.3237,17.3654,971600.0
2005-07-05 14:40:00,24.95,24.99,24.95,24.98,976400.0,17.3585,17.3863,17.3585,17.3793,976400.0
2005-07-05 14:50:00,24.98,25.0,24.88,24.99,865600.0,17.3793,17.3933,17.3098,17.3863,865600.0
2005-07-05 15:00:00,24.98,25.19,24.97,24.98,1439800.0,17.3793,17.5255,17.3724,17.3793,1439800.0
2005-07-05 15:10:00,24.98,25.0,24.86,24.94,1470100.0,17.3793,17.3933,17.2959,17.3515,1470100.0
2005-07-05 15:20:00,24.95,24.98,24.92,24.95,1556200.0,17.3585,17.3793,17.3376,17.3585,1556200.0
2005-07-05 15:30:00,24.95,24.99,24.95,24.97,933600.0,17.3585,17.3863,17.3585,17.3724,933600.0
2005-07-05 15:40:00,24.96,25.04,24.94,25.04,1445300.0,17.3654,17.4211,17.3515,17.4211,1445300.0
2005-07-05 15:50:00,25.03,25.05,24.88,24.97,4847200.0,17.4141,17.4281,17.3098,17.3724,4847200.0
2005-07-06 09:30:00,24.98,25.02,24.92,24.99,3491800.0,17.3793,17.4072,17.3376,17.3863,3491800.0
2005-07-06 09:40:00,24.99,25.08,24.98,25.04,2030300.0,17.3863,17.4489,17.3793,17.4211,2030300.0
2005-07-06 09:50:00,25.04,25.05,24.99,25.0,2679800.0,17.4211,17.4281,17.3863,17.3933,2679800.0
2005-07-06 10:00:00,25.0,25.03,24.96,25.0,2983200.0,17.3933,17.4141,17.3654,17.3933,2983200.0
2005-07-06 10:10:00,25.01,25.01,24.93,24.96,2679100.0,17.4002,17.4002,17.3446,17.3654,2679100.0
2005-07-06 10:20:00,24.96,25.0,24.95,24.99,1723700.0,17.3654,17.3933,17.3585,17.3863,1723700.0
2005-07-06 10:30:00,24.99,25.04,24.95,24.99,2053200.0,17.3863,17.4211,17.3585,17.3863,2053200.0
2005-07-06 10:40:00,24.98,24.99,24.95,24.97,1922900.0,17.3793,17.3863,17.3585,17.3724,1922900.0
2005-07-06 10:50:00,24.96,24.99,24.95,24.98,1072700.0,17.3654,17.3863,17.3585,17.3793,1072700.0
2005-07-06 11:00:00,24.97,24.98,24.95,24.95,778400.0,17.3724,17.3793,17.3585,17.3585,778400.0
2005-07-06 11:10:00,24.95,24.97,24.94,24.94,1405200.0,17.3585,17.3724,17.3515,17.3515,1405200.0
2005-07-06 11:20:00,24.94,24.97,24.93,24.94,914500.0,17.3515,17.3724,17.3446,17.3515,914500.0
2005-07-06 11:30:00,24.94,24.96,24.93,24.96,663100.0,17.3515,17.3654,17.3446,17.3654,663100.0
2005-07-06 11:40:00,24.96,24.97,24.91,24.91,1391400.0,17.3654,17.3724,17.3306,17.3306,1391400.0
2005-07-06 11:50:00,24.91,24.95,24.9,24.92,1239100.0,17.3306,17.3585,17.3237,17.3376,1239100.0
2005-07-06 12:00:00,24.91,24.92,24.86,24.87,1127100.0,17.3306,17.3376,17.2959,17.3028,1127100.0
2005-07-06 12:10:00,24.86,24.89,24.85,24.87,955800.0,17.2959,17.3167,17.2889,17.3028,955800.0
2005-07-06 12:20:00,24.86,24.88,24.83,24.85,1167200.0,17.2959,17.3098,17.275,17.2889,1167200.0
2005-07-06 12:30:00,24.84,24.86,24.83,24.84,1330700.0,17.2819,17.2959,17.275,17.2819,1330700.0
2005-07-06 12:40:00,24.84,24.95,24.83,24.86,1123300.0,17.2819,17.3585,17.275,17.2959,1123300.0
2005-07-06 12:50:00,24.85,24.89,24.85,24.86,1135800.0,17.2889,17.3167,17.2889,17.2959,1135800.0
2005-07-06 13:00:00,24.87,24.91,24.86,24.88,766500.0,17.3028,17.3306,17.2959,17.3098,766500.0
2005-07-06 13:10:00,24.88,24.92,24.86,24.9,763300.0,17.3098,17.3376,17.2959,17.3237,763300.0
2005-07-06 13:20:00,24.89,24.9,24.87,24.88,534000.0,17.3167,17.3237,17.3028,17.3098,534000.0
2005-07-06 13:30:00,24.88,24.95,24.87,24.87,1009600.0,17.3098,17.3585,17.3028,17.3028,1009600.0
2005-07-06 13:40:00,24.87,24.95,24.86,24.87,608600.0,17.3028,17.3585,17.2959,17.3028,608600.0
2005-07-06 13:50:00,24.86,24.88,24.85,24.86,594700.0,17.2959,17.3098,17.2889,17.2959,594700.0
2005-07-06 14:00:00,24.86,24.87,24.83,24.85,876500.0,17.2959,17.3028,17.275,17.2889,876500.0
2005-07-06 14:10:00,24.85,24.88,24.85,24.86,1046200.0,17.2889,17.3098,17.2889,17.2959,1046200.0
2005-07-06 14:20:00,24.86,24.87,24.83,24.84,1446500.0,17.2959,17.3028,17.275,17.2819,1446500.0
2005-07-06 14:30:00,24.84,24.84,24.75,24.77,2466000.0,17.2819,17.2819,17.2193,17.2332,2466000.0
2005-07-06 14:40:00,24.77,24.79,24.77,24.77,1453300.0,17.2332,17.2472,17.2332,17.2332,1453300.0
2005-07-06 14:50:00,24.77,24.78,24.74,24.78,1687800.0,17.2332,17.2402,17.2124,17.2402,1687800.0
2005-07-06 15:00:00,24.77,24.83,24.75,24.82,2118000.0,17.2332,17.275,17.2193,17.268,2118000.0
2005-07-06 15:10:00,24.82,24.83,24.76,24.8,1894000.0,17.268,17.275,17.2263,17.2541,1894000.0
2005-07-06 15:20:00,24.8,24.81,24.76,24.79,1433200.0,17.2541,17.2611,17.2263,17.2472,1433200.0
2005-07-06 15:30:00,24.79,24.8,24.72,24.73,1830900.0,17.2472,17.2541,17.1985,17.2054,1830900.0
2005-07-06 15:40:00,24.72,24.76,24.69,24.72,2038200.0,17.1985,17.2263,17.1776,17.1985,2038200.0
2005-07-06 15:50:00,24.72,24.9,24.7,24.7,4705500.0,17.1985,17.3237,17.1845,17.1845,4705500.0
2005-07-07 09:30:00,24.58,24.66,24.51,24.65,4678900.0,17.1011,17.1567,17.0524,17.1498,4678900.0
2005-07-07 09:40:00,24.65,24.66,24.56,24.58,2568400.0,17.1498,17.1567,17.0871,17.1011,2568400.0
2005-07-07 09:50:00,24.58,24.63,24.5,24.51,3571700.0,17.1011,17.1358,17.0454,17.0524,3571700.0
2005-07-07 10:00:00,24.51,24.63,24.51,24.6,2882400.0,17.0524,17.1358,17.0524,17.115,2882400.0
2005-07-07 10:10:00,24.6,24.6,24.52,24.55,2376400.0,17.115,17.115,17.0593,17.0802,2376400.0
2005-07-07 10:20:00,24.55,24.6,24.53,24.55,2331400.0,17.0802,17.115,17.0663,17.0802,2331400.0
2005-07-07 10:30:00,24.55,24.58,24.51,24.53,3430600.0,17.0802,17.1011,17.0524,17.0663,3430600.0
2005-07-07 10:40:00,24.53,24.58,24.51,24.56,2714000.0,17.0663,17.1011,17.0524,17.0871,2714000.0
2005-07-07 10:50:00,24.55,24.57,24.52,24.54,2443500.0,17.0802,17.0941,17.0593,17.0732,2443500.0
2005-07-07 11:00:00,24.53,24.56,24.51,24.55,2513800.0,17.0663,17.0871,17.0524,17.0802,2513800.0
2005-07-07 11:10:00,24.55,24.6,24.53,24.54,1535800.0,17.0802,17.115,17.0663,17.0732,1535800.0
2005-07-07 11:20:00,24.54,24.6,24.53,24.58,1328800.0,17.0732,17.115,17.0663,17.1011,1328800.0
2005-07-07 11:30:00,24.57,24.58,24.53,24.57,1175200.0,17.0941,17.1011,17.0663,17.0941,1175200.0
2005-07-07 11:40:00,24.57,24.58,24.54,24.56,855900.0,17.0941,17.1011,17.0732,17.0871,855900.0
2005-07-07 11:50:00,24.56,24.63,24.55,24.61,1719400.0,17.0871,17.1358,17.0802,17.1219,1719400.0
2005-07-07 12:00:00,24.62,24.63,24.58,24.61,1114300.0,17.1289,17.1358,17.1011,17.1219,1114300.0
2005-07-07 12:10:00,24.6,24.7,24.58,24.67,1774800.0,17.115,17.1845,17.1011,17.1637,1774800.0
2005-07-07 12:20:00,24.67,24.71,24.61,24.63,1017900.0,17.1637,17.1915,17.1219,17.1358,1017900.0
2005-07-07 12:30:00,24.63,24.63,24.6,24.6,828900.0,17.1358,17.1358,17.115,17.115,828900.0
2005-07-07 12:40:00,24.6,24.62,24.57,24.6,2287400.0,17.115,17.1289,17.0941,17.115,2287400.0
2005-07-07 12:50:00,24.6,24.6,24.56,24.57,2146700.0,17.115,17.115,17.0871,17.0941,2146700.0
2005-07-07 13:00:00,24.57,24.61,24.57,24.59,700000.0,17.0941,17.1219,17.0941,17.108,700000.0
2005-07-07 13:10:00,24.59,24.59,24.57,24.58,683300.0,17.108,17.108,17.0941,17.1011,683300.0
2005-07-07 13:20:00,24.58,24.59,24.54,24.56,1117800.0,17.1011,17.108,17.0732,17.0871,1117800.0
2005-07-07 13:30:00,24.56,24.61,24.56,24.58,1508300.0,17.0871,17.1219,17.0871,17.1011,1508300.0
2005-07-07 13:40:00,24.59,24.67,24.57,24.59,1897000.0,17.108,17.1637,17.0941,17.108,1897000.0
2005-07-07 13:50:00,24.6,24.6,24.58,24.59,405700.0,17.115,17.115,17.1011,17.108,405700.0
2005-07-07 14:00:00,24.58,24.6,24.56,24.58,1028500.0,17.1011,17.115,17.0871,17.1011,1028500.0
2005-07-07 14:10:00,24.58,24.6,24.56,24.58,993800.0,17.1011,17.115,17.0871,17.1011,993800.0
2005-07-07 14:20:00,24.58,24.62,24.57,24.57,1870000.0,17.1011,17.1289,17.0941,17.0941,1870000.0
2005-07-07 14:30:00,24.57,24.59,24.54,24.56,961500.0,17.0941,17.108,17.0732,17.0871,961500.0
2005-07-07 14:40:00,24.56,24.58,24.54,24.56,1748500.0,17.0871,17.1011,17.0732,17.0871,1748500.0
2005-07-07 14:50:00,24.56,24.59,24.56,24.58,1154900.0,17.0871,17.108,17.0871,17.1011,1154900.0
2005-07-07 15:00:00,24.59,24.68,24.58,24.62,2372500.0,17.108,17.1706,17.1011,17.1289,2372500.0
2005-07-07 15:10:00,24.62,24.65,24.57,24.6,2624100.0,17.1289,17.1498,17.0941,17.115,2624100.0
2005-07-07 15:20:00,24.61,24.62,24.57,24.58,1675300.0,17.1219,17.1289,17.0941,17.1011,1675300.0
2005-07-07 15:30:00,24.59,24.65,24.58,24.64,1772800.0,17.108,17.1498,17.1011,17.1428,1772800.0
2005-07-07 15:40:00,24.64,24.68,24.62,24.66,2914200.0,17.1428,17.1706,17.1289,17.1567,2914200.0
2005-07-07 15:50:00,24.66,24.69,24.58,24.62,4609800.0,17.1567,17.1776,17.1011,17.1289,4609800.0
2005-07-08 09:30:00,24.64,24.69,24.61,24.64,2532800.0,17.1428,17.1776,17.1219,17.1428,2532800.0
2005-07-08 09:40:00,24.65,24.68,24.63,24.65,1003000.0,17.1498,17.1706,17.1358,17.1498,1003000.0
2005-07-08 09:50:00,24.66,24.69,24.63,24.69,1812500.0,17.1567,17.1776,17.1358,17.1776,1812500.0
2005-07-08 10:00:00,24.68,24.73,24.66,24.7,1507700.0,17.1706,17.2054,17.1567,17.1845,1507700.0
2005-07-08 10:10:00,24.7,24.75,24.68,24.68,1261300.0,17.1845,17.2193,17.1706,17.1706,1261300.0
2005-07-08 10:20:00,24.68,24.71,24.68,24.7,671400.0,17.1706,17.1915,17.1706,17.1845,671400.0
2005-07-08 10:30:00,24.7,24.73,24.69,24.71,826300.0,17.1845,17.2054,17.1776,17.1915,826300.0
2005-07-08 10:40:00,24.71,24.75,24.7,24.73,1222600.0,17.1915,17.2193,17.1845,17.2054,1222600.0
2005-07-08 10:50:00,24.73,24.75,24.7,24.72,907900.0,17.2054,17.2193,17.1845,17.1985,907900.0
2005-07-08 11:00:00,24.72,24.73,24.69,24.69,1017600.0,17.1985,17.2054,17.1776,17.1776,1017600.0
2005-07-08 11:10:00,24.69,24.73,24.68,24.68,1226500.0,17.1776,17.2054,17.1706,17.1706,1226500.0
2005-07-08 11:20:00,24.68,24.7,24.66,24.68,941900.0,17.1706,17.1845,17.1567,17.1706,941900.0
2005-07-08 11:30:00,24.68,24.74,24.68,24.71,1746600.0,17.1706,17.2124,17.1706,17.1915,1746600.0
2005-07-08 11:40:00,24.72,24.72,24.7,24.71,361000.0,17.1985,17.1985,17.1845,17.1915,361000.0
2005-07-08 11:50:00,24.71,24.72,24.69,24.72,562600.0,17.1915,17.1985,17.1776,17.1985,562600.0
2005-07-08 12:00:00,24.72,24.77,24.71,24.75,2046000.0,17.1985,17.2332,17.1915,17.2193,2046000.0
2005-07-08 12:10:00,24.76,24.79,24.75,24.77,972200.0,17.2263,17.2472,17.2193,17.2332,972200.0
2005-07-08 12:20:00,24.77,24.82,24.72,24.82,1182600.0,17.2332,17.268,17.1985,17.268,1182600.0
2005-07-08 12:30:00,24.82,24.91,24.81,24.85,2018600.0,17.268,17.3306,17.2611,17.2889,2018600.0
2005-07-08 12:40:00,24.85,24.9,24.85,24.9,1028000.0,17.2889,17.3237,17.2889,17.3237,1028000.0
2005-07-08 12:50:00,24.9,24.9,24.84,24.86,963900.0,17.3237,17.3237,17.2819,17.2959,963900.0
2005-07-08 13:00:00,24.86,24.87,24.85,24.87,563900.0,17.2959,17.3028,17.2889,17.3028,563900.0
2005-07-08 13:10:00,24.87,24.88,24.85,24.86,697400.0,17.3028,17.3098,17.2889,17.2959,697400.0
2005-07-08 13:20:00,24.86,24.89,24.86,24.89,547300.0,17.2959,17.3167,17.2959,17.3167,547300.0
2005-07-08 13:30:00,24.88,24.92,24.87,24.87,1431000.0,17.3098,17.3376,17.3028,17.3028,1431000.0
2005-07-08 13:40:00,24.87,24.88,24.85,24.86,916400.0,17.3028,17.3098,17.2889,17.2959,916400.0
2005-07-08 13:50:00,24.86,24.91,24.82,24.89,1372800.0,17.2959,17.3306,17.268,17.3167,1372800.0
2005-07-08 14:00:00,24.9,24.97,24.88,24.96,2179500.0,17.3237,17.3724,17.3098,17.3654,2179500.0
2005-07-08 14:10:00,24.96,25.05,24.93,24.96,2198800.0,17.3654,17.4281,17.3446,17.3654,2198800.0
2005-07-08 14:20:00,24.97,25.02,24.96,25.01,913700.0,17.3724,17.4072,17.3654,17.4002,913700.0
2005-07-08 14:30:00,25.01,25.05,24.99,24.99,1407300.0,17.4002,17.4281,17.3863,17.3863,1407300.0
2005-07-08 14:40:00,25.0,25.01,24.98,25.0,1337900.0,17.3933,17.4002,17.3793,17.3933,1337900.0
2005-07-08 14:50:00,25.0,25.03,24.8,25.02,2496700.0,17.3933,17.4141,17.2541,17.4072,2496700.0
2005-07-08 15:00:00,25.02,25.06,25.01,25.03,1186000.0,17.4072,17.435,17.4002,17.4141,1186000.0
2005-07-08 15:10:00,25.03,25.05,25.01,25.04,708700.0,17.4141,17.4281,17.4002,17.4211,708700.0
2005-07-08 15:20:00,25.05,25.12,25.04,25.11,1964800.0,17.4281,17.4768,17.4211,17.4698,1964800.0
2005-07-08 15:30:00,25.11,25.12,25.07,25.09,1764500.0,17.4698,17.4768,17.442,17.4559,1764500.0
2005-07-08 15:40:00,25.09,25.1,25.08,25.08,1863300.0,17.4559,17.4628,17.4489,17.4489,1863300.0
2005-07-08 15:50:00,25.09,25.11,24.85,25.09,5068700.0,17.4559,17.4698,17.2889,17.4559,5068700.0
2005-07-11 09:30:00,25.15,25.18,25.13,25.14,4866500.0,17.4976,17.5185,17.4837,17.4907,4866500.0
2005-07-11 09:40:00,25.14,25.15,25.11,25.12,2479500.0,17.4907,17.4976,17.4698,17.4768,2479500.0
2005-07-11 09:50:00,25.12,25.15,25.11,25.14,2383900.0,17.4768,17.4976,17.4698,17.4907,2383900.0
2005-07-11 10:00:00,25.14,25.18,25.13,25.16,1650200.0,17.4907,17.5185,17.4837,17.5046,1650200.0
2005-07-11 10:10:00,25.14,25.19,25.14,25.17,1666400.0,17.4907,17.5255,17.4907,17.5115,1666400.0
2005-07-11 10:20:00,25.17,25.27,25.16,25.26,2082600.0,17.5115,17.5811,17.5046,17.5742,2082600.0
2005-07-11 10:30:00,25.26,25.26,25.23,25.24,881800.0,17.5742,17.5742,17.5533,17.5602,881800.0
2005-07-11 10:40:00,25.24,25.31,25.23,25.28,1798800.0,17.5602,17.6089,17.5533,17.5881,1798800.0
2005-07-11 10:50:00,25.28,25.32,25.27,25.27,931700.0,17.5881,17.6159,17.5811,17.5811,931700.0
2005-07-11 11:00:00,25.27,25.29,25.27,25.28,454200.0,17.5811,17.595,17.5811,17.5881,454200.0
2005-07-11 11:10:00,25.27,25.33,25.25,25.32,1560500.0,17.5811,17.6229,17.5672,17.6159,1560500.0
2005-07-11 11:20:00,25.33,25.35,25.3,25.31,1663000.0,17.6229,17.6368,17.602,17.6089,1663000.0
2005-07-11 11:30:00,25.31,25.37,25.3,25.35,2417800.0,17.6089,17.6507,17.602,17.6368,2417800.0
2005-07-11 11:40:00,25.36,25.37,25.33,25.35,1146500.0,17.6437,17.6507,17.6229,17.6368,1146500.0
2005-07-11 11:50:00,25.35,25.37,25.3,25.34,1298500.0,17.6368,17.6507,17.602,17.6298,1298500.0
2005-07-11 12:00:00,25.34,25.35,25.26,25.27,1678700.0,17.6298,17.6368,17.5742,17.5811,1678700.0
2005-07-11 12:10:00,25.26,25.29,25.25,25.28,754800.0,17.5742,17.595,17.5672,17.5881,754800.0
2005-07-11 12:20:00,25.28,25.31,25.26,25.26,706600.0,17.5881,17.6089,17.5742,17.5742,706600.0
2005-07-11 12:30:00,25.26,25.29,25.26,25.29,963800.0,17.5742,17.595,17.5742,17.595,963800.0
2005-07-11 12:40:00,25.28,25.31,25.27,25.3,514800.0,17.5881,17.6089,17.5811,17.602,514800.0
2005-07-11 12:50:00,25.31,25.32,25.27,25.29,783600.0,17.6089,17.6159,17.5811,17.595,783600.0
2005-07-11 13:00:00,25.29,25.3,25.27,25.29,1024000.0,17.595,17.602,17.5811,17.595,1024000.0
2005-07-11 13:10:00,25.29,25.32,25.27,25.31,1321300.0,17.595,17.6159,17.5811,17.6089,1321300.0
2005-07-11 13:20:00,25.31,25.34,25.31,25.32,527000.0,17.6089,17.6298,17.6089,17.6159,527000.0
2005-07-11 13:30:00,25.33,25.37,25.32,25.34,576400.0,17.6229,17.6507,17.6159,17.6298,576400.0
2005-07-11 13:40:00,25.34,25.38,25.33,25.33,1162900.0,17.6298,17.6576,17.6229,17.6229,1162900.0
2005-07-11 13:50:00,25.33,25.34,25.28,25.28,1501800.0,17.6229,17.6298,17.5881,17.5881,1501800.0
2005-07-11 14:00:00,25.28,25.33,25.28,25.31,1142800.0,17.5881,17.6229,17.5881,17.6089,1142800.0
2005-07-11 14:10:00,25.31,25.32,25.28,25.29,627600.0,17.6089,17.6159,17.5881,17.595,627600.0
2005-07-11 14:20:00,25.29,25.29,25.25,25.27,874500.0,17.595,17.595,17.5672,17.5811,874500.0
2005-07-11 14:30:00,25.28,25.31,25.27,25.31,638100.0,17.5881,17.6089,17.5811,17.6089,638100.0
2005-07-11 14:40:00,25.31,25.32,25.3,25.31,666900.0,17.6089,17.6159,17.602,17.6089,666900.0
2005-07-11 14:50:00,25.3,25.34,25.28,25.32,959000.0,17.602,17.6298,17.5881,17.6159,959000.0
2005-07-11 15:00:00,25.32,25.32,25.28,25.3,1605100.0,17.6159,17.6159,17.5881,17.602,1605100.0
2005-07-11 15:10:00,25.31,25.31,25.23,25.23,1717100.0,17.6089,17.6089,17.5533,17.5533,1717100.0
2005-07-11 15:20:00,25.23,25.25,25.19,25.22,2252600.0,17.5533,17.5672,17.5255,17.5463,2252600.0
2005-07-11 15:30:00,25.22,25.28,25.21,25.24,1987500.0,17.5463,17.5881,17.5394,17.5602,1987500.0
2005-07-11 15:40:00,25.24,25.26,25.19,25.23,2280200.0,17.5602,17.5742,17.5255,17.5533,2280200.0
2005-07-11 15:50:00,25.23,25.3,25.18,25.3,3470100.0,17.5533,17.602,17.5185,17.602,3470100.0
2005-07-12 09:30:00,25.24,25.31,25.22,25.23,3063200.0,17.5602,17.6089,17.5463,17.5533,3063200.0
2005-07-12 09:40:00,25.22,25.29,25.21,25.22,1909400.0,17.5463,17.595,17.5394,17.5463,1909400.0
2005-07-12 09:50:00,25.22,25.26,25.22,25.24,1217900.0,17.5463,17.5742,17.5463,17.5602,1217900.0
2005-07-12 10:00:00,25.24,25.25,25.22,25.23,1605000.0,17.5602,17.5672,17.5463,17.5533,1605000.0
2005-07-12 10:10:00,25.23,25.24,25.2,25.23,2608500.0,17.5533,17.5602,17.5324,17.5533,2608500.0
2005-07-12 10:20:00,25.23,25.29,25.22,25.27,2308500.0,17.5533,17.595,17.5463,17.5811,2308500.0
2005-07-12 10:30:00,25.27,25.46,25.27,25.42,3183100.0,17.5811,17.7133,17.5811,17.6855,3183100.0
2005-07-12 10:40:00,25.42,25.47,24.44,25.44,2720100.0,17.6855,17.7203,17.0037,17.6994,2720100.0
2005-07-12 10:50:00,25.44,25.49,25.43,25.47,2315300.0,17.6994,17.7342,17.6924,17.7203,2315300.0
2005-07-12 11:00:00,25.47,25.49,25.44,25.47,1205500.0,17.7203,17.7342,17.6994,17.7203,1205500.0
2005-07-12 11:10:00,25.47,25.47,25.43,25.45,1390900.0,17.7203,17.7203,17.6924,17.7063,1390900.0
2005-07-12 11:20:00,25.46,25.46,25.42,25.45,1341000.0,17.7133,17.7133,17.6855,17.7063,1341000.0
2005-07-12 11:30:00,25.45,25.46,25.41,25.45,874400.0,17.7063,17.7133,17.6785,17.7063,874400.0
2005-07-12 11:40:00,25.45,25.45,25.42,25.42,552100.0,17.7063,17.7063,17.6855,17.6855,552100.0
2005-07-12 11:50:00,25.42,25.44,25.38,25.4,1063100.0,17.6855,17.6994,17.6576,17.6716,1063100.0
2005-07-12 12:00:00,25.4,25.44,25.39,25.44,1387600.0,17.6716,17.6994,17.6646,17.6994,1387600.0
2005-07-12 12:10:00,25.44,25.44,25.41,25.43,680600.0,17.6994,17.6994,17.6785,17.6924,680600.0
2005-07-12 12:20:00,25.44,25.47,25.43,25.46,868600.0,17.6994,17.7203,17.6924,17.7133,868600.0
2005-07-12 12:30:00,25.46,25.48,25.45,25.48,755200.0,17.7133,17.7272,17.7063,17.7272,755200.0
2005-07-12 12:40:00,25.49,25.49,25.47,25.47,556700.0,17.7342,17.7342,17.7203,17.7203,556700.0
2005-07-12 12:50:00,25.48,25.48,25.46,25.47,415600.0,17.7272,17.7272,17.7133,17.7203,415600.0
2005-07-12 13:00:00,25.47,25.48,25.47,25.47,597500.0,17.7203,17.7272,17.7203,17.7203,597500.0
2005-07-12 13:10:00,25.47,25.49,25.47,25.48,485700.0,17.7203,17.7342,17.7203,17.7272,485700.0
2005-07-12 13:20:00,25.48,25.52,25.47,25.51,1483300.0,17.7272,17.755,17.7203,17.7481,1483300.0
2005-07-12 13:30:00,25.51,25.52,25.47,25.47,1340600.0,17.7481,17.755,17.7203,17.7203,1340600.0
2005-07-12 13:40:00,25.47,25.53,25.47,25.52,803900.0,17.7203,17.762,17.7203,17.755,803900.0
2005-07-12 13:50:00,25.52,25.58,25.52,25.55,2090900.0,17.755,17.7968,17.755,17.7759,2090900.0
2005-07-12 14:00:00,25.55,25.58,25.53,25.54,973000.0,17.7759,17.7968,17.762,17.769,973000.0
2005-07-12 14:10:00,25.54,25.57,25.53,25.56,1398600.0,17.769,17.7898,17.762,17.7829,1398600.0
2005-07-12 14:20:00,25.56,25.58,25.45,25.55,1332800.0,17.7829,17.7968,17.7063,17.7759,1332800.0
2005-07-12 14:30:00,25.55,25.58,25.55,25.58,1563600.0,17.7759,17.7968,17.7759,17.7968,1563600.0
2005-07-12 14:40:00,25.58,25.6,25.4,25.57,1590100.0,17.7968,17.8107,17.6716,17.7898,1590100.0
2005-07-12 14:50:00,25.57,25.58,25.52,25.55,1073000.0,17.7898,17.7968,17.755,17.7759,1073000.0
2005-07-12 15:00:00,25.55,25.57,25.53,25.57,1486300.0,17.7759,17.7898,17.762,17.7898,1486300.0
2005-07-12 15:10:00,25.57,25.62,25.56,25.58,2468100.0,17.7898,17.8246,17.7829,17.7968,2468100.0
2005-07-12 15:20:00,25.59,25.62,25.58,25.61,1608300.0,17.8037,17.8246,17.7968,17.8177,1608300.0
2005-07-12 15:30:00,25.6,25.61,25.55,25.57,1525800.0,17.8107,17.8177,17.7759,17.7898,1525800.0
2005-07-12 15:40:00,25.57,25.58,25.52,25.55,2094800.0,17.7898,17.7968,17.755,17.7759,2094800.0
2005-07-12 15:50:00,25.55,25.61,25.44,25.6,5027200.0,17.7759,17.8177,17.6994,17.8107,5027200.0
2005-07-13 09:30:00,25.51,25.68,25.48,25.64,2920400.0,17.7481,17.8664,17.7272,17.8385,2920400.0
2005-07-13 09:40:00,25.63,25.7,25.62,25.69,1551300.0,17.8316,17.8803,17.8246,17.8733,1551300.0
2005-07-13 09:50:00,25.7,25.7,25.6,25.62,1352600.0,17.8803,17.8803,17.8107,17.8246,1352600.0
2005-07-13 10:00:00,25.62,25.65,25.58,25.59,1126000.0,17.8246,17.8455,17.7968,17.8037,1126000.0
2005-07-13 10:10:00,25.59,25.59,25.54,25.55,1071000.0,17.8037,17.8037,17.769,17.7759,1071000.0
2005-07-13 10:20:00,25.55,25.58,25.53,25.58,877800.0,17.7759,17.7968,17.762,17.7968,877800.0
2005-07-13 10:30:00,25.58,25.67,25.57,25.64,2089400.0,17.7968,17.8594,17.7898,17.8385,2089400.0
2005-07-13 10:40:00,25.65,25.65,25.57,25.58,1265900.0,17.8455,17.8455,17.7898,17.7968,1265900.0
2005-07-13 10:50:00,25.58,25.6,25.57,25.58,610500.0,17.7968,17.8107,17.7898,17.7968,610500.0
2005-07-13 11:00:00,25.58,25.61,25.57,25.6,388000.0,17.7968,17.8177,17.7898,17.8107,388000.0
2005-07-13 11:10:00,25.6,25.62,25.58,25.6,970900.0,17.8107,17.8246,17.7968,17.8107,970900.0
2005-07-13 11:20:00,25.6,25.67,25.59,25.67,2410400.0,17.8107,17.8594,17.8037,17.8594,2410400.0
2005-07-13 11:30:00,25.67,25.68,25.66,25.68,506600.0,17.8594,17.8664,17.8524,17.8664,506600.0
2005-07-13 11:40:00,25.67,25.69,25.65,25.66,667300.0,17.8594,17.8733,17.8455,17.8524,667300.0
2005-07-13 11:50:00,25.66,25.68,25.66,25.66,602100.0,17.8524,17.8664,17.8524,17.8524,602100.0
2005-07-13 12:00:00,25.66,25.69,25.6,25.6,1687400.0,17.8524,17.8733,17.8107,17.8107,1687400.0
2005-07-13 12:10:00,25.61,25.64,25.57,25.6,1931200.0,17.8177,17.8385,17.7898,17.8107,1931200.0
2005-07-13 12:20:00,25.6,25.61,25.57,25.59,1680700.0,17.8107,17.8177,17.7898,17.8037,1680700.0
2005-07-13 12:30:00,25.59,25.61,25.58,25.58,671700.0,17.8037,17.8177,17.7968,17.7968,671700.0
2005-07-13 12:40:00,25.58,25.59,25.54,25.56,567400.0,17.7968,17.8037,17.769,17.7829,567400.0
2005-07-13 12:50:00,25.56,25.79,25.51,25.53,873900.0,17.7829,17.9429,17.7481,17.762,873900.0
2005-07-13 13:00:00,25.52,25.54,25.52,25.53,218500.0,17.755,17.769,17.755,17.762,218500.0
2005-07-13 13:10:00,25.54,25.55,25.51,25.53,418100.0,17.769,17.7759,17.7481,17.762,418100.0
2005-07-13 13:20:00,25.53,25.59,25.52,25.56,466500.0,17.762,17.8037,17.755,17.7829,466500.0
2005-07-13 13:30:00,25.55,25.56,25.53,25.55,759900.0,17.7759,17.7829,17.762,17.7759,759900.0
2005-07-13 13:40:00,25.55,25.55,25.52,25.52,746500.0,17.7759,17.7759,17.755,17.755,746500.0
2005-07-13 13:50:00,25.51,25.54,25.51,25.54,320100.0,17.7481,17.769,17.7481,17.769,320100.0
2005-07-13 14:00:00,25.54,25.56,25.53,25.55,696700.0,17.769,17.7829,17.762,17.7759,696700.0
2005-07-13 14:10:00,25.54,25.58,25.53,25.57,569700.0,17.769,17.7968,17.762,17.7898,569700.0
2005-07-13 14:20:00,25.57,25.59,25.55,25.56,1066900.0,17.7898,17.8037,17.7759,17.7829,1066900.0
2005-07-13 14:30:00,25.56,25.58,25.55,25.58,484000.0,17.7829,17.7968,17.7759,17.7968,484000.0
2005-07-13 14:40:00,25.57,25.6,25.57,25.58,764100.0,17.7898,17.8107,17.7898,17.7968,764100.0
2005-07-13 14:50:00,25.58,25.62,25.57,25.61,1136700.0,17.7968,17.8246,17.7898,17.8177,1136700.0
2005-07-13 15:00:00,25.6,25.64,25.59,25.64,1395400.0,17.8107,17.8385,17.8037,17.8385,1395400.0
2005-07-13 15:10:00,25.64,25.71,25.63,25.7,1886000.0,17.8385,17.8872,17.8316,17.8803,1886000.0
2005-07-13 15:20:00,25.71,25.71,25.67,25.68,652700.0,17.8872,17.8872,17.8594,17.8664,652700.0
2005-07-13 15:30:00,25.68,25.75,25.67,25.69,1631200.0,17.8664,17.9151,17.8594,17.8733,1631200.0
2005-07-13 15:40:00,25.69,25.71,25.68,25.7,1193300.0,17.8733,17.8872,17.8664,17.8803,1193300.0
2005-07-13 15:50:00,25.71,25.71,25.61,25.66,3013900.0,17.8872,17.8872,17.8177,17.8524,3013900.0
2005-07-14 09:30:00,25.79,25.9,25.79,25.89,3725300.0,17.9429,18.0194,17.9429,18.0125,3725300.0
2005-07-14 09:40:00,25.89,25.9,25.81,25.82,1958400.0,18.0125,18.0194,17.9568,17.9638,1958400.0
2005-07-14 09:50:00,25.82,25.87,25.79,25.83,2144700.0,17.9638,17.9985,17.9429,17.9707,2144700.0
2005-07-14 10:00:00,25.83,25.89,25.83,25.85,2092100.0,17.9707,18.0125,17.9707,17.9846,2092100.0
2005-07-14 10:10:00,25.85,25.93,25.83,25.91,2253800.0,17.9846,18.0403,17.9707,18.0264,2253800.0
2005-07-14 10:20:00,25.91,25.95,25.86,25.93,1560700.0,18.0264,18.0542,17.9916,18.0403,1560700.0
2005-07-14 10:30:00,25.94,25.96,25.86,25.93,3129300.0,18.0473,18.0612,17.9916,18.0403,3129300.0
2005-07-14 10:40:00,25.93,26.0,25.9,25.9,1142600.0,18.0403,18.089,18.0194,18.0194,1142600.0
2005-07-14 10:50:00,25.91,25.96,25.9,25.95,1671800.0,18.0264,18.0612,18.0194,18.0542,1671800.0
2005-07-14 11:00:00,25.95,25.95,25.91,25.93,737600.0,18.0542,18.0542,18.0264,18.0403,737600.0
2005-07-14 11:10:00,25.93,25.96,25.91,25.95,1029400.0,18.0403,18.0612,18.0264,18.0542,1029400.0
2005-07-14 11:20:00,25.95,25.97,25.89,25.91,1201900.0,18.0542,18.0681,18.0125,18.0264,1201900.0
2005-07-14 11:30:00,25.91,25.94,25.87,25.94,1151900.0,18.0264,18.0473,17.9985,18.0473,1151900.0
2005-07-14 11:40:00,25.94,25.98,25.93,25.97,1108700.0,18.0473,18.0751,18.0403,18.0681,1108700.0
2005-07-14 11:50:00,25.96,25.99,25.94,25.98,1333500.0,18.0612,18.082,18.0473,18.0751,1333500.0
2005-07-14 12:00:00,25.97,26.0,25.96,25.99,1419100.0,18.0681,18.089,18.0612,18.082,1419100.0
2005-07-14 12:10:00,25.99,26.0,25.95,25.99,1238200.0,18.082,18.089,18.0542,18.082,1238200.0
2005-07-14 12:20:00,25.99,25.99,25.95,25.96,1884200.0,18.082,18.082,18.0542,18.0612,1884200.0
2005-07-14 12:30:00,25.96,26.0,25.95,25.99,1708500.0,18.0612,18.089,18.0542,18.082,1708500.0
2005-07-14 12:40:00,25.99,26.0,25.97,25.99,1619900.0,18.082,18.089,18.0681,18.082,1619900.0
2005-07-14 12:50:00,25.99,25.99,25.96,25.97,658400.0,18.082,18.082,18.0612,18.0681,658400.0
2005-07-14 13:00:00,25.98,25.99,25.96,25.96,944600.0,18.0751,18.082,18.0612,18.0612,944600.0
2005-07-14 13:10:00,25.97,26.0,25.96,25.98,1857300.0,18.0681,18.089,18.0612,18.0751,1857300.0
2005-07-14 13:20:00,25.99,26.0,25.97,25.98,1488300.0,18.082,18.089,18.0681,18.0751,1488300.0
2005-07-14 13:30:00,25.98,26.0,25.98,25.99,2373400.0,18.0751,18.089,18.0751,18.082,2373400.0
2005-07-14 13:40:00,25.99,26.0,25.97,25.98,1135400.0,18.082,18.089,18.0681,18.0751,1135400.0
2005-07-14 13:50:00,25.98,26.01,25.95,25.98,2589200.0,18.0751,18.096,18.0542,18.0751,2589200.0
2005-07-14 14:00:00,25.98,25.99,25.96,25.97,933100.0,18.0751,18.082,18.0612,18.0681,933100.0
2005-07-14 14:10:00,25.97,26.0,25.97,25.97,1727000.0,18.0681,18.089,18.0681,18.0681,1727000.0
2005-07-14 14:20:00,25.97,25.98,25.94,25.95,961500.0,18.0681,18.0751,18.0473,18.0542,961500.0
2005-07-14 14:30:00,25.96,25.97,25.93,25.97,976300.0,18.0612,18.0681,18.0403,18.0681,976300.0
2005-07-14 14:40:00,25.96,25.98,25.94,25.96,746700.0,18.0612,18.0751,18.0473,18.0612,746700.0
2005-07-14 14:50:00,25.95,25.99,25.93,25.99,1101700.0,18.0542,18.082,18.0403,18.082,1101700.0
2005-07-14 15:00:00,25.98,26.1,25.95,26.03,3456400.0,18.0751,18.1586,18.0542,18.1099,3456400.0
2005-07-14 15:10:00,26.04,26.04,25.97,26.0,1713100.0,18.1168,18.1168,18.0681,18.089,1713100.0
2005-07-14 15:20:00,26.0,26.02,25.98,25.99,1385600.0,18.089,18.1029,18.0751,18.082,1385600.0
2005-07-14 15:30:00,25.99,26.01,25.95,25.97,2609600.0,18.082,18.096,18.0542,18.0681,2609600.0
2005-07-14 15:40:00,25.97,25.99,25.93,25.97,1994800.0,18.0681,18.082,18.0403,18.0681,1994800.0
2005-07-14 15:50:00,25.97,26.0,25.94,25.98,3711300.0,18.0681,18.089,18.0473,18.0751,3711300.0
2005-07-15 09:30:00,26.07,26.07,25.95,26.01,11849600.0,18.1377,18.1377,18.0542,18.096,11849600.0
2005-07-15 09:40:00,26.01,26.1,26.0,26.1,1980200.0,18.096,18.1586,18.089,18.1586,1980200.0
2005-07-15 09:50:00,26.09,26.1,26.03,26.03,1244000.0,18.1516,18.1586,18.1099,18.1099,1244000.0
2005-07-15 10:00:00,26.03,26.05,26.0,26.04,896500.0,18.1099,18.1238,18.089,18.1168,896500.0
2005-07-15 10:10:00,26.03,26.04,25.98,25.99,1289400.0,18.1099,18.1168,18.0751,18.082,1289400.0
2005-07-15 10:20:00,25.98,25.99,25.9,25.92,2573000.0,18.0751,18.082,18.0194,18.0333,2573000.0
2005-07-15 10:30:00,25.92,25.95,25.89,25.89,1899500.0,18.0333,18.0542,18.0125,18.0125,1899500.0
2005-07-15 10:40:00,25.9,25.95,25.84,25.87,2037200.0,18.0194,18.0542,17.9777,17.9985,2037200.0
2005-07-15 10:50:00,25.86,25.88,25.77,25.82,2028000.0,17.9916,18.0055,17.929,17.9638,2028000.0
2005-07-15 11:00:00,25.83,25.89,25.8,25.84,2565400.0,17.9707,18.0125,17.9498,17.9777,2565400.0
2005-07-15 11:10:00,25.84,25.85,25.82,25.85,699700.0,17.9777,17.9846,17.9638,17.9846,699700.0
2005-07-15 11:20:00,25.85,25.88,25.85,25.87,635800.0,17.9846,18.0055,17.9846,17.9985,635800.0
2005-07-15 11:30:00,25.87,25.89,25.84,25.85,904500.0,17.9985,18.0125,17.9777,17.9846,904500.0
2005-07-15 11:40:00,25.85,25.87,25.85,25.85,809900.0,17.9846,17.9985,17.9846,17.9846,809900.0
2005-07-15 11:50:00,25.85,25.86,25.84,25.85,652800.0,17.9846,17.9916,17.9777,17.9846,652800.0
2005-07-15 12:00:00,25.85,25.86,25.84,25.86,636700.0,17.9846,17.9916,17.9777,17.9916,636700.0
2005-07-15 12:10:00,25.86,25.86,25.82,25.84,1114800.0,17.9916,17.9916,17.9638,17.9777,1114800.0
2005-07-15 12:20:00,25.83,25.84,25.8,25.82,813600.0,17.9707,17.9777,17.9498,17.9638,813600.0
2005-07-15 12:30:00,25.82,25.83,25.81,25.82,280700.0,17.9638,17.9707,17.9568,17.9638,280700.0
2005-07-15 12:40:00,25.82,25.83,25.75,25.77,1348000.0,17.9638,17.9707,17.9151,17.929,1348000.0
2005-07-15 12:50:00,25.77,25.78,25.75,25.77,647500.0,17.929,17.9359,17.9151,17.929,647500.0
2005-07-15 13:00:00,25.77,25.8,25.77,25.8,771000.0,17.929,17.9498,17.929,17.9498,771000.0
2005-07-15 13:10:00,25.79,25.85,25.79,25.84,879500.0,17.9429,17.9846,17.9429,17.9777,879500.0
2005-07-15 13:20:00,25.84,25.85,25.82,25.83,445100.0,17.9777,17.9846,17.9638,17.9707,445100.0
2005-07-15 13:30:00,25.82,25.83,25.79,25.8,566600.0,17.9638,17.9707,17.9429,17.9498,566600.0
2005-07-15 13:40:00,25.8,26.02,25.75,25.79,1014000.0,17.9498,18.1029,17.9151,17.9429,1014000.0
2005-07-15 13:50:00,25.79,25.81,25.78,25.8,740700.0,17.9429,17.9568,17.9359,17.9498,740700.0
2005-07-15 14:00:00,25.8,25.82,25.78,25.78,585100.0,17.9498,17.9638,17.9359,17.9359,585100.0
2005-07-15 14:10:00,25.79,25.81,25.78,25.81,541100.0,17.9429,17.9568,17.9359,17.9568,541100.0
2005-07-15 14:20:00,25.81,25.85,25.8,25.82,874300.0,17.9568,17.9846,17.9498,17.9638,874300.0
2005-07-15 14:30:00,25.82,25.84,25.8,25.84,1323000.0,17.9638,17.9777,17.9498,17.9777,1323000.0
2005-07-15 14:40:00,25.84,25.87,25.82,25.85,1250400.0,17.9777,17.9985,17.9638,17.9846,1250400.0
2005-07-15 14:50:00,25.85,25.93,25.85,25.91,1964000.0,17.9846,18.0403,17.9846,18.0264,1964000.0
2005-07-15 15:00:00,25.92,25.92,25.89,25.9,801300.0,18.0333,18.0333,18.0125,18.0194,801300.0
2005-07-15 15:10:00,25.9,25.9,25.86,25.87,715300.0,18.0194,18.0194,17.9916,17.9985,715300.0
2005-07-15 15:20:00,25.86,25.88,25.82,25.82,1110900.0,17.9916,18.0055,17.9638,17.9638,1110900.0
2005-07-15 15:30:00,25.82,25.82,25.78,25.79,1482100.0,17.9638,17.9638,17.9359,17.9429,1482100.0
2005-07-15 15:40:00,25.79,25.81,25.78,25.8,1229900.0,17.9429,17.9568,17.9359,17.9498,1229900.0
2005-07-15 15:50:00,25.8,25.84,25.76,25.77,3065800.0,17.9498,17.9777,17.922,17.929,3065800.0
2005-07-18 09:30:00,25.71,25.79,25.69,25.71,2586100.0,17.8872,17.9429,17.8733,17.8872,2586100.0
2005-07-18 09:40:00,25.7,25.72,25.66,25.67,1491100.0,17.8803,17.8942,17.8524,17.8594,1491100.0
2005-07-18 09:50:00,25.67,25.71,25.64,25.7,1135600.0,17.8594,17.8872,17.8385,17.8803,1135600.0
2005-07-18 10:00:00,25.7,25.72,25.68,25.7,1718100.0,17.8803,17.8942,17.8664,17.8803,1718100.0
2005-07-18 10:10:00,25.7,25.72,25.69,25.72,1057800.0,17.8803,17.8942,17.8733,17.8942,1057800.0
2005-07-18 10:20:00,25.72,25.73,25.66,25.71,1445800.0,17.8942,17.9011,17.8524,17.8872,1445800.0
2005-07-18 10:30:00,25.71,25.73,25.7,25.71,825700.0,17.8872,17.9011,17.8803,17.8872,825700.0
2005-07-18 10:40:00,25.71,25.72,25.71,25.72,410500.0,17.8872,17.8942,17.8872,17.8942,410500.0
2005-07-18 10:50:00,25.72,25.72,25.67,25.7,870800.0,17.8942,17.8942,17.8594,17.8803,870800.0
2005-07-18 11:00:00,25.69,25.7,25.67,25.68,716900.0,17.8733,17.8803,17.8594,17.8664,716900.0
2005-07-18 11:10:00,25.67,25.68,25.63,25.67,1347900.0,17.8594,17.8664,17.8316,17.8594,1347900.0
2005-07-18 11:20:00,25.67,25.67,25.64,25.64,645800.0,17.8594,17.8594,17.8385,17.8385,645800.0
2005-07-18 11:30:00,25.65,25.65,25.61,25.63,941600.0,17.8455,17.8455,17.8177,17.8316,941600.0
2005-07-18 11:40:00,25.62,25.64,25.6,25.63,767100.0,17.8246,17.8385,17.8107,17.8316,767100.0
2005-07-18 11:50:00,25.63,25.67,25.62,25.67,816700.0,17.8316,17.8594,17.8246,17.8594,816700.0
2005-07-18 12:00:00,25.66,25.67,25.65,25.67,532800.0,17.8524,17.8594,17.8455,17.8594,532800.0
2005-07-18 12:10:00,25.66,25.68,25.66,25.67,348100.0,17.8524,17.8664,17.8524,17.8594,348100.0
2005-07-18 12:20:00,25.67,25.71,25.66,25.7,844800.0,17.8594,17.8872,17.8524,17.8803,844800.0
2005-07-18 12:30:00,25.7,25.72,25.69,25.71,544500.0,17.8803,17.8942,17.8733,17.8872,544500.0
2005-07-18 12:40:00,25.71,25.71,25.7,25.7,252100.0,17.8872,17.8872,17.8803,17.8803,252100.0
2005-07-18 12:50:00,25.71,25.72,25.7,25.71,379600.0,17.8872,17.8942,17.8803,17.8872,379600.0
2005-07-18 13:00:00,25.71,25.72,25.68,25.68,395200.0,17.8872,17.8942,17.8664,17.8664,395200.0
2005-07-18 13:10:00,25.68,25.68,25.65,25.65,276400.0,17.8664,17.8664,17.8455,17.8455,276400.0
2005-07-18 13:20:00,25.65,25.69,25.65,25.65,873900.0,17.8455,17.8733,17.8455,17.8455,873900.0
2005-07-18 13:30:00,25.65,25.7,25.63,25.68,1143300.0,17.8455,17.8803,17.8316,17.8664,1143300.0
2005-07-18 13:40:00,25.68,25.69,25.65,25.68,502300.0,17.8664,17.8733,17.8455,17.8664,502300.0
2005-07-18 13:50:00,25.68,25.69,25.66,25.67,294900.0,17.8664,17.8733,17.8524,17.8594,294900.0
2005-07-18 14:00:00,25.66,25.68,25.65,25.66,674700.0,17.8524,17.8664,17.8455,17.8524,674700.0
2005-07-18 14:10:00,25.65,25.67,25.63,25.67,580800.0,17.8455,17.8594,17.8316,17.8594,580800.0
2005-07-18 14:20:00,25.67,25.67,25.64,25.64,445700.0,17.8594,17.8594,17.8385,17.8385,445700.0
2005-07-18 14:30:00,25.65,25.68,25.64,25.66,522300.0,17.8455,17.8664,17.8385,17.8524,522300.0
2005-07-18 14:40:00,25.67,25.67,25.64,25.64,400900.0,17.8594,17.8594,17.8385,17.8385,400900.0
2005-07-18 14:50:00,25.64,25.64,25.61,25.63,917100.0,17.8385,17.8385,17.8177,17.8316,917100.0
2005-07-18 15:00:00,25.64,25.68,25.62,25.65,851100.0,17.8385,17.8664,17.8246,17.8455,851100.0
2005-07-18 15:10:00,25.66,25.69,25.65,25.65,542700.0,17.8524,17.8733,17.8455,17.8455,542700.0
2005-07-18 15:20:00,25.66,25.66,25.62,25.62,672400.0,17.8524,17.8524,17.8246,17.8246,672400.0
2005-07-18 15:30:00,25.62,25.64,25.61,25.63,903300.0,17.8246,17.8385,17.8177,17.8316,903300.0
2005-07-18 15:40:00,25.63,25.64,25.6,25.6,1364500.0,17.8316,17.8385,17.8107,17.8107,1364500.0
2005-07-18 15:50:00,25.61,25.67,25.55,25.55,4437700.0,17.8177,17.8594,17.7759,17.7759,4437700.0
2005-07-19 09:30:00,25.78,25.89,25.75,25.85,5820400.0,17.9359,18.0125,17.9151,17.9846,5820400.0
2005-07-19 09:40:00,25.86,25.88,25.83,25.84,2770100.0,17.9916,18.0055,17.9707,17.9777,2770100.0
2005-07-19 09:50:00,25.84,25.97,25.84,25.97,4629600.0,17.9777,18.0681,17.9777,18.0681,4629600.0
2005-07-19 10:00:00,25.96,25.97,25.89,25.9,2955500.0,18.0612,18.0681,18.0125,18.0194,2955500.0
2005-07-19 10:10:00,25.9,25.99,25.9,25.94,2623800.0,18.0194,18.082,18.0194,18.0473,2623800.0
2005-07-19 10:20:00,25.94,26.01,25.94,25.99,4419400.0,18.0473,18.096,18.0473,18.082,4419400.0
2005-07-19 10:30:00,25.99,26.05,25.98,26.0,5457600.0,18.082,18.1238,18.0751,18.089,5457600.0
2005-07-19 10:40:00,26.0,26.02,25.97,26.01,1946200.0,18.089,18.1029,18.0681,18.096,1946200.0
2005-07-19 10:50:00,26.02,26.02,25.98,25.98,1721900.0,18.1029,18.1029,18.0751,18.0751,1721900.0
2005-07-19 11:00:00,25.99,25.99,25.96,25.96,1178700.0,18.082,18.082,18.0612,18.0612,1178700.0
2005-07-19 11:10:00,25.97,25.97,25.92,25.93,1697100.0,18.0681,18.0681,18.0333,18.0403,1697100.0
2005-07-19 11:20:00,25.93,25.98,25.88,25.96,2871700.0,18.0403,18.0751,18.0055,18.0612,2871700.0
2005-07-19 11:30:00,25.96,25.98,25.95,25.96,1234600.0,18.0612,18.0751,18.0542,18.0612,1234600.0
2005-07-19 11:40:00,25.96,26.1,25.96,26.02,2190100.0,18.0612,18.1586,18.0612,18.1029,2190100.0
2005-07-19 11:50:00,26.02,26.2,26.0,26.1,11470100.0,18.1029,18.2281,18.089,18.1586,11470100.0
2005-07-19 12:00:00,26.1,26.12,26.05,26.07,2087300.0,18.1586,18.1725,18.1238,18.1377,2087300.0
2005-07-19 12:10:00,26.07,26.12,26.07,26.11,2260700.0,18.1377,18.1725,18.1377,18.1655,2260700.0
2005-07-19 12:20:00,26.1,26.11,26.08,26.08,884400.0,18.1586,18.1655,18.1447,18.1447,884400.0
2005-07-19 12:30:00,26.08,26.09,26.04,26.04,1033600.0,18.1447,18.1516,18.1168,18.1168,1033600.0
2005-07-19 12:40:00,26.04,26.05,26.0,26.0,1103400.0,18.1168,18.1238,18.089,18.089,1103400.0
2005-07-19 12:50:00,26.01,26.05,26.0,26.03,1716600.0,18.096,18.1238,18.089,18.1099,1716600.0
2005-07-19 13:00:00,26.03,26.04,26.0,26.02,1621100.0,18.1099,18.1168,18.089,18.1029,1621100.0
2005-07-19 13:10:00,26.03,26.06,26.02,26.04,806300.0,18.1099,18.1307,18.1029,18.1168,806300.0
2005-07-19 13:20:00,26.04,26.05,26.02,26.03,1174800.0,18.1168,18.1238,18.1029,18.1099,1174800.0
2005-07-19 13:30:00,26.03,26.06,26.03,26.04,700600.0,18.1099,18.1307,18.1099,18.1168,700600.0
2005-07-19 13:40:00,26.04,26.05,26.01,26.03,972900.0,18.1168,18.1238,18.096,18.1099,972900.0
2005-07-19 13:50:00,26.03,26.04,26.02,26.03,665000.0,18.1099,18.1168,18.1029,18.1099,665000.0
2005-07-19 14:00:00,26.04,26.05,26.01,26.02,1766300.0,18.1168,18.1238,18.096,18.1029,1766300.0
2005-07-19 14:10:00,26.02,26.1,25.99,26.08,1700300.0,18.1029,18.1586,18.082,18.1447,1700300.0
2005-07-19 14:20:00,26.08,26.1,26.07,26.08,1269500.0,18.1447,18.1586,18.1377,18.1447,1269500.0
2005-07-19 14:30:00,26.09,26.13,26.08,26.13,1921800.0,18.1516,18.1794,18.1447,18.1794,1921800.0
2005-07-19 14:40:00,26.13,26.18,26.12,26.14,3417100.0,18.1794,18.2142,18.1725,18.1864,3417100.0
2005-07-19 14:50:00,26.14,26.19,26.12,26.19,3294700.0,18.1864,18.2212,18.1725,18.2212,3294700.0
2005-07-19 15:00:00,26.18,26.25,26.15,26.19,4582000.0,18.2142,18.2629,18.1934,18.2212,4582000.0
2005-07-19 15:10:00,26.18,26.24,26.18,26.18,3262100.0,18.2142,18.256,18.2142,18.2142,3262100.0
2005-07-19 15:20:00,26.18,26.25,26.17,26.22,4959100.0,18.2142,18.2629,18.2073,18.2421,4959100.0
2005-07-19 15:30:00,26.23,26.24,26.2,26.22,3146500.0,18.249,18.256,18.2281,18.2421,3146500.0
2005-07-19 15:40:00,26.22,26.23,26.16,26.19,6032800.0,18.2421,18.249,18.2003,18.2212,6032800.0
2005-07-19 15:50:00,26.19,26.2,26.04,26.19,4785000.0,18.2212,18.2281,18.1168,18.2212,4785000.0
2005-07-20 09:30:00,25.99,26.08,25.97,26.06,4409600.0,18.082,18.1447,18.0681,18.1307,4409600.0
2005-07-20 09:40:00,26.06,26.06,25.95,25.99,2637500.0,18.1307,18.1307,18.0542,18.082,2637500.0
2005-07-20 09:50:00,25.99,26.05,25.94,26.04,2867600.0,18.082,18.1238,18.0473,18.1168,2867600.0
2005-07-20 10:00:00,26.03,26.13,25.98,26.0,3680500.0,18.1099,18.1794,18.0751,18.089,3680500.0
2005-07-20 10:10:00,25.99,26.03,25.95,25.98,2643600.0,18.082,18.1099,18.0542,18.0751,2643600.0
2005-07-20 10:20:00,25.98,25.99,25.93,25.99,1868500.0,18.0751,18.082,18.0403,18.082,1868500.0
2005-07-20 10:30:00,25.99,26.05,25.96,25.98,2386500.0,18.082,18.1238,18.0612,18.0751,2386500.0
2005-07-20 10:40:00,25.98,25.99,25.94,25.94,1762600.0,18.0751,18.082,18.0473,18.0473,1762600.0
2005-07-20 10:50:00,25.94,25.98,25.92,25.93,1577200.0,18.0473,18.0751,18.0333,18.0403,1577200.0
2005-07-20 11:00:00,25.93,25.97,25.89,25.9,1711700.0,18.0403,18.0681,18.0125,18.0194,1711700.0
2005-07-20 11:10:00,25.91,26.0,25.88,25.99,2645600.0,18.0264,18.089,18.0055,18.082,2645600.0
2005-07-20 11:20:00,25.99,26.0,25.95,25.97,997100.0,18.082,18.089,18.0542,18.0681,997100.0
2005-07-20 11:30:00,25.97,26.02,25.97,26.0,1715700.0,18.0681,18.1029,18.0681,18.089,1715700.0
2005-07-20 11:40:00,26.0,26.0,25.96,25.98,579800.0,18.089,18.089,18.0612,18.0751,579800.0
2005-07-20 11:50:00,25.97,25.99,25.97,25.98,572900.0,18.0681,18.082,18.0681,18.0751,572900.0
2005-07-20 12:00:00,25.99,25.99,25.97,25.99,545900.0,18.082,18.082,18.0681,18.082,545900.0
2005-07-20 12:10:00,25.99,26.0,25.96,25.97,1536000.0,18.082,18.089,18.0612,18.0681,1536000.0
2005-07-20 12:20:00,25.98,25.98,25.96,25.96,853100.0,18.0751,18.0751,18.0612,18.0612,853100.0
2005-07-20 12:30:00,25.96,26.0,25.95,25.97,785400.0,18.0612,18.089,18.0542,18.0681,785400.0
2005-07-20 12:40:00,25.97,25.97,25.94,25.96,898900.0,18.0681,18.0681,18.0473,18.0612,898900.0
2005-07-20 12:50:00,25.96,26.0,25.95,25.99,740400.0,18.0612,18.089,18.0542,18.082,740400.0
2005-07-20 13:00:00,25.99,26.0,25.95,25.96,780700.0,18.082,18.089,18.0542,18.0612,780700.0
2005-07-20 13:10:00,25.95,26.06,25.95,26.03,1756000.0,18.0542,18.1307,18.0542,18.1099,1756000.0
2005-07-20 13:20:00,26.04,26.07,26.0,26.05,1914800.0,18.1168,18.1377,18.089,18.1238,1914800.0
2005-07-20 13:30:00,26.06,26.12,26.04,26.08,2630000.0,18.1307,18.1725,18.1168,18.1447,2630000.0
2005-07-20 13:40:00,26.08,26.15,26.06,26.13,2141600.0,18.1447,18.1934,18.1307,18.1794,2141600.0
2005-07-20 13:50:00,26.13,26.15,26.09,26.12,1420700.0,18.1794,18.1934,18.1516,18.1725,1420700.0
2005-07-20 14:00:00,26.12,26.14,26.06,26.07,1761900.0,18.1725,18.1864,18.1307,18.1377,1761900.0
2005-07-20 14:10:00,26.07,26.11,26.06,26.09,948200.0,18.1377,18.1655,18.1307,18.1516,948200.0
2005-07-20 14:20:00,26.09,26.16,26.09,26.14,1420300.0,18.1516,18.2003,18.1516,18.1864,1420300.0
2005-07-20 14:30:00,26.14,26.18,26.1,26.11,1862600.0,18.1864,18.2142,18.1586,18.1655,1862600.0
2005-07-20 14:40:00,26.1,26.11,25.07,26.09,1337400.0,18.1586,18.1655,17.442,18.1516,1337400.0
2005-07-20 14:50:00,26.1,26.11,26.04,26.05,825300.0,18.1586,18.1655,18.1168,18.1238,825300.0
2005-07-20 15:00:00,26.06,26.07,26.0,26.04,1575700.0,18.1307,18.1377,18.089,18.1168,1575700.0
2005-07-20 15:10:00,26.04,26.08,26.04,26.07,956800.0,18.1168,18.1447,18.1168,18.1377,956800.0
2005-07-20 15:20:00,26.07,26.09,26.02,26.06,902700.0,18.1377,18.1516,18.1029,18.1307,902700.0
2005-07-20 15:30:00,26.07,26.15,26.06,26.14,2150900.0,18.1377,18.1934,18.1307,18.1864,2150900.0
2005-07-20 15:40:00,26.14,26.23,26.14,26.18,3418100.0,18.1864,18.249,18.1864,18.2142,3418100.0
2005-07-20 15:50:00,26.18,26.21,26.13,26.18,3042600.0,18.2142,18.2351,18.1794,18.2142,3042600.0
2005-07-21 09:30:00,26.3,26.4,26.29,26.38,7004100.0,18.2977,18.3673,18.2908,18.3534,7004100.0
2005-07-21 09:40:00,26.39,26.42,26.36,26.37,3360200.0,18.3603,18.3812,18.3395,18.3464,3360200.0
2005-07-21 09:50:00,26.38,26.47,26.37,26.46,4725400.0,18.3534,18.416,18.3464,18.409,4725400.0
2005-07-21 10:00:00,26.46,26.47,26.39,26.4,3860300.0,18.409,18.416,18.3603,18.3673,3860300.0
2005-07-21 10:10:00,26.4,26.41,26.29,26.31,5663000.0,18.3673,18.3742,18.2908,18.3047,5663000.0
2005-07-21 10:20:00,26.31,26.37,26.24,26.36,4567500.0,18.3047,18.3464,18.256,18.3395,4567500.0
2005-07-21 10:30:00,26.36,26.39,26.28,26.31,2396400.0,18.3395,18.3603,18.2838,18.3047,2396400.0
2005-07-21 10:40:00,26.32,26.32,26.26,26.29,2041200.0,18.3116,18.3116,18.2699,18.2908,2041200.0
2005-07-21 10:50:00,26.29,26.33,26.26,26.32,1922600.0,18.2908,18.3186,18.2699,18.3116,1922600.0
2005-07-21 11:00:00,26.32,26.36,26.32,26.35,1888700.0,18.3116,18.3395,18.3116,18.3325,1888700.0
2005-07-21 11:10:00,26.35,26.36,26.3,26.32,1574600.0,18.3325,18.3395,18.2977,18.3116,1574600.0
2005-07-21 11:20:00,26.32,26.37,26.31,26.34,1401500.0,18.3116,18.3464,18.3047,18.3255,1401500.0
2005-07-21 11:30:00,26.34,26.36,26.32,26.35,1717900.0,18.3255,18.3395,18.3116,18.3325,1717900.0
2005-07-21 11:40:00,26.36,26.37,26.34,26.37,1010200.0,18.3395,18.3464,18.3255,18.3464,1010200.0
2005-07-21 11:50:00,26.37,26.39,26.34,26.36,1160100.0,18.3464,18.3603,18.3255,18.3395,1160100.0
2005-07-21 12:00:00,26.36,26.37,26.26,26.29,3390100.0,18.3395,18.3464,18.2699,18.2908,3390100.0
2005-07-21 12:10:00,26.3,26.32,26.26,26.28,1644800.0,18.2977,18.3116,18.2699,18.2838,1644800.0
2005-07-21 12:20:00,26.28,26.4,26.26,26.27,1743000.0,18.2838,18.3673,18.2699,18.2768,1743000.0
2005-07-21 12:30:00,26.27,26.4,26.27,26.35,2645500.0,18.2768,18.3673,18.2768,18.3325,2645500.0
2005-07-21 12:40:00,26.35,26.4,26.31,26.38,1869900.0,18.3325,18.3673,18.3047,18.3534,1869900.0
2005-07-21 12:50:00,26.38,26.42,26.37,26.38,2911000.0,18.3534,18.3812,18.3464,18.3534,2911000.0
2005-07-21 13:00:00,26.38,26.45,26.37,26.38,1788200.0,18.3534,18.4021,18.3464,18.3534,1788200.0
2005-07-21 13:10:00,26.38,26.4,26.33,26.39,1938000.0,18.3534,18.3673,18.3186,18.3603,1938000.0
2005-07-21 13:20:00,26.39,26.39,26.34,26.37,1395800.0,18.3603,18.3603,18.3255,18.3464,1395800.0
2005-07-21 13:30:00,26.36,26.39,26.33,26.36,1272900.0,18.3395,18.3603,18.3186,18.3395,1272900.0
2005-07-21 13:40:00,26.37,26.37,26.31,26.35,2040300.0,18.3464,18.3464,18.3047,18.3325,2040300.0
2005-07-21 13:50:00,26.35,26.4,26.34,26.37,2054600.0,18.3325,18.3673,18.3255,18.3464,2054600.0
2005-07-21 14:00:00,26.36,26.39,26.31,26.33,2155500.0,18.3395,18.3603,18.3047,18.3186,2155500.0
2005-07-21 14:10:00,26.33,26.36,26.32,26.33,989000.0,18.3186,18.3395,18.3116,18.3186,989000.0
2005-07-21 14:20:00,26.33,26.4,26.25,26.26,2094800.0,18.3186,18.3673,18.2629,18.2699,2094800.0
2005-07-21 14:30:00,26.26,26.29,26.24,26.28,1823600.0,18.2699,18.2908,18.256,18.2838,1823600.0
2005-07-21 14:40:00,26.28,26.31,26.27,26.29,1704300.0,18.2838,18.3047,18.2768,18.2908,1704300.0
2005-07-21 14:50:00,26.29,26.3,26.19,26.21,3384000.0,18.2908,18.2977,18.2212,18.2351,3384000.0
2005-07-21 15:00:00,26.21,26.35,26.2,26.27,2687000.0,18.2351,18.3325,18.2281,18.2768,2687000.0
2005-07-21 15:10:00,26.26,26.37,26.25,26.36,3897200.0,18.2699,18.3464,18.2629,18.3395,3897200.0
2005-07-21 15:20:00,26.36,26.37,26.32,26.36,2399900.0,18.3395,18.3464,18.3116,18.3395,2399900.0
2005-07-21 15:30:00,26.36,26.4,26.33,26.33,3370700.0,18.3395,18.3673,18.3186,18.3186,3370700.0
2005-07-21 15:40:00,26.33,26.47,26.32,26.45,5760400.0,18.3186,18.416,18.3116,18.4021,5760400.0
2005-07-21 15:50:00,26.45,26.48,26.36,26.44,5947900.0,18.4021,18.4229,18.3395,18.3951,5947900.0
2005-07-22 09:30:00,25.98,26.34,25.98,26.19,7331700.0,18.0751,18.3255,18.0751,18.2212,7331700.0
2005-07-22 09:40:00,26.19,26.2,26.03,26.09,4228100.0,18.2212,18.2281,18.1099,18.1516,4228100.0
2005-07-22 09:50:00,26.09,26.12,26.0,26.02,5661700.0,18.1516,18.1725,18.089,18.1029,5661700.0
2005-07-22 10:00:00,26.02,26.02,25.86,25.89,6160400.0,18.1029,18.1029,17.9916,18.0125,6160400.0
2005-07-22 10:10:00,25.9,25.98,25.87,25.93,3433000.0,18.0194,18.0751,17.9985,18.0403,3433000.0
2005-07-22 10:20:00,25.92,25.99,25.88,25.9,3463100.0,18.0333,18.082,18.0055,18.0194,3463100.0
2005-07-22 10:30:00,25.9,25.92,25.84,25.89,2522500.0,18.0194,18.0333,17.9777,18.0125,2522500.0
2005-07-22 10:40:00,25.89,25.91,25.78,25.79,2850500.0,18.0125,18.0264,17.9359,17.9429,2850500.0
2005-07-22 10:50:00,25.78,25.83,25.78,25.8,1636800.0,17.9359,17.9707,17.9359,17.9498,1636800.0
2005-07-22 11:00:00,25.79,25.8,25.77,25.79,1620900.0,17.9429,17.9498,17.929,17.9429,1620900.0
2005-07-22 11:10:00,25.79,25.81,25.76,25.78,2121900.0,17.9429,17.9568,17.922,17.9359,2121900.0
2005-07-22 11:20:00,25.77,25.8,25.73,25.8,3328200.0,17.929,17.9498,17.9011,17.9498,3328200.0
2005-07-22 11:30:00,25.8,25.81,25.75,25.77,1872600.0,17.9498,17.9568,17.9151,17.929,1872600.0
2005-07-22 11:40:00,25.78,25.79,25.75,25.78,1317400.0,17.9359,17.9429,17.9151,17.9359,1317400.0
2005-07-22 11:50:00,25.78,25.8,25.77,25.8,1000800.0,17.9359,17.9498,17.929,17.9498,1000800.0
2005-07-22 12:00:00,25.8,25.86,25.78,25.79,1049600.0,17.9498,17.9916,17.9359,17.9429,1049600.0
2005-07-22 12:10:00,25.78,25.79,25.77,25.78,431100.0,17.9359,17.9429,17.929,17.9359,431100.0
2005-07-22 12:20:00,25.79,25.8,25.78,25.8,915200.0,17.9429,17.9498,17.9359,17.9498,915200.0
2005-07-22 12:30:00,25.8,25.88,25.79,25.81,3518000.0,17.9498,18.0055,17.9429,17.9568,3518000.0
2005-07-22 12:40:00,25.81,25.81,25.71,25.74,1626800.0,17.9568,17.9568,17.8872,17.9081,1626800.0
2005-07-22 12:50:00,25.74,25.74,25.7,25.72,958200.0,17.9081,17.9081,17.8803,17.8942,958200.0
2005-07-22 13:00:00,25.72,25.78,25.72,25.75,1523200.0,17.8942,17.9359,17.8942,17.9151,1523200.0
2005-07-22 13:10:00,25.75,26.12,25.74,25.8,1350900.0,17.9151,18.1725,17.9081,17.9498,1350900.0
2005-07-22 13:20:00,25.8,25.8,25.77,25.77,872200.0,17.9498,17.9498,17.929,17.929,872200.0
2005-07-22 13:30:00,25.77,25.81,25.74,25.8,1552800.0,17.929,17.9568,17.9081,17.9498,1552800.0
2005-07-22 13:40:00,25.8,25.81,25.79,25.8,1027200.0,17.9498,17.9568,17.9429,17.9498,1027200.0
2005-07-22 13:50:00,25.8,25.8,25.78,25.78,777500.0,17.9498,17.9498,17.9359,17.9359,777500.0
2005-07-22 14:00:00,25.78,25.78,25.71,25.73,1405400.0,17.9359,17.9359,17.8872,17.9011,1405400.0
2005-07-22 14:10:00,25.73,25.75,25.65,25.73,1921100.0,17.9011,17.9151,17.8455,17.9011,1921100.0
2005-07-22 14:20:00,25.73,25.74,25.68,25.68,814600.0,17.9011,17.9081,17.8664,17.8664,814600.0
2005-07-22 14:30:00,25.68,25.73,25.64,25.73,1932100.0,17.8664,17.9011,17.8385,17.9011,1932100.0
2005-07-22 14:40:00,25.73,25.8,25.71,25.78,2974500.0,17.9011,17.9498,17.8872,17.9359,2974500.0
2005-07-22 14:50:00,25.77,25.8,25.73,25.78,2391700.0,17.929,17.9498,17.9011,17.9359,2391700.0
2005-07-22 15:00:00,25.79,25.8,25.76,25.77,1522600.0,17.9429,17.9498,17.922,17.929,1522600.0
2005-07-22 15:10:00,25.77,25.8,25.75,25.76,1229600.0,17.929,17.9498,17.9151,17.922,1229600.0
2005-07-22 15:20:00,25.76,25.79,25.74,25.76,1678900.0,17.922,17.9429,17.9081,17.922,1678900.0
2005-07-22 15:30:00,25.75,25.8,25.74,25.77,1110200.0,17.9151,17.9498,17.9081,17.929,1110200.0
2005-07-22 15:40:00,25.77,25.8,25.73,25.73,2337900.0,17.929,17.9498,17.9011,17.9011,2337900.0
2005-07-22 15:50:00,25.73,25.87,25.63,25.64,4357500.0,17.9011,17.9985,17.8316,17.8385,4357500.0
2005-07-25 09:30:00,25.69,25.8,25.68,25.72,3525600.0,17.8733,17.9498,17.8664,17.8942,3525600.0
2005-07-25 09:40:00,25.72,25.74,25.68,25.71,2526700.0,17.8942,17.9081,17.8664,17.8872,2526700.0
2005-07-25 09:50:00,25.71,25.86,25.71,25.81,3293200.0,17.8872,17.9916,17.8872,17.9568,3293200.0
2005-07-25 10:00:00,25.81,25.83,25.74,25.78,1840000.0,17.9568,17.9707,17.9081,17.9359,1840000.0
2005-07-25 10:10:00,25.77,25.84,25.77,25.83,911300.0,17.929,17.9777,17.929,17.9707,911300.0
2005-07-25 10:20:00,25.83,25.85,25.81,25.81,909700.0,17.9707,17.9846,17.9568,17.9568,909700.0
2005-07-25 10:30:00,25.81,25.83,25.76,25.83,1018800.0,17.9568,17.9707,17.922,17.9707,1018800.0
2005-07-25 10:40:00,25.83,25.9,25.76,25.85,1575400.0,17.9707,18.0194,17.922,17.9846,1575400.0
2005-07-25 10:50:00,25.84,25.85,25.8,25.81,958600.0,17.9777,17.9846,17.9498,17.9568,958600.0
2005-07-25 11:00:00,25.8,25.83,25.79,25.82,1157400.0,17.9498,17.9707,17.9429,17.9638,1157400.0
2005-07-25 11:10:00,25.82,25.87,25.82,25.85,897500.0,17.9638,17.9985,17.9638,17.9846,897500.0
2005-07-25 11:20:00,25.85,25.89,25.81,25.82,1254800.0,17.9846,18.0125,17.9568,17.9638,1254800.0
2005-07-25 11:30:00,25.82,25.88,25.8,25.81,674800.0,17.9638,18.0055,17.9498,17.9568,674800.0
2005-07-25 11:40:00,25.82,25.85,25.81,25.82,698100.0,17.9638,17.9846,17.9568,17.9638,698100.0
2005-07-25 11:50:00,25.83,25.83,25.78,25.79,894600.0,17.9707,17.9707,17.9359,17.9429,894600.0
2005-07-25 12:00:00,25.79,25.82,25.78,25.81,787900.0,17.9429,17.9638,17.9359,17.9568,787900.0
2005-07-25 12:10:00,25.81,25.82,25.79,25.8,446300.0,17.9568,17.9638,17.9429,17.9498,446300.0
2005-07-25 12:20:00,25.8,25.81,25.76,25.77,827900.0,17.9498,17.9568,17.922,17.929,827900.0
2005-07-25 12:30:00,25.77,25.78,25.75,25.78,917100.0,17.929,17.9359,17.9151,17.9359,917100.0
2005-07-25 12:40:00,25.78,25.8,25.77,25.77,320100.0,17.9359,17.9498,17.929,17.929,320100.0
2005-07-25 12:50:00,25.77,25.78,25.71,25.72,566700.0,17.929,17.9359,17.8872,17.8942,566700.0
2005-07-25 13:00:00,25.72,25.8,25.69,25.69,1833100.0,17.8942,17.9498,17.8733,17.8733,1833100.0
2005-07-25 13:10:00,25.7,25.72,25.67,25.68,1292300.0,17.8803,17.8942,17.8594,17.8664,1292300.0
2005-07-25 13:20:00,25.68,25.72,25.68,25.72,525100.0,17.8664,17.8942,17.8664,17.8942,525100.0
2005-07-25 13:30:00,25.71,25.73,25.7,25.71,762700.0,17.8872,17.9011,17.8803,17.8872,762700.0
2005-07-25 13:40:00,25.72,25.74,25.7,25.74,424200.0,17.8942,17.9081,17.8803,17.9081,424200.0
2005-07-25 13:50:00,25.74,25.76,25.72,25.72,505000.0,17.9081,17.922,17.8942,17.8942,505000.0
2005-07-25 14:00:00,25.72,25.73,25.69,25.72,471700.0,17.8942,17.9011,17.8733,17.8942,471700.0
2005-07-25 14:10:00,25.72,25.76,25.72,25.74,372600.0,17.8942,17.922,17.8942,17.9081,372600.0
2005-07-25 14:20:00,25.74,25.74,25.7,25.7,584400.0,17.9081,17.9081,17.8803,17.8803,584400.0
2005-07-25 14:30:00,25.7,25.7,25.65,25.67,1632000.0,17.8803,17.8803,17.8455,17.8594,1632000.0
2005-07-25 14:40:00,25.68,25.72,25.67,25.71,977100.0,17.8664,17.8942,17.8594,17.8872,977100.0
2005-07-25 14:50:00,25.71,25.72,25.65,25.68,737900.0,17.8872,17.8942,17.8455,17.8664,737900.0
2005-07-25 15:00:00,25.68,25.69,25.65,25.68,977200.0,17.8664,17.8733,17.8455,17.8664,977200.0
2005-07-25 15:10:00,25.68,25.7,25.66,25.68,544400.0,17.8664,17.8803,17.8524,17.8664,544400.0
2005-07-25 15:20:00,25.69,25.7,25.66,25.68,1193300.0,17.8733,17.8803,17.8524,17.8664,1193300.0
2005-07-25 15:30:00,25.67,25.7,25.67,25.69,815700.0,17.8594,17.8803,17.8594,17.8733,815700.0
2005-07-25 15:40:00,25.7,25.7,25.66,25.69,936700.0,17.8803,17.8803,17.8524,17.8733,936700.0
2005-07-25 15:50:00,25.69,25.71,25.66,25.67,2271100.0,17.8733,17.8872,17.8524,17.8594,2271100.0
2005-07-26 09:30:00,25.72,25.74,25.65,25.69,2381500.0,17.8942,17.9081,17.8455,17.8733,2381500.0
2005-07-26 09:40:00,25.69,25.74,25.69,25.69,1703400.0,17.8733,17.9081,17.8733,17.8733,1703400.0
2005-07-26 09:50:00,25.69,25.74,25.68,25.72,1285900.0,17.8733,17.9081,17.8664,17.8942,1285900.0
2005-07-26 10:00:00,25.72,25.73,25.65,25.66,1713900.0,17.8942,17.9011,17.8455,17.8524,1713900.0
2005-07-26 10:10:00,25.66,25.71,25.66,25.7,1500400.0,17.8524,17.8872,17.8524,17.8803,1500400.0
2005-07-26 10:20:00,25.71,25.73,25.66,25.67,1875400.0,17.8872,17.9011,17.8524,17.8594,1875400.0
2005-07-26 10:30:00,25.67,25.71,25.66,25.68,1282800.0,17.8594,17.8872,17.8524,17.8664,1282800.0
2005-07-26 10:40:00,25.68,25.69,25.61,25.64,1946900.0,17.8664,17.8733,17.8177,17.8385,1946900.0
2005-07-26 10:50:00,25.64,25.65,25.61,25.65,1081800.0,17.8385,17.8455,17.8177,17.8455,1081800.0
2005-07-26 11:00:00,25.65,25.67,25.64,25.65,771900.0,17.8455,17.8594,17.8385,17.8455,771900.0
2005-07-26 11:10:00,25.66,25.67,25.64,25.64,694900.0,17.8524,17.8594,17.8385,17.8385,694900.0
2005-07-26 11:20:00,25.64,25.66,25.64,25.65,501300.0,17.8385,17.8524,17.8385,17.8455,501300.0
2005-07-26 11:30:00,25.66,25.7,25.65,25.67,933100.0,17.8524,17.8803,17.8455,17.8594,933100.0
2005-07-26 11:40:00,25.67,25.68,25.65,25.66,622000.0,17.8594,17.8664,17.8455,17.8524,622000.0
2005-07-26 11:50:00,25.66,25.69,25.64,25.68,1050000.0,17.8524,17.8733,17.8385,17.8664,1050000.0
2005-07-26 12:00:00,25.67,25.7,25.61,25.63,1512600.0,17.8594,17.8803,17.8177,17.8316,1512600.0
2005-07-26 12:10:00,25.63,25.65,25.6,25.61,1187700.0,17.8316,17.8455,17.8107,17.8177,1187700.0
2005-07-26 12:20:00,25.61,25.63,25.58,25.6,842600.0,17.8177,17.8316,17.7968,17.8107,842600.0
2005-07-26 12:30:00,25.6,25.6,25.57,25.57,1052900.0,17.8107,17.8107,17.7898,17.7898,1052900.0
2005-07-26 12:40:00,25.57,25.63,25.56,25.6,943400.0,17.7898,17.8316,17.7829,17.8107,943400.0
2005-07-26 12:50:00,25.61,25.61,25.56,25.57,442400.0,17.8177,17.8177,17.7829,17.7898,442400.0
2005-07-26 13:00:00,25.57,25.59,25.56,25.57,438400.0,17.7898,17.8037,17.7829,17.7898,438400.0
2005-07-26 13:10:00,25.57,25.59,25.57,25.57,652300.0,17.7898,17.8037,17.7898,17.7898,652300.0
2005-07-26 13:20:00,25.58,25.58,25.56,25.57,153500.0,17.7968,17.7968,17.7829,17.7898,153500.0
2005-07-26 13:30:00,25.56,25.58,25.53,25.57,2209800.0,17.7829,17.7968,17.762,17.7898,2209800.0
2005-07-26 13:40:00,25.57,25.61,25.56,25.58,1733600.0,17.7898,17.8177,17.7829,17.7968,1733600.0
2005-07-26 13:50:00,25.58,25.61,25.57,25.6,434000.0,17.7968,17.8177,17.7898,17.8107,434000.0
2005-07-26 14:00:00,25.6,25.61,25.55,25.55,1023000.0,17.8107,17.8177,17.7759,17.7759,1023000.0
2005-07-26 14:10:00,25.55,25.57,25.55,25.57,588600.0,17.7759,17.7898,17.7759,17.7898,588600.0
2005-07-26 14:20:00,25.57,25.59,25.55,25.56,898800.0,17.7898,17.8037,17.7759,17.7829,898800.0
2005-07-26 14:30:00,25.55,25.57,25.54,25.57,707100.0,17.7759,17.7898,17.769,17.7898,707100.0
2005-07-26 14:40:00,25.57,25.61,25.54,25.6,1320200.0,17.7898,17.8177,17.769,17.8107,1320200.0
2005-07-26 14:50:00,25.6,25.62,25.53,25.56,1794400.0,17.8107,17.8246,17.762,17.7829,1794400.0
2005-07-26 15:00:00,25.56,25.58,25.54,25.57,1263200.0,17.7829,17.7968,17.769,17.7898,1263200.0
2005-07-26 15:10:00,25.58,25.59,25.55,25.59,753500.0,17.7968,17.8037,17.7759,17.8037,753500.0
2005-07-26 15:20:00,25.58,25.64,25.58,25.64,1772800.0,17.7968,17.8385,17.7968,17.8385,1772800.0
2005-07-26 15:30:00,25.64,25.66,25.58,25.59,2825000.0,17.8385,17.8524,17.7968,17.8037,2825000.0
2005-07-26 15:40:00,25.58,25.6,25.55,25.58,1830900.0,17.7968,17.8107,17.7759,17.7968,1830900.0
2005-07-26 15:50:00,25.58,25.6,25.54,25.54,2630200.0,17.7968,17.8107,17.769,17.769,2630200.0
2005-07-27 09:30:00,25.61,25.63,25.55,25.56,3344600.0,17.8177,17.8316,17.7759,17.7829,3344600.0
2005-07-27 09:40:00,25.57,25.62,25.54,25.55,1902800.0,17.7898,17.8246,17.769,17.7759,1902800.0
2005-07-27 09:50:00,25.55,25.58,25.53,25.56,2318100.0,17.7759,17.7968,17.762,17.7829,2318100.0
2005-07-27 10:00:00,25.57,25.62,25.54,25.57,2134500.0,17.7898,17.8246,17.769,17.7898,2134500.0
2005-07-27 10:10:00,25.57,25.65,25.56,25.65,2171900.0,17.7898,17.8455,17.7829,17.8455,2171900.0
2005-07-27 10:20:00,25.65,25.71,25.64,25.7,1596100.0,17.8455,17.8872,17.8385,17.8803,1596100.0
2005-07-27 10:30:00,25.7,25.75,25.68,25.72,2025300.0,17.8803,17.9151,17.8664,17.8942,2025300.0
2005-07-27 10:40:00,25.72,25.76,25.7,25.72,1327700.0,17.8942,17.922,17.8803,17.8942,1327700.0
2005-07-27 10:50:00,25.72,25.73,25.66,25.7,1417200.0,17.8942,17.9011,17.8524,17.8803,1417200.0
2005-07-27 11:00:00,25.7,25.74,25.65,25.66,1331900.0,17.8803,17.9081,17.8455,17.8524,1331900.0
2005-07-27 11:10:00,25.66,25.71,25.61,25.62,1539200.0,17.8524,17.8872,17.8177,17.8246,1539200.0
2005-07-27 11:20:00,25.62,25.68,25.62,25.66,1213900.0,17.8246,17.8664,17.8246,17.8524,1213900.0
2005-07-27 11:30:00,25.66,25.69,25.66,25.67,786600.0,17.8524,17.8733,17.8524,17.8594,786600.0
2005-07-27 11:40:00,25.67,25.68,25.64,25.64,473500.0,17.8594,17.8664,17.8385,17.8385,473500.0
2005-07-27 11:50:00,25.64,25.65,25.62,25.64,406700.0,17.8385,17.8455,17.8246,17.8385,406700.0
2005-07-27 12:00:00,25.64,25.7,25.64,25.68,1025200.0,17.8385,17.8803,17.8385,17.8664,1025200.0
2005-07-27 12:10:00,25.68,25.7,25.66,25.66,520500.0,17.8664,17.8803,17.8524,17.8524,520500.0
2005-07-27 12:20:00,25.67,25.68,25.62,25.63,1254900.0,17.8594,17.8664,17.8246,17.8316,1254900.0
2005-07-27 12:30:00,25.62,25.65,25.62,25.65,671600.0,17.8246,17.8455,17.8246,17.8455,671600.0
2005-07-27 12:40:00,25.65,25.66,25.64,25.65,841700.0,17.8455,17.8524,17.8385,17.8455,841700.0
2005-07-27 12:50:00,25.65,25.68,25.64,25.67,682900.0,17.8455,17.8664,17.8385,17.8594,682900.0
2005-07-27 13:00:00,25.67,25.67,25.6,25.64,723900.0,17.8594,17.8594,17.8107,17.8385,723900.0
2005-07-27 13:10:00,25.63,25.67,25.63,25.66,551600.0,17.8316,17.8594,17.8316,17.8524,551600.0
2005-07-27 13:20:00,25.66,25.69,25.65,25.65,1198300.0,17.8524,17.8733,17.8455,17.8455,1198300.0
2005-07-27 13:30:00,25.66,25.75,25.65,25.68,2596200.0,17.8524,17.9151,17.8455,17.8664,2596200.0
2005-07-27 13:40:00,25.69,25.7,25.65,25.65,689000.0,17.8733,17.8803,17.8455,17.8455,689000.0
2005-07-27 13:50:00,25.66,25.68,25.65,25.65,671300.0,17.8524,17.8664,17.8455,17.8455,671300.0
2005-07-27 14:00:00,25.65,25.72,25.64,25.7,1335000.0,17.8455,17.8942,17.8385,17.8803,1335000.0
2005-07-27 14:10:00,25.7,25.75,25.69,25.73,1386700.0,17.8803,17.9151,17.8733,17.9011,1386700.0
2005-07-27 14:20:00,25.73,25.75,25.69,25.7,1092200.0,17.9011,17.9151,17.8733,17.8803,1092200.0
2005-07-27 14:30:00,25.69,25.75,25.69,25.74,1373900.0,17.8733,17.9151,17.8733,17.9081,1373900.0
2005-07-27 14:40:00,25.74,25.75,25.69,25.72,914300.0,17.9081,17.9151,17.8733,17.8942,914300.0
2005-07-27 14:50:00,25.73,25.76,25.72,25.74,1398000.0,17.9011,17.922,17.8942,17.9081,1398000.0
2005-07-27 15:00:00,25.75,25.75,25.68,25.73,501200.0,17.9151,17.9151,17.8664,17.9011,501200.0
2005-07-27 15:10:00,25.73,25.76,25.73,25.75,869700.0,17.9011,17.922,17.9011,17.9151,869700.0
2005-07-27 15:20:00,25.75,25.8,25.75,25.79,1549600.0,17.9151,17.9498,17.9151,17.9429,1549600.0
2005-07-27 15:30:00,25.79,25.8,25.74,25.78,2801300.0,17.9429,17.9498,17.9081,17.9359,2801300.0
2005-07-27 15:40:00,25.77,25.79,25.76,25.78,2026700.0,17.929,17.9429,17.922,17.9359,2026700.0
2005-07-27 15:50:00,25.77,25.79,25.69,25.72,4635300.0,17.929,17.9429,17.8733,17.8942,4635300.0
2005-07-28 09:30:00,25.75,25.79,25.69,25.77,2299800.0,17.9151,17.9429,17.8733,17.929,2299800.0
2005-07-28 09:40:00,25.77,25.79,25.71,25.74,1335100.0,17.929,17.9429,17.8872,17.9081,1335100.0
2005-07-28 09:50:00,25.74,25.77,25.73,25.77,1136800.0,17.9081,17.929,17.9011,17.929,1136800.0
2005-07-28 10:00:00,25.76,25.78,25.74,25.74,1154300.0,17.922,17.9359,17.9081,17.9081,1154300.0
2005-07-28 10:10:00,25.74,25.75,25.71,25.73,1279500.0,17.9081,17.9151,17.8872,17.9011,1279500.0
2005-07-28 10:20:00,25.73,25.73,25.69,25.7,849800.0,17.9011,17.9011,17.8733,17.8803,849800.0
2005-07-28 10:30:00,25.69,25.72,25.66,25.72,1370700.0,17.8733,17.8942,17.8524,17.8942,1370700.0
2005-07-28 10:40:00,25.72,25.77,25.67,25.75,1817600.0,17.8942,17.929,17.8594,17.9151,1817600.0
2005-07-28 10:50:00,25.76,25.78,25.75,25.77,313300.0,17.922,17.9359,17.9151,17.929,313300.0
2005-07-28 11:00:00,25.77,25.81,25.75,25.78,1196200.0,17.929,17.9568,17.9151,17.9359,1196200.0
2005-07-28 11:10:00,25.79,25.79,25.78,25.78,901400.0,17.9429,17.9429,17.9359,17.9359,901400.0
2005-07-28 11:20:00,25.78,25.79,25.78,25.79,778900.0,17.9359,17.9429,17.9359,17.9429,778900.0
2005-07-28 11:30:00,25.78,25.82,25.77,25.81,1777400.0,17.9359,17.9638,17.929,17.9568,1777400.0
2005-07-28 11:40:00,25.81,25.85,25.8,25.83,2522500.0,17.9568,17.9846,17.9498,17.9707,2522500.0
2005-07-28 11:50:00,25.83,25.84,25.79,25.81,1811800.0,17.9707,17.9777,17.9429,17.9568,1811800.0
2005-07-28 12:00:00,25.8,25.82,25.75,25.76,1255400.0,17.9498,17.9638,17.9151,17.922,1255400.0
2005-07-28 12:10:00,25.75,25.78,25.73,25.75,1114100.0,17.9151,17.9359,17.9011,17.9151,1114100.0
2005-07-28 12:20:00,25.75,25.77,25.7,25.77,906600.0,17.9151,17.929,17.8803,17.929,906600.0
2005-07-28 12:30:00,25.77,25.77,25.75,25.76,197800.0,17.929,17.929,17.9151,17.922,197800.0
2005-07-28 12:40:00,25.76,25.77,25.75,25.75,524700.0,17.922,17.929,17.9151,17.9151,524700.0
2005-07-28 12:50:00,25.75,25.78,25.75,25.76,1022800.0,17.9151,17.9359,17.9151,17.922,1022800.0
2005-07-28 13:00:00,25.76,25.78,25.75,25.76,527600.0,17.922,17.9359,17.9151,17.922,527600.0
2005-07-28 13:10:00,25.77,25.79,25.75,25.75,636800.0,17.929,17.9429,17.9151,17.9151,636800.0
2005-07-28 13:20:00,25.75,25.78,25.75,25.77,637000.0,17.9151,17.9359,17.9151,17.929,637000.0
2005-07-28 13:30:00,25.77,25.81,25.76,25.8,873800.0,17.929,17.9568,17.922,17.9498,873800.0
2005-07-28 13:40:00,25.8,25.82,25.78,25.79,956600.0,17.9498,17.9638,17.9359,17.9429,956600.0
2005-07-28 13:50:00,25.79,25.8,25.77,25.78,523800.0,17.9429,17.9498,17.929,17.9359,523800.0
2005-07-28 14:00:00,25.78,25.79,25.75,25.78,1217900.0,17.9359,17.9429,17.9151,17.9359,1217900.0
2005-07-28 14:10:00,25.78,25.78,25.75,25.76,492600.0,17.9359,17.9359,17.9151,17.922,492600.0
2005-07-28 14:20:00,25.76,25.77,25.75,25.76,462400.0,17.922,17.929,17.9151,17.922,462400.0
2005-07-28 14:30:00,25.77,25.78,25.76,25.77,556900.0,17.929,17.9359,17.922,17.929,556900.0
2005-07-28 14:40:00,25.76,25.77,25.75,25.77,587100.0,17.922,17.929,17.9151,17.929,587100.0
2005-07-28 14:50:00,25.76,25.77,25.75,25.76,302700.0,17.922,17.929,17.9151,17.922,302700.0
2005-07-28 15:00:00,25.77,25.77,25.72,25.72,1605400.0,17.929,17.929,17.8942,17.8942,1605400.0
2005-07-28 15:10:00,25.73,25.75,25.71,25.74,1668400.0,17.9011,17.9151,17.8872,17.9081,1668400.0
2005-07-28 15:20:00,25.74,25.75,25.72,25.75,562000.0,17.9081,17.9151,17.8942,17.9151,562000.0
2005-07-28 15:30:00,25.75,25.76,25.72,25.73,1332700.0,17.9151,17.922,17.8942,17.9011,1332700.0
2005-07-28 15:40:00,25.73,25.76,25.73,25.76,1407600.0,17.9011,17.922,17.9011,17.922,1407600.0
2005-07-28 15:50:00,25.75,25.77,25.74,25.76,2091400.0,17.9151,17.929,17.9081,17.922,2091400.0
2005-07-29 09:30:00,25.77,25.87,25.76,25.85,4092500.0,17.929,17.9985,17.922,17.9846,4092500.0
2005-07-29 09:40:00,25.86,26.0,25.84,25.9,4183600.0,17.9916,18.089,17.9777,18.0194,4183600.0
2005-07-29 09:50:00,25.9,25.91,25.84,25.86,1903700.0,18.0194,18.0264,17.9777,17.9916,1903700.0
2005-07-29 10:00:00,25.86,25.88,25.79,25.79,1957300.0,17.9916,18.0055,17.9429,17.9429,1957300.0
2005-07-29 10:10:00,25.79,25.81,25.74,25.8,2036300.0,17.9429,17.9568,17.9081,17.9498,2036300.0
2005-07-29 10:20:00,25.8,25.86,25.78,25.8,1323200.0,17.9498,17.9916,17.9359,17.9498,1323200.0
2005-07-29 10:30:00,25.8,25.81,25.75,25.77,1774000.0,17.9498,17.9568,17.9151,17.929,1774000.0
2005-07-29 10:40:00,25.78,25.78,25.72,25.73,1626800.0,17.9359,17.9359,17.8942,17.9011,1626800.0
2005-07-29 10:50:00,25.74,25.75,25.71,25.74,1507000.0,17.9081,17.9151,17.8872,17.9081,1507000.0
2005-07-29 11:00:00,25.74,25.76,25.72,25.73,1282400.0,17.9081,17.922,17.8942,17.9011,1282400.0
2005-07-29 11:10:00,25.72,25.74,25.71,25.72,545200.0,17.8942,17.9081,17.8872,17.8942,545200.0
2005-07-29 11:20:00,25.72,25.74,25.7,25.73,1053800.0,17.8942,17.9081,17.8803,17.9011,1053800.0
2005-07-29 11:30:00,25.73,25.75,25.71,25.73,794900.0,17.9011,17.9151,17.8872,17.9011,794900.0
2005-07-29 11:40:00,25.73,25.75,25.7,25.72,782800.0,17.9011,17.9151,17.8803,17.8942,782800.0
2005-07-29 11:50:00,25.71,25.85,25.7,25.72,1276500.0,17.8872,17.9846,17.8803,17.8942,1276500.0
2005-07-29 12:00:00,25.72,25.73,25.7,25.7,1088300.0,17.8942,17.9011,17.8803,17.8803,1088300.0
2005-07-29 12:10:00,25.7,25.7,25.66,25.69,1363500.0,17.8803,17.8803,17.8524,17.8733,1363500.0
2005-07-29 12:20:00,25.69,25.71,25.67,25.68,1122000.0,17.8733,17.8872,17.8594,17.8664,1122000.0
2005-07-29 12:30:00,25.67,25.71,25.66,25.7,1014700.0,17.8594,17.8872,17.8524,17.8803,1014700.0
2005-07-29 12:40:00,25.7,25.71,25.67,25.68,1116800.0,17.8803,17.8872,17.8594,17.8664,1116800.0
2005-07-29 12:50:00,25.67,25.7,25.66,25.69,1583100.0,17.8594,17.8803,17.8524,17.8733,1583100.0
2005-07-29 13:00:00,25.7,25.72,25.69,25.7,602000.0,17.8803,17.8942,17.8733,17.8803,602000.0
2005-07-29 13:10:00,25.7,25.72,25.69,25.72,631400.0,17.8803,17.8942,17.8733,17.8942,631400.0
2005-07-29 13:20:00,25.72,25.74,25.7,25.72,992600.0,17.8942,17.9081,17.8803,17.8942,992600.0
2005-07-29 13:30:00,25.72,25.75,25.69,25.7,1333300.0,17.8942,17.9151,17.8733,17.8803,1333300.0
2005-07-29 13:40:00,25.7,25.74,25.69,25.73,838700.0,17.8803,17.9081,17.8733,17.9011,838700.0
2005-07-29 13:50:00,25.74,25.75,25.73,25.74,762500.0,17.9081,17.9151,17.9011,17.9081,762500.0
2005-07-29 14:00:00,25.75,25.77,25.72,25.76,1463400.0,17.9151,17.929,17.8942,17.922,1463400.0
2005-07-29 14:10:00,25.75,25.79,25.74,25.77,1202900.0,17.9151,17.9429,17.9081,17.929,1202900.0
2005-07-29 14:20:00,25.76,25.81,25.75,25.76,684900.0,17.922,17.9568,17.9151,17.922,684900.0
2005-07-29 14:30:00,25.77,25.78,25.74,25.77,1014400.0,17.929,17.9359,17.9081,17.929,1014400.0
2005-07-29 14:40:00,25.77,25.77,25.74,25.76,525600.0,17.929,17.929,17.9081,17.922,525600.0
2005-07-29 14:50:00,25.76,25.76,25.75,25.75,382500.0,17.922,17.922,17.9151,17.9151,382500.0
2005-07-29 15:00:00,25.76,25.77,25.7,25.72,1180100.0,17.922,17.929,17.8803,17.8942,1180100.0
2005-07-29 15:10:00,25.71,25.75,25.68,25.69,1092700.0,17.8872,17.9151,17.8664,17.8733,1092700.0
2005-07-29 15:20:00,25.7,25.71,25.65,25.67,898300.0,17.8803,17.8872,17.8455,17.8594,898300.0
2005-07-29 15:30:00,25.67,25.68,25.62,25.67,1930900.0,17.8594,17.8664,17.8246,17.8594,1930900.0
2005-07-29 15:40:00,25.67,25.68,25.59,25.62,2228000.0,17.8594,17.8664,17.8037,17.8246,2228000.0
2005-07-29 15:50:00,25.62,25.65,25.59,25.6,3311600.0,17.8246,17.8455,17.8037,17.8107,3311600.0
2005-08-01 09:30:00,25.82,25.83,25.76,25.81,4241200.0,17.9638,17.9707,17.922,17.9568,4241200.0
2005-08-01 09:40:00,25.81,25.82,25.78,25.8,1611300.0,17.9568,17.9638,17.9359,17.9498,1611300.0
2005-08-01 09:50:00,25.8,25.92,25.8,25.92,3306900.0,17.9498,18.0333,17.9498,18.0333,3306900.0
2005-08-01 10:00:00,25.91,25.97,25.89,25.9,2559000.0,18.0264,18.0681,18.0125,18.0194,2559000.0
2005-08-01 10:10:00,25.9,25.93,25.89,25.91,1459000.0,18.0194,18.0403,18.0125,18.0264,1459000.0
2005-08-01 10:20:00,25.91,25.97,25.9,25.97,1642700.0,18.0264,18.0681,18.0194,18.0681,1642700.0
2005-08-01 10:30:00,25.97,25.98,25.91,25.92,2938600.0,18.0681,18.0751,18.0264,18.0333,2938600.0
2005-08-01 10:40:00,25.92,25.95,25.88,25.88,1734700.0,18.0333,18.0542,18.0055,18.0055,1734700.0
2005-08-01 10:50:00,25.88,25.9,25.85,25.89,1997500.0,18.0055,18.0194,17.9846,18.0125,1997500.0
2005-08-01 11:00:00,25.89,25.92,25.85,25.89,1252100.0,18.0125,18.0333,17.9846,18.0125,1252100.0
2005-08-01 11:10:00,25.89,25.9,25.85,25.88,656000.0,18.0125,18.0194,17.9846,18.0055,656000.0
2005-08-01 11:20:00,25.87,25.89,25.86,25.88,1094000.0,17.9985,18.0125,17.9916,18.0055,1094000.0
2005-08-01 11:30:00,25.88,25.91,25.87,25.9,682700.0,18.0055,18.0264,17.9985,18.0194,682700.0
2005-08-01 11:40:00,25.9,25.92,25.89,25.91,834900.0,18.0194,18.0333,18.0125,18.0264,834900.0
2005-08-01 11:50:00,25.91,25.94,25.91,25.94,840600.0,18.0264,18.0473,18.0264,18.0473,840600.0
2005-08-01 12:00:00,25.94,25.95,25.91,25.93,922700.0,18.0473,18.0542,18.0264,18.0403,922700.0
2005-08-01 12:10:00,25.93,25.97,25.92,25.95,1696400.0,18.0403,18.0681,18.0333,18.0542,1696400.0
2005-08-01 12:20:00,25.96,25.97,25.94,25.95,1224600.0,18.0612,18.0681,18.0473,18.0542,1224600.0
2005-08-01 12:30:00,25.94,25.96,25.93,25.95,865800.0,18.0473,18.0612,18.0403,18.0542,865800.0
2005-08-01 12:40:00,25.95,25.99,25.95,25.97,1245600.0,18.0542,18.082,18.0542,18.0681,1245600.0
2005-08-01 12:50:00,25.97,25.97,25.93,25.94,889400.0,18.0681,18.0681,18.0403,18.0473,889400.0
2005-08-01 13:00:00,25.94,25.96,25.92,25.93,631400.0,18.0473,18.0612,18.0333,18.0403,631400.0
2005-08-01 13:10:00,25.94,25.95,25.92,25.94,691000.0,18.0473,18.0542,18.0333,18.0473,691000.0
2005-08-01 13:20:00,25.94,25.94,25.91,25.91,727400.0,18.0473,18.0473,18.0264,18.0264,727400.0
2005-08-01 13:30:00,25.91,25.92,25.9,25.91,558000.0,18.0264,18.0333,18.0194,18.0264,558000.0
2005-08-01 13:40:00,25.92,25.92,25.91,25.91,257600.0,18.0333,18.0333,18.0264,18.0264,257600.0
2005-08-01 13:50:00,25.92,25.92,25.9,25.92,637300.0,18.0333,18.0333,18.0194,18.0333,637300.0
2005-08-01 14:00:00,25.92,25.95,25.91,25.94,629900.0,18.0333,18.0542,18.0264,18.0473,629900.0
2005-08-01 14:10:00,25.93,26.0,25.93,25.99,3585400.0,18.0403,18.089,18.0403,18.082,3585400.0
2005-08-01 14:20:00,25.99,26.05,25.98,25.99,3091100.0,18.082,18.1238,18.0751,18.082,3091100.0
2005-08-01 14:30:00,26.0,26.04,25.99,25.99,1527100.0,18.089,18.1168,18.082,18.082,1527100.0
2005-08-01 14:40:00,26.0,26.02,25.98,26.01,1515400.0,18.089,18.1029,18.0751,18.096,1515400.0
2005-08-01 14:50:00,26.0,26.01,25.97,25.97,957600.0,18.089,18.096,18.0681,18.0681,957600.0
2005-08-01 15:00:00,25.97,26.0,25.97,25.99,819800.0,18.0681,18.089,18.0681,18.082,819800.0
2005-08-01 15:10:00,25.99,26.0,25.96,25.97,1121400.0,18.082,18.089,18.0612,18.0681,1121400.0
2005-08-01 15:20:00,25.98,26.01,25.97,25.98,1569100.0,18.0751,18.096,18.0681,18.0751,1569100.0
2005-08-01 15:30:00,25.98,25.99,25.93,25.97,1526300.0,18.0751,18.082,18.0403,18.0681,1526300.0
2005-08-01 15:40:00,25.97,25.99,25.96,25.98,1708700.0,18.0681,18.082,18.0612,18.0751,1708700.0
2005-08-01 15:50:00,25.98,25.98,25.91,25.91,3087000.0,18.0751,18.0751,18.0264,18.0264,3087000.0
2005-08-02 09:30:00,25.91,25.99,25.87,25.98,4450500.0,18.0264,18.082,17.9985,18.0751,4450500.0
2005-08-02 09:40:00,25.98,26.12,25.95,26.09,4868000.0,18.0751,18.1725,18.0542,18.1516,4868000.0
2005-08-02 09:50:00,26.09,26.15,26.08,26.13,3341200.0,18.1516,18.1934,18.1447,18.1794,3341200.0
2005-08-02 10:00:00,26.12,26.16,26.09,26.16,3198700.0,18.1725,18.2003,18.1516,18.2003,3198700.0
2005-08-02 10:10:00,26.16,26.18,26.11,26.14,2715600.0,18.2003,18.2142,18.1655,18.1864,2715600.0
2005-08-02 10:20:00,26.13,26.17,26.13,26.16,1595700.0,18.1794,18.2073,18.1794,18.2003,1595700.0
2005-08-02 10:30:00,26.16,26.35,26.15,26.23,3860100.0,18.2003,18.3325,18.1934,18.249,3860100.0
2005-08-02 10:40:00,26.23,26.33,26.23,26.33,4838300.0,18.249,18.3186,18.249,18.3186,4838300.0
2005-08-02 10:50:00,26.33,26.36,26.3,26.36,3042400.0,18.3186,18.3395,18.2977,18.3395,3042400.0
2005-08-02 11:00:00,26.36,26.4,26.33,26.34,4628700.0,18.3395,18.3673,18.3186,18.3255,4628700.0
2005-08-02 11:10:00,26.35,26.39,26.25,26.38,2081500.0,18.3325,18.3603,18.2629,18.3534,2081500.0
2005-08-02 11:20:00,26.38,26.44,26.25,26.41,4049900.0,18.3534,18.3951,18.2629,18.3742,4049900.0
2005-08-02 11:30:00,26.41,26.44,26.25,26.42,2661800.0,18.3742,18.3951,18.2629,18.3812,2661800.0
2005-08-02 11:40:00,26.42,26.55,26.42,26.52,5781400.0,18.3812,18.4716,18.3812,18.4508,5781400.0
2005-08-02 11:50:00,26.52,26.6,26.51,26.57,2846400.0,18.4508,18.5064,18.4438,18.4856,2846400.0
2005-08-02 12:00:00,26.57,26.59,26.47,26.49,4192800.0,18.4856,18.4995,18.416,18.4299,4192800.0
2005-08-02 12:10:00,26.49,26.57,26.48,26.52,2806500.0,18.4299,18.4856,18.4229,18.4508,2806500.0
2005-08-02 12:20:00,26.51,26.54,26.45,26.49,2033700.0,18.4438,18.4647,18.4021,18.4299,2033700.0
2005-08-02 12:30:00,26.49,26.54,26.49,26.53,1470600.0,18.4299,18.4647,18.4299,18.4577,1470600.0
2005-08-02 12:40:00,26.54,26.54,26.48,26.48,1453700.0,18.4647,18.4647,18.4229,18.4229,1453700.0
2005-08-02 12:50:00,26.48,26.52,26.46,26.51,1821100.0,18.4229,18.4508,18.409,18.4438,1821100.0
2005-08-02 13:00:00,26.51,26.52,26.49,26.52,1057700.0,18.4438,18.4508,18.4299,18.4508,1057700.0
2005-08-02 13:10:00,26.52,26.52,26.38,26.39,3190700.0,18.4508,18.4508,18.3534,18.3603,3190700.0
2005-08-02 13:20:00,26.39,26.48,26.38,26.46,3279200.0,18.3603,18.4229,18.3534,18.409,3279200.0
2005-08-02 13:30:00,26.47,26.54,26.46,26.52,2068900.0,18.416,18.4647,18.409,18.4508,2068900.0
2005-08-02 13:40:00,26.53,26.57,26.5,26.55,3625300.0,18.4577,18.4856,18.4369,18.4716,3625300.0
2005-08-02 13:50:00,26.54,26.55,26.5,26.51,2446900.0,18.4647,18.4716,18.4369,18.4438,2446900.0
2005-08-02 14:00:00,26.51,26.55,26.45,26.5,3259300.0,18.4438,18.4716,18.4021,18.4369,3259300.0
2005-08-02 14:10:00,26.5,26.53,26.46,26.5,2866200.0,18.4369,18.4577,18.409,18.4369,2866200.0
2005-08-02 14:20:00,26.5,26.53,26.47,26.48,2205100.0,18.4369,18.4577,18.416,18.4229,2205100.0
2005-08-02 14:30:00,26.48,26.51,26.46,26.48,2781100.0,18.4229,18.4438,18.409,18.4229,2781100.0
2005-08-02 14:40:00,26.49,26.55,26.48,26.55,2441400.0,18.4299,18.4716,18.4229,18.4716,2441400.0
2005-08-02 14:50:00,26.55,26.65,26.54,26.64,4285500.0,18.4716,18.5412,18.4647,18.5343,4285500.0
2005-08-02 15:00:00,26.64,26.75,26.59,26.75,5327700.0,18.5343,18.6108,18.4995,18.6108,5327700.0
2005-08-02 15:10:00,26.75,26.78,26.69,26.71,4771000.0,18.6108,18.6317,18.569,18.583,4771000.0
2005-08-02 15:20:00,26.71,26.8,26.69,26.78,3687700.0,18.583,18.6456,18.569,18.6317,3687700.0
2005-08-02 15:30:00,26.78,26.82,26.74,26.8,4435600.0,18.6317,18.6595,18.6038,18.6456,4435600.0
2005-08-02 15:40:00,26.8,26.9,26.6,26.89,5462600.0,18.6456,18.7152,18.5064,18.7082,5462600.0
2005-08-02 15:50:00,26.89,26.9,26.78,26.81,8909200.0,18.7082,18.7152,18.6317,18.6525,8909200.0
2005-08-03 09:30:00,26.75,26.97,25.85,26.95,7632200.0,18.6108,18.7639,17.9846,18.7499,7632200.0
2005-08-03 09:40:00,26.95,27.03,25.94,27.01,8600100.0,18.7499,18.8056,18.0473,18.7917,8600100.0
2005-08-03 09:50:00,27.01,27.2,26.97,27.12,6480300.0,18.7917,18.9239,18.7639,18.8682,6480300.0
2005-08-03 10:00:00,27.13,27.31,26.96,27.3,7515600.0,18.8752,19.0004,18.7569,18.9934,7515600.0
2005-08-03 10:10:00,27.3,27.3,26.98,27.24,5471100.0,18.9934,18.9934,18.7708,18.9517,5471100.0
2005-08-03 10:20:00,27.25,27.36,27.23,27.34,4356700.0,18.9587,19.0352,18.9447,19.0213,4356700.0
2005-08-03 10:30:00,27.34,27.37,27.29,27.32,4443900.0,19.0213,19.0421,18.9865,19.0074,4443900.0
2005-08-03 10:40:00,27.32,27.36,27.3,27.36,3786400.0,19.0074,19.0352,18.9934,19.0352,3786400.0
2005-08-03 10:50:00,27.36,27.43,27.32,27.32,6152500.0,19.0352,19.0839,19.0074,19.0074,6152500.0
2005-08-03 11:00:00,27.33,27.33,27.24,27.3,4941700.0,19.0143,19.0143,18.9517,18.9934,4941700.0
2005-08-03 11:10:00,27.3,27.33,27.24,27.29,3880800.0,18.9934,19.0143,18.9517,18.9865,3880800.0
2005-08-03 11:20:00,27.29,27.32,27.26,27.27,2830100.0,18.9865,19.0074,18.9656,18.9726,2830100.0
2005-08-03 11:30:00,27.28,27.29,27.2,27.22,3215900.0,18.9795,18.9865,18.9239,18.9378,3215900.0
2005-08-03 11:40:00,27.22,27.25,27.2,27.21,2535300.0,18.9378,18.9587,18.9239,18.9308,2535300.0
2005-08-03 11:50:00,27.2,27.24,27.12,27.24,3729100.0,18.9239,18.9517,18.8682,18.9517,3729100.0
2005-08-03 12:00:00,27.23,27.3,27.18,27.3,2539700.0,18.9447,18.9934,18.91,18.9934,2539700.0
2005-08-03 12:10:00,27.3,27.31,27.15,27.28,3038300.0,18.9934,19.0004,18.8891,18.9795,3038300.0
2005-08-03 12:20:00,27.27,27.33,27.26,27.32,2115200.0,18.9726,19.0143,18.9656,19.0074,2115200.0
2005-08-03 12:30:00,27.32,27.39,27.3,27.37,2061800.0,19.0074,19.0561,18.9934,19.0421,2061800.0
2005-08-03 12:40:00,27.37,27.38,27.27,27.27,1910700.0,19.0421,19.0491,18.9726,18.9726,1910700.0
2005-08-03 12:50:00,27.28,27.3,27.25,27.25,1528600.0,18.9795,18.9934,18.9587,18.9587,1528600.0
2005-08-03 13:00:00,27.25,27.26,27.2,27.26,1502000.0,18.9587,18.9656,18.9239,18.9656,1502000.0
2005-08-03 13:10:00,27.26,27.31,27.2,27.31,1296200.0,18.9656,19.0004,18.9239,19.0004,1296200.0
2005-08-03 13:20:00,27.31,27.32,27.23,27.29,2256300.0,19.0004,19.0074,18.9447,18.9865,2256300.0
2005-08-03 13:30:00,27.29,27.3,27.24,27.24,1287900.0,18.9865,18.9934,18.9517,18.9517,1287900.0
2005-08-03 13:40:00,27.24,27.29,27.22,27.29,1633500.0,18.9517,18.9865,18.9378,18.9865,1633500.0
2005-08-03 13:50:00,27.29,27.31,27.27,27.28,1330700.0,18.9865,19.0004,18.9726,18.9795,1330700.0
2005-08-03 14:00:00,27.28,27.34,27.28,27.34,1415200.0,18.9795,19.0213,18.9795,19.0213,1415200.0
2005-08-03 14:10:00,27.33,27.34,27.29,27.3,1278600.0,19.0143,19.0213,18.9865,18.9934,1278600.0
2005-08-03 14:20:00,27.3,27.33,27.24,27.26,2215500.0,18.9934,19.0143,18.9517,18.9656,2215500.0
2005-08-03 14:30:00,27.25,27.35,27.25,27.31,2874000.0,18.9587,19.0282,18.9587,19.0004,2874000.0
2005-08-03 14:40:00,27.31,27.33,27.25,27.27,2503000.0,19.0004,19.0143,18.9587,18.9726,2503000.0
2005-08-03 14:50:00,27.26,27.3,27.19,27.25,4897600.0,18.9656,18.9934,18.9169,18.9587,4897600.0
2005-08-03 15:00:00,27.27,27.27,27.22,27.25,2172800.0,18.9726,18.9726,18.9378,18.9587,2172800.0
2005-08-03 15:10:00,27.26,27.29,25.26,27.29,2231300.0,18.9656,18.9865,17.5742,18.9865,2231300.0
2005-08-03 15:20:00,27.29,27.29,27.25,27.28,2356100.0,18.9865,18.9865,18.9587,18.9795,2356100.0
2005-08-03 15:30:00,27.29,27.32,27.26,27.31,4028700.0,18.9865,19.0074,18.9656,19.0004,4028700.0
2005-08-03 15:40:00,27.31,27.38,27.28,27.29,3691000.0,19.0004,19.0491,18.9795,18.9865,3691000.0
2005-08-03 15:50:00,27.29,27.31,27.22,27.23,6399300.0,18.9865,19.0004,18.9378,18.9447,6399300.0
2005-08-04 09:30:00,27.15,27.25,27.13,27.25,4780800.0,18.8891,18.9587,18.8752,18.9587,4780800.0
2005-08-04 09:40:00,27.24,27.32,27.21,27.27,5116400.0,18.9517,19.0074,18.9308,18.9726,5116400.0
2005-08-04 09:50:00,27.26,27.5,27.25,27.3,3790400.0,18.9656,19.1326,18.9587,18.9934,3790400.0
2005-08-04 10:00:00,27.31,27.36,27.25,27.36,2905700.0,19.0004,19.0352,18.9587,19.0352,2905700.0
2005-08-04 10:10:00,27.36,27.39,27.29,27.36,3406600.0,19.0352,19.0561,18.9865,19.0352,3406600.0
2005-08-04 10:20:00,27.36,27.39,27.35,27.39,1986900.0,19.0352,19.0561,19.0282,19.0561,1986900.0
2005-08-04 10:30:00,27.38,27.4,27.3,27.32,2308000.0,19.0491,19.063,18.9934,19.0074,2308000.0
2005-08-04 10:40:00,27.33,27.34,27.25,27.27,2476900.0,19.0143,19.0213,18.9587,18.9726,2476900.0
2005-08-04 10:50:00,27.26,27.3,27.24,27.27,1964300.0,18.9656,18.9934,18.9517,18.9726,1964300.0
2005-08-04 11:00:00,27.27,27.33,27.25,27.26,2221200.0,18.9726,19.0143,18.9587,18.9656,2221200.0
2005-08-04 11:10:00,27.26,27.28,27.22,27.25,1957100.0,18.9656,18.9795,18.9378,18.9587,1957100.0
2005-08-04 11:20:00,27.24,27.32,27.24,27.29,2029700.0,18.9517,19.0074,18.9517,18.9865,2029700.0
2005-08-04 11:30:00,27.3,27.3,27.21,27.23,2080900.0,18.9934,18.9934,18.9308,18.9447,2080900.0
2005-08-04 11:40:00,27.22,27.25,27.18,27.24,3804400.0,18.9378,18.9587,18.91,18.9517,3804400.0
2005-08-04 11:50:00,27.23,27.25,27.17,27.18,3229600.0,18.9447,18.9587,18.903,18.91,3229600.0
2005-08-04 12:00:00,27.18,27.2,27.13,27.14,3537700.0,18.91,18.9239,18.8752,18.8821,3537700.0
2005-08-04 12:10:00,27.14,27.21,27.14,27.18,2488600.0,18.8821,18.9308,18.8821,18.91,2488600.0
2005-08-04 12:20:00,27.18,27.21,27.15,27.18,1425200.0,18.91,18.9308,18.8891,18.91,1425200.0
2005-08-04 12:30:00,27.18,27.19,27.15,27.19,869400.0,18.91,18.9169,18.8891,18.9169,869400.0
2005-08-04 12:40:00,27.19,27.19,27.14,27.17,1343000.0,18.9169,18.9169,18.8821,18.903,1343000.0
2005-08-04 12:50:00,27.16,27.23,27.14,27.15,1118600.0,18.896,18.9447,18.8821,18.8891,1118600.0
2005-08-04 13:00:00,27.16,27.18,27.13,27.14,1571500.0,18.896,18.91,18.8752,18.8821,1571500.0
2005-08-04 13:10:00,27.14,27.14,27.09,27.11,1643900.0,18.8821,18.8821,18.8473,18.8613,1643900.0
2005-08-04 13:20:00,27.1,27.12,27.06,27.07,1859300.0,18.8543,18.8682,18.8265,18.8334,1859300.0
2005-08-04 13:30:00,27.08,27.12,27.05,27.11,2507200.0,18.8404,18.8682,18.8195,18.8613,2507200.0
2005-08-04 13:40:00,27.11,27.16,27.08,27.14,728800.0,18.8613,18.896,18.8404,18.8821,728800.0
2005-08-04 13:50:00,27.15,27.19,27.1,27.18,1342400.0,18.8891,18.9169,18.8543,18.91,1342400.0
2005-08-04 14:00:00,27.17,27.25,27.17,27.22,2353600.0,18.903,18.9587,18.903,18.9378,2353600.0
2005-08-04 14:10:00,27.22,27.26,27.02,27.25,1409300.0,18.9378,18.9656,18.7986,18.9587,1409300.0
2005-08-04 14:20:00,27.25,27.29,27.2,27.27,2415200.0,18.9587,18.9865,18.9239,18.9726,2415200.0
2005-08-04 14:30:00,27.27,27.29,27.23,27.26,1681200.0,18.9726,18.9865,18.9447,18.9656,1681200.0
2005-08-04 14:40:00,27.26,27.3,27.21,27.23,1190400.0,18.9656,18.9934,18.9308,18.9447,1190400.0
2005-08-04 14:50:00,27.24,27.27,27.18,27.23,2173500.0,18.9517,18.9726,18.91,18.9447,2173500.0
2005-08-04 15:00:00,27.22,27.3,27.2,27.29,1267000.0,18.9378,18.9934,18.9239,18.9865,1267000.0
2005-08-04 15:10:00,27.29,27.31,27.25,27.29,1667600.0,18.9865,19.0004,18.9587,18.9865,1667600.0
2005-08-04 15:20:00,27.29,27.34,27.28,27.32,1708700.0,18.9865,19.0213,18.9795,19.0074,1708700.0
2005-08-04 15:30:00,27.33,27.33,27.24,27.27,1986600.0,19.0143,19.0143,18.9517,18.9726,1986600.0
2005-08-04 15:40:00,27.28,27.3,27.25,27.28,2183000.0,18.9795,18.9934,18.9587,18.9795,2183000.0
2005-08-04 15:50:00,27.29,27.32,27.24,27.31,4001700.0,18.9865,19.0074,18.9517,19.0004,4001700.0
2005-08-05 09:30:00,27.26,27.54,27.25,27.5,5679600.0,18.9656,19.1604,18.9587,19.1326,5679600.0
2005-08-05 09:40:00,27.49,27.5,27.42,27.47,3539700.0,19.1256,19.1326,19.0769,19.1117,3539700.0
2005-08-05 09:50:00,27.47,27.5,27.42,27.43,3149900.0,19.1117,19.1326,19.0769,19.0839,3149900.0
2005-08-05 10:00:00,27.43,27.44,27.36,27.41,2701000.0,19.0839,19.0908,19.0352,19.07,2701000.0
2005-08-05 10:10:00,27.41,27.46,27.39,27.43,1447300.0,19.07,19.1048,19.0561,19.0839,1447300.0
2005-08-05 10:20:00,27.43,27.44,27.35,27.42,1915700.0,19.0839,19.0908,19.0282,19.0769,1915700.0
2005-08-05 10:30:00,27.42,27.54,27.42,27.54,1788400.0,19.0769,19.1604,19.0769,19.1604,1788400.0
2005-08-05 10:40:00,27.54,27.55,27.47,27.53,2477300.0,19.1604,19.1674,19.1117,19.1535,2477300.0
2005-08-05 10:50:00,27.53,27.56,27.5,27.51,1720600.0,19.1535,19.1743,19.1326,19.1395,1720600.0
2005-08-05 11:00:00,27.5,27.52,27.47,27.49,1410100.0,19.1326,19.1465,19.1117,19.1256,1410100.0
2005-08-05 11:10:00,27.49,27.53,27.47,27.53,1192600.0,19.1256,19.1535,19.1117,19.1535,1192600.0
2005-08-05 11:20:00,27.52,27.53,27.47,27.48,1220800.0,19.1465,19.1535,19.1117,19.1187,1220800.0
2005-08-05 11:30:00,27.48,27.51,27.45,27.51,1508400.0,19.1187,19.1395,19.0978,19.1395,1508400.0
2005-08-05 11:40:00,27.5,27.55,27.5,27.55,1113100.0,19.1326,19.1674,19.1326,19.1674,1113100.0
2005-08-05 11:50:00,27.55,27.56,27.53,27.54,1211200.0,19.1674,19.1743,19.1535,19.1604,1211200.0
2005-08-05 12:00:00,27.53,27.58,27.53,27.56,1653000.0,19.1535,19.1882,19.1535,19.1743,1653000.0
2005-08-05 12:10:00,27.55,27.57,27.54,27.55,708000.0,19.1674,19.1813,19.1604,19.1674,708000.0
2005-08-05 12:20:00,27.54,27.56,27.53,27.55,846100.0,19.1604,19.1743,19.1535,19.1674,846100.0
2005-08-05 12:30:00,27.54,27.58,27.53,27.54,1421900.0,19.1604,19.1882,19.1535,19.1604,1421900.0
2005-08-05 12:40:00,27.53,27.56,27.53,27.54,725600.0,19.1535,19.1743,19.1535,19.1604,725600.0
2005-08-05 12:50:00,27.54,27.6,27.54,27.6,1218000.0,19.1604,19.2022,19.1604,19.2022,1218000.0
2005-08-05 13:00:00,27.59,27.63,27.58,27.61,1950800.0,19.1952,19.223,19.1882,19.2091,1950800.0
2005-08-05 13:10:00,27.62,27.75,27.61,27.73,2963400.0,19.2161,19.3065,19.2091,19.2926,2963400.0
2005-08-05 13:20:00,27.73,27.74,27.68,27.7,2015900.0,19.2926,19.2996,19.2578,19.2717,2015900.0
2005-08-05 13:30:00,27.7,27.75,27.68,27.72,2155200.0,19.2717,19.3065,19.2578,19.2857,2155200.0
2005-08-05 13:40:00,27.71,27.74,27.67,27.71,1643100.0,19.2787,19.2996,19.2509,19.2787,1643100.0
2005-08-05 13:50:00,27.72,27.73,27.66,27.66,1539100.0,19.2857,19.2926,19.2439,19.2439,1539100.0
2005-08-05 14:00:00,27.66,27.72,27.64,27.7,1178300.0,19.2439,19.2857,19.23,19.2717,1178300.0
2005-08-05 14:10:00,27.7,27.71,27.67,27.7,1283200.0,19.2717,19.2787,19.2509,19.2717,1283200.0
2005-08-05 14:20:00,27.7,27.73,27.69,27.72,1580700.0,19.2717,19.2926,19.2648,19.2857,1580700.0
2005-08-05 14:30:00,27.71,27.8,27.7,27.79,2988700.0,19.2787,19.3413,19.2717,19.3344,2988700.0
2005-08-05 14:40:00,27.8,27.82,27.75,27.76,2513300.0,19.3413,19.3552,19.3065,19.3135,2513300.0
2005-08-05 14:50:00,27.77,27.8,27.74,27.75,1701900.0,19.3204,19.3413,19.2996,19.3065,1701900.0
2005-08-05 15:00:00,27.75,27.78,27.74,27.78,1073800.0,19.3065,19.3274,19.2996,19.3274,1073800.0
2005-08-05 15:10:00,27.78,27.79,27.74,27.78,1035900.0,19.3274,19.3344,19.2996,19.3274,1035900.0
2005-08-05 15:20:00,27.78,27.88,27.77,27.88,2236300.0,19.3274,19.397,19.3204,19.397,2236300.0
2005-08-05 15:30:00,27.87,27.94,27.81,27.81,5012500.0,19.39,19.4387,19.3483,19.3483,5012500.0
2005-08-05 15:40:00,27.81,27.84,27.77,27.8,2945700.0,19.3483,19.3691,19.3204,19.3413,2945700.0
2005-08-05 15:50:00,27.79,27.83,27.61,27.77,4381600.0,19.3344,19.3622,19.2091,19.3204,4381600.0
2005-08-08 09:30:00,27.8,27.84,27.61,27.61,4605200.0,19.3413,19.3691,19.2091,19.2091,4605200.0
2005-08-08 09:40:00,27.62,27.66,27.39,27.4,4528800.0,19.2161,19.2439,19.0561,19.063,4528800.0
2005-08-08 09:50:00,27.4,27.52,27.36,27.5,2979100.0,19.063,19.1465,19.0352,19.1326,2979100.0
2005-08-08 10:00:00,27.51,27.56,27.49,27.51,2253000.0,19.1395,19.1743,19.1256,19.1395,2253000.0
2005-08-08 10:10:00,27.52,27.55,27.37,27.4,2845800.0,19.1465,19.1674,19.0421,19.063,2845800.0
2005-08-08 10:20:00,27.41,27.47,27.38,27.46,1482000.0,19.07,19.1117,19.0491,19.1048,1482000.0
2005-08-08 10:30:00,27.46,27.47,27.36,27.4,1152400.0,19.1048,19.1117,19.0352,19.063,1152400.0
2005-08-08 10:40:00,27.39,27.42,27.32,27.33,2515500.0,19.0561,19.0769,19.0074,19.0143,2515500.0
2005-08-08 10:50:00,27.33,27.37,27.26,27.33,2314300.0,19.0143,19.0421,18.9656,19.0143,2314300.0
2005-08-08 11:00:00,27.32,27.34,27.28,27.29,1820900.0,19.0074,19.0213,18.9795,18.9865,1820900.0
2005-08-08 11:10:00,27.29,27.35,27.28,27.34,1335900.0,18.9865,19.0282,18.9795,19.0213,1335900.0
2005-08-08 11:20:00,27.34,27.38,27.33,27.35,854700.0,19.0213,19.0491,19.0143,19.0282,854700.0
2005-08-08 11:30:00,27.34,27.38,27.34,27.37,961700.0,19.0213,19.0491,19.0213,19.0421,961700.0
2005-08-08 11:40:00,27.37,27.38,27.29,27.32,1230800.0,19.0421,19.0491,18.9865,19.0074,1230800.0
2005-08-08 11:50:00,27.31,27.32,27.28,27.31,1141500.0,19.0004,19.0074,18.9795,19.0004,1141500.0
2005-08-08 12:00:00,27.31,27.32,27.26,27.27,2074900.0,19.0004,19.0074,18.9656,18.9726,2074900.0
2005-08-08 12:10:00,27.27,27.28,27.22,27.27,1326300.0,18.9726,18.9795,18.9378,18.9726,1326300.0
2005-08-08 12:20:00,27.26,27.3,27.25,27.27,1025300.0,18.9656,18.9934,18.9587,18.9726,1025300.0
2005-08-08 12:30:00,27.27,27.28,27.26,27.27,658600.0,18.9726,18.9795,18.9656,18.9726,658600.0
2005-08-08 12:40:00,27.27,27.28,27.23,27.27,977000.0,18.9726,18.9795,18.9447,18.9726,977000.0
2005-08-08 12:50:00,27.26,27.27,27.2,27.23,1164500.0,18.9656,18.9726,18.9239,18.9447,1164500.0
2005-08-08 13:00:00,27.24,27.33,27.16,27.17,1152800.0,18.9517,19.0143,18.896,18.903,1152800.0
2005-08-08 13:10:00,27.17,27.18,27.09,27.1,2443900.0,18.903,18.91,18.8473,18.8543,2443900.0
2005-08-08 13:20:00,27.15,27.16,27.12,27.14,1626800.0,18.8891,18.896,18.8682,18.8821,1626800.0
2005-08-08 13:30:00,27.14,27.14,27.09,27.1,2397100.0,18.8821,18.8821,18.8473,18.8543,2397100.0
2005-08-08 13:40:00,27.1,27.24,27.09,27.2,2159000.0,18.8543,18.9517,18.8473,18.9239,2159000.0
2005-08-08 13:50:00,27.19,27.2,27.12,27.16,908200.0,18.9169,18.9239,18.8682,18.896,908200.0
2005-08-08 14:00:00,27.16,27.25,27.1,27.13,897800.0,18.896,18.9587,18.8543,18.8752,897800.0
2005-08-08 14:10:00,27.14,27.14,27.08,27.13,1383600.0,18.8821,18.8821,18.8404,18.8752,1383600.0
2005-08-08 14:20:00,27.14,27.14,27.11,27.13,1064500.0,18.8821,18.8821,18.8613,18.8752,1064500.0
2005-08-08 14:30:00,27.14,27.22,27.13,27.22,1394000.0,18.8821,18.9378,18.8752,18.9378,1394000.0
2005-08-08 14:40:00,27.23,27.23,27.15,27.18,1169600.0,18.9447,18.9447,18.8891,18.91,1169600.0
2005-08-08 14:50:00,27.18,27.26,27.17,27.24,1670400.0,18.91,18.9656,18.903,18.9517,1670400.0
2005-08-08 15:00:00,27.25,27.26,27.17,27.18,2021400.0,18.9587,18.9656,18.903,18.91,2021400.0
2005-08-08 15:10:00,27.18,27.25,27.17,27.18,4019900.0,18.91,18.9587,18.903,18.91,4019900.0
2005-08-08 15:20:00,27.18,27.2,27.13,27.18,1993000.0,18.91,18.9239,18.8752,18.91,1993000.0
2005-08-08 15:30:00,27.18,27.18,27.15,27.16,1009200.0,18.91,18.91,18.8891,18.896,1009200.0
2005-08-08 15:40:00,27.17,27.18,27.11,27.11,2851700.0,18.903,18.91,18.8613,18.8613,2851700.0
2005-08-08 15:50:00,27.12,27.29,27.1,27.13,3983100.0,18.8682,18.9865,18.8543,18.8752,3983100.0
2005-08-09 09:30:00,27.23,27.29,27.21,27.21,3015900.0,18.9447,18.9865,18.9308,18.9308,3015900.0
2005-08-09 09:40:00,27.22,27.25,27.18,27.24,1257800.0,18.9378,18.9587,18.91,18.9517,1257800.0
2005-08-09 09:50:00,27.24,27.25,27.13,27.15,1549600.0,18.9517,18.9587,18.8752,18.8891,1549600.0
2005-08-09 10:00:00,27.14,27.19,27.14,27.14,1276700.0,18.8821,18.9169,18.8821,18.8821,1276700.0
2005-08-09 10:10:00,27.14,27.15,27.05,27.05,2291300.0,18.8821,18.8891,18.8195,18.8195,2291300.0
2005-08-09 10:20:00,27.05,27.13,27.01,27.1,2608500.0,18.8195,18.8752,18.7917,18.8543,2608500.0
2005-08-09 10:30:00,27.1,27.13,27.07,27.07,1407500.0,18.8543,18.8752,18.8334,18.8334,1407500.0
2005-08-09 10:40:00,27.08,27.17,27.07,27.14,1326800.0,18.8404,18.903,18.8334,18.8821,1326800.0
2005-08-09 10:50:00,27.13,27.15,27.11,27.13,855600.0,18.8752,18.8891,18.8613,18.8752,855600.0
2005-08-09 11:00:00,27.13,27.18,27.12,27.15,1127800.0,18.8752,18.91,18.8682,18.8891,1127800.0
2005-08-09 11:10:00,27.16,27.19,27.15,27.16,663200.0,18.896,18.9169,18.8891,18.896,663200.0
2005-08-09 11:20:00,27.16,27.23,27.13,27.23,2203300.0,18.896,18.9447,18.8752,18.9447,2203300.0
2005-08-09 11:30:00,27.23,27.28,27.21,27.22,1882700.0,18.9447,18.9795,18.9308,18.9378,1882700.0
2005-08-09 11:40:00,27.22,27.28,27.17,27.28,994700.0,18.9378,18.9795,18.903,18.9795,994700.0
2005-08-09 11:50:00,27.28,27.3,27.25,27.28,1316700.0,18.9795,18.9934,18.9587,18.9795,1316700.0
2005-08-09 12:00:00,27.27,27.28,27.21,27.28,715500.0,18.9726,18.9795,18.9308,18.9795,715500.0
2005-08-09 12:10:00,27.28,27.33,27.27,27.3,1193600.0,18.9795,19.0143,18.9726,18.9934,1193600.0
2005-08-09 12:20:00,27.3,27.38,27.3,27.34,1225000.0,18.9934,19.0491,18.9934,19.0213,1225000.0
2005-08-09 12:30:00,27.33,27.38,27.32,27.32,821600.0,19.0143,19.0491,19.0074,19.0074,821600.0
2005-08-09 12:40:00,27.36,27.36,27.31,27.31,627000.0,19.0352,19.0352,19.0004,19.0004,627000.0
2005-08-09 12:50:00,27.31,27.35,27.31,27.32,580500.0,19.0004,19.0282,19.0004,19.0074,580500.0
2005-08-09 13:00:00,27.32,27.32,27.27,27.28,425000.0,19.0074,19.0074,18.9726,18.9795,425000.0
2005-08-09 13:10:00,27.28,27.31,26.85,27.3,1332100.0,18.9795,19.0004,18.6804,18.9934,1332100.0
2005-08-09 13:20:00,27.3,27.32,27.28,27.29,1246500.0,18.9934,19.0074,18.9795,18.9865,1246500.0
2005-08-09 13:30:00,27.3,27.3,27.27,27.3,1602300.0,18.9934,18.9934,18.9726,18.9934,1602300.0
2005-08-09 13:40:00,27.3,27.33,27.27,27.31,3469000.0,18.9934,19.0143,18.9726,19.0004,3469000.0
2005-08-09 13:50:00,27.3,27.4,27.3,27.36,2344100.0,18.9934,19.063,18.9934,19.0352,2344100.0
2005-08-09 14:00:00,27.37,27.4,27.36,27.36,1233800.0,19.0421,19.063,19.0352,19.0352,1233800.0
2005-08-09 14:10:00,27.36,27.37,27.28,27.31,3095900.0,19.0352,19.0421,18.9795,19.0004,3095900.0
2005-08-09 14:20:00,27.31,27.4,27.31,27.4,2579900.0,19.0004,19.063,19.0004,19.063,2579900.0
2005-08-09 14:30:00,27.4,27.51,27.35,27.49,3550100.0,19.063,19.1395,19.0282,19.1256,3550100.0
2005-08-09 14:40:00,27.49,27.5,26.85,27.41,1595700.0,19.1256,19.1326,18.6804,19.07,1595700.0
2005-08-09 14:50:00,27.4,27.45,27.38,27.38,830900.0,19.063,19.0978,19.0491,19.0491,830900.0
2005-08-09 15:00:00,27.39,27.46,27.36,27.41,1429400.0,19.0561,19.1048,19.0352,19.07,1429400.0
2005-08-09 15:10:00,27.41,27.41,27.3,27.32,1242400.0,19.07,19.07,18.9934,19.0074,1242400.0
2005-08-09 15:20:00,27.32,27.34,27.23,27.23,1364200.0,19.0074,19.0213,18.9447,18.9447,1364200.0
2005-08-09 15:30:00,27.23,27.27,27.19,27.26,2207300.0,18.9447,18.9726,18.9169,18.9656,2207300.0
2005-08-09 15:40:00,27.26,27.34,27.26,27.34,1591700.0,18.9656,19.0213,18.9656,19.0213,1591700.0
2005-08-09 15:50:00,27.34,27.35,27.3,27.35,3080500.0,19.0213,19.0282,18.9934,19.0282,3080500.0
2005-08-10 09:30:00,27.43,27.49,27.4,27.48,3181900.0,19.0839,19.1256,19.063,19.1187,3181900.0
2005-08-10 09:40:00,27.47,27.48,27.37,27.38,1165000.0,19.1117,19.1187,19.0421,19.0491,1165000.0
2005-08-10 09:50:00,27.39,27.49,27.37,27.48,1221900.0,19.0561,19.1256,19.0421,19.1187,1221900.0
2005-08-10 10:00:00,27.48,27.5,27.4,27.41,1596700.0,19.1187,19.1326,19.063,19.07,1596700.0
2005-08-10 10:10:00,27.41,27.41,27.28,27.28,2166800.0,19.07,19.07,18.9795,18.9795,2166800.0
2005-08-10 10:20:00,27.27,27.34,27.27,27.32,1960100.0,18.9726,19.0213,18.9726,19.0074,1960100.0
2005-08-10 10:30:00,27.32,27.38,27.29,27.31,1179600.0,19.0074,19.0491,18.9865,19.0004,1179600.0
2005-08-10 10:40:00,27.3,27.36,27.26,27.32,2044600.0,18.9934,19.0352,18.9656,19.0074,2044600.0
2005-08-10 10:50:00,27.31,27.33,27.3,27.31,1553700.0,19.0004,19.0143,18.9934,19.0004,1553700.0
2005-08-10 11:00:00,27.31,27.32,27.28,27.31,847100.0,19.0004,19.0074,18.9795,19.0004,847100.0
2005-08-10 11:10:00,27.31,27.31,27.27,27.29,967600.0,19.0004,19.0004,18.9726,18.9865,967600.0
2005-08-10 11:20:00,27.29,27.35,27.27,27.3,1547400.0,18.9865,19.0282,18.9726,18.9934,1547400.0
2005-08-10 11:30:00,27.29,27.3,27.21,27.22,1386100.0,18.9865,18.9934,18.9308,18.9378,1386100.0
2005-08-10 11:40:00,27.22,27.27,27.17,27.22,2108700.0,18.9378,18.9726,18.903,18.9378,2108700.0
2005-08-10 11:50:00,27.22,27.28,27.2,27.25,730500.0,18.9378,18.9795,18.9239,18.9587,730500.0
2005-08-10 12:00:00,27.24,27.26,27.22,27.22,637000.0,18.9517,18.9656,18.9378,18.9378,637000.0
2005-08-10 12:10:00,27.23,27.24,27.21,27.22,413700.0,18.9447,18.9517,18.9308,18.9378,413700.0
2005-08-10 12:20:00,27.21,27.23,27.19,27.22,881600.0,18.9308,18.9447,18.9169,18.9378,881600.0
2005-08-10 12:30:00,27.21,27.22,27.12,27.18,2069400.0,18.9308,18.9378,18.8682,18.91,2069400.0
2005-08-10 12:40:00,27.17,27.17,27.08,27.15,1851100.0,18.903,18.903,18.8404,18.8891,1851100.0
2005-08-10 12:50:00,27.15,27.17,27.12,27.17,768800.0,18.8891,18.903,18.8682,18.903,768800.0
2005-08-10 13:00:00,27.17,27.19,27.14,27.16,556500.0,18.903,18.9169,18.8821,18.896,556500.0
2005-08-10 13:10:00,27.17,27.18,27.12,27.17,649500.0,18.903,18.91,18.8682,18.903,649500.0
2005-08-10 13:20:00,27.18,27.18,27.14,27.15,1049900.0,18.91,18.91,18.8821,18.8891,1049900.0
2005-08-10 13:30:00,27.15,27.16,27.12,27.13,1308600.0,18.8891,18.896,18.8682,18.8752,1308600.0
2005-08-10 13:40:00,27.13,27.14,27.1,27.1,937800.0,18.8752,18.8821,18.8543,18.8543,937800.0
2005-08-10 13:50:00,27.11,27.18,27.08,27.12,1577800.0,18.8613,18.91,18.8404,18.8682,1577800.0
2005-08-10 14:00:00,27.12,27.13,27.03,27.04,1339600.0,18.8682,18.8752,18.8056,18.8126,1339600.0
2005-08-10 14:10:00,27.04,27.1,27.03,27.09,2023000.0,18.8126,18.8543,18.8056,18.8473,2023000.0
2005-08-10 14:20:00,27.09,27.11,27.0,27.05,2361800.0,18.8473,18.8613,18.7847,18.8195,2361800.0
2005-08-10 14:30:00,27.05,27.09,27.04,27.08,1350700.0,18.8195,18.8473,18.8126,18.8404,1350700.0
2005-08-10 14:40:00,27.08,27.1,27.07,27.08,877300.0,18.8404,18.8543,18.8334,18.8404,877300.0
2005-08-10 14:50:00,27.07,27.08,27.04,27.06,978400.0,18.8334,18.8404,18.8126,18.8265,978400.0
2005-08-10 15:00:00,27.06,27.06,26.98,27.02,2513300.0,18.8265,18.8265,18.7708,18.7986,2513300.0
2005-08-10 15:10:00,27.03,27.04,26.85,26.9,2768100.0,18.8056,18.8126,18.6804,18.7152,2768100.0
2005-08-10 15:20:00,26.91,26.97,26.87,26.95,2321500.0,18.7221,18.7639,18.6943,18.7499,2321500.0
2005-08-10 15:30:00,26.96,26.96,26.92,26.93,1576400.0,18.7569,18.7569,18.7291,18.736,1576400.0
2005-08-10 15:40:00,26.92,26.93,26.87,26.88,2114900.0,18.7291,18.736,18.6943,18.7012,2114900.0
2005-08-10 15:50:00,26.88,26.95,26.88,26.94,2785900.0,18.7012,18.7499,18.7012,18.743,2785900.0
2005-08-11 09:30:00,26.98,27.15,26.97,27.1,3056000.0,18.7708,18.8891,18.7639,18.8543,3056000.0
2005-08-11 09:40:00,27.1,27.18,27.07,27.14,1643800.0,18.8543,18.91,18.8334,18.8821,1643800.0
2005-08-11 09:50:00,27.13,27.14,27.06,27.07,1063300.0,18.8752,18.8821,18.8265,18.8334,1063300.0
2005-08-11 10:00:00,27.08,27.11,27.06,27.1,1465500.0,18.8404,18.8613,18.8265,18.8543,1465500.0
2005-08-11 10:10:00,27.1,27.15,27.09,27.12,1018000.0,18.8543,18.8891,18.8473,18.8682,1018000.0
2005-08-11 10:20:00,27.13,27.3,27.11,27.27,2258900.0,18.8752,18.9934,18.8613,18.9726,2258900.0
2005-08-11 10:30:00,27.28,27.29,27.24,27.26,1567600.0,18.9795,18.9865,18.9517,18.9656,1567600.0
2005-08-11 10:40:00,27.27,27.27,27.15,27.16,1530000.0,18.9726,18.9726,18.8891,18.896,1530000.0
2005-08-11 10:50:00,27.16,27.2,27.12,27.19,1238900.0,18.896,18.9239,18.8682,18.9169,1238900.0
2005-08-11 11:00:00,27.19,27.2,27.13,27.16,663200.0,18.9169,18.9239,18.8752,18.896,663200.0
2005-08-11 11:10:00,27.16,27.2,27.1,27.12,591600.0,18.896,18.9239,18.8543,18.8682,591600.0
2005-08-11 11:20:00,27.13,27.14,27.1,27.11,577700.0,18.8752,18.8821,18.8543,18.8613,577700.0
2005-08-11 11:30:00,27.11,27.12,27.04,27.05,816500.0,18.8613,18.8682,18.8126,18.8195,816500.0
2005-08-11 11:40:00,27.06,27.12,27.05,27.1,731500.0,18.8265,18.8682,18.8195,18.8543,731500.0
2005-08-11 11:50:00,27.11,27.12,27.09,27.1,683700.0,18.8613,18.8682,18.8473,18.8543,683700.0
2005-08-11 12:00:00,27.11,27.11,27.06,27.1,887200.0,18.8613,18.8613,18.8265,18.8543,887200.0
2005-08-11 12:10:00,27.1,27.1,27.0,27.01,763400.0,18.8543,18.8543,18.7847,18.7917,763400.0
2005-08-11 12:20:00,27.01,27.04,26.95,26.96,1012500.0,18.7917,18.8126,18.7499,18.7569,1012500.0
2005-08-11 12:30:00,26.95,27.01,26.95,27.0,836800.0,18.7499,18.7917,18.7499,18.7847,836800.0
2005-08-11 12:40:00,27.0,27.03,26.99,27.03,590000.0,18.7847,18.8056,18.7778,18.8056,590000.0
2005-08-11 12:50:00,27.02,27.05,27.0,27.05,673500.0,18.7986,18.8195,18.7847,18.8195,673500.0
2005-08-11 13:00:00,27.05,27.07,27.03,27.06,444400.0,18.8195,18.8334,18.8056,18.8265,444400.0
2005-08-11 13:10:00,27.07,27.07,26.98,27.0,1346700.0,18.8334,18.8334,18.7708,18.7847,1346700.0
2005-08-11 13:20:00,27.0,27.02,26.98,26.99,580400.0,18.7847,18.7986,18.7708,18.7778,580400.0
2005-08-11 13:30:00,26.99,26.99,26.93,26.97,971700.0,18.7778,18.7778,18.736,18.7639,971700.0
2005-08-11 13:40:00,26.98,27.0,26.93,26.97,1047000.0,18.7708,18.7847,18.736,18.7639,1047000.0
2005-08-11 13:50:00,26.97,27.05,26.92,26.95,1202900.0,18.7639,18.8195,18.7291,18.7499,1202900.0
2005-08-11 14:00:00,26.95,26.98,26.94,26.97,431200.0,18.7499,18.7708,18.743,18.7639,431200.0
2005-08-11 14:10:00,26.98,26.98,26.89,26.94,1272600.0,18.7708,18.7708,18.7082,18.743,1272600.0
2005-08-11 14:20:00,26.93,26.99,26.93,26.97,695600.0,18.736,18.7778,18.736,18.7639,695600.0
2005-08-11 14:30:00,26.97,27.04,26.96,27.0,1003000.0,18.7639,18.8126,18.7569,18.7847,1003000.0
2005-08-11 14:40:00,27.01,27.05,26.97,27.04,816900.0,18.7917,18.8195,18.7639,18.8126,816900.0
2005-08-11 14:50:00,27.05,27.08,27.03,27.07,986400.0,18.8195,18.8404,18.8056,18.8334,986400.0
2005-08-11 15:00:00,27.07,27.11,27.06,27.09,793200.0,18.8334,18.8613,18.8265,18.8473,793200.0
2005-08-11 15:10:00,27.09,27.23,27.07,27.21,2014000.0,18.8473,18.9447,18.8334,18.9308,2014000.0
2005-08-11 15:20:00,27.2,27.21,27.16,27.18,1463600.0,18.9239,18.9308,18.896,18.91,1463600.0
2005-08-11 15:30:00,27.19,27.24,27.18,27.21,1427100.0,18.9169,18.9517,18.91,18.9308,1427100.0
2005-08-11 15:40:00,27.21,27.25,27.19,27.22,1730100.0,18.9308,18.9587,18.9169,18.9378,1730100.0
2005-08-11 15:50:00,27.23,27.3,27.19,27.27,3424200.0,18.9447,18.9934,18.9169,18.9726,3424200.0
2005-08-12 09:30:00,27.07,27.11,26.96,27.05,2978200.0,18.8334,18.8613,18.7569,18.8195,2978200.0
2005-08-12 09:40:00,27.05,27.07,26.99,26.99,1824300.0,18.8195,18.8334,18.7778,18.7778,1824300.0
2005-08-12 09:50:00,26.99,27.09,26.99,27.03,1561100.0,18.7778,18.8473,18.7778,18.8056,1561100.0
2005-08-12 10:00:00,27.03,27.04,26.99,27.01,1449900.0,18.8056,18.8126,18.7778,18.7917,1449900.0
2005-08-12 10:10:00,27.01,27.04,27.0,27.04,683800.0,18.7917,18.8126,18.7847,18.8126,683800.0
2005-08-12 10:20:00,27.04,27.14,27.02,27.12,1574900.0,18.8126,18.8821,18.7986,18.8682,1574900.0
2005-08-12 10:30:00,27.12,27.13,27.03,27.05,1168600.0,18.8682,18.8752,18.8056,18.8195,1168600.0
2005-08-12 10:40:00,27.06,27.11,27.05,27.05,1091600.0,18.8265,18.8613,18.8195,18.8195,1091600.0
2005-08-12 10:50:00,27.05,27.07,27.03,27.07,1654700.0,18.8195,18.8334,18.8056,18.8334,1654700.0
2005-08-12 11:00:00,27.06,27.09,27.05,27.07,898100.0,18.8265,18.8473,18.8195,18.8334,898100.0
2005-08-12 11:10:00,27.06,27.07,27.05,27.06,456100.0,18.8265,18.8334,18.8195,18.8265,456100.0
2005-08-12 11:20:00,27.05,27.1,27.02,27.03,710000.0,18.8195,18.8543,18.7986,18.8056,710000.0
2005-08-12 11:30:00,27.03,27.05,27.01,27.04,959500.0,18.8056,18.8195,18.7917,18.8126,959500.0
2005-08-12 11:40:00,27.04,27.04,27.0,27.01,912100.0,18.8126,18.8126,18.7847,18.7917,912100.0
2005-08-12 11:50:00,27.0,27.02,26.95,27.01,1520500.0,18.7847,18.7986,18.7499,18.7917,1520500.0
2005-08-12 12:00:00,27.0,27.06,26.97,27.0,772600.0,18.7847,18.8265,18.7639,18.7847,772600.0
2005-08-12 12:10:00,27.01,27.05,27.0,27.01,1012200.0,18.7917,18.8195,18.7847,18.7917,1012200.0
2005-08-12 12:20:00,27.02,27.03,26.96,27.0,1154100.0,18.7986,18.8056,18.7569,18.7847,1154100.0
2005-08-12 12:30:00,27.0,27.0,26.96,26.96,467800.0,18.7847,18.7847,18.7569,18.7569,467800.0
2005-08-12 12:40:00,26.96,27.01,26.95,27.0,955500.0,18.7569,18.7917,18.7499,18.7847,955500.0
2005-08-12 12:50:00,27.0,27.02,26.97,27.01,775900.0,18.7847,18.7986,18.7639,18.7917,775900.0
2005-08-12 13:00:00,27.01,27.01,26.95,26.95,921400.0,18.7917,18.7917,18.7499,18.7499,921400.0
2005-08-12 13:10:00,26.96,26.96,26.92,26.95,1105900.0,18.7569,18.7569,18.7291,18.7499,1105900.0
2005-08-12 13:20:00,26.95,26.97,26.91,26.95,753700.0,18.7499,18.7639,18.7221,18.7499,753700.0
2005-08-12 13:30:00,26.95,26.95,26.91,26.92,557900.0,18.7499,18.7499,18.7221,18.7291,557900.0
2005-08-12 13:40:00,26.92,26.94,26.9,26.93,872100.0,18.7291,18.743,18.7152,18.736,872100.0
2005-08-12 13:50:00,26.94,26.98,26.91,26.92,881500.0,18.743,18.7708,18.7221,18.7291,881500.0
2005-08-12 14:00:00,26.92,26.96,26.9,26.94,809000.0,18.7291,18.7569,18.7152,18.743,809000.0
2005-08-12 14:10:00,26.95,26.98,26.91,26.98,1045900.0,18.7499,18.7708,18.7221,18.7708,1045900.0
2005-08-12 14:20:00,26.98,27.02,26.97,26.97,994700.0,18.7708,18.7986,18.7639,18.7639,994700.0
2005-08-12 14:30:00,26.97,26.98,26.95,26.96,356000.0,18.7639,18.7708,18.7499,18.7569,356000.0
2005-08-12 14:40:00,26.97,26.97,26.92,26.94,831200.0,18.7639,18.7639,18.7291,18.743,831200.0
2005-08-12 14:50:00,26.94,27.05,26.92,26.92,765600.0,18.743,18.8195,18.7291,18.7291,765600.0
2005-08-12 15:00:00,26.93,26.93,26.9,26.93,635700.0,18.736,18.736,18.7152,18.736,635700.0
2005-08-12 15:10:00,26.92,26.98,26.9,26.98,1868900.0,18.7291,18.7708,18.7152,18.7708,1868900.0
2005-08-12 15:20:00,26.98,27.05,26.96,27.04,2216300.0,18.7708,18.8195,18.7569,18.8126,2216300.0
2005-08-12 15:30:00,27.03,27.08,27.02,27.06,1599600.0,18.8056,18.8404,18.7986,18.8265,1599600.0
2005-08-12 15:40:00,27.06,27.06,26.98,27.0,1422700.0,18.8265,18.8265,18.7708,18.7847,1422700.0
2005-08-12 15:50:00,27.0,27.04,26.98,27.04,3607800.0,18.7847,18.8126,18.7708,18.8126,3607800.0
2005-08-15 09:30:00,26.98,27.05,26.87,26.92,2701700.0,18.8262,18.875,18.7494,18.7843,2701700.0
2005-08-15 09:40:00,26.92,26.95,26.87,26.88,1268200.0,18.7843,18.8052,18.7494,18.7564,1268200.0
2005-08-15 09:50:00,26.88,26.88,26.84,26.87,1645800.0,18.7564,18.7564,18.7285,18.7494,1645800.0
2005-08-15 10:00:00,26.87,26.87,26.74,26.75,2174200.0,18.7494,18.7494,18.6587,18.6657,2174200.0
2005-08-15 10:10:00,26.75,26.76,26.69,26.76,1763700.0,18.6657,18.6726,18.6238,18.6726,1763700.0
2005-08-15 10:20:00,26.76,26.82,26.71,26.81,899900.0,18.6726,18.7145,18.6378,18.7075,899900.0
2005-08-15 10:30:00,26.82,26.83,26.77,26.82,599800.0,18.7145,18.7215,18.6796,18.7145,599800.0
2005-08-15 10:40:00,26.83,26.89,26.82,26.89,1260400.0,18.7215,18.7634,18.7145,18.7634,1260400.0
2005-08-15 10:50:00,26.88,26.92,26.86,26.9,856100.0,18.7564,18.7843,18.7424,18.7703,856100.0
2005-08-15 11:00:00,26.91,27.0,26.9,26.96,1670000.0,18.7773,18.8401,18.7703,18.8122,1670000.0
2005-08-15 11:10:00,26.96,26.97,26.89,26.9,771700.0,18.8122,18.8192,18.7634,18.7703,771700.0
2005-08-15 11:20:00,26.9,26.93,26.89,26.92,363600.0,18.7703,18.7913,18.7634,18.7843,363600.0
2005-08-15 11:30:00,26.91,26.93,26.88,26.92,573400.0,18.7773,18.7913,18.7564,18.7843,573400.0
2005-08-15 11:40:00,26.93,26.95,26.89,26.94,323600.0,18.7913,18.8052,18.7634,18.7983,323600.0
2005-08-15 11:50:00,26.93,26.97,26.92,26.94,761200.0,18.7913,18.8192,18.7843,18.7983,761200.0
2005-08-15 12:00:00,26.94,26.97,26.94,26.95,327300.0,18.7983,18.8192,18.7983,18.8052,327300.0
2005-08-15 12:10:00,26.96,27.03,26.95,27.02,625300.0,18.8122,18.8611,18.8052,18.8541,625300.0
2005-08-15 12:20:00,27.01,27.13,27.01,27.09,1679100.0,18.8471,18.9308,18.8471,18.9029,1679100.0
2005-08-15 12:30:00,27.1,27.13,27.08,27.1,938900.0,18.9099,18.9308,18.8959,18.9099,938900.0
2005-08-15 12:40:00,27.1,27.12,27.05,27.06,1360000.0,18.9099,18.9239,18.875,18.882,1360000.0
2005-08-15 12:50:00,27.07,27.08,27.04,27.06,264500.0,18.889,18.8959,18.868,18.882,264500.0
2005-08-15 13:00:00,27.06,27.1,27.05,27.08,437300.0,18.882,18.9099,18.875,18.8959,437300.0
2005-08-15 13:10:00,27.08,27.1,27.06,27.08,636200.0,18.8959,18.9099,18.882,18.8959,636200.0
2005-08-15 13:20:00,27.08,27.13,27.08,27.1,982300.0,18.8959,18.9308,18.8959,18.9099,982300.0
2005-08-15 13:30:00,27.1,27.18,27.09,27.17,1535500.0,18.9099,18.9657,18.9029,18.9587,1535500.0
2005-08-15 13:40:00,27.17,27.2,27.15,27.2,1070400.0,18.9587,18.9797,18.9448,18.9797,1070400.0
2005-08-15 13:50:00,27.19,27.22,27.17,27.18,871600.0,18.9727,18.9936,18.9587,18.9657,871600.0
2005-08-15 14:00:00,27.18,27.21,27.16,27.17,572700.0,18.9657,18.9867,18.9518,18.9587,572700.0
2005-08-15 14:10:00,27.17,27.2,27.16,27.19,716600.0,18.9587,18.9797,18.9518,18.9727,716600.0
2005-08-15 14:20:00,27.19,27.24,27.17,27.23,1017000.0,18.9727,19.0076,18.9587,19.0006,1017000.0
2005-08-15 14:30:00,27.24,27.25,27.2,27.25,1122300.0,19.0076,19.0146,18.9797,19.0146,1122300.0
2005-08-15 14:40:00,27.25,27.3,27.24,27.27,1640700.0,19.0146,19.0495,19.0076,19.0285,1640700.0
2005-08-15 14:50:00,27.26,27.3,27.25,27.29,1082900.0,19.0215,19.0495,19.0146,19.0425,1082900.0
2005-08-15 15:00:00,27.29,27.3,27.23,27.25,1171600.0,19.0425,19.0495,19.0006,19.0146,1171600.0
2005-08-15 15:10:00,27.25,27.25,27.22,27.24,799200.0,19.0146,19.0146,18.9936,19.0076,799200.0
2005-08-15 15:20:00,27.24,27.25,27.17,27.17,1011400.0,19.0076,19.0146,18.9587,18.9587,1011400.0
2005-08-15 15:30:00,27.17,27.19,27.14,27.16,1303300.0,18.9587,18.9727,18.9378,18.9518,1303300.0
2005-08-15 15:40:00,27.16,27.18,27.12,27.16,1177300.0,18.9518,18.9657,18.9239,18.9518,1177300.0
2005-08-15 15:50:00,27.16,27.2,27.07,27.11,1996000.0,18.9518,18.9797,18.889,18.9169,1996000.0
2005-08-16 09:30:00,27.05,27.14,27.01,27.03,2493400.0,18.875,18.9378,18.8471,18.8611,2493400.0
2005-08-16 09:40:00,27.03,27.07,27.02,27.05,1147600.0,18.8611,18.889,18.8541,18.875,1147600.0
2005-08-16 09:50:00,27.04,27.11,27.04,27.09,1045300.0,18.868,18.9169,18.868,18.9029,1045300.0
2005-08-16 10:00:00,27.08,27.09,27.05,27.07,1200100.0,18.8959,18.9029,18.875,18.889,1200100.0
2005-08-16 10:10:00,27.07,27.07,27.02,27.06,1133400.0,18.889,18.889,18.8541,18.882,1133400.0
2005-08-16 10:20:00,27.05,27.08,27.04,27.06,746100.0,18.875,18.8959,18.868,18.882,746100.0
2005-08-16 10:30:00,27.07,27.07,27.0,27.02,1285500.0,18.889,18.889,18.8401,18.8541,1285500.0
2005-08-16 10:40:00,27.01,27.02,26.98,27.0,988700.0,18.8471,18.8541,18.8262,18.8401,988700.0
2005-08-16 10:50:00,27.0,27.02,26.97,27.01,2187700.0,18.8401,18.8541,18.8192,18.8471,2187700.0
2005-08-16 11:00:00,27.0,27.01,26.92,26.93,1302700.0,18.8401,18.8471,18.7843,18.7913,1302700.0
2005-08-16 11:10:00,26.93,26.96,26.92,26.93,754600.0,18.7913,18.8122,18.7843,18.7913,754600.0
2005-08-16 11:20:00,26.93,26.99,26.92,26.95,1092400.0,18.7913,18.8331,18.7843,18.8052,1092400.0
2005-08-16 11:30:00,26.94,26.98,26.93,26.98,408400.0,18.7983,18.8262,18.7913,18.8262,408400.0
2005-08-16 11:40:00,26.98,27.01,26.95,26.97,779900.0,18.8262,18.8471,18.8052,18.8192,779900.0
2005-08-16 11:50:00,26.97,26.97,26.91,26.95,1149700.0,18.8192,18.8192,18.7773,18.8052,1149700.0
2005-08-16 12:00:00,26.95,26.97,26.9,26.97,1100600.0,18.8052,18.8192,18.7703,18.8192,1100600.0
2005-08-16 12:10:00,26.96,26.99,26.96,26.98,368600.0,18.8122,18.8331,18.8122,18.8262,368600.0
2005-08-16 12:20:00,26.99,27.0,26.93,26.97,534400.0,18.8331,18.8401,18.7913,18.8192,534400.0
2005-08-16 12:30:00,26.97,27.01,26.95,26.97,623500.0,18.8192,18.8471,18.8052,18.8192,623500.0
2005-08-16 12:40:00,26.98,26.98,26.95,26.95,500000.0,18.8262,18.8262,18.8052,18.8052,500000.0
2005-08-16 12:50:00,26.96,26.97,26.95,26.96,246800.0,18.8122,18.8192,18.8052,18.8122,246800.0
2005-08-16 13:00:00,26.97,27.05,26.93,26.95,641800.0,18.8192,18.875,18.7913,18.8052,641800.0
2005-08-16 13:10:00,26.94,26.96,26.94,26.95,195300.0,18.7983,18.8122,18.7983,18.8052,195300.0
2005-08-16 13:20:00,26.96,26.99,26.93,26.95,589500.0,18.8122,18.8331,18.7913,18.8052,589500.0
2005-08-16 13:30:00,26.95,26.97,26.92,26.94,563200.0,18.8052,18.8192,18.7843,18.7983,563200.0
2005-08-16 13:40:00,26.94,26.95,26.92,26.93,694700.0,18.7983,18.8052,18.7843,18.7913,694700.0
2005-08-16 13:50:00,26.92,26.93,26.9,26.91,1089300.0,18.7843,18.7913,18.7703,18.7773,1089300.0
2005-08-16 14:00:00,26.9,26.93,26.89,26.9,674100.0,18.7703,18.7913,18.7634,18.7703,674100.0
2005-08-16 14:10:00,26.9,26.92,26.87,26.89,1450400.0,18.7703,18.7843,18.7494,18.7634,1450400.0
2005-08-16 14:20:00,26.89,26.9,26.87,26.89,722000.0,18.7634,18.7703,18.7494,18.7634,722000.0
2005-08-16 14:30:00,26.89,26.91,26.88,26.9,621200.0,18.7634,18.7773,18.7564,18.7703,621200.0
2005-08-16 14:40:00,26.9,26.91,26.89,26.89,630300.0,18.7703,18.7773,18.7634,18.7634,630300.0
2005-08-16 14:50:00,26.89,26.91,26.88,26.91,670600.0,18.7634,18.7773,18.7564,18.7773,670600.0
2005-08-16 15:00:00,26.91,26.92,26.87,26.88,743200.0,18.7773,18.7843,18.7494,18.7564,743200.0
2005-08-16 15:10:00,26.88,26.89,26.83,26.83,1655000.0,18.7564,18.7634,18.7215,18.7215,1655000.0
2005-08-16 15:20:00,26.83,26.84,26.75,26.79,2998200.0,18.7215,18.7285,18.6657,18.6936,2998200.0
2005-08-16 15:30:00,26.79,26.8,26.72,26.74,3512900.0,18.6936,18.7006,18.6447,18.6587,3512900.0
2005-08-16 15:40:00,26.74,26.79,26.73,26.75,2109200.0,18.6587,18.6936,18.6517,18.6657,2109200.0
2005-08-16 15:50:00,26.76,27.2,26.7,26.72,3581400.0,18.6726,18.9797,18.6308,18.6447,3581400.0
2005-08-17 09:30:00,26.82,26.85,26.74,26.75,2797400.0,18.7145,18.7354,18.6587,18.6657,2797400.0
2005-08-17 09:40:00,26.75,26.78,26.66,26.76,2230600.0,18.6657,18.6866,18.6029,18.6726,2230600.0
2005-08-17 09:50:00,26.76,26.79,26.75,26.76,1773500.0,18.6726,18.6936,18.6657,18.6726,1773500.0
2005-08-17 10:00:00,26.76,26.78,26.7,26.77,1776100.0,18.6726,18.6866,18.6308,18.6796,1776100.0
2005-08-17 10:10:00,26.77,26.83,26.74,26.81,1027800.0,18.6796,18.7215,18.6587,18.7075,1027800.0
2005-08-17 10:20:00,26.81,26.9,26.79,26.89,1418100.0,18.7075,18.7703,18.6936,18.7634,1418100.0
2005-08-17 10:30:00,26.9,26.9,26.74,26.76,2300100.0,18.7703,18.7703,18.6587,18.6726,2300100.0
2005-08-17 10:40:00,26.76,26.86,26.76,26.83,1626600.0,18.6726,18.7424,18.6726,18.7215,1626600.0
2005-08-17 10:50:00,26.82,26.84,26.74,26.74,1600500.0,18.7145,18.7285,18.6587,18.6587,1600500.0
2005-08-17 11:00:00,26.75,26.76,26.7,26.7,1558500.0,18.6657,18.6726,18.6308,18.6308,1558500.0
2005-08-17 11:10:00,26.71,26.78,26.69,26.75,1330300.0,18.6378,18.6866,18.6238,18.6657,1330300.0
2005-08-17 11:20:00,26.75,26.76,26.72,26.75,469400.0,18.6657,18.6726,18.6447,18.6657,469400.0
2005-08-17 11:30:00,26.75,26.79,26.75,26.76,417400.0,18.6657,18.6936,18.6657,18.6726,417400.0
2005-08-17 11:40:00,26.76,26.79,26.74,26.79,997100.0,18.6726,18.6936,18.6587,18.6936,997100.0
2005-08-17 11:50:00,26.78,26.84,26.75,26.84,685000.0,18.6866,18.7285,18.6657,18.7285,685000.0
2005-08-17 12:00:00,26.83,26.88,26.83,26.86,1898200.0,18.7215,18.7564,18.7215,18.7424,1898200.0
2005-08-17 12:10:00,26.86,26.95,26.84,26.92,1183500.0,18.7424,18.8052,18.7285,18.7843,1183500.0
2005-08-17 12:20:00,26.92,27.0,26.91,26.95,1247500.0,18.7843,18.8401,18.7773,18.8052,1247500.0
2005-08-17 12:30:00,26.95,27.0,26.95,26.97,789800.0,18.8052,18.8401,18.8052,18.8192,789800.0
2005-08-17 12:40:00,26.97,26.99,26.96,26.97,596600.0,18.8192,18.8331,18.8122,18.8192,596600.0
2005-08-17 12:50:00,26.97,27.02,26.97,27.0,1063200.0,18.8192,18.8541,18.8192,18.8401,1063200.0
2005-08-17 13:00:00,27.01,27.05,27.0,27.03,787800.0,18.8471,18.875,18.8401,18.8611,787800.0
2005-08-17 13:10:00,27.03,27.04,26.96,26.98,851800.0,18.8611,18.868,18.8122,18.8262,851800.0
2005-08-17 13:20:00,26.98,26.99,26.97,26.97,744800.0,18.8262,18.8331,18.8192,18.8192,744800.0
2005-08-17 13:30:00,26.97,26.97,26.95,26.95,680000.0,18.8192,18.8192,18.8052,18.8052,680000.0
2005-08-17 13:40:00,26.95,26.97,26.91,26.94,987800.0,18.8052,18.8192,18.7773,18.7983,987800.0
2005-08-17 13:50:00,26.93,26.97,26.93,26.96,400200.0,18.7913,18.8192,18.7913,18.8122,400200.0
2005-08-17 14:00:00,26.95,26.99,26.93,26.96,1081000.0,18.8052,18.8331,18.7913,18.8122,1081000.0
2005-08-17 14:10:00,26.96,27.02,26.96,27.0,448100.0,18.8122,18.8541,18.8122,18.8401,448100.0
2005-08-17 14:20:00,27.01,27.04,26.99,27.02,670600.0,18.8471,18.868,18.8331,18.8541,670600.0
2005-08-17 14:30:00,27.02,27.06,26.99,27.05,1090100.0,18.8541,18.882,18.8331,18.875,1090100.0
2005-08-17 14:40:00,27.05,27.05,26.97,27.02,1115500.0,18.875,18.875,18.8192,18.8541,1115500.0
2005-08-17 14:50:00,27.02,27.06,27.02,27.03,588300.0,18.8541,18.882,18.8541,18.8611,588300.0
2005-08-17 15:00:00,27.03,27.09,27.0,27.08,960500.0,18.8611,18.9029,18.8401,18.8959,960500.0
2005-08-17 15:10:00,27.08,27.13,27.0,27.11,1732200.0,18.8959,18.9308,18.8401,18.9169,1732200.0
2005-08-17 15:20:00,27.1,27.15,27.07,27.09,1474400.0,18.9099,18.9448,18.889,18.9029,1474400.0
2005-08-17 15:30:00,27.08,27.11,27.07,27.09,1816600.0,18.8959,18.9169,18.889,18.9029,1816600.0
2005-08-17 15:40:00,27.1,27.11,27.05,27.09,1325400.0,18.9099,18.9169,18.875,18.9029,1325400.0
2005-08-17 15:50:00,27.09,27.11,26.96,26.96,3012800.0,18.9029,18.9169,18.8122,18.8122,3012800.0
2005-08-18 09:30:00,26.89,26.94,26.84,26.9,2009000.0,18.7634,18.7983,18.7285,18.7703,2009000.0
2005-08-18 09:40:00,26.91,26.94,26.84,26.93,839800.0,18.7773,18.7983,18.7285,18.7913,839800.0
2005-08-18 09:50:00,26.92,26.96,26.88,26.89,1256700.0,18.7843,18.8122,18.7564,18.7634,1256700.0
2005-08-18 10:00:00,26.9,26.96,26.86,26.93,1165800.0,18.7703,18.8122,18.7424,18.7913,1165800.0
2005-08-18 10:10:00,26.93,26.94,26.87,26.94,900800.0,18.7913,18.7983,18.7494,18.7983,900800.0
2005-08-18 10:20:00,26.94,26.94,26.91,26.93,702500.0,18.7983,18.7983,18.7773,18.7913,702500.0
2005-08-18 10:30:00,26.92,26.96,26.88,26.9,894800.0,18.7843,18.8122,18.7564,18.7703,894800.0
2005-08-18 10:40:00,26.9,26.95,26.89,26.91,994100.0,18.7703,18.8052,18.7634,18.7773,994100.0
2005-08-18 10:50:00,26.91,26.92,26.86,26.89,732800.0,18.7773,18.7843,18.7424,18.7634,732800.0
2005-08-18 11:00:00,26.89,26.95,26.85,26.87,481900.0,18.7634,18.8052,18.7354,18.7494,481900.0
2005-08-18 11:10:00,26.87,26.92,26.86,26.91,726200.0,18.7494,18.7843,18.7424,18.7773,726200.0
2005-08-18 11:20:00,26.9,26.91,26.85,26.86,635400.0,18.7703,18.7773,18.7354,18.7424,635400.0
2005-08-18 11:30:00,26.85,26.88,26.84,26.85,710100.0,18.7354,18.7564,18.7285,18.7354,710100.0
2005-08-18 11:40:00,26.86,26.89,26.85,26.89,617700.0,18.7424,18.7634,18.7354,18.7634,617700.0
2005-08-18 11:50:00,26.89,26.9,26.87,26.88,365300.0,18.7634,18.7703,18.7494,18.7564,365300.0
2005-08-18 12:00:00,26.89,26.91,26.87,26.89,693400.0,18.7634,18.7773,18.7494,18.7634,693400.0
2005-08-18 12:10:00,26.9,26.92,26.89,26.92,617400.0,18.7703,18.7843,18.7634,18.7843,617400.0
2005-08-18 12:20:00,26.92,26.95,26.9,26.94,1079600.0,18.7843,18.8052,18.7703,18.7983,1079600.0
2005-08-18 12:30:00,26.94,26.96,26.94,26.95,645100.0,18.7983,18.8122,18.7983,18.8052,645100.0
2005-08-18 12:40:00,26.94,26.95,26.89,26.9,412600.0,18.7983,18.8052,18.7634,18.7703,412600.0
2005-08-18 12:50:00,26.9,26.92,26.9,26.92,239400.0,18.7703,18.7843,18.7703,18.7843,239400.0
2005-08-18 13:00:00,26.92,26.95,26.92,26.94,293700.0,18.7843,18.8052,18.7843,18.7983,293700.0
2005-08-18 13:10:00,26.93,26.94,26.9,26.94,269600.0,18.7913,18.7983,18.7703,18.7983,269600.0
2005-08-18 13:20:00,26.94,27.02,26.92,27.02,945200.0,18.7983,18.8541,18.7843,18.8541,945200.0
2005-08-18 13:30:00,27.02,27.08,27.01,27.03,1116000.0,18.8541,18.8959,18.8471,18.8611,1116000.0
2005-08-18 13:40:00,27.03,27.04,27.0,27.01,670600.0,18.8611,18.868,18.8401,18.8471,670600.0
2005-08-18 13:50:00,27.01,27.03,26.99,27.01,463700.0,18.8471,18.8611,18.8331,18.8471,463700.0
2005-08-18 14:00:00,27.01,27.01,26.96,26.98,1134000.0,18.8471,18.8471,18.8122,18.8262,1134000.0
2005-08-18 14:10:00,26.98,26.99,26.91,26.93,654300.0,18.8262,18.8331,18.7773,18.7913,654300.0
2005-08-18 14:20:00,26.93,26.94,26.86,26.88,2809100.0,18.7913,18.7983,18.7424,18.7564,2809100.0
2005-08-18 14:30:00,26.88,26.93,26.85,26.92,1019800.0,18.7564,18.7913,18.7354,18.7843,1019800.0
2005-08-18 14:40:00,26.92,26.93,26.88,26.9,294000.0,18.7843,18.7913,18.7564,18.7703,294000.0
2005-08-18 14:50:00,26.89,26.93,26.89,26.92,446600.0,18.7634,18.7913,18.7634,18.7843,446600.0
2005-08-18 15:00:00,26.91,26.92,26.85,26.86,781100.0,18.7773,18.7843,18.7354,18.7424,781100.0
2005-08-18 15:10:00,26.86,26.9,26.84,26.85,970600.0,18.7424,18.7703,18.7285,18.7354,970600.0
2005-08-18 15:20:00,26.85,26.86,26.8,26.83,2253100.0,18.7354,18.7424,18.7006,18.7215,2253100.0
2005-08-18 15:30:00,26.83,26.84,26.81,26.81,545300.0,18.7215,18.7285,18.7075,18.7075,545300.0
2005-08-18 15:40:00,26.82,26.88,26.81,26.84,2810900.0,18.7145,18.7564,18.7075,18.7285,2810900.0
2005-08-18 15:50:00,26.85,26.9,26.82,26.82,2802600.0,18.7354,18.7703,18.7145,18.7145,2802600.0
2005-08-19 09:30:00,26.86,26.89,26.77,26.8,7702800.0,18.7424,18.7634,18.6796,18.7006,7702800.0
2005-08-19 09:40:00,26.8,26.8,26.7,26.74,1817700.0,18.7006,18.7006,18.6308,18.6587,1817700.0
2005-08-19 09:50:00,26.75,26.81,26.74,26.8,940400.0,18.6657,18.7075,18.6587,18.7006,940400.0
2005-08-19 10:00:00,26.8,26.85,26.78,26.83,1153900.0,18.7006,18.7354,18.6866,18.7215,1153900.0
2005-08-19 10:10:00,26.84,26.85,26.78,26.78,796500.0,18.7285,18.7354,18.6866,18.6866,796500.0
2005-08-19 10:20:00,26.79,26.84,26.77,26.83,781100.0,18.6936,18.7285,18.6796,18.7215,781100.0
2005-08-19 10:30:00,26.83,26.84,26.8,26.82,452700.0,18.7215,18.7285,18.7006,18.7145,452700.0
2005-08-19 10:40:00,26.82,26.83,26.79,26.8,569900.0,18.7145,18.7215,18.6936,18.7006,569900.0
2005-08-19 10:50:00,26.8,26.8,26.73,26.78,768800.0,18.7006,18.7006,18.6517,18.6866,768800.0
2005-08-19 11:00:00,26.78,26.79,26.76,26.77,660000.0,18.6866,18.6936,18.6726,18.6796,660000.0
2005-08-19 11:10:00,26.77,26.85,26.76,26.85,1119100.0,18.6796,18.7354,18.6726,18.7354,1119100.0
2005-08-19 11:20:00,26.85,26.86,26.75,26.84,691200.0,18.7354,18.7424,18.6657,18.7285,691200.0
2005-08-19 11:30:00,26.84,26.86,26.8,26.85,608300.0,18.7285,18.7424,18.7006,18.7354,608300.0
2005-08-19 11:40:00,26.82,26.91,26.82,26.9,949200.0,18.7145,18.7773,18.7145,18.7703,949200.0
2005-08-19 11:50:00,26.9,26.91,26.86,26.86,523300.0,18.7703,18.7773,18.7424,18.7424,523300.0
2005-08-19 12:00:00,26.87,26.91,26.84,26.87,528800.0,18.7494,18.7773,18.7285,18.7494,528800.0
2005-08-19 12:10:00,26.87,26.9,26.86,26.87,456900.0,18.7494,18.7703,18.7424,18.7494,456900.0
2005-08-19 12:20:00,26.86,26.9,26.81,26.81,679100.0,18.7424,18.7703,18.7075,18.7075,679100.0
2005-08-19 12:30:00,26.81,26.83,26.8,26.8,2455900.0,18.7075,18.7215,18.7006,18.7006,2455900.0
2005-08-19 12:40:00,26.8,26.82,26.79,26.81,322300.0,18.7006,18.7145,18.6936,18.7075,322300.0
2005-08-19 12:50:00,26.81,26.82,26.81,26.81,225000.0,18.7075,18.7145,18.7075,18.7075,225000.0
2005-08-19 13:00:00,26.81,26.83,26.8,26.81,398600.0,18.7075,18.7215,18.7006,18.7075,398600.0
2005-08-19 13:10:00,26.81,26.84,26.77,26.77,867300.0,18.7075,18.7285,18.6796,18.6796,867300.0
2005-08-19 13:20:00,26.77,26.81,26.77,26.78,456200.0,18.6796,18.7075,18.6796,18.6866,456200.0
2005-08-19 13:30:00,26.78,26.8,26.77,26.79,296400.0,18.6866,18.7006,18.6796,18.6936,296400.0
2005-08-19 13:40:00,26.8,26.8,26.75,26.77,451100.0,18.7006,18.7006,18.6657,18.6796,451100.0
2005-08-19 13:50:00,26.78,26.8,26.77,26.8,244000.0,18.6866,18.7006,18.6796,18.7006,244000.0
2005-08-19 14:00:00,26.79,26.8,26.78,26.78,138300.0,18.6936,18.7006,18.6866,18.6866,138300.0
2005-08-19 14:10:00,26.79,26.79,26.77,26.79,202100.0,18.6936,18.6936,18.6796,18.6936,202100.0
2005-08-19 14:20:00,26.78,26.79,26.77,26.77,440700.0,18.6866,18.6936,18.6796,18.6796,440700.0
2005-08-19 14:30:00,26.77,26.79,26.76,26.78,561000.0,18.6796,18.6936,18.6726,18.6866,561000.0
2005-08-19 14:40:00,26.78,26.8,26.74,26.74,1112300.0,18.6866,18.7006,18.6587,18.6587,1112300.0
2005-08-19 14:50:00,26.74,26.8,26.73,26.78,814300.0,18.6587,18.7006,18.6517,18.6866,814300.0
2005-08-19 15:00:00,26.77,26.82,26.77,26.81,847400.0,18.6796,18.7145,18.6796,18.7075,847400.0
2005-08-19 15:10:00,26.82,26.84,26.81,26.83,599500.0,18.7145,18.7285,18.7075,18.7215,599500.0
2005-08-19 15:20:00,26.82,26.84,26.8,26.84,605000.0,18.7145,18.7285,18.7006,18.7285,605000.0
2005-08-19 15:30:00,26.84,26.87,26.81,26.81,630700.0,18.7285,18.7494,18.7075,18.7075,630700.0
2005-08-19 15:40:00,26.82,26.84,26.8,26.8,985800.0,18.7145,18.7285,18.7006,18.7006,985800.0
2005-08-19 15:50:00,26.8,26.81,26.72,26.72,1440200.0,18.7006,18.7075,18.6447,18.6447,1440200.0
2005-08-22 09:30:00,26.79,27.0,26.77,26.99,2684700.0,18.6936,18.8401,18.6796,18.8331,2684700.0
2005-08-22 09:40:00,27.0,27.02,26.96,26.96,1812200.0,18.8401,18.8541,18.8122,18.8122,1812200.0
2005-08-22 09:50:00,26.96,27.01,26.93,26.99,1289100.0,18.8122,18.8471,18.7913,18.8331,1289100.0
2005-08-22 10:00:00,27.0,27.11,26.99,27.11,1721500.0,18.8401,18.9169,18.8331,18.9169,1721500.0
2005-08-22 10:10:00,27.12,27.14,27.11,27.13,1343300.0,18.9239,18.9378,18.9169,18.9308,1343300.0
2005-08-22 10:20:00,27.14,27.14,27.07,27.12,1210300.0,18.9378,18.9378,18.889,18.9239,1210300.0
2005-08-22 10:30:00,27.12,27.15,27.1,27.14,954100.0,18.9239,18.9448,18.9099,18.9378,954100.0
2005-08-22 10:40:00,27.14,27.15,27.12,27.14,709100.0,18.9378,18.9448,18.9239,18.9378,709100.0
2005-08-22 10:50:00,27.14,27.17,27.11,27.11,1285100.0,18.9378,18.9587,18.9169,18.9169,1285100.0
2005-08-22 11:00:00,27.12,27.13,27.05,27.06,1006400.0,18.9239,18.9308,18.875,18.882,1006400.0
2005-08-22 11:10:00,27.06,27.07,27.0,27.02,1272900.0,18.882,18.889,18.8401,18.8541,1272900.0
2005-08-22 11:20:00,27.02,27.07,26.99,27.01,1551800.0,18.8541,18.889,18.8331,18.8471,1551800.0
2005-08-22 11:30:00,27.0,27.05,26.94,26.98,1258800.0,18.8401,18.875,18.7983,18.8262,1258800.0
2005-08-22 11:40:00,26.98,27.01,26.96,26.99,779200.0,18.8262,18.8471,18.8122,18.8331,779200.0
2005-08-22 11:50:00,26.98,26.99,26.92,26.97,711500.0,18.8262,18.8331,18.7843,18.8192,711500.0
2005-08-22 12:00:00,26.97,26.98,26.91,26.94,793000.0,18.8192,18.8262,18.7773,18.7983,793000.0
2005-08-22 12:10:00,26.95,26.95,26.91,26.92,427500.0,18.8052,18.8052,18.7773,18.7843,427500.0
2005-08-22 12:20:00,26.92,26.93,26.9,26.91,1258400.0,18.7843,18.7913,18.7703,18.7773,1258400.0
2005-08-22 12:30:00,26.91,26.91,26.8,26.85,2316600.0,18.7773,18.7773,18.7006,18.7354,2316600.0
2005-08-22 12:40:00,26.85,26.9,26.82,26.87,1303800.0,18.7354,18.7703,18.7145,18.7494,1303800.0
2005-08-22 12:50:00,26.87,26.89,26.86,26.87,377700.0,18.7494,18.7634,18.7424,18.7494,377700.0
2005-08-22 13:00:00,26.86,26.88,26.83,26.83,370600.0,18.7424,18.7564,18.7215,18.7215,370600.0
2005-08-22 13:10:00,26.83,26.84,26.79,26.8,788900.0,18.7215,18.7285,18.6936,18.7006,788900.0
2005-08-22 13:20:00,26.81,26.87,26.8,26.85,676200.0,18.7075,18.7494,18.7006,18.7354,676200.0
2005-08-22 13:30:00,26.85,26.9,26.84,26.88,726800.0,18.7354,18.7703,18.7285,18.7564,726800.0
2005-08-22 13:40:00,26.88,26.93,26.87,26.9,565900.0,18.7564,18.7913,18.7494,18.7703,565900.0
2005-08-22 13:50:00,26.9,26.93,26.82,26.93,450500.0,18.7703,18.7913,18.7145,18.7913,450500.0
2005-08-22 14:00:00,26.93,26.94,26.83,26.87,995600.0,18.7913,18.7983,18.7215,18.7494,995600.0
2005-08-22 14:10:00,26.86,26.87,26.8,26.84,623200.0,18.7424,18.7494,18.7006,18.7285,623200.0
2005-08-22 14:20:00,26.84,26.92,26.84,26.87,997100.0,18.7285,18.7843,18.7285,18.7494,997100.0
2005-08-22 14:30:00,26.87,26.89,26.82,26.85,808800.0,18.7494,18.7634,18.7145,18.7354,808800.0
2005-08-22 14:40:00,26.85,26.88,26.83,26.87,501600.0,18.7354,18.7564,18.7215,18.7494,501600.0
2005-08-22 14:50:00,26.87,26.89,26.85,26.88,814300.0,18.7494,18.7634,18.7354,18.7564,814300.0
2005-08-22 15:00:00,26.88,26.88,26.83,26.86,719500.0,18.7564,18.7564,18.7215,18.7424,719500.0
2005-08-22 15:10:00,26.86,26.86,26.83,26.83,431000.0,18.7424,18.7424,18.7215,18.7215,431000.0
2005-08-22 15:20:00,26.84,26.86,26.79,26.8,1067300.0,18.7285,18.7424,18.6936,18.7006,1067300.0
2005-08-22 15:30:00,26.81,26.88,26.81,26.87,997900.0,18.7075,18.7564,18.7075,18.7494,997900.0
2005-08-22 15:40:00,26.88,26.92,26.87,26.91,1132300.0,18.7564,18.7843,18.7494,18.7773,1132300.0
2005-08-22 15:50:00,26.92,26.92,26.88,26.89,1364100.0,18.7843,18.7843,18.7564,18.7634,1364100.0
2005-08-23 09:30:00,26.84,26.92,26.82,26.86,3019600.0,18.7285,18.7843,18.7145,18.7424,3019600.0
2005-08-23 09:40:00,26.85,26.86,26.8,26.83,1120400.0,18.7354,18.7424,18.7006,18.7215,1120400.0
2005-08-23 09:50:00,26.83,26.87,26.8,26.84,1834600.0,18.7215,18.7494,18.7006,18.7285,1834600.0
2005-08-23 10:00:00,26.84,26.89,26.81,26.83,1184800.0,18.7285,18.7634,18.7075,18.7215,1184800.0
2005-08-23 10:10:00,26.82,26.88,26.82,26.85,891900.0,18.7145,18.7564,18.7145,18.7354,891900.0
2005-08-23 10:20:00,26.86,26.9,26.84,26.89,1194700.0,18.7424,18.7703,18.7285,18.7634,1194700.0
2005-08-23 10:30:00,26.89,26.92,26.84,26.85,1224500.0,18.7634,18.7843,18.7285,18.7354,1224500.0
2005-08-23 10:40:00,26.86,26.87,26.82,26.86,1321100.0,18.7424,18.7494,18.7145,18.7424,1321100.0
2005-08-23 10:50:00,26.86,26.87,26.82,26.82,556700.0,18.7424,18.7494,18.7145,18.7145,556700.0
2005-08-23 11:00:00,26.82,26.84,26.8,26.83,925100.0,18.7145,18.7285,18.7006,18.7215,925100.0
2005-08-23 11:10:00,26.82,26.84,26.8,26.83,858000.0,18.7145,18.7285,18.7006,18.7215,858000.0
2005-08-23 11:20:00,26.82,26.84,26.81,26.83,428200.0,18.7145,18.7285,18.7075,18.7215,428200.0
2005-08-23 11:30:00,26.82,26.83,26.78,26.8,667800.0,18.7145,18.7215,18.6866,18.7006,667800.0
2005-08-23 11:40:00,26.79,26.83,26.75,26.78,1535700.0,18.6936,18.7215,18.6657,18.6866,1535700.0
2005-08-23 11:50:00,26.78,26.8,26.77,26.78,864600.0,18.6866,18.7006,18.6796,18.6866,864600.0
2005-08-23 12:00:00,26.78,26.81,26.75,26.8,1319800.0,18.6866,18.7075,18.6657,18.7006,1319800.0
2005-08-23 12:10:00,26.8,26.8,26.76,26.79,323800.0,18.7006,18.7006,18.6726,18.6936,323800.0
2005-08-23 12:20:00,26.79,26.8,26.77,26.78,247600.0,18.6936,18.7006,18.6796,18.6866,247600.0
2005-08-23 12:30:00,26.77,26.82,26.75,26.76,311300.0,18.6796,18.7145,18.6657,18.6726,311300.0
2005-08-23 12:40:00,26.76,26.79,26.74,26.79,986500.0,18.6726,18.6936,18.6587,18.6936,986500.0
2005-08-23 12:50:00,26.79,26.79,26.76,26.77,385400.0,18.6936,18.6936,18.6726,18.6796,385400.0
2005-08-23 13:00:00,26.78,26.85,26.77,26.84,1229400.0,18.6866,18.7354,18.6796,18.7285,1229400.0
2005-08-23 13:10:00,26.84,26.85,26.82,26.84,887800.0,18.7285,18.7354,18.7145,18.7285,887800.0
2005-08-23 13:20:00,26.83,26.86,26.82,26.85,539300.0,18.7215,18.7424,18.7145,18.7354,539300.0
2005-08-23 13:30:00,26.85,26.98,26.84,26.98,2412200.0,18.7354,18.8262,18.7285,18.8262,2412200.0
2005-08-23 13:40:00,26.98,27.0,26.94,26.97,1746600.0,18.8262,18.8401,18.7983,18.8192,1746600.0
2005-08-23 13:50:00,26.97,26.97,26.93,26.94,558500.0,18.8192,18.8192,18.7913,18.7983,558500.0
2005-08-23 14:00:00,26.95,26.95,26.92,26.93,546000.0,18.8052,18.8052,18.7843,18.7913,546000.0
2005-08-23 14:10:00,26.93,26.97,26.93,26.96,501700.0,18.7913,18.8192,18.7913,18.8122,501700.0
2005-08-23 14:20:00,26.95,27.0,26.94,26.97,1194300.0,18.8052,18.8401,18.7983,18.8192,1194300.0
2005-08-23 14:30:00,26.97,27.01,26.95,26.99,1740300.0,18.8192,18.8471,18.8052,18.8331,1740300.0
2005-08-23 14:40:00,27.0,27.07,26.99,27.04,1909600.0,18.8401,18.889,18.8331,18.868,1909600.0
2005-08-23 14:50:00,27.04,27.06,27.01,27.05,1667200.0,18.868,18.882,18.8471,18.875,1667200.0
2005-08-23 15:00:00,27.06,27.45,26.97,26.97,1048500.0,18.882,19.1541,18.8192,18.8192,1048500.0
2005-08-23 15:10:00,26.99,27.01,26.94,26.95,1251000.0,18.8331,18.8471,18.7983,18.8052,1251000.0
2005-08-23 15:20:00,26.95,27.0,26.94,26.94,1970000.0,18.8052,18.8401,18.7983,18.7983,1970000.0
2005-08-23 15:30:00,26.94,27.05,26.92,26.95,1597900.0,18.7983,18.875,18.7843,18.8052,1597900.0
2005-08-23 15:40:00,26.96,27.02,26.93,27.02,2562200.0,18.8122,18.8541,18.7913,18.8541,2562200.0
2005-08-23 15:50:00,27.02,27.07,26.88,26.88,1927500.0,18.8541,18.889,18.7564,18.7564,1927500.0
2005-08-24 09:30:00,26.84,26.92,26.82,26.84,2049600.0,18.7285,18.7843,18.7145,18.7285,2049600.0
2005-08-24 09:40:00,26.84,26.92,26.81,26.91,918200.0,18.7285,18.7843,18.7075,18.7773,918200.0
2005-08-24 09:50:00,26.92,27.0,26.88,26.98,1230800.0,18.7843,18.8401,18.7564,18.8262,1230800.0
2005-08-24 10:00:00,26.98,27.04,26.96,27.0,1372800.0,18.8262,18.868,18.8122,18.8401,1372800.0
2005-08-24 10:10:00,27.0,27.04,26.96,26.97,1101900.0,18.8401,18.868,18.8122,18.8192,1101900.0
2005-08-24 10:20:00,26.98,27.01,26.96,26.98,586500.0,18.8262,18.8471,18.8122,18.8262,586500.0
2005-08-24 10:30:00,26.98,27.1,26.97,27.07,1769400.0,18.8262,18.9099,18.8192,18.889,1769400.0
2005-08-24 10:40:00,27.07,27.12,27.03,27.09,1784100.0,18.889,18.9239,18.8611,18.9029,1784100.0
2005-08-24 10:50:00,27.1,27.11,27.07,27.09,1676500.0,18.9099,18.9169,18.889,18.9029,1676500.0
2005-08-24 11:00:00,27.09,27.1,27.02,27.02,1063300.0,18.9029,18.9099,18.8541,18.8541,1063300.0
2005-08-24 11:10:00,27.02,27.07,27.01,27.07,729300.0,18.8541,18.889,18.8471,18.889,729300.0
2005-08-24 11:20:00,27.07,27.09,27.06,27.08,758800.0,18.889,18.9029,18.882,18.8959,758800.0
2005-08-24 11:30:00,27.08,27.1,27.02,27.03,479000.0,18.8959,18.9099,18.8541,18.8611,479000.0
2005-08-24 11:40:00,27.03,27.11,27.02,27.11,861100.0,18.8611,18.9169,18.8541,18.9169,861100.0
2005-08-24 11:50:00,27.11,27.16,27.07,27.15,1667800.0,18.9169,18.9518,18.889,18.9448,1667800.0
2005-08-24 12:00:00,27.14,27.15,27.1,27.11,504200.0,18.9378,18.9448,18.9099,18.9169,504200.0
2005-08-24 12:10:00,27.11,27.14,27.09,27.12,350100.0,18.9169,18.9378,18.9029,18.9239,350100.0
2005-08-24 12:20:00,27.12,27.15,27.1,27.14,999800.0,18.9239,18.9448,18.9099,18.9378,999800.0
2005-08-24 12:30:00,27.14,27.14,27.11,27.13,448700.0,18.9378,18.9378,18.9169,18.9308,448700.0
2005-08-24 12:40:00,27.13,27.14,27.12,27.14,499400.0,18.9308,18.9378,18.9239,18.9378,499400.0
2005-08-24 12:50:00,27.13,27.15,27.08,27.08,541000.0,18.9308,18.9448,18.8959,18.8959,541000.0
2005-08-24 13:00:00,27.08,27.09,27.03,27.08,1574900.0,18.8959,18.9029,18.8611,18.8959,1574900.0
2005-08-24 13:10:00,27.07,27.11,27.07,27.09,819200.0,18.889,18.9169,18.889,18.9029,819200.0
2005-08-24 13:20:00,27.09,27.13,27.09,27.1,1676300.0,18.9029,18.9308,18.9029,18.9099,1676300.0
2005-08-24 13:30:00,27.1,27.12,27.1,27.1,241300.0,18.9099,18.9239,18.9099,18.9099,241300.0
2005-08-24 13:40:00,27.11,27.11,27.08,27.09,756700.0,18.9169,18.9169,18.8959,18.9029,756700.0
2005-08-24 13:50:00,27.08,27.13,27.06,27.11,1060100.0,18.8959,18.9308,18.882,18.9169,1060100.0
2005-08-24 14:00:00,27.12,27.13,27.09,27.11,348100.0,18.9239,18.9308,18.9029,18.9169,348100.0
2005-08-24 14:10:00,27.12,27.13,27.05,27.11,454200.0,18.9239,18.9308,18.875,18.9169,454200.0
2005-08-24 14:20:00,27.12,27.12,27.05,27.07,1611100.0,18.9239,18.9239,18.875,18.889,1611100.0
2005-08-24 14:30:00,27.07,27.09,27.01,27.04,1325000.0,18.889,18.9029,18.8471,18.868,1325000.0
2005-08-24 14:40:00,27.03,27.05,26.99,26.99,1379100.0,18.8611,18.875,18.8331,18.8331,1379100.0
2005-08-24 14:50:00,26.99,27.01,26.93,26.96,1516600.0,18.8331,18.8471,18.7913,18.8122,1516600.0
2005-08-24 15:00:00,26.96,26.97,26.89,26.9,1716000.0,18.8122,18.8192,18.7634,18.7703,1716000.0
2005-08-24 15:10:00,26.9,26.91,26.78,26.82,3625500.0,18.7703,18.7773,18.6866,18.7145,3625500.0
2005-08-24 15:20:00,26.82,27.06,26.81,26.83,1632800.0,18.7145,18.882,18.7075,18.7215,1632800.0
2005-08-24 15:30:00,26.83,26.9,26.82,26.89,3406900.0,18.7215,18.7703,18.7145,18.7634,3406900.0
2005-08-24 15:40:00,26.9,27.05,26.85,26.86,4082600.0,18.7703,18.875,18.7354,18.7424,4082600.0
2005-08-24 15:50:00,26.86,26.88,26.8,26.81,3129700.0,18.7424,18.7564,18.7006,18.7075,3129700.0
2005-08-25 09:30:00,26.9,26.99,26.87,26.95,2261300.0,18.7703,18.8331,18.7494,18.8052,2261300.0
2005-08-25 09:40:00,26.95,26.96,26.88,26.89,1094900.0,18.8052,18.8122,18.7564,18.7634,1094900.0
2005-08-25 09:50:00,26.89,26.92,26.85,26.91,1341900.0,18.7634,18.7843,18.7354,18.7773,1341900.0
2005-08-25 10:00:00,26.9,26.95,26.87,26.94,1199800.0,18.7703,18.8052,18.7494,18.7983,1199800.0
2005-08-25 10:10:00,26.94,26.94,26.9,26.9,584500.0,18.7983,18.7983,18.7703,18.7703,584500.0
2005-08-25 10:20:00,26.9,26.94,26.9,26.93,527200.0,18.7703,18.7983,18.7703,18.7913,527200.0
2005-08-25 10:30:00,26.93,26.98,26.93,26.98,1476000.0,18.7913,18.8262,18.7913,18.8262,1476000.0
2005-08-25 10:40:00,26.98,27.04,26.96,26.97,1451400.0,18.8262,18.868,18.8122,18.8192,1451400.0
2005-08-25 10:50:00,26.97,27.0,26.97,26.98,710100.0,18.8192,18.8401,18.8192,18.8262,710100.0
2005-08-25 11:00:00,26.98,27.03,26.98,27.0,747000.0,18.8262,18.8611,18.8262,18.8401,747000.0
2005-08-25 11:10:00,27.0,27.05,26.98,27.03,1314000.0,18.8401,18.875,18.8262,18.8611,1314000.0
2005-08-25 11:20:00,27.03,27.04,26.98,26.98,470300.0,18.8611,18.868,18.8262,18.8262,470300.0
2005-08-25 11:30:00,26.98,27.01,26.97,26.99,2158600.0,18.8262,18.8471,18.8192,18.8331,2158600.0
2005-08-25 11:40:00,26.99,27.05,26.99,27.05,1893100.0,18.8331,18.875,18.8331,18.875,1893100.0
2005-08-25 11:50:00,27.05,27.06,26.99,27.01,741500.0,18.875,18.882,18.8331,18.8471,741500.0
2005-08-25 12:00:00,27.01,27.05,26.98,27.04,559300.0,18.8471,18.875,18.8262,18.868,559300.0
2005-08-25 12:10:00,27.05,27.05,27.02,27.02,336900.0,18.875,18.875,18.8541,18.8541,336900.0
2005-08-25 12:20:00,27.03,27.03,26.9,27.0,909800.0,18.8611,18.8611,18.7703,18.8401,909800.0
2005-08-25 12:30:00,27.0,27.01,26.96,26.97,738700.0,18.8401,18.8471,18.8122,18.8192,738700.0
2005-08-25 12:40:00,26.97,27.0,26.96,26.99,465100.0,18.8192,18.8401,18.8122,18.8331,465100.0
2005-08-25 12:50:00,26.99,27.01,26.98,26.98,271000.0,18.8331,18.8471,18.8262,18.8262,271000.0
2005-08-25 13:00:00,26.99,27.02,26.98,26.99,314500.0,18.8331,18.8541,18.8262,18.8331,314500.0
2005-08-25 13:10:00,26.99,26.99,26.93,26.96,1124000.0,18.8331,18.8331,18.7913,18.8122,1124000.0
2005-08-25 13:20:00,26.96,27.01,26.95,26.98,435300.0,18.8122,18.8471,18.8052,18.8262,435300.0
2005-08-25 13:30:00,26.99,27.04,26.97,26.98,289800.0,18.8331,18.868,18.8192,18.8262,289800.0
2005-08-25 13:40:00,26.98,26.99,26.97,26.98,188900.0,18.8262,18.8331,18.8192,18.8262,188900.0
2005-08-25 13:50:00,26.98,26.99,26.96,26.98,984600.0,18.8262,18.8331,18.8122,18.8262,984600.0
2005-08-25 14:00:00,26.98,27.01,26.96,26.98,1039900.0,18.8262,18.8471,18.8122,18.8262,1039900.0
2005-08-25 14:10:00,26.99,26.99,26.94,26.99,731900.0,18.8331,18.8331,18.7983,18.8331,731900.0
2005-08-25 14:20:00,26.99,27.08,26.99,27.08,1266100.0,18.8331,18.8959,18.8331,18.8959,1266100.0
2005-08-25 14:30:00,27.08,27.09,27.03,27.03,661000.0,18.8959,18.9029,18.8611,18.8611,661000.0
2005-08-25 14:40:00,27.03,27.07,27.03,27.04,467300.0,18.8611,18.889,18.8611,18.868,467300.0
2005-08-25 14:50:00,27.04,27.06,27.03,27.05,494800.0,18.868,18.882,18.8611,18.875,494800.0
2005-08-25 15:00:00,27.06,27.07,27.02,27.03,559600.0,18.882,18.889,18.8541,18.8611,559600.0
2005-08-25 15:10:00,27.03,27.04,27.01,27.03,760500.0,18.8611,18.868,18.8471,18.8611,760500.0
2005-08-25 15:20:00,27.03,27.04,27.0,27.01,1151500.0,18.8611,18.868,18.8401,18.8471,1151500.0
2005-08-25 15:30:00,27.0,27.03,26.98,27.03,1580000.0,18.8401,18.8611,18.8262,18.8611,1580000.0
2005-08-25 15:40:00,27.03,27.05,27.0,27.03,1309400.0,18.8611,18.875,18.8401,18.8611,1309400.0
2005-08-25 15:50:00,27.03,27.04,27.01,27.03,1983700.0,18.8611,18.868,18.8471,18.8611,1983700.0
2005-08-26 09:30:00,27.04,27.08,27.01,27.03,1919300.0,18.868,18.8959,18.8471,18.8611,1919300.0
2005-08-26 09:40:00,27.03,27.04,26.94,26.97,1075200.0,18.8611,18.868,18.7983,18.8192,1075200.0
2005-08-26 09:50:00,26.96,27.05,26.95,27.01,1243900.0,18.8122,18.875,18.8052,18.8471,1243900.0
2005-08-26 10:00:00,27.01,27.02,26.96,26.98,1595400.0,18.8471,18.8541,18.8122,18.8262,1595400.0
2005-08-26 10:10:00,26.98,26.99,26.94,26.94,808400.0,18.8262,18.8331,18.7983,18.7983,808400.0
2005-08-26 10:20:00,26.95,26.98,26.93,26.96,792300.0,18.8052,18.8262,18.7913,18.8122,792300.0
2005-08-26 10:30:00,26.96,27.02,26.94,27.0,1036600.0,18.8122,18.8541,18.7983,18.8401,1036600.0
2005-08-26 10:40:00,27.0,27.0,26.94,26.95,589100.0,18.8401,18.8401,18.7983,18.8052,589100.0
2005-08-26 10:50:00,26.95,26.96,26.93,26.96,550300.0,18.8052,18.8122,18.7913,18.8122,550300.0
2005-08-26 11:00:00,26.95,26.96,26.9,26.9,404800.0,18.8052,18.8122,18.7703,18.7703,404800.0
2005-08-26 11:10:00,26.9,26.92,26.87,26.9,776700.0,18.7703,18.7843,18.7494,18.7703,776700.0
2005-08-26 11:20:00,26.91,26.96,26.9,26.95,864800.0,18.7773,18.8122,18.7703,18.8052,864800.0
2005-08-26 11:30:00,26.95,26.96,26.92,26.94,949400.0,18.8052,18.8122,18.7843,18.7983,949400.0
2005-08-26 11:40:00,26.94,26.96,26.92,26.92,522000.0,18.7983,18.8122,18.7843,18.7843,522000.0
2005-08-26 11:50:00,26.91,27.0,26.9,26.95,403000.0,18.7773,18.8401,18.7703,18.8052,403000.0
2005-08-26 12:00:00,26.95,26.98,26.93,26.94,693100.0,18.8052,18.8262,18.7913,18.7983,693100.0
2005-08-26 12:10:00,26.94,27.01,26.94,27.0,563100.0,18.7983,18.8471,18.7983,18.8401,563100.0
2005-08-26 12:20:00,27.0,27.0,26.98,26.99,245100.0,18.8401,18.8401,18.8262,18.8331,245100.0
2005-08-26 12:30:00,26.98,27.0,26.98,26.99,251600.0,18.8262,18.8401,18.8262,18.8331,251600.0
2005-08-26 12:40:00,27.0,27.0,26.96,26.98,400800.0,18.8401,18.8401,18.8122,18.8262,400800.0
2005-08-26 12:50:00,26.99,26.99,26.9,26.95,559000.0,18.8331,18.8331,18.7703,18.8052,559000.0
2005-08-26 13:00:00,26.95,26.98,26.92,26.96,328000.0,18.8052,18.8262,18.7843,18.8122,328000.0
2005-08-26 13:10:00,26.97,27.01,26.96,27.0,755600.0,18.8192,18.8471,18.8122,18.8401,755600.0
2005-08-26 13:20:00,27.0,27.0,26.93,26.93,793000.0,18.8401,18.8401,18.7913,18.7913,793000.0
2005-08-26 13:30:00,26.94,26.98,26.93,26.98,566100.0,18.7983,18.8262,18.7913,18.8262,566100.0
2005-08-26 13:40:00,26.98,26.99,26.96,26.99,348900.0,18.8262,18.8331,18.8122,18.8331,348900.0
2005-08-26 13:50:00,26.98,27.0,26.96,26.98,454000.0,18.8262,18.8401,18.8122,18.8262,454000.0
2005-08-26 14:00:00,26.97,27.0,26.96,26.97,674300.0,18.8192,18.8401,18.8122,18.8192,674300.0
2005-08-26 14:10:00,26.97,26.99,26.97,26.99,486400.0,18.8192,18.8331,18.8192,18.8331,486400.0
2005-08-26 14:20:00,26.99,27.06,26.98,27.04,1827900.0,18.8331,18.882,18.8262,18.868,1827900.0
2005-08-26 14:30:00,27.03,27.04,26.98,27.02,726400.0,18.8611,18.868,18.8262,18.8541,726400.0
2005-08-26 14:40:00,27.02,27.03,26.9,27.0,307000.0,18.8541,18.8611,18.7703,18.8401,307000.0
2005-08-26 14:50:00,27.0,27.07,27.0,27.05,1164000.0,18.8401,18.889,18.8401,18.875,1164000.0
2005-08-26 15:00:00,27.05,27.08,26.98,27.06,1527300.0,18.875,18.8959,18.8262,18.882,1527300.0
2005-08-26 15:10:00,27.05,27.08,27.04,27.05,861300.0,18.875,18.8959,18.868,18.875,861300.0
2005-08-26 15:20:00,27.05,27.08,27.04,27.05,1344600.0,18.875,18.8959,18.868,18.875,1344600.0
2005-08-26 15:30:00,27.05,27.07,27.03,27.06,2111700.0,18.875,18.889,18.8611,18.882,2111700.0
2005-08-26 15:40:00,27.06,27.07,27.04,27.05,1643200.0,18.882,18.889,18.868,18.875,1643200.0
2005-08-26 15:50:00,27.05,27.06,26.97,26.97,2105500.0,18.875,18.882,18.8192,18.8192,2105500.0
2005-08-29 09:30:00,26.82,26.99,26.81,26.97,3123200.0,18.7145,18.8331,18.7075,18.8192,3123200.0
2005-08-29 09:40:00,26.98,26.99,26.92,26.96,1180100.0,18.8262,18.8331,18.7843,18.8122,1180100.0
2005-08-29 09:50:00,26.97,27.0,26.94,26.97,921900.0,18.8192,18.8401,18.7983,18.8192,921900.0
2005-08-29 10:00:00,26.98,27.02,26.95,26.95,905900.0,18.8262,18.8541,18.8052,18.8052,905900.0
2005-08-29 10:10:00,26.96,27.11,26.93,27.03,2366300.0,18.8122,18.9169,18.7913,18.8611,2366300.0
2005-08-29 10:20:00,27.03,27.09,26.96,27.06,1252800.0,18.8611,18.9029,18.8122,18.882,1252800.0
2005-08-29 10:30:00,27.06,27.11,27.04,27.05,1571000.0,18.882,18.9169,18.868,18.875,1571000.0
2005-08-29 10:40:00,27.05,27.05,26.99,27.04,868200.0,18.875,18.875,18.8331,18.868,868200.0
2005-08-29 10:50:00,27.04,27.05,27.0,27.01,361400.0,18.868,18.875,18.8401,18.8471,361400.0
2005-08-29 11:00:00,27.02,27.04,26.99,27.03,528000.0,18.8541,18.868,18.8331,18.8611,528000.0
2005-08-29 11:10:00,27.02,27.05,26.98,27.01,297800.0,18.8541,18.875,18.8262,18.8471,297800.0
2005-08-29 11:20:00,27.01,27.02,26.97,26.97,341300.0,18.8471,18.8541,18.8192,18.8192,341300.0
2005-08-29 11:30:00,26.97,27.0,26.97,26.99,791200.0,18.8192,18.8401,18.8192,18.8331,791200.0
2005-08-29 11:40:00,27.0,27.0,26.96,26.98,398000.0,18.8401,18.8401,18.8122,18.8262,398000.0
2005-08-29 11:50:00,26.99,27.0,26.97,26.97,359200.0,18.8331,18.8401,18.8192,18.8192,359200.0
2005-08-29 12:00:00,26.98,26.99,26.96,26.98,514300.0,18.8262,18.8331,18.8122,18.8262,514300.0
2005-08-29 12:10:00,26.99,27.03,26.98,27.01,1339500.0,18.8331,18.8611,18.8262,18.8471,1339500.0
2005-08-29 12:20:00,27.02,27.05,27.01,27.03,602400.0,18.8541,18.875,18.8471,18.8611,602400.0
2005-08-29 12:30:00,27.03,27.03,27.01,27.02,187700.0,18.8611,18.8611,18.8471,18.8541,187700.0
2005-08-29 12:40:00,27.02,27.08,27.02,27.04,994300.0,18.8541,18.8959,18.8541,18.868,994300.0
2005-08-29 12:50:00,27.04,27.08,27.03,27.06,913900.0,18.868,18.8959,18.8611,18.882,913900.0
2005-08-29 13:00:00,27.06,27.15,26.97,27.09,1547700.0,18.882,18.9448,18.8192,18.9029,1547700.0
2005-08-29 13:10:00,27.1,27.15,27.06,27.12,903100.0,18.9099,18.9448,18.882,18.9239,903100.0
2005-08-29 13:20:00,27.13,27.17,27.09,27.12,999300.0,18.9308,18.9587,18.9029,18.9239,999300.0
2005-08-29 13:30:00,27.13,27.17,27.11,27.16,1196800.0,18.9308,18.9587,18.9169,18.9518,1196800.0
2005-08-29 13:40:00,27.16,27.21,27.16,27.17,1229800.0,18.9518,18.9867,18.9518,18.9587,1229800.0
2005-08-29 13:50:00,27.18,27.2,27.14,27.15,1178900.0,18.9657,18.9797,18.9378,18.9448,1178900.0
2005-08-29 14:00:00,27.15,27.17,27.11,27.12,432000.0,18.9448,18.9587,18.9169,18.9239,432000.0
2005-08-29 14:10:00,27.13,27.13,27.1,27.13,651800.0,18.9308,18.9308,18.9099,18.9308,651800.0
2005-08-29 14:20:00,27.12,27.18,27.11,27.16,1054500.0,18.9239,18.9657,18.9169,18.9518,1054500.0
2005-08-29 14:30:00,27.16,27.17,27.15,27.16,627900.0,18.9518,18.9587,18.9448,18.9518,627900.0
2005-08-29 14:40:00,27.16,27.18,27.15,27.15,333300.0,18.9518,18.9657,18.9448,18.9448,333300.0
2005-08-29 14:50:00,27.16,27.17,27.15,27.16,650400.0,18.9518,18.9587,18.9448,18.9518,650400.0
2005-08-29 15:00:00,27.15,27.21,27.15,27.18,1456600.0,18.9448,18.9867,18.9448,18.9657,1456600.0
2005-08-29 15:10:00,27.18,27.22,27.17,27.21,1253300.0,18.9657,18.9936,18.9587,18.9867,1253300.0
2005-08-29 15:20:00,27.22,27.22,27.15,27.2,1727400.0,18.9936,18.9936,18.9448,18.9797,1727400.0
2005-08-29 15:30:00,27.2,27.22,27.17,27.22,1515200.0,18.9797,18.9936,18.9587,18.9936,1515200.0
2005-08-29 15:40:00,27.22,27.23,27.0,27.21,1517500.0,18.9936,19.0006,18.8401,18.9867,1517500.0
2005-08-29 15:50:00,27.21,27.21,27.15,27.16,2733000.0,18.9867,18.9867,18.9448,18.9518,2733000.0
2005-08-30 09:30:00,27.02,27.08,27.0,27.08,2052400.0,18.8541,18.8959,18.8401,18.8959,2052400.0
2005-08-30 09:40:00,27.08,27.15,27.0,27.15,2091400.0,18.8959,18.9448,18.8401,18.9448,2091400.0
2005-08-30 09:50:00,27.14,27.15,27.04,27.12,1396600.0,18.9378,18.9448,18.868,18.9239,1396600.0
2005-08-30 10:00:00,27.11,27.15,27.1,27.11,1210400.0,18.9169,18.9448,18.9099,18.9169,1210400.0
2005-08-30 10:10:00,27.12,27.13,27.08,27.09,1124300.0,18.9239,18.9308,18.8959,18.9029,1124300.0
2005-08-30 10:20:00,27.11,27.14,27.08,27.12,1484200.0,18.9169,18.9378,18.8959,18.9239,1484200.0
2005-08-30 10:30:00,27.12,27.12,27.05,27.06,1065600.0,18.9239,18.9239,18.875,18.882,1065600.0
2005-08-30 10:40:00,27.06,27.11,27.0,27.08,1503400.0,18.882,18.9169,18.8401,18.8959,1503400.0
2005-08-30 10:50:00,27.08,27.11,27.06,27.07,1024200.0,18.8959,18.9169,18.882,18.889,1024200.0
2005-08-30 11:00:00,27.07,27.07,27.01,27.03,717700.0,18.889,18.889,18.8471,18.8611,717700.0
2005-08-30 11:10:00,27.02,27.04,27.0,27.01,1305500.0,18.8541,18.868,18.8401,18.8471,1305500.0
2005-08-30 11:20:00,27.01,27.06,26.96,27.06,1121700.0,18.8471,18.882,18.8122,18.882,1121700.0
2005-08-30 11:30:00,27.05,27.07,27.03,27.05,889200.0,18.875,18.889,18.8611,18.875,889200.0
2005-08-30 11:40:00,27.04,27.07,27.01,27.05,735600.0,18.868,18.889,18.8471,18.875,735600.0
2005-08-30 11:50:00,27.04,27.06,27.04,27.05,587000.0,18.868,18.882,18.868,18.875,587000.0
2005-08-30 12:00:00,27.05,27.1,27.03,27.1,1036200.0,18.875,18.9099,18.8611,18.9099,1036200.0
2005-08-30 12:10:00,27.09,27.11,27.08,27.09,1073400.0,18.9029,18.9169,18.8959,18.9029,1073400.0
2005-08-30 12:20:00,27.09,27.11,27.06,27.09,1381700.0,18.9029,18.9169,18.882,18.9029,1381700.0
2005-08-30 12:30:00,27.09,27.1,27.08,27.08,970500.0,18.9029,18.9099,18.8959,18.8959,970500.0
2005-08-30 12:40:00,27.08,27.1,27.07,27.09,824600.0,18.8959,18.9099,18.889,18.9029,824600.0
2005-08-30 12:50:00,27.1,27.1,27.08,27.1,478500.0,18.9099,18.9099,18.8959,18.9099,478500.0
2005-08-30 13:00:00,27.09,27.1,27.08,27.1,655600.0,18.9029,18.9099,18.8959,18.9099,655600.0
2005-08-30 13:10:00,27.09,27.1,27.07,27.09,587500.0,18.9029,18.9099,18.889,18.9029,587500.0
2005-08-30 13:20:00,27.09,27.11,27.08,27.11,685200.0,18.9029,18.9169,18.8959,18.9169,685200.0
2005-08-30 13:30:00,27.11,27.13,27.1,27.12,767000.0,18.9169,18.9308,18.9099,18.9239,767000.0
2005-08-30 13:40:00,27.12,27.13,27.09,27.1,415600.0,18.9239,18.9308,18.9029,18.9099,415600.0
2005-08-30 13:50:00,27.1,27.11,27.06,27.06,393300.0,18.9099,18.9169,18.882,18.882,393300.0
2005-08-30 14:00:00,27.07,27.07,26.99,27.05,2409900.0,18.889,18.889,18.8331,18.875,2409900.0
2005-08-30 14:10:00,27.05,27.06,27.02,27.03,1380300.0,18.875,18.882,18.8541,18.8611,1380300.0
2005-08-30 14:20:00,27.04,27.08,27.02,27.02,970300.0,18.868,18.8959,18.8541,18.8541,970300.0
2005-08-30 14:30:00,27.02,27.04,27.01,27.03,689700.0,18.8541,18.868,18.8471,18.8611,689700.0
2005-08-30 14:40:00,27.04,27.06,27.02,27.04,991600.0,18.868,18.882,18.8541,18.868,991600.0
2005-08-30 14:50:00,27.04,27.05,27.01,27.02,1913500.0,18.868,18.875,18.8471,18.8541,1913500.0
2005-08-30 15:00:00,27.02,27.06,27.01,27.05,884800.0,18.8541,18.882,18.8471,18.875,884800.0
2005-08-30 15:10:00,27.05,27.06,27.03,27.04,673200.0,18.875,18.882,18.8611,18.868,673200.0
2005-08-30 15:20:00,27.05,27.06,27.02,27.02,667000.0,18.875,18.882,18.8541,18.8541,667000.0
2005-08-30 15:30:00,27.03,27.16,27.02,27.13,3544200.0,18.8611,18.9518,18.8541,18.9308,3544200.0
2005-08-30 15:40:00,27.13,27.23,27.12,27.21,2805300.0,18.9308,19.0006,18.9239,18.9867,2805300.0
2005-08-30 15:50:00,27.21,27.23,27.13,27.19,3149300.0,18.9867,19.0006,18.9308,18.9727,3149300.0
2005-08-31 09:30:00,27.17,27.24,27.16,27.2,2321100.0,18.9587,19.0076,18.9518,18.9797,2321100.0
2005-08-31 09:40:00,27.2,27.22,27.18,27.19,685700.0,18.9797,18.9936,18.9657,18.9727,685700.0
2005-08-31 09:50:00,27.19,27.21,27.11,27.12,1166200.0,18.9727,18.9867,18.9169,18.9239,1166200.0
2005-08-31 10:00:00,27.12,27.18,27.06,27.14,2623500.0,18.9239,18.9657,18.882,18.9378,2623500.0
2005-08-31 10:10:00,27.15,27.18,27.14,27.15,2436900.0,18.9448,18.9657,18.9378,18.9448,2436900.0
2005-08-31 10:20:00,27.15,27.2,27.08,27.1,1750700.0,18.9448,18.9797,18.8959,18.9099,1750700.0
2005-08-31 10:30:00,27.1,27.15,27.08,27.14,1396900.0,18.9099,18.9448,18.8959,18.9378,1396900.0
2005-08-31 10:40:00,27.14,27.16,27.06,27.07,1722100.0,18.9378,18.9518,18.882,18.889,1722100.0
2005-08-31 10:50:00,27.07,27.15,27.04,27.06,1384900.0,18.889,18.9448,18.868,18.882,1384900.0
2005-08-31 11:00:00,27.06,27.13,27.05,27.1,944600.0,18.882,18.9308,18.875,18.9099,944600.0
2005-08-31 11:10:00,27.1,27.15,27.1,27.14,1062300.0,18.9099,18.9448,18.9099,18.9378,1062300.0
2005-08-31 11:20:00,27.13,27.17,27.12,27.12,929600.0,18.9308,18.9587,18.9239,18.9239,929600.0
2005-08-31 11:30:00,27.13,27.16,27.12,27.13,1228500.0,18.9308,18.9518,18.9239,18.9308,1228500.0
2005-08-31 11:40:00,27.13,27.14,27.11,27.11,568300.0,18.9308,18.9378,18.9169,18.9169,568300.0
2005-08-31 11:50:00,27.11,27.12,27.09,27.11,780500.0,18.9169,18.9239,18.9029,18.9169,780500.0
2005-08-31 12:00:00,27.12,27.16,27.11,27.14,1726500.0,18.9239,18.9518,18.9169,18.9378,1726500.0
2005-08-31 12:10:00,27.15,27.15,27.12,27.13,687100.0,18.9448,18.9448,18.9239,18.9308,687100.0
2005-08-31 12:20:00,27.13,27.17,27.13,27.15,903000.0,18.9308,18.9587,18.9308,18.9448,903000.0
2005-08-31 12:30:00,27.15,27.17,27.15,27.15,468100.0,18.9448,18.9587,18.9448,18.9448,468100.0
2005-08-31 12:40:00,27.15,27.17,27.14,27.15,628400.0,18.9448,18.9587,18.9378,18.9448,628400.0
2005-08-31 12:50:00,27.15,27.17,27.14,27.15,926300.0,18.9448,18.9587,18.9378,18.9448,926300.0
2005-08-31 13:00:00,27.15,27.18,27.13,27.16,1128800.0,18.9448,18.9657,18.9308,18.9518,1128800.0
2005-08-31 13:10:00,27.15,27.22,27.15,27.19,2505700.0,18.9448,18.9936,18.9448,18.9727,2505700.0
2005-08-31 13:20:00,27.2,27.25,27.1,27.25,1620600.0,18.9797,19.0146,18.9099,19.0146,1620600.0
2005-08-31 13:30:00,27.25,27.33,27.24,27.28,2458400.0,19.0146,19.0704,19.0076,19.0355,2458400.0
2005-08-31 13:40:00,27.27,27.29,27.24,27.24,1309300.0,19.0285,19.0425,19.0076,19.0076,1309300.0
2005-08-31 13:50:00,27.24,27.32,27.24,27.26,1215900.0,19.0076,19.0634,19.0076,19.0215,1215900.0
2005-08-31 14:00:00,27.26,27.27,27.18,27.18,1302100.0,19.0215,19.0285,18.9657,18.9657,1302100.0
2005-08-31 14:10:00,27.18,27.29,27.18,27.27,1755400.0,18.9657,19.0425,18.9657,19.0285,1755400.0
2005-08-31 14:20:00,27.27,27.28,27.25,27.27,2126800.0,19.0285,19.0355,19.0146,19.0285,2126800.0
2005-08-31 14:30:00,27.26,27.3,27.26,27.28,609600.0,19.0215,19.0495,19.0215,19.0355,609600.0
2005-08-31 14:40:00,27.28,27.28,27.24,27.25,620100.0,19.0355,19.0355,19.0076,19.0146,620100.0
2005-08-31 14:50:00,27.25,27.33,27.25,27.28,2063900.0,19.0146,19.0704,19.0146,19.0355,2063900.0
2005-08-31 15:00:00,27.28,27.31,27.26,27.3,1529800.0,19.0355,19.0564,19.0215,19.0495,1529800.0
2005-08-31 15:10:00,27.3,27.36,27.3,27.34,2284400.0,19.0495,19.0913,19.0495,19.0774,2284400.0
2005-08-31 15:20:00,27.33,27.4,27.32,27.39,2336600.0,19.0704,19.1192,19.0634,19.1123,2336600.0
2005-08-31 15:30:00,27.39,27.44,27.36,27.37,2024800.0,19.1123,19.1471,19.0913,19.0983,2024800.0
2005-08-31 15:40:00,27.37,27.42,27.34,27.36,3187600.0,19.0983,19.1332,19.0774,19.0913,3187600.0
2005-08-31 15:50:00,27.36,27.41,27.35,27.38,2754300.0,19.0913,19.1262,19.0843,19.1053,2754300.0
2005-09-01 09:30:00,27.38,27.39,27.23,27.31,3071700.0,19.1053,19.1123,19.0006,19.0564,3071700.0
2005-09-01 09:40:00,27.3,27.35,27.28,27.34,1314600.0,19.0495,19.0843,19.0355,19.0774,1314600.0
2005-09-01 09:50:00,27.34,27.35,27.25,27.28,1454900.0,19.0774,19.0843,19.0146,19.0355,1454900.0
2005-09-01 10:00:00,27.28,27.29,27.18,27.22,2674500.0,19.0355,19.0425,18.9657,18.9936,2674500.0
2005-09-01 10:10:00,27.22,27.24,27.18,27.2,1275600.0,18.9936,19.0076,18.9657,18.9797,1275600.0
2005-09-01 10:20:00,27.2,27.22,27.16,27.19,1373100.0,18.9797,18.9936,18.9518,18.9727,1373100.0
2005-09-01 10:30:00,27.19,27.25,27.18,27.19,1207000.0,18.9727,19.0146,18.9657,18.9727,1207000.0
2005-09-01 10:40:00,27.19,27.22,27.15,27.16,1321500.0,18.9727,18.9936,18.9448,18.9518,1321500.0
2005-09-01 10:50:00,27.16,27.23,27.15,27.21,1899000.0,18.9518,19.0006,18.9448,18.9867,1899000.0
2005-09-01 11:00:00,27.21,27.28,27.21,27.22,1207800.0,18.9867,19.0355,18.9867,18.9936,1207800.0
2005-09-01 11:10:00,27.22,27.29,27.19,27.2,2757500.0,18.9936,19.0425,18.9727,18.9797,2757500.0
2005-09-01 11:20:00,27.2,27.25,27.19,27.22,1500000.0,18.9797,19.0146,18.9727,18.9936,1500000.0
2005-09-01 11:30:00,27.21,27.24,27.17,27.21,2424300.0,18.9867,19.0076,18.9587,18.9867,2424300.0
2005-09-01 11:40:00,27.22,27.27,27.19,27.21,1802800.0,18.9936,19.0285,18.9727,18.9867,1802800.0
2005-09-01 11:50:00,27.2,27.22,27.19,27.21,1196700.0,18.9797,18.9936,18.9727,18.9867,1196700.0
2005-09-01 12:00:00,27.21,27.23,27.19,27.22,2734200.0,18.9867,19.0006,18.9727,18.9936,2734200.0
2005-09-01 12:10:00,27.21,27.26,27.21,27.24,3014100.0,18.9867,19.0215,18.9867,19.0076,3014100.0
2005-09-01 12:20:00,27.25,27.25,27.21,27.23,1046900.0,19.0146,19.0146,18.9867,19.0006,1046900.0
2005-09-01 12:30:00,27.23,27.27,27.18,27.23,2745100.0,19.0006,19.0285,18.9657,19.0006,2745100.0
2005-09-01 12:40:00,27.24,27.28,27.18,27.26,3423800.0,19.0076,19.0355,18.9657,19.0215,3423800.0
2005-09-01 12:50:00,27.26,27.27,27.2,27.21,1148400.0,19.0215,19.0285,18.9797,18.9867,1148400.0
2005-09-01 13:00:00,27.21,27.23,27.2,27.22,1046100.0,18.9867,19.0006,18.9797,18.9936,1046100.0
2005-09-01 13:10:00,27.22,27.23,27.16,27.2,1452200.0,18.9936,19.0006,18.9518,18.9797,1452200.0
2005-09-01 13:20:00,27.18,27.28,27.18,27.24,3464700.0,18.9657,19.0355,18.9657,19.0076,3464700.0
2005-09-01 13:30:00,27.27,27.34,27.19,27.28,4148100.0,19.0285,19.0774,18.9727,19.0355,4148100.0
2005-09-01 13:40:00,27.29,27.29,27.21,27.21,1242100.0,19.0425,19.0425,18.9867,18.9867,1242100.0
2005-09-01 13:50:00,27.21,27.24,27.2,27.22,1959100.0,18.9867,19.0076,18.9797,18.9936,1959100.0
2005-09-01 14:00:00,27.22,27.23,27.17,27.23,1630300.0,18.9936,19.0006,18.9587,19.0006,1630300.0
2005-09-01 14:10:00,27.22,27.25,27.17,27.19,1729300.0,18.9936,19.0146,18.9587,18.9727,1729300.0
2005-09-01 14:20:00,27.19,27.25,27.19,27.25,2120300.0,18.9727,19.0146,18.9727,19.0146,2120300.0
2005-09-01 14:30:00,27.25,27.3,27.24,27.26,1592300.0,19.0146,19.0495,19.0076,19.0215,1592300.0
2005-09-01 14:40:00,27.27,27.3,27.26,27.26,924500.0,19.0285,19.0495,19.0215,19.0215,924500.0
2005-09-01 14:50:00,27.26,27.33,27.23,27.24,1178100.0,19.0215,19.0704,19.0006,19.0076,1178100.0
2005-09-01 15:00:00,27.24,27.29,27.24,27.25,899400.0,19.0076,19.0425,19.0076,19.0146,899400.0
2005-09-01 15:10:00,27.25,28.25,27.21,27.26,938300.0,19.0146,19.7123,18.9867,19.0215,938300.0
2005-09-01 15:20:00,27.26,27.28,27.22,27.23,1990500.0,19.0215,19.0355,18.9936,19.0006,1990500.0
2005-09-01 15:30:00,27.23,27.25,27.2,27.22,782700.0,19.0006,19.0146,18.9797,18.9936,782700.0
2005-09-01 15:40:00,27.22,27.27,27.2,27.26,3245200.0,18.9936,19.0285,18.9797,19.0215,3245200.0
2005-09-01 15:50:00,27.25,27.26,27.2,27.21,2007800.0,19.0146,19.0215,18.9797,18.9867,2007800.0
2005-09-02 09:30:00,27.17,27.25,27.16,27.17,2541000.0,18.9587,19.0146,18.9518,18.9587,2541000.0
2005-09-02 09:40:00,27.17,27.2,27.16,27.2,1227900.0,18.9587,18.9797,18.9518,18.9797,1227900.0
2005-09-02 09:50:00,27.19,27.2,27.15,27.16,598900.0,18.9727,18.9797,18.9448,18.9518,598900.0
2005-09-02 10:00:00,27.16,27.19,27.13,27.14,1463300.0,18.9518,18.9727,18.9308,18.9378,1463300.0
2005-09-02 10:10:00,27.13,27.18,27.13,27.17,862900.0,18.9308,18.9657,18.9308,18.9587,862900.0
2005-09-02 10:20:00,27.18,27.18,27.11,27.16,1351300.0,18.9657,18.9657,18.9169,18.9518,1351300.0
2005-09-02 10:30:00,27.16,27.18,27.11,27.16,2972200.0,18.9518,18.9657,18.9169,18.9518,2972200.0
2005-09-02 10:40:00,27.16,27.19,27.14,27.15,1801200.0,18.9518,18.9727,18.9378,18.9448,1801200.0
2005-09-02 10:50:00,27.15,27.2,27.12,27.15,1855600.0,18.9448,18.9797,18.9239,18.9448,1855600.0
2005-09-02 11:00:00,27.15,27.17,27.12,27.13,1770500.0,18.9448,18.9587,18.9239,18.9308,1770500.0
2005-09-02 11:10:00,27.13,27.17,27.12,27.16,965700.0,18.9308,18.9587,18.9239,18.9518,965700.0
2005-09-02 11:20:00,27.16,27.16,27.13,27.14,1177500.0,18.9518,18.9518,18.9308,18.9378,1177500.0
2005-09-02 11:30:00,27.15,27.17,27.11,27.15,1838600.0,18.9448,18.9587,18.9169,18.9448,1838600.0
2005-09-02 11:40:00,27.16,27.17,27.14,27.17,1903500.0,18.9518,18.9587,18.9378,18.9587,1903500.0
2005-09-02 11:50:00,27.16,27.2,27.13,27.17,799900.0,18.9518,18.9797,18.9308,18.9587,799900.0
2005-09-02 12:00:00,27.17,27.22,27.16,27.21,1379500.0,18.9587,18.9936,18.9518,18.9867,1379500.0
2005-09-02 12:10:00,27.2,27.21,27.16,27.17,463100.0,18.9797,18.9867,18.9518,18.9587,463100.0
2005-09-02 12:20:00,27.16,27.19,27.15,27.17,666700.0,18.9518,18.9727,18.9448,18.9587,666700.0
2005-09-02 12:30:00,27.17,27.27,27.16,27.23,1849800.0,18.9587,19.0285,18.9518,19.0006,1849800.0
2005-09-02 12:40:00,27.22,27.25,27.15,27.23,528800.0,18.9936,19.0146,18.9448,19.0006,528800.0
2005-09-02 12:50:00,27.22,27.25,27.22,27.22,840100.0,18.9936,19.0146,18.9936,18.9936,840100.0
2005-09-02 13:00:00,27.23,27.26,27.21,27.25,800300.0,19.0006,19.0215,18.9867,19.0146,800300.0
2005-09-02 13:10:00,27.25,27.25,27.2,27.2,364200.0,19.0146,19.0146,18.9797,18.9797,364200.0
2005-09-02 13:20:00,27.2,27.25,27.19,27.21,1148200.0,18.9797,19.0146,18.9727,18.9867,1148200.0
2005-09-02 13:30:00,27.21,27.24,27.2,27.22,739000.0,18.9867,19.0076,18.9797,18.9936,739000.0
2005-09-02 13:40:00,27.23,27.24,27.2,27.2,430400.0,19.0006,19.0076,18.9797,18.9797,430400.0
2005-09-02 13:50:00,27.2,27.24,27.2,27.2,1846500.0,18.9797,19.0076,18.9797,18.9797,1846500.0
2005-09-02 14:00:00,27.2,27.25,27.17,27.17,1643000.0,18.9797,19.0146,18.9587,18.9587,1643000.0
2005-09-02 14:10:00,27.17,27.19,27.15,27.18,1426800.0,18.9587,18.9727,18.9448,18.9657,1426800.0
2005-09-02 14:20:00,27.18,27.2,27.17,27.19,760000.0,18.9657,18.9797,18.9587,18.9727,760000.0
2005-09-02 14:30:00,27.2,27.2,27.14,27.14,654200.0,18.9797,18.9797,18.9378,18.9378,654200.0
2005-09-02 14:40:00,27.14,27.16,27.13,27.15,737400.0,18.9378,18.9518,18.9308,18.9448,737400.0
2005-09-02 14:50:00,27.15,27.16,27.12,27.13,683300.0,18.9448,18.9518,18.9239,18.9308,683300.0
2005-09-02 15:00:00,27.12,27.15,27.12,27.12,678600.0,18.9239,18.9448,18.9239,18.9239,678600.0
2005-09-02 15:10:00,27.12,27.17,27.12,27.12,1153400.0,18.9239,18.9587,18.9239,18.9239,1153400.0
2005-09-02 15:20:00,27.13,27.17,27.12,27.14,982400.0,18.9308,18.9587,18.9239,18.9378,982400.0
2005-09-02 15:30:00,27.14,27.14,27.08,27.08,1447900.0,18.9378,18.9378,18.8959,18.8959,1447900.0
2005-09-02 15:40:00,27.08,27.1,27.02,27.02,2157100.0,18.8959,18.9099,18.8541,18.8541,2157100.0
2005-09-02 15:50:00,27.03,27.05,26.97,27.0,2946900.0,18.8611,18.875,18.8192,18.8401,2946900.0
2005-09-06 09:30:00,27.06,27.12,27.02,27.09,2903200.0,18.882,18.9239,18.8541,18.9029,2903200.0
2005-09-06 09:40:00,27.09,27.1,27.06,27.09,1082700.0,18.9029,18.9099,18.882,18.9029,1082700.0
2005-09-06 09:50:00,27.08,27.13,27.08,27.11,1258600.0,18.8959,18.9308,18.8959,18.9169,1258600.0
2005-09-06 10:00:00,27.11,27.21,27.09,27.19,1729900.0,18.9169,18.9867,18.9029,18.9727,1729900.0
2005-09-06 10:10:00,27.2,27.2,27.14,27.19,1113100.0,18.9797,18.9797,18.9378,18.9727,1113100.0
2005-09-06 10:20:00,27.2,27.29,27.16,27.25,2032400.0,18.9797,19.0425,18.9518,19.0146,2032400.0
2005-09-06 10:30:00,27.25,27.26,27.19,27.21,1145600.0,19.0146,19.0215,18.9727,18.9867,1145600.0
2005-09-06 10:40:00,27.2,27.26,27.2,27.22,1591500.0,18.9797,19.0215,18.9797,18.9936,1591500.0
2005-09-06 10:50:00,27.22,27.23,27.15,27.17,1414400.0,18.9936,19.0006,18.9448,18.9587,1414400.0
2005-09-06 11:00:00,27.17,27.2,27.15,27.2,728700.0,18.9587,18.9797,18.9448,18.9797,728700.0
2005-09-06 11:10:00,27.19,27.2,27.17,27.19,908000.0,18.9727,18.9797,18.9587,18.9727,908000.0
2005-09-06 11:20:00,27.19,27.2,27.17,27.2,679900.0,18.9727,18.9797,18.9587,18.9797,679900.0
2005-09-06 11:30:00,27.2,27.2,27.15,27.15,694400.0,18.9797,18.9797,18.9448,18.9448,694400.0
2005-09-06 11:40:00,27.15,27.2,27.12,27.14,739400.0,18.9448,18.9797,18.9239,18.9378,739400.0
2005-09-06 11:50:00,27.14,27.16,27.13,27.15,560800.0,18.9378,18.9518,18.9308,18.9448,560800.0
2005-09-06 12:00:00,27.14,27.17,27.14,27.17,453000.0,18.9378,18.9587,18.9378,18.9587,453000.0
2005-09-06 12:10:00,27.17,27.2,27.16,27.19,374200.0,18.9587,18.9797,18.9518,18.9727,374200.0
2005-09-06 12:20:00,27.18,27.2,27.16,27.17,541400.0,18.9657,18.9797,18.9518,18.9587,541400.0
2005-09-06 12:30:00,27.16,27.17,27.12,27.15,690800.0,18.9518,18.9587,18.9239,18.9448,690800.0
2005-09-06 12:40:00,27.15,27.17,27.14,27.15,349300.0,18.9448,18.9587,18.9378,18.9448,349300.0
2005-09-06 12:50:00,27.15,27.17,27.14,27.16,339500.0,18.9448,18.9587,18.9378,18.9518,339500.0
2005-09-06 13:00:00,27.17,27.2,27.11,27.11,648500.0,18.9587,18.9797,18.9169,18.9169,648500.0
2005-09-06 13:10:00,27.12,27.13,27.1,27.1,738000.0,18.9239,18.9308,18.9099,18.9099,738000.0
2005-09-06 13:20:00,27.1,27.15,27.07,27.09,557400.0,18.9099,18.9448,18.889,18.9029,557400.0
2005-09-06 13:30:00,27.09,27.1,27.08,27.09,370300.0,18.9029,18.9099,18.8959,18.9029,370300.0
2005-09-06 13:40:00,27.09,27.1,27.06,27.06,577800.0,18.9029,18.9099,18.882,18.882,577800.0
2005-09-06 13:50:00,27.06,27.12,27.04,27.11,838000.0,18.882,18.9239,18.868,18.9169,838000.0
2005-09-06 14:00:00,27.12,27.13,27.08,27.1,624800.0,18.9239,18.9308,18.8959,18.9099,624800.0
2005-09-06 14:10:00,27.1,27.12,27.08,27.11,970000.0,18.9099,18.9239,18.8959,18.9169,970000.0
2005-09-06 14:20:00,27.11,27.12,27.08,27.09,757700.0,18.9169,18.9239,18.8959,18.9029,757700.0
2005-09-06 14:30:00,27.1,27.11,27.07,27.07,664500.0,18.9099,18.9169,18.889,18.889,664500.0
2005-09-06 14:40:00,27.07,27.08,27.04,27.05,1363600.0,18.889,18.8959,18.868,18.875,1363600.0
2005-09-06 14:50:00,27.06,27.09,27.02,27.03,1306400.0,18.882,18.9029,18.8541,18.8611,1306400.0
2005-09-06 15:00:00,27.04,27.06,27.03,27.05,793900.0,18.868,18.882,18.8611,18.875,793900.0
2005-09-06 15:10:00,27.05,27.08,27.03,27.07,1168200.0,18.875,18.8959,18.8611,18.889,1168200.0
2005-09-06 15:20:00,27.06,27.09,27.04,27.06,896800.0,18.882,18.9029,18.868,18.882,896800.0
2005-09-06 15:30:00,27.06,27.06,27.01,27.02,1717700.0,18.882,18.882,18.8471,18.8541,1717700.0
2005-09-06 15:40:00,27.02,27.03,26.98,27.01,3101900.0,18.8541,18.8611,18.8262,18.8471,3101900.0
2005-09-06 15:50:00,27.01,27.03,26.98,27.01,3967100.0,18.8471,18.8611,18.8262,18.8471,3967100.0
2005-09-07 09:30:00,26.93,27.04,26.92,27.04,1989600.0,18.7913,18.868,18.7843,18.868,1989600.0
2005-09-07 09:40:00,27.03,27.11,27.0,27.02,2733200.0,18.8611,18.9169,18.8401,18.8541,2733200.0
2005-09-07 09:50:00,27.02,27.03,26.91,26.91,2022900.0,18.8541,18.8611,18.7773,18.7773,2022900.0
2005-09-07 10:00:00,26.91,26.92,26.84,26.87,2385900.0,18.7773,18.7843,18.7285,18.7494,2385900.0
2005-09-07 10:10:00,26.87,26.9,26.82,26.86,1440900.0,18.7494,18.7703,18.7145,18.7424,1440900.0
2005-09-07 10:20:00,26.86,26.92,26.84,26.89,953600.0,18.7424,18.7843,18.7285,18.7634,953600.0
2005-09-07 10:30:00,26.88,26.92,26.86,26.89,896200.0,18.7564,18.7843,18.7424,18.7634,896200.0
2005-09-07 10:40:00,26.89,26.92,26.86,26.86,865000.0,18.7634,18.7843,18.7424,18.7424,865000.0
2005-09-07 10:50:00,26.87,26.93,26.86,26.93,760300.0,18.7494,18.7913,18.7424,18.7913,760300.0
2005-09-07 11:00:00,26.93,26.98,26.91,26.92,1009400.0,18.7913,18.8262,18.7773,18.7843,1009400.0
2005-09-07 11:10:00,26.92,26.93,26.85,26.86,610900.0,18.7843,18.7913,18.7354,18.7424,610900.0
2005-09-07 11:20:00,26.86,26.89,26.85,26.89,921200.0,18.7424,18.7634,18.7354,18.7634,921200.0
2005-09-07 11:30:00,26.88,26.89,26.86,26.88,405200.0,18.7564,18.7634,18.7424,18.7564,405200.0
2005-09-07 11:40:00,26.87,26.91,26.87,26.9,408900.0,18.7494,18.7773,18.7494,18.7703,408900.0
2005-09-07 11:50:00,26.9,26.92,26.89,26.91,337700.0,18.7703,18.7843,18.7634,18.7773,337700.0
2005-09-07 12:00:00,26.91,26.92,26.87,26.88,429200.0,18.7773,18.7843,18.7494,18.7564,429200.0
2005-09-07 12:10:00,26.88,26.9,26.86,26.89,315800.0,18.7564,18.7703,18.7424,18.7634,315800.0
2005-09-07 12:20:00,26.89,26.92,26.89,26.89,412000.0,18.7634,18.7843,18.7634,18.7634,412000.0
2005-09-07 12:30:00,26.89,26.93,26.87,26.91,848000.0,18.7634,18.7913,18.7494,18.7773,848000.0
2005-09-07 12:40:00,26.91,26.92,26.9,26.92,534500.0,18.7773,18.7843,18.7703,18.7843,534500.0
2005-09-07 12:50:00,26.91,26.94,26.88,26.92,1104500.0,18.7773,18.7983,18.7564,18.7843,1104500.0
2005-09-07 13:00:00,26.92,26.96,26.88,26.94,863500.0,18.7843,18.8122,18.7564,18.7983,863500.0
2005-09-07 13:10:00,26.94,26.97,26.92,26.94,756400.0,18.7983,18.8192,18.7843,18.7983,756400.0
2005-09-07 13:20:00,26.94,26.95,26.88,26.89,780600.0,18.7983,18.8052,18.7564,18.7634,780600.0
2005-09-07 13:30:00,26.88,26.9,26.83,26.84,1351600.0,18.7564,18.7703,18.7215,18.7285,1351600.0
2005-09-07 13:40:00,26.85,26.88,26.83,26.86,714600.0,18.7354,18.7564,18.7215,18.7424,714600.0
2005-09-07 13:50:00,26.86,26.88,26.84,26.86,868200.0,18.7424,18.7564,18.7285,18.7424,868200.0
2005-09-07 14:00:00,26.86,26.91,26.86,26.87,831800.0,18.7424,18.7773,18.7424,18.7494,831800.0
2005-09-07 14:10:00,26.88,26.88,26.84,26.87,1047400.0,18.7564,18.7564,18.7285,18.7494,1047400.0
2005-09-07 14:20:00,26.87,26.89,26.82,26.83,1389700.0,18.7494,18.7634,18.7145,18.7215,1389700.0
2005-09-07 14:30:00,26.83,26.88,26.83,26.88,671700.0,18.7215,18.7564,18.7215,18.7564,671700.0
2005-09-07 14:40:00,26.88,26.9,26.86,26.89,671000.0,18.7564,18.7703,18.7424,18.7634,671000.0
2005-09-07 14:50:00,26.89,26.91,26.87,26.89,973400.0,18.7634,18.7773,18.7494,18.7634,973400.0
2005-09-07 15:00:00,26.89,26.91,26.85,26.89,834300.0,18.7634,18.7773,18.7354,18.7634,834300.0
2005-09-07 15:10:00,26.89,26.93,26.87,26.88,1523000.0,18.7634,18.7913,18.7494,18.7564,1523000.0
2005-09-07 15:20:00,26.89,26.9,26.86,26.86,874600.0,18.7634,18.7703,18.7424,18.7424,874600.0
2005-09-07 15:30:00,26.86,26.89,26.84,26.85,1559700.0,18.7424,18.7634,18.7285,18.7354,1559700.0
2005-09-07 15:40:00,26.85,26.88,26.85,26.87,1018900.0,18.7354,18.7564,18.7354,18.7494,1018900.0
2005-09-07 15:50:00,26.86,26.9,26.83,26.85,3248200.0,18.7424,18.7703,18.7215,18.7354,3248200.0
2005-09-08 09:30:00,26.8,26.87,26.73,26.78,3265600.0,18.7006,18.7494,18.6517,18.6866,3265600.0
2005-09-08 09:40:00,26.78,26.8,26.71,26.78,1443000.0,18.6866,18.7006,18.6378,18.6866,1443000.0
2005-09-08 09:50:00,26.79,26.84,26.77,26.8,1705700.0,18.6936,18.7285,18.6796,18.7006,1705700.0
2005-09-08 10:00:00,26.8,26.82,26.76,26.81,768400.0,18.7006,18.7145,18.6726,18.7075,768400.0
2005-09-08 10:10:00,26.81,26.84,26.8,26.83,975400.0,18.7075,18.7285,18.7006,18.7215,975400.0
2005-09-08 10:20:00,26.83,26.83,26.77,26.79,641000.0,18.7215,18.7215,18.6796,18.6936,641000.0
2005-09-08 10:30:00,26.78,26.85,26.77,26.84,1422300.0,18.6866,18.7354,18.6796,18.7285,1422300.0
2005-09-08 10:40:00,26.83,26.88,26.79,26.82,1919100.0,18.7215,18.7564,18.6936,18.7145,1919100.0
2005-09-08 10:50:00,26.82,26.85,26.8,26.83,1327700.0,18.7145,18.7354,18.7006,18.7215,1327700.0
2005-09-08 11:00:00,26.83,26.85,26.81,26.84,683600.0,18.7215,18.7354,18.7075,18.7285,683600.0
2005-09-08 11:10:00,26.83,26.85,26.81,26.84,479900.0,18.7215,18.7354,18.7075,18.7285,479900.0
2005-09-08 11:20:00,26.84,26.87,26.82,26.83,1005100.0,18.7285,18.7494,18.7145,18.7215,1005100.0
2005-09-08 11:30:00,26.83,26.88,26.82,26.83,923600.0,18.7215,18.7564,18.7145,18.7215,923600.0
2005-09-08 11:40:00,26.84,26.86,26.82,26.83,845900.0,18.7285,18.7424,18.7145,18.7215,845900.0
2005-09-08 11:50:00,26.83,26.84,26.8,26.81,731200.0,18.7215,18.7285,18.7006,18.7075,731200.0
2005-09-08 12:00:00,26.85,26.85,26.78,26.78,1014000.0,18.7354,18.7354,18.6866,18.6866,1014000.0
2005-09-08 12:10:00,26.78,26.8,26.74,26.76,1178100.0,18.6866,18.7006,18.6587,18.6726,1178100.0
2005-09-08 12:20:00,26.77,26.81,26.76,26.81,724600.0,18.6796,18.7075,18.6726,18.7075,724600.0
2005-09-08 12:30:00,26.8,26.81,26.72,26.72,808600.0,18.7006,18.7075,18.6447,18.6447,808600.0
2005-09-08 12:40:00,26.72,26.76,26.72,26.73,979100.0,18.6447,18.6726,18.6447,18.6517,979100.0
2005-09-08 12:50:00,26.73,26.74,26.7,26.72,735300.0,18.6517,18.6587,18.6308,18.6447,735300.0
2005-09-08 13:00:00,26.71,26.74,26.71,26.73,499900.0,18.6378,18.6587,18.6378,18.6517,499900.0
2005-09-08 13:10:00,26.73,26.74,26.7,26.71,886200.0,18.6517,18.6587,18.6308,18.6378,886200.0
2005-09-08 13:20:00,26.71,26.72,26.69,26.7,404600.0,18.6378,18.6447,18.6238,18.6308,404600.0
2005-09-08 13:30:00,26.71,26.74,26.7,26.73,977900.0,18.6378,18.6587,18.6308,18.6517,977900.0
2005-09-08 13:40:00,26.73,26.74,26.71,26.71,745000.0,18.6517,18.6587,18.6378,18.6378,745000.0
2005-09-08 13:50:00,26.72,26.72,26.69,26.7,1008200.0,18.6447,18.6447,18.6238,18.6308,1008200.0
2005-09-08 14:00:00,26.69,26.7,26.67,26.69,1090000.0,18.6238,18.6308,18.6098,18.6238,1090000.0
2005-09-08 14:10:00,26.69,26.7,26.62,26.64,1396700.0,18.6238,18.6308,18.575,18.5889,1396700.0
2005-09-08 14:20:00,26.64,26.66,26.55,26.56,2650700.0,18.5889,18.6029,18.5261,18.5331,2650700.0
2005-09-08 14:30:00,26.57,26.58,25.55,26.57,2651800.0,18.5401,18.547,17.8283,18.5401,2651800.0
2005-09-08 14:40:00,26.57,26.58,26.54,26.58,1690900.0,18.5401,18.547,18.5191,18.547,1690900.0
2005-09-08 14:50:00,26.57,26.6,26.56,26.57,1152600.0,18.5401,18.561,18.5331,18.5401,1152600.0
2005-09-08 15:00:00,26.57,26.58,26.53,26.57,2325400.0,18.5401,18.547,18.5122,18.5401,2325400.0
2005-09-08 15:10:00,26.56,26.57,26.52,26.53,997900.0,18.5331,18.5401,18.5052,18.5122,997900.0
2005-09-08 15:20:00,26.53,26.58,26.52,26.57,1310200.0,18.5122,18.547,18.5052,18.5401,1310200.0
2005-09-08 15:30:00,26.57,26.61,26.56,26.6,1035800.0,18.5401,18.568,18.5331,18.561,1035800.0
2005-09-08 15:40:00,26.61,26.61,26.57,26.6,1712200.0,18.568,18.568,18.5401,18.561,1712200.0
2005-09-08 15:50:00,26.59,26.63,26.58,26.61,2474900.0,18.554,18.5819,18.547,18.568,2474900.0
2005-09-09 09:30:00,26.62,28.63,26.61,26.66,1929600.0,18.575,19.9775,18.568,18.6029,1929600.0
2005-09-09 09:40:00,26.66,26.71,26.65,26.68,625600.0,18.6029,18.6378,18.5959,18.6168,625600.0
2005-09-09 09:50:00,26.68,26.75,26.61,26.71,1454100.0,18.6168,18.6657,18.568,18.6378,1454100.0
2005-09-09 10:00:00,26.71,26.75,26.68,26.69,917500.0,18.6378,18.6657,18.6168,18.6238,917500.0
2005-09-09 10:10:00,26.69,28.63,26.68,26.71,543900.0,18.6238,19.9775,18.6168,18.6378,543900.0
2005-09-09 10:20:00,26.72,26.72,26.69,26.72,501800.0,18.6447,18.6447,18.6238,18.6447,501800.0
2005-09-09 10:30:00,26.71,26.72,26.67,26.68,582300.0,18.6378,18.6447,18.6098,18.6168,582300.0
2005-09-09 10:40:00,26.67,26.71,26.67,26.7,779200.0,18.6098,18.6378,18.6098,18.6308,779200.0
2005-09-09 10:50:00,26.7,26.77,26.68,26.74,1240500.0,18.6308,18.6796,18.6168,18.6587,1240500.0
2005-09-09 11:00:00,26.74,28.63,26.73,26.74,575900.0,18.6587,19.9775,18.6517,18.6587,575900.0
2005-09-09 11:10:00,26.75,26.78,26.74,26.76,993900.0,18.6657,18.6866,18.6587,18.6726,993900.0
2005-09-09 11:20:00,26.76,26.77,26.74,26.76,1052300.0,18.6726,18.6796,18.6587,18.6726,1052300.0
2005-09-09 11:30:00,26.75,26.8,26.75,26.76,896800.0,18.6657,18.7006,18.6657,18.6726,896800.0
2005-09-09 11:40:00,26.75,26.81,26.72,26.79,1165800.0,18.6657,18.7075,18.6447,18.6936,1165800.0
2005-09-09 11:50:00,26.79,26.8,26.77,26.8,565300.0,18.6936,18.7006,18.6796,18.7006,565300.0
2005-09-09 12:00:00,26.79,26.81,26.77,26.78,624900.0,18.6936,18.7075,18.6796,18.6866,624900.0
2005-09-09 12:10:00,26.77,28.63,26.76,26.78,485000.0,18.6796,19.9775,18.6726,18.6866,485000.0
2005-09-09 12:20:00,26.78,26.82,26.75,26.78,1081500.0,18.6866,18.7145,18.6657,18.6866,1081500.0
2005-09-09 12:30:00,26.78,26.79,26.75,26.75,485900.0,18.6866,18.6936,18.6657,18.6657,485900.0
2005-09-09 12:40:00,26.76,26.77,26.75,26.76,366000.0,18.6726,18.6796,18.6657,18.6726,366000.0
2005-09-09 12:50:00,26.76,26.77,26.72,26.72,453600.0,18.6726,18.6796,18.6447,18.6447,453600.0
2005-09-09 13:00:00,26.73,26.73,26.68,26.68,1066000.0,18.6517,18.6517,18.6168,18.6168,1066000.0
2005-09-09 13:10:00,26.68,26.73,26.68,26.7,1049300.0,18.6168,18.6517,18.6168,18.6308,1049300.0
2005-09-09 13:20:00,26.69,26.73,26.69,26.7,960100.0,18.6238,18.6517,18.6238,18.6308,960100.0
2005-09-09 13:30:00,26.7,26.7,26.64,26.64,1318500.0,18.6308,18.6308,18.5889,18.5889,1318500.0
2005-09-09 13:40:00,26.65,26.7,26.64,26.69,908200.0,18.5959,18.6308,18.5889,18.6238,908200.0
2005-09-09 13:50:00,26.68,26.69,26.63,26.65,840800.0,18.6168,18.6238,18.5819,18.5959,840800.0
2005-09-09 14:00:00,26.66,26.66,26.57,26.58,1100500.0,18.6029,18.6029,18.5401,18.547,1100500.0
2005-09-09 14:10:00,26.58,26.6,26.56,26.58,882900.0,18.547,18.561,18.5331,18.547,882900.0
2005-09-09 14:20:00,26.57,26.59,26.55,26.57,925500.0,18.5401,18.554,18.5261,18.5401,925500.0
2005-09-09 14:30:00,26.57,26.58,26.53,26.56,1943500.0,18.5401,18.547,18.5122,18.5331,1943500.0
2005-09-09 14:40:00,26.56,26.61,26.54,26.61,898600.0,18.5331,18.568,18.5191,18.568,898600.0
2005-09-09 14:50:00,26.61,26.64,26.6,26.63,873700.0,18.568,18.5889,18.561,18.5819,873700.0
2005-09-09 15:00:00,26.62,26.65,26.59,26.59,954700.0,18.575,18.5959,18.554,18.554,954700.0
2005-09-09 15:10:00,26.59,26.6,26.55,26.55,1030600.0,18.554,18.561,18.5261,18.5261,1030600.0
2005-09-09 15:20:00,26.55,26.6,26.55,26.59,1178400.0,18.5261,18.561,18.5261,18.554,1178400.0
2005-09-09 15:30:00,26.6,26.6,26.55,26.57,1506100.0,18.561,18.561,18.5261,18.5401,1506100.0
2005-09-09 15:40:00,26.57,26.69,26.56,26.57,1430000.0,18.5401,18.6238,18.5331,18.5401,1430000.0
2005-09-09 15:50:00,26.58,26.6,26.57,26.59,2042200.0,18.547,18.561,18.5401,18.554,2042200.0
2005-09-12 09:30:00,26.6,26.73,26.58,26.65,2650600.0,18.561,18.6517,18.547,18.5959,2650600.0
2005-09-12 09:40:00,26.65,26.71,26.64,26.69,1317600.0,18.5959,18.6378,18.5889,18.6238,1317600.0
2005-09-12 09:50:00,26.69,26.72,26.63,26.63,1057300.0,18.6238,18.6447,18.5819,18.5819,1057300.0
2005-09-12 10:00:00,26.64,26.67,26.62,26.65,964900.0,18.5889,18.6098,18.575,18.5959,964900.0
2005-09-12 10:10:00,26.66,26.67,26.63,26.65,429500.0,18.6029,18.6098,18.5819,18.5959,429500.0
2005-09-12 10:20:00,26.65,26.68,26.63,26.66,462800.0,18.5959,18.6168,18.5819,18.6029,462800.0
2005-09-12 10:30:00,26.67,26.67,26.63,26.64,644600.0,18.6098,18.6098,18.5819,18.5889,644600.0
2005-09-12 10:40:00,26.64,26.7,26.64,26.69,773000.0,18.5889,18.6308,18.5889,18.6238,773000.0
2005-09-12 10:50:00,26.68,26.7,26.67,26.7,803900.0,18.6168,18.6308,18.6098,18.6308,803900.0
2005-09-12 11:00:00,26.7,26.75,26.7,26.72,843100.0,18.6308,18.6657,18.6308,18.6447,843100.0
2005-09-12 11:10:00,26.72,26.72,26.65,26.66,499800.0,18.6447,18.6447,18.5959,18.6029,499800.0
2005-09-12 11:20:00,26.67,26.73,26.65,26.68,683300.0,18.6098,18.6517,18.5959,18.6168,683300.0
2005-09-12 11:30:00,26.67,26.68,26.65,26.66,614200.0,18.6098,18.6168,18.5959,18.6029,614200.0
2005-09-12 11:40:00,26.67,26.67,26.62,26.62,581400.0,18.6098,18.6098,18.575,18.575,581400.0
2005-09-12 11:50:00,26.62,26.62,26.55,26.56,1347300.0,18.575,18.575,18.5261,18.5331,1347300.0
2005-09-12 12:00:00,26.56,26.6,26.53,26.58,1059800.0,18.5331,18.561,18.5122,18.547,1059800.0
2005-09-12 12:10:00,26.57,26.6,26.57,26.6,1345600.0,18.5401,18.561,18.5401,18.561,1345600.0
2005-09-12 12:20:00,26.6,26.66,26.6,26.65,1588200.0,18.561,18.6029,18.561,18.5959,1588200.0
2005-09-12 12:30:00,26.64,26.66,26.61,26.61,626100.0,18.5889,18.6029,18.568,18.568,626100.0
2005-09-12 12:40:00,26.61,26.62,26.59,26.6,756500.0,18.568,18.575,18.554,18.561,756500.0
2005-09-12 12:50:00,26.61,26.62,26.57,26.58,1142400.0,18.568,18.575,18.5401,18.547,1142400.0
2005-09-12 13:00:00,26.57,26.59,26.56,26.58,562900.0,18.5401,18.554,18.5331,18.547,562900.0
2005-09-12 13:10:00,26.59,26.6,26.57,26.59,775900.0,18.554,18.561,18.5401,18.554,775900.0
2005-09-12 13:20:00,26.59,26.59,26.55,26.58,935400.0,18.554,18.554,18.5261,18.547,935400.0
2005-09-12 13:30:00,26.58,26.59,26.55,26.59,911400.0,18.547,18.554,18.5261,18.554,911400.0
2005-09-12 13:40:00,26.59,26.59,26.56,26.56,341800.0,18.554,18.554,18.5331,18.5331,341800.0
2005-09-12 13:50:00,26.56,26.57,26.52,26.52,747200.0,18.5331,18.5401,18.5052,18.5052,747200.0
2005-09-12 14:00:00,26.53,26.55,26.52,26.53,866000.0,18.5122,18.5261,18.5052,18.5122,866000.0
2005-09-12 14:10:00,26.53,26.57,26.52,26.55,733800.0,18.5122,18.5401,18.5052,18.5261,733800.0
2005-09-12 14:20:00,26.55,26.58,26.55,26.56,654400.0,18.5261,18.547,18.5261,18.5331,654400.0
2005-09-12 14:30:00,26.56,26.6,26.55,26.59,980200.0,18.5331,18.561,18.5261,18.554,980200.0
2005-09-12 14:40:00,26.59,26.65,26.58,26.62,1874600.0,18.554,18.5959,18.547,18.575,1874600.0
2005-09-12 14:50:00,26.62,26.66,26.61,26.65,965800.0,18.575,18.6029,18.568,18.5959,965800.0
2005-09-12 15:00:00,26.65,26.66,26.61,26.63,985200.0,18.5959,18.6029,18.568,18.5819,985200.0
2005-09-12 15:10:00,26.62,26.66,26.61,26.63,1130000.0,18.575,18.6029,18.568,18.5819,1130000.0
2005-09-12 15:20:00,26.63,26.65,26.6,26.61,1521600.0,18.5819,18.5959,18.561,18.568,1521600.0
2005-09-12 15:30:00,26.61,26.63,26.6,26.63,1169600.0,18.568,18.5819,18.561,18.5819,1169600.0
2005-09-12 15:40:00,26.63,26.63,26.61,26.62,932300.0,18.5819,18.5819,18.568,18.575,932300.0
2005-09-12 15:50:00,26.62,26.63,26.61,26.61,1775600.0,18.575,18.5819,18.568,18.568,1775600.0
2005-09-13 09:30:00,26.52,26.57,26.5,26.54,2563800.0,18.5052,18.5401,18.4912,18.5191,2563800.0
2005-09-13 09:40:00,26.53,26.56,26.51,26.54,1407100.0,18.5122,18.5331,18.4982,18.5191,1407100.0
2005-09-13 09:50:00,26.53,26.55,26.48,26.49,1760000.0,18.5122,18.5261,18.4773,18.4842,1760000.0
2005-09-13 10:00:00,26.49,26.51,26.45,26.5,2131300.0,18.4842,18.4982,18.4563,18.4912,2131300.0
2005-09-13 10:10:00,26.5,26.55,26.48,26.52,1226200.0,18.4912,18.5261,18.4773,18.5052,1226200.0
2005-09-13 10:20:00,26.52,26.53,26.45,26.46,1448800.0,18.5052,18.5122,18.4563,18.4633,1448800.0
2005-09-13 10:30:00,26.45,26.47,26.43,26.47,930900.0,18.4563,18.4703,18.4424,18.4703,930900.0
2005-09-13 10:40:00,26.46,26.47,26.41,26.41,1251900.0,18.4633,18.4703,18.4284,18.4284,1251900.0
2005-09-13 10:50:00,26.42,26.45,26.37,26.41,2220400.0,18.4354,18.4563,18.4005,18.4284,2220400.0
2005-09-13 11:00:00,26.41,26.46,26.38,26.45,2004100.0,18.4284,18.4633,18.4075,18.4563,2004100.0
2005-09-13 11:10:00,26.45,26.5,26.43,26.43,1098200.0,18.4563,18.4912,18.4424,18.4424,1098200.0
2005-09-13 11:20:00,26.43,26.45,26.4,26.45,950300.0,18.4424,18.4563,18.4214,18.4563,950300.0
2005-09-13 11:30:00,26.45,26.47,26.44,26.46,1546900.0,18.4563,18.4703,18.4494,18.4633,1546900.0
2005-09-13 11:40:00,26.46,26.49,26.45,26.47,1103300.0,18.4633,18.4842,18.4563,18.4703,1103300.0
2005-09-13 11:50:00,26.46,26.49,26.45,26.48,1215500.0,18.4633,18.4842,18.4563,18.4773,1215500.0
2005-09-13 12:00:00,26.49,26.49,26.42,26.43,735500.0,18.4842,18.4842,18.4354,18.4424,735500.0
2005-09-13 12:10:00,26.43,26.45,26.43,26.44,399800.0,18.4424,18.4563,18.4424,18.4494,399800.0
2005-09-13 12:20:00,26.45,26.47,26.44,26.44,642900.0,18.4563,18.4703,18.4494,18.4494,642900.0
2005-09-13 12:30:00,26.45,26.5,26.44,26.49,1165800.0,18.4563,18.4912,18.4494,18.4842,1165800.0
2005-09-13 12:40:00,26.49,26.5,26.45,26.48,1489100.0,18.4842,18.4912,18.4563,18.4773,1489100.0
2005-09-13 12:50:00,26.48,26.55,26.48,26.53,1240900.0,18.4773,18.5261,18.4773,18.5122,1240900.0
2005-09-13 13:00:00,26.53,26.55,26.52,26.54,951500.0,18.5122,18.5261,18.5052,18.5191,951500.0
2005-09-13 13:10:00,26.54,26.54,26.52,26.54,1079900.0,18.5191,18.5191,18.5052,18.5191,1079900.0
2005-09-13 13:20:00,26.54,26.54,26.5,26.53,530000.0,18.5191,18.5191,18.4912,18.5122,530000.0
2005-09-13 13:30:00,26.54,26.59,26.51,26.59,1026300.0,18.5191,18.554,18.4982,18.554,1026300.0
2005-09-13 13:40:00,26.59,26.64,26.58,26.59,1585000.0,18.554,18.5889,18.547,18.554,1585000.0
2005-09-13 13:50:00,26.59,26.61,26.38,26.6,527100.0,18.554,18.568,18.4075,18.561,527100.0
2005-09-13 14:00:00,26.6,26.7,26.58,26.67,1227700.0,18.561,18.6308,18.547,18.6098,1227700.0
2005-09-13 14:10:00,26.67,26.74,26.65,26.72,2180100.0,18.6098,18.6587,18.5959,18.6447,2180100.0
2005-09-13 14:20:00,26.71,26.76,26.71,26.72,2553400.0,18.6378,18.6726,18.6378,18.6447,2553400.0
2005-09-13 14:30:00,26.72,26.73,26.5,26.68,521500.0,18.6447,18.6517,18.4912,18.6168,521500.0
2005-09-13 14:40:00,26.69,26.7,26.63,26.63,1543100.0,18.6238,18.6308,18.5819,18.5819,1543100.0
2005-09-13 14:50:00,26.63,26.64,26.61,26.64,1004800.0,18.5819,18.5889,18.568,18.5889,1004800.0
2005-09-13 15:00:00,26.64,26.64,26.53,26.55,1540800.0,18.5889,18.5889,18.5122,18.5261,1540800.0
2005-09-13 15:10:00,26.56,26.56,26.51,26.52,963000.0,18.5331,18.5331,18.4982,18.5052,963000.0
2005-09-13 15:20:00,26.53,26.57,26.48,26.56,1880200.0,18.5122,18.5401,18.4773,18.5331,1880200.0
2005-09-13 15:30:00,26.55,26.57,26.51,26.53,1302900.0,18.5261,18.5401,18.4982,18.5122,1302900.0
2005-09-13 15:40:00,26.53,26.55,26.5,26.53,1336600.0,18.5122,18.5261,18.4912,18.5122,1336600.0
2005-09-13 15:50:00,26.54,26.54,26.47,26.48,2466000.0,18.5191,18.5191,18.4703,18.4773,2466000.0
2005-09-14 09:30:00,26.52,26.55,26.46,26.48,2761600.0,18.5052,18.5261,18.4633,18.4773,2761600.0
2005-09-14 09:40:00,26.47,26.49,26.46,26.48,1888200.0,18.4703,18.4842,18.4633,18.4773,1888200.0
2005-09-14 09:50:00,26.5,26.53,26.48,26.5,1149300.0,18.4912,18.5122,18.4773,18.4912,1149300.0
2005-09-14 10:00:00,26.5,26.63,26.5,26.61,2042400.0,18.4912,18.5819,18.4912,18.568,2042400.0
2005-09-14 10:10:00,26.6,26.64,26.58,26.6,1700700.0,18.561,18.5889,18.547,18.561,1700700.0
2005-09-14 10:20:00,26.59,26.63,26.51,26.58,1785100.0,18.554,18.5819,18.4982,18.547,1785100.0
2005-09-14 10:30:00,26.58,26.64,26.57,26.6,1984300.0,18.547,18.5889,18.5401,18.561,1984300.0
2005-09-14 10:40:00,26.6,26.64,26.54,26.56,1036800.0,18.561,18.5889,18.5191,18.5331,1036800.0
2005-09-14 10:50:00,26.56,26.58,26.53,26.54,554600.0,18.5331,18.547,18.5122,18.5191,554600.0
2005-09-14 11:00:00,26.55,26.57,26.53,26.56,576300.0,18.5261,18.5401,18.5122,18.5331,576300.0
2005-09-14 11:10:00,26.56,26.57,26.51,26.52,724900.0,18.5331,18.5401,18.4982,18.5052,724900.0
2005-09-14 11:20:00,26.52,26.54,26.5,26.52,856800.0,18.5052,18.5191,18.4912,18.5052,856800.0
2005-09-14 11:30:00,26.52,26.55,26.48,26.54,726000.0,18.5052,18.5261,18.4773,18.5191,726000.0
2005-09-14 11:40:00,26.54,26.54,26.51,26.52,633300.0,18.5191,18.5191,18.4982,18.5052,633300.0
2005-09-14 11:50:00,26.51,26.55,26.5,26.54,1028500.0,18.4982,18.5261,18.4912,18.5191,1028500.0
2005-09-14 12:00:00,26.54,26.62,26.52,26.61,1637700.0,18.5191,18.575,18.5052,18.568,1637700.0
2005-09-14 12:10:00,26.61,26.62,26.56,26.57,696000.0,18.568,18.575,18.5331,18.5401,696000.0
2005-09-14 12:20:00,26.57,26.59,26.55,26.57,535600.0,18.5401,18.554,18.5261,18.5401,535600.0
2005-09-14 12:30:00,26.57,26.58,26.55,26.57,614600.0,18.5401,18.547,18.5261,18.5401,614600.0
2005-09-14 12:40:00,26.57,26.57,26.53,26.53,574200.0,18.5401,18.5401,18.5122,18.5122,574200.0
2005-09-14 12:50:00,26.54,26.59,26.53,26.59,784500.0,18.5191,18.554,18.5122,18.554,784500.0
2005-09-14 13:00:00,26.59,26.59,26.55,26.56,951700.0,18.554,18.554,18.5261,18.5331,951700.0
2005-09-14 13:10:00,26.56,26.59,26.55,26.57,457400.0,18.5331,18.554,18.5261,18.5401,457400.0
2005-09-14 13:20:00,26.56,26.58,26.53,26.55,808300.0,18.5331,18.547,18.5122,18.5261,808300.0
2005-09-14 13:30:00,26.55,26.56,26.51,26.54,958800.0,18.5261,18.5331,18.4982,18.5191,958800.0
2005-09-14 13:40:00,26.54,26.54,26.49,26.5,1496800.0,18.5191,18.5191,18.4842,18.4912,1496800.0
2005-09-14 13:50:00,26.51,26.52,26.48,26.5,851800.0,18.4982,18.5052,18.4773,18.4912,851800.0
2005-09-14 14:00:00,26.5,26.52,26.45,26.47,1373000.0,18.4912,18.5052,18.4563,18.4703,1373000.0
2005-09-14 14:10:00,26.48,26.48,26.39,26.4,1702000.0,18.4773,18.4773,18.4145,18.4214,1702000.0
2005-09-14 14:20:00,26.41,26.43,26.39,26.43,887800.0,18.4284,18.4424,18.4145,18.4424,887800.0
2005-09-14 14:30:00,26.43,26.45,26.41,26.43,1311700.0,18.4424,18.4563,18.4284,18.4424,1311700.0
2005-09-14 14:40:00,26.42,26.44,26.4,26.42,675300.0,18.4354,18.4494,18.4214,18.4354,675300.0
2005-09-14 14:50:00,26.42,26.45,26.4,26.44,810000.0,18.4354,18.4563,18.4214,18.4494,810000.0
2005-09-14 15:00:00,26.43,26.43,26.37,26.39,2007300.0,18.4424,18.4424,18.4005,18.4145,2007300.0
2005-09-14 15:10:00,26.4,26.4,26.35,26.37,2043100.0,18.4214,18.4214,18.3866,18.4005,2043100.0
2005-09-14 15:20:00,26.37,26.4,26.35,26.35,1876600.0,18.4005,18.4214,18.3866,18.3866,1876600.0
2005-09-14 15:30:00,26.35,26.38,26.34,26.36,1844200.0,18.3866,18.4075,18.3796,18.3935,1844200.0
2005-09-14 15:40:00,26.36,26.39,26.35,26.36,2479700.0,18.3935,18.4145,18.3866,18.3935,2479700.0
2005-09-14 15:50:00,26.36,26.37,26.3,26.3,3601000.0,18.3935,18.4005,18.3517,18.3517,3601000.0
2005-09-15 09:30:00,26.37,26.43,26.35,26.4,2869900.0,18.4005,18.4424,18.3866,18.4214,2869900.0
2005-09-15 09:40:00,26.4,26.41,26.33,26.34,1595700.0,18.4214,18.4284,18.3726,18.3796,1595700.0
2005-09-15 09:50:00,26.35,26.38,26.3,26.32,1815600.0,18.3866,18.4075,18.3517,18.3656,1815600.0
2005-09-15 10:00:00,26.33,26.35,26.27,26.29,1990000.0,18.3726,18.3866,18.3307,18.3447,1990000.0
2005-09-15 10:10:00,26.29,26.33,26.28,26.28,979600.0,18.3447,18.3726,18.3377,18.3377,979600.0
2005-09-15 10:20:00,26.29,26.3,26.26,26.29,965900.0,18.3447,18.3517,18.3238,18.3447,965900.0
2005-09-15 10:30:00,26.29,26.31,26.26,26.26,1420900.0,18.3447,18.3586,18.3238,18.3238,1420900.0
2005-09-15 10:40:00,26.27,26.28,26.22,26.25,1912200.0,18.3307,18.3377,18.2958,18.3168,1912200.0
2005-09-15 10:50:00,26.24,26.32,26.24,26.31,1646100.0,18.3098,18.3656,18.3098,18.3586,1646100.0
2005-09-15 11:00:00,26.31,26.32,26.27,26.29,1129600.0,18.3586,18.3656,18.3307,18.3447,1129600.0
2005-09-15 11:10:00,26.29,26.29,26.24,26.27,816900.0,18.3447,18.3447,18.3098,18.3307,816900.0
2005-09-15 11:20:00,26.26,26.33,26.26,26.28,1278900.0,18.3238,18.3726,18.3238,18.3377,1278900.0
2005-09-15 11:30:00,26.29,26.3,26.26,26.3,1127400.0,18.3447,18.3517,18.3238,18.3517,1127400.0
2005-09-15 11:40:00,26.3,26.33,26.29,26.3,1681800.0,18.3517,18.3726,18.3447,18.3517,1681800.0
2005-09-15 11:50:00,26.31,26.35,26.3,26.35,2795600.0,18.3586,18.3866,18.3517,18.3866,2795600.0
2005-09-15 12:00:00,26.35,26.36,26.29,26.31,1070000.0,18.3866,18.3935,18.3447,18.3586,1070000.0
2005-09-15 12:10:00,26.31,26.35,26.28,26.33,962700.0,18.3586,18.3866,18.3377,18.3726,962700.0
2005-09-15 12:20:00,26.34,26.38,26.34,26.36,1399600.0,18.3796,18.4075,18.3796,18.3935,1399600.0
2005-09-15 12:30:00,26.36,26.37,26.33,26.34,541200.0,18.3935,18.4005,18.3726,18.3796,541200.0
2005-09-15 12:40:00,26.34,26.35,26.32,26.33,439400.0,18.3796,18.3866,18.3656,18.3726,439400.0
2005-09-15 12:50:00,26.33,26.34,26.31,26.33,420700.0,18.3726,18.3796,18.3586,18.3726,420700.0
2005-09-15 13:00:00,26.33,26.41,26.32,26.4,1400600.0,18.3726,18.4284,18.3656,18.4214,1400600.0
2005-09-15 13:10:00,26.41,26.43,26.36,26.38,1216800.0,18.4284,18.4424,18.3935,18.4075,1216800.0
2005-09-15 13:20:00,26.38,26.39,26.34,26.34,615000.0,18.4075,18.4145,18.3796,18.3796,615000.0
2005-09-15 13:30:00,26.35,26.35,26.33,26.33,770800.0,18.3866,18.3866,18.3726,18.3726,770800.0
2005-09-15 13:40:00,26.34,26.35,26.31,26.34,905600.0,18.3796,18.3866,18.3586,18.3796,905600.0
2005-09-15 13:50:00,26.35,26.39,26.33,26.34,919100.0,18.3866,18.4145,18.3726,18.3796,919100.0
2005-09-15 14:00:00,26.34,26.35,26.3,26.3,843400.0,18.3796,18.3866,18.3517,18.3517,843400.0
2005-09-15 14:10:00,26.31,26.31,26.28,26.29,1483200.0,18.3586,18.3586,18.3377,18.3447,1483200.0
2005-09-15 14:20:00,26.3,26.31,26.27,26.28,1106600.0,18.3517,18.3586,18.3307,18.3377,1106600.0
2005-09-15 14:30:00,26.29,26.34,26.28,26.34,1416200.0,18.3447,18.3796,18.3377,18.3796,1416200.0
2005-09-15 14:40:00,26.34,26.35,26.29,26.3,1737600.0,18.3796,18.3866,18.3447,18.3517,1737600.0
2005-09-15 14:50:00,26.3,26.33,26.28,26.28,750700.0,18.3517,18.3726,18.3377,18.3377,750700.0
2005-09-15 15:00:00,26.28,26.31,26.27,26.27,822100.0,18.3377,18.3586,18.3307,18.3307,822100.0
2005-09-15 15:10:00,26.27,26.29,26.25,26.26,1599100.0,18.3307,18.3447,18.3168,18.3238,1599100.0
2005-09-15 15:20:00,26.26,26.28,26.23,26.27,1611100.0,18.3238,18.3377,18.3028,18.3307,1611100.0
2005-09-15 15:30:00,26.27,26.28,26.24,26.27,1402400.0,18.3307,18.3377,18.3098,18.3307,1402400.0
2005-09-15 15:40:00,26.27,26.31,26.25,26.27,1688700.0,18.3307,18.3586,18.3168,18.3307,1688700.0
2005-09-15 15:50:00,26.28,26.29,26.25,26.27,3147900.0,18.3377,18.3447,18.3168,18.3307,3147900.0
2005-09-16 09:30:00,26.36,26.37,26.2,26.31,29832300.0,18.3935,18.4005,18.2819,18.3586,29832300.0
2005-09-16 09:40:00,26.31,26.4,26.29,26.34,2827600.0,18.3586,18.4214,18.3447,18.3796,2827600.0
2005-09-16 09:50:00,26.34,26.34,26.24,26.29,2151000.0,18.3796,18.3796,18.3098,18.3447,2151000.0
2005-09-16 10:00:00,26.28,26.33,26.25,26.29,1236200.0,18.3377,18.3726,18.3168,18.3447,1236200.0
2005-09-16 10:10:00,26.29,26.33,26.25,26.25,1664700.0,18.3447,18.3726,18.3168,18.3168,1664700.0
2005-09-16 10:20:00,26.25,26.27,26.22,26.27,1255600.0,18.3168,18.3307,18.2958,18.3307,1255600.0
2005-09-16 10:30:00,26.26,26.26,26.2,26.23,1140300.0,18.3238,18.3238,18.2819,18.3028,1140300.0
2005-09-16 10:40:00,26.24,26.24,26.18,26.2,1358000.0,18.3098,18.3098,18.2679,18.2819,1358000.0
2005-09-16 10:50:00,26.19,26.21,26.15,26.17,1954900.0,18.2749,18.2889,18.247,18.261,1954900.0
2005-09-16 11:00:00,26.18,26.3,26.16,26.16,1913100.0,18.2679,18.3517,18.254,18.254,1913100.0
2005-09-16 11:10:00,26.16,26.17,26.11,26.13,1920200.0,18.254,18.261,18.2191,18.233,1920200.0
2005-09-16 11:20:00,26.12,26.13,26.07,26.1,2104900.0,18.2261,18.233,18.1912,18.2121,2104900.0
2005-09-16 11:30:00,26.1,26.1,26.06,26.08,2117100.0,18.2121,18.2121,18.1842,18.1982,2117100.0
2005-09-16 11:40:00,26.08,26.13,26.07,26.11,1372400.0,18.1982,18.233,18.1912,18.2191,1372400.0
2005-09-16 11:50:00,26.11,26.13,26.09,26.11,1158200.0,18.2191,18.233,18.2051,18.2191,1158200.0
2005-09-16 12:00:00,26.11,26.12,26.06,26.07,1480400.0,18.2191,18.2261,18.1842,18.1912,1480400.0
2005-09-16 12:10:00,26.07,26.07,26.03,26.06,1057800.0,18.1912,18.1912,18.1633,18.1842,1057800.0
2005-09-16 12:20:00,26.06,26.07,26.04,26.06,786600.0,18.1842,18.1912,18.1702,18.1842,786600.0
2005-09-16 12:30:00,26.06,26.08,26.02,26.08,2247800.0,18.1842,18.1982,18.1563,18.1982,2247800.0
2005-09-16 12:40:00,26.08,26.11,26.07,26.11,1367800.0,18.1982,18.2191,18.1912,18.2191,1367800.0
2005-09-16 12:50:00,26.1,26.11,26.07,26.08,1487600.0,18.2121,18.2191,18.1912,18.1982,1487600.0
2005-09-16 13:00:00,26.07,26.08,26.03,26.04,1225200.0,18.1912,18.1982,18.1633,18.1702,1225200.0
2005-09-16 13:10:00,26.04,26.06,26.02,26.02,1238200.0,18.1702,18.1842,18.1563,18.1563,1238200.0
2005-09-16 13:20:00,26.03,26.05,26.01,26.04,1512100.0,18.1633,18.1772,18.1493,18.1702,1512100.0
2005-09-16 13:30:00,26.03,26.05,26.01,26.01,1723000.0,18.1633,18.1772,18.1493,18.1493,1723000.0
2005-09-16 13:40:00,26.01,26.04,25.97,26.02,2282100.0,18.1493,18.1702,18.1214,18.1563,2282100.0
2005-09-16 13:50:00,26.03,26.05,25.99,26.04,1961300.0,18.1633,18.1772,18.1354,18.1702,1961300.0
2005-09-16 14:00:00,26.04,26.09,26.03,26.08,1913900.0,18.1702,18.2051,18.1633,18.1982,1913900.0
2005-09-16 14:10:00,26.09,26.12,26.06,26.09,3173500.0,18.2051,18.2261,18.1842,18.2051,3173500.0
2005-09-16 14:20:00,26.08,26.09,26.06,26.07,671500.0,18.1982,18.2051,18.1842,18.1912,671500.0
2005-09-16 14:30:00,26.06,26.08,26.04,26.06,1261600.0,18.1842,18.1982,18.1702,18.1842,1261600.0
2005-09-16 14:40:00,26.06,26.07,26.03,26.06,1201300.0,18.1842,18.1912,18.1633,18.1842,1201300.0
2005-09-16 14:50:00,26.06,26.15,26.05,26.12,1817200.0,18.1842,18.247,18.1772,18.2261,1817200.0
2005-09-16 15:00:00,26.12,26.24,26.11,26.17,2639000.0,18.2261,18.3098,18.2191,18.261,2639000.0
2005-09-16 15:10:00,26.17,26.23,25.99,26.2,1985500.0,18.261,18.3028,18.1354,18.2819,1985500.0
2005-09-16 15:20:00,26.2,26.21,26.18,26.18,1718500.0,18.2819,18.2889,18.2679,18.2679,1718500.0
2005-09-16 15:30:00,26.19,26.19,26.06,26.09,4839400.0,18.2749,18.2749,18.1842,18.2051,4839400.0
2005-09-16 15:40:00,26.09,26.1,26.01,26.06,7808600.0,18.2051,18.2121,18.1493,18.1842,7808600.0
2005-09-16 15:50:00,26.06,26.14,26.05,26.06,10723800.0,18.1842,18.24,18.1772,18.1842,10723800.0
2005-09-19 09:30:00,26.11,26.18,26.06,26.11,4667900.0,18.2191,18.2679,18.1842,18.2191,4667900.0
2005-09-19 09:40:00,26.12,26.19,26.1,26.18,3235200.0,18.2261,18.2749,18.2121,18.2679,3235200.0
2005-09-19 09:50:00,26.18,26.27,26.17,26.25,4175300.0,18.2679,18.3307,18.261,18.3168,4175300.0
2005-09-19 10:00:00,26.24,26.25,26.13,26.13,3016400.0,18.3098,18.3168,18.233,18.233,3016400.0
2005-09-19 10:10:00,26.13,26.14,26.1,26.1,1220200.0,18.233,18.24,18.2121,18.2121,1220200.0
2005-09-19 10:20:00,26.1,26.13,26.08,26.09,1156800.0,18.2121,18.233,18.1982,18.2051,1156800.0
2005-09-19 10:30:00,26.09,26.16,26.07,26.16,1269900.0,18.2051,18.254,18.1912,18.254,1269900.0
2005-09-19 10:40:00,26.16,26.19,26.15,26.15,2039100.0,18.254,18.2749,18.247,18.247,2039100.0
2005-09-19 10:50:00,26.15,26.17,26.1,26.1,1296500.0,18.247,18.261,18.2121,18.2121,1296500.0
2005-09-19 11:00:00,26.1,26.13,26.09,26.11,975800.0,18.2121,18.233,18.2051,18.2191,975800.0
2005-09-19 11:10:00,26.11,26.17,26.09,26.13,1352900.0,18.2191,18.261,18.2051,18.233,1352900.0
2005-09-19 11:20:00,26.14,26.16,26.11,26.11,751800.0,18.24,18.254,18.2191,18.2191,751800.0
2005-09-19 11:30:00,26.11,26.12,26.08,26.11,1259700.0,18.2191,18.2261,18.1982,18.2191,1259700.0
2005-09-19 11:40:00,26.11,26.13,26.1,26.11,570400.0,18.2191,18.233,18.2121,18.2191,570400.0
2005-09-19 11:50:00,26.11,26.12,26.09,26.1,738600.0,18.2191,18.2261,18.2051,18.2121,738600.0
2005-09-19 12:00:00,26.1,26.12,26.09,26.11,587600.0,18.2121,18.2261,18.2051,18.2191,587600.0
2005-09-19 12:10:00,26.11,26.15,26.11,26.13,639600.0,18.2191,18.247,18.2191,18.233,639600.0
2005-09-19 12:20:00,26.13,26.14,26.1,26.13,952700.0,18.233,18.24,18.2121,18.233,952700.0
2005-09-19 12:30:00,26.12,26.13,26.11,26.12,412500.0,18.2261,18.233,18.2191,18.2261,412500.0
2005-09-19 12:40:00,26.12,26.5,26.09,26.11,413000.0,18.2261,18.4912,18.2051,18.2191,413000.0
2005-09-19 12:50:00,26.11,26.11,26.05,26.07,939600.0,18.2191,18.2191,18.1772,18.1912,939600.0
2005-09-19 13:00:00,26.06,26.09,26.06,26.07,822700.0,18.1842,18.2051,18.1842,18.1912,822700.0
2005-09-19 13:10:00,26.07,26.07,26.01,26.02,1177100.0,18.1912,18.1912,18.1493,18.1563,1177100.0
2005-09-19 13:20:00,26.03,26.1,26.0,26.0,813800.0,18.1633,18.2121,18.1423,18.1423,813800.0
2005-09-19 13:30:00,26.0,26.05,26.0,26.03,1270600.0,18.1423,18.1772,18.1423,18.1633,1270600.0
2005-09-19 13:40:00,26.03,26.04,25.99,25.99,859000.0,18.1633,18.1702,18.1354,18.1354,859000.0
2005-09-19 13:50:00,25.98,26.03,25.97,26.03,873300.0,18.1284,18.1633,18.1214,18.1633,873300.0
2005-09-19 14:00:00,26.02,26.03,25.97,25.97,768300.0,18.1563,18.1633,18.1214,18.1214,768300.0
2005-09-19 14:10:00,25.97,25.98,25.94,25.96,1073900.0,18.1214,18.1284,18.1005,18.1144,1073900.0
2005-09-19 14:20:00,25.97,26.96,25.92,25.93,1319300.0,18.1214,18.8122,18.0865,18.0935,1319300.0
2005-09-19 14:30:00,25.93,25.96,25.93,25.95,682600.0,18.0935,18.1144,18.0935,18.1074,682600.0
2005-09-19 14:40:00,25.94,25.99,25.9,25.92,1295700.0,18.1005,18.1354,18.0726,18.0865,1295700.0
2005-09-19 14:50:00,25.92,25.93,25.9,25.9,895000.0,18.0865,18.0935,18.0726,18.0726,895000.0
2005-09-19 15:00:00,25.9,25.93,25.89,25.89,1111900.0,18.0726,18.0935,18.0656,18.0656,1111900.0
2005-09-19 15:10:00,25.9,25.93,25.89,25.92,891500.0,18.0726,18.0935,18.0656,18.0865,891500.0
2005-09-19 15:20:00,25.92,25.94,25.86,25.88,1733500.0,18.0865,18.1005,18.0446,18.0586,1733500.0
2005-09-19 15:30:00,25.88,25.97,25.86,25.96,3982400.0,18.0586,18.1214,18.0446,18.1144,3982400.0
2005-09-19 15:40:00,25.97,26.99,25.94,25.99,3105600.0,18.1214,18.8331,18.1005,18.1354,3105600.0
2005-09-19 15:50:00,25.98,26.01,25.92,26.01,3760000.0,18.1284,18.1493,18.0865,18.1493,3760000.0
2005-09-20 09:30:00,26.08,26.11,26.03,26.1,2658500.0,18.1982,18.2191,18.1633,18.2121,2658500.0
2005-09-20 09:40:00,26.11,26.15,26.08,26.12,1767000.0,18.2191,18.247,18.1982,18.2261,1767000.0
2005-09-20 09:50:00,26.12,26.18,26.11,26.12,1074100.0,18.2261,18.2679,18.2191,18.2261,1074100.0
2005-09-20 10:00:00,26.11,26.14,26.11,26.11,1338400.0,18.2191,18.24,18.2191,18.2191,1338400.0
2005-09-20 10:10:00,26.11,26.2,26.11,26.18,2072700.0,18.2191,18.2819,18.2191,18.2679,2072700.0
2005-09-20 10:20:00,26.18,26.19,26.16,26.19,1198400.0,18.2679,18.2749,18.254,18.2749,1198400.0
2005-09-20 10:30:00,26.18,26.22,26.1,26.21,1604700.0,18.2679,18.2958,18.2121,18.2889,1604700.0
2005-09-20 10:40:00,26.21,26.21,26.16,26.19,1479300.0,18.2889,18.2889,18.254,18.2749,1479300.0
2005-09-20 10:50:00,26.2,26.2,26.16,26.16,727400.0,18.2819,18.2819,18.254,18.254,727400.0
2005-09-20 11:00:00,26.17,26.18,26.12,26.15,963000.0,18.261,18.2679,18.2261,18.247,963000.0
2005-09-20 11:10:00,26.15,26.18,26.09,26.09,851700.0,18.247,18.2679,18.2051,18.2051,851700.0
2005-09-20 11:20:00,26.1,26.1,26.07,26.1,642600.0,18.2121,18.2121,18.1912,18.2121,642600.0
2005-09-20 11:30:00,26.1,26.12,26.09,26.1,316200.0,18.2121,18.2261,18.2051,18.2121,316200.0
2005-09-20 11:40:00,26.1,26.12,26.09,26.11,530800.0,18.2121,18.2261,18.2051,18.2191,530800.0
2005-09-20 11:50:00,26.12,26.12,26.11,26.11,299300.0,18.2261,18.2261,18.2191,18.2191,299300.0
2005-09-20 12:00:00,26.12,26.12,26.11,26.11,532700.0,18.2261,18.2261,18.2191,18.2191,532700.0
2005-09-20 12:10:00,26.11,26.15,26.07,26.09,575300.0,18.2191,18.247,18.1912,18.2051,575300.0
2005-09-20 12:20:00,26.09,26.1,26.08,26.09,408800.0,18.2051,18.2121,18.1982,18.2051,408800.0
2005-09-20 12:30:00,26.08,26.1,26.08,26.1,280400.0,18.1982,18.2121,18.1982,18.2121,280400.0
2005-09-20 12:40:00,26.1,26.11,26.09,26.09,266800.0,18.2121,18.2191,18.2051,18.2051,266800.0
2005-09-20 12:50:00,26.09,26.11,26.09,26.11,343200.0,18.2051,18.2191,18.2051,18.2191,343200.0
2005-09-20 13:00:00,26.11,26.11,26.08,26.08,414600.0,18.2191,18.2191,18.1982,18.1982,414600.0
2005-09-20 13:10:00,26.09,26.09,26.02,26.03,1243000.0,18.2051,18.2051,18.1563,18.1633,1243000.0
2005-09-20 13:20:00,26.02,26.03,25.98,26.0,1782900.0,18.1563,18.1633,18.1284,18.1423,1782900.0
2005-09-20 13:30:00,26.0,26.02,26.0,26.01,707300.0,18.1423,18.1563,18.1423,18.1493,707300.0
2005-09-20 13:40:00,26.0,26.05,25.96,25.98,1185100.0,18.1423,18.1772,18.1144,18.1284,1185100.0
2005-09-20 13:50:00,25.98,25.99,25.96,25.97,852400.0,18.1284,18.1354,18.1144,18.1214,852400.0
2005-09-20 14:00:00,25.96,26.02,25.96,26.0,390200.0,18.1144,18.1563,18.1144,18.1423,390200.0
2005-09-20 14:10:00,26.0,26.08,25.96,26.05,1882400.0,18.1423,18.1982,18.1144,18.1772,1882400.0
2005-09-20 14:20:00,26.04,26.05,25.91,25.95,2551000.0,18.1702,18.1772,18.0795,18.1074,2551000.0
2005-09-20 14:30:00,25.95,26.07,25.94,25.99,1560700.0,18.1074,18.1912,18.1005,18.1354,1560700.0
2005-09-20 14:40:00,25.99,26.12,25.83,25.85,2796300.0,18.1354,18.2261,18.0237,18.0377,2796300.0
2005-09-20 14:50:00,25.86,25.89,25.79,25.81,3080100.0,18.0446,18.0656,17.9958,18.0098,3080100.0
2005-09-20 15:00:00,25.81,26.11,25.69,25.75,4602100.0,18.0098,18.2191,17.926,17.9679,4602100.0
2005-09-20 15:10:00,25.75,25.82,25.7,25.75,2988900.0,17.9679,18.0167,17.933,17.9679,2988900.0
2005-09-20 15:20:00,25.75,25.88,25.73,25.86,1991700.0,17.9679,18.0586,17.9539,18.0446,1991700.0
2005-09-20 15:30:00,25.86,26.0,25.82,25.83,2261000.0,18.0446,18.1423,18.0167,18.0237,2261000.0
2005-09-20 15:40:00,25.83,25.85,25.77,25.8,2692700.0,18.0237,18.0377,17.9818,18.0028,2692700.0
2005-09-20 15:50:00,25.8,25.84,25.78,25.83,2983200.0,18.0028,18.0307,17.9888,18.0237,2983200.0
2005-09-21 09:30:00,25.8,25.81,25.6,25.69,3630500.0,18.0028,18.0098,17.8632,17.926,3630500.0
2005-09-21 09:40:00,25.69,25.71,25.56,25.63,5520200.0,17.926,17.94,17.8353,17.8842,5520200.0
2005-09-21 09:50:00,25.63,25.65,25.57,25.63,2290800.0,17.8842,17.8981,17.8423,17.8842,2290800.0
2005-09-21 10:00:00,25.63,25.67,25.61,25.63,2227000.0,17.8842,17.9121,17.8702,17.8842,2227000.0
2005-09-21 10:10:00,25.64,25.64,25.57,25.59,2214700.0,17.8911,17.8911,17.8423,17.8562,2214700.0
2005-09-21 10:20:00,25.59,25.61,25.55,25.58,2174100.0,17.8562,17.8702,17.8283,17.8493,2174100.0
2005-09-21 10:30:00,25.58,25.65,25.58,25.6,1681600.0,17.8493,17.8981,17.8493,17.8632,1681600.0
2005-09-21 10:40:00,25.61,25.64,25.59,25.6,1286700.0,17.8702,17.8911,17.8562,17.8632,1286700.0
2005-09-21 10:50:00,25.61,25.65,25.59,25.62,1180900.0,17.8702,17.8981,17.8562,17.8772,1180900.0
2005-09-21 11:00:00,25.61,25.64,25.58,25.59,875800.0,17.8702,17.8911,17.8493,17.8562,875800.0
2005-09-21 11:10:00,25.59,25.62,25.57,25.57,1654200.0,17.8562,17.8772,17.8423,17.8423,1654200.0
2005-09-21 11:20:00,25.57,25.58,25.52,25.53,2095400.0,17.8423,17.8493,17.8074,17.8144,2095400.0
2005-09-21 11:30:00,25.53,25.56,25.52,25.55,1289900.0,17.8144,17.8353,17.8074,17.8283,1289900.0
2005-09-21 11:40:00,25.54,25.56,25.54,25.55,713100.0,17.8214,17.8353,17.8214,17.8283,713100.0
2005-09-21 11:50:00,25.54,25.55,25.52,25.53,1303100.0,17.8214,17.8283,17.8074,17.8144,1303100.0
2005-09-21 12:00:00,25.54,25.55,25.51,25.53,1122500.0,17.8214,17.8283,17.8004,17.8144,1122500.0
2005-09-21 12:10:00,25.54,25.55,25.52,25.54,574000.0,17.8214,17.8283,17.8074,17.8214,574000.0
2005-09-21 12:20:00,25.55,25.58,25.54,25.56,894600.0,17.8283,17.8493,17.8214,17.8353,894600.0
2005-09-21 12:30:00,25.55,25.59,25.54,25.54,615900.0,17.8283,17.8562,17.8214,17.8214,615900.0
2005-09-21 12:40:00,25.54,25.61,25.54,25.6,711300.0,17.8214,17.8702,17.8214,17.8632,711300.0
2005-09-21 12:50:00,25.59,25.6,25.57,25.57,714400.0,17.8562,17.8632,17.8423,17.8423,714400.0
2005-09-21 13:00:00,25.58,25.6,25.55,25.6,428200.0,17.8493,17.8632,17.8283,17.8632,428200.0
2005-09-21 13:10:00,25.6,25.6,25.57,25.58,376900.0,17.8632,17.8632,17.8423,17.8493,376900.0
2005-09-21 13:20:00,25.58,25.59,25.54,25.54,943700.0,17.8493,17.8562,17.8214,17.8214,943700.0
2005-09-21 13:30:00,25.55,25.6,25.5,25.51,2135300.0,17.8283,17.8632,17.7934,17.8004,2135300.0
2005-09-21 13:40:00,25.51,25.54,25.51,25.52,1048600.0,17.8004,17.8214,17.8004,17.8074,1048600.0
2005-09-21 13:50:00,25.52,25.54,25.5,25.52,1216900.0,17.8074,17.8214,17.7934,17.8074,1216900.0
2005-09-21 14:00:00,25.51,25.58,25.5,25.51,1286000.0,17.8004,17.8493,17.7934,17.8004,1286000.0
2005-09-21 14:10:00,25.51,25.58,25.51,25.58,1284800.0,17.8004,17.8493,17.8004,17.8493,1284800.0
2005-09-21 14:20:00,25.58,25.62,25.56,25.59,2004300.0,17.8493,17.8772,17.8353,17.8562,2004300.0
2005-09-21 14:30:00,25.6,25.8,25.55,25.58,989400.0,17.8632,18.0028,17.8283,17.8493,989400.0
2005-09-21 14:40:00,25.58,25.9,25.57,25.58,996500.0,17.8493,18.0726,17.8423,17.8493,996500.0
2005-09-21 14:50:00,25.58,25.7,25.58,25.61,1421700.0,17.8493,17.933,17.8493,17.8702,1421700.0
2005-09-21 15:00:00,25.61,25.62,25.53,25.55,1261900.0,17.8702,17.8772,17.8144,17.8283,1261900.0
2005-09-21 15:10:00,25.55,25.57,25.51,25.51,1258100.0,17.8283,17.8423,17.8004,17.8004,1258100.0
2005-09-21 15:20:00,25.51,25.54,25.49,25.5,1413600.0,17.8004,17.8214,17.7865,17.7934,1413600.0
2005-09-21 15:30:00,25.5,25.56,25.49,25.52,2442500.0,17.7934,17.8353,17.7865,17.8074,2442500.0
2005-09-21 15:40:00,25.53,25.55,25.5,25.5,2093100.0,17.8144,17.8283,17.7934,17.7934,2093100.0
2005-09-21 15:50:00,25.51,25.54,25.43,25.5,5672600.0,17.8004,17.8214,17.7446,17.7934,5672600.0
2005-09-22 09:30:00,25.49,25.55,25.39,25.4,3197800.0,17.7865,17.8283,17.7167,17.7237,3197800.0
2005-09-22 09:40:00,25.4,25.49,25.25,25.37,2335900.0,17.7237,17.7865,17.619,17.7027,2335900.0
2005-09-22 09:50:00,25.37,25.49,25.26,25.34,2612400.0,17.7027,17.7865,17.626,17.6818,2612400.0
2005-09-22 10:00:00,25.35,25.38,25.29,25.32,2467200.0,17.6888,17.7097,17.6469,17.6678,2467200.0
2005-09-22 10:10:00,25.32,25.37,25.29,25.29,2059700.0,17.6678,17.7027,17.6469,17.6469,2059700.0
2005-09-22 10:20:00,25.29,25.3,25.23,25.25,3330100.0,17.6469,17.6539,17.605,17.619,3330100.0
2005-09-22 10:30:00,25.24,25.28,25.22,25.27,1558700.0,17.612,17.6399,17.5981,17.633,1558700.0
2005-09-22 10:40:00,25.27,25.29,25.2,25.28,1747300.0,17.633,17.6469,17.5841,17.6399,1747300.0
2005-09-22 10:50:00,25.28,25.28,25.24,25.24,992100.0,17.6399,17.6399,17.612,17.612,992100.0
2005-09-22 11:00:00,25.25,25.27,25.22,25.22,1378400.0,17.619,17.633,17.5981,17.5981,1378400.0
2005-09-22 11:10:00,25.23,25.31,25.0,25.31,1494900.0,17.605,17.6609,17.4446,17.6609,1494900.0
2005-09-22 11:20:00,25.3,25.32,25.27,25.28,1165600.0,17.6539,17.6678,17.633,17.6399,1165600.0
2005-09-22 11:30:00,25.28,25.3,25.25,25.26,1175200.0,17.6399,17.6539,17.619,17.626,1175200.0
2005-09-22 11:40:00,25.26,25.27,25.22,25.23,1653900.0,17.626,17.633,17.5981,17.605,1653900.0
2005-09-22 11:50:00,25.22,25.26,25.21,25.22,2092300.0,17.5981,17.626,17.5911,17.5981,2092300.0
2005-09-22 12:00:00,25.22,25.23,25.19,25.2,1767200.0,17.5981,17.605,17.5771,17.5841,1767200.0
2005-09-22 12:10:00,25.2,25.2,25.16,25.16,895100.0,17.5841,17.5841,17.5562,17.5562,895100.0
2005-09-22 12:20:00,25.16,25.24,25.15,25.23,1462800.0,17.5562,17.612,17.5492,17.605,1462800.0
2005-09-22 12:30:00,25.23,25.28,25.22,25.28,1158800.0,17.605,17.6399,17.5981,17.6399,1158800.0
2005-09-22 12:40:00,25.28,25.34,25.18,25.33,1267300.0,17.6399,17.6818,17.5702,17.6748,1267300.0
2005-09-22 12:50:00,25.33,25.4,25.31,25.4,2143900.0,17.6748,17.7237,17.6609,17.7237,2143900.0
2005-09-22 13:00:00,25.4,25.42,25.35,25.37,2256800.0,17.7237,17.7376,17.6888,17.7027,2256800.0
2005-09-22 13:10:00,25.37,25.5,25.36,25.5,1986900.0,17.7027,17.7934,17.6958,17.7934,1986900.0
2005-09-22 13:20:00,25.49,25.5,25.4,25.41,1120800.0,17.7865,17.7934,17.7237,17.7306,1120800.0
2005-09-22 13:30:00,25.41,25.51,25.38,25.48,1475200.0,17.7306,17.8004,17.7097,17.7795,1475200.0
2005-09-22 13:40:00,25.49,25.6,25.48,25.51,2501300.0,17.7865,17.8632,17.7795,17.8004,2501300.0
2005-09-22 13:50:00,25.51,25.53,25.47,25.49,1282800.0,17.8004,17.8144,17.7725,17.7865,1282800.0
2005-09-22 14:00:00,25.49,25.55,25.46,25.48,1259600.0,17.7865,17.8283,17.7655,17.7795,1259600.0
2005-09-22 14:10:00,25.48,25.5,25.42,25.48,1210100.0,17.7795,17.7934,17.7376,17.7795,1210100.0
2005-09-22 14:20:00,25.48,25.52,25.44,25.47,1105400.0,17.7795,17.8074,17.7516,17.7725,1105400.0
2005-09-22 14:30:00,25.48,25.48,25.42,25.43,933700.0,17.7795,17.7795,17.7376,17.7446,933700.0
2005-09-22 14:40:00,25.43,25.48,25.42,25.45,947700.0,17.7446,17.7795,17.7376,17.7586,947700.0
2005-09-22 14:50:00,25.45,25.45,25.4,25.44,1022200.0,17.7586,17.7586,17.7237,17.7516,1022200.0
2005-09-22 15:00:00,25.44,25.45,25.35,25.36,1572800.0,17.7516,17.7586,17.6888,17.6958,1572800.0
2005-09-22 15:10:00,25.36,25.39,25.33,25.37,1394700.0,17.6958,17.7167,17.6748,17.7027,1394700.0
2005-09-22 15:20:00,25.37,25.44,25.37,25.4,1470600.0,17.7027,17.7516,17.7027,17.7237,1470600.0
2005-09-22 15:30:00,25.4,25.42,25.36,25.39,1252100.0,17.7237,17.7376,17.6958,17.7167,1252100.0
2005-09-22 15:40:00,25.38,25.43,25.36,25.43,1130300.0,17.7097,17.7446,17.6958,17.7446,1130300.0
2005-09-22 15:50:00,25.42,25.43,25.33,25.33,2737600.0,17.7376,17.7446,17.6748,17.6748,2737600.0
2005-09-23 09:30:00,25.31,25.36,25.26,25.29,3162200.0,17.6609,17.6958,17.626,17.6469,3162200.0
2005-09-23 09:40:00,25.29,25.33,25.26,25.28,1574600.0,17.6469,17.6748,17.626,17.6399,1574600.0
2005-09-23 09:50:00,25.29,25.5,25.25,25.43,2403300.0,17.6469,17.7934,17.619,17.7446,2403300.0
2005-09-23 10:00:00,25.43,25.54,25.41,25.46,2675900.0,17.7446,17.8214,17.7306,17.7655,2675900.0
2005-09-23 10:10:00,25.47,25.51,25.35,25.41,1898800.0,17.7725,17.8004,17.6888,17.7306,1898800.0
2005-09-23 10:20:00,25.42,25.44,25.38,25.4,1315400.0,17.7376,17.7516,17.7097,17.7237,1315400.0
2005-09-23 10:30:00,25.4,25.41,25.3,25.32,1580100.0,17.7237,17.7306,17.6539,17.6678,1580100.0
2005-09-23 10:40:00,25.32,25.37,25.31,25.33,1124600.0,17.6678,17.7027,17.6609,17.6748,1124600.0
2005-09-23 10:50:00,25.34,25.36,25.32,25.35,1403000.0,17.6818,17.6958,17.6678,17.6888,1403000.0
2005-09-23 11:00:00,25.36,25.41,25.34,25.34,1101100.0,17.6958,17.7306,17.6818,17.6818,1101100.0
2005-09-23 11:10:00,25.34,25.41,25.33,25.4,1430400.0,17.6818,17.7306,17.6748,17.7237,1430400.0
2005-09-23 11:20:00,25.4,25.43,25.37,25.37,1703700.0,17.7237,17.7446,17.7027,17.7027,1703700.0
2005-09-23 11:30:00,25.37,25.38,25.35,25.36,854900.0,17.7027,17.7097,17.6888,17.6958,854900.0
2005-09-23 11:40:00,25.37,25.4,25.36,25.39,718000.0,17.7027,17.7237,17.6958,17.7167,718000.0
2005-09-23 11:50:00,25.39,25.4,25.37,25.38,1404500.0,17.7167,17.7237,17.7027,17.7097,1404500.0
2005-09-23 12:00:00,25.37,25.38,25.35,25.36,387400.0,17.7027,17.7097,17.6888,17.6958,387400.0
2005-09-23 12:10:00,25.36,25.4,25.29,25.31,1075200.0,17.6958,17.7237,17.6469,17.6609,1075200.0
2005-09-23 12:20:00,25.3,25.34,25.24,25.25,1120600.0,17.6539,17.6818,17.612,17.619,1120600.0
2005-09-23 12:30:00,25.25,25.29,25.24,25.25,891500.0,17.619,17.6469,17.612,17.619,891500.0
2005-09-23 12:40:00,25.25,25.28,25.23,25.27,732700.0,17.619,17.6399,17.605,17.633,732700.0
2005-09-23 12:50:00,25.27,25.27,25.23,25.24,445100.0,17.633,17.633,17.605,17.612,445100.0
2005-09-23 13:00:00,25.24,25.26,25.24,25.26,623900.0,17.612,17.626,17.612,17.626,623900.0
2005-09-23 13:10:00,25.26,25.26,25.24,25.25,911700.0,17.626,17.626,17.612,17.619,911700.0
2005-09-23 13:20:00,25.25,25.4,25.23,25.23,978000.0,17.619,17.7237,17.605,17.605,978000.0
2005-09-23 13:30:00,25.24,25.4,25.22,25.26,1679100.0,17.612,17.7237,17.5981,17.626,1679100.0
2005-09-23 13:40:00,25.26,25.31,25.26,25.26,2082800.0,17.626,17.6609,17.626,17.626,2082800.0
2005-09-23 13:50:00,25.26,25.3,25.25,25.29,3990000.0,17.626,17.6539,17.619,17.6469,3990000.0
2005-09-23 14:00:00,25.28,25.29,25.26,25.26,1081200.0,17.6399,17.6469,17.626,17.626,1081200.0
2005-09-23 14:10:00,25.27,25.27,25.21,25.22,1981600.0,17.633,17.633,17.5911,17.5981,1981600.0
2005-09-23 14:20:00,25.23,25.23,25.18,25.2,2080600.0,17.605,17.605,17.5702,17.5841,2080600.0
2005-09-23 14:30:00,25.19,25.22,25.19,25.21,1430900.0,17.5771,17.5981,17.5771,17.5911,1430900.0
2005-09-23 14:40:00,25.22,25.23,25.17,25.18,1339100.0,17.5981,17.605,17.5632,17.5702,1339100.0
2005-09-23 14:50:00,25.18,25.2,25.16,25.2,1155500.0,17.5702,17.5841,17.5562,17.5841,1155500.0
2005-09-23 15:00:00,25.2,25.2,25.18,25.18,910400.0,17.5841,17.5841,17.5702,17.5702,910400.0
2005-09-23 15:10:00,25.19,25.19,25.16,25.17,1695500.0,17.5771,17.5771,17.5562,17.5632,1695500.0
2005-09-23 15:20:00,25.17,25.18,25.12,25.17,3884700.0,17.5632,17.5702,17.5283,17.5632,3884700.0
2005-09-23 15:30:00,25.17,25.18,25.14,25.15,2075600.0,17.5632,17.5702,17.5422,17.5492,2075600.0
2005-09-23 15:40:00,25.15,25.24,25.13,25.23,3080300.0,17.5492,17.612,17.5353,17.605,3080300.0
2005-09-23 15:50:00,25.24,25.32,25.23,25.28,4207600.0,17.612,17.6678,17.605,17.6399,4207600.0
2005-09-26 09:30:00,25.39,25.4,25.31,25.34,3593400.0,17.7167,17.7237,17.6609,17.6818,3593400.0
2005-09-26 09:40:00,25.35,25.4,25.34,25.38,1777300.0,17.6888,17.7237,17.6818,17.7097,1777300.0
2005-09-26 09:50:00,25.37,25.4,25.33,25.34,1810900.0,17.7027,17.7237,17.6748,17.6818,1810900.0
2005-09-26 10:00:00,25.34,25.46,25.34,25.43,1561200.0,17.6818,17.7655,17.6818,17.7446,1561200.0
2005-09-26 10:10:00,25.43,25.75,25.37,25.38,2026500.0,17.7446,17.9679,17.7027,17.7097,2026500.0
2005-09-26 10:20:00,25.38,25.42,25.37,25.39,1204100.0,17.7097,17.7376,17.7027,17.7167,1204100.0
2005-09-26 10:30:00,25.38,25.39,25.35,25.38,585600.0,17.7097,17.7167,17.6888,17.7097,585600.0
2005-09-26 10:40:00,25.38,25.4,25.35,25.36,923000.0,17.7097,17.7237,17.6888,17.6958,923000.0
2005-09-26 10:50:00,25.35,25.37,25.27,25.34,1724500.0,17.6888,17.7027,17.633,17.6818,1724500.0
2005-09-26 11:00:00,25.35,25.36,25.32,25.36,566900.0,17.6888,17.6958,17.6678,17.6958,566900.0
2005-09-26 11:10:00,25.36,25.42,25.35,25.4,827100.0,17.6958,17.7376,17.6888,17.7237,827100.0
2005-09-26 11:20:00,25.39,25.42,25.38,25.39,847300.0,17.7167,17.7376,17.7097,17.7167,847300.0
2005-09-26 11:30:00,25.39,25.42,25.38,25.39,669000.0,17.7167,17.7376,17.7097,17.7167,669000.0
2005-09-26 11:40:00,25.39,25.44,25.38,25.41,582400.0,17.7167,17.7516,17.7097,17.7306,582400.0
2005-09-26 11:50:00,25.4,25.41,25.36,25.37,870600.0,17.7237,17.7306,17.6958,17.7027,870600.0
2005-09-26 12:00:00,25.38,25.41,25.36,25.41,387400.0,17.7097,17.7306,17.6958,17.7306,387400.0
2005-09-26 12:10:00,25.4,25.45,25.4,25.41,957600.0,17.7237,17.7586,17.7237,17.7306,957600.0
2005-09-26 12:20:00,25.41,25.44,25.4,25.43,1082600.0,17.7306,17.7516,17.7237,17.7446,1082600.0
2005-09-26 12:30:00,25.43,25.45,25.41,25.42,911200.0,17.7446,17.7586,17.7306,17.7376,911200.0
2005-09-26 12:40:00,25.42,25.45,25.41,25.42,1403000.0,17.7376,17.7586,17.7306,17.7376,1403000.0
2005-09-26 12:50:00,25.42,25.44,25.41,25.44,589000.0,17.7376,17.7516,17.7306,17.7516,589000.0
2005-09-26 13:00:00,25.43,25.44,25.41,25.41,343100.0,17.7446,17.7516,17.7306,17.7306,343100.0
2005-09-26 13:10:00,25.41,25.43,25.39,25.4,1058300.0,17.7306,17.7446,17.7167,17.7237,1058300.0
2005-09-26 13:20:00,25.4,25.42,25.35,25.39,2034500.0,17.7237,17.7376,17.6888,17.7167,2034500.0
2005-09-26 13:30:00,25.39,25.4,25.33,25.37,753000.0,17.7167,17.7237,17.6748,17.7027,753000.0
2005-09-26 13:40:00,25.37,25.43,25.37,25.42,783000.0,17.7027,17.7446,17.7027,17.7376,783000.0
2005-09-26 13:50:00,25.41,25.43,25.39,25.4,314200.0,17.7306,17.7446,17.7167,17.7237,314200.0
2005-09-26 14:00:00,25.4,25.41,25.36,25.37,887200.0,17.7237,17.7306,17.6958,17.7027,887200.0
2005-09-26 14:10:00,25.37,25.39,25.3,25.31,1467500.0,17.7027,17.7167,17.6539,17.6609,1467500.0
2005-09-26 14:20:00,25.32,25.32,25.28,25.29,1189400.0,17.6678,17.6678,17.6399,17.6469,1189400.0
2005-09-26 14:30:00,25.28,25.31,25.27,25.27,1015900.0,17.6399,17.6609,17.633,17.633,1015900.0
2005-09-26 14:40:00,25.27,25.29,25.24,25.27,1601000.0,17.633,17.6469,17.612,17.633,1601000.0
2005-09-26 14:50:00,25.27,25.28,25.21,25.23,1160000.0,17.633,17.6399,17.5911,17.605,1160000.0
2005-09-26 15:00:00,25.23,25.25,25.22,25.23,1321100.0,17.605,17.619,17.5981,17.605,1321100.0
2005-09-26 15:10:00,25.24,25.26,25.23,25.25,1959500.0,17.612,17.626,17.605,17.619,1959500.0
2005-09-26 15:20:00,25.24,25.28,25.23,25.24,1821900.0,17.612,17.6399,17.605,17.612,1821900.0
2005-09-26 15:30:00,25.24,25.29,25.22,25.27,2062600.0,17.612,17.6469,17.5981,17.633,2062600.0
2005-09-26 15:40:00,25.26,25.28,25.25,25.28,1747800.0,17.626,17.6399,17.619,17.6399,1747800.0
2005-09-26 15:50:00,25.28,25.28,25.22,25.26,2353100.0,17.6399,17.6399,17.5981,17.626,2353100.0
2005-09-27 09:30:00,25.37,25.38,25.31,25.33,1963700.0,17.7027,17.7097,17.6609,17.6748,1963700.0
2005-09-27 09:40:00,25.33,25.4,25.31,25.35,1626100.0,17.6748,17.7237,17.6609,17.6888,1626100.0
2005-09-27 09:50:00,25.35,25.39,25.35,25.35,1756200.0,17.6888,17.7167,17.6888,17.6888,1756200.0
2005-09-27 10:00:00,25.36,25.37,25.3,25.31,2290600.0,17.6958,17.7027,17.6539,17.6609,2290600.0
2005-09-27 10:10:00,25.32,25.45,25.31,25.42,2897500.0,17.6678,17.7586,17.6609,17.7376,2897500.0
2005-09-27 10:20:00,25.42,25.43,25.35,25.43,1117700.0,17.7376,17.7446,17.6888,17.7446,1117700.0
2005-09-27 10:30:00,25.43,25.44,25.34,25.35,1672600.0,17.7446,17.7516,17.6818,17.6888,1672600.0
2005-09-27 10:40:00,25.35,25.38,25.3,25.34,895600.0,17.6888,17.7097,17.6539,17.6818,895600.0
2005-09-27 10:50:00,25.33,25.36,25.33,25.34,506700.0,17.6748,17.6958,17.6748,17.6818,506700.0
2005-09-27 11:00:00,25.34,25.36,25.32,25.35,715500.0,17.6818,17.6958,17.6678,17.6888,715500.0
2005-09-27 11:10:00,25.35,25.36,25.33,25.34,428500.0,17.6888,17.6958,17.6748,17.6818,428500.0
2005-09-27 11:20:00,25.34,25.37,25.33,25.34,514100.0,17.6818,17.7027,17.6748,17.6818,514100.0
2005-09-27 11:30:00,25.34,25.36,25.32,25.34,680500.0,17.6818,17.6958,17.6678,17.6818,680500.0
2005-09-27 11:40:00,25.34,25.39,25.34,25.38,1127900.0,17.6818,17.7167,17.6818,17.7097,1127900.0
2005-09-27 11:50:00,25.39,25.39,25.36,25.37,624200.0,17.7167,17.7167,17.6958,17.7027,624200.0
2005-09-27 12:00:00,25.38,25.41,25.36,25.37,767100.0,17.7097,17.7306,17.6958,17.7027,767100.0
2005-09-27 12:10:00,25.37,25.39,25.35,25.37,487300.0,17.7027,17.7167,17.6888,17.7027,487300.0
2005-09-27 12:20:00,25.37,25.38,25.36,25.38,199700.0,17.7027,17.7097,17.6958,17.7097,199700.0
2005-09-27 12:30:00,25.37,25.38,25.35,25.38,355600.0,17.7027,17.7097,17.6888,17.7097,355600.0
2005-09-27 12:40:00,25.38,25.41,25.37,25.39,735100.0,17.7097,17.7306,17.7027,17.7167,735100.0
2005-09-27 12:50:00,25.39,25.42,25.37,25.39,1025400.0,17.7167,17.7376,17.7027,17.7167,1025400.0
2005-09-27 13:00:00,25.39,25.41,25.35,25.36,697000.0,17.7167,17.7306,17.6888,17.6958,697000.0
2005-09-27 13:10:00,25.36,25.38,25.35,25.36,722500.0,17.6958,17.7097,17.6888,17.6958,722500.0
2005-09-27 13:20:00,25.36,25.39,25.34,25.39,1291500.0,17.6958,17.7167,17.6818,17.7167,1291500.0
2005-09-27 13:30:00,25.39,25.41,25.37,25.41,587300.0,17.7167,17.7306,17.7027,17.7306,587300.0
2005-09-27 13:40:00,25.41,25.41,25.37,25.37,1147600.0,17.7306,17.7306,17.7027,17.7027,1147600.0
2005-09-27 13:50:00,25.37,25.43,25.37,25.41,1368400.0,17.7027,17.7446,17.7027,17.7306,1368400.0
2005-09-27 14:00:00,25.41,25.42,25.35,25.38,2697000.0,17.7306,17.7376,17.6888,17.7097,2697000.0
2005-09-27 14:10:00,25.38,25.38,25.34,25.36,1115500.0,17.7097,17.7097,17.6818,17.6958,1115500.0
2005-09-27 14:20:00,25.35,25.36,25.33,25.33,1164100.0,17.6888,17.6958,17.6748,17.6748,1164100.0
2005-09-27 14:30:00,25.33,25.36,25.33,25.33,811400.0,17.6748,17.6958,17.6748,17.6748,811400.0
2005-09-27 14:40:00,25.33,25.39,25.33,25.37,1208800.0,17.6748,17.7167,17.6748,17.7027,1208800.0
2005-09-27 14:50:00,25.37,25.41,25.34,25.39,2184600.0,17.7027,17.7306,17.6818,17.7167,2184600.0
2005-09-27 15:00:00,25.39,25.43,25.37,25.38,1443200.0,17.7167,17.7446,17.7027,17.7097,1443200.0
2005-09-27 15:10:00,25.38,25.43,25.38,25.39,1081400.0,17.7097,17.7446,17.7097,17.7167,1081400.0
2005-09-27 15:20:00,25.39,25.41,25.38,25.39,952700.0,17.7167,17.7306,17.7097,17.7167,952700.0
2005-09-27 15:30:00,25.4,25.4,25.35,25.35,1216700.0,17.7237,17.7237,17.6888,17.6888,1216700.0
2005-09-27 15:40:00,25.35,25.37,25.34,25.34,1781500.0,17.6888,17.7027,17.6818,17.6818,1781500.0
2005-09-27 15:50:00,25.34,25.36,25.32,25.34,2532000.0,17.6818,17.6958,17.6678,17.6818,2532000.0
2005-09-28 09:30:00,25.39,25.6,25.38,25.55,3886800.0,17.7167,17.8632,17.7097,17.8283,3886800.0
2005-09-28 09:40:00,25.56,25.58,25.5,25.54,2545300.0,17.8353,17.8493,17.7934,17.8214,2545300.0
2005-09-28 09:50:00,25.54,25.64,25.54,25.58,2797500.0,17.8214,17.8911,17.8214,17.8493,2797500.0
2005-09-28 10:00:00,25.57,25.64,25.56,25.63,1914300.0,17.8423,17.8911,17.8353,17.8842,1914300.0
2005-09-28 10:10:00,25.64,25.65,25.54,25.65,1644700.0,17.8911,17.8981,17.8214,17.8981,1644700.0
2005-09-28 10:20:00,25.64,25.68,25.6,25.65,1633500.0,17.8911,17.919,17.8632,17.8981,1633500.0
2005-09-28 10:30:00,25.65,26.62,25.62,25.64,2140700.0,17.8981,18.575,17.8772,17.8911,2140700.0
2005-09-28 10:40:00,25.64,25.73,25.63,25.72,1552300.0,17.8911,17.9539,17.8842,17.947,1552300.0
2005-09-28 10:50:00,25.71,25.78,25.59,25.7,2033700.0,17.94,17.9888,17.8562,17.933,2033700.0
2005-09-28 11:00:00,25.7,25.72,25.62,25.66,2050500.0,17.933,17.947,17.8772,17.9051,2050500.0
2005-09-28 11:10:00,25.65,25.71,25.63,25.67,1707100.0,17.8981,17.94,17.8842,17.9121,1707100.0
2005-09-28 11:20:00,25.67,25.72,25.66,25.71,727500.0,17.9121,17.947,17.9051,17.94,727500.0
2005-09-28 11:30:00,25.71,25.73,25.67,25.67,1589400.0,17.94,17.9539,17.9121,17.9121,1589400.0
2005-09-28 11:40:00,25.67,25.68,25.61,25.64,1608500.0,17.9121,17.919,17.8702,17.8911,1608500.0
2005-09-28 11:50:00,25.63,25.66,25.62,25.63,779000.0,17.8842,17.9051,17.8772,17.8842,779000.0
2005-09-28 12:00:00,25.64,25.68,25.62,25.62,996800.0,17.8911,17.919,17.8772,17.8772,996800.0
2005-09-28 12:10:00,25.62,25.65,25.54,25.6,2568200.0,17.8772,17.8981,17.8214,17.8632,2568200.0
2005-09-28 12:20:00,25.6,25.61,25.58,25.59,763000.0,17.8632,17.8702,17.8493,17.8562,763000.0
2005-09-28 12:30:00,25.58,25.6,25.58,25.59,804900.0,17.8493,17.8632,17.8493,17.8562,804900.0
2005-09-28 12:40:00,25.59,25.59,25.55,25.56,1604300.0,17.8562,17.8562,17.8283,17.8353,1604300.0
2005-09-28 12:50:00,25.56,25.6,25.54,25.57,1332700.0,17.8353,17.8632,17.8214,17.8423,1332700.0
2005-09-28 13:00:00,25.56,25.61,25.53,25.54,912400.0,17.8353,17.8702,17.8144,17.8214,912400.0
2005-09-28 13:10:00,25.54,25.55,25.52,25.53,706600.0,17.8214,17.8283,17.8074,17.8144,706600.0
2005-09-28 13:20:00,25.52,25.55,25.52,25.54,788500.0,17.8074,17.8283,17.8074,17.8214,788500.0
2005-09-28 13:30:00,25.54,25.58,25.52,25.57,2305400.0,17.8214,17.8493,17.8074,17.8423,2305400.0
2005-09-28 13:40:00,25.57,25.58,25.54,25.56,1143400.0,17.8423,17.8493,17.8214,17.8353,1143400.0
2005-09-28 13:50:00,25.56,25.65,25.54,25.62,1569700.0,17.8353,17.8981,17.8214,17.8772,1569700.0
2005-09-28 14:00:00,25.62,25.69,25.62,25.67,1728600.0,17.8772,17.926,17.8772,17.9121,1728600.0
2005-09-28 14:10:00,25.67,25.73,25.64,25.68,1566300.0,17.9121,17.9539,17.8911,17.919,1566300.0
2005-09-28 14:20:00,25.67,25.79,25.67,25.78,1757100.0,17.9121,17.9958,17.9121,17.9888,1757100.0
2005-09-28 14:30:00,25.77,25.81,25.7,25.8,1663800.0,17.9818,18.0098,17.933,18.0028,1663800.0
2005-09-28 14:40:00,25.79,25.87,25.77,25.8,2138400.0,17.9958,18.0516,17.9818,18.0028,2138400.0
2005-09-28 14:50:00,25.79,25.82,25.78,25.79,1600000.0,17.9958,18.0167,17.9888,17.9958,1600000.0
2005-09-28 15:00:00,25.8,25.81,25.79,25.81,1430900.0,18.0028,18.0098,17.9958,18.0098,1430900.0
2005-09-28 15:10:00,25.8,25.84,25.79,25.8,1463800.0,18.0028,18.0307,17.9958,18.0028,1463800.0
2005-09-28 15:20:00,25.79,25.8,25.77,25.77,904500.0,17.9958,18.0028,17.9818,17.9818,904500.0
2005-09-28 15:30:00,25.77,25.83,25.71,25.72,1903200.0,17.9818,18.0237,17.94,17.947,1903200.0
2005-09-28 15:40:00,25.72,25.73,25.65,25.68,2462100.0,17.947,17.9539,17.8981,17.919,2462100.0
2005-09-28 15:50:00,25.68,25.8,25.62,25.69,3566000.0,17.919,18.0028,17.8772,17.926,3566000.0
2005-09-29 09:30:00,25.59,25.78,25.58,25.66,2722900.0,17.8562,17.9888,17.8493,17.9051,2722900.0
2005-09-29 09:40:00,25.67,25.67,25.55,25.59,1928600.0,17.9121,17.9121,17.8283,17.8562,1928600.0
2005-09-29 09:50:00,25.59,25.62,25.54,25.55,1717600.0,17.8562,17.8772,17.8214,17.8283,1717600.0
2005-09-29 10:00:00,25.54,25.62,25.51,25.62,1316400.0,17.8214,17.8772,17.8004,17.8772,1316400.0
2005-09-29 10:10:00,25.62,25.68,25.58,25.64,1839300.0,17.8772,17.919,17.8493,17.8911,1839300.0
2005-09-29 10:20:00,25.64,25.71,25.62,25.69,1712700.0,17.8911,17.94,17.8772,17.926,1712700.0
2005-09-29 10:30:00,25.7,25.7,25.58,25.62,1641900.0,17.933,17.933,17.8493,17.8772,1641900.0
2005-09-29 10:40:00,25.63,25.65,25.59,25.6,1115800.0,17.8842,17.8981,17.8562,17.8632,1115800.0
2005-09-29 10:50:00,25.6,25.61,25.52,25.54,1198300.0,17.8632,17.8702,17.8074,17.8214,1198300.0
2005-09-29 11:00:00,25.54,25.56,25.5,25.52,1701400.0,17.8214,17.8353,17.7934,17.8074,1701400.0
2005-09-29 11:10:00,25.51,25.56,25.5,25.55,1006600.0,17.8004,17.8353,17.7934,17.8283,1006600.0
2005-09-29 11:20:00,25.55,25.6,25.52,25.55,1000500.0,17.8283,17.8632,17.8074,17.8283,1000500.0
2005-09-29 11:30:00,25.56,25.57,25.52,25.55,1060400.0,17.8353,17.8423,17.8074,17.8283,1060400.0
2005-09-29 11:40:00,25.54,25.61,25.51,25.61,1610700.0,17.8214,17.8702,17.8004,17.8702,1610700.0
2005-09-29 11:50:00,25.6,25.74,25.55,25.7,2653200.0,17.8632,17.9609,17.8283,17.933,2653200.0
2005-09-29 12:00:00,25.7,25.74,25.68,25.69,1274500.0,17.933,17.9609,17.919,17.926,1274500.0
2005-09-29 12:10:00,25.69,25.71,25.68,25.7,740400.0,17.926,17.94,17.919,17.933,740400.0
2005-09-29 12:20:00,25.7,25.71,25.66,25.67,872000.0,17.933,17.94,17.9051,17.9121,872000.0
2005-09-29 12:30:00,25.66,25.67,25.62,25.64,582700.0,17.9051,17.9121,17.8772,17.8911,582700.0
2005-09-29 12:40:00,25.63,25.64,25.55,25.57,911800.0,17.8842,17.8911,17.8283,17.8423,911800.0
2005-09-29 12:50:00,25.56,25.6,25.56,25.58,711700.0,17.8353,17.8632,17.8353,17.8493,711700.0
2005-09-29 13:00:00,25.58,25.63,25.57,25.62,830500.0,17.8493,17.8842,17.8423,17.8772,830500.0
2005-09-29 13:10:00,25.61,25.76,25.6,25.76,1584000.0,17.8702,17.9749,17.8632,17.9749,1584000.0
2005-09-29 13:20:00,25.76,25.81,25.73,25.78,1730900.0,17.9749,18.0098,17.9539,17.9888,1730900.0
2005-09-29 13:30:00,25.78,25.82,25.75,25.75,1883800.0,17.9888,18.0167,17.9679,17.9679,1883800.0
2005-09-29 13:40:00,25.76,25.76,25.7,25.74,844900.0,17.9749,17.9749,17.933,17.9609,844900.0
2005-09-29 13:50:00,25.73,25.75,25.7,25.71,793100.0,17.9539,17.9679,17.933,17.94,793100.0
2005-09-29 14:00:00,25.71,25.87,25.7,25.86,2338900.0,17.94,18.0516,17.933,18.0446,2338900.0
2005-09-29 14:10:00,25.87,25.9,25.84,25.88,1344200.0,18.0516,18.0726,18.0307,18.0586,1344200.0
2005-09-29 14:20:00,25.89,25.89,25.82,25.84,1319200.0,18.0656,18.0656,18.0167,18.0307,1319200.0
2005-09-29 14:30:00,25.85,25.89,25.83,25.89,1060900.0,18.0377,18.0656,18.0237,18.0656,1060900.0
2005-09-29 14:40:00,25.89,25.93,25.82,25.82,1626400.0,18.0656,18.0935,18.0167,18.0167,1626400.0
2005-09-29 14:50:00,25.82,25.87,25.8,25.87,1222400.0,18.0167,18.0516,18.0028,18.0516,1222400.0
2005-09-29 15:00:00,25.87,25.94,25.85,25.93,2683400.0,18.0516,18.1005,18.0377,18.0935,2683400.0
2005-09-29 15:10:00,25.93,25.98,25.9,25.96,3008000.0,18.0935,18.1284,18.0726,18.1144,3008000.0
2005-09-29 15:20:00,25.97,26.0,25.91,25.97,2523600.0,18.1214,18.1423,18.0795,18.1214,2523600.0
2005-09-29 15:30:00,25.97,25.98,25.91,25.92,1658700.0,18.1214,18.1284,18.0795,18.0865,1658700.0
2005-09-29 15:40:00,25.92,25.97,25.92,25.95,3227100.0,18.0865,18.1214,18.0865,18.1074,3227100.0
2005-09-29 15:50:00,25.95,25.96,25.67,25.95,4043100.0,18.1074,18.1144,17.9121,18.1074,4043100.0
2005-09-30 09:30:00,25.91,25.93,25.78,25.79,3487200.0,18.0795,18.0935,17.9888,17.9958,3487200.0
2005-09-30 09:40:00,25.79,25.83,25.72,25.77,2115900.0,17.9958,18.0237,17.947,17.9818,2115900.0
2005-09-30 09:50:00,25.78,25.83,25.72,25.81,2315600.0,17.9888,18.0237,17.947,18.0098,2315600.0
2005-09-30 10:00:00,25.82,25.95,25.82,25.92,1855000.0,18.0167,18.1074,18.0167,18.0865,1855000.0
2005-09-30 10:10:00,25.92,25.92,25.8,25.85,1113400.0,18.0865,18.0865,18.0028,18.0377,1113400.0
2005-09-30 10:20:00,25.86,25.88,25.81,25.82,798300.0,18.0446,18.0586,18.0098,18.0167,798300.0
2005-09-30 10:30:00,25.82,25.86,25.79,25.82,967100.0,18.0167,18.0446,17.9958,18.0167,967100.0
2005-09-30 10:40:00,25.82,25.89,25.82,25.84,803700.0,18.0167,18.0656,18.0167,18.0307,803700.0
2005-09-30 10:50:00,25.84,25.86,25.81,25.81,542800.0,18.0307,18.0446,18.0098,18.0098,542800.0
2005-09-30 11:00:00,25.82,25.82,25.76,25.76,953100.0,18.0167,18.0167,17.9749,17.9749,953100.0
2005-09-30 11:10:00,25.77,25.77,25.73,25.74,586900.0,17.9818,17.9818,17.9539,17.9609,586900.0
2005-09-30 11:20:00,25.75,25.78,25.72,25.76,906200.0,17.9679,17.9888,17.947,17.9749,906200.0
2005-09-30 11:30:00,25.77,25.79,25.73,25.77,973000.0,17.9818,17.9958,17.9539,17.9818,973000.0
2005-09-30 11:40:00,25.77,25.78,25.71,25.72,737800.0,17.9818,17.9888,17.94,17.947,737800.0
2005-09-30 11:50:00,25.72,25.73,25.66,25.67,1189100.0,17.947,17.9539,17.9051,17.9121,1189100.0
2005-09-30 12:00:00,25.67,25.7,25.65,25.69,1602700.0,17.9121,17.933,17.8981,17.926,1602700.0
2005-09-30 12:10:00,25.69,25.75,25.68,25.74,1836200.0,17.926,17.9679,17.919,17.9609,1836200.0
2005-09-30 12:20:00,25.74,25.91,25.7,25.71,709900.0,17.9609,18.0795,17.933,17.94,709900.0
2005-09-30 12:30:00,25.7,25.71,25.69,25.7,375300.0,17.933,17.94,17.926,17.933,375300.0
2005-09-30 12:40:00,25.7,25.7,25.66,25.66,626100.0,17.933,17.933,17.9051,17.9051,626100.0
2005-09-30 12:50:00,25.67,25.68,25.64,25.65,995700.0,17.9121,17.919,17.8911,17.8981,995700.0
2005-09-30 13:00:00,25.66,25.66,25.62,25.65,1302100.0,17.9051,17.9051,17.8772,17.8981,1302100.0
2005-09-30 13:10:00,25.65,25.67,25.63,25.63,519300.0,17.8981,17.9121,17.8842,17.8842,519300.0
2005-09-30 13:20:00,25.64,25.73,25.62,25.69,1436300.0,17.8911,17.9539,17.8772,17.926,1436300.0
2005-09-30 13:30:00,25.69,25.75,25.69,25.71,651100.0,17.926,17.9679,17.926,17.94,651100.0
2005-09-30 13:40:00,25.71,25.72,25.68,25.71,529800.0,17.94,17.947,17.919,17.94,529800.0
2005-09-30 13:50:00,25.71,25.72,25.68,25.69,543800.0,17.94,17.947,17.919,17.926,543800.0
2005-09-30 14:00:00,25.68,25.72,25.67,25.72,909900.0,17.919,17.947,17.9121,17.947,909900.0
2005-09-30 14:10:00,25.71,25.73,25.68,25.72,1259200.0,17.94,17.9539,17.919,17.947,1259200.0
2005-09-30 14:20:00,25.73,25.75,25.71,25.72,990500.0,17.9539,17.9679,17.94,17.947,990500.0
2005-09-30 14:30:00,25.72,25.81,25.71,25.8,2215800.0,17.947,18.0098,17.94,18.0028,2215800.0
2005-09-30 14:40:00,25.8,25.81,25.76,25.78,1278100.0,18.0028,18.0098,17.9749,17.9888,1278100.0
2005-09-30 14:50:00,25.77,25.78,25.72,25.73,1066300.0,17.9818,17.9888,17.947,17.9539,1066300.0
2005-09-30 15:00:00,25.74,25.8,25.72,25.79,975700.0,17.9609,18.0028,17.947,17.9958,975700.0
2005-09-30 15:10:00,25.79,25.8,25.68,25.69,2094300.0,17.9958,18.0028,17.919,17.926,2094300.0
2005-09-30 15:20:00,25.69,25.73,25.61,25.65,2766000.0,17.926,17.9539,17.8702,17.8981,2766000.0
2005-09-30 15:30:00,25.64,25.68,25.61,25.63,2112400.0,17.8911,17.919,17.8702,17.8842,2112400.0
2005-09-30 15:40:00,25.63,25.7,25.61,25.69,2359400.0,17.8842,17.933,17.8702,17.926,2359400.0
2005-09-30 15:50:00,25.68,25.75,25.65,25.72,3673500.0,17.919,17.9679,17.8981,17.947,3673500.0
2005-10-03 09:30:00,25.71,25.73,25.58,25.59,2743100.0,17.94,17.9539,17.8493,17.8562,2743100.0
2005-10-03 09:40:00,25.59,25.69,25.59,25.68,1073500.0,17.8562,17.926,17.8562,17.919,1073500.0
2005-10-03 09:50:00,25.67,25.73,25.58,25.63,1600900.0,17.9121,17.9539,17.8493,17.8842,1600900.0
2005-10-03 10:00:00,25.63,25.8,25.55,25.58,1679500.0,17.8842,18.0028,17.8283,17.8493,1679500.0
2005-10-03 10:10:00,25.58,25.61,25.55,25.57,1294400.0,17.8493,17.8702,17.8283,17.8423,1294400.0
2005-10-03 10:20:00,25.56,25.61,25.55,25.58,1855000.0,17.8353,17.8702,17.8283,17.8493,1855000.0
2005-10-03 10:30:00,25.58,25.59,25.55,25.57,1492000.0,17.8493,17.8562,17.8283,17.8423,1492000.0
2005-10-03 10:40:00,25.57,25.6,25.56,25.57,917300.0,17.8423,17.8632,17.8353,17.8423,917300.0
2005-10-03 10:50:00,25.57,25.6,25.54,25.56,1087000.0,17.8423,17.8632,17.8214,17.8353,1087000.0
2005-10-03 11:00:00,25.57,25.58,25.56,25.57,548000.0,17.8423,17.8493,17.8353,17.8423,548000.0
2005-10-03 11:10:00,25.56,25.57,25.55,25.56,841700.0,17.8353,17.8423,17.8283,17.8353,841700.0
2005-10-03 11:20:00,25.56,25.59,25.55,25.59,1019100.0,17.8353,17.8562,17.8283,17.8562,1019100.0
2005-10-03 11:30:00,25.59,25.59,25.56,25.56,595800.0,17.8562,17.8562,17.8353,17.8353,595800.0
2005-10-03 11:40:00,25.56,25.57,25.53,25.53,1193600.0,17.8353,17.8423,17.8144,17.8144,1193600.0
2005-10-03 11:50:00,25.53,25.63,25.52,25.53,556600.0,17.8144,17.8842,17.8074,17.8144,556600.0
2005-10-03 12:00:00,25.54,25.54,25.52,25.53,779600.0,17.8214,17.8214,17.8074,17.8144,779600.0
2005-10-03 12:10:00,25.53,25.58,25.5,25.51,734200.0,17.8144,17.8493,17.7934,17.8004,734200.0
2005-10-03 12:20:00,25.51,25.51,25.46,25.47,1178400.0,17.8004,17.8004,17.7655,17.7725,1178400.0
2005-10-03 12:30:00,25.47,25.52,25.47,25.5,1009700.0,17.7725,17.8074,17.7725,17.7934,1009700.0
2005-10-03 12:40:00,25.51,25.6,25.5,25.56,1268100.0,17.8004,17.8632,17.7934,17.8353,1268100.0
2005-10-03 12:50:00,25.56,25.58,25.51,25.57,1516600.0,17.8353,17.8493,17.8004,17.8423,1516600.0
2005-10-03 13:00:00,25.58,25.6,25.55,25.59,1153300.0,17.8493,17.8632,17.8283,17.8562,1153300.0
2005-10-03 13:10:00,25.59,25.61,25.53,25.54,1227400.0,17.8562,17.8702,17.8144,17.8214,1227400.0
2005-10-03 13:20:00,25.54,25.57,25.48,25.49,847800.0,17.8214,17.8423,17.7795,17.7865,847800.0
2005-10-03 13:30:00,25.49,25.52,25.48,25.5,692900.0,17.7865,17.8074,17.7795,17.7934,692900.0
2005-10-03 13:40:00,25.5,25.52,25.49,25.51,542200.0,17.7934,17.8074,17.7865,17.8004,542200.0
2005-10-03 13:50:00,25.51,25.6,25.51,25.53,668200.0,17.8004,17.8632,17.8004,17.8144,668200.0
2005-10-03 14:00:00,25.53,25.54,25.48,25.52,987300.0,17.8144,17.8214,17.7795,17.8074,987300.0
2005-10-03 14:10:00,25.51,25.55,25.51,25.54,840600.0,17.8004,17.8283,17.8004,17.8214,840600.0
2005-10-03 14:20:00,25.54,25.54,25.49,25.53,978300.0,17.8214,17.8214,17.7865,17.8144,978300.0
2005-10-03 14:30:00,25.53,25.55,25.5,25.52,1092000.0,17.8144,17.8283,17.7934,17.8074,1092000.0
2005-10-03 14:40:00,25.52,25.58,25.52,25.58,1447900.0,17.8074,17.8493,17.8074,17.8493,1447900.0
2005-10-03 14:50:00,25.58,25.59,25.52,25.53,1264600.0,17.8493,17.8562,17.8074,17.8144,1264600.0
2005-10-03 15:00:00,25.54,25.57,25.52,25.53,1601500.0,17.8214,17.8423,17.8074,17.8144,1601500.0
2005-10-03 15:10:00,25.53,25.54,25.52,25.53,793800.0,17.8144,17.8214,17.8074,17.8144,793800.0
2005-10-03 15:20:00,25.53,25.53,25.44,25.47,2874500.0,17.8144,17.8144,17.7516,17.7725,2874500.0
2005-10-03 15:30:00,25.47,25.53,25.47,25.52,2022400.0,17.7725,17.8144,17.7725,17.8074,2022400.0
2005-10-03 15:40:00,25.51,25.52,25.49,25.49,2125000.0,17.8004,17.8074,17.7865,17.7865,2125000.0
2005-10-03 15:50:00,25.5,25.55,25.48,25.5,2946900.0,17.7934,17.8283,17.7795,17.7934,2946900.0
2005-10-04 09:30:00,25.36,25.39,25.16,25.18,4980000.0,17.6958,17.7167,17.5562,17.5702,4980000.0
2005-10-04 09:40:00,25.18,25.21,24.75,24.85,15420300.0,17.5702,17.5911,17.2701,17.3399,15420300.0
2005-10-04 09:50:00,24.85,25.96,24.83,24.96,9689000.0,17.3399,18.1144,17.3259,17.4166,9689000.0
2005-10-04 10:00:00,24.95,24.97,24.81,24.9,9525500.0,17.4097,17.4236,17.312,17.3748,9525500.0
2005-10-04 10:10:00,24.9,25.03,24.89,24.96,4731600.0,17.3748,17.4655,17.3678,17.4166,4731600.0
2005-10-04 10:20:00,24.96,25.0,24.85,24.88,4389000.0,17.4166,17.4446,17.3399,17.3608,4389000.0
2005-10-04 10:30:00,24.88,24.92,24.85,24.92,3484700.0,17.3608,17.3887,17.3399,17.3887,3484700.0
2005-10-04 10:40:00,24.92,25.0,24.91,24.99,2487900.0,17.3887,17.4446,17.3818,17.4376,2487900.0
2005-10-04 10:50:00,24.99,24.99,24.93,24.97,2632200.0,17.4376,17.4376,17.3957,17.4236,2632200.0
2005-10-04 11:00:00,24.98,25.01,24.91,24.93,2941400.0,17.4306,17.4515,17.3818,17.3957,2941400.0
2005-10-04 11:10:00,24.93,24.98,24.9,24.94,2436100.0,17.3957,17.4306,17.3748,17.4027,2436100.0
2005-10-04 11:20:00,24.93,24.97,24.9,24.94,2400400.0,17.3957,17.4236,17.3748,17.4027,2400400.0
2005-10-04 11:30:00,24.94,24.97,24.94,24.97,1837900.0,17.4027,17.4236,17.4027,17.4236,1837900.0
2005-10-04 11:40:00,24.96,25.04,24.96,24.98,4086900.0,17.4166,17.4725,17.4166,17.4306,4086900.0
2005-10-04 11:50:00,24.98,25.06,24.96,25.02,3513500.0,17.4306,17.4864,17.4166,17.4585,3513500.0
2005-10-04 12:00:00,25.01,25.04,24.98,25.0,1817900.0,17.4515,17.4725,17.4306,17.4446,1817900.0
2005-10-04 12:10:00,25.0,25.0,24.98,25.0,1132200.0,17.4446,17.4446,17.4306,17.4446,1132200.0
2005-10-04 12:20:00,24.99,25.03,24.99,25.03,2349000.0,17.4376,17.4655,17.4376,17.4655,2349000.0
2005-10-04 12:30:00,25.02,25.04,25.0,25.03,1660400.0,17.4585,17.4725,17.4446,17.4655,1660400.0
2005-10-04 12:40:00,25.03,25.1,24.94,25.05,4225000.0,17.4655,17.5143,17.4027,17.4794,4225000.0
2005-10-04 12:50:00,25.09,25.19,24.95,25.17,7712900.0,17.5074,17.5771,17.4097,17.5632,7712900.0
2005-10-04 13:00:00,25.17,25.2,25.07,25.2,5780000.0,17.5632,17.5841,17.4934,17.5841,5780000.0
2005-10-04 13:10:00,25.19,25.24,25.14,25.19,4544400.0,17.5771,17.612,17.5422,17.5771,4544400.0
2005-10-04 13:20:00,25.19,25.2,25.0,25.11,1881700.0,17.5771,17.5841,17.4446,17.5213,1881700.0
2005-10-04 13:30:00,25.11,25.17,25.08,25.13,2312400.0,17.5213,17.5632,17.5004,17.5353,2312400.0
2005-10-04 13:40:00,25.14,25.14,25.11,25.13,3257500.0,17.5422,17.5422,17.5213,17.5353,3257500.0
2005-10-04 13:50:00,25.13,25.13,25.04,25.07,2409500.0,17.5353,17.5353,17.4725,17.4934,2409500.0
2005-10-04 14:00:00,25.07,25.08,25.0,25.0,2721000.0,17.4934,17.5004,17.4446,17.4446,2721000.0
2005-10-04 14:10:00,25.01,25.06,24.99,25.06,2648300.0,17.4515,17.4864,17.4376,17.4864,2648300.0
2005-10-04 14:20:00,25.05,25.07,24.96,24.97,2306600.0,17.4794,17.4934,17.4166,17.4236,2306600.0
2005-10-04 14:30:00,24.96,25.01,24.94,25.0,2434400.0,17.4166,17.4515,17.4027,17.4446,2434400.0
2005-10-04 14:40:00,25.0,25.0,24.96,24.97,1046300.0,17.4446,17.4446,17.4166,17.4236,1046300.0
2005-10-04 14:50:00,24.97,25.0,24.86,24.87,2684200.0,17.4236,17.4446,17.3469,17.3538,2684200.0
2005-10-04 15:00:00,24.88,24.96,24.87,24.93,2336600.0,17.3608,17.4166,17.3538,17.3957,2336600.0
2005-10-04 15:10:00,24.93,24.95,24.87,24.92,2905100.0,17.3957,17.4097,17.3538,17.3887,2905100.0
2005-10-04 15:20:00,24.93,24.96,24.92,24.96,2004100.0,17.3957,17.4166,17.3887,17.4166,2004100.0
2005-10-04 15:30:00,24.96,25.01,24.95,25.0,4683800.0,17.4166,17.4515,17.4097,17.4446,4683800.0
2005-10-04 15:40:00,25.0,25.0,24.95,25.0,2564900.0,17.4446,17.4446,17.4097,17.4446,2564900.0
2005-10-04 15:50:00,24.99,25.01,24.94,24.98,5143200.0,17.4376,17.4515,17.4027,17.4306,5143200.0
2005-10-05 09:30:00,25.05,25.05,24.93,24.94,3232500.0,17.4794,17.4794,17.3957,17.4027,3232500.0
2005-10-05 09:40:00,24.93,24.97,24.92,24.92,1246400.0,17.3957,17.4236,17.3887,17.3887,1246400.0
2005-10-05 09:50:00,24.92,24.96,24.88,24.91,2731800.0,17.3887,17.4166,17.3608,17.3818,2731800.0
2005-10-05 10:00:00,24.91,24.92,24.76,24.83,3590000.0,17.3818,17.3887,17.2771,17.3259,3590000.0
2005-10-05 10:10:00,24.83,24.84,24.76,24.77,1838400.0,17.3259,17.3329,17.2771,17.2841,1838400.0
2005-10-05 10:20:00,24.76,24.87,24.76,24.85,2978000.0,17.2771,17.3538,17.2771,17.3399,2978000.0
2005-10-05 10:30:00,24.84,24.88,24.81,24.87,1704200.0,17.3329,17.3608,17.312,17.3538,1704200.0
2005-10-05 10:40:00,24.87,24.92,24.86,24.87,1185600.0,17.3538,17.3887,17.3469,17.3538,1185600.0
2005-10-05 10:50:00,24.87,24.91,24.87,24.91,908900.0,17.3538,17.3818,17.3538,17.3818,908900.0
2005-10-05 11:00:00,24.91,24.91,24.82,24.88,1407800.0,17.3818,17.3818,17.319,17.3608,1407800.0
2005-10-05 11:10:00,24.88,24.89,24.82,24.84,1520500.0,17.3608,17.3678,17.319,17.3329,1520500.0
2005-10-05 11:20:00,24.85,24.87,24.79,24.8,1530300.0,17.3399,17.3538,17.298,17.305,1530300.0
2005-10-05 11:30:00,24.8,24.84,24.78,24.83,1045400.0,17.305,17.3329,17.291,17.3259,1045400.0
2005-10-05 11:40:00,24.83,24.87,24.81,24.83,1522000.0,17.3259,17.3538,17.312,17.3259,1522000.0
2005-10-05 11:50:00,24.84,24.86,24.8,24.82,1557200.0,17.3329,17.3469,17.305,17.319,1557200.0
2005-10-05 12:00:00,24.83,24.85,24.79,24.83,1547400.0,17.3259,17.3399,17.298,17.3259,1547400.0
2005-10-05 12:10:00,24.83,24.86,24.83,24.85,1015300.0,17.3259,17.3469,17.3259,17.3399,1015300.0
2005-10-05 12:20:00,24.85,24.86,24.83,24.86,1237100.0,17.3399,17.3469,17.3259,17.3469,1237100.0
2005-10-05 12:30:00,24.86,24.91,24.85,24.9,897100.0,17.3469,17.3818,17.3399,17.3748,897100.0
2005-10-05 12:40:00,24.9,24.93,24.89,24.91,853800.0,17.3748,17.3957,17.3678,17.3818,853800.0
2005-10-05 12:50:00,24.91,24.92,24.88,24.91,579400.0,17.3818,17.3887,17.3608,17.3818,579400.0
2005-10-05 13:00:00,24.9,24.94,24.89,24.9,985300.0,17.3748,17.4027,17.3678,17.3748,985300.0
2005-10-05 13:10:00,24.9,24.91,24.85,24.91,1302700.0,17.3748,17.3818,17.3399,17.3818,1302700.0
2005-10-05 13:20:00,24.92,24.97,24.9,24.91,1169400.0,17.3887,17.4236,17.3748,17.3818,1169400.0
2005-10-05 13:30:00,24.92,24.92,24.85,24.86,1403200.0,17.3887,17.3887,17.3399,17.3469,1403200.0
2005-10-05 13:40:00,24.87,24.88,24.85,24.87,829200.0,17.3538,17.3608,17.3399,17.3538,829200.0
2005-10-05 13:50:00,24.87,24.87,24.84,24.85,948400.0,17.3538,17.3538,17.3329,17.3399,948400.0
2005-10-05 14:00:00,24.85,24.89,24.83,24.86,1190900.0,17.3399,17.3678,17.3259,17.3469,1190900.0
2005-10-05 14:10:00,24.86,24.92,24.85,24.87,945200.0,17.3469,17.3887,17.3399,17.3538,945200.0
2005-10-05 14:20:00,24.87,24.93,24.86,24.87,994400.0,17.3538,17.3957,17.3469,17.3538,994400.0
2005-10-05 14:30:00,24.87,24.9,24.85,24.86,1629000.0,17.3538,17.3748,17.3399,17.3469,1629000.0
2005-10-05 14:40:00,24.86,24.9,24.83,24.85,1200400.0,17.3469,17.3748,17.3259,17.3399,1200400.0
2005-10-05 14:50:00,24.84,24.89,24.84,24.84,1138400.0,17.3329,17.3678,17.3329,17.3329,1138400.0
2005-10-05 15:00:00,24.84,24.89,24.82,24.88,3353300.0,17.3329,17.3678,17.319,17.3608,3353300.0
2005-10-05 15:10:00,24.89,24.89,24.81,24.81,1492600.0,17.3678,17.3678,17.312,17.312,1492600.0
2005-10-05 15:20:00,24.81,24.82,24.74,24.8,2621000.0,17.312,17.319,17.2631,17.305,2621000.0
2005-10-05 15:30:00,24.8,24.81,24.7,24.74,4018600.0,17.305,17.312,17.2352,17.2631,4018600.0
2005-10-05 15:40:00,24.74,24.79,24.68,24.71,6070000.0,17.2631,17.298,17.2213,17.2422,6070000.0
2005-10-05 15:50:00,24.71,24.85,24.68,24.68,5694800.0,17.2422,17.3399,17.2213,17.2213,5694800.0
2005-10-06 09:30:00,24.65,24.85,24.65,24.84,5195300.0,17.2003,17.3399,17.2003,17.3329,5195300.0
2005-10-06 09:40:00,24.85,24.87,24.65,24.65,3403200.0,17.3399,17.3538,17.2003,17.2003,3403200.0
2005-10-06 09:50:00,24.65,24.75,24.6,24.71,3396700.0,17.2003,17.2701,17.1654,17.2422,3396700.0
2005-10-06 10:00:00,24.7,24.72,24.64,24.65,2253100.0,17.2352,17.2492,17.1934,17.2003,2253100.0
2005-10-06 10:10:00,24.64,24.74,24.62,24.63,1823300.0,17.1934,17.2631,17.1794,17.1864,1823300.0
2005-10-06 10:20:00,24.63,24.75,24.62,24.75,1955400.0,17.1864,17.2701,17.1794,17.2701,1955400.0
2005-10-06 10:30:00,24.75,24.87,24.74,24.83,2851000.0,17.2701,17.3538,17.2631,17.3259,2851000.0
2005-10-06 10:40:00,24.83,24.95,24.81,24.89,2532700.0,17.3259,17.4097,17.312,17.3678,2532700.0
2005-10-06 10:50:00,24.89,24.91,24.81,24.85,1311500.0,17.3678,17.3818,17.312,17.3399,1311500.0
2005-10-06 11:00:00,24.85,24.87,24.79,24.85,942900.0,17.3399,17.3538,17.298,17.3399,942900.0
2005-10-06 11:10:00,24.86,24.9,24.83,24.9,1391200.0,17.3469,17.3748,17.3259,17.3748,1391200.0
2005-10-06 11:20:00,24.89,24.9,24.82,24.83,1129400.0,17.3678,17.3748,17.319,17.3259,1129400.0
2005-10-06 11:30:00,24.82,24.85,24.78,24.8,1076700.0,17.319,17.3399,17.291,17.305,1076700.0
2005-10-06 11:40:00,24.79,24.85,24.76,24.82,1436400.0,17.298,17.3399,17.2771,17.319,1436400.0
2005-10-06 11:50:00,24.82,24.83,24.76,24.78,490500.0,17.319,17.3259,17.2771,17.291,490500.0
2005-10-06 12:00:00,24.79,24.82,24.77,24.78,530900.0,17.298,17.319,17.2841,17.291,530900.0
2005-10-06 12:10:00,24.78,24.78,24.72,24.73,1170000.0,17.291,17.291,17.2492,17.2562,1170000.0
2005-10-06 12:20:00,24.72,24.75,24.69,24.69,1099100.0,17.2492,17.2701,17.2282,17.2282,1099100.0
2005-10-06 12:30:00,24.7,24.74,24.67,24.72,1222600.0,17.2352,17.2631,17.2143,17.2492,1222600.0
2005-10-06 12:40:00,24.71,24.75,24.7,24.73,1413300.0,17.2422,17.2701,17.2352,17.2562,1413300.0
2005-10-06 12:50:00,24.73,24.76,24.7,24.75,696600.0,17.2562,17.2771,17.2352,17.2701,696600.0
2005-10-06 13:00:00,24.74,24.83,24.74,24.8,1622400.0,17.2631,17.3259,17.2631,17.305,1622400.0
2005-10-06 13:10:00,24.8,24.81,24.74,24.77,1059100.0,17.305,17.312,17.2631,17.2841,1059100.0
2005-10-06 13:20:00,24.77,24.82,24.74,24.8,1590500.0,17.2841,17.319,17.2631,17.305,1590500.0
2005-10-06 13:30:00,24.81,24.82,24.75,24.81,508800.0,17.312,17.319,17.2701,17.312,508800.0
2005-10-06 13:40:00,24.81,24.83,24.79,24.82,1051900.0,17.312,17.3259,17.298,17.319,1051900.0
2005-10-06 13:50:00,24.82,24.83,24.7,24.72,2301000.0,17.319,17.3259,17.2352,17.2492,2301000.0
2005-10-06 14:00:00,24.72,24.73,24.69,24.73,1628900.0,17.2492,17.2562,17.2282,17.2562,1628900.0
2005-10-06 14:10:00,24.73,24.75,24.7,24.75,1602200.0,17.2562,17.2701,17.2352,17.2701,1602200.0
2005-10-06 14:20:00,24.75,24.77,24.7,24.75,1108900.0,17.2701,17.2841,17.2352,17.2701,1108900.0
2005-10-06 14:30:00,24.75,24.76,24.72,24.74,1074400.0,17.2701,17.2771,17.2492,17.2631,1074400.0
2005-10-06 14:40:00,24.74,24.78,24.74,24.75,1596900.0,17.2631,17.291,17.2631,17.2701,1596900.0
2005-10-06 14:50:00,24.75,24.76,24.67,24.72,2254400.0,17.2701,17.2771,17.2143,17.2492,2254400.0
2005-10-06 15:00:00,24.72,24.74,24.65,24.68,2025700.0,17.2492,17.2631,17.2003,17.2213,2025700.0
2005-10-06 15:10:00,24.68,24.74,24.66,24.67,1955000.0,17.2213,17.2631,17.2073,17.2143,1955000.0
2005-10-06 15:20:00,24.66,24.68,24.56,24.59,3959500.0,17.2073,17.2213,17.1375,17.1585,3959500.0
2005-10-06 15:30:00,24.6,24.61,24.53,24.58,3769300.0,17.1654,17.1724,17.1166,17.1515,3769300.0
2005-10-06 15:40:00,24.59,24.73,24.58,24.72,4389200.0,17.1585,17.2562,17.1515,17.2492,4389200.0
2005-10-06 15:50:00,24.73,24.8,24.66,24.73,7442200.0,17.2562,17.305,17.2073,17.2562,7442200.0
2005-10-07 09:30:00,24.77,24.78,24.64,24.71,6182600.0,17.2841,17.291,17.1934,17.2422,6182600.0
2005-10-07 09:40:00,24.72,24.84,24.7,24.76,3446200.0,17.2492,17.3329,17.2352,17.2771,3446200.0
2005-10-07 09:50:00,24.76,24.77,24.68,24.71,2251000.0,17.2771,17.2841,17.2213,17.2422,2251000.0
2005-10-07 10:00:00,24.71,24.77,24.7,24.71,2223400.0,17.2422,17.2841,17.2352,17.2422,2223400.0
2005-10-07 10:10:00,24.71,24.72,24.68,24.71,1676200.0,17.2422,17.2492,17.2213,17.2422,1676200.0
2005-10-07 10:20:00,24.7,24.74,24.63,24.68,1422400.0,17.2352,17.2631,17.1864,17.2213,1422400.0
2005-10-07 10:30:00,24.68,24.71,24.67,24.7,841300.0,17.2213,17.2422,17.2143,17.2352,841300.0
2005-10-07 10:40:00,24.69,24.71,24.63,24.65,1255000.0,17.2282,17.2422,17.1864,17.2003,1255000.0
2005-10-07 10:50:00,24.64,24.7,24.64,24.68,874000.0,17.1934,17.2352,17.1934,17.2213,874000.0
2005-10-07 11:00:00,24.68,24.71,24.65,24.69,721900.0,17.2213,17.2422,17.2003,17.2282,721900.0
2005-10-07 11:10:00,24.68,24.71,24.68,24.69,759500.0,17.2213,17.2422,17.2213,17.2282,759500.0
2005-10-07 11:20:00,24.69,24.73,24.69,24.72,853800.0,17.2282,17.2562,17.2282,17.2492,853800.0
2005-10-07 11:30:00,24.71,24.72,24.68,24.69,437400.0,17.2422,17.2492,17.2213,17.2282,437400.0
2005-10-07 11:40:00,24.69,24.7,24.66,24.67,617800.0,17.2282,17.2352,17.2073,17.2143,617800.0
2005-10-07 11:50:00,24.68,24.74,24.65,24.7,1403500.0,17.2213,17.2631,17.2003,17.2352,1403500.0
2005-10-07 12:00:00,24.7,24.73,24.68,24.71,767700.0,17.2352,17.2562,17.2213,17.2422,767700.0
2005-10-07 12:10:00,24.71,24.72,24.7,24.71,561500.0,17.2422,17.2492,17.2352,17.2422,561500.0
2005-10-07 12:20:00,24.7,24.71,24.68,24.71,372200.0,17.2352,17.2422,17.2213,17.2422,372200.0
2005-10-07 12:30:00,24.71,24.71,24.69,24.69,344700.0,17.2422,17.2422,17.2282,17.2282,344700.0
2005-10-07 12:40:00,24.69,24.71,24.68,24.69,626700.0,17.2282,17.2422,17.2213,17.2282,626700.0
2005-10-07 12:50:00,24.68,24.69,24.66,24.67,387200.0,17.2213,17.2282,17.2073,17.2143,387200.0
2005-10-07 13:00:00,24.68,24.68,24.66,24.68,397600.0,17.2213,17.2213,17.2073,17.2213,397600.0
2005-10-07 13:10:00,24.68,24.69,24.61,24.64,2224200.0,17.2213,17.2282,17.1724,17.1934,2224200.0
2005-10-07 13:20:00,24.64,24.67,24.63,24.63,790300.0,17.1934,17.2143,17.1864,17.1864,790300.0
2005-10-07 13:30:00,24.64,24.65,24.61,24.62,597700.0,17.1934,17.2003,17.1724,17.1794,597700.0
2005-10-07 13:40:00,24.62,24.66,24.61,24.66,699000.0,17.1794,17.2073,17.1724,17.2073,699000.0
2005-10-07 13:50:00,24.66,24.75,24.6,24.62,881500.0,17.2073,17.2701,17.1654,17.1794,881500.0
2005-10-07 14:00:00,24.62,24.63,24.55,24.56,1280500.0,17.1794,17.1864,17.1306,17.1375,1280500.0
2005-10-07 14:10:00,24.55,24.58,24.52,24.56,1848400.0,17.1306,17.1515,17.1096,17.1375,1848400.0
2005-10-07 14:20:00,24.56,24.57,24.52,24.55,970300.0,17.1375,17.1445,17.1096,17.1306,970300.0
2005-10-07 14:30:00,24.55,24.6,24.55,24.59,856600.0,17.1306,17.1654,17.1306,17.1585,856600.0
2005-10-07 14:40:00,24.59,24.61,24.56,24.6,1135400.0,17.1585,17.1724,17.1375,17.1654,1135400.0
2005-10-07 14:50:00,24.6,24.61,24.56,24.58,572900.0,17.1654,17.1724,17.1375,17.1515,572900.0
2005-10-07 15:00:00,24.58,24.63,24.56,24.57,1089100.0,17.1515,17.1864,17.1375,17.1445,1089100.0
2005-10-07 15:10:00,24.56,24.61,24.56,24.58,785000.0,17.1375,17.1724,17.1375,17.1515,785000.0
2005-10-07 15:20:00,24.58,24.61,24.57,24.58,637800.0,17.1515,17.1724,17.1445,17.1515,637800.0
2005-10-07 15:30:00,24.59,24.6,24.56,24.59,1482000.0,17.1585,17.1654,17.1375,17.1585,1482000.0
2005-10-07 15:40:00,24.59,24.64,24.57,24.64,2020400.0,17.1585,17.1934,17.1445,17.1934,2020400.0
2005-10-07 15:50:00,24.64,24.74,24.58,24.6,2531500.0,17.1934,17.2631,17.1515,17.1654,2531500.0
2005-10-10 09:30:00,24.67,24.68,24.58,24.59,2048100.0,17.2143,17.2213,17.1515,17.1585,2048100.0
2005-10-10 09:40:00,24.6,24.63,24.5,24.51,1852100.0,17.1654,17.1864,17.0957,17.1026,1852100.0
2005-10-10 09:50:00,24.51,24.59,24.5,24.57,1188300.0,17.1026,17.1585,17.0957,17.1445,1188300.0
2005-10-10 10:00:00,24.57,24.6,24.5,24.55,1748300.0,17.1445,17.1654,17.0957,17.1306,1748300.0
2005-10-10 10:10:00,24.55,24.57,24.51,24.52,1254100.0,17.1306,17.1445,17.1026,17.1096,1254100.0
2005-10-10 10:20:00,24.52,24.56,24.42,24.46,3531500.0,17.1096,17.1375,17.0398,17.0678,3531500.0
2005-10-10 10:30:00,24.46,24.46,24.39,24.42,1961600.0,17.0678,17.0678,17.0189,17.0398,1961600.0
2005-10-10 10:40:00,24.41,24.5,24.41,24.45,1312100.0,17.0329,17.0957,17.0329,17.0608,1312100.0
2005-10-10 10:50:00,24.44,24.47,24.41,24.43,719000.0,17.0538,17.0747,17.0329,17.0468,719000.0
2005-10-10 11:00:00,24.43,24.5,24.43,24.49,1049100.0,17.0468,17.0957,17.0468,17.0887,1049100.0
2005-10-10 11:10:00,24.49,24.5,24.43,24.45,1197600.0,17.0887,17.0957,17.0468,17.0608,1197600.0
2005-10-10 11:20:00,24.45,24.47,24.43,24.43,613100.0,17.0608,17.0747,17.0468,17.0468,613100.0
2005-10-10 11:30:00,24.43,24.45,24.37,24.38,1098000.0,17.0468,17.0608,17.005,17.0119,1098000.0
2005-10-10 11:40:00,24.38,24.39,24.35,24.38,694000.0,17.0119,17.0189,16.991,17.0119,694000.0
2005-10-10 11:50:00,24.38,24.43,24.38,24.42,473400.0,17.0119,17.0468,17.0119,17.0398,473400.0
2005-10-10 12:00:00,24.43,24.5,24.43,24.47,850100.0,17.0468,17.0957,17.0468,17.0747,850100.0
2005-10-10 12:10:00,24.47,24.48,24.45,24.47,862300.0,17.0747,17.0817,17.0608,17.0747,862300.0
2005-10-10 12:20:00,24.47,24.5,24.46,24.48,1267800.0,17.0747,17.0957,17.0678,17.0817,1267800.0
2005-10-10 12:30:00,24.48,24.48,24.44,24.45,872500.0,17.0817,17.0817,17.0538,17.0608,872500.0
2005-10-10 12:40:00,24.45,24.48,24.44,24.45,374600.0,17.0608,17.0817,17.0538,17.0608,374600.0
2005-10-10 12:50:00,24.45,24.53,24.45,24.5,1594800.0,17.0608,17.1166,17.0608,17.0957,1594800.0
2005-10-10 13:00:00,24.5,24.54,24.49,24.53,809500.0,17.0957,17.1236,17.0887,17.1166,809500.0
2005-10-10 13:10:00,24.53,24.54,24.51,24.52,547600.0,17.1166,17.1236,17.1026,17.1096,547600.0
2005-10-10 13:20:00,24.52,24.57,24.51,24.55,1012600.0,17.1096,17.1445,17.1026,17.1306,1012600.0
2005-10-10 13:30:00,24.54,24.56,24.54,24.55,439200.0,17.1236,17.1375,17.1236,17.1306,439200.0
2005-10-10 13:40:00,24.55,24.58,24.54,24.54,1049800.0,17.1306,17.1515,17.1236,17.1236,1049800.0
2005-10-10 13:50:00,24.54,24.55,24.5,24.55,743600.0,17.1236,17.1306,17.0957,17.1306,743600.0
2005-10-10 14:00:00,24.55,24.56,24.49,24.5,1690500.0,17.1306,17.1375,17.0887,17.0957,1690500.0
2005-10-10 14:10:00,24.5,24.51,24.42,24.44,1158300.0,17.0957,17.1026,17.0398,17.0538,1158300.0
2005-10-10 14:20:00,24.44,24.47,24.42,24.45,1254400.0,17.0538,17.0747,17.0398,17.0608,1254400.0
2005-10-10 14:30:00,24.46,24.48,24.43,24.43,486000.0,17.0678,17.0817,17.0468,17.0468,486000.0
2005-10-10 14:40:00,24.44,24.47,24.39,24.41,1043300.0,17.0538,17.0747,17.0189,17.0329,1043300.0
2005-10-10 14:50:00,24.41,24.47,24.39,24.46,1357100.0,17.0329,17.0747,17.0189,17.0678,1357100.0
2005-10-10 15:00:00,24.46,24.5,24.41,24.45,1513000.0,17.0678,17.0957,17.0329,17.0608,1513000.0
2005-10-10 15:10:00,24.45,24.46,24.42,24.44,583400.0,17.0608,17.0678,17.0398,17.0538,583400.0
2005-10-10 15:20:00,24.44,24.47,24.42,24.42,980900.0,17.0538,17.0747,17.0398,17.0398,980900.0
2005-10-10 15:30:00,24.42,24.5,24.4,24.49,1792200.0,17.0398,17.0957,17.0259,17.0887,1792200.0
2005-10-10 15:40:00,24.5,24.5,24.45,24.46,1043600.0,17.0957,17.0957,17.0608,17.0678,1043600.0
2005-10-10 15:50:00,24.45,24.5,24.43,24.46,1920800.0,17.0608,17.0957,17.0468,17.0678,1920800.0
2005-10-11 09:30:00,24.51,24.55,24.45,24.48,4360100.0,17.1026,17.1306,17.0608,17.0817,4360100.0
2005-10-11 09:40:00,24.48,24.48,24.41,24.43,1912200.0,17.0817,17.0817,17.0329,17.0468,1912200.0
2005-10-11 09:50:00,24.43,24.45,24.37,24.44,2327300.0,17.0468,17.0608,17.005,17.0538,2327300.0
2005-10-11 10:00:00,24.44,24.47,24.38,24.43,1824600.0,17.0538,17.0747,17.0119,17.0468,1824600.0
2005-10-11 10:10:00,24.44,24.46,24.39,24.39,1336400.0,17.0538,17.0678,17.0189,17.0189,1336400.0
2005-10-11 10:20:00,24.39,24.43,24.39,24.4,1001200.0,17.0189,17.0468,17.0189,17.0259,1001200.0
2005-10-11 10:30:00,24.4,24.42,24.39,24.39,850600.0,17.0259,17.0398,17.0189,17.0189,850600.0
2005-10-11 10:40:00,24.4,25.39,24.35,24.38,1209600.0,17.0259,17.7167,16.991,17.0119,1209600.0
2005-10-11 10:50:00,24.38,24.38,24.28,24.35,2276500.0,17.0119,17.0119,16.9421,16.991,2276500.0
2005-10-11 11:00:00,24.36,24.37,24.32,24.35,1399100.0,16.998,17.005,16.9701,16.991,1399100.0
2005-10-11 11:10:00,24.35,24.36,24.3,24.34,1644300.0,16.991,16.998,16.9561,16.984,1644300.0
2005-10-11 11:20:00,24.34,24.35,24.29,24.31,2560500.0,16.984,16.991,16.9491,16.9631,2560500.0
2005-10-11 11:30:00,24.31,24.34,24.29,24.32,2144400.0,16.9631,16.984,16.9491,16.9701,2144400.0
2005-10-11 11:40:00,24.32,24.36,24.31,24.31,1070900.0,16.9701,16.998,16.9631,16.9631,1070900.0
2005-10-11 11:50:00,24.31,24.34,24.3,24.32,960100.0,16.9631,16.984,16.9561,16.9701,960100.0
2005-10-11 12:00:00,24.33,24.35,24.31,24.31,648900.0,16.977,16.991,16.9631,16.9631,648900.0
2005-10-11 12:10:00,24.31,24.32,24.25,24.28,1981000.0,16.9631,16.9701,16.9212,16.9421,1981000.0
2005-10-11 12:20:00,24.28,24.32,24.27,24.28,2647700.0,16.9421,16.9701,16.9352,16.9421,2647700.0
2005-10-11 12:30:00,24.28,24.36,24.28,24.36,2369900.0,16.9421,16.998,16.9421,16.998,2369900.0
2005-10-11 12:40:00,24.36,24.37,24.33,24.35,995200.0,16.998,17.005,16.977,16.991,995200.0
2005-10-11 12:50:00,24.34,24.35,24.31,24.32,575000.0,16.984,16.991,16.9631,16.9701,575000.0
2005-10-11 13:00:00,24.33,24.34,24.31,24.33,994800.0,16.977,16.984,16.9631,16.977,994800.0
2005-10-11 13:10:00,24.33,24.35,24.32,24.33,940800.0,16.977,16.991,16.9701,16.977,940800.0
2005-10-11 13:20:00,24.34,24.34,24.27,24.31,1687000.0,16.984,16.984,16.9352,16.9631,1687000.0
2005-10-11 13:30:00,24.31,24.31,24.25,24.28,1539300.0,16.9631,16.9631,16.9212,16.9421,1539300.0
2005-10-11 13:40:00,24.28,24.3,24.26,24.29,802900.0,16.9421,16.9561,16.9282,16.9491,802900.0
2005-10-11 13:50:00,24.29,24.32,24.27,24.29,1217300.0,16.9491,16.9701,16.9352,16.9491,1217300.0
2005-10-11 14:00:00,24.29,24.34,24.25,24.31,1882100.0,16.9491,16.984,16.9212,16.9631,1882100.0
2005-10-11 14:10:00,24.32,24.41,24.29,24.37,2754500.0,16.9701,17.0329,16.9491,17.005,2754500.0
2005-10-11 14:20:00,24.38,24.5,24.36,24.36,2437100.0,17.0119,17.0957,16.998,16.998,2437100.0
2005-10-11 14:30:00,24.36,24.4,24.35,24.35,3068000.0,16.998,17.0259,16.991,16.991,3068000.0
2005-10-11 14:40:00,24.36,24.39,24.35,24.35,2092400.0,16.998,17.0189,16.991,16.991,2092400.0
2005-10-11 14:50:00,24.36,24.39,24.34,24.37,1674100.0,16.998,17.0189,16.984,17.005,1674100.0
2005-10-11 15:00:00,24.35,24.41,24.35,24.38,2993800.0,16.991,17.0329,16.991,17.0119,2993800.0
2005-10-11 15:10:00,24.37,24.43,24.37,24.4,1621900.0,17.005,17.0468,17.005,17.0259,1621900.0
2005-10-11 15:20:00,24.39,24.41,24.37,24.39,2381700.0,17.0189,17.0329,17.005,17.0189,2381700.0
2005-10-11 15:30:00,24.4,24.4,24.34,24.36,2373400.0,17.0259,17.0259,16.984,16.998,2373400.0
2005-10-11 15:40:00,24.36,24.4,24.35,24.38,2540000.0,16.998,17.0259,16.991,17.0119,2540000.0
2005-10-11 15:50:00,24.37,24.41,24.34,24.41,2379000.0,17.005,17.0329,16.984,17.0329,2379000.0
2005-10-12 09:30:00,24.49,24.55,24.41,24.53,3707100.0,17.0887,17.1306,17.0329,17.1166,3707100.0
2005-10-12 09:40:00,24.53,24.63,24.49,24.56,2185400.0,17.1166,17.1864,17.0887,17.1375,2185400.0
2005-10-12 09:50:00,24.56,24.7,24.53,24.67,1858300.0,17.1375,17.2352,17.1166,17.2143,1858300.0
2005-10-12 10:00:00,24.67,24.7,24.58,24.58,2208300.0,17.2143,17.2352,17.1515,17.1515,2208300.0
2005-10-12 10:10:00,24.58,24.62,24.49,24.55,2317700.0,17.1515,17.1794,17.0887,17.1306,2317700.0
2005-10-12 10:20:00,24.55,24.58,24.48,24.53,1529300.0,17.1306,17.1515,17.0817,17.1166,1529300.0
2005-10-12 10:30:00,24.53,10000.0,24.49,24.55,1600500.0,17.1166,6977.8211,17.0887,17.1306,1600500.0
2005-10-12 10:40:00,24.55,24.6,24.53,24.54,1087200.0,17.1306,17.1654,17.1166,17.1236,1087200.0
2005-10-12 10:50:00,24.54,24.54,24.45,24.53,1567300.0,17.1236,17.1236,17.0608,17.1166,1567300.0
2005-10-12 11:00:00,24.53,24.53,24.45,24.49,1306200.0,17.1166,17.1166,17.0608,17.0887,1306200.0
2005-10-12 11:10:00,24.49,24.54,24.46,24.5,1669300.0,17.0887,17.1236,17.0678,17.0957,1669300.0
2005-10-12 11:20:00,24.5,24.54,24.46,24.51,1253700.0,17.0957,17.1236,17.0678,17.1026,1253700.0
2005-10-12 11:30:00,24.5,24.53,24.48,24.48,1583000.0,17.0957,17.1166,17.0817,17.0817,1583000.0
2005-10-12 11:40:00,24.48,24.51,24.47,24.48,1555500.0,17.0817,17.1026,17.0747,17.0817,1555500.0
2005-10-12 11:50:00,24.48,24.48,24.41,24.43,1278800.0,17.0817,17.0817,17.0329,17.0468,1278800.0
2005-10-12 12:00:00,24.43,24.46,24.35,24.44,3072700.0,17.0468,17.0678,16.991,17.0538,3072700.0
2005-10-12 12:10:00,24.44,24.48,24.41,24.43,1413800.0,17.0538,17.0817,17.0329,17.0468,1413800.0
2005-10-12 12:20:00,24.43,24.43,24.33,24.36,1434200.0,17.0468,17.0468,16.977,16.998,1434200.0
2005-10-12 12:30:00,24.36,24.43,24.33,24.37,1406300.0,16.998,17.0468,16.977,17.005,1406300.0
2005-10-12 12:40:00,24.37,24.37,24.3,24.3,1114500.0,17.005,17.005,16.9561,16.9561,1114500.0
2005-10-12 12:50:00,24.3,24.36,24.3,24.35,1042000.0,16.9561,16.998,16.9561,16.991,1042000.0
2005-10-12 13:00:00,24.34,24.4,24.32,24.4,1278400.0,16.984,17.0259,16.9701,17.0259,1278400.0
2005-10-12 13:10:00,24.4,24.41,24.34,24.4,1171400.0,17.0259,17.0329,16.984,17.0259,1171400.0
2005-10-12 13:20:00,24.4,25.0,24.31,24.34,1608700.0,17.0259,17.4446,16.9631,16.984,1608700.0
2005-10-12 13:30:00,24.34,24.35,24.27,24.34,1557000.0,16.984,16.991,16.9352,16.984,1557000.0
2005-10-12 13:40:00,24.33,24.36,24.3,24.33,1359700.0,16.977,16.998,16.9561,16.977,1359700.0
2005-10-12 13:50:00,24.33,24.37,24.32,24.37,893300.0,16.977,17.005,16.9701,17.005,893300.0
2005-10-12 14:00:00,24.36,24.45,24.34,24.43,3508200.0,16.998,17.0608,16.984,17.0468,3508200.0
2005-10-12 14:10:00,24.43,24.43,24.35,24.39,1064200.0,17.0468,17.0468,16.991,17.0189,1064200.0
2005-10-12 14:20:00,24.39,24.4,24.31,24.4,1821200.0,17.0189,17.0259,16.9631,17.0259,1821200.0
2005-10-12 14:30:00,24.4,24.4,24.32,24.34,920200.0,17.0259,17.0259,16.9701,16.984,920200.0
2005-10-12 14:40:00,24.35,24.44,24.33,24.42,1313700.0,16.991,17.0538,16.977,17.0398,1313700.0
2005-10-12 14:50:00,24.41,24.42,24.34,24.35,882400.0,17.0329,17.0398,16.984,16.991,882400.0
2005-10-12 15:00:00,24.36,24.38,24.31,24.36,1333500.0,16.998,17.0119,16.9631,16.998,1333500.0
2005-10-12 15:10:00,24.35,24.37,24.31,24.34,1275200.0,16.991,17.005,16.9631,16.984,1275200.0
2005-10-12 15:20:00,24.35,24.43,24.35,24.39,1784700.0,16.991,17.0468,16.991,17.0189,1784700.0
2005-10-12 15:30:00,24.39,24.41,24.33,24.33,2494900.0,17.0189,17.0329,16.977,16.977,2494900.0
2005-10-12 15:40:00,24.33,24.38,24.31,24.36,3311400.0,16.977,17.0119,16.9631,16.998,3311400.0
2005-10-12 15:50:00,24.36,24.38,24.3,24.3,4220200.0,16.998,17.0119,16.9561,16.9561,4220200.0
2005-10-13 09:30:00,24.31,24.45,24.27,24.42,3574500.0,16.9631,17.0608,16.9352,17.0398,3574500.0
2005-10-13 09:40:00,24.42,24.49,24.35,24.49,2364800.0,17.0398,17.0887,16.991,17.0887,2364800.0
2005-10-13 09:50:00,24.49,24.49,24.4,24.45,2999400.0,17.0887,17.0887,17.0259,17.0608,2999400.0
2005-10-13 10:00:00,24.46,24.55,24.42,24.53,2806700.0,17.0678,17.1306,17.0398,17.1166,2806700.0
2005-10-13 10:10:00,24.52,24.54,24.49,24.52,1468800.0,17.1096,17.1236,17.0887,17.1096,1468800.0
2005-10-13 10:20:00,24.52,24.58,24.5,24.54,1383100.0,17.1096,17.1515,17.0957,17.1236,1383100.0
2005-10-13 10:30:00,24.54,25.5,24.49,24.56,1896700.0,17.1236,17.7934,17.0887,17.1375,1896700.0
2005-10-13 10:40:00,24.57,24.57,24.46,24.48,1392400.0,17.1445,17.1445,17.0678,17.0817,1392400.0
2005-10-13 10:50:00,24.49,24.52,24.45,24.52,1027900.0,17.0887,17.1096,17.0608,17.1096,1027900.0
2005-10-13 11:00:00,24.52,24.57,24.51,24.53,1477100.0,17.1096,17.1445,17.1026,17.1166,1477100.0
2005-10-13 11:10:00,24.52,24.61,24.51,24.58,2103700.0,17.1096,17.1724,17.1026,17.1515,2103700.0
2005-10-13 11:20:00,24.59,24.61,24.56,24.57,1542100.0,17.1585,17.1724,17.1375,17.1445,1542100.0
2005-10-13 11:30:00,24.58,24.59,24.55,24.59,1530700.0,17.1515,17.1585,17.1306,17.1585,1530700.0
2005-10-13 11:40:00,24.59,24.6,24.53,24.53,1145500.0,17.1585,17.1654,17.1166,17.1166,1145500.0
2005-10-13 11:50:00,24.54,24.62,24.44,24.49,1832900.0,17.1236,17.1794,17.0538,17.0887,1832900.0
2005-10-13 12:00:00,24.49,24.53,24.49,24.5,1216800.0,17.0887,17.1166,17.0887,17.0957,1216800.0
2005-10-13 12:10:00,24.5,24.51,24.47,24.48,1277600.0,17.0957,17.1026,17.0747,17.0817,1277600.0
2005-10-13 12:20:00,24.49,24.6,24.44,24.47,1541600.0,17.0887,17.1654,17.0538,17.0747,1541600.0
2005-10-13 12:30:00,24.46,24.54,24.46,24.48,1390600.0,17.0678,17.1236,17.0678,17.0817,1390600.0
2005-10-13 12:40:00,24.47,24.55,24.47,24.55,1466900.0,17.0747,17.1306,17.0747,17.1306,1466900.0
2005-10-13 12:50:00,24.55,24.61,24.51,24.6,1406000.0,17.1306,17.1724,17.1026,17.1654,1406000.0
2005-10-13 13:00:00,24.6,24.61,24.55,24.57,1170300.0,17.1654,17.1724,17.1306,17.1445,1170300.0
2005-10-13 13:10:00,24.57,24.62,24.53,24.57,1150800.0,17.1445,17.1794,17.1166,17.1445,1150800.0
2005-10-13 13:20:00,24.58,24.6,24.56,24.6,748000.0,17.1515,17.1654,17.1375,17.1654,748000.0
2005-10-13 13:30:00,24.59,24.61,24.56,24.57,660600.0,17.1585,17.1724,17.1375,17.1445,660600.0
2005-10-13 13:40:00,24.56,24.62,24.55,24.59,2442700.0,17.1375,17.1794,17.1306,17.1585,2442700.0
2005-10-13 13:50:00,24.59,24.65,24.57,24.6,1359800.0,17.1585,17.2003,17.1445,17.1654,1359800.0
2005-10-13 14:00:00,24.6,24.68,24.59,24.65,1684300.0,17.1654,17.2213,17.1585,17.2003,1684300.0
2005-10-13 14:10:00,24.65,24.66,24.62,24.62,1147100.0,17.2003,17.2073,17.1794,17.1794,1147100.0
2005-10-13 14:20:00,24.62,24.69,24.61,24.64,1793300.0,17.1794,17.2282,17.1724,17.1934,1793300.0
2005-10-13 14:30:00,24.64,24.71,24.63,24.7,2138500.0,17.1934,17.2422,17.1864,17.2352,2138500.0
2005-10-13 14:40:00,24.69,24.73,24.65,24.67,1689900.0,17.2282,17.2562,17.2003,17.2143,1689900.0
2005-10-13 14:50:00,24.67,24.68,24.6,24.6,1724700.0,17.2143,17.2213,17.1654,17.1654,1724700.0
2005-10-13 15:00:00,24.6,24.65,24.6,24.63,1429800.0,17.1654,17.2003,17.1654,17.1864,1429800.0
2005-10-13 15:10:00,24.63,24.64,24.57,24.57,1701800.0,17.1864,17.1934,17.1445,17.1445,1701800.0
2005-10-13 15:20:00,24.57,24.62,24.57,24.61,2052600.0,17.1445,17.1794,17.1445,17.1724,2052600.0
2005-10-13 15:30:00,24.61,24.65,24.6,24.62,1328300.0,17.1724,17.2003,17.1654,17.1794,1328300.0
2005-10-13 15:40:00,24.61,24.71,24.59,24.67,2946500.0,17.1724,17.2422,17.1585,17.2143,2946500.0
2005-10-13 15:50:00,24.67,24.68,24.59,24.59,2442700.0,17.2143,17.2213,17.1585,17.1585,2442700.0
2005-10-14 09:30:00,24.71,24.73,24.58,24.61,2735900.0,17.2422,17.2562,17.1515,17.1724,2735900.0
2005-10-14 09:40:00,24.61,24.64,24.55,24.59,2013400.0,17.1724,17.1934,17.1306,17.1585,2013400.0
2005-10-14 09:50:00,24.6,24.62,24.51,24.53,2376800.0,17.1654,17.1794,17.1026,17.1166,2376800.0
2005-10-14 10:00:00,24.54,24.59,24.52,24.56,2024700.0,17.1236,17.1585,17.1096,17.1375,2024700.0
2005-10-14 10:10:00,24.57,24.6,24.52,24.53,1203900.0,17.1445,17.1654,17.1096,17.1166,1203900.0
2005-10-14 10:20:00,24.53,24.58,24.52,24.52,1076200.0,17.1166,17.1515,17.1096,17.1096,1076200.0
2005-10-14 10:30:00,24.53,24.59,24.5,24.58,2653200.0,17.1166,17.1585,17.0957,17.1515,2653200.0
2005-10-14 10:40:00,24.58,24.58,24.54,24.56,1396500.0,17.1515,17.1515,17.1236,17.1375,1396500.0
2005-10-14 10:50:00,24.56,24.57,24.51,24.52,693000.0,17.1375,17.1445,17.1026,17.1096,693000.0
2005-10-14 11:00:00,24.52,24.55,24.51,24.54,1086000.0,17.1096,17.1306,17.1026,17.1236,1086000.0
2005-10-14 11:10:00,24.54,24.56,24.52,24.54,1340100.0,17.1236,17.1375,17.1096,17.1236,1340100.0
2005-10-14 11:20:00,24.55,24.56,24.51,24.53,1437800.0,17.1306,17.1375,17.1026,17.1166,1437800.0
2005-10-14 11:30:00,24.53,24.59,24.52,24.57,1561100.0,17.1166,17.1585,17.1096,17.1445,1561100.0
2005-10-14 11:40:00,24.56,24.59,24.56,24.58,813000.0,17.1375,17.1585,17.1375,17.1515,813000.0
2005-10-14 11:50:00,24.58,24.62,24.55,24.59,1370300.0,17.1515,17.1794,17.1306,17.1585,1370300.0
2005-10-14 12:00:00,24.59,24.6,24.56,24.57,926900.0,17.1585,17.1654,17.1375,17.1445,926900.0
2005-10-14 12:10:00,24.57,24.6,24.55,24.57,950400.0,17.1445,17.1654,17.1306,17.1445,950400.0
2005-10-14 12:20:00,24.57,24.59,24.55,24.56,1184100.0,17.1445,17.1585,17.1306,17.1375,1184100.0
2005-10-14 12:30:00,24.56,24.6,24.56,24.57,971100.0,17.1375,17.1654,17.1375,17.1445,971100.0
2005-10-14 12:40:00,24.58,24.59,24.55,24.56,938700.0,17.1515,17.1585,17.1306,17.1375,938700.0
2005-10-14 12:50:00,24.56,24.57,24.52,24.53,649900.0,17.1375,17.1445,17.1096,17.1166,649900.0
2005-10-14 13:00:00,24.53,24.55,24.51,24.53,956300.0,17.1166,17.1306,17.1026,17.1166,956300.0
2005-10-14 13:10:00,24.54,24.6,24.52,24.55,1531000.0,17.1236,17.1654,17.1096,17.1306,1531000.0
2005-10-14 13:20:00,24.56,24.58,24.54,24.56,1424600.0,17.1375,17.1515,17.1236,17.1375,1424600.0
2005-10-14 13:30:00,24.56,24.56,24.54,24.55,747300.0,17.1375,17.1375,17.1236,17.1306,747300.0
2005-10-14 13:40:00,24.55,24.56,24.51,24.52,668700.0,17.1306,17.1375,17.1026,17.1096,668700.0
2005-10-14 13:50:00,24.52,24.57,24.52,24.55,1009400.0,17.1096,17.1445,17.1096,17.1306,1009400.0
2005-10-14 14:00:00,24.55,24.56,24.52,24.53,542500.0,17.1306,17.1375,17.1096,17.1166,542500.0
2005-10-14 14:10:00,24.54,24.57,24.53,24.56,1166800.0,17.1236,17.1445,17.1166,17.1375,1166800.0
2005-10-14 14:20:00,24.56,24.58,24.54,24.55,795000.0,17.1375,17.1515,17.1236,17.1306,795000.0
2005-10-14 14:30:00,24.55,24.58,24.54,24.57,773400.0,17.1306,17.1515,17.1236,17.1445,773400.0
2005-10-14 14:40:00,24.56,24.58,24.56,24.57,500900.0,17.1375,17.1515,17.1375,17.1445,500900.0
2005-10-14 14:50:00,24.57,24.63,24.56,24.59,1590100.0,17.1445,17.1864,17.1375,17.1585,1590100.0
2005-10-14 15:00:00,24.6,24.63,24.59,24.62,784300.0,17.1654,17.1864,17.1585,17.1794,784300.0
2005-10-14 15:10:00,24.61,24.62,24.58,24.6,647200.0,17.1724,17.1794,17.1515,17.1654,647200.0
2005-10-14 15:20:00,24.6,24.64,24.59,24.62,816600.0,17.1654,17.1934,17.1585,17.1794,816600.0
2005-10-14 15:30:00,24.62,24.68,24.59,24.66,2071100.0,17.1794,17.2213,17.1585,17.2073,2071100.0
2005-10-14 15:40:00,24.67,24.68,24.65,24.67,1019400.0,17.2143,17.2213,17.2003,17.2143,1019400.0
2005-10-14 15:50:00,24.67,24.69,24.65,24.68,3586300.0,17.2143,17.2282,17.2003,17.2213,3586300.0
2005-10-17 09:30:00,24.68,24.69,24.52,24.55,3404500.0,17.2213,17.2282,17.1096,17.1306,3404500.0
2005-10-17 09:40:00,24.55,24.56,24.5,24.56,2455600.0,17.1306,17.1375,17.0957,17.1375,2455600.0
2005-10-17 09:50:00,24.56,24.57,24.52,24.53,1807500.0,17.1375,17.1445,17.1096,17.1166,1807500.0
2005-10-17 10:00:00,24.53,24.61,24.51,24.53,3068800.0,17.1166,17.1724,17.1026,17.1166,3068800.0
2005-10-17 10:10:00,24.53,24.56,24.51,24.53,1126300.0,17.1166,17.1375,17.1026,17.1166,1126300.0
2005-10-17 10:20:00,24.54,24.56,24.52,24.55,901300.0,17.1236,17.1375,17.1096,17.1306,901300.0
2005-10-17 10:30:00,24.55,24.55,24.51,24.51,925000.0,17.1306,17.1306,17.1026,17.1026,925000.0
2005-10-17 10:40:00,24.51,24.55,24.51,24.55,886900.0,17.1026,17.1306,17.1026,17.1306,886900.0
2005-10-17 10:50:00,24.55,24.55,24.51,24.53,844700.0,17.1306,17.1306,17.1026,17.1166,844700.0
2005-10-17 11:00:00,24.53,24.55,24.5,24.55,602600.0,17.1166,17.1306,17.0957,17.1306,602600.0
2005-10-17 11:10:00,24.55,24.55,24.51,24.52,928500.0,17.1306,17.1306,17.1026,17.1096,928500.0
2005-10-17 11:20:00,24.52,24.55,24.5,24.53,1127000.0,17.1096,17.1306,17.0957,17.1166,1127000.0
2005-10-17 11:30:00,24.52,24.54,24.52,24.53,314100.0,17.1096,17.1236,17.1096,17.1166,314100.0
2005-10-17 11:40:00,24.53,24.57,24.53,24.56,1193600.0,17.1166,17.1445,17.1166,17.1375,1193600.0
2005-10-17 11:50:00,24.56,24.57,24.53,24.56,1252900.0,17.1375,17.1445,17.1166,17.1375,1252900.0
2005-10-17 12:00:00,24.57,24.57,24.53,24.56,606200.0,17.1445,17.1445,17.1166,17.1375,606200.0
2005-10-17 12:10:00,24.55,24.55,24.5,24.51,805100.0,17.1306,17.1306,17.0957,17.1026,805100.0
2005-10-17 12:20:00,24.51,24.52,24.5,24.51,438400.0,17.1026,17.1096,17.0957,17.1026,438400.0
2005-10-17 12:30:00,24.51,24.52,24.5,24.51,490300.0,17.1026,17.1096,17.0957,17.1026,490300.0
2005-10-17 12:40:00,24.51,24.52,24.44,24.46,1422500.0,17.1026,17.1096,17.0538,17.0678,1422500.0
2005-10-17 12:50:00,24.47,24.49,24.45,24.48,708000.0,17.0747,17.0887,17.0608,17.0817,708000.0
2005-10-17 13:00:00,24.48,24.5,24.47,24.48,701300.0,17.0817,17.0957,17.0747,17.0817,701300.0
2005-10-17 13:10:00,24.48,24.49,24.46,24.48,698200.0,17.0817,17.0887,17.0678,17.0817,698200.0
2005-10-17 13:20:00,24.47,24.5,24.46,24.49,483400.0,17.0747,17.0957,17.0678,17.0887,483400.0
2005-10-17 13:30:00,24.5,24.51,24.47,24.5,672000.0,17.0957,17.1026,17.0747,17.0957,672000.0
2005-10-17 13:40:00,24.49,24.53,24.49,24.52,619700.0,17.0887,17.1166,17.0887,17.1096,619700.0
2005-10-17 13:50:00,24.52,24.52,24.49,24.5,956400.0,17.1096,17.1096,17.0887,17.0957,956400.0
2005-10-17 14:00:00,24.5,24.5,24.46,24.46,562400.0,17.0957,17.0957,17.0678,17.0678,562400.0
2005-10-17 14:10:00,24.47,24.5,24.46,24.47,866700.0,17.0747,17.0957,17.0678,17.0747,866700.0
2005-10-17 14:20:00,24.47,24.48,24.45,24.46,638800.0,17.0747,17.0817,17.0608,17.0678,638800.0
2005-10-17 14:30:00,24.46,24.48,24.44,24.47,1205500.0,17.0678,17.0817,17.0538,17.0747,1205500.0
2005-10-17 14:40:00,24.47,24.49,24.46,24.47,1197500.0,17.0747,17.0887,17.0678,17.0747,1197500.0
2005-10-17 14:50:00,24.47,24.49,24.44,24.47,737800.0,17.0747,17.0887,17.0538,17.0747,737800.0
2005-10-17 15:00:00,24.46,24.47,24.45,24.46,1005200.0,17.0678,17.0747,17.0608,17.0678,1005200.0
2005-10-17 15:10:00,24.46,24.48,24.46,24.48,1052800.0,17.0678,17.0817,17.0678,17.0817,1052800.0
2005-10-17 15:20:00,24.47,24.49,24.45,24.47,1072400.0,17.0747,17.0887,17.0608,17.0747,1072400.0
2005-10-17 15:30:00,24.48,24.52,24.47,24.49,1623800.0,17.0817,17.1096,17.0747,17.0887,1623800.0
2005-10-17 15:40:00,24.49,24.53,24.49,24.52,1784900.0,17.0887,17.1166,17.0887,17.1096,1784900.0
2005-10-17 15:50:00,24.52,24.53,24.5,24.52,2165700.0,17.1096,17.1166,17.0957,17.1096,2165700.0
2005-10-18 09:30:00,24.48,24.59,24.45,24.57,3613100.0,17.0817,17.1585,17.0608,17.1445,3613100.0
2005-10-18 09:40:00,24.57,24.58,24.52,24.55,1599500.0,17.1445,17.1515,17.1096,17.1306,1599500.0
2005-10-18 09:50:00,24.55,24.59,24.55,24.58,1758900.0,17.1306,17.1585,17.1306,17.1515,1758900.0
2005-10-18 10:00:00,24.59,24.64,24.56,24.63,1964900.0,17.1585,17.1934,17.1375,17.1864,1964900.0
2005-10-18 10:10:00,24.64,24.66,24.61,24.65,2306400.0,17.1934,17.2073,17.1724,17.2003,2306400.0
2005-10-18 10:20:00,24.65,24.68,24.63,24.66,3326400.0,17.2003,17.2213,17.1864,17.2073,3326400.0
2005-10-18 10:30:00,24.66,24.67,24.62,24.63,2132400.0,17.2073,17.2143,17.1794,17.1864,2132400.0
2005-10-18 10:40:00,24.64,24.66,24.6,24.63,1300000.0,17.1934,17.2073,17.1654,17.1864,1300000.0
2005-10-18 10:50:00,24.63,24.69,24.58,24.68,1828100.0,17.1864,17.2282,17.1515,17.2213,1828100.0
2005-10-18 11:00:00,24.68,24.72,24.64,24.71,1886500.0,17.2213,17.2492,17.1934,17.2422,1886500.0
2005-10-18 11:10:00,24.71,24.83,24.71,24.75,2790000.0,17.2422,17.3259,17.2422,17.2701,2790000.0
2005-10-18 11:20:00,24.75,24.79,24.74,24.77,3158600.0,17.2701,17.298,17.2631,17.2841,3158600.0
2005-10-18 11:30:00,24.76,24.78,24.72,24.72,1383000.0,17.2771,17.291,17.2492,17.2492,1383000.0
2005-10-18 11:40:00,24.73,24.73,24.7,24.7,789700.0,17.2562,17.2562,17.2352,17.2352,789700.0
2005-10-18 11:50:00,24.71,24.72,24.67,24.68,1049300.0,17.2422,17.2492,17.2143,17.2213,1049300.0
2005-10-18 12:00:00,24.67,24.73,24.67,24.73,853800.0,17.2143,17.2562,17.2143,17.2562,853800.0
2005-10-18 12:10:00,24.72,24.74,24.71,24.72,852500.0,17.2492,17.2631,17.2422,17.2492,852500.0
2005-10-18 12:20:00,24.73,24.73,24.69,24.7,319800.0,17.2562,17.2562,17.2282,17.2352,319800.0
2005-10-18 12:30:00,24.69,24.71,24.69,24.71,404100.0,17.2282,17.2422,17.2282,17.2422,404100.0
2005-10-18 12:40:00,24.71,24.73,24.68,24.69,635500.0,17.2422,17.2562,17.2213,17.2282,635500.0
2005-10-18 12:50:00,24.69,24.72,24.68,24.7,496400.0,17.2282,17.2492,17.2213,17.2352,496400.0
2005-10-18 13:00:00,24.7,24.7,24.65,24.67,1932900.0,17.2352,17.2352,17.2003,17.2143,1932900.0
2005-10-18 13:10:00,24.67,24.68,24.65,24.67,1049600.0,17.2143,17.2213,17.2003,17.2143,1049600.0
2005-10-18 13:20:00,24.67,24.72,24.65,24.72,1161800.0,17.2143,17.2492,17.2003,17.2492,1161800.0
2005-10-18 13:30:00,24.72,24.72,24.64,24.65,1492300.0,17.2492,17.2492,17.1934,17.2003,1492300.0
2005-10-18 13:40:00,24.66,24.71,24.65,24.68,862000.0,17.2073,17.2422,17.2003,17.2213,862000.0
2005-10-18 13:50:00,24.69,24.71,24.67,24.69,1026500.0,17.2282,17.2422,17.2143,17.2282,1026500.0
2005-10-18 14:00:00,24.69,24.73,24.67,24.72,749700.0,17.2282,17.2562,17.2143,17.2492,749700.0
2005-10-18 14:10:00,24.72,24.73,24.7,24.71,423200.0,17.2492,17.2562,17.2352,17.2422,423200.0
2005-10-18 14:20:00,24.7,24.73,24.7,24.72,980800.0,17.2352,17.2562,17.2352,17.2492,980800.0
2005-10-18 14:30:00,24.71,24.77,24.71,24.76,1117900.0,17.2422,17.2841,17.2422,17.2771,1117900.0
2005-10-18 14:40:00,24.76,24.76,24.71,24.72,1596400.0,17.2771,17.2771,17.2422,17.2492,1596400.0
2005-10-18 14:50:00,24.72,24.73,24.65,24.65,1694800.0,17.2492,17.2562,17.2003,17.2003,1694800.0
2005-10-18 15:00:00,24.65,24.66,24.59,24.61,3510800.0,17.2003,17.2073,17.1585,17.1724,3510800.0
2005-10-18 15:10:00,24.6,24.63,24.59,24.63,2967300.0,17.1654,17.1864,17.1585,17.1864,2967300.0
2005-10-18 15:20:00,24.62,24.66,24.61,24.65,4316800.0,17.1794,17.2073,17.1724,17.2003,4316800.0
2005-10-18 15:30:00,24.65,24.69,24.64,24.65,1876000.0,17.2003,17.2282,17.1934,17.2003,1876000.0
2005-10-18 15:40:00,24.65,24.65,24.62,24.63,1747200.0,17.2003,17.2003,17.1794,17.1864,1747200.0
2005-10-18 15:50:00,24.64,24.64,24.56,24.57,2540400.0,17.1934,17.1934,17.1375,17.1445,2540400.0
2005-10-19 09:30:00,24.56,24.63,24.5,24.58,3217600.0,17.1375,17.1864,17.0957,17.1515,3217600.0
2005-10-19 09:40:00,24.59,24.64,24.51,24.6,1654800.0,17.1585,17.1934,17.1026,17.1654,1654800.0
2005-10-19 09:50:00,24.6,24.76,24.6,24.74,2593600.0,17.1654,17.2771,17.1654,17.2631,2593600.0
2005-10-19 10:00:00,24.74,24.82,24.73,24.8,2153800.0,17.2631,17.319,17.2562,17.305,2153800.0
2005-10-19 10:10:00,24.79,24.82,24.74,24.82,1655100.0,17.298,17.319,17.2631,17.319,1655100.0
2005-10-19 10:20:00,24.82,24.85,24.79,24.85,1633300.0,17.319,17.3399,17.298,17.3399,1633300.0
2005-10-19 10:30:00,24.85,24.93,24.83,24.91,3158500.0,17.3399,17.3957,17.3259,17.3818,3158500.0
2005-10-19 10:40:00,24.9,24.94,24.86,24.88,1882000.0,17.3748,17.4027,17.3469,17.3608,1882000.0
2005-10-19 10:50:00,24.89,24.9,24.85,24.86,916300.0,17.3678,17.3748,17.3399,17.3469,916300.0
2005-10-19 11:00:00,24.86,24.88,24.8,24.8,1474000.0,17.3469,17.3608,17.305,17.305,1474000.0
2005-10-19 11:10:00,24.81,24.93,24.8,24.91,1764100.0,17.312,17.3957,17.305,17.3818,1764100.0
2005-10-19 11:20:00,24.91,24.92,24.82,24.86,1232700.0,17.3818,17.3887,17.319,17.3469,1232700.0
2005-10-19 11:30:00,24.85,24.94,24.85,24.88,2183300.0,17.3399,17.4027,17.3399,17.3608,2183300.0
2005-10-19 11:40:00,24.88,24.89,24.84,24.88,777200.0,17.3608,17.3678,17.3329,17.3608,777200.0
2005-10-19 11:50:00,24.88,24.88,24.8,24.83,1406400.0,17.3608,17.3608,17.305,17.3259,1406400.0
2005-10-19 12:00:00,24.83,24.87,24.81,24.86,859600.0,17.3259,17.3538,17.312,17.3469,859600.0
2005-10-19 12:10:00,24.86,24.9,24.82,24.82,865900.0,17.3469,17.3748,17.319,17.319,865900.0
2005-10-19 12:20:00,24.83,24.89,24.82,24.89,848400.0,17.3259,17.3678,17.319,17.3678,848400.0
2005-10-19 12:30:00,24.89,24.93,24.86,24.91,1531800.0,17.3678,17.3957,17.3469,17.3818,1531800.0
2005-10-19 12:40:00,24.91,24.92,24.85,24.86,741900.0,17.3818,17.3887,17.3399,17.3469,741900.0
2005-10-19 12:50:00,24.85,24.91,24.81,24.84,856000.0,17.3399,17.3818,17.312,17.3329,856000.0
2005-10-19 13:00:00,24.85,24.85,24.8,24.81,606600.0,17.3399,17.3399,17.305,17.312,606600.0
2005-10-19 13:10:00,24.81,24.85,24.8,24.83,1060700.0,17.312,17.3399,17.305,17.3259,1060700.0
2005-10-19 13:20:00,24.84,24.87,24.8,24.83,951000.0,17.3329,17.3538,17.305,17.3259,951000.0
2005-10-19 13:30:00,24.83,24.86,24.82,24.83,797000.0,17.3259,17.3469,17.319,17.3259,797000.0
2005-10-19 13:40:00,24.83,24.85,24.83,24.83,505400.0,17.3259,17.3399,17.3259,17.3259,505400.0
2005-10-19 13:50:00,24.84,24.85,24.8,24.81,628800.0,17.3329,17.3399,17.305,17.312,628800.0
2005-10-19 14:00:00,24.8,24.91,24.78,24.89,2320000.0,17.305,17.3818,17.291,17.3678,2320000.0
2005-10-19 14:10:00,24.89,24.92,24.87,24.87,1256100.0,17.3678,17.3887,17.3538,17.3538,1256100.0
2005-10-19 14:20:00,24.87,24.95,24.83,24.95,1599000.0,17.3538,17.4097,17.3259,17.4097,1599000.0
2005-10-19 14:30:00,24.95,24.97,24.91,24.95,1772900.0,17.4097,17.4236,17.3818,17.4097,1772900.0
2005-10-19 14:40:00,24.95,24.95,24.88,24.93,1235700.0,17.4097,17.4097,17.3608,17.3957,1235700.0
2005-10-19 14:50:00,24.93,24.98,24.92,24.95,1407300.0,17.3957,17.4306,17.3887,17.4097,1407300.0
2005-10-19 15:00:00,24.95,24.99,24.94,24.97,1893000.0,17.4097,17.4376,17.4027,17.4236,1893000.0
2005-10-19 15:10:00,24.97,24.98,24.94,24.95,1259200.0,17.4236,17.4306,17.4027,17.4097,1259200.0
2005-10-19 15:20:00,24.96,25.0,24.95,24.97,1911500.0,17.4166,17.4446,17.4097,17.4236,1911500.0
2005-10-19 15:30:00,24.98,24.99,24.93,24.98,1750600.0,17.4306,17.4376,17.3957,17.4306,1750600.0
2005-10-19 15:40:00,24.98,25.06,24.97,25.01,3224300.0,17.4306,17.4864,17.4236,17.4515,3224300.0
2005-10-19 15:50:00,25.01,25.08,24.99,25.08,4026700.0,17.4515,17.5004,17.4376,17.5004,4026700.0
2005-10-20 09:30:00,25.05,25.13,25.02,25.06,2513600.0,17.4794,17.5353,17.4585,17.4864,2513600.0
2005-10-20 09:40:00,25.06,25.11,25.02,25.02,1291700.0,17.4864,17.5213,17.4585,17.4585,1291700.0
2005-10-20 09:50:00,25.02,25.05,24.97,25.03,1489300.0,17.4585,17.4794,17.4236,17.4655,1489300.0
2005-10-20 10:00:00,25.03,25.05,25.01,25.02,873600.0,17.4655,17.4794,17.4515,17.4585,873600.0
2005-10-20 10:10:00,25.02,25.08,25.02,25.04,1264400.0,17.4585,17.5004,17.4585,17.4725,1264400.0
2005-10-20 10:20:00,25.04,25.05,24.99,25.02,1360400.0,17.4725,17.4794,17.4376,17.4585,1360400.0
2005-10-20 10:30:00,25.01,25.09,25.01,25.04,1178300.0,17.4515,17.5074,17.4515,17.4725,1178300.0
2005-10-20 10:40:00,25.03,25.04,24.98,25.0,988000.0,17.4655,17.4725,17.4306,17.4446,988000.0
2005-10-20 10:50:00,24.99,25.03,24.93,24.95,2726400.0,17.4376,17.4655,17.3957,17.4097,2726400.0
2005-10-20 11:00:00,24.95,24.99,24.93,24.98,1174700.0,17.4097,17.4376,17.3957,17.4306,1174700.0
2005-10-20 11:10:00,24.98,25.94,24.94,24.96,1043600.0,17.4306,18.1005,17.4027,17.4166,1043600.0
2005-10-20 11:20:00,24.96,24.98,24.95,24.98,1045000.0,17.4166,17.4306,17.4097,17.4306,1045000.0
2005-10-20 11:30:00,24.97,25.0,24.97,24.99,1193700.0,17.4236,17.4446,17.4236,17.4376,1193700.0
2005-10-20 11:40:00,24.98,24.99,24.96,24.98,973800.0,17.4306,17.4376,17.4166,17.4306,973800.0
2005-10-20 11:50:00,24.97,24.99,24.96,24.97,672500.0,17.4236,17.4376,17.4166,17.4236,672500.0
2005-10-20 12:00:00,24.96,24.99,24.93,24.94,1297300.0,17.4166,17.4376,17.3957,17.4027,1297300.0
2005-10-20 12:10:00,24.94,24.97,24.92,24.95,975600.0,17.4027,17.4236,17.3887,17.4097,975600.0
2005-10-20 12:20:00,24.96,24.98,24.94,24.97,841600.0,17.4166,17.4306,17.4027,17.4236,841600.0
2005-10-20 12:30:00,24.96,24.99,24.93,24.94,1367200.0,17.4166,17.4376,17.3957,17.4027,1367200.0
2005-10-20 12:40:00,24.94,24.95,24.92,24.92,775500.0,17.4027,17.4097,17.3887,17.3887,775500.0
2005-10-20 12:50:00,24.93,24.94,24.92,24.93,576300.0,17.3957,17.4027,17.3887,17.3957,576300.0
2005-10-20 13:00:00,24.94,24.96,24.91,24.93,874300.0,17.4027,17.4166,17.3818,17.3957,874300.0
2005-10-20 13:10:00,24.94,24.95,24.87,24.91,1292400.0,17.4027,17.4097,17.3538,17.3818,1292400.0
2005-10-20 13:20:00,24.91,24.94,24.89,24.9,550600.0,17.3818,17.4027,17.3678,17.3748,550600.0
2005-10-20 13:30:00,24.9,24.94,24.89,24.91,1023300.0,17.3748,17.4027,17.3678,17.3818,1023300.0
2005-10-20 13:40:00,24.91,24.94,24.9,24.91,768800.0,17.3818,17.4027,17.3748,17.3818,768800.0
2005-10-20 13:50:00,24.91,24.93,24.88,24.91,1139600.0,17.3818,17.3957,17.3608,17.3818,1139600.0
2005-10-20 14:00:00,24.91,24.91,24.85,24.89,1868400.0,17.3818,17.3818,17.3399,17.3678,1868400.0
2005-10-20 14:10:00,24.89,24.91,24.88,24.89,756700.0,17.3678,17.3818,17.3608,17.3678,756700.0
2005-10-20 14:20:00,24.9,24.9,24.81,24.88,1598400.0,17.3748,17.3748,17.312,17.3608,1598400.0
2005-10-20 14:30:00,24.87,24.9,24.86,24.88,979200.0,17.3538,17.3748,17.3469,17.3608,979200.0
2005-10-20 14:40:00,24.87,24.89,24.85,24.86,687300.0,17.3538,17.3678,17.3399,17.3469,687300.0
2005-10-20 14:50:00,24.86,24.89,24.85,24.88,671900.0,17.3469,17.3678,17.3399,17.3608,671900.0
2005-10-20 15:00:00,24.88,24.91,24.87,24.9,534500.0,17.3608,17.3818,17.3538,17.3748,534500.0
2005-10-20 15:10:00,24.91,24.91,24.82,24.83,2010500.0,17.3818,17.3818,17.319,17.3259,2010500.0
2005-10-20 15:20:00,24.83,24.86,24.74,24.8,3652900.0,17.3259,17.3469,17.2631,17.305,3652900.0
2005-10-20 15:30:00,24.8,24.9,24.79,24.86,2706100.0,17.305,17.3748,17.298,17.3469,2706100.0
2005-10-20 15:40:00,24.86,24.87,24.8,24.82,2095500.0,17.3469,17.3538,17.305,17.319,2095500.0
2005-10-20 15:50:00,24.82,24.88,24.78,24.79,3635400.0,17.319,17.3608,17.291,17.298,3635400.0
2005-10-21 09:30:00,24.93,25.0,24.8,24.89,12789900.0,17.3957,17.4446,17.305,17.3678,12789900.0
2005-10-21 09:40:00,24.88,24.92,24.86,24.89,1651500.0,17.3608,17.3887,17.3469,17.3678,1651500.0
2005-10-21 09:50:00,24.9,24.9,24.8,24.82,1346400.0,17.3748,17.3748,17.305,17.319,1346400.0
2005-10-21 10:00:00,24.81,24.83,24.77,24.79,1431300.0,17.312,17.3259,17.2841,17.298,1431300.0
2005-10-21 10:10:00,24.79,24.85,24.78,24.83,3143600.0,17.298,17.3399,17.291,17.3259,3143600.0
2005-10-21 10:20:00,24.82,24.84,24.77,24.82,1732000.0,17.319,17.3329,17.2841,17.319,1732000.0
2005-10-21 10:30:00,24.82,24.83,24.73,24.75,1349400.0,17.319,17.3259,17.2562,17.2701,1349400.0
2005-10-21 10:40:00,24.75,24.76,24.68,24.69,1265800.0,17.2701,17.2771,17.2213,17.2282,1265800.0
2005-10-21 10:50:00,24.69,24.69,24.63,24.65,1934800.0,17.2282,17.2282,17.1864,17.2003,1934800.0
2005-10-21 11:00:00,24.66,24.71,24.65,24.7,941900.0,17.2073,17.2422,17.2003,17.2352,941900.0
2005-10-21 11:10:00,24.71,24.73,24.67,24.67,861700.0,17.2422,17.2562,17.2143,17.2143,861700.0
2005-10-21 11:20:00,24.68,24.73,24.67,24.7,1208300.0,17.2213,17.2562,17.2143,17.2352,1208300.0
2005-10-21 11:30:00,24.7,24.7,24.65,24.66,916600.0,17.2352,17.2352,17.2003,17.2073,916600.0
2005-10-21 11:40:00,24.66,24.7,24.6,24.63,1695200.0,17.2073,17.2352,17.1654,17.1864,1695200.0
2005-10-21 11:50:00,24.64,24.64,24.58,24.62,1624600.0,17.1934,17.1934,17.1515,17.1794,1624600.0
2005-10-21 12:00:00,24.62,24.65,24.57,24.63,998000.0,17.1794,17.2003,17.1445,17.1864,998000.0
2005-10-21 12:10:00,24.62,24.67,24.62,24.63,792500.0,17.1794,17.2143,17.1794,17.1864,792500.0
2005-10-21 12:20:00,24.62,24.69,24.61,24.68,956000.0,17.1794,17.2282,17.1724,17.2213,956000.0
2005-10-21 12:30:00,24.69,24.72,24.68,24.71,1056400.0,17.2282,17.2492,17.2213,17.2422,1056400.0
2005-10-21 12:40:00,24.7,24.71,24.67,24.68,517500.0,17.2352,17.2422,17.2143,17.2213,517500.0
2005-10-21 12:50:00,24.67,24.79,24.67,24.77,1943700.0,17.2143,17.298,17.2143,17.2841,1943700.0
2005-10-21 13:00:00,24.78,24.79,24.73,24.75,1565100.0,17.291,17.298,17.2562,17.2701,1565100.0
2005-10-21 13:10:00,24.76,24.79,24.75,24.78,1497500.0,17.2771,17.298,17.2701,17.291,1497500.0
2005-10-21 13:20:00,24.78,24.88,24.78,24.88,2318600.0,17.291,17.3608,17.291,17.3608,2318600.0
2005-10-21 13:30:00,24.88,24.96,24.87,24.9,2676100.0,17.3608,17.4166,17.3538,17.3748,2676100.0
2005-10-21 13:40:00,24.89,24.91,24.86,24.89,1074200.0,17.3678,17.3818,17.3469,17.3678,1074200.0
2005-10-21 13:50:00,24.89,24.91,24.86,24.91,703000.0,17.3678,17.3818,17.3469,17.3818,703000.0
2005-10-21 14:00:00,24.91,24.91,24.85,24.88,752900.0,17.3818,17.3818,17.3399,17.3608,752900.0
2005-10-21 14:10:00,24.87,24.9,24.86,24.89,804300.0,17.3538,17.3748,17.3469,17.3678,804300.0
2005-10-21 14:20:00,24.88,24.89,24.85,24.87,1060000.0,17.3608,17.3678,17.3399,17.3538,1060000.0
2005-10-21 14:30:00,24.87,24.89,24.81,24.81,1099200.0,17.3538,17.3678,17.312,17.312,1099200.0
2005-10-21 14:40:00,24.81,24.84,24.79,24.79,862100.0,17.312,17.3329,17.298,17.298,862100.0
2005-10-21 14:50:00,24.8,24.82,24.77,24.81,532900.0,17.305,17.319,17.2841,17.312,532900.0
2005-10-21 15:00:00,24.82,24.83,24.77,24.78,1127000.0,17.319,17.3259,17.2841,17.291,1127000.0
2005-10-21 15:10:00,24.78,24.82,24.78,24.78,541600.0,17.291,17.319,17.291,17.291,541600.0
2005-10-21 15:20:00,24.78,24.83,24.77,24.81,1146100.0,17.291,17.3259,17.2841,17.312,1146100.0
2005-10-21 15:30:00,24.81,24.82,24.79,24.79,1206800.0,17.312,17.319,17.298,17.298,1206800.0
2005-10-21 15:40:00,24.8,24.82,24.73,24.8,2552900.0,17.305,17.319,17.2562,17.305,2552900.0
2005-10-21 15:50:00,24.81,24.81,24.74,24.76,2287700.0,17.312,17.312,17.2631,17.2771,2287700.0
2005-10-24 09:30:00,24.89,24.95,24.85,24.88,2220500.0,17.3678,17.4097,17.3399,17.3608,2220500.0
2005-10-24 09:40:00,24.87,24.9,24.86,24.87,1371900.0,17.3538,17.3748,17.3469,17.3538,1371900.0
2005-10-24 09:50:00,24.87,24.9,24.82,24.86,1623400.0,17.3538,17.3748,17.319,17.3469,1623400.0
2005-10-24 10:00:00,24.85,24.9,24.84,24.86,1037100.0,17.3399,17.3748,17.3329,17.3469,1037100.0
2005-10-24 10:10:00,24.86,24.87,24.82,24.83,711400.0,17.3469,17.3538,17.319,17.3259,711400.0
2005-10-24 10:20:00,24.83,24.87,24.8,24.8,750900.0,17.3259,17.3538,17.305,17.305,750900.0
2005-10-24 10:30:00,24.81,24.86,24.8,24.81,1029000.0,17.312,17.3469,17.305,17.312,1029000.0
2005-10-24 10:40:00,24.81,24.82,24.69,24.72,2018400.0,17.312,17.319,17.2282,17.2492,2018400.0
2005-10-24 10:50:00,24.73,24.74,24.68,24.73,1218300.0,17.2562,17.2631,17.2213,17.2562,1218300.0
2005-10-24 11:00:00,24.73,24.77,24.72,24.76,1033600.0,17.2562,17.2841,17.2492,17.2771,1033600.0
2005-10-24 11:10:00,24.76,24.78,24.72,24.76,1314200.0,17.2771,17.291,17.2492,17.2771,1314200.0
2005-10-24 11:20:00,24.76,24.85,24.74,24.85,1587300.0,17.2771,17.3399,17.2631,17.3399,1587300.0
2005-10-24 11:30:00,24.84,24.88,24.8,24.83,1354400.0,17.3329,17.3608,17.305,17.3259,1354400.0
2005-10-24 11:40:00,24.84,24.86,24.81,24.85,1471200.0,17.3329,17.3469,17.312,17.3399,1471200.0
2005-10-24 11:50:00,24.85,24.87,24.84,24.84,1340500.0,17.3399,17.3538,17.3329,17.3329,1340500.0
2005-10-24 12:00:00,24.84,24.9,24.83,24.88,666500.0,17.3329,17.3748,17.3259,17.3608,666500.0
2005-10-24 12:10:00,24.88,24.91,24.84,24.9,1500400.0,17.3608,17.3818,17.3329,17.3748,1500400.0
2005-10-24 12:20:00,24.9,24.99,24.9,24.98,1804000.0,17.3748,17.4376,17.3748,17.4306,1804000.0
2005-10-24 12:30:00,24.99,24.99,24.94,24.98,1044700.0,17.4376,17.4376,17.4027,17.4306,1044700.0
2005-10-24 12:40:00,24.98,24.98,24.96,24.96,730600.0,17.4306,17.4306,17.4166,17.4166,730600.0
2005-10-24 12:50:00,24.96,25.04,24.95,25.02,1708500.0,17.4166,17.4725,17.4097,17.4585,1708500.0
2005-10-24 13:00:00,25.02,25.02,24.97,25.0,941000.0,17.4585,17.4585,17.4236,17.4446,941000.0
2005-10-24 13:10:00,25.0,25.02,24.96,24.98,808700.0,17.4446,17.4585,17.4166,17.4306,808700.0
2005-10-24 13:20:00,24.97,24.98,24.95,24.95,386900.0,17.4236,17.4306,17.4097,17.4097,386900.0
2005-10-24 13:30:00,24.96,24.99,24.95,24.97,601300.0,17.4166,17.4376,17.4097,17.4236,601300.0
2005-10-24 13:40:00,24.98,24.99,24.91,24.91,796400.0,17.4306,17.4376,17.3818,17.3818,796400.0
2005-10-24 13:50:00,24.91,24.93,24.87,24.91,859600.0,17.3818,17.3957,17.3538,17.3818,859600.0
2005-10-24 14:00:00,24.91,25.02,24.91,24.95,767300.0,17.3818,17.4585,17.3818,17.4097,767300.0
2005-10-24 14:10:00,24.95,25.0,24.94,24.94,442800.0,17.4097,17.4446,17.4027,17.4027,442800.0
2005-10-24 14:20:00,24.95,24.97,24.93,24.95,609900.0,17.4097,17.4236,17.3957,17.4097,609900.0
2005-10-24 14:30:00,24.95,24.98,24.94,24.95,673100.0,17.4097,17.4306,17.4027,17.4097,673100.0
2005-10-24 14:40:00,24.95,24.96,24.94,24.94,272500.0,17.4097,17.4166,17.4027,17.4027,272500.0
2005-10-24 14:50:00,24.94,24.95,24.92,24.93,723100.0,17.4027,17.4097,17.3887,17.3957,723100.0
2005-10-24 15:00:00,24.93,24.99,24.92,24.97,876300.0,17.3957,17.4376,17.3887,17.4236,876300.0
2005-10-24 15:10:00,24.97,24.98,24.96,24.96,454100.0,17.4236,17.4306,17.4166,17.4166,454100.0
2005-10-24 15:20:00,24.97,24.99,24.94,24.97,1833000.0,17.4236,17.4376,17.4027,17.4236,1833000.0
2005-10-24 15:30:00,24.97,25.0,24.95,24.99,1266200.0,17.4236,17.4446,17.4097,17.4376,1266200.0
2005-10-24 15:40:00,24.99,25.01,24.95,25.0,3577000.0,17.4376,17.4515,17.4097,17.4446,3577000.0
2005-10-24 15:50:00,25.01,25.1,24.99,25.1,5511700.0,17.4515,17.5143,17.4376,17.5143,5511700.0
2005-10-25 09:30:00,24.93,25.02,24.93,24.97,2113000.0,17.3957,17.4585,17.3957,17.4236,2113000.0
2005-10-25 09:40:00,24.97,25.07,24.97,25.02,1239700.0,17.4236,17.4934,17.4236,17.4585,1239700.0
2005-10-25 09:50:00,25.03,25.08,24.98,25.07,1017000.0,17.4655,17.5004,17.4306,17.4934,1017000.0
2005-10-25 10:00:00,25.07,25.1,25.02,25.06,1670200.0,17.4934,17.5143,17.4585,17.4864,1670200.0
2005-10-25 10:10:00,25.06,25.07,25.02,25.06,841400.0,17.4864,17.4934,17.4585,17.4864,841400.0
2005-10-25 10:20:00,25.05,25.13,25.04,25.12,1177600.0,17.4794,17.5353,17.4725,17.5283,1177600.0
2005-10-25 10:30:00,25.12,25.12,25.08,25.11,1063900.0,17.5283,17.5283,17.5004,17.5213,1063900.0
2005-10-25 10:40:00,25.11,25.11,25.05,25.07,1192100.0,17.5213,17.5213,17.4794,17.4934,1192100.0
2005-10-25 10:50:00,25.07,25.08,25.05,25.06,509100.0,17.4934,17.5004,17.4794,17.4864,509100.0
2005-10-25 11:00:00,25.06,25.08,25.01,25.01,495900.0,17.4864,17.5004,17.4515,17.4515,495900.0
2005-10-25 11:10:00,25.01,25.05,24.98,25.03,1731400.0,17.4515,17.4794,17.4306,17.4655,1731400.0
2005-10-25 11:20:00,25.03,25.06,25.02,25.06,722800.0,17.4655,17.4864,17.4585,17.4864,722800.0
2005-10-25 11:30:00,25.06,25.06,25.0,25.03,623000.0,17.4864,17.4864,17.4446,17.4655,623000.0
2005-10-25 11:40:00,25.03,25.07,25.02,25.06,663600.0,17.4655,17.4934,17.4585,17.4864,663600.0
2005-10-25 11:50:00,25.06,25.07,25.01,25.01,842800.0,17.4864,17.4934,17.4515,17.4515,842800.0
2005-10-25 12:00:00,25.01,25.03,25.01,25.02,420800.0,17.4515,17.4655,17.4515,17.4585,420800.0
2005-10-25 12:10:00,25.02,25.08,25.01,25.05,931400.0,17.4585,17.5004,17.4515,17.4794,931400.0
2005-10-25 12:20:00,25.04,25.05,25.0,25.01,582300.0,17.4725,17.4794,17.4446,17.4515,582300.0
2005-10-25 12:30:00,25.01,25.02,24.96,24.97,738200.0,17.4515,17.4585,17.4166,17.4236,738200.0
2005-10-25 12:40:00,24.98,25.06,24.97,24.99,560700.0,17.4306,17.4864,17.4236,17.4376,560700.0
2005-10-25 12:50:00,24.98,24.99,24.97,24.99,350100.0,17.4306,17.4376,17.4236,17.4376,350100.0
2005-10-25 13:00:00,24.99,25.01,24.95,24.95,1101400.0,17.4376,17.4515,17.4097,17.4097,1101400.0
2005-10-25 13:10:00,24.95,25.0,24.95,24.98,453700.0,17.4097,17.4446,17.4097,17.4306,453700.0
2005-10-25 13:20:00,24.98,24.98,24.94,24.96,581300.0,17.4306,17.4306,17.4027,17.4166,581300.0
2005-10-25 13:30:00,24.95,24.97,24.92,24.96,984900.0,17.4097,17.4236,17.3887,17.4166,984900.0
2005-10-25 13:40:00,24.95,24.98,24.92,24.97,1097700.0,17.4097,17.4306,17.3887,17.4236,1097700.0
2005-10-25 13:50:00,24.97,25.0,24.95,24.96,609000.0,17.4236,17.4446,17.4097,17.4166,609000.0
2005-10-25 14:00:00,24.95,24.97,24.91,24.92,752500.0,17.4097,17.4236,17.3818,17.3887,752500.0
2005-10-25 14:10:00,24.92,24.94,24.88,24.88,965700.0,17.3887,17.4027,17.3608,17.3608,965700.0
2005-10-25 14:20:00,24.88,24.9,24.84,24.88,961300.0,17.3608,17.3748,17.3329,17.3608,961300.0
2005-10-25 14:30:00,24.87,24.94,24.87,24.91,1076600.0,17.3538,17.4027,17.3538,17.3818,1076600.0
2005-10-25 14:40:00,24.91,24.94,24.89,24.92,607600.0,17.3818,17.4027,17.3678,17.3887,607600.0
2005-10-25 14:50:00,24.92,24.96,24.89,24.93,905600.0,17.3887,17.4166,17.3678,17.3957,905600.0
2005-10-25 15:00:00,24.93,24.94,24.88,24.89,778400.0,17.3957,17.4027,17.3608,17.3678,778400.0
2005-10-25 15:10:00,24.9,24.92,24.83,24.85,985600.0,17.3748,17.3887,17.3259,17.3399,985600.0
2005-10-25 15:20:00,24.85,24.92,24.85,24.91,977400.0,17.3399,17.3887,17.3399,17.3818,977400.0
2005-10-25 15:30:00,24.91,24.95,24.88,24.95,1088100.0,17.3818,17.4097,17.3608,17.4097,1088100.0
2005-10-25 15:40:00,24.94,25.0,24.91,24.98,2231200.0,17.4027,17.4446,17.3818,17.4306,2231200.0
2005-10-25 15:50:00,24.98,25.04,24.97,25.03,3283900.0,17.4306,17.4725,17.4236,17.4655,3283900.0
2005-10-26 09:30:00,24.97,25.15,24.93,25.07,3245600.0,17.4236,17.5492,17.3957,17.4934,3245600.0
2005-10-26 09:40:00,25.08,25.17,25.06,25.14,2217400.0,17.5004,17.5632,17.4864,17.5422,2217400.0
2005-10-26 09:50:00,25.15,25.17,25.12,25.15,1949300.0,17.5492,17.5632,17.5283,17.5492,1949300.0
2005-10-26 10:00:00,25.16,25.21,25.11,25.17,1885800.0,17.5562,17.5911,17.5213,17.5632,1885800.0
2005-10-26 10:10:00,25.17,25.21,25.16,25.18,1645400.0,17.5632,17.5911,17.5562,17.5702,1645400.0
2005-10-26 10:20:00,25.17,25.22,25.1,25.18,2993300.0,17.5632,17.5981,17.5143,17.5702,2993300.0
2005-10-26 10:30:00,25.17,25.18,25.12,25.12,1839200.0,17.5632,17.5702,17.5283,17.5283,1839200.0
2005-10-26 10:40:00,25.12,25.15,25.11,25.15,737400.0,17.5283,17.5492,17.5213,17.5492,737400.0
2005-10-26 10:50:00,25.15,25.23,25.14,25.19,1251500.0,17.5492,17.605,17.5422,17.5771,1251500.0
2005-10-26 11:00:00,25.19,25.24,25.18,25.21,1132700.0,17.5771,17.612,17.5702,17.5911,1132700.0
2005-10-26 11:10:00,25.21,25.24,25.2,25.2,850900.0,17.5911,17.612,17.5841,17.5841,850900.0
2005-10-26 11:20:00,25.2,25.32,24.24,25.29,2376000.0,17.5841,17.6678,16.9142,17.6469,2376000.0
2005-10-26 11:30:00,25.3,25.32,25.26,25.27,1564000.0,17.6539,17.6678,17.626,17.633,1564000.0
2005-10-26 11:40:00,25.26,25.3,25.24,25.24,1628700.0,17.626,17.6539,17.612,17.612,1628700.0
2005-10-26 11:50:00,25.25,25.32,25.21,25.25,2573100.0,17.619,17.6678,17.5911,17.619,2573100.0
2005-10-26 12:00:00,25.26,25.26,25.19,25.21,1382100.0,17.626,17.626,17.5771,17.5911,1382100.0
2005-10-26 12:10:00,25.21,25.24,25.18,25.23,1070200.0,17.5911,17.612,17.5702,17.605,1070200.0
2005-10-26 12:20:00,25.23,25.25,25.21,25.24,648500.0,17.605,17.619,17.5911,17.612,648500.0
2005-10-26 12:30:00,25.24,25.3,25.22,25.23,884200.0,17.612,17.6539,17.5981,17.605,884200.0
2005-10-26 12:40:00,25.23,25.24,25.16,25.2,1253100.0,17.605,17.612,17.5562,17.5841,1253100.0
2005-10-26 12:50:00,25.2,25.27,25.2,25.26,900800.0,17.5841,17.633,17.5841,17.626,900800.0
2005-10-26 13:00:00,25.27,25.28,25.25,25.27,1286100.0,17.633,17.6399,17.619,17.633,1286100.0
2005-10-26 13:10:00,25.27,25.33,25.17,25.17,1676100.0,17.633,17.6748,17.5632,17.5632,1676100.0
2005-10-26 13:20:00,25.17,25.23,25.13,25.23,1252200.0,17.5632,17.605,17.5353,17.605,1252200.0
2005-10-26 13:30:00,25.23,25.24,25.2,25.21,379400.0,17.605,17.612,17.5841,17.5911,379400.0
2005-10-26 13:40:00,25.21,25.23,25.16,25.19,1214200.0,17.5911,17.605,17.5562,17.5771,1214200.0
2005-10-26 13:50:00,25.19,25.22,25.19,25.19,721900.0,17.5771,17.5981,17.5771,17.5771,721900.0
2005-10-26 14:00:00,25.19,25.26,25.19,25.2,1229600.0,17.5771,17.626,17.5771,17.5841,1229600.0
2005-10-26 14:10:00,25.2,25.22,25.17,25.18,622700.0,17.5841,17.5981,17.5632,17.5702,622700.0
2005-10-26 14:20:00,25.19,25.25,25.18,25.2,1092300.0,17.5771,17.619,17.5702,17.5841,1092300.0
2005-10-26 14:30:00,25.19,25.23,25.19,25.21,1264600.0,17.5771,17.605,17.5771,17.5911,1264600.0
2005-10-26 14:40:00,25.2,25.21,25.17,25.2,781700.0,17.5841,17.5911,17.5632,17.5841,781700.0
2005-10-26 14:50:00,25.2,25.27,25.19,25.23,826900.0,17.5841,17.633,17.5771,17.605,826900.0
2005-10-26 15:00:00,25.23,25.24,25.2,25.23,1158500.0,17.605,17.612,17.5841,17.605,1158500.0
2005-10-26 15:10:00,25.23,25.24,25.19,25.2,847000.0,17.605,17.612,17.5771,17.5841,847000.0
2005-10-26 15:20:00,25.21,25.24,25.19,25.2,1093000.0,17.5911,17.612,17.5771,17.5841,1093000.0
2005-10-26 15:30:00,25.2,25.21,25.15,25.17,1388300.0,17.5841,17.5911,17.5492,17.5632,1388300.0
2005-10-26 15:40:00,25.18,25.18,25.1,25.13,2540400.0,17.5702,17.5702,17.5143,17.5353,2540400.0
2005-10-26 15:50:00,25.12,25.2,25.02,25.12,1792100.0,17.5283,17.5841,17.4585,17.5283,1792100.0
2005-10-27 09:30:00,25.21,25.27,25.12,25.22,2249400.0,17.5911,17.633,17.5283,17.5981,2249400.0
2005-10-27 09:40:00,25.21,25.26,25.2,25.25,1210300.0,17.5911,17.626,17.5841,17.619,1210300.0
2005-10-27 09:50:00,25.24,25.26,25.17,25.2,1182700.0,17.612,17.626,17.5632,17.5841,1182700.0
2005-10-27 10:00:00,25.2,25.23,25.13,25.18,1360700.0,17.5841,17.605,17.5353,17.5702,1360700.0
2005-10-27 10:10:00,25.17,25.24,25.17,25.23,684800.0,17.5632,17.612,17.5632,17.605,684800.0
2005-10-27 10:20:00,25.24,25.25,25.13,25.17,2512900.0,17.612,17.619,17.5353,17.5632,2512900.0
2005-10-27 10:30:00,25.17,25.22,25.13,25.16,1375200.0,17.5632,17.5981,17.5353,17.5562,1375200.0
2005-10-27 10:40:00,25.17,25.2,25.14,25.15,655200.0,17.5632,17.5841,17.5422,17.5492,655200.0
2005-10-27 10:50:00,25.15,25.22,25.15,25.18,1005600.0,17.5492,17.5981,17.5492,17.5702,1005600.0
2005-10-27 11:00:00,25.18,25.2,25.15,25.17,860000.0,17.5702,17.5841,17.5492,17.5632,860000.0
2005-10-27 11:10:00,25.16,25.2,25.11,25.17,1445400.0,17.5562,17.5841,17.5213,17.5632,1445400.0
2005-10-27 11:20:00,25.17,25.23,25.16,25.2,1276200.0,17.5632,17.605,17.5562,17.5841,1276200.0
2005-10-27 11:30:00,25.2,25.22,25.18,25.22,713000.0,17.5841,17.5981,17.5702,17.5981,713000.0
2005-10-27 11:40:00,25.22,25.24,25.21,25.21,938600.0,17.5981,17.612,17.5911,17.5911,938600.0
2005-10-27 11:50:00,25.21,25.23,25.15,25.19,1071900.0,17.5911,17.605,17.5492,17.5771,1071900.0
2005-10-27 12:00:00,25.2,25.25,25.19,25.25,696700.0,17.5841,17.619,17.5771,17.619,696700.0
2005-10-27 12:10:00,25.25,25.25,25.21,25.21,427100.0,17.619,17.619,17.5911,17.5911,427100.0
2005-10-27 12:20:00,25.22,25.24,25.21,25.24,456400.0,17.5981,17.612,17.5911,17.612,456400.0
2005-10-27 12:30:00,25.23,25.25,25.23,25.24,566100.0,17.605,17.619,17.605,17.612,566100.0
2005-10-27 12:40:00,25.24,25.25,25.18,25.21,604200.0,17.612,17.619,17.5702,17.5911,604200.0
2005-10-27 12:50:00,25.21,25.22,25.17,25.17,1103800.0,17.5911,17.5981,17.5632,17.5632,1103800.0
2005-10-27 13:00:00,25.17,25.18,25.13,25.15,1315800.0,17.5632,17.5702,17.5353,17.5492,1315800.0
2005-10-27 13:10:00,25.15,25.16,25.09,25.09,1464200.0,17.5492,17.5562,17.5074,17.5074,1464200.0
2005-10-27 13:20:00,25.09,25.1,25.02,25.06,1231500.0,17.5074,17.5143,17.4585,17.4864,1231500.0
2005-10-27 13:30:00,25.06,25.11,25.05,25.1,582800.0,17.4864,17.5213,17.4794,17.5143,582800.0
2005-10-27 13:40:00,25.09,25.5,25.08,25.1,1379400.0,17.5074,17.7934,17.5004,17.5143,1379400.0
2005-10-27 13:50:00,25.1,25.12,25.07,25.1,802800.0,17.5143,17.5283,17.4934,17.5143,802800.0
2005-10-27 14:00:00,25.1,25.1,25.08,25.08,573500.0,17.5143,17.5143,17.5004,17.5004,573500.0
2005-10-27 14:10:00,25.09,25.11,25.05,25.06,1337800.0,17.5074,17.5213,17.4794,17.4864,1337800.0
2005-10-27 14:20:00,25.06,25.08,25.0,25.03,1251500.0,17.4864,17.5004,17.4446,17.4655,1251500.0
2005-10-27 14:30:00,25.04,25.05,24.97,24.98,1085400.0,17.4725,17.4794,17.4236,17.4306,1085400.0
2005-10-27 14:40:00,24.97,25.03,24.96,25.03,911000.0,17.4236,17.4655,17.4166,17.4655,911000.0
2005-10-27 14:50:00,25.02,25.03,24.92,24.94,1119600.0,17.4585,17.4655,17.3887,17.4027,1119600.0
2005-10-27 15:00:00,24.93,25.01,24.93,24.97,1526300.0,17.3957,17.4515,17.3957,17.4236,1526300.0
2005-10-27 15:10:00,24.97,25.01,24.91,24.97,2307800.0,17.4236,17.4515,17.3818,17.4236,2307800.0
2005-10-27 15:20:00,24.97,25.03,24.94,24.94,1779900.0,17.4236,17.4655,17.4027,17.4027,1779900.0
2005-10-27 15:30:00,24.94,25.02,24.93,25.0,2432700.0,17.4027,17.4585,17.3957,17.4446,2432700.0
2005-10-27 15:40:00,24.99,25.06,24.99,25.04,2245200.0,17.4376,17.4864,17.4376,17.4725,2245200.0
2005-10-27 15:50:00,25.03,25.25,24.88,24.88,4916800.0,17.4655,17.619,17.3608,17.3608,4916800.0
2005-10-28 09:30:00,25.1,25.38,25.1,25.36,9202100.0,17.5143,17.7097,17.5143,17.6958,9202100.0
2005-10-28 09:40:00,25.36,25.38,25.29,25.35,4545100.0,17.6958,17.7097,17.6469,17.6888,4545100.0
2005-10-28 09:50:00,25.36,25.49,25.35,25.38,5931200.0,17.6958,17.7865,17.6888,17.7097,5931200.0
2005-10-28 10:00:00,25.38,25.49,25.38,25.43,3694800.0,17.7097,17.7865,17.7097,17.7446,3694800.0
2005-10-28 10:10:00,25.42,25.43,25.3,25.34,4233600.0,17.7376,17.7446,17.6539,17.6818,4233600.0
2005-10-28 10:20:00,25.34,25.39,25.3,25.38,3375000.0,17.6818,17.7167,17.6539,17.7097,3375000.0
2005-10-28 10:30:00,25.38,25.4,25.33,25.37,3314500.0,17.7097,17.7237,17.6748,17.7027,3314500.0
2005-10-28 10:40:00,25.36,25.39,25.3,25.33,2889600.0,17.6958,17.7167,17.6539,17.6748,2889600.0
2005-10-28 10:50:00,25.32,25.38,25.32,25.36,1717900.0,17.6678,17.7097,17.6678,17.6958,1717900.0
2005-10-28 11:00:00,25.36,25.42,25.35,25.37,2062400.0,17.6958,17.7376,17.6888,17.7027,2062400.0
2005-10-28 11:10:00,25.36,25.47,25.36,25.44,2228400.0,17.6958,17.7725,17.6958,17.7516,2228400.0
2005-10-28 11:20:00,25.45,25.46,25.39,25.44,2181400.0,17.7586,17.7655,17.7167,17.7516,2181400.0
2005-10-28 11:30:00,25.44,25.45,25.37,25.4,2552300.0,17.7516,17.7586,17.7027,17.7237,2552300.0
2005-10-28 11:40:00,25.4,25.45,25.36,25.45,2273800.0,17.7237,17.7586,17.6958,17.7586,2273800.0
2005-10-28 11:50:00,25.44,25.45,25.42,25.43,1349100.0,17.7516,17.7586,17.7376,17.7446,1349100.0
2005-10-28 12:00:00,25.44,25.46,25.41,25.42,1047600.0,17.7516,17.7655,17.7306,17.7376,1047600.0
2005-10-28 12:10:00,25.41,25.45,25.37,25.38,1994300.0,17.7306,17.7586,17.7027,17.7097,1994300.0
2005-10-28 12:20:00,25.37,25.39,25.35,25.35,702000.0,17.7027,17.7167,17.6888,17.6888,702000.0
2005-10-28 12:30:00,25.36,25.4,25.33,25.39,643700.0,17.6958,17.7237,17.6748,17.7167,643700.0
2005-10-28 12:40:00,25.38,25.41,25.36,25.37,1048500.0,17.7097,17.7306,17.6958,17.7027,1048500.0
2005-10-28 12:50:00,25.37,25.42,25.36,25.38,579900.0,17.7027,17.7376,17.6958,17.7097,579900.0
2005-10-28 13:00:00,25.37,25.41,25.37,25.39,890300.0,17.7027,17.7306,17.7027,17.7167,890300.0
2005-10-28 13:10:00,25.39,25.42,25.39,25.41,755800.0,17.7167,17.7376,17.7167,17.7306,755800.0
2005-10-28 13:20:00,25.41,25.5,25.4,25.41,2138000.0,17.7306,17.7934,17.7237,17.7306,2138000.0
2005-10-28 13:30:00,25.42,25.46,25.39,25.39,2725300.0,17.7376,17.7655,17.7167,17.7167,2725300.0
2005-10-28 13:40:00,25.4,25.41,25.37,25.39,709700.0,17.7237,17.7306,17.7027,17.7167,709700.0
2005-10-28 13:50:00,25.38,25.42,25.35,25.41,1406500.0,17.7097,17.7376,17.6888,17.7306,1406500.0
2005-10-28 14:00:00,25.42,25.46,25.4,25.43,1864500.0,17.7376,17.7655,17.7237,17.7446,1864500.0
2005-10-28 14:10:00,25.43,25.45,25.39,25.44,2444000.0,17.7446,17.7586,17.7167,17.7516,2444000.0
2005-10-28 14:20:00,25.44,25.48,25.43,25.45,2014100.0,17.7516,17.7795,17.7446,17.7586,2014100.0
2005-10-28 14:30:00,25.44,25.48,25.44,25.46,908100.0,17.7516,17.7795,17.7516,17.7655,908100.0
2005-10-28 14:40:00,25.46,25.51,25.46,25.49,2103000.0,17.7655,17.8004,17.7655,17.7865,2103000.0
2005-10-28 14:50:00,25.49,25.53,25.48,25.52,2617800.0,17.7865,17.8144,17.7795,17.8074,2617800.0
2005-10-28 15:00:00,25.53,25.6,25.52,25.56,4027600.0,17.8144,17.8632,17.8074,17.8353,4027600.0
2005-10-28 15:10:00,25.57,25.57,25.5,25.5,2922300.0,17.8423,17.8423,17.7934,17.7934,2922300.0
2005-10-28 15:20:00,25.51,25.53,25.46,25.48,2490100.0,17.8004,17.8144,17.7655,17.7795,2490100.0
2005-10-28 15:30:00,25.48,25.49,25.44,25.49,1983100.0,17.7795,17.7865,17.7516,17.7865,1983100.0
2005-10-28 15:40:00,25.49,25.54,25.48,25.53,2797700.0,17.7865,17.8214,17.7795,17.8144,2797700.0
2005-10-28 15:50:00,25.53,25.56,25.51,25.53,2623600.0,17.8144,17.8353,17.8004,17.8144,2623600.0
2005-10-31 09:30:00,25.61,25.68,25.56,25.6,4156200.0,17.8702,17.919,17.8353,17.8632,4156200.0
2005-10-31 09:40:00,25.6,25.68,25.59,25.67,2085700.0,17.8632,17.919,17.8562,17.9121,2085700.0
2005-10-31 09:50:00,25.67,25.78,25.66,25.74,6156400.0,17.9121,17.9888,17.9051,17.9609,6156400.0
2005-10-31 10:00:00,25.74,25.77,25.7,25.7,1882200.0,17.9609,17.9818,17.933,17.933,1882200.0
2005-10-31 10:10:00,25.7,25.72,25.67,25.69,1527400.0,17.933,17.947,17.9121,17.926,1527400.0
2005-10-31 10:20:00,25.7,25.79,25.69,25.72,2275900.0,17.933,17.9958,17.926,17.947,2275900.0
2005-10-31 10:30:00,25.73,25.74,25.68,25.68,1560400.0,17.9539,17.9609,17.919,17.919,1560400.0
2005-10-31 10:40:00,25.68,25.76,25.68,25.7,2236800.0,17.919,17.9749,17.919,17.933,2236800.0
2005-10-31 10:50:00,25.7,25.72,25.68,25.7,978500.0,17.933,17.947,17.919,17.933,978500.0
2005-10-31 11:00:00,25.7,25.73,25.67,25.71,1055600.0,17.933,17.9539,17.9121,17.94,1055600.0
2005-10-31 11:10:00,25.7,25.74,25.69,25.7,832400.0,17.933,17.9609,17.926,17.933,832400.0
2005-10-31 11:20:00,25.7,25.71,25.64,25.66,1522900.0,17.933,17.94,17.8911,17.9051,1522900.0
2005-10-31 11:30:00,25.66,25.7,25.65,25.68,2090000.0,17.9051,17.933,17.8981,17.919,2090000.0
2005-10-31 11:40:00,25.68,25.71,25.67,25.71,482300.0,17.919,17.94,17.9121,17.94,482300.0
2005-10-31 11:50:00,25.71,25.71,25.65,25.66,1128700.0,17.94,17.94,17.8981,17.9051,1128700.0
2005-10-31 12:00:00,25.66,25.71,25.62,25.65,2334500.0,17.9051,17.94,17.8772,17.8981,2334500.0
2005-10-31 12:10:00,25.65,25.67,25.6,25.64,606300.0,17.8981,17.9121,17.8632,17.8911,606300.0
2005-10-31 12:20:00,25.64,25.66,25.62,25.65,713800.0,17.8911,17.9051,17.8772,17.8981,713800.0
2005-10-31 12:30:00,25.66,25.67,25.63,25.67,869400.0,17.9051,17.9121,17.8842,17.9121,869400.0
2005-10-31 12:40:00,25.66,25.67,25.63,25.65,438400.0,17.9051,17.9121,17.8842,17.8981,438400.0
2005-10-31 12:50:00,25.66,25.73,25.65,25.71,613500.0,17.9051,17.9539,17.8981,17.94,613500.0
2005-10-31 13:00:00,25.71,25.72,25.61,25.62,1413900.0,17.94,17.947,17.8702,17.8772,1413900.0
2005-10-31 13:10:00,25.62,25.67,25.61,25.62,792400.0,17.8772,17.9121,17.8702,17.8772,792400.0
2005-10-31 13:20:00,25.62,25.64,25.58,25.59,897900.0,17.8772,17.8911,17.8493,17.8562,897900.0
2005-10-31 13:30:00,25.58,25.59,25.5,25.54,1514600.0,17.8493,17.8562,17.7934,17.8214,1514600.0
2005-10-31 13:40:00,25.54,25.57,25.5,25.51,1398400.0,17.8214,17.8423,17.7934,17.8004,1398400.0
2005-10-31 13:50:00,25.51,25.59,25.5,25.58,2360100.0,17.8004,17.8562,17.7934,17.8493,2360100.0
2005-10-31 14:00:00,25.58,25.7,25.57,25.69,2335600.0,17.8493,17.933,17.8423,17.926,2335600.0
2005-10-31 14:10:00,25.69,25.71,25.64,25.65,1342500.0,17.926,17.94,17.8911,17.8981,1342500.0
2005-10-31 14:20:00,25.65,25.68,25.63,25.65,1151400.0,17.8981,17.919,17.8842,17.8981,1151400.0
2005-10-31 14:30:00,25.68,25.69,25.64,25.64,1289000.0,17.919,17.926,17.8911,17.8911,1289000.0
2005-10-31 14:40:00,25.64,25.67,25.62,25.63,1527300.0,17.8911,17.9121,17.8772,17.8842,1527300.0
2005-10-31 14:50:00,25.64,25.66,25.62,25.66,1302600.0,17.8911,17.9051,17.8772,17.9051,1302600.0
2005-10-31 15:00:00,25.66,25.72,25.65,25.7,1804700.0,17.9051,17.947,17.8981,17.933,1804700.0
2005-10-31 15:10:00,25.7,25.72,25.67,25.7,2099500.0,17.933,17.947,17.9121,17.933,2099500.0
2005-10-31 15:20:00,25.7,25.75,25.69,25.73,1898100.0,17.933,17.9679,17.926,17.9539,1898100.0
2005-10-31 15:30:00,25.73,25.78,25.72,25.76,2113000.0,17.9539,17.9888,17.947,17.9749,2113000.0
2005-10-31 15:40:00,25.76,25.8,25.71,25.72,1677600.0,17.9749,18.0028,17.94,17.947,1677600.0
2005-10-31 15:50:00,25.72,25.76,25.64,25.69,4262800.0,17.947,17.9749,17.8911,17.926,4262800.0
2005-11-01 09:30:00,25.61,25.79,25.61,25.77,3025700.0,17.8702,17.9958,17.8702,17.9818,3025700.0
2005-11-01 09:40:00,25.76,25.87,25.75,25.8,2094000.0,17.9749,18.0516,17.9679,18.0028,2094000.0
2005-11-01 09:50:00,25.81,25.84,25.75,25.83,3584200.0,18.0098,18.0307,17.9679,18.0237,3584200.0
2005-11-01 10:00:00,25.84,25.91,25.82,25.91,2958100.0,18.0307,18.0795,18.0167,18.0795,2958100.0
2005-11-01 10:10:00,25.9,25.91,25.64,25.87,2034400.0,18.0726,18.0795,17.8911,18.0516,2034400.0
2005-11-01 10:20:00,25.87,25.89,25.86,25.88,2614900.0,18.0516,18.0656,18.0446,18.0586,2614900.0
2005-11-01 10:30:00,25.88,25.89,25.86,25.88,1294200.0,18.0586,18.0656,18.0446,18.0586,1294200.0
2005-11-01 10:40:00,25.88,25.89,25.85,25.86,1433500.0,18.0586,18.0656,18.0377,18.0446,1433500.0
2005-11-01 10:50:00,25.86,25.91,25.85,25.91,2138700.0,18.0446,18.0795,18.0377,18.0795,2138700.0
2005-11-01 11:00:00,25.9,25.93,25.84,25.86,2237900.0,18.0726,18.0935,18.0307,18.0446,2237900.0
2005-11-01 11:10:00,25.85,25.89,25.85,25.89,1742400.0,18.0377,18.0656,18.0377,18.0656,1742400.0
2005-11-01 11:20:00,25.88,25.89,25.86,25.87,1065300.0,18.0586,18.0656,18.0446,18.0516,1065300.0
2005-11-01 11:30:00,25.87,25.88,25.84,25.85,1020900.0,18.0516,18.0586,18.0307,18.0377,1020900.0
2005-11-01 11:40:00,25.85,25.86,25.82,25.84,1933700.0,18.0377,18.0446,18.0167,18.0307,1933700.0
2005-11-01 11:50:00,25.83,25.88,25.82,25.88,1467200.0,18.0237,18.0586,18.0167,18.0586,1467200.0
2005-11-01 12:00:00,25.88,25.89,25.86,25.87,916800.0,18.0586,18.0656,18.0446,18.0516,916800.0
2005-11-01 12:10:00,25.87,25.89,25.84,25.84,721100.0,18.0516,18.0656,18.0307,18.0307,721100.0
2005-11-01 12:20:00,25.83,25.88,25.82,25.85,1252400.0,18.0237,18.0586,18.0167,18.0377,1252400.0
2005-11-01 12:30:00,25.85,25.88,25.84,25.87,1483700.0,18.0377,18.0586,18.0307,18.0516,1483700.0
2005-11-01 12:40:00,25.87,25.89,25.86,25.88,628900.0,18.0516,18.0656,18.0446,18.0586,628900.0
2005-11-01 12:50:00,25.89,25.89,25.84,25.86,660000.0,18.0656,18.0656,18.0307,18.0446,660000.0
2005-11-01 13:00:00,25.85,25.87,25.64,25.85,1562700.0,18.0377,18.0516,17.8911,18.0377,1562700.0
2005-11-01 13:10:00,25.85,25.91,25.84,25.9,1934700.0,18.0377,18.0795,18.0307,18.0726,1934700.0
2005-11-01 13:20:00,25.91,25.92,25.87,25.9,1018400.0,18.0795,18.0865,18.0516,18.0726,1018400.0
2005-11-01 13:30:00,25.9,25.92,25.9,25.91,811300.0,18.0726,18.0865,18.0726,18.0795,811300.0
2005-11-01 13:40:00,25.91,25.96,25.88,25.95,2026400.0,18.0795,18.1144,18.0586,18.1074,2026400.0
2005-11-01 13:50:00,25.95,25.98,25.94,25.97,830200.0,18.1074,18.1284,18.1005,18.1214,830200.0
2005-11-01 14:00:00,25.97,25.98,25.95,25.97,1172300.0,18.1214,18.1284,18.1074,18.1214,1172300.0
2005-11-01 14:10:00,25.97,25.99,25.94,25.98,2152900.0,18.1214,18.1354,18.1005,18.1284,2152900.0
2005-11-01 14:20:00,25.98,26.06,25.95,26.02,3947400.0,18.1284,18.1842,18.1074,18.1563,3947400.0
2005-11-01 14:30:00,26.02,26.04,25.96,25.98,2900300.0,18.1563,18.1702,18.1144,18.1284,2900300.0
2005-11-01 14:40:00,25.98,26.0,25.94,25.98,1255600.0,18.1284,18.1423,18.1005,18.1284,1255600.0
2005-11-01 14:50:00,25.97,26.0,25.96,25.97,1322500.0,18.1214,18.1423,18.1144,18.1214,1322500.0
2005-11-01 15:00:00,25.98,26.03,25.96,26.0,1722500.0,18.1284,18.1633,18.1144,18.1423,1722500.0
2005-11-01 15:10:00,25.99,26.1,25.98,25.99,1038800.0,18.1354,18.2121,18.1284,18.1354,1038800.0
2005-11-01 15:20:00,25.99,26.05,25.97,25.98,1303200.0,18.1354,18.1772,18.1214,18.1284,1303200.0
2005-11-01 15:30:00,25.97,26.0,25.97,25.99,1908700.0,18.1214,18.1423,18.1214,18.1354,1908700.0
2005-11-01 15:40:00,26.0,26.04,25.97,25.98,3025300.0,18.1423,18.1702,18.1214,18.1284,3025300.0
2005-11-01 15:50:00,25.99,26.0,25.95,25.97,2252100.0,18.1354,18.1423,18.1074,18.1214,2252100.0
2005-11-02 09:30:00,25.94,26.05,25.93,26.04,2468900.0,18.1005,18.1772,18.0935,18.1702,2468900.0
2005-11-02 09:40:00,26.04,26.15,26.0,26.12,3330100.0,18.1702,18.247,18.1423,18.2261,3330100.0
2005-11-02 09:50:00,26.12,26.18,26.07,26.14,2321000.0,18.2261,18.2679,18.1912,18.24,2321000.0
2005-11-02 10:00:00,26.14,26.18,26.13,26.15,1286500.0,18.24,18.2679,18.233,18.247,1286500.0
2005-11-02 10:10:00,26.16,26.17,26.15,26.15,1347400.0,18.254,18.261,18.247,18.247,1347400.0
2005-11-02 10:20:00,26.15,26.16,26.12,26.14,1244700.0,18.247,18.254,18.2261,18.24,1244700.0
2005-11-02 10:30:00,26.14,26.17,26.12,26.13,1159800.0,18.24,18.261,18.2261,18.233,1159800.0
2005-11-02 10:40:00,26.13,26.25,26.12,26.2,2335300.0,18.233,18.3168,18.2261,18.2819,2335300.0
2005-11-02 10:50:00,26.19,26.23,26.19,26.23,2335800.0,18.2749,18.3028,18.2749,18.3028,2335800.0
2005-11-02 11:00:00,26.23,26.27,26.21,26.26,2620800.0,18.3028,18.3307,18.2889,18.3238,2620800.0
2005-11-02 11:10:00,26.26,26.32,26.24,26.32,1492300.0,18.3238,18.3656,18.3098,18.3656,1492300.0
2005-11-02 11:20:00,26.32,26.32,26.27,26.28,2845700.0,18.3656,18.3656,18.3307,18.3377,2845700.0
2005-11-02 11:30:00,26.27,26.36,26.27,26.33,2935100.0,18.3307,18.3935,18.3307,18.3726,2935100.0
2005-11-02 11:40:00,26.34,26.39,26.33,26.38,3559000.0,18.3796,18.4145,18.3726,18.4075,3559000.0
2005-11-02 11:50:00,26.37,26.42,26.37,26.38,2182400.0,18.4005,18.4354,18.4005,18.4075,2182400.0
2005-11-02 12:00:00,26.38,26.4,26.37,26.38,1587000.0,18.4075,18.4214,18.4005,18.4075,1587000.0
2005-11-02 12:10:00,26.37,26.38,26.33,26.33,920100.0,18.4005,18.4075,18.3726,18.3726,920100.0
2005-11-02 12:20:00,26.33,26.36,26.33,26.34,811600.0,18.3726,18.3935,18.3726,18.3796,811600.0
2005-11-02 12:30:00,26.34,26.37,26.32,26.34,1447200.0,18.3796,18.4005,18.3656,18.3796,1447200.0
2005-11-02 12:40:00,26.35,26.43,26.33,26.41,2509000.0,18.3866,18.4424,18.3726,18.4284,2509000.0
2005-11-02 12:50:00,26.43,26.48,26.4,26.42,2537000.0,18.4424,18.4773,18.4214,18.4354,2537000.0
2005-11-02 13:00:00,26.42,26.43,26.4,26.42,1015200.0,18.4354,18.4424,18.4214,18.4354,1015200.0
2005-11-02 13:10:00,26.43,26.45,26.41,26.41,673500.0,18.4424,18.4563,18.4284,18.4284,673500.0
2005-11-02 13:20:00,26.42,26.45,26.41,26.43,736700.0,18.4354,18.4563,18.4284,18.4424,736700.0
2005-11-02 13:30:00,26.42,26.43,26.39,26.39,721000.0,18.4354,18.4424,18.4145,18.4145,721000.0
2005-11-02 13:40:00,26.4,26.43,26.38,26.42,984900.0,18.4214,18.4424,18.4075,18.4354,984900.0
2005-11-02 13:50:00,26.42,26.48,26.41,26.46,1638200.0,18.4354,18.4773,18.4284,18.4633,1638200.0
2005-11-02 14:00:00,26.46,26.49,26.43,26.44,1199000.0,18.4633,18.4842,18.4424,18.4494,1199000.0
2005-11-02 14:10:00,26.44,26.45,26.38,26.42,1314500.0,18.4494,18.4563,18.4075,18.4354,1314500.0
2005-11-02 14:20:00,26.41,26.48,26.41,26.47,1708200.0,18.4284,18.4773,18.4284,18.4703,1708200.0
2005-11-02 14:30:00,26.47,26.5,26.44,26.46,1191200.0,18.4703,18.4912,18.4494,18.4633,1191200.0
2005-11-02 14:40:00,26.45,26.48,26.44,26.45,1667300.0,18.4563,18.4773,18.4494,18.4563,1667300.0
2005-11-02 14:50:00,26.45,26.45,26.37,26.41,1735800.0,18.4563,18.4563,18.4005,18.4284,1735800.0
2005-11-02 15:00:00,26.42,26.44,26.39,26.4,1657300.0,18.4354,18.4494,18.4145,18.4214,1657300.0
2005-11-02 15:10:00,26.39,26.44,26.39,26.44,1383000.0,18.4145,18.4494,18.4145,18.4494,1383000.0
2005-11-02 15:20:00,26.43,26.49,26.43,26.48,2734100.0,18.4424,18.4842,18.4424,18.4773,2734100.0
2005-11-02 15:30:00,26.49,26.49,26.45,26.46,1747600.0,18.4842,18.4842,18.4563,18.4633,1747600.0
2005-11-02 15:40:00,26.47,26.5,26.46,26.47,2397000.0,18.4703,18.4912,18.4633,18.4703,2397000.0
2005-11-02 15:50:00,26.48,26.48,26.44,26.45,3206200.0,18.4773,18.4773,18.4494,18.4563,3206200.0
2005-11-03 09:30:00,26.61,26.64,26.32,26.39,5062500.0,18.568,18.5889,18.3656,18.4145,5062500.0
2005-11-03 09:40:00,26.39,26.49,26.38,26.48,1981900.0,18.4145,18.4842,18.4075,18.4773,1981900.0
2005-11-03 09:50:00,26.48,26.5,26.36,26.36,2074800.0,18.4773,18.4912,18.3935,18.3935,2074800.0
2005-11-03 10:00:00,26.36,26.42,26.25,26.38,2932100.0,18.3935,18.4354,18.3168,18.4075,2932100.0
2005-11-03 10:10:00,26.39,26.39,26.35,26.36,1325800.0,18.4145,18.4145,18.3866,18.3935,1325800.0
2005-11-03 10:20:00,26.35,26.39,26.33,26.38,1680700.0,18.3866,18.4145,18.3726,18.4075,1680700.0
2005-11-03 10:30:00,26.37,26.45,26.33,26.44,3212300.0,18.4005,18.4563,18.3726,18.4494,3212300.0
2005-11-03 10:40:00,26.44,26.47,26.41,26.45,1714900.0,18.4494,18.4703,18.4284,18.4563,1714900.0
2005-11-03 10:50:00,26.45,26.46,26.38,26.43,1866500.0,18.4563,18.4633,18.4075,18.4424,1866500.0
2005-11-03 11:00:00,26.43,26.47,26.42,26.45,2138200.0,18.4424,18.4703,18.4354,18.4563,2138200.0
2005-11-03 11:10:00,26.45,26.49,26.45,26.46,2371000.0,18.4563,18.4842,18.4563,18.4633,2371000.0
2005-11-03 11:20:00,26.46,26.48,26.43,26.46,1733200.0,18.4633,18.4773,18.4424,18.4633,1733200.0
2005-11-03 11:30:00,26.47,26.48,26.43,26.46,1813800.0,18.4703,18.4773,18.4424,18.4633,1813800.0
2005-11-03 11:40:00,26.45,26.5,26.35,26.45,1925400.0,18.4563,18.4912,18.3866,18.4563,1925400.0
2005-11-03 11:50:00,26.45,26.48,26.43,26.46,2157900.0,18.4563,18.4773,18.4424,18.4633,2157900.0
2005-11-03 12:00:00,26.46,26.53,26.46,26.48,2143100.0,18.4633,18.5122,18.4633,18.4773,2143100.0
2005-11-03 12:10:00,26.47,26.55,26.47,26.53,1271900.0,18.4703,18.5261,18.4703,18.5122,1271900.0
2005-11-03 12:20:00,26.54,26.55,26.5,26.54,758100.0,18.5191,18.5261,18.4912,18.5191,758100.0
2005-11-03 12:30:00,26.53,26.55,26.47,26.47,664400.0,18.5122,18.5261,18.4703,18.4703,664400.0
2005-11-03 12:40:00,26.47,26.48,26.41,26.47,1487100.0,18.4703,18.4773,18.4284,18.4703,1487100.0
2005-11-03 12:50:00,26.48,26.5,26.46,26.46,729700.0,18.4773,18.4912,18.4633,18.4633,729700.0
2005-11-03 13:00:00,26.46,26.47,26.35,26.45,1231500.0,18.4633,18.4703,18.3866,18.4563,1231500.0
2005-11-03 13:10:00,26.45,26.48,26.42,26.47,708100.0,18.4563,18.4773,18.4354,18.4703,708100.0
2005-11-03 13:20:00,26.47,26.51,26.44,26.5,1337300.0,18.4703,18.4982,18.4494,18.4912,1337300.0
2005-11-03 13:30:00,26.49,26.51,26.44,26.45,905800.0,18.4842,18.4982,18.4494,18.4563,905800.0
2005-11-03 13:40:00,26.45,26.48,26.4,26.48,1724300.0,18.4563,18.4773,18.4214,18.4773,1724300.0
2005-11-03 13:50:00,26.48,26.49,26.43,26.48,839300.0,18.4773,18.4842,18.4424,18.4773,839300.0
2005-11-03 14:00:00,26.48,26.5,26.47,26.49,1279000.0,18.4773,18.4912,18.4703,18.4842,1279000.0
2005-11-03 14:10:00,26.5,26.51,25.5,26.49,1477900.0,18.4912,18.4982,17.7934,18.4842,1477900.0
2005-11-03 14:20:00,26.48,26.52,26.46,26.48,1726400.0,18.4773,18.5052,18.4633,18.4773,1726400.0
2005-11-03 14:30:00,26.49,26.49,26.45,26.45,966800.0,18.4842,18.4842,18.4563,18.4563,966800.0
2005-11-03 14:40:00,26.45,26.49,26.43,26.45,1475600.0,18.4563,18.4842,18.4424,18.4563,1475600.0
2005-11-03 14:50:00,26.45,26.47,26.44,26.46,838400.0,18.4563,18.4703,18.4494,18.4633,838400.0
2005-11-03 15:00:00,26.46,26.49,26.39,26.48,1630900.0,18.4633,18.4842,18.4145,18.4773,1630900.0
2005-11-03 15:10:00,26.48,26.49,26.43,26.44,1421700.0,18.4773,18.4842,18.4424,18.4494,1421700.0
2005-11-03 15:20:00,26.44,26.48,26.42,26.46,2317400.0,18.4494,18.4773,18.4354,18.4633,2317400.0
2005-11-03 15:30:00,26.47,26.47,26.41,26.44,1633600.0,18.4703,18.4703,18.4284,18.4494,1633600.0
2005-11-03 15:40:00,26.44,26.53,26.42,26.49,2653500.0,18.4494,18.5122,18.4354,18.4842,2653500.0
2005-11-03 15:50:00,26.5,26.5,26.44,26.45,2363700.0,18.4912,18.4912,18.4494,18.4563,2363700.0
2005-11-04 09:30:00,26.52,26.63,26.5,26.53,2804700.0,18.5052,18.5819,18.4912,18.5122,2804700.0
2005-11-04 09:40:00,26.53,26.6,26.5,26.53,1380300.0,18.5122,18.561,18.4912,18.5122,1380300.0
2005-11-04 09:50:00,26.54,26.65,26.51,26.62,2232000.0,18.5191,18.5959,18.4982,18.575,2232000.0
2005-11-04 10:00:00,26.62,26.63,26.55,26.57,1487000.0,18.575,18.5819,18.5261,18.5401,1487000.0
2005-11-04 10:10:00,26.57,26.58,26.51,26.53,1544700.0,18.5401,18.547,18.4982,18.5122,1544700.0
2005-11-04 10:20:00,26.54,26.59,26.53,26.58,940600.0,18.5191,18.554,18.5122,18.547,940600.0
2005-11-04 10:30:00,26.58,26.59,26.49,26.5,1923200.0,18.547,18.554,18.4842,18.4912,1923200.0
2005-11-04 10:40:00,26.51,26.55,26.47,26.47,1179000.0,18.4982,18.5261,18.4703,18.4703,1179000.0
2005-11-04 10:50:00,26.47,26.54,26.45,26.53,716200.0,18.4703,18.5191,18.4563,18.5122,716200.0
2005-11-04 11:00:00,26.53,26.56,26.52,26.53,712800.0,18.5122,18.5331,18.5052,18.5122,712800.0
2005-11-04 11:10:00,26.53,26.6,26.5,26.51,1366300.0,18.5122,18.561,18.4912,18.4982,1366300.0
2005-11-04 11:20:00,26.51,26.53,26.5,26.5,891800.0,18.4982,18.5122,18.4912,18.4912,891800.0
2005-11-04 11:30:00,26.5,26.54,26.5,26.52,1063600.0,18.4912,18.5191,18.4912,18.5052,1063600.0
2005-11-04 11:40:00,26.52,26.6,26.5,26.57,1233800.0,18.5052,18.561,18.4912,18.5401,1233800.0
2005-11-04 11:50:00,26.55,26.57,26.51,26.53,1086200.0,18.5261,18.5401,18.4982,18.5122,1086200.0
2005-11-04 12:00:00,26.53,26.54,26.48,26.49,3724800.0,18.5122,18.5191,18.4773,18.4842,3724800.0
2005-11-04 12:10:00,26.48,26.55,26.48,26.54,1575200.0,18.4773,18.5261,18.4773,18.5191,1575200.0
2005-11-04 12:20:00,26.54,26.59,26.54,26.56,2320100.0,18.5191,18.554,18.5191,18.5331,2320100.0
2005-11-04 12:30:00,26.56,26.6,26.54,26.58,2016300.0,18.5331,18.561,18.5191,18.547,2016300.0
2005-11-04 12:40:00,26.59,26.6,26.56,26.58,2320100.0,18.554,18.561,18.5331,18.547,2320100.0
2005-11-04 12:50:00,26.58,26.62,26.58,26.6,983700.0,18.547,18.575,18.547,18.561,983700.0
2005-11-04 13:00:00,26.6,26.62,26.58,26.6,1045600.0,18.561,18.575,18.547,18.561,1045600.0
2005-11-04 13:10:00,26.59,26.6,26.57,26.6,1411800.0,18.554,18.561,18.5401,18.561,1411800.0
2005-11-04 13:20:00,26.6,26.61,26.58,26.59,760700.0,18.561,18.568,18.547,18.554,760700.0
2005-11-04 13:30:00,26.59,26.59,26.56,26.57,643200.0,18.554,18.554,18.5331,18.5401,643200.0
2005-11-04 13:40:00,26.56,26.59,26.53,26.53,743600.0,18.5331,18.554,18.5122,18.5122,743600.0
2005-11-04 13:50:00,26.54,26.58,26.53,26.56,877700.0,18.5191,18.547,18.5122,18.5331,877700.0
2005-11-04 14:00:00,26.55,26.59,26.54,26.59,760400.0,18.5261,18.554,18.5191,18.554,760400.0
2005-11-04 14:10:00,26.59,26.6,26.54,26.54,1388400.0,18.554,18.561,18.5191,18.5191,1388400.0
2005-11-04 14:20:00,26.55,26.61,26.54,26.61,1198000.0,18.5261,18.568,18.5191,18.568,1198000.0
2005-11-04 14:30:00,26.61,26.61,26.57,26.58,996600.0,18.568,18.568,18.5401,18.547,996600.0
2005-11-04 14:40:00,26.58,26.59,26.55,26.56,432100.0,18.547,18.554,18.5261,18.5331,432100.0
2005-11-04 14:50:00,26.55,26.62,26.55,26.6,1344200.0,18.5261,18.575,18.5261,18.561,1344200.0
2005-11-04 15:00:00,26.6,26.61,26.56,26.58,1295400.0,18.561,18.568,18.5331,18.547,1295400.0
2005-11-04 15:10:00,26.57,26.62,26.57,26.61,789000.0,18.5401,18.575,18.5401,18.568,789000.0
2005-11-04 15:20:00,26.61,26.62,26.57,26.61,791300.0,18.568,18.575,18.5401,18.568,791300.0
2005-11-04 15:30:00,26.6,26.64,26.57,26.63,1461800.0,18.561,18.5889,18.5401,18.5819,1461800.0
2005-11-04 15:40:00,26.63,26.71,26.62,26.65,2883300.0,18.5819,18.6378,18.575,18.5959,2883300.0
2005-11-04 15:50:00,26.65,26.68,26.62,26.64,2357500.0,18.5959,18.6168,18.575,18.5889,2357500.0
2005-11-07 09:30:00,26.72,26.85,26.7,26.79,3445900.0,18.6447,18.7354,18.6308,18.6936,3445900.0
2005-11-07 09:40:00,26.8,26.82,26.75,26.79,1644900.0,18.7006,18.7145,18.6657,18.6936,1644900.0
2005-11-07 09:50:00,26.8,26.81,26.76,26.81,1659200.0,18.7006,18.7075,18.6726,18.7075,1659200.0
2005-11-07 10:00:00,26.81,26.81,26.78,26.8,1601400.0,18.7075,18.7075,18.6866,18.7006,1601400.0
2005-11-07 10:10:00,26.81,26.84,26.76,26.77,1539700.0,18.7075,18.7285,18.6726,18.6796,1539700.0
2005-11-07 10:20:00,26.77,26.77,26.7,26.75,1372800.0,18.6796,18.6796,18.6308,18.6657,1372800.0
2005-11-07 10:30:00,26.75,26.76,26.73,26.76,785300.0,18.6657,18.6726,18.6517,18.6726,785300.0
2005-11-07 10:40:00,26.75,26.76,26.72,26.72,1209100.0,18.6657,18.6726,18.6447,18.6447,1209100.0
2005-11-07 10:50:00,26.73,26.77,26.72,26.76,693600.0,18.6517,18.6796,18.6447,18.6726,693600.0
2005-11-07 11:00:00,26.76,26.78,26.73,26.75,944100.0,18.6726,18.6866,18.6517,18.6657,944100.0
2005-11-07 11:10:00,26.75,26.75,26.71,26.72,1027900.0,18.6657,18.6657,18.6378,18.6447,1027900.0
2005-11-07 11:20:00,26.72,26.75,26.7,26.74,795100.0,18.6447,18.6657,18.6308,18.6587,795100.0
2005-11-07 11:30:00,26.75,26.81,26.74,26.8,2383900.0,18.6657,18.7075,18.6587,18.7006,2383900.0
2005-11-07 11:40:00,26.79,26.82,26.77,26.79,904300.0,18.6936,18.7145,18.6796,18.6936,904300.0
2005-11-07 11:50:00,26.79,26.8,26.76,26.78,1915500.0,18.6936,18.7006,18.6726,18.6866,1915500.0
2005-11-07 12:00:00,26.77,26.79,26.76,26.79,534700.0,18.6796,18.6936,18.6726,18.6936,534700.0
2005-11-07 12:10:00,26.79,26.81,26.78,26.8,463200.0,18.6936,18.7075,18.6866,18.7006,463200.0
2005-11-07 12:20:00,26.8,26.81,26.76,26.76,792700.0,18.7006,18.7075,18.6726,18.6726,792700.0
2005-11-07 12:30:00,26.76,26.81,26.76,26.8,1255700.0,18.6726,18.7075,18.6726,18.7006,1255700.0
2005-11-07 12:40:00,26.8,26.83,26.77,26.79,1168700.0,18.7006,18.7215,18.6796,18.6936,1168700.0
2005-11-07 12:50:00,26.8,26.83,26.79,26.81,573100.0,18.7006,18.7215,18.6936,18.7075,573100.0
2005-11-07 13:00:00,26.82,26.87,26.8,26.84,2051500.0,18.7145,18.7494,18.7006,18.7285,2051500.0
2005-11-07 13:10:00,26.84,26.85,26.83,26.85,406200.0,18.7285,18.7354,18.7215,18.7354,406200.0
2005-11-07 13:20:00,26.84,26.87,26.8,26.86,1065300.0,18.7285,18.7494,18.7006,18.7424,1065300.0
2005-11-07 13:30:00,26.85,26.88,26.85,26.88,1912400.0,18.7354,18.7564,18.7354,18.7564,1912400.0
2005-11-07 13:40:00,26.88,26.89,26.83,26.86,777300.0,18.7564,18.7634,18.7215,18.7424,777300.0
2005-11-07 13:50:00,26.85,26.9,26.85,26.89,1376700.0,18.7354,18.7703,18.7354,18.7634,1376700.0
2005-11-07 14:00:00,26.89,26.92,26.88,26.92,1593300.0,18.7634,18.7843,18.7564,18.7843,1593300.0
2005-11-07 14:10:00,26.92,26.97,26.9,26.97,1272700.0,18.7843,18.8192,18.7703,18.8192,1272700.0
2005-11-07 14:20:00,26.97,26.98,26.91,26.96,3187800.0,18.8192,18.8262,18.7773,18.8122,3187800.0
2005-11-07 14:30:00,26.97,26.99,26.9,26.96,1583100.0,18.8192,18.8331,18.7703,18.8122,1583100.0
2005-11-07 14:40:00,26.97,27.0,26.95,26.98,1965500.0,18.8192,18.8401,18.8052,18.8262,1965500.0
2005-11-07 14:50:00,26.97,27.0,26.97,26.99,3486400.0,18.8192,18.8401,18.8192,18.8331,3486400.0
2005-11-07 15:00:00,26.98,27.08,26.98,27.05,7020100.0,18.8262,18.8959,18.8262,18.875,7020100.0
2005-11-07 15:10:00,27.05,27.07,26.96,27.0,3185300.0,18.875,18.889,18.8122,18.8401,3185300.0
2005-11-07 15:20:00,27.0,27.01,26.93,26.93,4222800.0,18.8401,18.8471,18.7913,18.7913,4222800.0
2005-11-07 15:30:00,26.93,27.0,26.92,26.98,3466000.0,18.7913,18.8401,18.7843,18.8262,3466000.0
2005-11-07 15:40:00,26.99,27.02,26.96,26.99,4547900.0,18.8331,18.8541,18.8122,18.8331,4547900.0
2005-11-07 15:50:00,26.99,27.04,26.99,27.01,3727800.0,18.8331,18.868,18.8331,18.8471,3727800.0
2005-11-08 09:30:00,26.93,26.97,26.75,26.85,5155700.0,18.7913,18.8192,18.6657,18.7354,5155700.0
2005-11-08 09:40:00,26.86,26.9,26.84,26.88,1431300.0,18.7424,18.7703,18.7285,18.7564,1431300.0
2005-11-08 09:50:00,26.88,26.89,26.77,26.82,2243300.0,18.7564,18.7634,18.6796,18.7145,2243300.0
2005-11-08 10:00:00,26.82,26.92,26.81,26.9,2054100.0,18.7145,18.7843,18.7075,18.7703,2054100.0
2005-11-08 10:10:00,26.9,27.0,26.89,26.98,3602800.0,18.7703,18.8401,18.7634,18.8262,3602800.0
2005-11-08 10:20:00,26.98,27.04,26.98,27.02,1634700.0,18.8262,18.868,18.8262,18.8541,1634700.0
2005-11-08 10:30:00,27.03,27.18,26.96,27.14,2831800.0,18.8611,18.9657,18.8122,18.9378,2831800.0
2005-11-08 10:40:00,27.14,27.14,27.06,27.08,1478000.0,18.9378,18.9378,18.882,18.8959,1478000.0
2005-11-08 10:50:00,27.07,27.08,27.01,27.01,1332400.0,18.889,18.8959,18.8471,18.8471,1332400.0
2005-11-08 11:00:00,27.01,27.06,27.01,27.05,1703900.0,18.8471,18.882,18.8471,18.875,1703900.0
2005-11-08 11:10:00,27.05,27.09,27.02,27.05,1896300.0,18.875,18.9029,18.8541,18.875,1896300.0
2005-11-08 11:20:00,27.05,27.15,26.06,27.12,1286600.0,18.875,18.9448,18.1842,18.9239,1286600.0
2005-11-08 11:30:00,27.12,27.13,27.05,27.06,1209100.0,18.9239,18.9308,18.875,18.882,1209100.0
2005-11-08 11:40:00,27.07,27.15,27.05,27.14,1136900.0,18.889,18.9448,18.875,18.9378,1136900.0
2005-11-08 11:50:00,27.14,27.18,27.05,27.15,1761900.0,18.9378,18.9657,18.875,18.9448,1761900.0
2005-11-08 12:00:00,27.15,27.15,27.07,27.08,1153900.0,18.9448,18.9448,18.889,18.8959,1153900.0
2005-11-08 12:10:00,27.07,27.1,27.07,27.09,503700.0,18.889,18.9099,18.889,18.9029,503700.0
2005-11-08 12:20:00,27.09,27.1,27.08,27.08,540300.0,18.9029,18.9099,18.8959,18.8959,540300.0
2005-11-08 12:30:00,27.08,27.12,27.08,27.11,558500.0,18.8959,18.9239,18.8959,18.9169,558500.0
2005-11-08 12:40:00,27.11,27.15,27.11,27.13,1141300.0,18.9169,18.9448,18.9169,18.9308,1141300.0
2005-11-08 12:50:00,27.13,27.15,27.11,27.14,1018600.0,18.9308,18.9448,18.9169,18.9378,1018600.0
2005-11-08 13:00:00,27.14,27.15,27.07,27.08,430400.0,18.9378,18.9448,18.889,18.8959,430400.0
2005-11-08 13:10:00,27.09,27.09,27.04,27.07,608100.0,18.9029,18.9029,18.868,18.889,608100.0
2005-11-08 13:20:00,27.06,27.09,27.06,27.08,636100.0,18.882,18.9029,18.882,18.8959,636100.0
2005-11-08 13:30:00,27.09,27.09,27.0,27.05,630200.0,18.9029,18.9029,18.8401,18.875,630200.0
2005-11-08 13:40:00,27.04,27.05,27.0,27.0,541400.0,18.868,18.875,18.8401,18.8401,541400.0
2005-11-08 13:50:00,27.0,27.1,26.97,27.04,1345800.0,18.8401,18.9099,18.8192,18.868,1345800.0
2005-11-08 14:00:00,27.05,27.1,27.03,27.09,1226900.0,18.875,18.9099,18.8611,18.9029,1226900.0
2005-11-08 14:10:00,27.08,27.12,27.05,27.07,831700.0,18.8959,18.9239,18.875,18.889,831700.0
2005-11-08 14:20:00,27.08,27.1,27.05,27.07,856200.0,18.8959,18.9099,18.875,18.889,856200.0
2005-11-08 14:30:00,27.07,27.09,27.03,27.08,1316000.0,18.889,18.9029,18.8611,18.8959,1316000.0
2005-11-08 14:40:00,27.08,27.11,27.05,27.1,745800.0,18.8959,18.9169,18.875,18.9099,745800.0
2005-11-08 14:50:00,27.1,27.11,27.05,27.05,932800.0,18.9099,18.9169,18.875,18.875,932800.0
2005-11-08 15:00:00,27.05,27.1,27.05,27.09,771300.0,18.875,18.9099,18.875,18.9029,771300.0
2005-11-08 15:10:00,27.08,27.13,27.07,27.1,1146000.0,18.8959,18.9308,18.889,18.9099,1146000.0
2005-11-08 15:20:00,27.11,27.12,27.06,27.09,1119600.0,18.9169,18.9239,18.882,18.9029,1119600.0
2005-11-08 15:30:00,27.1,27.1,27.04,27.07,1636900.0,18.9099,18.9099,18.868,18.889,1636900.0
2005-11-08 15:40:00,27.07,27.11,27.04,27.05,3780600.0,18.889,18.9169,18.868,18.875,3780600.0
2005-11-08 15:50:00,27.05,27.11,26.06,27.05,3498500.0,18.875,18.9169,18.1842,18.875,3498500.0
2005-11-09 09:30:00,26.98,27.0,26.94,26.95,2352000.0,18.8262,18.8401,18.7983,18.8052,2352000.0
2005-11-09 09:40:00,26.95,27.01,26.94,26.98,1506500.0,18.8052,18.8471,18.7983,18.8262,1506500.0
2005-11-09 09:50:00,26.98,27.03,26.95,27.0,3566400.0,18.8262,18.8611,18.8052,18.8401,3566400.0
2005-11-09 10:00:00,27.0,27.01,26.98,26.98,956000.0,18.8401,18.8471,18.8262,18.8262,956000.0
2005-11-09 10:10:00,26.99,27.01,26.98,27.0,1345500.0,18.8331,18.8471,18.8262,18.8401,1345500.0
2005-11-09 10:20:00,27.0,27.03,26.96,27.0,1547900.0,18.8401,18.8611,18.8122,18.8401,1547900.0
2005-11-09 10:30:00,27.01,27.15,26.99,27.09,3349600.0,18.8471,18.9448,18.8331,18.9029,3349600.0
2005-11-09 10:40:00,27.09,27.12,27.07,27.1,1604500.0,18.9029,18.9239,18.889,18.9099,1604500.0
2005-11-09 10:50:00,27.09,27.11,27.02,27.02,1407000.0,18.9029,18.9169,18.8541,18.8541,1407000.0
2005-11-09 11:00:00,27.02,27.03,26.99,27.02,1530000.0,18.8541,18.8611,18.8331,18.8541,1530000.0
2005-11-09 11:10:00,27.02,27.06,27.0,27.05,678400.0,18.8541,18.882,18.8401,18.875,678400.0
2005-11-09 11:20:00,27.05,27.06,26.99,27.0,574800.0,18.875,18.882,18.8331,18.8401,574800.0
2005-11-09 11:30:00,27.0,27.06,26.99,27.04,1259200.0,18.8401,18.882,18.8331,18.868,1259200.0
2005-11-09 11:40:00,27.04,27.05,27.0,27.02,957800.0,18.868,18.875,18.8401,18.8541,957800.0
2005-11-09 11:50:00,27.01,27.04,27.01,27.04,1379300.0,18.8471,18.868,18.8471,18.868,1379300.0
2005-11-09 12:00:00,27.04,27.04,27.0,27.04,1920000.0,18.868,18.868,18.8401,18.868,1920000.0
2005-11-09 12:10:00,27.03,27.05,27.02,27.05,1086400.0,18.8611,18.875,18.8541,18.875,1086400.0
2005-11-09 12:20:00,27.04,27.14,27.01,27.09,1771400.0,18.868,18.9378,18.8471,18.9029,1771400.0
2005-11-09 12:30:00,27.08,27.1,27.05,27.09,961100.0,18.8959,18.9099,18.875,18.9029,961100.0
2005-11-09 12:40:00,27.1,27.1,27.04,27.1,1160700.0,18.9099,18.9099,18.868,18.9099,1160700.0
2005-11-09 12:50:00,27.09,27.14,27.07,27.07,752600.0,18.9029,18.9378,18.889,18.889,752600.0
2005-11-09 13:00:00,27.07,27.11,27.07,27.09,583600.0,18.889,18.9169,18.889,18.9029,583600.0
2005-11-09 13:10:00,27.1,27.12,27.07,27.08,1004600.0,18.9099,18.9239,18.889,18.8959,1004600.0
2005-11-09 13:20:00,27.07,27.1,27.04,27.04,597400.0,18.889,18.9099,18.868,18.868,597400.0
2005-11-09 13:30:00,27.05,27.05,27.02,27.02,951400.0,18.875,18.875,18.8541,18.8541,951400.0
2005-11-09 13:40:00,27.02,27.04,27.01,27.02,827500.0,18.8541,18.868,18.8471,18.8541,827500.0
2005-11-09 13:50:00,27.02,27.09,27.0,27.07,2112300.0,18.8541,18.9029,18.8401,18.889,2112300.0
2005-11-09 14:00:00,27.08,27.08,27.04,27.06,1043600.0,18.8959,18.8959,18.868,18.882,1043600.0
2005-11-09 14:10:00,27.05,27.09,27.05,27.06,904800.0,18.875,18.9029,18.875,18.882,904800.0
2005-11-09 14:20:00,27.06,27.08,27.05,27.07,351900.0,18.882,18.8959,18.875,18.889,351900.0
2005-11-09 14:30:00,27.07,27.09,27.05,27.08,971300.0,18.889,18.9029,18.875,18.8959,971300.0
2005-11-09 14:40:00,27.08,27.09,27.04,27.04,731900.0,18.8959,18.9029,18.868,18.868,731900.0
2005-11-09 14:50:00,27.04,27.08,27.02,27.07,1748700.0,18.868,18.8959,18.8541,18.889,1748700.0
2005-11-09 15:00:00,27.07,27.1,27.06,27.07,723900.0,18.889,18.9099,18.882,18.889,723900.0
2005-11-09 15:10:00,27.08,27.1,27.06,27.08,1591000.0,18.8959,18.9099,18.882,18.8959,1591000.0
2005-11-09 15:20:00,27.08,27.09,27.07,27.08,490500.0,18.8959,18.9029,18.889,18.8959,490500.0
2005-11-09 15:30:00,27.08,27.11,27.05,27.07,2190700.0,18.8959,18.9169,18.875,18.889,2190700.0
2005-11-09 15:40:00,27.07,27.09,27.05,27.06,2829900.0,18.889,18.9029,18.875,18.882,2829900.0
2005-11-09 15:50:00,27.05,27.06,26.96,26.96,3918100.0,18.875,18.882,18.8122,18.8122,3918100.0
2005-11-10 09:30:00,26.95,27.0,26.87,26.94,2537300.0,18.8052,18.8401,18.7494,18.7983,2537300.0
2005-11-10 09:40:00,26.94,26.99,26.93,26.93,1751800.0,18.7983,18.8331,18.7913,18.7913,1751800.0
2005-11-10 09:50:00,26.93,26.97,26.9,26.91,1662400.0,18.7913,18.8192,18.7703,18.7773,1662400.0
2005-11-10 10:00:00,26.91,26.99,26.75,26.75,2671100.0,18.7773,18.8331,18.6657,18.6657,2671100.0
2005-11-10 10:10:00,26.75,26.76,26.64,26.72,4419500.0,18.6657,18.6726,18.5889,18.6447,4419500.0
2005-11-10 10:20:00,26.73,26.85,26.71,26.83,4919700.0,18.6517,18.7354,18.6378,18.7215,4919700.0
2005-11-10 10:30:00,26.82,26.89,26.82,26.86,2109600.0,18.7145,18.7634,18.7145,18.7424,2109600.0
2005-11-10 10:40:00,26.85,26.89,26.8,26.88,2352200.0,18.7354,18.7634,18.7006,18.7564,2352200.0
2005-11-10 10:50:00,26.88,26.94,26.85,26.94,1722900.0,18.7564,18.7983,18.7354,18.7983,1722900.0
2005-11-10 11:00:00,26.93,26.95,26.9,26.92,1183100.0,18.7913,18.8052,18.7703,18.7843,1183100.0
2005-11-10 11:10:00,26.92,26.92,26.85,26.87,1531000.0,18.7843,18.7843,18.7354,18.7494,1531000.0
2005-11-10 11:20:00,26.88,26.89,26.85,26.88,821800.0,18.7564,18.7634,18.7354,18.7564,821800.0
2005-11-10 11:30:00,26.88,26.92,26.86,26.89,993300.0,18.7564,18.7843,18.7424,18.7634,993300.0
2005-11-10 11:40:00,26.89,26.92,26.85,26.85,911400.0,18.7634,18.7843,18.7354,18.7354,911400.0
2005-11-10 11:50:00,26.85,26.93,26.85,26.92,2599000.0,18.7354,18.7913,18.7354,18.7843,2599000.0
2005-11-10 12:00:00,26.92,26.93,26.85,26.89,768600.0,18.7843,18.7913,18.7354,18.7634,768600.0
2005-11-10 12:10:00,26.88,26.93,26.87,26.9,1411100.0,18.7564,18.7913,18.7494,18.7703,1411100.0
2005-11-10 12:20:00,26.9,26.97,26.88,26.95,1362600.0,18.7703,18.8192,18.7564,18.8052,1362600.0
2005-11-10 12:30:00,26.96,26.96,26.91,26.91,844800.0,18.8122,18.8122,18.7773,18.7773,844800.0
2005-11-10 12:40:00,26.91,26.95,26.91,26.95,671300.0,18.7773,18.8052,18.7773,18.8052,671300.0
2005-11-10 12:50:00,26.95,26.97,26.91,26.92,975200.0,18.8052,18.8192,18.7773,18.7843,975200.0
2005-11-10 13:00:00,26.92,27.05,26.92,27.01,2884100.0,18.7843,18.875,18.7843,18.8471,2884100.0
2005-11-10 13:10:00,27.01,27.02,26.95,26.97,1120300.0,18.8471,18.8541,18.8052,18.8192,1120300.0
2005-11-10 13:20:00,26.96,27.0,26.94,26.97,521800.0,18.8122,18.8401,18.7983,18.8192,521800.0
2005-11-10 13:30:00,26.97,27.04,26.93,27.04,1239500.0,18.8192,18.868,18.7913,18.868,1239500.0
2005-11-10 13:40:00,27.03,27.06,27.01,27.04,1936100.0,18.8611,18.882,18.8471,18.868,1936100.0
2005-11-10 13:50:00,27.03,27.15,27.03,27.07,2572700.0,18.8611,18.9448,18.8611,18.889,2572700.0
2005-11-10 14:00:00,27.07,27.09,27.06,27.07,793900.0,18.889,18.9029,18.882,18.889,793900.0
2005-11-10 14:10:00,27.06,27.09,27.03,27.09,927500.0,18.882,18.9029,18.8611,18.9029,927500.0
2005-11-10 14:20:00,27.08,27.1,27.07,27.09,650400.0,18.8959,18.9099,18.889,18.9029,650400.0
2005-11-10 14:30:00,27.09,27.11,27.08,27.08,986300.0,18.9029,18.9169,18.8959,18.8959,986300.0
2005-11-10 14:40:00,27.08,27.08,27.0,27.03,1717700.0,18.8959,18.8959,18.8401,18.8611,1717700.0
2005-11-10 14:50:00,27.03,27.07,27.02,27.03,1516500.0,18.8611,18.889,18.8541,18.8611,1516500.0
2005-11-10 15:00:00,27.04,27.07,27.03,27.04,1319900.0,18.868,18.889,18.8611,18.868,1319900.0
2005-11-10 15:10:00,27.04,27.09,26.98,27.04,2359700.0,18.868,18.9029,18.8262,18.868,2359700.0
2005-11-10 15:20:00,27.04,27.08,26.98,27.0,2556800.0,18.868,18.8959,18.8262,18.8401,2556800.0
2005-11-10 15:30:00,26.99,27.07,26.99,27.06,2537800.0,18.8331,18.889,18.8331,18.882,2537800.0
2005-11-10 15:40:00,27.05,27.08,27.04,27.05,2437600.0,18.875,18.8959,18.868,18.875,2437600.0
2005-11-10 15:50:00,27.05,27.1,26.94,27.1,2676600.0,18.875,18.9099,18.7983,18.9099,2676600.0
2005-11-11 09:30:00,27.14,27.22,27.13,27.22,2976200.0,18.9378,18.9936,18.9308,18.9936,2976200.0
2005-11-11 09:40:00,27.21,27.23,27.19,27.21,1217900.0,18.9867,19.0006,18.9727,18.9867,1217900.0
2005-11-11 09:50:00,27.21,27.25,27.16,27.22,1693100.0,18.9867,19.0146,18.9518,18.9936,1693100.0
2005-11-11 10:00:00,27.23,27.29,27.21,27.26,2540200.0,19.0006,19.0425,18.9867,19.0215,2540200.0
2005-11-11 10:10:00,27.26,27.32,27.25,27.31,2633600.0,19.0215,19.0634,19.0146,19.0564,2633600.0
2005-11-11 10:20:00,27.32,27.32,27.27,27.28,1086600.0,19.0634,19.0634,19.0285,19.0355,1086600.0
2005-11-11 10:30:00,27.28,27.34,27.27,27.33,1403000.0,19.0355,19.0774,19.0285,19.0704,1403000.0
2005-11-11 10:40:00,27.34,27.35,27.32,27.33,1604900.0,19.0774,19.0843,19.0634,19.0704,1604900.0
2005-11-11 10:50:00,27.33,27.34,27.32,27.34,622600.0,19.0704,19.0774,19.0634,19.0774,622600.0
2005-11-11 11:00:00,27.34,27.37,27.2,27.33,1413900.0,19.0774,19.0983,18.9797,19.0704,1413900.0
2005-11-11 11:10:00,27.34,27.35,27.3,27.32,1397500.0,19.0774,19.0843,19.0495,19.0634,1397500.0
2005-11-11 11:20:00,27.32,27.34,27.29,27.33,1955200.0,19.0634,19.0774,19.0425,19.0704,1955200.0
2005-11-11 11:30:00,27.33,27.35,27.33,27.33,993600.0,19.0704,19.0843,19.0704,19.0704,993600.0
2005-11-11 11:40:00,27.33,27.39,27.33,27.37,2127200.0,19.0704,19.1123,19.0704,19.0983,2127200.0
2005-11-11 11:50:00,27.36,27.37,27.33,27.35,1434600.0,19.0913,19.0983,19.0704,19.0843,1434600.0
2005-11-11 12:00:00,27.35,27.36,27.29,27.35,1328000.0,19.0843,19.0913,19.0425,19.0843,1328000.0
2005-11-11 12:10:00,27.36,27.36,27.32,27.32,669700.0,19.0913,19.0913,19.0634,19.0634,669700.0
2005-11-11 12:20:00,27.32,27.36,27.3,27.35,937300.0,19.0634,19.0913,19.0495,19.0843,937300.0
2005-11-11 12:30:00,27.35,27.36,27.31,27.31,606300.0,19.0843,19.0913,19.0564,19.0564,606300.0
2005-11-11 12:40:00,27.31,27.33,27.3,27.32,782200.0,19.0564,19.0704,19.0495,19.0634,782200.0
2005-11-11 12:50:00,27.31,27.33,27.29,27.29,464300.0,19.0564,19.0704,19.0425,19.0425,464300.0
2005-11-11 13:00:00,27.3,27.32,27.28,27.28,1333900.0,19.0495,19.0634,19.0355,19.0355,1333900.0
2005-11-11 13:10:00,27.28,27.32,27.28,27.31,550900.0,19.0355,19.0634,19.0355,19.0564,550900.0
2005-11-11 13:20:00,27.31,27.32,27.28,27.32,887900.0,19.0564,19.0634,19.0355,19.0634,887900.0
2005-11-11 13:30:00,27.32,27.33,27.31,27.33,333300.0,19.0634,19.0704,19.0564,19.0704,333300.0
2005-11-11 13:40:00,27.33,27.33,27.3,27.3,406700.0,19.0704,19.0704,19.0495,19.0495,406700.0
2005-11-11 13:50:00,27.3,27.32,27.29,27.31,587600.0,19.0495,19.0634,19.0425,19.0564,587600.0
2005-11-11 14:00:00,27.31,27.31,27.3,27.3,242600.0,19.0564,19.0564,19.0495,19.0495,242600.0
2005-11-11 14:10:00,27.3,27.32,27.29,27.3,1806500.0,19.0495,19.0634,19.0425,19.0495,1806500.0
2005-11-11 14:20:00,27.3,27.31,27.28,27.29,910600.0,19.0495,19.0564,19.0355,19.0425,910600.0
2005-11-11 14:30:00,27.29,27.31,27.28,27.3,512900.0,19.0425,19.0564,19.0355,19.0495,512900.0
2005-11-11 14:40:00,27.29,27.32,27.26,27.3,1246600.0,19.0425,19.0634,19.0215,19.0495,1246600.0
2005-11-11 14:50:00,27.3,27.31,27.29,27.31,670000.0,19.0495,19.0564,19.0425,19.0564,670000.0
2005-11-11 15:00:00,27.31,27.32,27.3,27.3,721900.0,19.0564,19.0634,19.0495,19.0495,721900.0
2005-11-11 15:10:00,27.3,27.31,27.3,27.3,516700.0,19.0495,19.0564,19.0495,19.0495,516700.0
2005-11-11 15:20:00,27.31,27.34,27.3,27.3,1164200.0,19.0564,19.0774,19.0495,19.0495,1164200.0
2005-11-11 15:30:00,27.3,27.32,27.3,27.31,2019400.0,19.0495,19.0634,19.0495,19.0564,2019400.0
2005-11-11 15:40:00,27.31,27.35,27.3,27.31,1596400.0,19.0564,19.0843,19.0495,19.0564,1596400.0
2005-11-11 15:50:00,27.31,27.31,27.25,27.29,2454700.0,19.0564,19.0564,19.0146,19.0425,2454700.0
2005-11-14 09:30:00,27.35,27.44,27.32,27.4,4346300.0,19.0843,19.1471,19.0634,19.1192,4346300.0
2005-11-14 09:40:00,27.4,27.44,27.35,27.38,2178700.0,19.1192,19.1471,19.0843,19.1053,2178700.0
2005-11-14 09:50:00,27.37,27.38,27.29,27.32,2563900.0,19.0983,19.1053,19.0425,19.0634,2563900.0
2005-11-14 10:00:00,27.32,27.38,27.3,27.35,2012100.0,19.0634,19.1053,19.0495,19.0843,2012100.0
2005-11-14 10:10:00,27.35,27.37,27.34,27.34,1189800.0,19.0843,19.0983,19.0774,19.0774,1189800.0
2005-11-14 10:20:00,27.34,27.4,27.32,27.38,1757400.0,19.0774,19.1192,19.0634,19.1053,1757400.0
2005-11-14 10:30:00,27.38,27.41,27.37,27.39,1189600.0,19.1053,19.1262,19.0983,19.1123,1189600.0
2005-11-14 10:40:00,27.39,27.42,27.36,27.37,1337200.0,19.1123,19.1332,19.0913,19.0983,1337200.0
2005-11-14 10:50:00,27.37,27.4,27.35,27.37,1346000.0,19.0983,19.1192,19.0843,19.0983,1346000.0
2005-11-14 11:00:00,27.36,27.38,27.35,27.37,1488500.0,19.0913,19.1053,19.0843,19.0983,1488500.0
2005-11-14 11:10:00,27.37,27.4,27.36,27.39,1312000.0,19.0983,19.1192,19.0913,19.1123,1312000.0
2005-11-14 11:20:00,27.38,27.41,27.37,27.37,747900.0,19.1053,19.1262,19.0983,19.0983,747900.0
2005-11-14 11:30:00,27.37,27.4,27.35,27.39,511000.0,19.0983,19.1192,19.0843,19.1123,511000.0
2005-11-14 11:40:00,27.39,27.4,27.36,27.38,974100.0,19.1123,19.1192,19.0913,19.1053,974100.0
2005-11-14 11:50:00,27.37,27.41,27.37,27.4,837900.0,19.0983,19.1262,19.0983,19.1192,837900.0
2005-11-14 12:00:00,27.4,27.44,27.37,27.38,857100.0,19.1192,19.1471,19.0983,19.1053,857100.0
2005-11-14 12:10:00,27.38,27.39,27.37,27.39,404700.0,19.1053,19.1123,19.0983,19.1123,404700.0
2005-11-14 12:20:00,27.38,27.4,27.38,27.38,460800.0,19.1053,19.1192,19.1053,19.1053,460800.0
2005-11-14 12:30:00,27.38,27.4,27.37,27.4,822100.0,19.1053,19.1192,19.0983,19.1192,822100.0
2005-11-14 12:40:00,27.4,27.4,27.38,27.38,446400.0,19.1192,19.1192,19.1053,19.1053,446400.0
2005-11-14 12:50:00,27.38,27.39,27.2,27.32,2236500.0,19.1053,19.1123,18.9797,19.0634,2236500.0
2005-11-14 13:00:00,27.31,27.37,27.31,27.34,1637600.0,19.0564,19.0983,19.0564,19.0774,1637600.0
2005-11-14 13:10:00,27.35,27.38,27.34,27.37,1004300.0,19.0843,19.1053,19.0774,19.0983,1004300.0
2005-11-14 13:20:00,27.36,27.37,27.35,27.37,674300.0,19.0913,19.0983,19.0843,19.0983,674300.0
2005-11-14 13:30:00,27.37,27.38,27.34,27.34,683800.0,19.0983,19.1053,19.0774,19.0774,683800.0
2005-11-14 13:40:00,27.34,27.37,27.34,27.35,847200.0,19.0774,19.0983,19.0774,19.0843,847200.0
2005-11-14 13:50:00,27.35,27.37,27.33,27.36,1249900.0,19.0843,19.0983,19.0704,19.0913,1249900.0
2005-11-14 14:00:00,27.37,27.37,27.34,27.34,1080100.0,19.0983,19.0983,19.0774,19.0774,1080100.0
2005-11-14 14:10:00,27.34,27.36,27.33,27.35,2098800.0,19.0774,19.0913,19.0704,19.0843,2098800.0
2005-11-14 14:20:00,27.35,27.37,27.34,27.35,581100.0,19.0843,19.0983,19.0774,19.0843,581100.0
2005-11-14 14:30:00,27.36,27.37,27.31,27.35,481200.0,19.0913,19.0983,19.0564,19.0843,481200.0
2005-11-14 14:40:00,27.35,27.36,27.33,27.34,1118800.0,19.0843,19.0913,19.0704,19.0774,1118800.0
2005-11-14 14:50:00,27.33,27.37,27.3,27.35,3383200.0,19.0704,19.0983,19.0495,19.0843,3383200.0
2005-11-14 15:00:00,27.35,27.35,27.33,27.35,1087500.0,19.0843,19.0843,19.0704,19.0843,1087500.0
2005-11-14 15:10:00,27.35,27.38,27.33,27.35,2623100.0,19.0843,19.1053,19.0704,19.0843,2623100.0
2005-11-14 15:20:00,27.34,27.37,27.32,27.33,1756900.0,19.0774,19.0983,19.0634,19.0704,1756900.0
2005-11-14 15:30:00,27.34,27.37,27.3,27.34,3681200.0,19.0774,19.0983,19.0495,19.0774,3681200.0
2005-11-14 15:40:00,27.34,27.39,27.33,27.36,3016300.0,19.0774,19.1123,19.0704,19.0913,3016300.0
2005-11-14 15:50:00,27.35,27.37,27.3,27.37,3842500.0,19.0843,19.0983,19.0495,19.0983,3842500.0
2005-11-15 09:30:00,27.33,27.38,27.29,27.38,3345300.0,19.1259,19.1609,19.0979,19.1609,3345300.0
2005-11-15 09:40:00,27.37,27.4,27.31,27.33,2723500.0,19.1539,19.1748,19.1119,19.1259,2723500.0
2005-11-15 09:50:00,27.33,27.35,27.31,27.33,1824800.0,19.1259,19.1399,19.1119,19.1259,1824800.0
2005-11-15 10:00:00,27.32,27.33,27.27,27.33,1664800.0,19.1189,19.1259,19.0839,19.1259,1664800.0
2005-11-15 10:10:00,27.33,27.35,27.27,27.28,1183700.0,19.1259,19.1399,19.0839,19.0909,1183700.0
2005-11-15 10:20:00,27.29,27.35,27.25,27.34,2774800.0,19.0979,19.1399,19.0699,19.1329,2774800.0
2005-11-15 10:30:00,27.34,27.38,27.28,27.36,1892500.0,19.1329,19.1609,19.0909,19.1469,1892500.0
2005-11-15 10:40:00,27.36,27.39,27.33,27.36,1370500.0,19.1469,19.1679,19.1259,19.1469,1370500.0
2005-11-15 10:50:00,27.36,27.43,27.3,27.37,2282400.0,19.1469,19.1958,19.1049,19.1539,2282400.0
2005-11-15 11:00:00,27.37,27.41,27.36,27.39,767300.0,19.1539,19.1818,19.1469,19.1679,767300.0
2005-11-15 11:10:00,27.4,27.4,27.35,27.37,744800.0,19.1748,19.1748,19.1399,19.1539,744800.0
2005-11-15 11:20:00,27.37,27.42,27.35,27.42,1152300.0,19.1539,19.1888,19.1399,19.1888,1152300.0
2005-11-15 11:30:00,27.42,27.45,27.36,27.41,808500.0,19.1888,19.2098,19.1469,19.1818,808500.0
2005-11-15 11:40:00,27.41,27.43,27.38,27.39,727600.0,19.1818,19.1958,19.1609,19.1679,727600.0
2005-11-15 11:50:00,27.39,27.41,27.37,27.39,818800.0,19.1679,19.1818,19.1539,19.1679,818800.0
2005-11-15 12:00:00,27.39,27.42,27.34,27.4,606300.0,19.1679,19.1888,19.1329,19.1748,606300.0
2005-11-15 12:10:00,27.41,27.45,27.39,27.44,1158200.0,19.1818,19.2098,19.1679,19.2028,1158200.0
2005-11-15 12:20:00,27.44,27.45,27.42,27.43,766000.0,19.2028,19.2098,19.1888,19.1958,766000.0
2005-11-15 12:30:00,27.43,27.45,27.4,27.44,598800.0,19.1958,19.2098,19.1748,19.2028,598800.0
2005-11-15 12:40:00,27.44,27.47,27.43,27.44,923700.0,19.2028,19.2238,19.1958,19.2028,923700.0
2005-11-15 12:50:00,27.45,27.46,27.43,27.45,715100.0,19.2098,19.2168,19.1958,19.2098,715100.0
2005-11-15 13:00:00,27.45,27.47,27.44,27.46,670600.0,19.2098,19.2238,19.2028,19.2168,670600.0
2005-11-15 13:10:00,27.46,27.46,27.39,27.45,918600.0,19.2168,19.2168,19.1679,19.2098,918600.0
2005-11-15 13:20:00,27.45,27.46,27.42,27.43,419700.0,19.2098,19.2168,19.1888,19.1958,419700.0
2005-11-15 13:30:00,27.43,27.44,27.4,27.4,792500.0,19.1958,19.2028,19.1748,19.1748,792500.0
2005-11-15 13:40:00,27.4,27.41,27.35,27.38,1281900.0,19.1748,19.1818,19.1399,19.1609,1281900.0
2005-11-15 13:50:00,27.38,27.42,27.33,27.35,927800.0,19.1609,19.1888,19.1259,19.1399,927800.0
2005-11-15 14:00:00,27.34,27.38,27.33,27.35,1069100.0,19.1329,19.1609,19.1259,19.1399,1069100.0
2005-11-15 14:10:00,27.35,27.41,27.33,27.36,1536200.0,19.1399,19.1818,19.1259,19.1469,1536200.0
2005-11-15 14:20:00,27.36,27.4,27.34,27.39,705600.0,19.1469,19.1748,19.1329,19.1679,705600.0
2005-11-15 14:30:00,27.39,27.4,27.37,27.38,473900.0,19.1679,19.1748,19.1539,19.1609,473900.0
2005-11-15 14:40:00,27.37,27.43,27.36,27.41,1161300.0,19.1539,19.1958,19.1469,19.1818,1161300.0
2005-11-15 14:50:00,27.4,27.41,27.38,27.39,1801700.0,19.1748,19.1818,19.1609,19.1679,1801700.0
2005-11-15 15:00:00,27.39,27.47,27.38,27.45,3537200.0,19.1679,19.2238,19.1609,19.2098,3537200.0
2005-11-15 15:10:00,27.45,27.48,27.36,27.47,1863200.0,19.2098,19.2308,19.1469,19.2238,1863200.0
2005-11-15 15:20:00,27.47,27.5,27.46,27.46,3374000.0,19.2238,19.2448,19.2168,19.2168,3374000.0
2005-11-15 15:30:00,27.46,27.54,27.46,27.51,4199300.0,19.2168,19.2728,19.2168,19.2518,4199300.0
2005-11-15 15:40:00,27.51,27.54,27.49,27.49,1905500.0,19.2518,19.2728,19.2378,19.2378,1905500.0
2005-11-15 15:50:00,27.5,27.51,27.45,27.49,3127400.0,19.2448,19.2518,19.2098,19.2378,3127400.0
2005-11-16 09:30:00,27.48,27.5,27.44,27.49,3204400.0,19.2308,19.2448,19.2028,19.2378,3204400.0
2005-11-16 09:40:00,27.49,27.6,27.48,27.57,2103100.0,19.2378,19.3148,19.2308,19.2938,2103100.0
2005-11-16 09:50:00,27.56,27.6,27.52,27.6,1366200.0,19.2868,19.3148,19.2588,19.3148,1366200.0
2005-11-16 10:00:00,27.6,27.62,27.58,27.6,1736600.0,19.3148,19.3288,19.3008,19.3148,1736600.0
2005-11-16 10:10:00,27.59,27.65,27.54,27.59,2195800.0,19.3078,19.3498,19.2728,19.3078,2195800.0
2005-11-16 10:20:00,27.59,27.63,27.59,27.6,1223200.0,19.3078,19.3358,19.3078,19.3148,1223200.0
2005-11-16 10:30:00,27.6,27.63,27.59,27.61,2667100.0,19.3148,19.3358,19.3078,19.3218,2667100.0
2005-11-16 10:40:00,27.6,27.67,27.6,27.63,1233000.0,19.3148,19.3638,19.3148,19.3358,1233000.0
2005-11-16 10:50:00,27.62,27.63,27.6,27.6,834300.0,19.3288,19.3358,19.3148,19.3148,834300.0
2005-11-16 11:00:00,27.6,27.61,27.54,27.59,2661000.0,19.3148,19.3218,19.2728,19.3078,2661000.0
2005-11-16 11:10:00,27.59,27.59,27.52,27.56,2097100.0,19.3078,19.3078,19.2588,19.2868,2097100.0
2005-11-16 11:20:00,27.55,27.59,27.54,27.59,709400.0,19.2798,19.3078,19.2728,19.3078,709400.0
2005-11-16 11:30:00,27.59,27.61,27.58,27.6,762400.0,19.3078,19.3218,19.3008,19.3148,762400.0
2005-11-16 11:40:00,27.59,27.62,27.57,27.6,1172900.0,19.3078,19.3288,19.2938,19.3148,1172900.0
2005-11-16 11:50:00,27.61,27.62,27.59,27.59,614600.0,19.3218,19.3288,19.3078,19.3078,614600.0
2005-11-16 12:00:00,27.59,27.61,27.56,27.61,1031900.0,19.3078,19.3218,19.2868,19.3218,1031900.0
2005-11-16 12:10:00,27.6,27.62,27.6,27.6,636800.0,19.3148,19.3288,19.3148,19.3148,636800.0
2005-11-16 12:20:00,27.6,27.61,27.6,27.6,590800.0,19.3148,19.3218,19.3148,19.3148,590800.0
2005-11-16 12:30:00,27.6,27.61,27.58,27.6,866000.0,19.3148,19.3218,19.3008,19.3148,866000.0
2005-11-16 12:40:00,27.59,27.63,27.59,27.62,833100.0,19.3078,19.3358,19.3078,19.3288,833100.0
2005-11-16 12:50:00,27.62,27.63,27.55,27.62,1058000.0,19.3288,19.3358,19.2798,19.3288,1058000.0
2005-11-16 13:00:00,27.61,27.68,27.53,27.67,3114900.0,19.3218,19.3708,19.2658,19.3638,3114900.0
2005-11-16 13:10:00,27.66,27.7,27.66,27.67,1211800.0,19.3568,19.3848,19.3568,19.3638,1211800.0
2005-11-16 13:20:00,27.66,27.75,27.6,27.75,3663500.0,19.3568,19.4198,19.3148,19.4198,3663500.0
2005-11-16 13:30:00,27.75,27.75,27.55,27.73,3939500.0,19.4198,19.4198,19.2798,19.4058,3939500.0
2005-11-16 13:40:00,27.73,27.8,27.72,27.76,2929700.0,19.4058,19.4548,19.3988,19.4268,2929700.0
2005-11-16 13:50:00,27.76,27.8,27.75,27.76,2815800.0,19.4268,19.4548,19.4198,19.4268,2815800.0
2005-11-16 14:00:00,27.76,27.76,27.74,27.75,578600.0,19.4268,19.4268,19.4128,19.4198,578600.0
2005-11-16 14:10:00,27.74,27.78,27.73,27.75,2096100.0,19.4128,19.4408,19.4058,19.4198,2096100.0
2005-11-16 14:20:00,27.74,27.8,27.73,27.77,1417000.0,19.4128,19.4548,19.4058,19.4338,1417000.0
2005-11-16 14:30:00,27.77,27.78,27.71,27.75,2165400.0,19.4338,19.4408,19.3918,19.4198,2165400.0
2005-11-16 14:40:00,27.74,27.8,27.74,27.79,3243700.0,19.4128,19.4548,19.4128,19.4478,3243700.0
2005-11-16 14:50:00,27.79,27.85,27.78,27.85,3270400.0,19.4478,19.4898,19.4408,19.4898,3270400.0
2005-11-16 15:00:00,27.84,27.88,27.8,27.81,2608700.0,19.4828,19.5108,19.4548,19.4618,2608700.0
2005-11-16 15:10:00,27.8,27.81,27.75,27.8,2329200.0,19.4548,19.4618,19.4198,19.4548,2329200.0
2005-11-16 15:20:00,27.79,27.83,27.77,27.8,2452400.0,19.4478,19.4758,19.4338,19.4548,2452400.0
2005-11-16 15:30:00,27.81,27.82,27.75,27.78,2029900.0,19.4618,19.4688,19.4198,19.4408,2029900.0
2005-11-16 15:40:00,27.78,27.8,27.76,27.78,3474000.0,19.4408,19.4548,19.4268,19.4408,3474000.0
2005-11-16 15:50:00,27.78,27.8,27.7,27.75,5631600.0,19.4408,19.4548,19.3848,19.4198,5631600.0
2005-11-17 09:30:00,27.86,27.94,27.82,27.93,4911500.0,19.4968,19.5527,19.4688,19.5457,4911500.0
2005-11-17 09:40:00,27.93,28.0,27.8,27.97,4618000.0,19.5457,19.5947,19.4548,19.5737,4618000.0
2005-11-17 09:50:00,27.96,27.98,27.86,27.91,2787400.0,19.5667,19.5807,19.4968,19.5318,2787400.0
2005-11-17 10:00:00,27.91,27.96,27.84,27.89,3649500.0,19.5318,19.5667,19.4828,19.5178,3649500.0
2005-11-17 10:10:00,27.9,27.94,27.87,27.93,3441800.0,19.5248,19.5527,19.5038,19.5457,3441800.0
2005-11-17 10:20:00,27.92,27.93,27.86,27.88,3183400.0,19.5388,19.5457,19.4968,19.5108,3183400.0
2005-11-17 10:30:00,27.89,27.9,27.76,27.79,3041100.0,19.5178,19.5248,19.4268,19.4478,3041100.0
2005-11-17 10:40:00,27.78,27.85,27.77,27.84,2643800.0,19.4408,19.4898,19.4338,19.4828,2643800.0
2005-11-17 10:50:00,27.83,27.88,27.83,27.85,1560600.0,19.4758,19.5108,19.4758,19.4898,1560600.0
2005-11-17 11:00:00,27.85,27.89,27.83,27.87,1815000.0,19.4898,19.5178,19.4758,19.5038,1815000.0
2005-11-17 11:10:00,27.87,27.91,27.86,27.89,1025800.0,19.5038,19.5318,19.4968,19.5178,1025800.0
2005-11-17 11:20:00,27.9,27.9,27.87,27.88,556900.0,19.5248,19.5248,19.5038,19.5108,556900.0
2005-11-17 11:30:00,27.87,27.89,27.85,27.88,1154800.0,19.5038,19.5178,19.4898,19.5108,1154800.0
2005-11-17 11:40:00,27.89,27.89,27.86,27.86,503700.0,19.5178,19.5178,19.4968,19.4968,503700.0
2005-11-17 11:50:00,27.87,27.89,27.85,27.87,1188900.0,19.5038,19.5178,19.4898,19.5038,1188900.0
2005-11-17 12:00:00,27.86,27.88,27.82,27.85,1306700.0,19.4968,19.5108,19.4688,19.4898,1306700.0
2005-11-17 12:10:00,27.85,27.86,27.77,27.81,2356800.0,19.4898,19.4968,19.4338,19.4618,2356800.0
2005-11-17 12:20:00,27.82,27.86,27.8,27.85,1317500.0,19.4688,19.4968,19.4548,19.4898,1317500.0
2005-11-17 12:30:00,27.85,27.87,27.82,27.84,979000.0,19.4898,19.5038,19.4688,19.4828,979000.0
2005-11-17 12:40:00,27.84,27.84,27.83,27.84,627800.0,19.4828,19.4828,19.4758,19.4828,627800.0
2005-11-17 12:50:00,27.84,27.86,27.83,27.86,1252400.0,19.4828,19.4968,19.4758,19.4968,1252400.0
2005-11-17 13:00:00,27.86,27.88,27.84,27.88,3626600.0,19.4968,19.5108,19.4828,19.5108,3626600.0
2005-11-17 13:10:00,27.88,27.89,27.84,27.87,886500.0,19.5108,19.5178,19.4828,19.5038,886500.0
2005-11-17 13:20:00,27.86,27.89,27.86,27.89,783500.0,19.4968,19.5178,19.4968,19.5178,783500.0
2005-11-17 13:30:00,27.88,27.91,27.88,27.9,681300.0,19.5108,19.5318,19.5108,19.5248,681300.0
2005-11-17 13:40:00,27.9,27.92,27.86,27.87,1019600.0,19.5248,19.5388,19.4968,19.5038,1019600.0
2005-11-17 13:50:00,27.88,27.9,27.86,27.88,924400.0,19.5108,19.5248,19.4968,19.5108,924400.0
2005-11-17 14:00:00,27.88,27.89,27.85,27.87,646500.0,19.5108,19.5178,19.4898,19.5038,646500.0
2005-11-17 14:10:00,27.88,27.9,27.85,27.87,1678800.0,19.5108,19.5248,19.4898,19.5038,1678800.0
2005-11-17 14:20:00,27.88,27.95,27.85,27.88,1585100.0,19.5108,19.5597,19.4898,19.5108,1585100.0
2005-11-17 14:30:00,27.88,27.9,27.87,27.87,1444800.0,19.5108,19.5248,19.5038,19.5038,1444800.0
2005-11-17 14:40:00,27.87,27.89,27.84,27.84,795000.0,19.5038,19.5178,19.4828,19.4828,795000.0
2005-11-17 14:50:00,27.84,27.86,27.82,27.84,1228700.0,19.4828,19.4968,19.4688,19.4828,1228700.0
2005-11-17 15:00:00,27.84,27.88,27.84,27.86,2183700.0,19.4828,19.5108,19.4828,19.4968,2183700.0
2005-11-17 15:10:00,27.87,27.94,27.85,27.93,3830200.0,19.5038,19.5527,19.4898,19.5457,3830200.0
2005-11-17 15:20:00,27.93,27.98,27.92,27.96,3047800.0,19.5457,19.5807,19.5388,19.5667,3047800.0
2005-11-17 15:30:00,27.96,27.98,27.9,27.97,1830200.0,19.5667,19.5807,19.5248,19.5737,1830200.0
2005-11-17 15:40:00,27.97,28.0,27.88,27.98,6098100.0,19.5737,19.5947,19.5108,19.5807,6098100.0
2005-11-17 15:50:00,27.99,28.0,27.95,27.98,3660900.0,19.5877,19.5947,19.5597,19.5807,3660900.0
2005-11-18 09:30:00,28.2,28.25,28.03,28.05,21499500.0,19.7347,19.7697,19.6157,19.6297,21499500.0
2005-11-18 09:40:00,28.05,28.25,28.04,28.05,2202100.0,19.6297,19.7697,19.6227,19.6297,2202100.0
2005-11-18 09:50:00,28.04,28.05,27.99,28.03,2470000.0,19.6227,19.6297,19.5877,19.6157,2470000.0
2005-11-18 10:00:00,28.02,28.07,28.01,28.06,2191300.0,19.6087,19.6437,19.6017,19.6367,2191300.0
2005-11-18 10:10:00,28.07,28.07,28.0,28.02,1707100.0,19.6437,19.6437,19.5947,19.6087,1707100.0
2005-11-18 10:20:00,28.01,28.05,28.01,28.05,1447000.0,19.6017,19.6297,19.6017,19.6297,1447000.0
2005-11-18 10:30:00,28.04,28.06,28.0,28.03,1654700.0,19.6227,19.6367,19.5947,19.6157,1654700.0
2005-11-18 10:40:00,28.03,28.05,28.02,28.02,2170400.0,19.6157,19.6297,19.6087,19.6087,2170400.0
2005-11-18 10:50:00,28.02,28.04,27.94,27.95,2409200.0,19.6087,19.6227,19.5527,19.5597,2409200.0
2005-11-18 11:00:00,27.96,27.97,27.91,27.93,1948900.0,19.5667,19.5737,19.5318,19.5457,1948900.0
2005-11-18 11:10:00,27.93,28.0,27.9,27.99,1222800.0,19.5457,19.5947,19.5248,19.5877,1222800.0
2005-11-18 11:20:00,27.99,28.01,27.95,27.96,1932400.0,19.5877,19.6017,19.5597,19.5667,1932400.0
2005-11-18 11:30:00,27.95,27.96,27.9,27.93,1755400.0,19.5597,19.5667,19.5248,19.5457,1755400.0
2005-11-18 11:40:00,27.93,27.99,27.93,27.99,917200.0,19.5457,19.5877,19.5457,19.5877,917200.0
2005-11-18 11:50:00,27.98,27.99,27.97,27.98,1098400.0,19.5807,19.5877,19.5737,19.5807,1098400.0
2005-11-18 12:00:00,27.98,27.99,27.97,27.99,1070200.0,19.5807,19.5877,19.5737,19.5877,1070200.0
2005-11-18 12:10:00,27.99,28.01,27.98,28.0,1259500.0,19.5877,19.6017,19.5807,19.5947,1259500.0
2005-11-18 12:20:00,28.0,28.0,27.96,27.97,1003600.0,19.5947,19.5947,19.5667,19.5737,1003600.0
2005-11-18 12:30:00,27.96,27.99,27.93,27.94,627400.0,19.5667,19.5877,19.5457,19.5527,627400.0
2005-11-18 12:40:00,27.93,27.95,27.93,27.95,455900.0,19.5457,19.5597,19.5457,19.5597,455900.0
2005-11-18 12:50:00,27.95,27.97,27.94,27.97,908500.0,19.5597,19.5737,19.5527,19.5737,908500.0
2005-11-18 13:00:00,27.97,27.98,27.95,27.97,570900.0,19.5737,19.5807,19.5597,19.5737,570900.0
2005-11-18 13:10:00,27.98,27.98,27.96,27.98,580100.0,19.5807,19.5807,19.5667,19.5807,580100.0
2005-11-18 13:20:00,27.98,28.0,27.97,27.99,721300.0,19.5807,19.5947,19.5737,19.5877,721300.0
2005-11-18 13:30:00,27.99,28.01,27.98,28.0,1223200.0,19.5877,19.6017,19.5807,19.5947,1223200.0
2005-11-18 13:40:00,27.99,28.01,27.99,28.0,771000.0,19.5877,19.6017,19.5877,19.5947,771000.0
2005-11-18 13:50:00,28.0,28.01,27.97,28.0,912500.0,19.5947,19.6017,19.5737,19.5947,912500.0
2005-11-18 14:00:00,28.0,28.01,27.99,28.0,900900.0,19.5947,19.6017,19.5877,19.5947,900900.0
2005-11-18 14:10:00,28.0,28.05,27.98,27.99,393700.0,19.5947,19.6297,19.5807,19.5877,393700.0
2005-11-18 14:20:00,28.0,28.0,27.98,27.99,1391100.0,19.5947,19.5947,19.5807,19.5877,1391100.0
2005-11-18 14:30:00,27.98,27.99,27.98,27.98,532900.0,19.5807,19.5877,19.5807,19.5807,532900.0
2005-11-18 14:40:00,27.98,28.01,27.97,27.98,1427500.0,19.5807,19.6017,19.5737,19.5807,1427500.0
2005-11-18 14:50:00,27.98,28.0,27.97,27.97,846400.0,19.5807,19.5947,19.5737,19.5737,846400.0
2005-11-18 15:00:00,27.98,28.01,27.97,28.0,1325000.0,19.5807,19.6017,19.5737,19.5947,1325000.0
2005-11-18 15:10:00,28.0,28.01,27.99,28.0,1102900.0,19.5947,19.6017,19.5877,19.5947,1102900.0
2005-11-18 15:20:00,28.0,28.0,27.98,27.98,1378000.0,19.5947,19.5947,19.5807,19.5807,1378000.0
2005-11-18 15:30:00,27.99,28.05,27.98,28.04,2085400.0,19.5877,19.6297,19.5807,19.6227,2085400.0
2005-11-18 15:40:00,28.04,28.14,28.04,28.12,2968600.0,19.6227,19.6927,19.6227,19.6787,2968600.0
2005-11-18 15:50:00,28.11,28.13,28.05,28.05,3055600.0,19.6717,19.6857,19.6297,19.6297,3055600.0
2005-11-21 09:30:00,28.07,28.14,27.88,27.96,5260200.0,19.6437,19.6927,19.5108,19.5667,5260200.0
2005-11-21 09:40:00,27.96,27.98,27.87,27.88,1791200.0,19.5667,19.5807,19.5038,19.5108,1791200.0
2005-11-21 09:50:00,27.88,27.9,27.85,27.87,1660500.0,19.5108,19.5248,19.4898,19.5038,1660500.0
2005-11-21 10:00:00,27.87,27.9,27.84,27.89,1143600.0,19.5038,19.5248,19.4828,19.5178,1143600.0
2005-11-21 10:10:00,27.89,27.91,27.86,27.86,1521500.0,19.5178,19.5318,19.4968,19.4968,1521500.0
2005-11-21 10:20:00,27.86,27.88,27.86,27.87,971200.0,19.4968,19.5108,19.4968,19.5038,971200.0
2005-11-21 10:30:00,27.87,27.94,27.86,27.93,1433300.0,19.5038,19.5527,19.4968,19.5457,1433300.0
2005-11-21 10:40:00,27.93,27.94,27.91,27.93,840400.0,19.5457,19.5527,19.5318,19.5457,840400.0
2005-11-21 10:50:00,27.92,27.98,27.92,27.95,1898400.0,19.5388,19.5807,19.5388,19.5597,1898400.0
2005-11-21 11:00:00,27.95,27.99,27.94,27.97,1492200.0,19.5597,19.5877,19.5527,19.5737,1492200.0
2005-11-21 11:10:00,27.97,27.98,27.92,27.96,825900.0,19.5737,19.5807,19.5388,19.5667,825900.0
2005-11-21 11:20:00,27.96,28.0,27.95,27.99,1204100.0,19.5667,19.5947,19.5597,19.5877,1204100.0
2005-11-21 11:30:00,28.0,28.07,27.95,28.02,1972000.0,19.5947,19.6437,19.5597,19.6087,1972000.0
2005-11-21 11:40:00,28.01,28.02,27.97,28.01,1364400.0,19.6017,19.6087,19.5737,19.6017,1364400.0
2005-11-21 11:50:00,28.01,28.07,28.01,28.06,1552100.0,19.6017,19.6437,19.6017,19.6367,1552100.0
2005-11-21 12:00:00,28.06,28.08,28.05,28.06,798000.0,19.6367,19.6507,19.6297,19.6367,798000.0
2005-11-21 12:10:00,28.06,28.07,28.03,28.06,640400.0,19.6367,19.6437,19.6157,19.6367,640400.0
2005-11-21 12:20:00,28.06,28.06,28.01,28.02,916500.0,19.6367,19.6367,19.6017,19.6087,916500.0
2005-11-21 12:30:00,28.01,28.03,28.01,28.03,492000.0,19.6017,19.6157,19.6017,19.6157,492000.0
2005-11-21 12:40:00,28.02,28.06,28.02,28.02,757200.0,19.6087,19.6367,19.6087,19.6087,757200.0
2005-11-21 12:50:00,28.02,28.02,27.5,28.02,863200.0,19.6087,19.6087,19.2448,19.6087,863200.0
2005-11-21 13:00:00,28.02,28.03,27.97,27.97,495800.0,19.6087,19.6157,19.5737,19.5737,495800.0
2005-11-21 13:10:00,27.98,27.98,27.93,27.96,664600.0,19.5807,19.5807,19.5457,19.5667,664600.0
2005-11-21 13:20:00,27.96,28.03,27.95,28.02,1379900.0,19.5667,19.6157,19.5597,19.6087,1379900.0
2005-11-21 13:30:00,28.02,28.08,27.99,28.04,1433700.0,19.6087,19.6507,19.5877,19.6227,1433700.0
2005-11-21 13:40:00,28.04,28.05,28.02,28.03,464800.0,19.6227,19.6297,19.6087,19.6157,464800.0
2005-11-21 13:50:00,28.02,28.07,28.02,28.05,795300.0,19.6087,19.6437,19.6087,19.6297,795300.0
2005-11-21 14:00:00,28.05,28.18,28.0,28.15,3538400.0,19.6297,19.7207,19.5947,19.6997,3538400.0
2005-11-21 14:10:00,28.15,28.16,28.09,28.11,1965600.0,19.6997,19.7067,19.6577,19.6717,1965600.0
2005-11-21 14:20:00,28.11,28.16,28.0,28.15,1577700.0,19.6717,19.7067,19.5947,19.6997,1577700.0
2005-11-21 14:30:00,28.14,28.16,28.09,28.09,1413400.0,19.6927,19.7067,19.6577,19.6577,1413400.0
2005-11-21 14:40:00,28.09,28.12,28.03,28.1,1072400.0,19.6577,19.6787,19.6157,19.6647,1072400.0
2005-11-21 14:50:00,28.1,28.11,28.06,28.09,1139100.0,19.6647,19.6717,19.6367,19.6577,1139100.0
2005-11-21 15:00:00,28.09,28.12,28.0,28.11,1168600.0,19.6577,19.6787,19.5947,19.6717,1168600.0
2005-11-21 15:10:00,28.12,28.12,28.1,28.11,885800.0,19.6787,19.6787,19.6647,19.6717,885800.0
2005-11-21 15:20:00,28.11,28.16,28.1,28.15,2225200.0,19.6717,19.7067,19.6647,19.6997,2225200.0
2005-11-21 15:30:00,28.15,28.21,28.12,28.2,3303200.0,19.6997,19.7417,19.6787,19.7347,3303200.0
2005-11-21 15:40:00,28.2,28.24,28.18,28.19,3061200.0,19.7347,19.7627,19.7207,19.7277,3061200.0
2005-11-21 15:50:00,28.18,28.23,28.14,28.17,3517500.0,19.7207,19.7557,19.6927,19.7137,3517500.0
2005-11-22 09:30:00,28.05,28.08,27.95,28.01,5260400.0,19.6297,19.6507,19.5597,19.6017,5260400.0
2005-11-22 09:40:00,28.02,28.04,27.98,28.0,2723500.0,19.6087,19.6227,19.5807,19.5947,2723500.0
2005-11-22 09:50:00,28.0,28.01,27.96,27.98,3795300.0,19.5947,19.6017,19.5667,19.5807,3795300.0
2005-11-22 10:00:00,27.99,28.05,27.97,27.97,2737600.0,19.5877,19.6297,19.5737,19.5737,2737600.0
2005-11-22 10:10:00,27.98,27.99,27.92,27.97,2671400.0,19.5807,19.5877,19.5388,19.5737,2671400.0
2005-11-22 10:20:00,27.97,28.0,27.95,27.99,3078800.0,19.5737,19.5947,19.5597,19.5877,3078800.0
2005-11-22 10:30:00,27.99,28.03,27.96,28.0,2627800.0,19.5877,19.6157,19.5667,19.5947,2627800.0
2005-11-22 10:40:00,27.99,28.02,27.98,28.01,3216800.0,19.5877,19.6087,19.5807,19.6017,3216800.0
2005-11-22 10:50:00,28.01,28.03,27.99,28.02,2463400.0,19.6017,19.6157,19.5877,19.6087,2463400.0
2005-11-22 11:00:00,28.02,28.05,28.0,28.04,3744100.0,19.6087,19.6297,19.5947,19.6227,3744100.0
2005-11-22 11:10:00,28.04,28.04,28.02,28.04,837200.0,19.6227,19.6227,19.6087,19.6227,837200.0
2005-11-22 11:20:00,28.04,28.04,27.99,27.99,4081500.0,19.6227,19.6227,19.5877,19.5877,4081500.0
2005-11-22 11:30:00,27.99,28.01,27.99,27.99,1940100.0,19.5877,19.6017,19.5877,19.5877,1940100.0
2005-11-22 11:40:00,28.0,28.02,27.98,27.99,1305300.0,19.5947,19.6087,19.5807,19.5877,1305300.0
2005-11-22 11:50:00,27.99,28.02,27.98,28.01,1066100.0,19.5877,19.6087,19.5807,19.6017,1066100.0
2005-11-22 12:00:00,28.01,28.02,27.98,27.98,1160300.0,19.6017,19.6087,19.5807,19.5807,1160300.0
2005-11-22 12:10:00,27.98,28.02,27.97,28.02,1868200.0,19.5807,19.6087,19.5737,19.6087,1868200.0
2005-11-22 12:20:00,28.02,28.02,27.99,28.0,2371000.0,19.6087,19.6087,19.5877,19.5947,2371000.0
2005-11-22 12:30:00,28.0,28.01,27.98,28.0,2253300.0,19.5947,19.6017,19.5807,19.5947,2253300.0
2005-11-22 12:40:00,28.0,28.03,27.99,28.02,2319100.0,19.5947,19.6157,19.5877,19.6087,2319100.0
2005-11-22 12:50:00,28.02,28.02,27.99,28.0,1096100.0,19.6087,19.6087,19.5877,19.5947,1096100.0
2005-11-22 13:00:00,28.0,28.05,27.99,28.05,2053100.0,19.5947,19.6297,19.5877,19.6297,2053100.0
2005-11-22 13:10:00,28.05,28.05,28.0,28.01,1969600.0,19.6297,19.6297,19.5947,19.6017,1969600.0
2005-11-22 13:20:00,28.02,28.03,27.99,28.03,1680900.0,19.6087,19.6157,19.5877,19.6157,1680900.0
2005-11-22 13:30:00,28.03,28.03,27.99,28.01,1488600.0,19.6157,19.6157,19.5877,19.6017,1488600.0
2005-11-22 13:40:00,28.01,28.01,27.97,27.98,868700.0,19.6017,19.6017,19.5737,19.5807,868700.0
2005-11-22 13:50:00,27.99,28.0,27.89,27.89,2135800.0,19.5877,19.5947,19.5178,19.5178,2135800.0
2005-11-22 14:00:00,27.9,28.02,27.89,28.01,2899600.0,19.5248,19.6087,19.5178,19.6017,2899600.0
2005-11-22 14:10:00,28.01,28.01,27.94,27.95,1858900.0,19.6017,19.6017,19.5527,19.5597,1858900.0
2005-11-22 14:20:00,27.96,27.98,27.94,27.97,789500.0,19.5667,19.5807,19.5527,19.5737,789500.0
2005-11-22 14:30:00,27.97,27.98,27.91,27.96,1728300.0,19.5737,19.5807,19.5318,19.5667,1728300.0
2005-11-22 14:40:00,27.96,28.0,27.93,28.0,1081100.0,19.5667,19.5947,19.5457,19.5947,1081100.0
2005-11-22 14:50:00,28.0,28.0,27.96,27.99,1386200.0,19.5947,19.5947,19.5667,19.5877,1386200.0
2005-11-22 15:00:00,27.99,28.01,27.96,27.99,3111900.0,19.5877,19.6017,19.5667,19.5877,3111900.0
2005-11-22 15:10:00,27.98,28.01,27.94,27.96,2084900.0,19.5807,19.6017,19.5527,19.5667,2084900.0
2005-11-22 15:20:00,27.96,27.99,27.94,27.96,2280000.0,19.5667,19.5877,19.5527,19.5667,2280000.0
2005-11-22 15:30:00,27.95,27.98,27.9,27.95,3918200.0,19.5597,19.5807,19.5248,19.5597,3918200.0
2005-11-22 15:40:00,27.94,27.99,27.92,27.96,5671600.0,19.5527,19.5877,19.5388,19.5667,5671600.0
2005-11-22 15:50:00,27.95,27.97,27.86,27.89,4223800.0,19.5597,19.5737,19.4968,19.5178,4223800.0
2005-11-23 09:30:00,27.91,27.92,27.74,27.76,4119900.0,19.5318,19.5388,19.4128,19.4268,4119900.0
2005-11-23 09:40:00,27.76,27.88,27.76,27.82,3190100.0,19.4268,19.5108,19.4268,19.4688,3190100.0
2005-11-23 09:50:00,27.82,27.91,27.82,27.88,1764800.0,19.4688,19.5318,19.4688,19.5108,1764800.0
2005-11-23 10:00:00,27.88,27.91,27.84,27.9,1759700.0,19.5108,19.5318,19.4828,19.5248,1759700.0
2005-11-23 10:10:00,27.9,27.98,27.85,27.97,1708100.0,19.5248,19.5807,19.4898,19.5737,1708100.0
2005-11-23 10:20:00,27.97,27.98,27.95,27.96,620200.0,19.5737,19.5807,19.5597,19.5667,620200.0
2005-11-23 10:30:00,27.97,27.98,27.93,27.94,1260000.0,19.5737,19.5807,19.5457,19.5527,1260000.0
2005-11-23 10:40:00,27.94,27.98,27.92,27.94,1509300.0,19.5527,19.5807,19.5388,19.5527,1509300.0
2005-11-23 10:50:00,27.93,28.01,27.93,27.98,950300.0,19.5457,19.6017,19.5457,19.5807,950300.0
2005-11-23 11:00:00,27.98,28.0,27.9,27.96,1052000.0,19.5807,19.5947,19.5248,19.5667,1052000.0
2005-11-23 11:10:00,27.96,27.97,27.94,27.95,948000.0,19.5667,19.5737,19.5527,19.5597,948000.0
2005-11-23 11:20:00,27.95,27.99,27.95,27.96,898200.0,19.5597,19.5877,19.5597,19.5667,898200.0
2005-11-23 11:30:00,27.96,27.98,27.96,27.97,558100.0,19.5667,19.5807,19.5667,19.5737,558100.0
2005-11-23 11:40:00,27.97,28.05,27.96,28.05,2026800.0,19.5737,19.6297,19.5667,19.6297,2026800.0
2005-11-23 11:50:00,28.03,28.09,27.96,27.97,3550600.0,19.6157,19.6577,19.5667,19.5737,3550600.0
2005-11-23 12:00:00,27.98,27.98,27.92,27.93,2137100.0,19.5807,19.5807,19.5388,19.5457,2137100.0
2005-11-23 12:10:00,27.92,27.96,27.88,27.95,2595100.0,19.5388,19.5667,19.5108,19.5597,2595100.0
2005-11-23 12:20:00,27.94,27.96,27.92,27.95,1091600.0,19.5527,19.5667,19.5388,19.5597,1091600.0
2005-11-23 12:30:00,27.95,28.0,27.94,27.98,1064100.0,19.5597,19.5947,19.5527,19.5807,1064100.0
2005-11-23 12:40:00,27.98,27.99,27.93,27.97,3389500.0,19.5807,19.5877,19.5457,19.5737,3389500.0
2005-11-23 12:50:00,27.98,27.98,27.93,27.95,1226100.0,19.5807,19.5807,19.5457,19.5597,1226100.0
2005-11-23 13:00:00,27.95,27.98,27.95,27.98,998600.0,19.5597,19.5807,19.5597,19.5807,998600.0
2005-11-23 13:10:00,27.97,27.99,27.9,27.98,502600.0,19.5737,19.5877,19.5248,19.5807,502600.0
2005-11-23 13:20:00,27.97,27.99,27.95,27.95,1363800.0,19.5737,19.5877,19.5597,19.5597,1363800.0
2005-11-23 13:30:00,27.95,27.97,27.95,27.95,780100.0,19.5597,19.5737,19.5597,19.5597,780100.0
2005-11-23 13:40:00,27.96,27.99,27.95,27.97,1111600.0,19.5667,19.5877,19.5597,19.5737,1111600.0
2005-11-23 13:50:00,27.98,27.99,27.96,27.98,2244600.0,19.5807,19.5877,19.5667,19.5807,2244600.0
2005-11-23 14:00:00,27.98,28.01,27.96,27.98,1547400.0,19.5807,19.6017,19.5667,19.5807,1547400.0
2005-11-23 14:10:00,27.98,28.0,27.96,27.99,1523900.0,19.5807,19.5947,19.5667,19.5877,1523900.0
2005-11-23 14:20:00,28.0,28.01,27.99,28.01,1020600.0,19.5947,19.6017,19.5877,19.6017,1020600.0
2005-11-23 14:30:00,28.01,28.04,27.98,27.99,1376700.0,19.6017,19.6227,19.5807,19.5877,1376700.0
2005-11-23 14:40:00,27.99,28.02,27.93,27.95,1517400.0,19.5877,19.6087,19.5457,19.5597,1517400.0
2005-11-23 14:50:00,27.94,27.99,27.94,27.96,1055000.0,19.5527,19.5877,19.5527,19.5667,1055000.0
2005-11-23 15:00:00,27.96,27.96,27.92,27.93,765700.0,19.5667,19.5667,19.5388,19.5457,765700.0
2005-11-23 15:10:00,27.92,27.93,27.88,27.9,1137800.0,19.5388,19.5457,19.5108,19.5248,1137800.0
2005-11-23 15:20:00,27.9,27.94,27.88,27.93,798000.0,19.5248,19.5527,19.5108,19.5457,798000.0
2005-11-23 15:30:00,27.92,27.94,27.87,27.88,1967800.0,19.5388,19.5527,19.5038,19.5108,1967800.0
2005-11-23 15:40:00,27.88,27.93,27.85,27.9,2783100.0,19.5108,19.5457,19.4898,19.5248,2783100.0
2005-11-23 15:50:00,27.9,27.93,27.89,27.93,3577300.0,19.5248,19.5457,19.5178,19.5457,3577300.0
2005-11-25 09:30:00,27.81,27.94,27.8,27.84,3231500.0,19.4618,19.5527,19.4548,19.4828,3231500.0
2005-11-25 09:40:00,27.84,27.84,27.78,27.78,1266700.0,19.4828,19.4828,19.4408,19.4408,1266700.0
2005-11-25 09:50:00,27.79,27.87,27.75,27.75,2002400.0,19.4478,19.5038,19.4198,19.4198,2002400.0
2005-11-25 10:00:00,27.75,27.76,27.65,27.7,2679200.0,19.4198,19.4268,19.3498,19.3848,2679200.0
2005-11-25 10:10:00,27.7,27.73,27.68,27.71,966800.0,19.3848,19.4058,19.3708,19.3918,966800.0
2005-11-25 10:20:00,27.71,27.75,27.68,27.68,901200.0,19.3918,19.4198,19.3708,19.3708,901200.0
2005-11-25 10:30:00,27.69,27.71,27.61,27.61,1333600.0,19.3778,19.3918,19.3218,19.3218,1333600.0
2005-11-25 10:40:00,27.61,27.72,27.6,27.67,1396200.0,19.3218,19.3988,19.3148,19.3638,1396200.0
2005-11-25 10:50:00,27.67,27.67,27.58,27.61,1680100.0,19.3638,19.3638,19.3008,19.3218,1680100.0
2005-11-25 11:00:00,27.62,27.62,27.58,27.6,1071200.0,19.3288,19.3288,19.3008,19.3148,1071200.0
2005-11-25 11:10:00,27.6,27.62,27.55,27.61,1095700.0,19.3148,19.3288,19.2798,19.3218,1095700.0
2005-11-25 11:20:00,27.6,27.63,27.52,27.52,2385500.0,19.3148,19.3358,19.2588,19.2588,2385500.0
2005-11-25 11:30:00,27.52,27.58,27.52,27.57,1490300.0,19.2588,19.3008,19.2588,19.2938,1490300.0
2005-11-25 11:40:00,27.58,27.67,27.47,27.61,2202100.0,19.3008,19.3638,19.2238,19.3218,2202100.0
2005-11-25 11:50:00,27.62,27.62,27.54,27.6,2048600.0,19.3288,19.3288,19.2728,19.3148,2048600.0
2005-11-25 12:00:00,27.6,27.63,27.58,27.6,952800.0,19.3148,19.3358,19.3008,19.3148,952800.0
2005-11-25 12:10:00,27.6,27.68,27.6,27.67,1021900.0,19.3148,19.3708,19.3148,19.3638,1021900.0
2005-11-25 12:20:00,27.67,27.74,27.67,27.73,1494600.0,19.3638,19.4128,19.3638,19.4058,1494600.0
2005-11-25 12:30:00,27.73,27.8,27.7,27.79,2570500.0,19.4058,19.4548,19.3848,19.4478,2570500.0
2005-11-25 12:40:00,27.8,27.8,27.72,27.72,3059700.0,19.4548,19.4548,19.3988,19.3988,3059700.0
2005-11-25 12:50:00,27.71,27.77,27.71,27.75,1499200.0,19.3918,19.4338,19.3918,19.4198,1499200.0
2005-11-25 13:00:00,27.75,27.78,27.72,27.76,547800.0,19.4198,19.4408,19.3988,19.4268,547800.0
2005-11-25 13:10:00,27.76,27.76,27.71,27.74,38900.0,19.4268,19.4268,19.3918,19.4128,38900.0
2005-11-25 13:20:00,27.72,27.72,27.72,27.72,100.0,19.3988,19.3988,19.3988,19.3988,100.0
2005-11-25 13:30:00,27.76,27.76,27.72,27.72,5800.0,19.4268,19.4268,19.3988,19.3988,5800.0
2005-11-25 13:40:00,27.73,27.91,27.72,27.91,429900.0,19.4058,19.5318,19.3988,19.5318,429900.0
2005-11-25 13:50:00,27.75,27.78,27.75,27.78,3400.0,19.4198,19.4408,19.4198,19.4408,3400.0
2005-11-25 14:00:00,27.78,27.78,27.75,27.78,900.0,19.4408,19.4408,19.4198,19.4408,900.0
2005-11-25 14:10:00,27.75,27.75,27.75,27.75,200.0,19.4198,19.4198,19.4198,19.4198,200.0
2005-11-25 14:20:00,27.74,27.74,27.7,27.7,1200.0,19.4128,19.4128,19.3848,19.3848,1200.0
2005-11-25 14:30:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:40:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:50:00,27.76,27.76,27.76,27.76,36400.0,19.4268,19.4268,19.4268,19.4268,36400.0
2005-11-25 15:00:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:10:00,27.76,27.76,27.76,27.76,700.0,19.4268,19.4268,19.4268,19.4268,700.0
2005-11-25 15:20:00,27.72,27.72,27.72,27.72,2700.0,19.3988,19.3988,19.3988,19.3988,2700.0
2005-11-28 09:30:00,27.77,27.85,27.65,27.7,4565700.0,19.4338,19.4898,19.3498,19.3848,4565700.0
2005-11-28 09:40:00,27.7,27.74,27.66,27.66,1537100.0,19.3848,19.4128,19.3568,19.3568,1537100.0
2005-11-28 09:50:00,27.66,27.67,27.53,27.54,1977300.0,19.3568,19.3638,19.2658,19.2728,1977300.0
2005-11-28 10:00:00,27.54,27.64,27.53,27.63,2103000.0,19.2728,19.3428,19.2658,19.3358,2103000.0
2005-11-28 10:10:00,27.63,27.72,27.61,27.71,2846200.0,19.3358,19.3988,19.3218,19.3918,2846200.0
2005-11-28 10:20:00,27.71,27.72,27.65,27.67,2032600.0,19.3918,19.3988,19.3498,19.3638,2032600.0
2005-11-28 10:30:00,27.67,27.76,27.66,27.75,1632000.0,19.3638,19.4268,19.3568,19.4198,1632000.0
2005-11-28 10:40:00,27.75,27.75,27.67,27.71,1222300.0,19.4198,19.4198,19.3638,19.3918,1222300.0
2005-11-28 10:50:00,27.72,27.73,27.7,27.7,742600.0,19.3988,19.4058,19.3848,19.3848,742600.0
2005-11-28 11:00:00,27.7,27.72,27.7,27.7,584300.0,19.3848,19.3988,19.3848,19.3848,584300.0
2005-11-28 11:10:00,27.7,27.75,27.7,27.74,923200.0,19.3848,19.4198,19.3848,19.4128,923200.0
2005-11-28 11:20:00,27.74,27.79,27.7,27.73,1632800.0,19.4128,19.4478,19.3848,19.4058,1632800.0
2005-11-28 11:30:00,27.73,27.78,27.7,27.7,1184900.0,19.4058,19.4408,19.3848,19.3848,1184900.0
2005-11-28 11:40:00,27.7,27.79,27.7,27.74,1004800.0,19.3848,19.4478,19.3848,19.4128,1004800.0
2005-11-28 11:50:00,27.74,27.77,27.73,27.73,402600.0,19.4128,19.4338,19.4058,19.4058,402600.0
2005-11-28 12:00:00,27.73,27.77,27.71,27.73,511400.0,19.4058,19.4338,19.3918,19.4058,511400.0
2005-11-28 12:10:00,27.73,27.75,27.7,27.72,567400.0,19.4058,19.4198,19.3848,19.3988,567400.0
2005-11-28 12:20:00,27.72,27.75,27.7,27.72,760000.0,19.3988,19.4198,19.3848,19.3988,760000.0
2005-11-28 12:30:00,27.71,27.77,27.71,27.75,1053100.0,19.3918,19.4338,19.3918,19.4198,1053100.0
2005-11-28 12:40:00,27.75,27.78,27.69,27.69,1262500.0,19.4198,19.4408,19.3778,19.3778,1262500.0
2005-11-28 12:50:00,27.7,27.73,27.65,27.68,2034900.0,19.3848,19.4058,19.3498,19.3708,2034900.0
2005-11-28 13:00:00,27.68,27.71,27.65,27.69,1822300.0,19.3708,19.3918,19.3498,19.3778,1822300.0
2005-11-28 13:10:00,27.69,27.71,27.67,27.69,857000.0,19.3778,19.3918,19.3638,19.3778,857000.0
2005-11-28 13:20:00,27.69,27.72,27.69,27.7,880400.0,19.3778,19.3988,19.3778,19.3848,880400.0
2005-11-28 13:30:00,27.7,27.72,27.68,27.69,514700.0,19.3848,19.3988,19.3708,19.3778,514700.0
2005-11-28 13:40:00,27.69,27.7,27.66,27.68,1206300.0,19.3778,19.3848,19.3568,19.3708,1206300.0
2005-11-28 13:50:00,27.67,27.72,27.66,27.7,585900.0,19.3638,19.3988,19.3568,19.3848,585900.0
2005-11-28 14:00:00,27.7,27.74,27.7,27.72,896000.0,19.3848,19.4128,19.3848,19.3988,896000.0
2005-11-28 14:10:00,27.73,27.74,27.7,27.71,961200.0,19.4058,19.4128,19.3848,19.3918,961200.0
2005-11-28 14:20:00,27.71,27.77,27.7,27.74,964800.0,19.3918,19.4338,19.3848,19.4128,964800.0
2005-11-28 14:30:00,27.74,27.76,27.7,27.74,796200.0,19.4128,19.4268,19.3848,19.4128,796200.0
2005-11-28 14:40:00,27.73,27.77,27.72,27.77,719200.0,19.4058,19.4338,19.3988,19.4338,719200.0
2005-11-28 14:50:00,27.76,27.78,27.74,27.76,965100.0,19.4268,19.4408,19.4128,19.4268,965100.0
2005-11-28 15:00:00,27.75,27.78,27.72,27.76,1168100.0,19.4198,19.4408,19.3988,19.4268,1168100.0
2005-11-28 15:10:00,27.75,27.76,27.69,27.7,1037200.0,19.4198,19.4268,19.3778,19.3848,1037200.0
2005-11-28 15:20:00,27.7,27.75,27.69,27.75,1566400.0,19.3848,19.4198,19.3778,19.4198,1566400.0
2005-11-28 15:30:00,27.75,27.77,27.71,27.75,1110200.0,19.4198,19.4338,19.3918,19.4198,1110200.0
2005-11-28 15:40:00,27.75,27.77,27.74,27.74,2773600.0,19.4198,19.4338,19.4128,19.4128,2773600.0
2005-11-28 15:50:00,27.75,27.77,27.73,27.77,1909800.0,19.4198,19.4338,19.4058,19.4338,1909800.0
2005-11-29 09:30:00,27.78,27.79,27.66,27.69,3765500.0,19.4408,19.4478,19.3568,19.3778,3765500.0
2005-11-29 09:40:00,27.68,27.72,27.66,27.69,2310900.0,19.3708,19.3988,19.3568,19.3778,2310900.0
2005-11-29 09:50:00,27.68,27.69,27.62,27.65,1401400.0,19.3708,19.3778,19.3288,19.3498,1401400.0
2005-11-29 10:00:00,27.65,27.72,27.62,27.63,1496700.0,19.3498,19.3988,19.3288,19.3358,1496700.0
2005-11-29 10:10:00,27.63,27.7,27.6,27.69,1776000.0,19.3358,19.3848,19.3148,19.3778,1776000.0
2005-11-29 10:20:00,27.7,27.72,27.66,27.68,1779200.0,19.3848,19.3988,19.3568,19.3708,1779200.0
2005-11-29 10:30:00,27.68,27.69,27.63,27.66,1107900.0,19.3708,19.3778,19.3358,19.3568,1107900.0
2005-11-29 10:40:00,27.65,27.66,27.62,27.63,1024300.0,19.3498,19.3568,19.3288,19.3358,1024300.0
2005-11-29 10:50:00,27.63,27.68,27.62,27.65,1491100.0,19.3358,19.3708,19.3288,19.3498,1491100.0
2005-11-29 11:00:00,27.65,27.7,27.64,27.68,1212600.0,19.3498,19.3848,19.3428,19.3708,1212600.0
2005-11-29 11:10:00,27.69,27.73,27.65,27.69,1489700.0,19.3778,19.4058,19.3498,19.3778,1489700.0
2005-11-29 11:20:00,27.69,27.72,27.64,27.71,950000.0,19.3778,19.3988,19.3428,19.3918,950000.0
2005-11-29 11:30:00,27.7,27.73,27.7,27.71,821600.0,19.3848,19.4058,19.3848,19.3918,821600.0
2005-11-29 11:40:00,27.7,27.74,27.7,27.73,1586600.0,19.3848,19.4128,19.3848,19.4058,1586600.0
2005-11-29 11:50:00,27.73,27.74,27.7,27.72,656900.0,19.4058,19.4128,19.3848,19.3988,656900.0
2005-11-29 12:00:00,27.72,27.73,27.69,27.71,662400.0,19.3988,19.4058,19.3778,19.3918,662400.0
2005-11-29 12:10:00,27.7,27.74,27.7,27.74,2900700.0,19.3848,19.4128,19.3848,19.4128,2900700.0
2005-11-29 12:20:00,27.73,27.77,27.73,27.74,2337000.0,19.4058,19.4338,19.4058,19.4128,2337000.0
2005-11-29 12:30:00,27.74,27.76,27.74,27.75,384900.0,19.4128,19.4268,19.4128,19.4198,384900.0
2005-11-29 12:40:00,27.74,27.79,27.74,27.76,621200.0,19.4128,19.4478,19.4128,19.4268,621200.0
2005-11-29 12:50:00,27.77,27.77,27.74,27.75,633200.0,19.4338,19.4338,19.4128,19.4198,633200.0
2005-11-29 13:00:00,27.76,27.76,27.74,27.76,937800.0,19.4268,19.4268,19.4128,19.4268,937800.0
2005-11-29 13:10:00,27.75,27.76,27.72,27.72,782000.0,19.4198,19.4268,19.3988,19.3988,782000.0
2005-11-29 13:20:00,27.73,27.73,27.69,27.69,1785600.0,19.4058,19.4058,19.3778,19.3778,1785600.0
2005-11-29 13:30:00,27.69,27.72,27.67,27.71,1360000.0,19.3778,19.3988,19.3638,19.3918,1360000.0
2005-11-29 13:40:00,27.71,27.72,27.66,27.66,1139900.0,19.3918,19.3988,19.3568,19.3568,1139900.0
2005-11-29 13:50:00,27.67,27.72,27.66,27.7,2864000.0,19.3638,19.3988,19.3568,19.3848,2864000.0
2005-11-29 14:00:00,27.7,27.72,27.69,27.7,1248700.0,19.3848,19.3988,19.3778,19.3848,1248700.0
2005-11-29 14:10:00,27.71,27.73,27.68,27.69,1083700.0,19.3918,19.4058,19.3708,19.3778,1083700.0
2005-11-29 14:20:00,27.69,27.71,27.66,27.7,1132100.0,19.3778,19.3918,19.3568,19.3848,1132100.0
2005-11-29 14:30:00,27.7,27.73,27.69,27.71,1068200.0,19.3848,19.4058,19.3778,19.3918,1068200.0
2005-11-29 14:40:00,27.7,27.78,27.7,27.73,2479600.0,19.3848,19.4408,19.3848,19.4058,2479600.0
2005-11-29 14:50:00,27.73,27.75,27.72,27.73,744900.0,19.4058,19.4198,19.3988,19.4058,744900.0
2005-11-29 15:00:00,27.74,27.74,27.72,27.73,568700.0,19.4128,19.4128,19.3988,19.4058,568700.0
2005-11-29 15:10:00,27.74,27.74,27.71,27.72,679700.0,19.4128,19.4128,19.3918,19.3988,679700.0
2005-11-29 15:20:00,27.71,27.73,27.69,27.72,1342300.0,19.3918,19.4058,19.3778,19.3988,1342300.0
2005-11-29 15:30:00,27.73,27.75,27.72,27.75,1571000.0,19.4058,19.4198,19.3988,19.4198,1571000.0
2005-11-29 15:40:00,27.74,27.78,27.73,27.74,2326300.0,19.4128,19.4408,19.4058,19.4128,2326300.0
2005-11-29 15:50:00,27.74,27.75,27.68,27.68,2196700.0,19.4128,19.4198,19.3708,19.3708,2196700.0
2005-11-30 09:30:00,27.68,27.72,27.63,27.7,1985000.0,19.3708,19.3988,19.3358,19.3848,1985000.0
2005-11-30 09:40:00,27.69,27.75,27.69,27.74,876300.0,19.3778,19.4198,19.3778,19.4128,876300.0
2005-11-30 09:50:00,27.74,27.77,27.69,27.71,1354500.0,19.4128,19.4338,19.3778,19.3918,1354500.0
2005-11-30 10:00:00,27.71,27.73,27.67,27.69,819600.0,19.3918,19.4058,19.3638,19.3778,819600.0
2005-11-30 10:10:00,27.69,27.71,27.68,27.69,732900.0,19.3778,19.3918,19.3708,19.3778,732900.0
2005-11-30 10:20:00,27.69,27.73,27.69,27.69,1034300.0,19.3778,19.4058,19.3778,19.3778,1034300.0
2005-11-30 10:30:00,27.69,27.72,27.67,27.69,1184300.0,19.3778,19.3988,19.3638,19.3778,1184300.0
2005-11-30 10:40:00,27.68,27.71,27.68,27.69,736600.0,19.3708,19.3918,19.3708,19.3778,736600.0
2005-11-30 10:50:00,27.69,27.71,27.69,27.69,687100.0,19.3778,19.3918,19.3778,19.3778,687100.0
2005-11-30 11:00:00,27.7,27.71,27.67,27.7,1317800.0,19.3848,19.3918,19.3638,19.3848,1317800.0
2005-11-30 11:10:00,27.7,27.71,27.69,27.7,566500.0,19.3848,19.3918,19.3778,19.3848,566500.0
2005-11-30 11:20:00,27.69,27.72,27.69,27.72,821300.0,19.3778,19.3988,19.3778,19.3988,821300.0
2005-11-30 11:30:00,27.71,27.76,27.7,27.75,1427700.0,19.3918,19.4268,19.3848,19.4198,1427700.0
2005-11-30 11:40:00,27.75,27.76,27.71,27.72,1870000.0,19.4198,19.4268,19.3918,19.3988,1870000.0
2005-11-30 11:50:00,27.73,27.73,27.71,27.72,952300.0,19.4058,19.4058,19.3918,19.3988,952300.0
2005-11-30 12:00:00,27.71,27.73,27.71,27.73,397100.0,19.3918,19.4058,19.3918,19.4058,397100.0
2005-11-30 12:10:00,27.72,27.74,27.7,27.71,881600.0,19.3988,19.4128,19.3848,19.3918,881600.0
2005-11-30 12:20:00,27.72,27.75,27.71,27.75,846000.0,19.3988,19.4198,19.3918,19.4198,846000.0
2005-11-30 12:30:00,27.75,27.75,27.74,27.75,481400.0,19.4198,19.4198,19.4128,19.4198,481400.0
2005-11-30 12:40:00,27.74,27.77,27.74,27.75,529600.0,19.4128,19.4338,19.4128,19.4198,529600.0
2005-11-30 12:50:00,27.75,27.76,27.7,27.75,787200.0,19.4198,19.4268,19.3848,19.4198,787200.0
2005-11-30 13:00:00,27.75,27.77,27.72,27.74,1197800.0,19.4198,19.4338,19.3988,19.4128,1197800.0
2005-11-30 13:10:00,27.74,27.75,27.73,27.73,735400.0,19.4128,19.4198,19.4058,19.4058,735400.0
2005-11-30 13:20:00,27.74,27.74,27.72,27.73,539800.0,19.4128,19.4128,19.3988,19.4058,539800.0
2005-11-30 13:30:00,27.73,27.75,27.72,27.73,492100.0,19.4058,19.4198,19.3988,19.4058,492100.0
2005-11-30 13:40:00,27.72,27.75,27.72,27.74,1058300.0,19.3988,19.4198,19.3988,19.4128,1058300.0
2005-11-30 13:50:00,27.75,27.75,27.72,27.73,1880900.0,19.4198,19.4198,19.3988,19.4058,1880900.0
2005-11-30 14:00:00,27.73,27.77,27.73,27.75,1770100.0,19.4058,19.4338,19.4058,19.4198,1770100.0
2005-11-30 14:10:00,27.75,27.77,27.73,27.73,1003400.0,19.4198,19.4338,19.4058,19.4058,1003400.0
2005-11-30 14:20:00,27.73,27.75,27.72,27.74,2626400.0,19.4058,19.4198,19.3988,19.4128,2626400.0
2005-11-30 14:30:00,27.73,27.75,27.72,27.73,1839100.0,19.4058,19.4198,19.3988,19.4058,1839100.0
2005-11-30 14:40:00,27.73,27.74,27.71,27.73,3033500.0,19.4058,19.4128,19.3918,19.4058,3033500.0
2005-11-30 14:50:00,27.73,27.76,27.69,27.75,1208300.0,19.4058,19.4268,19.3778,19.4198,1208300.0
2005-11-30 15:00:00,27.75,27.76,27.73,27.74,1039700.0,19.4198,19.4268,19.4058,19.4128,1039700.0
2005-11-30 15:10:00,27.75,27.77,27.73,27.76,1034900.0,19.4198,19.4338,19.4058,19.4268,1034900.0
2005-11-30 15:20:00,27.75,27.77,27.73,27.75,1520500.0,19.4198,19.4338,19.4058,19.4198,1520500.0
2005-11-30 15:30:00,27.74,27.76,27.74,27.75,1797300.0,19.4128,19.4268,19.4128,19.4198,1797300.0
2005-11-30 15:40:00,27.75,27.77,27.71,27.72,2181600.0,19.4198,19.4338,19.3918,19.3988,2181600.0
2005-11-30 15:50:00,27.72,27.73,27.69,27.7,2036700.0,19.3988,19.4058,19.3778,19.3848,2036700.0
2005-12-01 09:30:00,27.74,27.82,27.73,27.81,2709400.0,19.4128,19.4688,19.4058,19.4618,2709400.0
2005-12-01 09:40:00,27.81,27.88,27.78,27.85,1591000.0,19.4618,19.5108,19.4408,19.4898,1591000.0
2005-12-01 09:50:00,27.84,27.88,27.81,27.84,1372300.0,19.4828,19.5108,19.4618,19.4828,1372300.0
2005-12-01 10:00:00,27.84,27.89,27.82,27.88,1137900.0,19.4828,19.5178,19.4688,19.5108,1137900.0
2005-12-01 10:10:00,27.87,27.91,27.86,27.9,1183800.0,19.5038,19.5318,19.4968,19.5248,1183800.0
2005-12-01 10:20:00,27.9,27.93,27.89,27.92,1712800.0,19.5248,19.5457,19.5178,19.5388,1712800.0
2005-12-01 10:30:00,27.91,27.93,27.88,27.92,2544800.0,19.5318,19.5457,19.5108,19.5388,2544800.0
2005-12-01 10:40:00,27.92,27.96,27.91,27.92,1985000.0,19.5388,19.5667,19.5318,19.5388,1985000.0
2005-12-01 10:50:00,27.92,27.97,27.91,27.95,795200.0,19.5388,19.5737,19.5318,19.5597,795200.0
2005-12-01 11:00:00,27.95,28.0,27.95,27.99,1499100.0,19.5597,19.5947,19.5597,19.5877,1499100.0
2005-12-01 11:10:00,28.0,28.02,27.94,27.95,2749200.0,19.5947,19.6087,19.5527,19.5597,2749200.0
2005-12-01 11:20:00,27.94,27.96,27.93,27.94,533200.0,19.5527,19.5667,19.5457,19.5527,533200.0
2005-12-01 11:30:00,27.93,27.96,27.93,27.95,1483900.0,19.5457,19.5667,19.5457,19.5597,1483900.0
2005-12-01 11:40:00,27.95,27.98,27.95,27.98,1153100.0,19.5597,19.5807,19.5597,19.5807,1153100.0
2005-12-01 11:50:00,27.97,27.99,27.97,27.98,638400.0,19.5737,19.5877,19.5737,19.5807,638400.0
2005-12-01 12:00:00,27.98,28.01,27.98,28.0,920600.0,19.5807,19.6017,19.5807,19.5947,920600.0
2005-12-01 12:10:00,28.01,28.07,28.0,28.07,896000.0,19.6017,19.6437,19.5947,19.6437,896000.0
2005-12-01 12:20:00,28.07,28.09,28.02,28.04,773300.0,19.6437,19.6577,19.6087,19.6227,773300.0
2005-12-01 12:30:00,28.04,28.07,28.03,28.05,643300.0,19.6227,19.6437,19.6157,19.6297,643300.0
2005-12-01 12:40:00,28.04,28.07,28.03,28.04,949700.0,19.6227,19.6437,19.6157,19.6227,949700.0
2005-12-01 12:50:00,28.05,28.08,28.04,28.08,727200.0,19.6297,19.6507,19.6227,19.6507,727200.0
2005-12-01 13:00:00,28.08,28.1,28.03,28.04,733800.0,19.6507,19.6647,19.6157,19.6227,733800.0
2005-12-01 13:10:00,28.04,28.08,28.03,28.04,714700.0,19.6227,19.6507,19.6157,19.6227,714700.0
2005-12-01 13:20:00,28.04,28.08,28.03,28.06,1033700.0,19.6227,19.6507,19.6157,19.6367,1033700.0
2005-12-01 13:30:00,28.06,28.1,28.05,28.06,473200.0,19.6367,19.6647,19.6297,19.6367,473200.0
2005-12-01 13:40:00,28.05,28.06,28.0,28.02,1596700.0,19.6297,19.6367,19.5947,19.6087,1596700.0
2005-12-01 13:50:00,28.02,28.04,27.99,28.04,1513600.0,19.6087,19.6227,19.5877,19.6227,1513600.0
2005-12-01 14:00:00,28.03,28.05,28.01,28.01,749400.0,19.6157,19.6297,19.6017,19.6017,749400.0
2005-12-01 14:10:00,28.01,28.04,28.01,28.01,524800.0,19.6017,19.6227,19.6017,19.6017,524800.0
2005-12-01 14:20:00,28.01,28.03,27.98,27.98,896400.0,19.6017,19.6157,19.5807,19.5807,896400.0
2005-12-01 14:30:00,27.99,28.01,27.96,27.97,990500.0,19.5877,19.6017,19.5667,19.5737,990500.0
2005-12-01 14:40:00,27.96,28.02,27.96,27.99,1189900.0,19.5667,19.6087,19.5667,19.5877,1189900.0
2005-12-01 14:50:00,27.99,28.02,27.98,27.99,1112800.0,19.5877,19.6087,19.5807,19.5877,1112800.0
2005-12-01 15:00:00,27.99,28.05,27.99,28.03,1125500.0,19.5877,19.6297,19.5877,19.6157,1125500.0
2005-12-01 15:10:00,28.02,28.04,28.0,28.01,875500.0,19.6087,19.6227,19.5947,19.6017,875500.0
2005-12-01 15:20:00,28.01,28.03,27.9,27.99,955400.0,19.6017,19.6157,19.5248,19.5877,955400.0
2005-12-01 15:30:00,28.0,28.01,27.97,27.99,1984600.0,19.5947,19.6017,19.5737,19.5877,1984600.0
2005-12-01 15:40:00,27.99,28.01,27.93,27.98,2804800.0,19.5877,19.6017,19.5457,19.5807,2804800.0
2005-12-01 15:50:00,27.99,27.99,27.89,27.89,3437100.0,19.5877,19.5877,19.5178,19.5178,3437100.0
2005-12-02 09:30:00,27.82,27.91,27.8,27.83,2839700.0,19.4688,19.5318,19.4548,19.4758,2839700.0
2005-12-02 09:40:00,27.83,27.89,27.79,27.89,1731200.0,19.4758,19.5178,19.4478,19.5178,1731200.0
2005-12-02 09:50:00,27.89,27.95,27.84,27.94,1225400.0,19.5178,19.5597,19.4828,19.5527,1225400.0
2005-12-02 10:00:00,27.94,27.97,27.92,27.96,1222500.0,19.5527,19.5737,19.5388,19.5667,1222500.0
2005-12-02 10:10:00,27.97,28.06,27.94,28.05,1697800.0,19.5737,19.6367,19.5527,19.6297,1697800.0
2005-12-02 10:20:00,28.05,28.07,28.03,28.06,1097700.0,19.6297,19.6437,19.6157,19.6367,1097700.0
2005-12-02 10:30:00,28.07,28.1,27.94,28.02,944700.0,19.6437,19.6647,19.5527,19.6087,944700.0
2005-12-02 10:40:00,28.02,28.06,28.0,28.01,832300.0,19.6087,19.6367,19.5947,19.6017,832300.0
2005-12-02 10:50:00,28.01,28.04,27.99,28.01,999100.0,19.6017,19.6227,19.5877,19.6017,999100.0
2005-12-02 11:00:00,28.0,28.05,27.99,28.03,996700.0,19.5947,19.6297,19.5877,19.6157,996700.0
2005-12-02 11:10:00,28.03,28.05,27.99,28.04,865100.0,19.6157,19.6297,19.5877,19.6227,865100.0
2005-12-02 11:20:00,28.04,28.05,28.01,28.02,898300.0,19.6227,19.6297,19.6017,19.6087,898300.0
2005-12-02 11:30:00,28.02,28.03,27.96,27.96,572300.0,19.6087,19.6157,19.5667,19.5667,572300.0
2005-12-02 11:40:00,27.97,27.97,27.93,27.95,812700.0,19.5737,19.5737,19.5457,19.5597,812700.0
2005-12-02 11:50:00,27.95,27.96,27.94,27.95,300100.0,19.5597,19.5667,19.5527,19.5597,300100.0
2005-12-02 12:00:00,27.95,27.97,27.94,27.94,508500.0,19.5597,19.5737,19.5527,19.5527,508500.0
2005-12-02 12:10:00,27.95,27.95,27.85,27.89,1508500.0,19.5597,19.5597,19.4898,19.5178,1508500.0
2005-12-02 12:20:00,27.89,27.89,27.8,27.86,1117500.0,19.5178,19.5178,19.4548,19.4968,1117500.0
2005-12-02 12:30:00,27.85,27.87,27.84,27.86,463500.0,19.4898,19.5038,19.4828,19.4968,463500.0
2005-12-02 12:40:00,27.87,27.87,27.83,27.87,394600.0,19.5038,19.5038,19.4758,19.5038,394600.0
2005-12-02 12:50:00,27.87,27.87,27.82,27.87,905300.0,19.5038,19.5038,19.4688,19.5038,905300.0
2005-12-02 13:00:00,27.87,27.89,27.84,27.88,494200.0,19.5038,19.5178,19.4828,19.5108,494200.0
2005-12-02 13:10:00,27.88,27.91,27.85,27.9,843500.0,19.5108,19.5318,19.4898,19.5248,843500.0
2005-12-02 13:20:00,27.91,27.95,27.9,27.95,754600.0,19.5318,19.5597,19.5248,19.5597,754600.0
2005-12-02 13:30:00,27.95,27.96,27.92,27.93,568500.0,19.5597,19.5667,19.5388,19.5457,568500.0
2005-12-02 13:40:00,27.93,27.97,27.92,27.94,810100.0,19.5457,19.5737,19.5388,19.5527,810100.0
2005-12-02 13:50:00,27.93,27.96,27.91,27.96,1071600.0,19.5457,19.5667,19.5318,19.5667,1071600.0
2005-12-02 14:00:00,27.95,27.96,27.92,27.93,514700.0,19.5597,19.5667,19.5388,19.5457,514700.0
2005-12-02 14:10:00,27.93,27.98,27.92,27.97,710200.0,19.5457,19.5807,19.5388,19.5737,710200.0
2005-12-02 14:20:00,27.98,27.99,27.94,27.98,1013200.0,19.5807,19.5877,19.5527,19.5807,1013200.0
2005-12-02 14:30:00,27.98,27.98,27.95,27.96,944000.0,19.5807,19.5807,19.5597,19.5667,944000.0
2005-12-02 14:40:00,27.95,27.99,27.95,27.99,757700.0,19.5597,19.5877,19.5597,19.5877,757700.0
2005-12-02 14:50:00,27.98,27.99,27.97,27.98,618700.0,19.5807,19.5877,19.5737,19.5807,618700.0
2005-12-02 15:00:00,27.98,27.99,27.96,27.98,1300400.0,19.5807,19.5877,19.5667,19.5807,1300400.0
2005-12-02 15:10:00,27.98,28.0,27.95,27.99,643900.0,19.5807,19.5947,19.5597,19.5877,643900.0
2005-12-02 15:20:00,28.0,28.0,27.97,27.98,864800.0,19.5947,19.5947,19.5737,19.5807,864800.0
2005-12-02 15:30:00,27.98,28.03,27.97,28.01,1428400.0,19.5807,19.6157,19.5737,19.6017,1428400.0
2005-12-02 15:40:00,28.0,28.06,27.97,27.98,1504900.0,19.5947,19.6367,19.5737,19.5807,1504900.0
2005-12-02 15:50:00,27.98,28.04,27.96,28.0,1872000.0,19.5807,19.6227,19.5667,19.5947,1872000.0
2005-12-05 09:30:00,27.94,28.02,27.9,27.95,1913200.0,19.5527,19.6087,19.5248,19.5597,1913200.0
2005-12-05 09:40:00,27.95,27.98,27.93,27.93,1164800.0,19.5597,19.5807,19.5457,19.5457,1164800.0
2005-12-05 09:50:00,27.93,27.94,27.91,27.93,1356700.0,19.5457,19.5527,19.5318,19.5457,1356700.0
2005-12-05 10:00:00,27.93,27.95,27.87,27.89,1448100.0,19.5457,19.5597,19.5038,19.5178,1448100.0
2005-12-05 10:10:00,27.89,27.92,27.81,27.81,1300900.0,19.5178,19.5388,19.4618,19.4618,1300900.0
2005-12-05 10:20:00,27.81,27.83,27.74,27.8,1496400.0,19.4618,19.4758,19.4128,19.4548,1496400.0
2005-12-05 10:30:00,27.79,27.85,27.77,27.85,1177200.0,19.4478,19.4898,19.4338,19.4898,1177200.0
2005-12-05 10:40:00,27.84,27.85,27.79,27.79,844200.0,19.4828,19.4898,19.4478,19.4478,844200.0
2005-12-05 10:50:00,27.79,27.8,27.72,27.74,1048800.0,19.4478,19.4548,19.3988,19.4128,1048800.0
2005-12-05 11:00:00,27.74,27.78,27.72,27.76,1009500.0,19.4128,19.4408,19.3988,19.4268,1009500.0
2005-12-05 11:10:00,27.76,27.76,27.71,27.74,1006000.0,19.4268,19.4268,19.3918,19.4128,1006000.0
2005-12-05 11:20:00,27.74,27.83,27.72,27.82,1568200.0,19.4128,19.4758,19.3988,19.4688,1568200.0
2005-12-05 11:30:00,27.81,27.83,27.8,27.81,443100.0,19.4618,19.4758,19.4548,19.4618,443100.0
2005-12-05 11:40:00,27.81,27.82,27.8,27.81,516900.0,19.4618,19.4688,19.4548,19.4618,516900.0
2005-12-05 11:50:00,27.81,27.81,27.77,27.81,1708300.0,19.4618,19.4618,19.4338,19.4618,1708300.0
2005-12-05 12:00:00,27.8,27.81,27.77,27.81,1097400.0,19.4548,19.4618,19.4338,19.4618,1097400.0
2005-12-05 12:10:00,27.8,27.83,27.8,27.82,840000.0,19.4548,19.4758,19.4548,19.4688,840000.0
2005-12-05 12:20:00,27.82,27.83,27.8,27.8,866600.0,19.4688,19.4758,19.4548,19.4548,866600.0
2005-12-05 12:30:00,27.8,27.82,27.78,27.81,1632400.0,19.4548,19.4688,19.4408,19.4618,1632400.0
2005-12-05 12:40:00,27.8,27.82,27.8,27.81,464200.0,19.4548,19.4688,19.4548,19.4618,464200.0
2005-12-05 12:50:00,27.81,27.82,27.77,27.81,245200.0,19.4618,19.4688,19.4338,19.4618,245200.0
2005-12-05 13:00:00,27.8,27.81,27.77,27.81,275700.0,19.4548,19.4618,19.4338,19.4618,275700.0
2005-12-05 13:10:00,27.8,27.81,27.76,27.78,726400.0,19.4548,19.4618,19.4268,19.4408,726400.0
2005-12-05 13:20:00,27.78,27.81,27.76,27.8,344200.0,19.4408,19.4618,19.4268,19.4548,344200.0
2005-12-05 13:30:00,27.81,27.81,27.77,27.79,1571500.0,19.4618,19.4618,19.4338,19.4478,1571500.0
2005-12-05 13:40:00,27.78,27.8,27.75,27.79,659400.0,19.4408,19.4548,19.4198,19.4478,659400.0
2005-12-05 13:50:00,27.79,27.8,27.75,27.77,689400.0,19.4478,19.4548,19.4198,19.4338,689400.0
2005-12-05 14:00:00,27.77,27.8,27.74,27.77,1256300.0,19.4338,19.4548,19.4128,19.4338,1256300.0
2005-12-05 14:10:00,27.77,27.8,27.75,27.79,965500.0,19.4338,19.4548,19.4198,19.4478,965500.0
2005-12-05 14:20:00,27.78,27.8,27.75,27.79,1462800.0,19.4408,19.4548,19.4198,19.4478,1462800.0
2005-12-05 14:30:00,27.79,27.8,27.74,27.78,695600.0,19.4478,19.4548,19.4128,19.4408,695600.0
2005-12-05 14:40:00,27.78,27.8,27.75,27.8,615700.0,19.4408,19.4548,19.4198,19.4548,615700.0
2005-12-05 14:50:00,27.8,27.8,27.75,27.79,935600.0,19.4548,19.4548,19.4198,19.4478,935600.0
2005-12-05 15:00:00,27.78,27.79,27.75,27.78,605700.0,19.4408,19.4478,19.4198,19.4408,605700.0
2005-12-05 15:10:00,27.79,27.8,27.78,27.78,1468100.0,19.4478,19.4548,19.4408,19.4408,1468100.0
2005-12-05 15:20:00,27.78,27.81,27.75,27.81,1758700.0,19.4408,19.4618,19.4198,19.4618,1758700.0
2005-12-05 15:30:00,27.8,27.85,27.8,27.81,1584100.0,19.4548,19.4898,19.4548,19.4618,1584100.0
2005-12-05 15:40:00,27.81,27.86,27.8,27.85,2124300.0,19.4618,19.4968,19.4548,19.4898,2124300.0
2005-12-05 15:50:00,27.85,27.87,27.81,27.85,2063700.0,19.4898,19.5038,19.4618,19.4898,2063700.0
2005-12-06 09:30:00,27.9,27.92,27.81,27.83,2367400.0,19.5248,19.5388,19.4618,19.4758,2367400.0
2005-12-06 09:40:00,27.82,27.85,27.72,27.72,1930600.0,19.4688,19.4898,19.3988,19.3988,1930600.0
2005-12-06 09:50:00,27.72,27.76,27.71,27.75,1046600.0,19.3988,19.4268,19.3918,19.4198,1046600.0
2005-12-06 10:00:00,27.75,27.78,27.74,27.78,1564100.0,19.4198,19.4408,19.4128,19.4408,1564100.0
2005-12-06 10:10:00,27.77,27.78,27.74,27.77,673300.0,19.4338,19.4408,19.4128,19.4338,673300.0
2005-12-06 10:20:00,27.77,27.85,27.75,27.85,2040300.0,19.4338,19.4898,19.4198,19.4898,2040300.0
2005-12-06 10:30:00,27.84,27.85,27.82,27.84,969400.0,19.4828,19.4898,19.4688,19.4828,969400.0
2005-12-06 10:40:00,27.83,27.84,27.8,27.81,574500.0,19.4758,19.4828,19.4548,19.4618,574500.0
2005-12-06 10:50:00,27.81,27.82,27.77,27.82,717900.0,19.4618,19.4688,19.4338,19.4688,717900.0
2005-12-06 11:00:00,27.82,27.82,27.76,27.76,1365300.0,19.4688,19.4688,19.4268,19.4268,1365300.0
2005-12-06 11:10:00,27.76,27.77,27.72,27.72,1096000.0,19.4268,19.4338,19.3988,19.3988,1096000.0
2005-12-06 11:20:00,27.72,27.75,27.69,27.74,1392000.0,19.3988,19.4198,19.3778,19.4128,1392000.0
2005-12-06 11:30:00,27.74,27.77,27.73,27.77,962800.0,19.4128,19.4338,19.4058,19.4338,962800.0
2005-12-06 11:40:00,27.76,27.83,27.74,27.79,1505700.0,19.4268,19.4758,19.4128,19.4478,1505700.0
2005-12-06 11:50:00,27.78,27.79,27.75,27.77,752100.0,19.4408,19.4478,19.4198,19.4338,752100.0
2005-12-06 12:00:00,27.78,27.81,27.77,27.8,496700.0,19.4408,19.4618,19.4338,19.4548,496700.0
2005-12-06 12:10:00,27.8,27.84,27.79,27.84,948800.0,19.4548,19.4828,19.4478,19.4828,948800.0
2005-12-06 12:20:00,27.83,29.79,27.79,27.81,1037500.0,19.4758,20.8474,19.4478,19.4618,1037500.0
2005-12-06 12:30:00,27.81,27.81,27.72,27.77,883000.0,19.4618,19.4618,19.3988,19.4338,883000.0
2005-12-06 12:40:00,27.77,27.78,27.76,27.78,868000.0,19.4338,19.4408,19.4268,19.4408,868000.0
2005-12-06 12:50:00,27.78,27.8,27.77,27.78,557300.0,19.4408,19.4548,19.4338,19.4408,557300.0
2005-12-06 13:00:00,27.78,27.79,27.76,27.78,438000.0,19.4408,19.4478,19.4268,19.4408,438000.0
2005-12-06 13:10:00,27.78,27.8,27.76,27.78,1085000.0,19.4408,19.4548,19.4268,19.4408,1085000.0
2005-12-06 13:20:00,27.78,27.78,27.75,27.77,534800.0,19.4408,19.4408,19.4198,19.4338,534800.0
2005-12-06 13:30:00,27.76,27.82,27.76,27.8,1664100.0,19.4268,19.4688,19.4268,19.4548,1664100.0
2005-12-06 13:40:00,27.81,27.84,27.79,27.8,795300.0,19.4618,19.4828,19.4478,19.4548,795300.0
2005-12-06 13:50:00,27.8,27.81,27.78,27.81,4403200.0,19.4548,19.4618,19.4408,19.4618,4403200.0
2005-12-06 14:00:00,27.81,27.82,27.78,27.8,1648500.0,19.4618,19.4688,19.4408,19.4548,1648500.0
2005-12-06 14:10:00,27.8,27.82,27.79,27.81,782600.0,19.4548,19.4688,19.4478,19.4618,782600.0
2005-12-06 14:20:00,27.81,27.82,27.79,27.79,1665300.0,19.4618,19.4688,19.4478,19.4478,1665300.0
2005-12-06 14:30:00,27.8,27.81,27.78,27.8,1359100.0,19.4548,19.4618,19.4408,19.4548,1359100.0
2005-12-06 14:40:00,27.8,27.83,27.8,27.81,1052600.0,19.4548,19.4758,19.4548,19.4618,1052600.0
2005-12-06 14:50:00,27.81,27.84,27.8,27.83,1996700.0,19.4618,19.4828,19.4548,19.4758,1996700.0
2005-12-06 15:00:00,27.84,27.84,27.78,27.81,2134300.0,19.4828,19.4828,19.4408,19.4618,2134300.0
2005-12-06 15:10:00,27.82,27.82,27.73,27.75,1790900.0,19.4688,19.4688,19.4058,19.4198,1790900.0
2005-12-06 15:20:00,27.75,27.79,27.74,27.77,1534800.0,19.4198,19.4478,19.4128,19.4338,1534800.0
2005-12-06 15:30:00,27.77,27.8,27.75,27.76,2998400.0,19.4338,19.4548,19.4198,19.4268,2998400.0
2005-12-06 15:40:00,27.76,27.8,27.74,27.8,4093000.0,19.4268,19.4548,19.4128,19.4548,4093000.0
2005-12-06 15:50:00,27.8,27.81,27.68,27.71,5538700.0,19.4548,19.4618,19.3708,19.3918,5538700.0
2005-12-07 09:30:00,27.65,27.75,27.62,27.68,3377100.0,19.3498,19.4198,19.3288,19.3708,3377100.0
2005-12-07 09:40:00,27.67,27.69,27.57,27.6,1649300.0,19.3638,19.3778,19.2938,19.3148,1649300.0
2005-12-07 09:50:00,27.6,27.61,27.55,27.59,2425000.0,19.3148,19.3218,19.2798,19.3078,2425000.0
2005-12-07 10:00:00,27.59,27.62,27.55,27.61,1956900.0,19.3078,19.3288,19.2798,19.3218,1956900.0
2005-12-07 10:10:00,27.61,27.61,27.56,27.6,1830300.0,19.3218,19.3218,19.2868,19.3148,1830300.0
2005-12-07 10:20:00,27.61,27.61,27.6,27.61,630800.0,19.3218,19.3218,19.3148,19.3218,630800.0
2005-12-07 10:30:00,27.61,27.65,27.61,27.65,1698500.0,19.3218,19.3498,19.3218,19.3498,1698500.0
2005-12-07 10:40:00,27.64,27.68,27.64,27.65,1059200.0,19.3428,19.3708,19.3428,19.3498,1059200.0
2005-12-07 10:50:00,27.65,27.66,27.6,27.63,1413700.0,19.3498,19.3568,19.3148,19.3358,1413700.0
2005-12-07 11:00:00,27.62,27.65,27.62,27.63,898400.0,19.3288,19.3498,19.3288,19.3358,898400.0
2005-12-07 11:10:00,27.63,27.68,27.63,27.65,1378100.0,19.3358,19.3708,19.3358,19.3498,1378100.0
2005-12-07 11:20:00,27.64,27.68,27.64,27.68,747500.0,19.3428,19.3708,19.3428,19.3708,747500.0
2005-12-07 11:30:00,27.68,27.78,27.68,27.7,1697300.0,19.3708,19.4408,19.3708,19.3848,1697300.0
2005-12-07 11:40:00,27.71,27.71,27.67,27.68,732600.0,19.3918,19.3918,19.3638,19.3708,732600.0
2005-12-07 11:50:00,27.68,27.74,27.68,27.7,1069700.0,19.3708,19.4128,19.3708,19.3848,1069700.0
2005-12-07 12:00:00,27.7,27.71,27.67,27.7,722700.0,19.3848,19.3918,19.3638,19.3848,722700.0
2005-12-07 12:10:00,27.7,27.71,27.64,27.7,753000.0,19.3848,19.3918,19.3428,19.3848,753000.0
2005-12-07 12:20:00,27.69,27.7,27.64,27.68,1213400.0,19.3778,19.3848,19.3428,19.3708,1213400.0
2005-12-07 12:30:00,27.69,27.71,27.68,27.7,653400.0,19.3778,19.3918,19.3708,19.3848,653400.0
2005-12-07 12:40:00,27.7,27.72,27.69,27.7,373100.0,19.3848,19.3988,19.3778,19.3848,373100.0
2005-12-07 12:50:00,27.71,27.72,27.67,27.68,674600.0,19.3918,19.3988,19.3638,19.3708,674600.0
2005-12-07 13:00:00,27.69,27.69,27.68,27.69,709200.0,19.3778,19.3778,19.3708,19.3778,709200.0
2005-12-07 13:10:00,27.69,27.71,27.68,27.7,706600.0,19.3778,19.3918,19.3708,19.3848,706600.0
2005-12-07 13:20:00,27.7,27.72,27.68,27.7,1916500.0,19.3848,19.3988,19.3708,19.3848,1916500.0
2005-12-07 13:30:00,27.7,27.73,27.6,27.71,1813100.0,19.3848,19.4058,19.3148,19.3918,1813100.0
2005-12-07 13:40:00,27.72,27.72,27.7,27.7,366700.0,19.3988,19.3988,19.3848,19.3848,366700.0
2005-12-07 13:50:00,27.71,27.71,27.68,27.7,1351900.0,19.3918,19.3918,19.3708,19.3848,1351900.0
2005-12-07 14:00:00,27.7,27.72,27.67,27.72,1377700.0,19.3848,19.3988,19.3638,19.3988,1377700.0
2005-12-07 14:10:00,27.71,27.75,27.7,27.72,1704900.0,19.3918,19.4198,19.3848,19.3988,1704900.0
2005-12-07 14:20:00,27.72,27.73,27.69,27.71,1077900.0,19.3988,19.4058,19.3778,19.3918,1077900.0
2005-12-07 14:30:00,27.71,27.74,27.69,27.72,3155800.0,19.3918,19.4128,19.3778,19.3988,3155800.0
2005-12-07 14:40:00,27.73,27.74,27.7,27.71,672000.0,19.4058,19.4128,19.3848,19.3918,672000.0
2005-12-07 14:50:00,27.71,27.73,27.69,27.71,914400.0,19.3918,19.4058,19.3778,19.3918,914400.0
2005-12-07 15:00:00,27.71,27.74,27.69,27.73,1167800.0,19.3918,19.4128,19.3778,19.4058,1167800.0
2005-12-07 15:10:00,27.73,27.75,27.71,27.73,850200.0,19.4058,19.4198,19.3918,19.4058,850200.0
2005-12-07 15:20:00,27.73,27.75,27.7,27.71,1967800.0,19.4058,19.4198,19.3848,19.3918,1967800.0
2005-12-07 15:30:00,27.71,27.73,27.7,27.71,942200.0,19.3918,19.4058,19.3848,19.3918,942200.0
2005-12-07 15:40:00,27.71,27.73,27.7,27.72,1793000.0,19.3918,19.4058,19.3848,19.3988,1793000.0
2005-12-07 15:50:00,27.73,27.75,27.71,27.75,2351000.0,19.4058,19.4198,19.3918,19.4198,2351000.0
2005-12-08 09:30:00,27.71,27.79,27.67,27.75,2672900.0,19.3918,19.4478,19.3638,19.4198,2672900.0
2005-12-08 09:40:00,27.74,27.76,27.73,27.74,1165100.0,19.4128,19.4268,19.4058,19.4128,1165100.0
2005-12-08 09:50:00,27.74,27.75,27.69,27.71,1359800.0,19.4128,19.4198,19.3778,19.3918,1359800.0
2005-12-08 10:00:00,27.7,27.72,27.68,27.71,1048000.0,19.3848,19.3988,19.3708,19.3918,1048000.0
2005-12-08 10:10:00,27.72,27.73,27.69,27.7,1590700.0,19.3988,19.4058,19.3778,19.3848,1590700.0
2005-12-08 10:20:00,27.71,27.76,27.7,27.74,1234500.0,19.3918,19.4268,19.3848,19.4128,1234500.0
2005-12-08 10:30:00,27.73,27.75,27.71,27.72,564700.0,19.4058,19.4198,19.3918,19.3988,564700.0
2005-12-08 10:40:00,27.72,27.81,27.72,27.79,1332900.0,19.3988,19.4618,19.3988,19.4478,1332900.0
2005-12-08 10:50:00,27.78,27.8,27.77,27.79,1178500.0,19.4408,19.4548,19.4338,19.4478,1178500.0
2005-12-08 11:00:00,27.78,27.8,27.75,27.76,2402900.0,19.4408,19.4548,19.4198,19.4268,2402900.0
2005-12-08 11:10:00,27.76,27.77,27.7,27.71,1995300.0,19.4268,19.4338,19.3848,19.3918,1995300.0
2005-12-08 11:20:00,27.71,27.73,27.71,27.72,1040500.0,19.3918,19.4058,19.3918,19.3988,1040500.0
2005-12-08 11:30:00,27.71,27.75,27.71,27.72,1244800.0,19.3918,19.4198,19.3918,19.3988,1244800.0
2005-12-08 11:40:00,27.72,27.73,27.7,27.71,1587500.0,19.3988,19.4058,19.3848,19.3918,1587500.0
2005-12-08 11:50:00,27.71,27.73,27.7,27.73,1118200.0,19.3918,19.4058,19.3848,19.4058,1118200.0
2005-12-08 12:00:00,27.72,27.73,27.67,27.69,1124000.0,19.3988,19.4058,19.3638,19.3778,1124000.0
2005-12-08 12:10:00,27.69,27.73,27.67,27.73,4932200.0,19.3778,19.4058,19.3638,19.4058,4932200.0
2005-12-08 12:20:00,27.72,27.74,27.7,27.72,2095600.0,19.3988,19.4128,19.3848,19.3988,2095600.0
2005-12-08 12:30:00,27.72,27.72,27.7,27.71,1275400.0,19.3988,19.3988,19.3848,19.3918,1275400.0
2005-12-08 12:40:00,27.71,27.73,27.69,27.73,2120800.0,19.3918,19.4058,19.3778,19.4058,2120800.0
2005-12-08 12:50:00,27.72,27.73,27.71,27.72,549900.0,19.3988,19.4058,19.3918,19.3988,549900.0
2005-12-08 13:00:00,27.72,27.73,27.68,27.69,2915900.0,19.3988,19.4058,19.3708,19.3778,2915900.0
2005-12-08 13:10:00,27.68,27.72,27.67,27.7,1344900.0,19.3708,19.3988,19.3638,19.3848,1344900.0
2005-12-08 13:20:00,27.7,27.71,27.69,27.7,1707700.0,19.3848,19.3918,19.3778,19.3848,1707700.0
2005-12-08 13:30:00,27.7,27.73,27.7,27.71,753500.0,19.3848,19.4058,19.3848,19.3918,753500.0
2005-12-08 13:40:00,27.71,27.72,27.69,27.7,1067500.0,19.3918,19.3988,19.3778,19.3848,1067500.0
2005-12-08 13:50:00,27.7,27.72,27.67,27.71,1279900.0,19.3848,19.3988,19.3638,19.3918,1279900.0
2005-12-08 14:00:00,27.7,27.71,27.69,27.7,785500.0,19.3848,19.3918,19.3778,19.3848,785500.0
2005-12-08 14:10:00,27.7,27.71,27.67,27.69,1965600.0,19.3848,19.3918,19.3638,19.3778,1965600.0
2005-12-08 14:20:00,27.68,27.69,27.66,27.67,1564400.0,19.3708,19.3778,19.3568,19.3638,1564400.0
2005-12-08 14:30:00,27.67,27.69,27.6,27.68,1975600.0,19.3638,19.3778,19.3148,19.3708,1975600.0
2005-12-08 14:40:00,27.68,27.71,27.66,27.68,921700.0,19.3708,19.3918,19.3568,19.3708,921700.0
2005-12-08 14:50:00,27.68,27.72,27.66,27.69,1915600.0,19.3708,19.3988,19.3568,19.3778,1915600.0
2005-12-08 15:00:00,27.69,27.72,27.67,27.67,1398500.0,19.3778,19.3988,19.3638,19.3638,1398500.0
2005-12-08 15:10:00,27.67,27.71,27.66,27.71,1226000.0,19.3638,19.3918,19.3568,19.3918,1226000.0
2005-12-08 15:20:00,27.71,27.73,27.69,27.71,1276700.0,19.3918,19.4058,19.3778,19.3918,1276700.0
2005-12-08 15:30:00,27.7,27.75,27.7,27.72,2390200.0,19.3848,19.4198,19.3848,19.3988,2390200.0
2005-12-08 15:40:00,27.72,27.79,27.7,27.72,2233200.0,19.3988,19.4478,19.3848,19.3988,2233200.0
2005-12-08 15:50:00,27.72,27.75,27.64,27.68,3167100.0,19.3988,19.4198,19.3428,19.3708,3167100.0
2005-12-09 09:30:00,27.7,27.83,27.68,27.79,1824800.0,19.3848,19.4758,19.3708,19.4478,1824800.0
2005-12-09 09:40:00,27.78,27.8,27.74,27.77,1328000.0,19.4408,19.4548,19.4128,19.4338,1328000.0
2005-12-09 09:50:00,27.76,27.77,27.7,27.74,1438500.0,19.4268,19.4338,19.3848,19.4128,1438500.0
2005-12-09 10:00:00,27.74,27.82,27.74,27.77,1995600.0,19.4128,19.4688,19.4128,19.4338,1995600.0
2005-12-09 10:10:00,27.77,27.79,27.73,27.73,954400.0,19.4338,19.4478,19.4058,19.4058,954400.0
2005-12-09 10:20:00,27.73,27.78,27.72,27.76,1519800.0,19.4058,19.4408,19.3988,19.4268,1519800.0
2005-12-09 10:30:00,27.75,27.77,27.74,27.76,1032100.0,19.4198,19.4338,19.4128,19.4268,1032100.0
2005-12-09 10:40:00,27.76,27.78,27.73,27.76,1308500.0,19.4268,19.4408,19.4058,19.4268,1308500.0
2005-12-09 10:50:00,27.76,27.77,27.72,27.75,575300.0,19.4268,19.4338,19.3988,19.4198,575300.0
2005-12-09 11:00:00,27.75,27.8,27.74,27.75,1057200.0,19.4198,19.4548,19.4128,19.4198,1057200.0
2005-12-09 11:10:00,27.75,27.77,27.74,27.74,1141400.0,19.4198,19.4338,19.4128,19.4128,1141400.0
2005-12-09 11:20:00,27.74,27.76,27.73,27.74,644400.0,19.4128,19.4268,19.4058,19.4128,644400.0
2005-12-09 11:30:00,27.74,27.76,27.74,27.75,405200.0,19.4128,19.4268,19.4128,19.4198,405200.0
2005-12-09 11:40:00,27.75,27.75,27.71,27.74,766100.0,19.4198,19.4198,19.3918,19.4128,766100.0
2005-12-09 11:50:00,27.73,27.74,27.71,27.71,1230600.0,19.4058,19.4128,19.3918,19.3918,1230600.0
2005-12-09 12:00:00,27.71,27.75,27.69,27.72,4278400.0,19.3918,19.4198,19.3778,19.3988,4278400.0
2005-12-09 12:10:00,27.71,27.73,27.69,27.71,2454100.0,19.3918,19.4058,19.3778,19.3918,2454100.0
2005-12-09 12:20:00,27.7,27.71,27.7,27.71,908400.0,19.3848,19.3918,19.3848,19.3918,908400.0
2005-12-09 12:30:00,27.7,27.71,27.7,27.7,388500.0,19.3848,19.3918,19.3848,19.3848,388500.0
2005-12-09 12:40:00,27.7,27.71,27.64,27.7,2855200.0,19.3848,19.3918,19.3428,19.3848,2855200.0
2005-12-09 12:50:00,27.7,27.73,27.67,27.71,1905100.0,19.3848,19.4058,19.3638,19.3918,1905100.0
2005-12-09 13:00:00,27.72,27.74,27.69,27.72,1412900.0,19.3988,19.4128,19.3778,19.3988,1412900.0
2005-12-09 13:10:00,27.72,27.74,27.7,27.71,521300.0,19.3988,19.4128,19.3848,19.3918,521300.0
2005-12-09 13:20:00,27.71,27.72,27.7,27.7,254100.0,19.3918,19.3988,19.3848,19.3848,254100.0
2005-12-09 13:30:00,27.7,27.74,27.69,27.72,789300.0,19.3848,19.4128,19.3778,19.3988,789300.0
2005-12-09 13:40:00,27.72,27.75,27.72,27.74,809000.0,19.3988,19.4198,19.3988,19.4128,809000.0
2005-12-09 13:50:00,27.75,27.75,27.72,27.72,463900.0,19.4198,19.4198,19.3988,19.3988,463900.0
2005-12-09 14:00:00,27.72,27.75,27.71,27.71,504900.0,19.3988,19.4198,19.3918,19.3918,504900.0
2005-12-09 14:10:00,27.71,27.73,27.7,27.72,677700.0,19.3918,19.4058,19.3848,19.3988,677700.0
2005-12-09 14:20:00,27.71,27.74,27.7,27.72,879700.0,19.3918,19.4128,19.3848,19.3988,879700.0
2005-12-09 14:30:00,27.72,27.73,27.7,27.7,310400.0,19.3988,19.4058,19.3848,19.3848,310400.0
2005-12-09 14:40:00,27.7,27.75,27.7,27.7,393500.0,19.3848,19.4198,19.3848,19.3848,393500.0
2005-12-09 14:50:00,27.7,27.75,27.7,27.7,1192600.0,19.3848,19.4198,19.3848,19.3848,1192600.0
2005-12-09 15:00:00,27.7,27.71,27.69,27.7,942100.0,19.3848,19.3918,19.3778,19.3848,942100.0
2005-12-09 15:10:00,27.71,27.72,27.7,27.7,1063600.0,19.3918,19.3988,19.3848,19.3848,1063600.0
2005-12-09 15:20:00,27.7,27.74,27.7,27.73,1474500.0,19.3848,19.4128,19.3848,19.4058,1474500.0
2005-12-09 15:30:00,27.74,27.74,27.69,27.7,780900.0,19.4128,19.4128,19.3778,19.3848,780900.0
2005-12-09 15:40:00,27.7,27.71,27.68,27.71,2197700.0,19.3848,19.3918,19.3708,19.3918,2197700.0
2005-12-09 15:50:00,27.71,27.72,27.69,27.71,1550500.0,19.3918,19.3988,19.3778,19.3918,1550500.0
2005-12-12 09:30:00,27.7,27.71,27.52,27.61,2923200.0,19.3848,19.3918,19.2588,19.3218,2923200.0
2005-12-12 09:40:00,27.6,27.62,27.47,27.48,2716200.0,19.3148,19.3288,19.2238,19.2308,2716200.0
2005-12-12 09:50:00,27.48,27.52,27.45,27.51,2371400.0,19.2308,19.2588,19.2098,19.2518,2371400.0
2005-12-12 10:00:00,27.51,27.57,27.47,27.55,1524300.0,19.2518,19.2938,19.2238,19.2798,1524300.0
2005-12-12 10:10:00,27.54,27.58,27.53,27.56,1339600.0,19.2728,19.3008,19.2658,19.2868,1339600.0
2005-12-12 10:20:00,27.56,27.58,27.55,27.57,645900.0,19.2868,19.3008,19.2798,19.2938,645900.0
2005-12-12 10:30:00,27.57,27.59,27.52,27.56,1006300.0,19.2938,19.3078,19.2588,19.2868,1006300.0
2005-12-12 10:40:00,27.56,27.57,27.54,27.56,1067900.0,19.2868,19.2938,19.2728,19.2868,1067900.0
2005-12-12 10:50:00,27.57,27.57,27.54,27.55,642900.0,19.2938,19.2938,19.2728,19.2798,642900.0
2005-12-12 11:00:00,27.55,27.56,27.54,27.54,365100.0,19.2798,19.2868,19.2728,19.2728,365100.0
2005-12-12 11:10:00,27.55,27.56,27.51,27.53,1199500.0,19.2798,19.2868,19.2518,19.2658,1199500.0
2005-12-12 11:20:00,27.52,27.54,27.51,27.52,919500.0,19.2588,19.2728,19.2518,19.2588,919500.0
2005-12-12 11:30:00,27.52,27.55,27.51,27.52,758300.0,19.2588,19.2798,19.2518,19.2588,758300.0
2005-12-12 11:40:00,27.52,27.54,27.52,27.52,467500.0,19.2588,19.2728,19.2588,19.2588,467500.0
2005-12-12 11:50:00,27.52,27.54,27.52,27.52,391600.0,19.2588,19.2728,19.2588,19.2588,391600.0
2005-12-12 12:00:00,27.52,27.53,27.49,27.5,1521400.0,19.2588,19.2658,19.2378,19.2448,1521400.0
2005-12-12 12:10:00,27.51,27.53,27.5,27.52,1439500.0,19.2518,19.2658,19.2448,19.2588,1439500.0
2005-12-12 12:20:00,27.52,27.54,27.5,27.5,1558200.0,19.2588,19.2728,19.2448,19.2448,1558200.0
2005-12-12 12:30:00,27.5,27.52,27.49,27.51,1309200.0,19.2448,19.2588,19.2378,19.2518,1309200.0
2005-12-12 12:40:00,27.51,27.52,27.5,27.5,1237400.0,19.2518,19.2588,19.2448,19.2448,1237400.0
2005-12-12 12:50:00,27.5,27.5,27.47,27.49,1048800.0,19.2448,19.2448,19.2238,19.2378,1048800.0
2005-12-12 13:00:00,27.49,27.5,27.47,27.5,1550400.0,19.2378,19.2448,19.2238,19.2448,1550400.0
2005-12-12 13:10:00,27.48,27.48,27.46,27.46,447600.0,19.2308,19.2308,19.2168,19.2168,447600.0
2005-12-12 13:20:00,27.46,27.49,27.46,27.48,1389500.0,19.2168,19.2378,19.2168,19.2308,1389500.0
2005-12-12 13:30:00,27.48,27.5,27.46,27.47,945300.0,19.2308,19.2448,19.2168,19.2238,945300.0
2005-12-12 13:40:00,27.48,27.5,27.47,27.48,681100.0,19.2308,19.2448,19.2238,19.2308,681100.0
2005-12-12 13:50:00,27.48,27.49,27.46,27.49,769800.0,19.2308,19.2378,19.2168,19.2378,769800.0
2005-12-12 14:00:00,27.49,27.5,27.46,27.47,1101800.0,19.2378,19.2448,19.2168,19.2238,1101800.0
2005-12-12 14:10:00,27.47,27.5,27.43,27.45,2495700.0,19.2238,19.2448,19.1958,19.2098,2495700.0
2005-12-12 14:20:00,27.46,27.49,27.44,27.47,2353300.0,19.2168,19.2378,19.2028,19.2238,2353300.0
2005-12-12 14:30:00,27.47,27.5,27.43,27.46,1894700.0,19.2238,19.2448,19.1958,19.2168,1894700.0
2005-12-12 14:40:00,27.46,27.46,27.43,27.45,2090100.0,19.2168,19.2168,19.1958,19.2098,2090100.0
2005-12-12 14:50:00,27.45,27.45,27.4,27.42,2465500.0,19.2098,19.2098,19.1748,19.1888,2465500.0
2005-12-12 15:00:00,27.42,27.43,27.41,27.41,893900.0,19.1888,19.1958,19.1818,19.1818,893900.0
2005-12-12 15:10:00,27.42,27.44,27.36,27.37,2586800.0,19.1888,19.2028,19.1469,19.1539,2586800.0
2005-12-12 15:20:00,27.37,27.46,27.35,27.37,1813800.0,19.1539,19.2168,19.1399,19.1539,1813800.0
2005-12-12 15:30:00,27.37,27.4,27.33,27.35,1988100.0,19.1539,19.1748,19.1259,19.1399,1988100.0
2005-12-12 15:40:00,27.35,27.45,27.34,27.43,2873200.0,19.1399,19.2098,19.1329,19.1958,2873200.0
2005-12-12 15:50:00,27.44,27.45,27.38,27.45,3053500.0,19.2028,19.2098,19.1609,19.2098,3053500.0
2005-12-13 09:30:00,27.28,27.38,27.27,27.37,2943400.0,19.0909,19.1609,19.0839,19.1539,2943400.0
2005-12-13 09:40:00,27.37,27.43,27.34,27.35,2010700.0,19.1539,19.1958,19.1329,19.1399,2010700.0
2005-12-13 09:50:00,27.35,27.38,27.31,27.33,1756800.0,19.1399,19.1609,19.1119,19.1259,1756800.0
2005-12-13 10:00:00,27.33,27.38,27.32,27.33,1775700.0,19.1259,19.1609,19.1189,19.1259,1775700.0
2005-12-13 10:10:00,27.33,27.35,27.31,27.33,985900.0,19.1259,19.1399,19.1119,19.1259,985900.0
2005-12-13 10:20:00,27.33,27.33,27.25,27.27,3986800.0,19.1259,19.1259,19.0699,19.0839,3986800.0
2005-12-13 10:30:00,27.27,27.36,27.26,27.28,1019600.0,19.0839,19.1469,19.0769,19.0909,1019600.0
2005-12-13 10:40:00,27.29,27.31,27.27,27.29,1955400.0,19.0979,19.1119,19.0839,19.0979,1955400.0
2005-12-13 10:50:00,27.29,27.3,27.26,27.29,1830800.0,19.0979,19.1049,19.0769,19.0979,1830800.0
2005-12-13 11:00:00,27.28,27.29,27.21,27.21,3853400.0,19.0909,19.0979,19.0419,19.0419,3853400.0
2005-12-13 11:10:00,27.22,27.24,27.18,27.21,2040800.0,19.0489,19.0629,19.0209,19.0419,2040800.0
2005-12-13 11:20:00,27.21,27.27,27.21,27.22,1527600.0,19.0419,19.0839,19.0419,19.0489,1527600.0
2005-12-13 11:30:00,27.22,27.23,27.18,27.21,1117200.0,19.0489,19.0559,19.0209,19.0419,1117200.0
2005-12-13 11:40:00,27.21,27.23,27.18,27.2,1665100.0,19.0419,19.0559,19.0209,19.0349,1665100.0
2005-12-13 11:50:00,27.2,27.21,27.16,27.19,1022700.0,19.0349,19.0419,19.0069,19.0279,1022700.0
2005-12-13 12:00:00,27.19,27.19,27.16,27.18,1500600.0,19.0279,19.0279,19.0069,19.0209,1500600.0
2005-12-13 12:10:00,27.18,27.2,27.13,27.14,2382100.0,19.0209,19.0349,18.9859,18.9929,2382100.0
2005-12-13 12:20:00,27.14,27.17,27.13,27.13,2750500.0,18.9929,19.0139,18.9859,18.9859,2750500.0
2005-12-13 12:30:00,27.13,27.17,27.13,27.15,763500.0,18.9859,19.0139,18.9859,18.9999,763500.0
2005-12-13 12:40:00,27.15,27.16,27.08,27.08,2457400.0,18.9999,19.0069,18.9509,18.9509,2457400.0
2005-12-13 12:50:00,27.08,27.1,27.0,27.03,4700600.0,18.9509,18.9649,18.8949,18.9159,4700600.0
2005-12-13 13:00:00,27.03,27.08,27.0,27.07,2284100.0,18.9159,18.9509,18.8949,18.9439,2284100.0
2005-12-13 13:10:00,27.07,27.09,27.05,27.06,1198600.0,18.9439,18.9579,18.9299,18.9369,1198600.0
2005-12-13 13:20:00,27.06,27.1,27.05,27.09,1048400.0,18.9369,18.9649,18.9299,18.9579,1048400.0
2005-12-13 13:30:00,27.09,27.1,27.08,27.09,728800.0,18.9579,18.9649,18.9509,18.9579,728800.0
2005-12-13 13:40:00,27.09,27.09,27.04,27.04,1124000.0,18.9579,18.9579,18.9229,18.9229,1124000.0
2005-12-13 13:50:00,27.04,27.08,27.03,27.05,2398800.0,18.9229,18.9509,18.9159,18.9299,2398800.0
2005-12-13 14:00:00,27.04,27.06,27.04,27.05,1262300.0,18.9229,18.9369,18.9229,18.9299,1262300.0
2005-12-13 14:10:00,27.05,27.13,27.04,27.09,2949600.0,18.9299,18.9859,18.9229,18.9579,2949600.0
2005-12-13 14:20:00,27.09,27.19,27.08,27.16,6071800.0,18.9579,19.0279,18.9509,19.0069,6071800.0
2005-12-13 14:30:00,27.14,27.18,27.1,27.15,3061900.0,18.9929,19.0209,18.9649,18.9999,3061900.0
2005-12-13 14:40:00,27.16,27.21,27.0,27.14,3652800.0,19.0069,19.0419,18.8949,18.9929,3652800.0
2005-12-13 14:50:00,27.15,27.19,27.14,27.16,2118900.0,18.9999,19.0279,18.9929,19.0069,2118900.0
2005-12-13 15:00:00,27.16,27.17,26.17,27.14,1513200.0,19.0069,19.0139,18.3141,18.9929,1513200.0
2005-12-13 15:10:00,27.14,27.15,27.08,27.09,2416900.0,18.9929,18.9999,18.9509,18.9579,2416900.0
2005-12-13 15:20:00,27.08,27.18,27.08,27.1,2687700.0,18.9509,19.0209,18.9509,18.9649,2687700.0
2005-12-13 15:30:00,27.1,27.13,27.09,27.11,3130200.0,18.9649,18.9859,18.9579,18.9719,3130200.0
2005-12-13 15:40:00,27.11,27.14,27.09,27.1,3003900.0,18.9719,18.9929,18.9579,18.9649,3003900.0
2005-12-13 15:50:00,27.11,27.15,27.05,27.15,5084000.0,18.9719,18.9999,18.9299,18.9999,5084000.0
2005-12-14 09:30:00,27.0,27.05,26.96,27.01,2742300.0,18.8949,18.9299,18.8669,18.9019,2742300.0
2005-12-14 09:40:00,27.01,27.08,27.0,27.0,1488000.0,18.9019,18.9509,18.8949,18.8949,1488000.0
2005-12-14 09:50:00,27.0,27.05,26.86,26.9,3163400.0,18.8949,18.9299,18.797,18.8249,3163400.0
2005-12-14 10:00:00,26.92,26.92,26.85,26.92,3021100.0,18.8389,18.8389,18.79,18.8389,3021100.0
2005-12-14 10:10:00,26.91,26.97,26.89,26.92,1519500.0,18.8319,18.8739,18.8179,18.8389,1519500.0
2005-12-14 10:20:00,26.92,26.96,26.91,26.96,1328800.0,18.8389,18.8669,18.8319,18.8669,1328800.0
2005-12-14 10:30:00,26.96,26.97,26.9,26.9,2714800.0,18.8669,18.8739,18.8249,18.8249,2714800.0
2005-12-14 10:40:00,26.9,26.92,26.88,26.91,1582700.0,18.8249,18.8389,18.8109,18.8319,1582700.0
2005-12-14 10:50:00,26.91,26.95,26.89,26.94,1162400.0,18.8319,18.8599,18.8179,18.8529,1162400.0
2005-12-14 11:00:00,26.94,26.97,26.9,26.95,2032000.0,18.8529,18.8739,18.8249,18.8599,2032000.0
2005-12-14 11:10:00,26.94,26.95,26.91,26.94,2054700.0,18.8529,18.8599,18.8319,18.8529,2054700.0
2005-12-14 11:20:00,26.95,26.97,26.94,26.97,639800.0,18.8599,18.8739,18.8529,18.8739,639800.0
2005-12-14 11:30:00,26.96,26.97,26.93,26.96,726300.0,18.8669,18.8739,18.8459,18.8669,726300.0
2005-12-14 11:40:00,26.96,27.02,26.95,27.0,1577800.0,18.8669,18.9089,18.8599,18.8949,1577800.0
2005-12-14 11:50:00,27.0,27.03,26.96,26.97,941300.0,18.8949,18.9159,18.8669,18.8739,941300.0
2005-12-14 12:00:00,26.98,27.0,26.95,26.97,690400.0,18.8809,18.8949,18.8599,18.8739,690400.0
2005-12-14 12:10:00,26.97,26.98,26.95,26.96,661400.0,18.8739,18.8809,18.8599,18.8669,661400.0
2005-12-14 12:20:00,26.96,27.0,26.9,26.97,1494000.0,18.8669,18.8949,18.8249,18.8739,1494000.0
2005-12-14 12:30:00,26.98,26.99,26.97,26.99,560000.0,18.8809,18.8879,18.8739,18.8879,560000.0
2005-12-14 12:40:00,26.98,27.0,26.97,26.99,828200.0,18.8809,18.8949,18.8739,18.8879,828200.0
2005-12-14 12:50:00,27.0,27.08,26.99,27.07,1877900.0,18.8949,18.9509,18.8879,18.9439,1877900.0
2005-12-14 13:00:00,27.08,27.11,27.07,27.11,1060300.0,18.9509,18.9719,18.9439,18.9719,1060300.0
2005-12-14 13:10:00,27.11,27.13,26.95,27.1,938500.0,18.9719,18.9859,18.8599,18.9649,938500.0
2005-12-14 13:20:00,27.09,27.12,27.09,27.09,665000.0,18.9579,18.9789,18.9579,18.9579,665000.0
2005-12-14 13:30:00,27.09,27.13,27.07,27.13,899100.0,18.9579,18.9859,18.9439,18.9859,899100.0
2005-12-14 13:40:00,27.13,27.2,27.09,27.17,1661500.0,18.9859,19.0349,18.9579,19.0139,1661500.0
2005-12-14 13:50:00,27.18,27.24,27.09,27.18,2134900.0,19.0209,19.0629,18.9579,19.0209,2134900.0
2005-12-14 14:00:00,27.18,27.2,27.16,27.17,1099600.0,19.0209,19.0349,19.0069,19.0139,1099600.0
2005-12-14 14:10:00,27.17,27.18,27.13,27.16,928700.0,19.0139,19.0209,18.9859,19.0069,928700.0
2005-12-14 14:20:00,27.15,27.22,27.14,27.15,1691500.0,18.9999,19.0489,18.9929,18.9999,1691500.0
2005-12-14 14:30:00,27.14,27.17,27.13,27.16,980300.0,18.9929,19.0139,18.9859,19.0069,980300.0
2005-12-14 14:40:00,27.16,27.18,27.14,27.15,1793400.0,19.0069,19.0209,18.9929,18.9999,1793400.0
2005-12-14 14:50:00,27.14,27.19,27.09,27.18,1400000.0,18.9929,19.0279,18.9579,19.0209,1400000.0
2005-12-14 15:00:00,27.18,27.19,27.15,27.18,1082400.0,19.0209,19.0279,18.9999,19.0209,1082400.0
2005-12-14 15:10:00,27.18,27.18,27.15,27.16,1186100.0,19.0209,19.0209,18.9999,19.0069,1186100.0
2005-12-14 15:20:00,27.16,27.17,27.15,27.16,1285300.0,19.0069,19.0139,18.9999,19.0069,1285300.0
2005-12-14 15:30:00,27.16,27.17,27.15,27.15,1119500.0,19.0069,19.0139,18.9999,18.9999,1119500.0
2005-12-14 15:40:00,27.15,27.16,27.07,27.09,4099100.0,18.9999,19.0069,18.9439,18.9579,4099100.0
2005-12-14 15:50:00,27.09,27.11,27.04,27.1,3781100.0,18.9579,18.9719,18.9229,18.9649,3781100.0
2005-12-15 09:30:00,27.08,27.11,26.93,26.96,2612500.0,18.9509,18.9719,18.8459,18.8669,2612500.0
2005-12-15 09:40:00,26.96,26.96,26.92,26.94,1445800.0,18.8669,18.8669,18.8389,18.8529,1445800.0
2005-12-15 09:50:00,26.95,26.99,26.91,26.91,2021600.0,18.8599,18.8879,18.8319,18.8319,2021600.0
2005-12-15 10:00:00,26.92,26.95,26.82,26.87,2730900.0,18.8389,18.8599,18.769,18.8039,2730900.0
2005-12-15 10:10:00,26.86,26.9,26.81,26.84,3364500.0,18.797,18.8249,18.762,18.783,3364500.0
2005-12-15 10:20:00,26.84,26.9,26.81,26.81,2541400.0,18.783,18.8249,18.762,18.762,2541400.0
2005-12-15 10:30:00,26.87,26.89,26.81,26.86,2203400.0,18.8039,18.8179,18.762,18.797,2203400.0
2005-12-15 10:40:00,26.86,26.91,26.85,26.87,1656400.0,18.797,18.8319,18.79,18.8039,1656400.0
2005-12-15 10:50:00,26.87,26.88,26.84,26.85,1465200.0,18.8039,18.8109,18.783,18.79,1465200.0
2005-12-15 11:00:00,26.85,26.86,26.81,26.85,2344300.0,18.79,18.797,18.762,18.79,2344300.0
2005-12-15 11:10:00,26.84,26.89,26.83,26.86,2737300.0,18.783,18.8179,18.776,18.797,2737300.0
2005-12-15 11:20:00,26.87,26.89,26.85,26.87,1046500.0,18.8039,18.8179,18.79,18.8039,1046500.0
2005-12-15 11:30:00,26.87,26.89,26.87,26.88,487700.0,18.8039,18.8179,18.8039,18.8109,487700.0
2005-12-15 11:40:00,26.88,26.91,26.85,26.91,1873500.0,18.8109,18.8319,18.79,18.8319,1873500.0
2005-12-15 11:50:00,26.91,26.95,26.85,26.92,2240500.0,18.8319,18.8599,18.79,18.8389,2240500.0
2005-12-15 12:00:00,26.93,26.93,26.9,26.93,1482300.0,18.8459,18.8459,18.8249,18.8459,1482300.0
2005-12-15 12:10:00,26.92,26.93,26.89,26.9,1447900.0,18.8389,18.8459,18.8179,18.8249,1447900.0
2005-12-15 12:20:00,26.91,26.93,26.9,26.91,632900.0,18.8319,18.8459,18.8249,18.8319,632900.0
2005-12-15 12:30:00,26.92,26.93,26.86,26.87,1136200.0,18.8389,18.8459,18.797,18.8039,1136200.0
2005-12-15 12:40:00,26.88,26.89,26.87,26.87,331400.0,18.8109,18.8179,18.8039,18.8039,331400.0
2005-12-15 12:50:00,26.88,26.91,26.86,26.9,616500.0,18.8109,18.8319,18.797,18.8249,616500.0
2005-12-15 13:00:00,26.91,26.91,26.86,26.89,1753400.0,18.8319,18.8319,18.797,18.8179,1753400.0
2005-12-15 13:10:00,26.89,26.9,26.88,26.9,385200.0,18.8179,18.8249,18.8109,18.8249,385200.0
2005-12-15 13:20:00,26.89,26.89,26.87,26.87,2585200.0,18.8179,18.8179,18.8039,18.8039,2585200.0
2005-12-15 13:30:00,26.87,26.91,26.86,26.9,1804400.0,18.8039,18.8319,18.797,18.8249,1804400.0
2005-12-15 13:40:00,26.9,26.92,26.85,26.86,1103200.0,18.8249,18.8389,18.79,18.797,1103200.0
2005-12-15 13:50:00,26.87,26.89,26.85,26.86,1682100.0,18.8039,18.8179,18.79,18.797,1682100.0
2005-12-15 14:00:00,26.87,26.88,26.85,26.88,1187700.0,18.8039,18.8109,18.79,18.8109,1187700.0
2005-12-15 14:10:00,26.88,26.89,26.83,26.89,1707900.0,18.8109,18.8179,18.776,18.8179,1707900.0
2005-12-15 14:20:00,26.89,26.89,26.85,26.87,1272300.0,18.8179,18.8179,18.79,18.8039,1272300.0
2005-12-15 14:30:00,26.87,26.87,26.85,26.85,657800.0,18.8039,18.8039,18.79,18.79,657800.0
2005-12-15 14:40:00,26.86,26.87,26.83,26.85,1533900.0,18.797,18.8039,18.776,18.79,1533900.0
2005-12-15 14:50:00,26.84,26.86,26.83,26.85,1049000.0,18.783,18.797,18.776,18.79,1049000.0
2005-12-15 15:00:00,26.85,26.86,26.82,26.83,2692700.0,18.79,18.797,18.769,18.776,2692700.0
2005-12-15 15:10:00,26.83,26.84,26.82,26.83,1130200.0,18.776,18.783,18.769,18.776,1130200.0
2005-12-15 15:20:00,26.83,26.87,26.81,26.83,7928500.0,18.776,18.8039,18.762,18.776,7928500.0
2005-12-15 15:30:00,26.83,26.84,26.81,26.84,1744900.0,18.776,18.783,18.762,18.783,1744900.0
2005-12-15 15:40:00,26.84,26.88,26.81,26.87,3379500.0,18.783,18.8109,18.762,18.8039,3379500.0
2005-12-15 15:50:00,26.86,26.92,26.85,26.9,4557300.0,18.797,18.8389,18.79,18.8249,4557300.0
2005-12-16 09:30:00,26.88,26.93,26.81,26.84,38217800.0,18.8109,18.8459,18.762,18.783,38217800.0
2005-12-16 09:40:00,26.84,26.88,26.83,26.85,2049000.0,18.783,18.8109,18.776,18.79,2049000.0
2005-12-16 09:50:00,26.85,26.91,26.85,26.85,1927600.0,18.79,18.8319,18.79,18.79,1927600.0
2005-12-16 10:00:00,26.85,26.88,26.84,26.88,2717000.0,18.79,18.8109,18.783,18.8109,2717000.0
2005-12-16 10:10:00,26.88,26.9,26.87,26.88,863200.0,18.8109,18.8249,18.8039,18.8109,863200.0
2005-12-16 10:20:00,26.88,26.9,26.85,26.88,777100.0,18.8109,18.8249,18.79,18.8109,777100.0
2005-12-16 10:30:00,26.88,26.89,26.86,26.89,478700.0,18.8109,18.8179,18.797,18.8179,478700.0
2005-12-16 10:40:00,26.89,26.9,26.87,26.89,1275700.0,18.8179,18.8249,18.8039,18.8179,1275700.0
2005-12-16 10:50:00,26.9,26.93,26.89,26.92,879900.0,18.8249,18.8459,18.8179,18.8389,879900.0
2005-12-16 11:00:00,26.92,26.95,26.9,26.92,921500.0,18.8389,18.8599,18.8249,18.8389,921500.0
2005-12-16 11:10:00,26.93,27.04,26.92,26.99,1328400.0,18.8459,18.9229,18.8389,18.8879,1328400.0
2005-12-16 11:20:00,26.99,27.08,26.98,27.0,853400.0,18.8879,18.9509,18.8809,18.8949,853400.0
2005-12-16 11:30:00,26.99,27.01,26.95,26.99,650600.0,18.8879,18.9019,18.8599,18.8879,650600.0
2005-12-16 11:40:00,26.98,27.0,26.89,26.94,654100.0,18.8809,18.8949,18.8179,18.8529,654100.0
2005-12-16 11:50:00,26.94,26.95,26.92,26.94,318800.0,18.8529,18.8599,18.8389,18.8529,318800.0
2005-12-16 12:00:00,26.94,27.0,26.93,27.0,616800.0,18.8529,18.8949,18.8459,18.8949,616800.0
2005-12-16 12:10:00,27.0,27.06,26.98,27.03,758500.0,18.8949,18.9369,18.8809,18.9159,758500.0
2005-12-16 12:20:00,27.04,27.06,26.96,27.05,2092300.0,18.9229,18.9369,18.8669,18.9299,2092300.0
2005-12-16 12:30:00,27.05,27.05,26.94,26.97,1167100.0,18.9299,18.9299,18.8529,18.8739,1167100.0
2005-12-16 12:40:00,26.96,26.98,26.89,26.93,788900.0,18.8669,18.8809,18.8179,18.8459,788900.0
2005-12-16 12:50:00,26.93,26.97,26.92,26.95,443200.0,18.8459,18.8739,18.8389,18.8599,443200.0
2005-12-16 13:00:00,26.95,26.95,26.93,26.93,289600.0,18.8599,18.8599,18.8459,18.8459,289600.0
2005-12-16 13:10:00,26.94,26.94,26.9,26.9,800500.0,18.8529,18.8529,18.8249,18.8249,800500.0
2005-12-16 13:20:00,26.91,26.92,26.9,26.91,476100.0,18.8319,18.8389,18.8249,18.8319,476100.0
2005-12-16 13:30:00,26.9,26.94,26.9,26.92,587700.0,18.8249,18.8529,18.8249,18.8389,587700.0
2005-12-16 13:40:00,26.92,26.94,26.87,26.93,1299800.0,18.8389,18.8529,18.8039,18.8459,1299800.0
2005-12-16 13:50:00,26.93,26.99,26.93,26.95,2079900.0,18.8459,18.8879,18.8459,18.8599,2079900.0
2005-12-16 14:00:00,26.95,27.01,26.93,26.98,1016600.0,18.8599,18.9019,18.8459,18.8809,1016600.0
2005-12-16 14:10:00,26.97,26.99,26.95,26.95,448600.0,18.8739,18.8879,18.8599,18.8599,448600.0
2005-12-16 14:20:00,26.95,26.97,26.94,26.96,568200.0,18.8599,18.8739,18.8529,18.8669,568200.0
2005-12-16 14:30:00,26.96,26.99,26.96,26.97,592600.0,18.8669,18.8879,18.8669,18.8739,592600.0
2005-12-16 14:40:00,26.97,27.0,26.96,26.98,941400.0,18.8739,18.8949,18.8669,18.8809,941400.0
2005-12-16 14:50:00,26.98,26.98,26.93,26.97,3597400.0,18.8809,18.8809,18.8459,18.8739,3597400.0
2005-12-16 15:00:00,26.97,27.0,26.96,26.97,1309200.0,18.8739,18.8949,18.8669,18.8739,1309200.0
2005-12-16 15:10:00,26.98,27.03,26.97,27.01,2623900.0,18.8809,18.9159,18.8739,18.9019,2623900.0
2005-12-16 15:20:00,27.01,27.03,26.94,27.02,1619400.0,18.9019,18.9159,18.8529,18.9089,1619400.0
2005-12-16 15:30:00,27.03,27.03,26.99,27.0,972300.0,18.9159,18.9159,18.8879,18.8949,972300.0
2005-12-16 15:40:00,27.0,27.05,26.98,27.0,3089500.0,18.8949,18.9299,18.8809,18.8949,3089500.0
2005-12-16 15:50:00,27.0,27.02,26.9,26.92,3828300.0,18.8949,18.9089,18.8249,18.8389,3828300.0
2005-12-19 09:30:00,26.83,26.87,26.71,26.76,4814500.0,18.776,18.8039,18.692,18.727,4814500.0
2005-12-19 09:40:00,26.76,26.79,26.72,26.73,1371000.0,18.727,18.748,18.699,18.706,1371000.0
2005-12-19 09:50:00,26.72,26.79,26.71,26.74,1860900.0,18.699,18.748,18.692,18.713,1860900.0
2005-12-19 10:00:00,26.74,26.76,26.67,26.69,1118200.0,18.713,18.727,18.664,18.678,1118200.0
2005-12-19 10:10:00,26.7,26.74,26.66,26.74,2091600.0,18.685,18.713,18.657,18.713,2091600.0
2005-12-19 10:20:00,26.74,26.74,26.69,26.7,1029000.0,18.713,18.713,18.678,18.685,1029000.0
2005-12-19 10:30:00,26.7,26.72,26.67,26.7,1151400.0,18.685,18.699,18.664,18.685,1151400.0
2005-12-19 10:40:00,26.69,26.72,26.66,26.68,1335500.0,18.678,18.699,18.657,18.671,1335500.0
2005-12-19 10:50:00,26.68,26.69,26.65,26.68,841500.0,18.671,18.678,18.65,18.671,841500.0
2005-12-19 11:00:00,26.68,26.7,26.67,26.67,1134900.0,18.671,18.685,18.664,18.664,1134900.0
2005-12-19 11:10:00,26.67,26.71,26.67,26.7,844600.0,18.664,18.692,18.664,18.685,844600.0
2005-12-19 11:20:00,26.7,26.71,26.69,26.69,1007500.0,18.685,18.692,18.678,18.678,1007500.0
2005-12-19 11:30:00,26.69,26.74,26.68,26.7,813300.0,18.678,18.713,18.671,18.685,813300.0
2005-12-19 11:40:00,26.7,26.71,26.69,26.7,684900.0,18.685,18.692,18.678,18.685,684900.0
2005-12-19 11:50:00,26.7,26.71,25.7,26.7,632200.0,18.685,18.692,17.9852,18.685,632200.0
2005-12-19 12:00:00,26.71,26.75,26.7,26.73,2757400.0,18.692,18.72,18.685,18.706,2757400.0
2005-12-19 12:10:00,26.73,26.74,26.69,26.71,1164400.0,18.706,18.713,18.678,18.692,1164400.0
2005-12-19 12:20:00,26.72,26.75,26.71,26.73,792500.0,18.699,18.72,18.692,18.706,792500.0
2005-12-19 12:30:00,26.74,26.77,26.73,26.74,1627100.0,18.713,18.734,18.706,18.713,1627100.0
2005-12-19 12:40:00,26.74,26.74,26.72,26.73,628000.0,18.713,18.713,18.699,18.706,628000.0
2005-12-19 12:50:00,26.73,26.74,26.72,26.73,360200.0,18.706,18.713,18.699,18.706,360200.0
2005-12-19 13:00:00,26.73,26.75,26.71,26.72,1263100.0,18.706,18.72,18.692,18.699,1263100.0
2005-12-19 13:10:00,26.72,26.76,26.7,26.72,3059500.0,18.699,18.727,18.685,18.699,3059500.0
2005-12-19 13:20:00,26.72,26.75,26.72,26.73,2044300.0,18.699,18.72,18.699,18.706,2044300.0
2005-12-19 13:30:00,26.73,26.75,26.7,26.73,1396400.0,18.706,18.72,18.685,18.706,1396400.0
2005-12-19 13:40:00,26.72,26.73,26.7,26.71,1458200.0,18.699,18.706,18.685,18.692,1458200.0
2005-12-19 13:50:00,26.7,26.77,26.7,26.71,1549100.0,18.685,18.734,18.685,18.692,1549100.0
2005-12-19 14:00:00,26.71,26.73,26.7,26.72,1819300.0,18.692,18.706,18.685,18.699,1819300.0
2005-12-19 14:10:00,26.71,26.74,26.69,26.7,1542800.0,18.692,18.713,18.678,18.685,1542800.0
2005-12-19 14:20:00,26.71,26.73,26.68,26.7,1860900.0,18.692,18.706,18.671,18.685,1860900.0
2005-12-19 14:30:00,26.7,26.72,26.69,26.7,1143900.0,18.685,18.699,18.678,18.685,1143900.0
2005-12-19 14:40:00,26.7,26.77,26.7,26.74,2278400.0,18.685,18.734,18.685,18.713,2278400.0
2005-12-19 14:50:00,26.74,26.76,26.73,26.75,2322900.0,18.713,18.727,18.706,18.72,2322900.0
2005-12-19 15:00:00,26.75,26.77,26.74,26.74,1881000.0,18.72,18.734,18.713,18.713,1881000.0
2005-12-19 15:10:00,26.74,26.78,26.73,26.78,1546600.0,18.713,18.741,18.706,18.741,1546600.0
2005-12-19 15:20:00,26.78,26.82,26.77,26.81,2377400.0,18.741,18.769,18.734,18.762,2377400.0
2005-12-19 15:30:00,26.81,26.82,26.79,26.8,1983800.0,18.762,18.769,18.748,18.755,1983800.0
2005-12-19 15:40:00,26.8,26.83,26.79,26.81,1484800.0,18.755,18.776,18.748,18.762,1484800.0
2005-12-19 15:50:00,26.81,26.83,26.75,26.82,3307800.0,18.762,18.776,18.72,18.769,3307800.0
2005-12-20 09:30:00,26.76,26.81,26.67,26.75,2717900.0,18.727,18.762,18.664,18.72,2717900.0
2005-12-20 09:40:00,26.74,26.76,26.71,26.73,1978100.0,18.713,18.727,18.692,18.706,1978100.0
2005-12-20 09:50:00,26.73,26.78,26.71,26.76,1161500.0,18.706,18.741,18.692,18.727,1161500.0
2005-12-20 10:00:00,26.76,26.77,26.71,26.74,2060900.0,18.727,18.734,18.692,18.713,2060900.0
2005-12-20 10:10:00,26.75,26.76,26.71,26.75,1054800.0,18.72,18.727,18.692,18.72,1054800.0
2005-12-20 10:20:00,26.75,26.78,26.73,26.75,1913600.0,18.72,18.741,18.706,18.72,1913600.0
2005-12-20 10:30:00,26.75,26.85,26.74,26.82,1894100.0,18.72,18.79,18.713,18.769,1894100.0
2005-12-20 10:40:00,26.81,26.82,26.75,26.79,1014800.0,18.762,18.769,18.72,18.748,1014800.0
2005-12-20 10:50:00,26.8,26.85,26.76,26.82,1308600.0,18.755,18.79,18.727,18.769,1308600.0
2005-12-20 11:00:00,26.83,26.84,26.76,26.8,1265900.0,18.776,18.783,18.727,18.755,1265900.0
2005-12-20 11:10:00,26.79,26.8,26.75,26.76,1327200.0,18.748,18.755,18.72,18.727,1327200.0
2005-12-20 11:20:00,26.77,26.77,26.74,26.76,866400.0,18.734,18.734,18.713,18.727,866400.0
2005-12-20 11:30:00,26.75,26.78,26.75,26.77,827200.0,18.72,18.741,18.72,18.734,827200.0
2005-12-20 11:40:00,26.78,26.78,26.74,26.75,1171200.0,18.741,18.741,18.713,18.72,1171200.0
2005-12-20 11:50:00,26.75,26.76,26.74,26.75,1275200.0,18.72,18.727,18.713,18.72,1275200.0
2005-12-20 12:00:00,26.76,26.78,26.72,26.76,1920200.0,18.727,18.741,18.699,18.727,1920200.0
2005-12-20 12:10:00,26.75,26.76,26.75,26.76,582800.0,18.72,18.727,18.72,18.727,582800.0
2005-12-20 12:20:00,26.76,26.77,26.73,26.75,1329900.0,18.727,18.734,18.706,18.72,1329900.0
2005-12-20 12:30:00,26.75,26.76,26.75,26.75,784800.0,18.72,18.727,18.72,18.72,784800.0
2005-12-20 12:40:00,26.76,26.78,26.75,26.75,987300.0,18.727,18.741,18.72,18.72,987300.0
2005-12-20 12:50:00,26.75,26.79,26.75,26.79,906600.0,18.72,18.748,18.72,18.748,906600.0
2005-12-20 13:00:00,26.79,26.8,26.75,26.79,1369900.0,18.748,18.755,18.72,18.748,1369900.0
2005-12-20 13:10:00,26.79,26.79,26.75,26.78,432100.0,18.748,18.748,18.72,18.741,432100.0
2005-12-20 13:20:00,26.79,26.79,26.77,26.78,629000.0,18.748,18.748,18.734,18.741,629000.0
2005-12-20 13:30:00,26.79,26.82,26.76,26.8,2178100.0,18.748,18.769,18.727,18.755,2178100.0
2005-12-20 13:40:00,26.81,26.82,26.79,26.8,1995700.0,18.762,18.769,18.748,18.755,1995700.0
2005-12-20 13:50:00,26.8,26.82,26.78,26.8,893800.0,18.755,18.769,18.741,18.755,893800.0
2005-12-20 14:00:00,26.8,26.82,26.77,26.78,1589800.0,18.755,18.769,18.734,18.741,1589800.0
2005-12-20 14:10:00,26.79,26.8,26.76,26.79,629200.0,18.748,18.755,18.727,18.748,629200.0
2005-12-20 14:20:00,26.79,26.82,26.78,26.8,674000.0,18.748,18.769,18.741,18.755,674000.0
2005-12-20 14:30:00,26.8,26.82,26.8,26.8,762900.0,18.755,18.769,18.755,18.755,762900.0
2005-12-20 14:40:00,26.81,26.82,26.78,26.81,1033500.0,18.762,18.769,18.741,18.762,1033500.0
2005-12-20 14:50:00,26.8,26.84,26.79,26.83,3454500.0,18.755,18.783,18.748,18.776,3454500.0
2005-12-20 15:00:00,26.82,26.84,26.81,26.82,2627900.0,18.769,18.783,18.762,18.769,2627900.0
2005-12-20 15:10:00,26.82,26.83,26.81,26.82,2264100.0,18.769,18.776,18.762,18.769,2264100.0
2005-12-20 15:20:00,26.82,26.86,26.8,26.85,1870900.0,18.769,18.797,18.755,18.79,1870900.0
2005-12-20 15:30:00,26.84,26.87,26.83,26.86,1824600.0,18.783,18.8039,18.776,18.797,1824600.0
2005-12-20 15:40:00,26.85,26.88,26.82,26.86,3356200.0,18.79,18.8109,18.769,18.797,3356200.0
2005-12-20 15:50:00,26.86,26.88,26.82,26.87,3088800.0,18.797,18.8109,18.769,18.8039,3088800.0
2005-12-21 09:30:00,26.87,26.91,26.83,26.89,3843600.0,18.8039,18.8319,18.776,18.8179,3843600.0
2005-12-21 09:40:00,26.88,26.89,26.82,26.83,2429500.0,18.8109,18.8179,18.769,18.776,2429500.0
2005-12-21 09:50:00,26.82,26.83,26.77,26.78,1555100.0,18.769,18.776,18.734,18.741,1555100.0
2005-12-21 10:00:00,26.78,26.83,26.76,26.8,1303300.0,18.741,18.776,18.727,18.755,1303300.0
2005-12-21 10:10:00,26.8,26.8,26.77,26.79,1338500.0,18.755,18.755,18.734,18.748,1338500.0
2005-12-21 10:20:00,26.79,26.81,26.78,26.78,1189600.0,18.748,18.762,18.741,18.741,1189600.0
2005-12-21 10:30:00,26.79,26.8,26.76,26.78,933000.0,18.748,18.755,18.727,18.741,933000.0
2005-12-21 10:40:00,26.78,26.8,26.77,26.79,1546300.0,18.741,18.755,18.734,18.748,1546300.0
2005-12-21 10:50:00,26.78,26.83,26.76,26.82,2342900.0,18.741,18.776,18.727,18.769,2342900.0
2005-12-21 11:00:00,26.82,26.83,26.8,26.82,1168200.0,18.769,18.776,18.755,18.769,1168200.0
2005-12-21 11:10:00,26.82,26.83,26.79,26.81,879300.0,18.769,18.776,18.748,18.762,879300.0
2005-12-21 11:20:00,26.81,26.82,26.8,26.82,1323900.0,18.762,18.769,18.755,18.769,1323900.0
2005-12-21 11:30:00,26.82,26.82,26.81,26.82,466500.0,18.769,18.769,18.762,18.769,466500.0
2005-12-21 11:40:00,26.82,26.83,26.81,26.81,633200.0,18.769,18.776,18.762,18.762,633200.0
2005-12-21 11:50:00,26.81,26.82,26.8,26.81,655600.0,18.762,18.769,18.755,18.762,655600.0
2005-12-21 12:00:00,26.8,26.81,26.79,26.79,823800.0,18.755,18.762,18.748,18.748,823800.0
2005-12-21 12:10:00,26.79,26.81,26.79,26.79,943200.0,18.748,18.762,18.748,18.748,943200.0
2005-12-21 12:20:00,26.79,26.79,26.75,26.77,489200.0,18.748,18.748,18.72,18.734,489200.0
2005-12-21 12:30:00,26.77,26.83,26.74,26.82,2658200.0,18.734,18.776,18.713,18.769,2658200.0
2005-12-21 12:40:00,26.83,26.84,26.78,26.78,3822000.0,18.776,18.783,18.741,18.741,3822000.0
2005-12-21 12:50:00,26.78,26.82,26.78,26.82,4259400.0,18.741,18.769,18.741,18.769,4259400.0
2005-12-21 13:00:00,26.81,26.83,26.79,26.81,1743400.0,18.762,18.776,18.748,18.762,1743400.0
2005-12-21 13:10:00,26.81,26.83,26.79,26.79,2418800.0,18.762,18.776,18.748,18.748,2418800.0
2005-12-21 13:20:00,26.79,26.82,26.78,26.81,2985200.0,18.748,18.769,18.741,18.762,2985200.0
2005-12-21 13:30:00,26.81,26.82,26.77,26.79,4803600.0,18.762,18.769,18.734,18.748,4803600.0
2005-12-21 13:40:00,26.78,26.81,26.78,26.8,886800.0,18.741,18.762,18.741,18.755,886800.0
2005-12-21 13:50:00,26.8,26.81,26.79,26.81,543000.0,18.755,18.762,18.748,18.762,543000.0
2005-12-21 14:00:00,26.8,26.81,26.79,26.79,567700.0,18.755,18.762,18.748,18.748,567700.0
2005-12-21 14:10:00,26.79,26.81,26.79,26.8,592000.0,18.748,18.762,18.748,18.755,592000.0
2005-12-21 14:20:00,26.8,26.81,26.78,26.79,571800.0,18.755,18.762,18.741,18.748,571800.0
2005-12-21 14:30:00,26.79,26.82,26.75,26.81,4125100.0,18.748,18.769,18.72,18.762,4125100.0
2005-12-21 14:40:00,26.8,26.81,26.74,26.75,1666800.0,18.755,18.762,18.713,18.72,1666800.0
2005-12-21 14:50:00,26.75,26.75,26.71,26.73,6592400.0,18.72,18.72,18.692,18.706,6592400.0
2005-12-21 15:00:00,26.73,26.75,26.71,26.75,1604200.0,18.706,18.72,18.692,18.72,1604200.0
2005-12-21 15:10:00,26.75,26.76,26.73,26.74,1290100.0,18.72,18.727,18.706,18.713,1290100.0
2005-12-21 15:20:00,26.73,26.76,26.73,26.74,1079900.0,18.706,18.727,18.706,18.713,1079900.0
2005-12-21 15:30:00,26.75,26.75,26.73,26.74,1132000.0,18.72,18.72,18.706,18.713,1132000.0
2005-12-21 15:40:00,26.74,26.8,26.74,26.77,1699000.0,18.713,18.755,18.713,18.734,1699000.0
2005-12-21 15:50:00,26.78,26.8,26.73,26.73,1979600.0,18.741,18.755,18.706,18.706,1979600.0
2005-12-22 09:30:00,26.71,26.78,26.69,26.7,2476600.0,18.692,18.741,18.678,18.685,2476600.0
2005-12-22 09:40:00,26.7,26.76,26.57,26.57,2591900.0,18.685,18.727,18.594,18.594,2591900.0
2005-12-22 09:50:00,26.57,26.59,26.52,26.58,5230700.0,18.594,18.608,18.559,18.601,5230700.0
2005-12-22 10:00:00,26.59,26.59,26.44,26.47,3089700.0,18.608,18.608,18.503,18.524,3089700.0
2005-12-22 10:10:00,26.47,26.57,26.46,26.55,2904300.0,18.524,18.594,18.517,18.58,2904300.0
2005-12-22 10:20:00,26.55,26.6,26.54,26.58,3509900.0,18.58,18.615,18.573,18.601,3509900.0
2005-12-22 10:30:00,26.58,26.6,26.53,26.55,5825200.0,18.601,18.615,18.566,18.58,5825200.0
2005-12-22 10:40:00,26.55,26.56,26.51,26.52,1997500.0,18.58,18.587,18.552,18.559,1997500.0
2005-12-22 10:50:00,26.52,26.56,26.51,26.52,1600700.0,18.559,18.587,18.552,18.559,1600700.0
2005-12-22 11:00:00,26.52,26.53,26.45,26.48,1688600.0,18.559,18.566,18.51,18.531,1688600.0
2005-12-22 11:10:00,26.48,26.52,26.45,26.51,2999600.0,18.531,18.559,18.51,18.552,2999600.0
2005-12-22 11:20:00,26.5,26.53,26.49,26.53,3083000.0,18.545,18.566,18.538,18.566,3083000.0
2005-12-22 11:30:00,26.53,26.56,26.51,26.54,1758300.0,18.566,18.587,18.552,18.573,1758300.0
2005-12-22 11:40:00,26.54,26.55,26.52,26.55,1392100.0,18.573,18.58,18.559,18.58,1392100.0
2005-12-22 11:50:00,26.54,26.6,26.54,26.56,2855700.0,18.573,18.615,18.573,18.587,2855700.0
2005-12-22 12:00:00,26.56,26.57,26.53,26.54,300200.0,18.587,18.594,18.566,18.573,300200.0
2005-12-22 12:10:00,26.53,26.55,26.53,26.53,3395200.0,18.566,18.58,18.566,18.566,3395200.0
2005-12-22 12:20:00,26.53,26.54,26.49,26.5,1166800.0,18.566,18.573,18.538,18.545,1166800.0
2005-12-22 12:30:00,26.49,26.5,26.48,26.49,3622500.0,18.538,18.545,18.531,18.538,3622500.0
2005-12-22 12:40:00,26.49,26.55,26.48,26.52,671600.0,18.538,18.58,18.531,18.559,671600.0
2005-12-22 12:50:00,26.51,26.53,26.51,26.53,402300.0,18.552,18.566,18.552,18.566,402300.0
2005-12-22 13:00:00,26.52,26.55,26.52,26.55,545600.0,18.559,18.58,18.559,18.58,545600.0
2005-12-22 13:10:00,26.54,26.56,26.54,26.56,373600.0,18.573,18.587,18.573,18.587,373600.0
2005-12-22 13:20:00,26.55,26.56,26.55,26.56,313200.0,18.58,18.587,18.58,18.587,313200.0
2005-12-22 13:30:00,26.55,26.57,26.54,26.54,1658400.0,18.58,18.594,18.573,18.573,1658400.0
2005-12-22 13:40:00,26.55,26.56,26.54,26.55,1081700.0,18.58,18.587,18.573,18.58,1081700.0
2005-12-22 13:50:00,26.56,26.56,26.52,26.53,1069000.0,18.587,18.587,18.559,18.566,1069000.0
2005-12-22 14:00:00,26.53,26.56,26.51,26.55,4276900.0,18.566,18.587,18.552,18.58,4276900.0
2005-12-22 14:10:00,26.54,26.56,26.51,26.52,1233000.0,18.573,18.587,18.552,18.559,1233000.0
2005-12-22 14:20:00,26.51,26.52,26.48,26.51,978000.0,18.552,18.559,18.531,18.552,978000.0
2005-12-22 14:30:00,26.51,26.55,26.49,26.5,2490100.0,18.552,18.58,18.538,18.545,2490100.0
2005-12-22 14:40:00,26.5,26.51,26.48,26.49,1115800.0,18.545,18.552,18.531,18.538,1115800.0
2005-12-22 14:50:00,26.49,26.73,26.49,26.5,2756800.0,18.538,18.706,18.538,18.545,2756800.0
2005-12-22 15:00:00,26.49,26.51,26.45,26.46,1992400.0,18.538,18.552,18.51,18.517,1992400.0
2005-12-22 15:10:00,26.46,26.5,26.42,26.46,2368600.0,18.517,18.545,18.489,18.517,2368600.0
2005-12-22 15:20:00,26.46,26.5,26.45,26.46,1816000.0,18.517,18.545,18.51,18.517,1816000.0
2005-12-22 15:30:00,26.46,26.52,26.46,26.51,3230400.0,18.517,18.559,18.517,18.552,3230400.0
2005-12-22 15:40:00,26.51,26.56,26.5,26.54,4622000.0,18.552,18.587,18.545,18.573,4622000.0
2005-12-22 15:50:00,26.54,26.61,26.52,26.59,3563500.0,18.573,18.622,18.559,18.608,3563500.0
2005-12-23 09:30:00,26.52,26.59,26.49,26.57,1892800.0,18.559,18.608,18.538,18.594,1892800.0
2005-12-23 09:40:00,26.57,26.61,25.59,26.6,1097100.0,18.594,18.622,17.9082,18.615,1097100.0
2005-12-23 09:50:00,26.6,26.63,26.58,26.59,1246300.0,18.615,18.636,18.601,18.608,1246300.0
2005-12-23 10:00:00,26.6,26.6,26.51,26.52,1275800.0,18.615,18.615,18.552,18.559,1275800.0
2005-12-23 10:10:00,26.52,26.54,26.51,26.53,561200.0,18.559,18.573,18.552,18.566,561200.0
2005-12-23 10:20:00,26.52,26.55,26.52,26.54,437600.0,18.559,18.58,18.559,18.573,437600.0
2005-12-23 10:30:00,26.55,26.56,26.52,26.52,1030700.0,18.58,18.587,18.559,18.559,1030700.0
2005-12-23 10:40:00,26.52,26.54,26.51,26.52,532200.0,18.559,18.573,18.552,18.559,532200.0
2005-12-23 10:50:00,26.51,26.56,26.51,26.56,719900.0,18.552,18.587,18.552,18.587,719900.0
2005-12-23 11:00:00,26.56,26.58,26.55,26.57,490000.0,18.587,18.601,18.58,18.594,490000.0
2005-12-23 11:10:00,26.56,26.59,26.56,26.58,449300.0,18.587,18.608,18.587,18.601,449300.0
2005-12-23 11:20:00,26.59,26.61,26.59,26.59,487000.0,18.608,18.622,18.608,18.608,487000.0
2005-12-23 11:30:00,26.59,26.6,26.58,26.59,641900.0,18.608,18.615,18.601,18.608,641900.0
2005-12-23 11:40:00,26.59,26.6,26.58,26.58,722700.0,18.608,18.615,18.601,18.601,722700.0
2005-12-23 11:50:00,26.58,26.6,26.58,26.59,570900.0,18.601,18.615,18.601,18.608,570900.0
2005-12-23 12:00:00,26.6,26.6,26.5,26.5,1752600.0,18.615,18.615,18.545,18.545,1752600.0
2005-12-23 12:10:00,26.51,26.52,26.5,26.51,878700.0,18.552,18.559,18.545,18.552,878700.0
2005-12-23 12:20:00,26.51,26.54,26.5,26.53,947700.0,18.552,18.573,18.545,18.566,947700.0
2005-12-23 12:30:00,26.53,26.54,26.51,26.54,400800.0,18.566,18.573,18.552,18.573,400800.0
2005-12-23 12:40:00,26.53,26.54,26.51,26.51,300300.0,18.566,18.573,18.552,18.552,300300.0
2005-12-23 12:50:00,26.51,26.54,26.49,26.54,255900.0,18.552,18.573,18.538,18.573,255900.0
2005-12-23 13:00:00,26.54,26.55,26.51,26.53,468200.0,18.573,18.58,18.552,18.566,468200.0
2005-12-23 13:10:00,26.52,26.53,26.51,26.52,383300.0,18.559,18.566,18.552,18.559,383300.0
2005-12-23 13:20:00,26.52,26.53,26.51,26.52,343000.0,18.559,18.566,18.552,18.559,343000.0
2005-12-23 13:30:00,26.51,26.53,26.5,26.52,632800.0,18.552,18.566,18.545,18.559,632800.0
2005-12-23 13:40:00,26.52,26.56,26.52,26.56,809000.0,18.559,18.587,18.559,18.587,809000.0
2005-12-23 13:50:00,26.56,26.58,26.55,26.58,592700.0,18.587,18.601,18.58,18.601,592700.0
2005-12-23 14:00:00,26.57,27.0,26.57,26.57,678300.0,18.594,18.8949,18.594,18.594,678300.0
2005-12-23 14:10:00,26.57,26.59,26.53,26.54,890100.0,18.594,18.608,18.566,18.573,890100.0
2005-12-23 14:20:00,26.54,26.56,26.54,26.55,538300.0,18.573,18.587,18.573,18.58,538300.0
2005-12-23 14:30:00,26.56,26.58,26.54,26.58,313900.0,18.587,18.601,18.573,18.601,313900.0
2005-12-23 14:40:00,26.57,26.58,26.57,26.57,364800.0,18.594,18.601,18.594,18.594,364800.0
2005-12-23 14:50:00,26.57,27.0,26.57,26.62,962800.0,18.594,18.8949,18.594,18.629,962800.0
2005-12-23 15:00:00,26.63,26.64,26.6,26.62,719100.0,18.636,18.643,18.615,18.629,719100.0
2005-12-23 15:10:00,26.63,26.67,26.61,26.65,1084600.0,18.636,18.664,18.622,18.65,1084600.0
2005-12-23 15:20:00,26.66,26.67,26.65,26.65,442500.0,18.657,18.664,18.65,18.65,442500.0
2005-12-23 15:30:00,26.65,26.67,26.65,26.66,856700.0,18.65,18.664,18.65,18.657,856700.0
2005-12-23 15:40:00,26.66,26.67,26.62,26.64,1845400.0,18.657,18.664,18.629,18.643,1845400.0
2005-12-23 15:50:00,26.64,26.65,26.62,26.64,997400.0,18.643,18.65,18.629,18.643,997400.0
2005-12-27 09:30:00,26.67,26.84,26.64,26.84,2274900.0,18.664,18.783,18.643,18.783,2274900.0
2005-12-27 09:40:00,26.84,26.85,26.79,26.8,705500.0,18.783,18.79,18.748,18.755,705500.0
2005-12-27 09:50:00,26.79,26.83,26.79,26.83,696300.0,18.748,18.776,18.748,18.776,696300.0
2005-12-27 10:00:00,26.82,26.84,26.8,26.8,815700.0,18.769,18.783,18.755,18.755,815700.0
2005-12-27 10:10:00,26.8,26.81,26.78,26.79,600300.0,18.755,18.762,18.741,18.748,600300.0
2005-12-27 10:20:00,26.8,26.8,26.77,26.79,529100.0,18.755,18.755,18.734,18.748,529100.0
2005-12-27 10:30:00,26.79,26.83,26.79,26.8,577500.0,18.748,18.776,18.748,18.755,577500.0
2005-12-27 10:40:00,26.81,26.82,26.8,26.81,356100.0,18.762,18.769,18.755,18.762,356100.0
2005-12-27 10:50:00,26.8,26.81,26.77,26.78,1379200.0,18.755,18.762,18.734,18.741,1379200.0
2005-12-27 11:00:00,26.78,26.79,26.76,26.76,586800.0,18.741,18.748,18.727,18.727,586800.0
2005-12-27 11:10:00,26.76,26.78,26.75,26.75,865700.0,18.727,18.741,18.72,18.72,865700.0
2005-12-27 11:20:00,26.75,26.75,26.68,26.69,1571000.0,18.72,18.72,18.671,18.678,1571000.0
2005-12-27 11:30:00,26.69,26.7,26.64,26.64,1418200.0,18.678,18.685,18.643,18.643,1418200.0
2005-12-27 11:40:00,26.64,26.77,26.59,26.62,1195100.0,18.643,18.734,18.608,18.629,1195100.0
2005-12-27 11:50:00,26.61,26.65,26.6,26.6,887200.0,18.622,18.65,18.615,18.615,887200.0
2005-12-27 12:00:00,26.6,26.62,26.59,26.6,864600.0,18.615,18.629,18.608,18.615,864600.0
2005-12-27 12:10:00,26.6,26.62,26.58,26.62,653300.0,18.615,18.629,18.601,18.629,653300.0
2005-12-27 12:20:00,26.62,26.63,26.61,26.61,437200.0,18.629,18.636,18.622,18.622,437200.0
2005-12-27 12:30:00,26.62,26.66,26.61,26.66,629700.0,18.629,18.657,18.622,18.657,629700.0
2005-12-27 12:40:00,26.63,26.66,26.62,26.63,346800.0,18.636,18.657,18.629,18.636,346800.0
2005-12-27 12:50:00,26.62,26.64,26.62,26.63,528700.0,18.629,18.643,18.629,18.636,528700.0
2005-12-27 13:00:00,26.62,26.65,26.62,26.64,641400.0,18.629,18.65,18.629,18.643,641400.0
2005-12-27 13:10:00,26.64,26.65,26.63,26.63,430300.0,18.643,18.65,18.636,18.636,430300.0
2005-12-27 13:20:00,26.64,26.64,26.56,26.59,1374000.0,18.643,18.643,18.587,18.608,1374000.0
2005-12-27 13:30:00,26.59,26.6,26.56,26.58,555600.0,18.608,18.615,18.587,18.601,555600.0
2005-12-27 13:40:00,26.57,26.58,26.56,26.57,412000.0,18.594,18.601,18.587,18.594,412000.0
2005-12-27 13:50:00,26.56,26.61,26.52,26.55,1085800.0,18.587,18.622,18.559,18.58,1085800.0
2005-12-27 14:00:00,26.55,26.56,26.53,26.56,748800.0,18.58,18.587,18.566,18.587,748800.0
2005-12-27 14:10:00,26.56,26.59,26.56,26.58,763400.0,18.587,18.608,18.587,18.601,763400.0
2005-12-27 14:20:00,26.59,26.59,26.56,26.58,543100.0,18.608,18.608,18.587,18.601,543100.0
2005-12-27 14:30:00,26.58,26.6,26.56,26.56,627000.0,18.601,18.615,18.587,18.587,627000.0
2005-12-27 14:40:00,26.56,26.57,26.54,26.55,545500.0,18.587,18.594,18.573,18.58,545500.0
2005-12-27 14:50:00,26.55,26.55,26.5,26.54,1151900.0,18.58,18.58,18.545,18.573,1151900.0
2005-12-27 15:00:00,26.54,26.55,26.5,26.5,677900.0,18.573,18.58,18.545,18.545,677900.0
2005-12-27 15:10:00,26.51,26.54,26.48,26.52,1381900.0,18.552,18.573,18.531,18.559,1381900.0
2005-12-27 15:20:00,26.52,26.54,26.5,26.51,924200.0,18.559,18.573,18.545,18.552,924200.0
2005-12-27 15:30:00,26.51,26.54,26.49,26.5,1383500.0,18.552,18.573,18.538,18.545,1383500.0
2005-12-27 15:40:00,26.5,26.5,26.45,26.48,1989400.0,18.545,18.545,18.51,18.531,1989400.0
2005-12-27 15:50:00,26.48,26.49,26.45,26.46,1933800.0,18.531,18.538,18.51,18.517,1933800.0
2005-12-28 09:30:00,26.51,26.66,26.5,26.52,2494100.0,18.552,18.657,18.545,18.559,2494100.0
2005-12-28 09:40:00,26.52,26.57,26.52,26.54,720900.0,18.559,18.594,18.559,18.573,720900.0
2005-12-28 09:50:00,26.53,26.55,26.5,26.54,938800.0,18.566,18.58,18.545,18.573,938800.0
2005-12-28 10:00:00,26.54,26.59,26.54,26.56,651500.0,18.573,18.608,18.573,18.587,651500.0
2005-12-28 10:10:00,26.56,26.57,26.54,26.55,856400.0,18.587,18.594,18.573,18.58,856400.0
2005-12-28 10:20:00,26.55,26.56,26.53,26.54,597300.0,18.58,18.587,18.566,18.573,597300.0
2005-12-28 10:30:00,26.55,26.55,26.46,26.46,1085100.0,18.58,18.58,18.517,18.517,1085100.0
2005-12-28 10:40:00,26.47,26.54,26.41,26.42,1247700.0,18.524,18.573,18.482,18.489,1247700.0
2005-12-28 10:50:00,26.42,26.46,26.41,26.44,608900.0,18.489,18.517,18.482,18.503,608900.0
2005-12-28 11:00:00,26.45,26.47,26.44,26.45,691200.0,18.51,18.524,18.503,18.51,691200.0
2005-12-28 11:10:00,26.45,26.46,26.44,26.45,505700.0,18.51,18.517,18.503,18.51,505700.0
2005-12-28 11:20:00,26.45,26.48,26.44,26.48,775200.0,18.51,18.531,18.503,18.531,775200.0
2005-12-28 11:30:00,26.48,26.5,26.46,26.48,707100.0,18.531,18.545,18.517,18.531,707100.0
2005-12-28 11:40:00,26.48,26.49,26.45,26.47,454700.0,18.531,18.538,18.51,18.524,454700.0
2005-12-28 11:50:00,26.47,26.47,26.42,26.44,1000300.0,18.524,18.524,18.489,18.503,1000300.0
2005-12-28 12:00:00,26.44,26.44,26.42,26.42,477300.0,18.503,18.503,18.489,18.489,477300.0
2005-12-28 12:10:00,26.42,26.42,26.4,26.41,448700.0,18.489,18.489,18.475,18.482,448700.0
2005-12-28 12:20:00,26.41,26.5,26.4,26.5,996000.0,18.482,18.545,18.475,18.545,996000.0
2005-12-28 12:30:00,26.47,26.48,26.45,26.47,680900.0,18.524,18.531,18.51,18.524,680900.0
2005-12-28 12:40:00,26.48,26.48,26.44,26.44,666100.0,18.531,18.531,18.503,18.503,666100.0
2005-12-28 12:50:00,26.44,26.45,26.43,26.45,255600.0,18.503,18.51,18.496,18.51,255600.0
2005-12-28 13:00:00,26.44,26.47,26.44,26.45,794300.0,18.503,18.524,18.503,18.51,794300.0
2005-12-28 13:10:00,26.45,26.46,26.43,26.43,429300.0,18.51,18.517,18.496,18.496,429300.0
2005-12-28 13:20:00,26.43,26.45,26.42,26.44,609300.0,18.496,18.51,18.489,18.503,609300.0
2005-12-28 13:30:00,26.44,26.45,26.43,26.45,234700.0,18.503,18.51,18.496,18.51,234700.0
2005-12-28 13:40:00,26.44,26.46,26.43,26.44,544600.0,18.503,18.517,18.496,18.503,544600.0
2005-12-28 13:50:00,26.44,26.46,26.43,26.45,714700.0,18.503,18.517,18.496,18.51,714700.0
2005-12-28 14:00:00,26.44,26.45,26.43,26.45,385000.0,18.503,18.51,18.496,18.51,385000.0
2005-12-28 14:10:00,26.44,26.45,26.43,26.45,459100.0,18.503,18.51,18.496,18.51,459100.0
2005-12-28 14:20:00,26.44,26.47,26.44,26.46,403600.0,18.503,18.524,18.503,18.517,403600.0
2005-12-28 14:30:00,26.47,26.49,26.46,26.48,910900.0,18.524,18.538,18.517,18.531,910900.0
2005-12-28 14:40:00,26.48,26.49,26.44,26.45,807700.0,18.531,18.538,18.503,18.51,807700.0
2005-12-28 14:50:00,26.45,26.47,26.44,26.45,696500.0,18.51,18.524,18.503,18.51,696500.0
2005-12-28 15:00:00,26.44,26.45,26.43,26.43,652000.0,18.503,18.51,18.496,18.496,652000.0
2005-12-28 15:10:00,26.43,26.44,26.41,26.41,614800.0,18.496,18.503,18.482,18.482,614800.0
2005-12-28 15:20:00,26.42,26.42,26.38,26.41,1126300.0,18.489,18.489,18.461,18.482,1126300.0
2005-12-28 15:30:00,26.41,26.42,26.39,26.4,566500.0,18.482,18.489,18.468,18.475,566500.0
2005-12-28 15:40:00,26.4,26.47,26.39,26.47,1237600.0,18.475,18.524,18.468,18.524,1237600.0
2005-12-28 15:50:00,26.46,26.47,26.35,26.38,2191300.0,18.517,18.524,18.44,18.461,2191300.0
2005-12-29 09:30:00,26.41,26.5,26.38,26.49,2516500.0,18.482,18.545,18.461,18.538,2516500.0
2005-12-29 09:40:00,26.49,26.5,26.45,26.46,991600.0,18.538,18.545,18.51,18.517,991600.0
2005-12-29 09:50:00,26.45,26.47,26.44,26.45,994500.0,18.51,18.524,18.503,18.51,994500.0
2005-12-29 10:00:00,26.45,26.48,26.41,26.48,1194200.0,18.51,18.531,18.482,18.531,1194200.0
2005-12-29 10:10:00,26.47,26.48,26.43,26.44,779800.0,18.524,18.531,18.496,18.503,779800.0
2005-12-29 10:20:00,26.44,26.44,26.43,26.43,304500.0,18.503,18.503,18.496,18.496,304500.0
2005-12-29 10:30:00,26.43,26.48,26.42,26.47,682500.0,18.496,18.531,18.489,18.524,682500.0
2005-12-29 10:40:00,26.47,26.48,26.44,26.45,856300.0,18.524,18.531,18.503,18.51,856300.0
2005-12-29 10:50:00,26.45,26.46,26.39,26.44,665700.0,18.51,18.517,18.468,18.503,665700.0
2005-12-29 11:00:00,26.43,26.46,26.43,26.44,460200.0,18.496,18.517,18.496,18.503,460200.0
2005-12-29 11:10:00,26.45,26.48,26.42,26.44,899400.0,18.51,18.531,18.489,18.503,899400.0
2005-12-29 11:20:00,26.44,26.45,26.43,26.43,541700.0,18.503,18.51,18.496,18.496,541700.0
2005-12-29 11:30:00,26.43,26.44,26.41,26.41,376300.0,18.496,18.503,18.482,18.482,376300.0
2005-12-29 11:40:00,26.41,26.43,26.41,26.42,490300.0,18.482,18.496,18.482,18.489,490300.0
2005-12-29 11:50:00,26.43,26.44,26.41,26.41,528300.0,18.496,18.503,18.482,18.482,528300.0
2005-12-29 12:00:00,26.41,26.42,26.4,26.4,453900.0,18.482,18.489,18.475,18.475,453900.0
2005-12-29 12:10:00,26.4,26.4,26.36,26.37,688100.0,18.475,18.475,18.447,18.454,688100.0
2005-12-29 12:20:00,26.37,26.38,26.36,26.36,529700.0,18.454,18.461,18.447,18.447,529700.0
2005-12-29 12:30:00,26.36,26.38,26.36,26.37,419300.0,18.447,18.461,18.447,18.454,419300.0
2005-12-29 12:40:00,26.37,26.38,26.37,26.38,257500.0,18.454,18.461,18.454,18.461,257500.0
2005-12-29 12:50:00,26.37,26.42,26.37,26.4,1127600.0,18.454,18.489,18.454,18.475,1127600.0
2005-12-29 13:00:00,26.41,26.42,26.4,26.41,943800.0,18.482,18.489,18.475,18.482,943800.0
2005-12-29 13:10:00,26.41,26.42,26.4,26.4,604300.0,18.482,18.489,18.475,18.475,604300.0
2005-12-29 13:20:00,26.4,26.41,26.4,26.41,255000.0,18.475,18.482,18.475,18.482,255000.0
2005-12-29 13:30:00,26.4,26.41,26.39,26.4,570300.0,18.475,18.482,18.468,18.475,570300.0
2005-12-29 13:40:00,26.4,26.41,26.4,26.4,237600.0,18.475,18.482,18.475,18.475,237600.0
2005-12-29 13:50:00,26.4,26.41,26.39,26.41,548100.0,18.475,18.482,18.468,18.482,548100.0
2005-12-29 14:00:00,26.4,26.41,26.4,26.4,400800.0,18.475,18.482,18.475,18.475,400800.0
2005-12-29 14:10:00,26.4,26.41,26.4,26.4,728000.0,18.475,18.482,18.475,18.475,728000.0
2005-12-29 14:20:00,26.41,27.0,26.4,26.41,418800.0,18.482,18.8949,18.475,18.482,418800.0
2005-12-29 14:30:00,26.42,26.42,26.4,26.4,1019800.0,18.489,18.489,18.475,18.475,1019800.0
2005-12-29 14:40:00,26.41,26.41,26.4,26.4,250300.0,18.482,18.482,18.475,18.475,250300.0
2005-12-29 14:50:00,26.4,26.41,26.4,26.41,575600.0,18.475,18.482,18.475,18.482,575600.0
2005-12-29 15:00:00,26.4,26.41,26.37,26.38,1126600.0,18.475,18.482,18.454,18.461,1126600.0
2005-12-29 15:10:00,26.38,26.39,26.29,26.31,1974000.0,18.461,18.468,18.3981,18.4121,1974000.0
2005-12-29 15:20:00,26.31,26.35,26.3,26.34,1088900.0,18.4121,18.44,18.4051,18.433,1088900.0
2005-12-29 15:30:00,26.35,26.35,26.32,26.32,834700.0,18.44,18.44,18.4191,18.4191,834700.0
2005-12-29 15:40:00,26.33,26.33,26.26,26.28,2410600.0,18.4261,18.4261,18.3771,18.3911,2410600.0
2005-12-29 15:50:00,26.28,26.31,26.27,26.28,2553000.0,18.3911,18.4121,18.3841,18.3911,2553000.0
2005-12-30 09:30:00,26.15,26.2,26.12,26.17,3127400.0,18.3001,18.3351,18.2791,18.3141,3127400.0
2005-12-30 09:40:00,26.17,26.25,26.17,26.23,1592200.0,18.3141,18.3701,18.3141,18.3561,1592200.0
2005-12-30 09:50:00,26.23,26.29,26.23,26.28,1501000.0,18.3561,18.3981,18.3561,18.3911,1501000.0
2005-12-30 10:00:00,26.28,26.29,26.24,26.26,1769700.0,18.3911,18.3981,18.3631,18.3771,1769700.0
2005-12-30 10:10:00,26.26,26.27,26.23,26.25,1349000.0,18.3771,18.3841,18.3561,18.3701,1349000.0
2005-12-30 10:20:00,26.25,26.28,26.24,26.27,1257600.0,18.3701,18.3911,18.3631,18.3841,1257600.0
2005-12-30 10:30:00,26.27,26.29,26.26,26.29,948700.0,18.3841,18.3981,18.3771,18.3981,948700.0
2005-12-30 10:40:00,26.29,26.29,26.22,26.25,1168600.0,18.3981,18.3981,18.3491,18.3701,1168600.0
2005-12-30 10:50:00,26.25,26.26,26.22,26.25,1127500.0,18.3701,18.3771,18.3491,18.3701,1127500.0
2005-12-30 11:00:00,26.25,26.26,26.22,26.25,654300.0,18.3701,18.3771,18.3491,18.3701,654300.0
2005-12-30 11:10:00,26.25,26.28,26.24,26.26,720100.0,18.3701,18.3911,18.3631,18.3771,720100.0
2005-12-30 11:20:00,26.25,26.31,26.25,26.26,1682700.0,18.3701,18.4121,18.3701,18.3771,1682700.0
2005-12-30 11:30:00,26.26,26.3,26.25,26.3,873600.0,18.3771,18.4051,18.3701,18.4051,873600.0
2005-12-30 11:40:00,26.29,26.3,26.26,26.29,681800.0,18.3981,18.4051,18.3771,18.3981,681800.0
2005-12-30 11:50:00,26.29,26.3,26.25,26.27,1791100.0,18.3981,18.4051,18.3701,18.3841,1791100.0
2005-12-30 12:00:00,26.27,26.27,26.2,26.24,1367000.0,18.3841,18.3841,18.3351,18.3631,1367000.0
2005-12-30 12:10:00,26.24,26.27,26.22,26.22,761000.0,18.3631,18.3841,18.3491,18.3491,761000.0
2005-12-30 12:20:00,26.22,26.23,26.18,26.19,904100.0,18.3491,18.3561,18.3211,18.3281,904100.0
2005-12-30 12:30:00,26.19,26.21,26.18,26.21,660200.0,18.3281,18.3421,18.3211,18.3421,660200.0
2005-12-30 12:40:00,26.21,26.21,26.18,26.2,541600.0,18.3421,18.3421,18.3211,18.3351,541600.0
2005-12-30 12:50:00,26.2,26.21,26.16,26.18,1185500.0,18.3351,18.3421,18.3071,18.3211,1185500.0
2005-12-30 13:00:00,26.17,26.2,26.17,26.18,507600.0,18.3141,18.3351,18.3141,18.3211,507600.0
2005-12-30 13:10:00,26.18,26.19,26.11,26.17,1301400.0,18.3211,18.3281,18.2721,18.3141,1301400.0
2005-12-30 13:20:00,26.17,26.17,26.13,26.14,634600.0,18.3141,18.3141,18.2861,18.2931,634600.0
2005-12-30 13:30:00,26.14,26.18,26.14,26.16,784500.0,18.2931,18.3211,18.2931,18.3071,784500.0
2005-12-30 13:40:00,26.16,26.2,26.16,26.19,633100.0,18.3071,18.3351,18.3071,18.3281,633100.0
2005-12-30 13:50:00,26.19,26.2,26.15,26.18,893100.0,18.3281,18.3351,18.3001,18.3211,893100.0
2005-12-30 14:00:00,26.18,26.2,26.16,26.19,678700.0,18.3211,18.3351,18.3071,18.3281,678700.0
2005-12-30 14:10:00,26.19,26.19,26.15,26.15,488300.0,18.3281,18.3281,18.3001,18.3001,488300.0
2005-12-30 14:20:00,26.15,26.18,26.13,26.13,693100.0,18.3001,18.3211,18.2861,18.2861,693100.0
2005-12-30 14:30:00,26.13,26.15,26.11,26.14,789100.0,18.2861,18.3001,18.2721,18.2931,789100.0
2005-12-30 14:40:00,26.14,26.15,26.11,26.12,484600.0,18.2931,18.3001,18.2721,18.2791,484600.0
2005-12-30 14:50:00,26.13,26.15,26.1,26.15,706500.0,18.2861,18.3001,18.2651,18.3001,706500.0
2005-12-30 15:00:00,26.15,26.16,26.13,26.14,802300.0,18.3001,18.3071,18.2861,18.2931,802300.0
2005-12-30 15:10:00,26.14,26.14,26.12,26.12,642900.0,18.2931,18.2931,18.2791,18.2791,642900.0
2005-12-30 15:20:00,26.12,26.17,26.11,26.16,939700.0,18.2791,18.3141,18.2721,18.3071,939700.0
2005-12-30 15:30:00,26.16,26.2,26.15,26.19,1145300.0,18.3071,18.3351,18.3001,18.3281,1145300.0
2005-12-30 15:40:00,26.2,26.22,26.17,26.2,1742200.0,18.3351,18.3491,18.3141,18.3351,1742200.0
2005-12-30 15:50:00,26.2,26.21,26.1,26.11,3114800.0,18.3351,18.3421,18.2651,18.2721,3114800.0
2006-01-03 09:30:00,26.24,26.27,26.14,26.17,3530300.0,18.3631,18.3841,18.2931,18.3141,3530300.0
2006-01-03 09:40:00,26.17,26.22,26.15,26.19,2018200.0,18.3141,18.3491,18.3001,18.3281,2018200.0
2006-01-03 09:50:00,26.19,26.21,26.16,26.2,1445600.0,18.3281,18.3421,18.3071,18.3351,1445600.0
2006-01-03 10:00:00,26.2,26.22,26.15,26.15,2107300.0,18.3351,18.3491,18.3001,18.3001,2107300.0
2006-01-03 10:10:00,26.15,26.18,26.14,26.17,1632300.0,18.3001,18.3211,18.2931,18.3141,1632300.0
2006-01-03 10:20:00,26.18,26.18,26.1,26.11,1179500.0,18.3211,18.3211,18.2651,18.2721,1179500.0
2006-01-03 10:30:00,26.11,26.14,26.1,26.12,1404000.0,18.2721,18.2931,18.2651,18.2791,1404000.0
2006-01-03 10:40:00,26.12,26.16,26.11,26.16,506700.0,18.2791,18.3071,18.2721,18.3071,506700.0
2006-01-03 10:50:00,26.16,26.18,26.15,26.15,1052900.0,18.3071,18.3211,18.3001,18.3001,1052900.0
2006-01-03 11:00:00,26.15,26.18,26.13,26.17,734600.0,18.3001,18.3211,18.2861,18.3141,734600.0
2006-01-03 11:10:00,26.17,26.22,26.16,26.21,1435600.0,18.3141,18.3491,18.3071,18.3421,1435600.0
2006-01-03 11:20:00,26.21,26.22,26.16,26.19,957300.0,18.3421,18.3491,18.3071,18.3281,957300.0
2006-01-03 11:30:00,26.19,26.22,26.19,26.22,878800.0,18.3281,18.3491,18.3281,18.3491,878800.0
2006-01-03 11:40:00,26.21,26.3,26.19,26.25,2076200.0,18.3421,18.4051,18.3281,18.3701,2076200.0
2006-01-03 11:50:00,26.24,26.3,26.22,26.3,889700.0,18.3631,18.4051,18.3491,18.4051,889700.0
2006-01-03 12:00:00,26.3,26.39,26.29,26.38,1440600.0,18.4051,18.468,18.3981,18.461,1440600.0
2006-01-03 12:10:00,26.38,26.39,26.26,26.37,1544600.0,18.461,18.468,18.3771,18.454,1544600.0
2006-01-03 12:20:00,26.37,26.37,26.33,26.33,1196000.0,18.454,18.454,18.4261,18.4261,1196000.0
2006-01-03 12:30:00,26.33,26.35,26.3,26.33,1040000.0,18.4261,18.44,18.4051,18.4261,1040000.0
2006-01-03 12:40:00,26.33,26.39,26.31,26.37,1417900.0,18.4261,18.468,18.4121,18.454,1417900.0
2006-01-03 12:50:00,26.37,26.4,26.35,26.37,768500.0,18.454,18.475,18.44,18.454,768500.0
2006-01-03 13:00:00,26.37,26.39,26.34,26.39,876700.0,18.454,18.468,18.433,18.468,876700.0
2006-01-03 13:10:00,26.39,26.4,26.34,26.37,1568100.0,18.468,18.475,18.433,18.454,1568100.0
2006-01-03 13:20:00,26.37,26.42,26.37,26.41,2198900.0,18.454,18.489,18.454,18.482,2198900.0
2006-01-03 13:30:00,26.41,26.44,26.39,26.43,1664300.0,18.482,18.503,18.468,18.496,1664300.0
2006-01-03 13:40:00,26.43,26.52,26.4,26.48,2238400.0,18.496,18.559,18.475,18.531,2238400.0
2006-01-03 13:50:00,26.48,26.5,26.45,26.47,1307600.0,18.531,18.545,18.51,18.524,1307600.0
2006-01-03 14:00:00,26.46,26.63,26.46,26.63,2703800.0,18.517,18.636,18.517,18.636,2703800.0
2006-01-03 14:10:00,26.63,26.68,26.6,26.65,1997300.0,18.636,18.671,18.615,18.65,1997300.0
2006-01-03 14:20:00,26.66,26.74,26.55,26.72,2218400.0,18.657,18.713,18.58,18.699,2218400.0
2006-01-03 14:30:00,26.72,26.84,26.71,26.83,2578200.0,18.699,18.783,18.692,18.776,2578200.0
2006-01-03 14:40:00,26.83,26.89,26.78,26.83,3084400.0,18.776,18.8179,18.741,18.776,3084400.0
2006-01-03 14:50:00,26.84,26.87,26.81,26.82,2251000.0,18.783,18.8039,18.762,18.769,2251000.0
2006-01-03 15:00:00,26.82,27.0,26.82,26.93,3984000.0,18.769,18.8949,18.769,18.8459,3984000.0
2006-01-03 15:10:00,26.93,26.99,26.51,26.9,2931500.0,18.8459,18.8879,18.552,18.8249,2931500.0
2006-01-03 15:20:00,26.9,26.98,26.89,26.96,2079800.0,18.8249,18.8809,18.8179,18.8669,2079800.0
2006-01-03 15:30:00,26.96,27.0,26.95,26.97,3572300.0,18.8669,18.8949,18.8599,18.8739,3572300.0
2006-01-03 15:40:00,26.96,26.99,26.88,26.88,3443700.0,18.8669,18.8879,18.8109,18.8109,3443700.0
2006-01-03 15:50:00,26.88,26.88,26.8,26.82,5125700.0,18.8109,18.8109,18.755,18.769,5125700.0
2006-01-04 09:30:00,26.78,26.97,26.77,26.94,3558700.0,18.741,18.8739,18.734,18.8529,3558700.0
2006-01-04 09:40:00,26.94,26.96,26.85,26.9,2130500.0,18.8529,18.8669,18.79,18.8249,2130500.0
2006-01-04 09:50:00,26.9,26.94,26.89,26.92,3321600.0,18.8249,18.8529,18.8179,18.8389,3321600.0
2006-01-04 10:00:00,26.92,26.98,26.92,26.97,1890100.0,18.8389,18.8809,18.8389,18.8739,1890100.0
2006-01-04 10:10:00,26.97,26.97,26.88,26.93,2118900.0,18.8739,18.8739,18.8109,18.8459,2118900.0
2006-01-04 10:20:00,26.94,26.98,26.89,26.94,1563000.0,18.8529,18.8809,18.8179,18.8529,1563000.0
2006-01-04 10:30:00,26.95,26.98,26.93,26.95,2078600.0,18.8599,18.8809,18.8459,18.8599,2078600.0
2006-01-04 10:40:00,26.95,26.96,26.93,26.93,861000.0,18.8599,18.8669,18.8459,18.8459,861000.0
2006-01-04 10:50:00,26.94,26.98,26.93,26.95,1350700.0,18.8529,18.8809,18.8459,18.8599,1350700.0
2006-01-04 11:00:00,26.96,26.97,26.91,26.93,1045500.0,18.8669,18.8739,18.8319,18.8459,1045500.0
2006-01-04 11:10:00,26.92,26.95,26.89,26.95,1041700.0,18.8389,18.8599,18.8179,18.8599,1041700.0
2006-01-04 11:20:00,26.92,26.97,26.92,26.95,1500900.0,18.8389,18.8739,18.8389,18.8599,1500900.0
2006-01-04 11:30:00,26.95,26.97,26.93,26.96,1088100.0,18.8599,18.8739,18.8459,18.8669,1088100.0
2006-01-04 11:40:00,26.96,27.04,26.95,27.03,2464200.0,18.8669,18.9229,18.8599,18.9159,2464200.0
2006-01-04 11:50:00,27.03,27.08,26.96,27.02,2122500.0,18.9159,18.9509,18.8669,18.9089,2122500.0
2006-01-04 12:00:00,27.02,27.05,26.98,27.01,1565900.0,18.9089,18.9299,18.8809,18.9019,1565900.0
2006-01-04 12:10:00,27.02,27.03,27.0,27.01,855400.0,18.9089,18.9159,18.8949,18.9019,855400.0
2006-01-04 12:20:00,27.01,27.02,26.98,26.99,815500.0,18.9019,18.9089,18.8809,18.8879,815500.0
2006-01-04 12:30:00,26.99,26.99,26.95,26.98,793700.0,18.8879,18.8879,18.8599,18.8809,793700.0
2006-01-04 12:40:00,26.97,27.02,26.97,26.99,550700.0,18.8739,18.9089,18.8739,18.8879,550700.0
2006-01-04 12:50:00,26.99,27.08,26.97,26.99,757500.0,18.8879,18.9509,18.8739,18.8879,757500.0
2006-01-04 13:00:00,26.99,27.0,26.95,26.96,499200.0,18.8879,18.8949,18.8599,18.8669,499200.0
2006-01-04 13:10:00,26.96,27.0,26.92,26.95,741400.0,18.8669,18.8949,18.8389,18.8599,741400.0
2006-01-04 13:20:00,26.94,27.0,26.93,26.96,510700.0,18.8529,18.8949,18.8459,18.8669,510700.0
2006-01-04 13:30:00,26.96,26.97,26.91,26.92,824000.0,18.8669,18.8739,18.8319,18.8389,824000.0
2006-01-04 13:40:00,26.92,26.97,26.91,26.97,1060500.0,18.8389,18.8739,18.8319,18.8739,1060500.0
2006-01-04 13:50:00,26.97,26.99,26.94,26.94,735900.0,18.8739,18.8879,18.8529,18.8529,735900.0
2006-01-04 14:00:00,26.94,26.96,26.91,26.91,640200.0,18.8529,18.8669,18.8319,18.8319,640200.0
2006-01-04 14:10:00,26.92,26.92,26.87,26.88,1322400.0,18.8389,18.8389,18.8039,18.8109,1322400.0
2006-01-04 14:20:00,26.89,26.95,26.88,26.95,1387900.0,18.8179,18.8599,18.8109,18.8599,1387900.0
2006-01-04 14:30:00,26.95,26.99,26.92,26.98,1226900.0,18.8599,18.8879,18.8389,18.8809,1226900.0
2006-01-04 14:40:00,26.98,27.0,26.95,26.99,1462700.0,18.8809,18.8949,18.8599,18.8879,1462700.0
2006-01-04 14:50:00,26.98,26.99,26.94,26.97,799500.0,18.8809,18.8879,18.8529,18.8739,799500.0
2006-01-04 15:00:00,26.97,26.98,26.95,26.95,851800.0,18.8739,18.8809,18.8599,18.8599,851800.0
2006-01-04 15:10:00,26.96,26.97,26.93,26.94,1245600.0,18.8669,18.8739,18.8459,18.8529,1245600.0
2006-01-04 15:20:00,26.94,26.99,26.94,26.98,2292300.0,18.8529,18.8879,18.8529,18.8809,2292300.0
2006-01-04 15:30:00,26.98,27.01,26.95,26.97,2138500.0,18.8809,18.9019,18.8599,18.8739,2138500.0
2006-01-04 15:40:00,26.97,27.01,26.95,26.98,1547200.0,18.8739,18.9019,18.8599,18.8809,1547200.0
2006-01-04 15:50:00,26.98,27.01,26.95,26.98,2307100.0,18.8809,18.9019,18.8599,18.8809,2307100.0
2006-01-05 09:30:00,26.94,27.12,26.91,27.09,2907400.0,18.8529,18.9789,18.8319,18.9579,2907400.0
2006-01-05 09:40:00,27.08,27.1,27.04,27.08,1254300.0,18.9509,18.9649,18.9229,18.9509,1254300.0
2006-01-05 09:50:00,27.08,27.1,27.0,27.02,1002100.0,18.9509,18.9649,18.8949,18.9089,1002100.0
2006-01-05 10:00:00,27.02,27.13,27.01,27.09,2052300.0,18.9089,18.9859,18.9019,18.9579,2052300.0
2006-01-05 10:10:00,27.08,27.1,27.06,27.07,1207000.0,18.9509,18.9649,18.9369,18.9439,1207000.0
2006-01-05 10:20:00,27.06,27.1,27.04,27.04,927300.0,18.9369,18.9649,18.9229,18.9229,927300.0
2006-01-05 10:30:00,27.04,27.1,27.01,27.02,1653800.0,18.9229,18.9649,18.9019,18.9089,1653800.0
2006-01-05 10:40:00,27.02,27.06,27.01,27.06,875900.0,18.9089,18.9369,18.9019,18.9369,875900.0
2006-01-05 10:50:00,27.06,27.07,27.01,27.04,612200.0,18.9369,18.9439,18.9019,18.9229,612200.0
2006-01-05 11:00:00,27.03,27.06,27.03,27.05,812500.0,18.9159,18.9369,18.9159,18.9299,812500.0
2006-01-05 11:10:00,27.06,27.06,27.03,27.03,642200.0,18.9369,18.9369,18.9159,18.9159,642200.0
2006-01-05 11:20:00,27.03,27.07,27.02,27.04,643500.0,18.9159,18.9439,18.9089,18.9229,643500.0
2006-01-05 11:30:00,27.03,27.07,27.03,27.05,521000.0,18.9159,18.9439,18.9159,18.9299,521000.0
2006-01-05 11:40:00,27.06,27.07,27.03,27.03,676400.0,18.9369,18.9439,18.9159,18.9159,676400.0
2006-01-05 11:50:00,27.03,27.09,27.03,27.06,1710100.0,18.9159,18.9579,18.9159,18.9369,1710100.0
2006-01-05 12:00:00,27.06,27.06,27.02,27.03,1564200.0,18.9369,18.9369,18.9089,18.9159,1564200.0
2006-01-05 12:10:00,27.04,27.1,27.01,27.05,1429900.0,18.9229,18.9649,18.9019,18.9299,1429900.0
2006-01-05 12:20:00,27.05,27.05,27.01,27.03,879700.0,18.9299,18.9299,18.9019,18.9159,879700.0
2006-01-05 12:30:00,27.03,27.04,26.99,27.0,1009600.0,18.9159,18.9229,18.8879,18.8949,1009600.0
2006-01-05 12:40:00,27.0,27.01,26.96,26.99,2721400.0,18.8949,18.9019,18.8669,18.8879,2721400.0
2006-01-05 12:50:00,26.98,27.05,26.98,27.0,566900.0,18.8809,18.9299,18.8809,18.8949,566900.0
2006-01-05 13:00:00,27.0,27.03,26.95,27.02,1163800.0,18.8949,18.9159,18.8599,18.9089,1163800.0
2006-01-05 13:10:00,27.01,27.03,27.0,27.01,1121800.0,18.9019,18.9159,18.8949,18.9019,1121800.0
2006-01-05 13:20:00,27.0,27.04,26.99,27.03,1122400.0,18.8949,18.9229,18.8879,18.9159,1122400.0
2006-01-05 13:30:00,27.03,27.04,27.0,27.01,387400.0,18.9159,18.9229,18.8949,18.9019,387400.0
2006-01-05 13:40:00,27.01,27.07,27.0,27.01,895200.0,18.9019,18.9439,18.8949,18.9019,895200.0
2006-01-05 13:50:00,27.01,27.04,27.0,27.02,1261200.0,18.9019,18.9229,18.8949,18.9089,1261200.0
2006-01-05 14:00:00,27.01,27.03,27.0,27.01,367900.0,18.9019,18.9159,18.8949,18.9019,367900.0
2006-01-05 14:10:00,27.01,27.05,27.0,27.02,1301400.0,18.9019,18.9299,18.8949,18.9089,1301400.0
2006-01-05 14:20:00,27.02,27.05,26.99,27.0,885100.0,18.9089,18.9299,18.8879,18.8949,885100.0
2006-01-05 14:30:00,27.0,27.03,27.0,27.0,874100.0,18.8949,18.9159,18.8949,18.8949,874100.0
2006-01-05 14:40:00,27.0,27.07,27.0,27.02,972000.0,18.8949,18.9439,18.8949,18.9089,972000.0
2006-01-05 14:50:00,27.02,27.04,27.01,27.04,447200.0,18.9089,18.9229,18.9019,18.9229,447200.0
2006-01-05 15:00:00,27.03,27.04,27.0,27.0,1143800.0,18.9159,18.9229,18.8949,18.8949,1143800.0
2006-01-05 15:10:00,27.0,27.04,26.99,27.02,1822400.0,18.8949,18.9229,18.8879,18.9089,1822400.0
2006-01-05 15:20:00,27.01,27.03,27.0,27.01,578900.0,18.9019,18.9159,18.8949,18.9019,578900.0
2006-01-05 15:30:00,27.01,27.04,26.99,27.04,1264400.0,18.9019,18.9229,18.8879,18.9229,1264400.0
2006-01-05 15:40:00,27.04,27.04,26.99,26.99,1645300.0,18.9229,18.9229,18.8879,18.8879,1645300.0
2006-01-05 15:50:00,27.0,27.05,26.94,27.0,2714500.0,18.8949,18.9299,18.8529,18.8949,2714500.0
2006-01-06 09:30:00,26.88,26.97,26.87,26.96,4247000.0,18.8109,18.8739,18.8039,18.8669,4247000.0
2006-01-06 09:40:00,26.96,27.0,26.8,26.8,2939800.0,18.8669,18.8949,18.755,18.755,2939800.0
2006-01-06 09:50:00,26.8,26.83,26.73,26.73,2245300.0,18.755,18.776,18.706,18.706,2245300.0
2006-01-06 10:00:00,26.73,26.76,26.67,26.71,3307800.0,18.706,18.727,18.664,18.692,3307800.0
2006-01-06 10:10:00,26.7,26.73,26.65,26.68,1108400.0,18.685,18.706,18.65,18.671,1108400.0
2006-01-06 10:20:00,26.68,26.76,26.6,26.64,4089100.0,18.671,18.727,18.615,18.643,4089100.0
2006-01-06 10:30:00,26.65,26.68,26.6,26.61,1961900.0,18.65,18.671,18.615,18.622,1961900.0
2006-01-06 10:40:00,26.61,26.7,26.56,26.58,1813400.0,18.622,18.685,18.587,18.601,1813400.0
2006-01-06 10:50:00,26.58,26.61,26.49,26.53,3163800.0,18.601,18.622,18.538,18.566,3163800.0
2006-01-06 11:00:00,26.54,26.55,26.5,26.51,1930500.0,18.573,18.58,18.545,18.552,1930500.0
2006-01-06 11:10:00,26.51,26.55,26.49,26.53,1003400.0,18.552,18.58,18.538,18.566,1003400.0
2006-01-06 11:20:00,26.54,26.61,26.52,26.56,2357400.0,18.573,18.622,18.559,18.587,2357400.0
2006-01-06 11:30:00,26.55,26.6,26.55,26.58,2128300.0,18.58,18.615,18.58,18.601,2128300.0
2006-01-06 11:40:00,26.58,26.65,26.54,26.57,2425700.0,18.601,18.65,18.573,18.594,2425700.0
2006-01-06 11:50:00,26.57,26.6,26.56,26.6,885500.0,18.594,18.615,18.587,18.615,885500.0
2006-01-06 12:00:00,26.6,26.64,26.59,26.59,1984800.0,18.615,18.643,18.608,18.608,1984800.0
2006-01-06 12:10:00,26.59,26.64,26.58,26.63,1412200.0,18.608,18.643,18.601,18.636,1412200.0
2006-01-06 12:20:00,26.63,26.71,26.6,26.69,1589800.0,18.636,18.692,18.615,18.678,1589800.0
2006-01-06 12:30:00,26.69,26.78,26.68,26.74,2677200.0,18.678,18.741,18.671,18.713,2677200.0
2006-01-06 12:40:00,26.74,26.75,26.69,26.7,2202200.0,18.713,18.72,18.678,18.685,2202200.0
2006-01-06 12:50:00,26.7,26.75,26.64,26.75,2438500.0,18.685,18.72,18.643,18.72,2438500.0
2006-01-06 13:00:00,26.75,26.75,26.67,26.68,1117100.0,18.72,18.72,18.664,18.671,1117100.0
2006-01-06 13:10:00,26.68,26.75,26.65,26.69,611500.0,18.671,18.72,18.65,18.678,611500.0
2006-01-06 13:20:00,26.69,26.72,26.67,26.71,894100.0,18.678,18.699,18.664,18.692,894100.0
2006-01-06 13:30:00,26.71,26.75,26.71,26.72,1057100.0,18.692,18.72,18.692,18.699,1057100.0
2006-01-06 13:40:00,26.72,26.77,26.71,26.75,1804400.0,18.699,18.734,18.692,18.72,1804400.0
2006-01-06 13:50:00,26.75,26.77,26.71,26.72,2318200.0,18.72,18.734,18.692,18.699,2318200.0
2006-01-06 14:00:00,26.72,26.77,26.68,26.74,1638700.0,18.699,18.734,18.671,18.713,1638700.0
2006-01-06 14:10:00,26.75,27.73,26.7,26.72,1887900.0,18.72,19.4058,18.685,18.699,1887900.0
2006-01-06 14:20:00,26.73,26.74,26.7,26.7,1152000.0,18.706,18.713,18.685,18.685,1152000.0
2006-01-06 14:30:00,26.7,26.72,26.68,26.69,1438800.0,18.685,18.699,18.671,18.678,1438800.0
2006-01-06 14:40:00,26.68,26.78,26.68,26.78,2690900.0,18.671,18.741,18.671,18.741,2690900.0
2006-01-06 14:50:00,26.78,26.84,26.77,26.8,1903000.0,18.741,18.783,18.734,18.755,1903000.0
2006-01-06 15:00:00,26.8,26.94,26.8,26.87,4026300.0,18.755,18.8529,18.755,18.8039,4026300.0
2006-01-06 15:10:00,26.88,26.9,26.85,26.88,4202200.0,18.8109,18.8249,18.79,18.8109,4202200.0
2006-01-06 15:20:00,26.88,26.93,26.86,26.9,3186600.0,18.8109,18.8459,18.797,18.8249,3186600.0
2006-01-06 15:30:00,26.9,26.91,26.88,26.89,2068900.0,18.8249,18.8319,18.8109,18.8179,2068900.0
2006-01-06 15:40:00,26.89,26.9,26.83,26.84,2624300.0,18.8179,18.8249,18.776,18.783,2624300.0
2006-01-06 15:50:00,26.84,26.95,26.83,26.94,5152900.0,18.783,18.8599,18.776,18.8529,5152900.0
2006-01-09 09:30:00,26.93,26.98,26.91,26.95,3322100.0,18.8459,18.8809,18.8319,18.8599,3322100.0
2006-01-09 09:40:00,26.95,26.96,26.92,26.93,1302600.0,18.8599,18.8669,18.8389,18.8459,1302600.0
2006-01-09 09:50:00,26.93,26.95,26.82,26.84,1773000.0,18.8459,18.8599,18.769,18.783,1773000.0
2006-01-09 10:00:00,26.84,26.87,26.76,26.87,1993300.0,18.783,18.8039,18.727,18.8039,1993300.0
2006-01-09 10:10:00,26.87,26.96,26.86,26.91,1977900.0,18.8039,18.8669,18.797,18.8319,1977900.0
2006-01-09 10:20:00,26.92,26.96,26.88,26.91,1746800.0,18.8389,18.8669,18.8109,18.8319,1746800.0
2006-01-09 10:30:00,26.91,26.96,26.9,26.91,763300.0,18.8319,18.8669,18.8249,18.8319,763300.0
2006-01-09 10:40:00,26.91,26.94,26.9,26.94,651000.0,18.8319,18.8529,18.8249,18.8529,651000.0
2006-01-09 10:50:00,26.93,26.95,26.93,26.94,764700.0,18.8459,18.8599,18.8459,18.8529,764700.0
2006-01-09 11:00:00,26.93,26.95,26.9,26.92,908000.0,18.8459,18.8599,18.8249,18.8389,908000.0
2006-01-09 11:10:00,26.93,26.95,26.91,26.93,453200.0,18.8459,18.8599,18.8319,18.8459,453200.0
2006-01-09 11:20:00,26.93,26.96,26.93,26.93,828300.0,18.8459,18.8669,18.8459,18.8459,828300.0
2006-01-09 11:30:00,26.93,26.95,26.9,26.92,792100.0,18.8459,18.8599,18.8249,18.8389,792100.0
2006-01-09 11:40:00,26.93,26.94,26.9,26.94,1374000.0,18.8459,18.8529,18.8249,18.8529,1374000.0
2006-01-09 11:50:00,26.94,27.01,26.0,26.99,1711000.0,18.8529,18.9019,18.1951,18.8879,1711000.0
2006-01-09 12:00:00,26.99,28.0,26.96,27.01,2077300.0,18.8879,19.5947,18.8669,18.9019,2077300.0
2006-01-09 12:10:00,27.02,27.05,27.0,27.03,1648200.0,18.9089,18.9299,18.8949,18.9159,1648200.0
2006-01-09 12:20:00,27.04,27.07,27.03,27.06,778700.0,18.9229,18.9439,18.9159,18.9369,778700.0
2006-01-09 12:30:00,27.05,27.06,27.02,27.02,678200.0,18.9299,18.9369,18.9089,18.9089,678200.0
2006-01-09 12:40:00,27.02,27.05,27.02,27.02,504800.0,18.9089,18.9299,18.9089,18.9089,504800.0
2006-01-09 12:50:00,27.02,27.02,26.91,27.01,498900.0,18.9089,18.9089,18.8319,18.9019,498900.0
2006-01-09 13:00:00,27.0,27.01,26.96,26.99,690800.0,18.8949,18.9019,18.8669,18.8879,690800.0
2006-01-09 13:10:00,26.99,27.02,26.96,26.98,1217400.0,18.8879,18.9089,18.8669,18.8809,1217400.0
2006-01-09 13:20:00,26.97,27.01,26.97,26.98,965800.0,18.8739,18.9019,18.8739,18.8809,965800.0
2006-01-09 13:30:00,26.98,27.03,26.97,27.01,907600.0,18.8809,18.9159,18.8739,18.9019,907600.0
2006-01-09 13:40:00,27.01,27.01,26.98,26.99,1019100.0,18.9019,18.9019,18.8809,18.8879,1019100.0
2006-01-09 13:50:00,26.99,27.0,26.96,26.99,1603600.0,18.8879,18.8949,18.8669,18.8879,1603600.0
2006-01-09 14:00:00,26.99,27.02,26.99,27.0,892100.0,18.8879,18.9089,18.8879,18.8949,892100.0
2006-01-09 14:10:00,27.01,27.01,26.97,26.97,930400.0,18.9019,18.9019,18.8739,18.8739,930400.0
2006-01-09 14:20:00,26.97,26.99,26.95,26.96,1277600.0,18.8739,18.8879,18.8599,18.8669,1277600.0
2006-01-09 14:30:00,26.95,26.96,26.94,26.96,816900.0,18.8599,18.8669,18.8529,18.8669,816900.0
2006-01-09 14:40:00,26.95,26.98,26.91,26.95,1628400.0,18.8599,18.8809,18.8319,18.8599,1628400.0
2006-01-09 14:50:00,26.95,26.96,26.91,26.91,1258100.0,18.8599,18.8669,18.8319,18.8319,1258100.0
2006-01-09 15:00:00,26.91,26.92,26.89,26.89,824900.0,18.8319,18.8389,18.8179,18.8179,824900.0
2006-01-09 15:10:00,26.89,26.91,26.85,26.87,1119900.0,18.8179,18.8319,18.79,18.8039,1119900.0
2006-01-09 15:20:00,26.87,26.88,26.85,26.87,1595600.0,18.8039,18.8109,18.79,18.8039,1595600.0
2006-01-09 15:30:00,26.87,26.93,26.86,26.89,1755000.0,18.8039,18.8459,18.797,18.8179,1755000.0
2006-01-09 15:40:00,26.89,26.89,26.82,26.83,1721500.0,18.8179,18.8179,18.769,18.776,1721500.0
2006-01-09 15:50:00,26.82,26.91,26.82,26.86,2338100.0,18.769,18.8319,18.769,18.797,2338100.0
2006-01-10 09:30:00,26.64,26.77,26.62,26.73,3536500.0,18.643,18.734,18.629,18.706,3536500.0
2006-01-10 09:40:00,26.72,26.79,26.64,26.64,2265500.0,18.699,18.748,18.643,18.643,2265500.0
2006-01-10 09:50:00,26.64,26.64,26.59,26.63,1410400.0,18.643,18.643,18.608,18.636,1410400.0
2006-01-10 10:00:00,26.63,26.69,26.62,26.67,1715400.0,18.636,18.678,18.629,18.664,1715400.0
2006-01-10 10:10:00,26.66,26.69,26.6,26.63,1520500.0,18.657,18.678,18.615,18.636,1520500.0
2006-01-10 10:20:00,26.63,26.66,26.62,26.63,1257100.0,18.636,18.657,18.629,18.636,1257100.0
2006-01-10 10:30:00,26.63,26.7,26.63,26.7,1219800.0,18.636,18.685,18.636,18.685,1219800.0
2006-01-10 10:40:00,26.7,26.72,26.64,26.68,1814600.0,18.685,18.699,18.643,18.671,1814600.0
2006-01-10 10:50:00,26.68,26.71,26.65,26.66,1117700.0,18.671,18.692,18.65,18.657,1117700.0
2006-01-10 11:00:00,26.66,26.68,26.65,26.66,1051500.0,18.657,18.671,18.65,18.657,1051500.0
2006-01-10 11:10:00,26.65,26.7,26.64,26.69,866800.0,18.65,18.685,18.643,18.678,866800.0
2006-01-10 11:20:00,26.69,26.73,26.68,26.72,870900.0,18.678,18.706,18.671,18.699,870900.0
2006-01-10 11:30:00,26.72,26.75,26.71,26.74,819000.0,18.699,18.72,18.692,18.713,819000.0
2006-01-10 11:40:00,26.74,26.77,26.72,26.74,1522500.0,18.713,18.734,18.699,18.713,1522500.0
2006-01-10 11:50:00,26.74,26.75,26.72,26.75,715600.0,18.713,18.72,18.699,18.72,715600.0
2006-01-10 12:00:00,26.74,26.79,26.73,26.78,994300.0,18.713,18.748,18.706,18.741,994300.0
2006-01-10 12:10:00,26.77,26.81,26.74,26.77,1603400.0,18.734,18.762,18.713,18.734,1603400.0
2006-01-10 12:20:00,26.77,26.8,26.75,26.76,951600.0,18.734,18.755,18.72,18.727,951600.0
2006-01-10 12:30:00,26.77,26.79,26.75,26.77,1377100.0,18.734,18.748,18.72,18.734,1377100.0
2006-01-10 12:40:00,26.78,26.8,26.75,26.78,1480900.0,18.741,18.755,18.72,18.741,1480900.0
2006-01-10 12:50:00,26.79,26.79,26.75,26.77,1579300.0,18.748,18.748,18.72,18.734,1579300.0
2006-01-10 13:00:00,26.78,26.81,26.76,26.77,1723500.0,18.741,18.762,18.727,18.734,1723500.0
2006-01-10 13:10:00,26.77,26.79,26.76,26.78,877400.0,18.734,18.748,18.727,18.741,877400.0
2006-01-10 13:20:00,26.78,26.83,26.78,26.79,1048700.0,18.741,18.776,18.741,18.748,1048700.0
2006-01-10 13:30:00,26.79,26.8,26.73,26.74,1176600.0,18.748,18.755,18.706,18.713,1176600.0
2006-01-10 13:40:00,26.74,26.76,26.73,26.75,1920500.0,18.713,18.727,18.706,18.72,1920500.0
2006-01-10 13:50:00,26.75,26.83,26.74,26.74,908100.0,18.72,18.776,18.713,18.713,908100.0
2006-01-10 14:00:00,26.74,26.76,26.7,26.76,1199700.0,18.713,18.727,18.685,18.727,1199700.0
2006-01-10 14:10:00,26.76,26.82,26.75,26.78,1900100.0,18.727,18.769,18.72,18.741,1900100.0
2006-01-10 14:20:00,26.78,26.8,26.75,26.78,1475400.0,18.741,18.755,18.72,18.741,1475400.0
2006-01-10 14:30:00,26.78,26.78,26.74,26.77,1653400.0,18.741,18.741,18.713,18.734,1653400.0
2006-01-10 14:40:00,26.77,26.81,26.76,26.79,1100400.0,18.734,18.762,18.727,18.748,1100400.0
2006-01-10 14:50:00,26.8,26.82,26.78,26.81,1535100.0,18.755,18.769,18.741,18.762,1535100.0
2006-01-10 15:00:00,26.82,26.85,26.8,26.83,1264600.0,18.769,18.79,18.755,18.776,1264600.0
2006-01-10 15:10:00,26.82,26.9,26.78,26.89,2506300.0,18.769,18.8249,18.741,18.8179,2506300.0
2006-01-10 15:20:00,26.89,26.93,26.85,26.93,1879600.0,18.8179,18.8459,18.79,18.8459,1879600.0
2006-01-10 15:30:00,26.92,27.0,26.92,26.98,3338600.0,18.8389,18.8949,18.8389,18.8809,3338600.0
2006-01-10 15:40:00,26.98,27.0,26.96,26.98,2885100.0,18.8809,18.8949,18.8669,18.8809,2885100.0
2006-01-10 15:50:00,26.98,27.02,26.96,27.0,3697000.0,18.8809,18.9089,18.8669,18.8949,3697000.0
2006-01-11 09:30:00,27.02,27.03,26.91,26.91,2493000.0,18.9089,18.9159,18.8319,18.8319,2493000.0
2006-01-11 09:40:00,26.91,26.97,26.9,26.97,1302400.0,18.8319,18.8739,18.8249,18.8739,1302400.0
2006-01-11 09:50:00,26.97,27.03,26.95,27.03,1855900.0,18.8739,18.9159,18.8599,18.9159,1855900.0
2006-01-11 10:00:00,27.03,27.07,26.99,27.06,1338200.0,18.9159,18.9439,18.8879,18.9369,1338200.0
2006-01-11 10:10:00,27.05,27.16,27.05,27.14,2228300.0,18.9299,19.0069,18.9299,18.9929,2228300.0
2006-01-11 10:20:00,27.14,27.18,27.08,27.17,2047800.0,18.9929,19.0209,18.9509,19.0139,2047800.0
2006-01-11 10:30:00,27.17,27.19,27.15,27.16,1218500.0,19.0139,19.0279,18.9999,19.0069,1218500.0
2006-01-11 10:40:00,27.17,27.18,27.06,27.07,1549400.0,19.0139,19.0209,18.9369,18.9439,1549400.0
2006-01-11 10:50:00,27.06,27.1,27.03,27.08,1246800.0,18.9369,18.9649,18.9159,18.9509,1246800.0
2006-01-11 11:00:00,27.07,27.15,27.06,27.13,1115800.0,18.9439,18.9999,18.9369,18.9859,1115800.0
2006-01-11 11:10:00,27.13,27.19,27.1,27.17,1816200.0,18.9859,19.0279,18.9649,19.0139,1816200.0
2006-01-11 11:20:00,27.17,27.22,27.15,27.18,1459700.0,19.0139,19.0489,18.9999,19.0209,1459700.0
2006-01-11 11:30:00,27.18,27.25,27.17,27.22,1801400.0,19.0209,19.0699,19.0139,19.0489,1801400.0
2006-01-11 11:40:00,27.23,27.23,27.17,27.23,1352500.0,19.0559,19.0559,19.0139,19.0559,1352500.0
2006-01-11 11:50:00,27.23,27.24,27.17,27.2,1446600.0,19.0559,19.0629,19.0139,19.0349,1446600.0
2006-01-11 12:00:00,27.2,27.23,27.18,27.18,1566700.0,19.0349,19.0559,19.0209,19.0209,1566700.0
2006-01-11 12:10:00,27.19,27.21,27.12,27.13,1624900.0,19.0279,19.0419,18.9789,18.9859,1624900.0
2006-01-11 12:20:00,27.14,27.24,27.14,27.21,1637900.0,18.9929,19.0629,18.9929,19.0419,1637900.0
2006-01-11 12:30:00,27.22,27.24,27.18,27.23,1126400.0,19.0489,19.0629,19.0209,19.0559,1126400.0
2006-01-11 12:40:00,27.22,27.26,27.19,27.23,1305200.0,19.0489,19.0769,19.0279,19.0559,1305200.0
2006-01-11 12:50:00,27.23,27.25,27.18,27.24,1174300.0,19.0559,19.0699,19.0209,19.0629,1174300.0
2006-01-11 13:00:00,27.24,27.27,27.21,27.21,1600100.0,19.0629,19.0839,19.0419,19.0419,1600100.0
2006-01-11 13:10:00,27.21,27.23,27.18,27.21,1137000.0,19.0419,19.0559,19.0209,19.0419,1137000.0
2006-01-11 13:20:00,27.21,27.22,27.2,27.2,1145100.0,19.0419,19.0489,19.0349,19.0349,1145100.0
2006-01-11 13:30:00,27.21,27.21,27.19,27.2,747100.0,19.0419,19.0419,19.0279,19.0349,747100.0
2006-01-11 13:40:00,27.2,27.26,27.2,27.22,1382200.0,19.0349,19.0769,19.0349,19.0489,1382200.0
2006-01-11 13:50:00,27.22,27.24,27.16,27.2,2465400.0,19.0489,19.0629,19.0069,19.0349,2465400.0
2006-01-11 14:00:00,27.2,27.22,27.18,27.22,1301500.0,19.0349,19.0489,19.0209,19.0489,1301500.0
2006-01-11 14:10:00,27.22,27.24,27.21,27.23,1279600.0,19.0489,19.0629,19.0419,19.0559,1279600.0
2006-01-11 14:20:00,27.24,27.3,27.22,27.27,2487400.0,19.0629,19.1049,19.0489,19.0839,2487400.0
2006-01-11 14:30:00,27.27,27.32,27.27,27.31,1148700.0,19.0839,19.1189,19.0839,19.1119,1148700.0
2006-01-11 14:40:00,27.32,27.39,27.3,27.32,2270500.0,19.1189,19.1679,19.1049,19.1189,2270500.0
2006-01-11 14:50:00,27.32,27.36,27.3,27.35,1654000.0,19.1189,19.1469,19.1049,19.1399,1654000.0
2006-01-11 15:00:00,27.35,27.36,27.31,27.32,1861300.0,19.1399,19.1469,19.1119,19.1189,1861300.0
2006-01-11 15:10:00,27.31,27.37,27.3,27.36,1465500.0,19.1119,19.1539,19.1049,19.1469,1465500.0
2006-01-11 15:20:00,27.36,27.37,27.34,27.35,1346400.0,19.1469,19.1539,19.1329,19.1399,1346400.0
2006-01-11 15:30:00,27.35,27.38,27.28,27.36,1918100.0,19.1399,19.1609,19.0909,19.1469,1918100.0
2006-01-11 15:40:00,27.36,27.36,27.22,27.24,3858300.0,19.1469,19.1469,19.0489,19.0629,3858300.0
2006-01-11 15:50:00,27.24,27.29,27.19,27.29,5811200.0,19.0629,19.0979,19.0279,19.0979,5811200.0
2006-01-12 09:30:00,27.23,27.26,27.15,27.2,2522600.0,19.0559,19.0769,18.9999,19.0349,2522600.0
2006-01-12 09:40:00,27.19,27.2,27.13,27.15,1795800.0,19.0279,19.0349,18.9859,18.9999,1795800.0
2006-01-12 09:50:00,27.15,27.19,27.09,27.16,1586700.0,18.9999,19.0279,18.9579,19.0069,1586700.0
2006-01-12 10:00:00,27.15,27.18,27.12,27.17,968200.0,18.9999,19.0209,18.9789,19.0139,968200.0
2006-01-12 10:10:00,27.18,27.18,27.12,27.13,759800.0,19.0209,19.0209,18.9789,18.9859,759800.0
2006-01-12 10:20:00,27.13,27.15,27.08,27.12,1166100.0,18.9859,18.9999,18.9509,18.9789,1166100.0
2006-01-12 10:30:00,27.12,27.15,27.12,27.15,842700.0,18.9789,18.9999,18.9789,18.9999,842700.0
2006-01-12 10:40:00,27.15,27.15,27.11,27.11,597400.0,18.9999,18.9999,18.9719,18.9719,597400.0
2006-01-12 10:50:00,27.11,27.2,27.11,27.14,1310500.0,18.9719,19.0349,18.9719,18.9929,1310500.0
2006-01-12 11:00:00,27.16,27.16,27.07,27.08,1241000.0,19.0069,19.0069,18.9439,18.9509,1241000.0
2006-01-12 11:10:00,27.08,27.08,27.01,27.03,1270800.0,18.9509,18.9509,18.9019,18.9159,1270800.0
2006-01-12 11:20:00,27.04,27.1,27.02,27.06,1188000.0,18.9229,18.9649,18.9089,18.9369,1188000.0
2006-01-12 11:30:00,27.06,27.12,27.05,27.08,1222500.0,18.9369,18.9789,18.9299,18.9509,1222500.0
2006-01-12 11:40:00,27.08,27.1,27.08,27.09,372000.0,18.9509,18.9649,18.9509,18.9579,372000.0
2006-01-12 11:50:00,27.08,27.09,27.06,27.06,425200.0,18.9509,18.9579,18.9369,18.9369,425200.0
2006-01-12 12:00:00,27.06,27.09,27.06,27.08,654000.0,18.9369,18.9579,18.9369,18.9509,654000.0
2006-01-12 12:10:00,27.08,27.09,27.04,27.04,649500.0,18.9509,18.9579,18.9229,18.9229,649500.0
2006-01-12 12:20:00,27.04,27.15,27.0,27.01,1522300.0,18.9229,18.9999,18.8949,18.9019,1522300.0
2006-01-12 12:30:00,27.02,27.06,27.01,27.01,634100.0,18.9089,18.9369,18.9019,18.9019,634100.0
2006-01-12 12:40:00,27.01,27.04,27.0,27.02,781500.0,18.9019,18.9229,18.8949,18.9089,781500.0
2006-01-12 12:50:00,27.02,27.05,27.0,27.02,1136200.0,18.9089,18.9299,18.8949,18.9089,1136200.0
2006-01-12 13:00:00,27.01,27.03,27.01,27.01,512900.0,18.9019,18.9159,18.9019,18.9019,512900.0
2006-01-12 13:10:00,27.0,27.06,26.98,27.06,1787300.0,18.8949,18.9369,18.8809,18.9369,1787300.0
2006-01-12 13:20:00,27.06,27.07,27.02,27.02,636100.0,18.9369,18.9439,18.9089,18.9089,636100.0
2006-01-12 13:30:00,27.03,27.04,27.01,27.03,342000.0,18.9159,18.9229,18.9019,18.9159,342000.0
2006-01-12 13:40:00,27.02,27.03,26.99,27.0,673500.0,18.9089,18.9159,18.8879,18.8949,673500.0
2006-01-12 13:50:00,27.01,27.01,26.97,27.0,1190400.0,18.9019,18.9019,18.8739,18.8949,1190400.0
2006-01-12 14:00:00,27.0,27.03,26.97,26.99,1239600.0,18.8949,18.9159,18.8739,18.8879,1239600.0
2006-01-12 14:10:00,27.0,27.04,26.97,27.02,1544200.0,18.8949,18.9229,18.8739,18.9089,1544200.0
2006-01-12 14:20:00,27.02,27.05,27.0,27.01,724300.0,18.9089,18.9299,18.8949,18.9019,724300.0
2006-01-12 14:30:00,27.02,27.02,26.99,27.02,541500.0,18.9089,18.9089,18.8879,18.9089,541500.0
2006-01-12 14:40:00,27.02,27.03,27.0,27.0,668300.0,18.9089,18.9159,18.8949,18.8949,668300.0
2006-01-12 14:50:00,27.0,27.04,27.0,27.02,1275000.0,18.8949,18.9229,18.8949,18.9089,1275000.0
2006-01-12 15:00:00,27.01,27.03,27.0,27.0,848000.0,18.9019,18.9159,18.8949,18.8949,848000.0
2006-01-12 15:10:00,27.0,27.02,26.99,27.02,1075200.0,18.8949,18.9089,18.8879,18.9089,1075200.0
2006-01-12 15:20:00,27.01,27.02,27.0,27.0,769200.0,18.9019,18.9089,18.8949,18.8949,769200.0
2006-01-12 15:30:00,27.01,27.02,26.98,27.0,1023700.0,18.9019,18.9089,18.8809,18.8949,1023700.0
2006-01-12 15:40:00,27.0,27.02,26.99,27.0,1639700.0,18.8949,18.9089,18.8879,18.8949,1639700.0
2006-01-12 15:50:00,27.0,27.14,27.0,27.14,3923300.0,18.8949,18.9929,18.8949,18.9929,3923300.0
2006-01-13 09:30:00,27.03,27.25,27.02,27.18,3205500.0,18.9159,19.0699,18.9089,19.0209,3205500.0
2006-01-13 09:40:00,27.18,27.23,27.16,27.22,1452900.0,19.0209,19.0559,19.0069,19.0489,1452900.0
2006-01-13 09:50:00,27.22,27.24,27.18,27.22,842700.0,19.0489,19.0629,19.0209,19.0489,842700.0
2006-01-13 10:00:00,27.21,27.25,27.19,27.25,1079000.0,19.0419,19.0699,19.0279,19.0699,1079000.0
2006-01-13 10:10:00,27.24,27.25,27.19,27.21,1064700.0,19.0629,19.0699,19.0279,19.0419,1064700.0
2006-01-13 10:20:00,27.21,27.22,27.07,27.11,2302100.0,19.0419,19.0489,18.9439,18.9719,2302100.0
2006-01-13 10:30:00,27.11,27.13,27.01,27.1,1929900.0,18.9719,18.9859,18.9019,18.9649,1929900.0
2006-01-13 10:40:00,27.1,27.13,27.08,27.12,802300.0,18.9649,18.9859,18.9509,18.9789,802300.0
2006-01-13 10:50:00,27.11,27.17,27.09,27.14,1272800.0,18.9719,19.0139,18.9579,18.9929,1272800.0
2006-01-13 11:00:00,27.15,27.17,27.15,27.16,791000.0,18.9999,19.0139,18.9999,19.0069,791000.0
2006-01-13 11:10:00,27.17,27.19,27.16,27.18,615100.0,19.0139,19.0279,19.0069,19.0209,615100.0
2006-01-13 11:20:00,27.18,27.19,27.16,27.17,564200.0,19.0209,19.0279,19.0069,19.0139,564200.0
2006-01-13 11:30:00,27.18,27.24,27.16,27.18,1144800.0,19.0209,19.0629,19.0069,19.0209,1144800.0
2006-01-13 11:40:00,27.19,27.21,27.15,27.16,699500.0,19.0279,19.0419,18.9999,19.0069,699500.0
2006-01-13 11:50:00,27.16,27.17,27.14,27.14,709400.0,19.0069,19.0139,18.9929,18.9929,709400.0
2006-01-13 12:00:00,27.14,27.16,27.13,27.13,777800.0,18.9929,19.0069,18.9859,18.9859,777800.0
2006-01-13 12:10:00,27.13,27.16,27.12,27.16,489800.0,18.9859,19.0069,18.9789,19.0069,489800.0
2006-01-13 12:20:00,27.15,27.16,27.13,27.14,638000.0,18.9999,19.0069,18.9859,18.9929,638000.0
2006-01-13 12:30:00,27.14,27.14,27.11,27.12,864000.0,18.9929,18.9929,18.9719,18.9789,864000.0
2006-01-13 12:40:00,27.13,27.13,27.05,27.08,926200.0,18.9859,18.9859,18.9299,18.9509,926200.0
2006-01-13 12:50:00,27.07,27.1,27.07,27.09,435800.0,18.9439,18.9649,18.9439,18.9579,435800.0
2006-01-13 13:00:00,27.09,27.1,27.07,27.09,409900.0,18.9579,18.9649,18.9439,18.9579,409900.0
2006-01-13 13:10:00,27.1,27.11,27.08,27.08,416700.0,18.9649,18.9719,18.9509,18.9509,416700.0
2006-01-13 13:20:00,27.08,27.13,27.08,27.11,747700.0,18.9509,18.9859,18.9509,18.9719,747700.0
2006-01-13 13:30:00,27.11,27.13,27.07,27.08,628100.0,18.9719,18.9859,18.9439,18.9509,628100.0
2006-01-13 13:40:00,27.07,27.1,27.06,27.06,657900.0,18.9439,18.9649,18.9369,18.9369,657900.0
2006-01-13 13:50:00,27.06,27.11,27.04,27.08,839300.0,18.9369,18.9719,18.9229,18.9509,839300.0
2006-01-13 14:00:00,27.08,27.1,27.07,27.09,976900.0,18.9509,18.9649,18.9439,18.9579,976900.0
2006-01-13 14:10:00,27.09,27.11,27.02,27.04,2245900.0,18.9579,18.9719,18.9089,18.9229,2245900.0
2006-01-13 14:20:00,27.05,27.07,27.04,27.05,592600.0,18.9299,18.9439,18.9229,18.9299,592600.0
2006-01-13 14:30:00,27.05,27.08,27.01,27.07,549800.0,18.9299,18.9509,18.9019,18.9439,549800.0
2006-01-13 14:40:00,27.08,27.15,27.04,27.11,1000000.0,18.9509,18.9999,18.9229,18.9719,1000000.0
2006-01-13 14:50:00,27.1,27.15,27.1,27.1,378200.0,18.9649,18.9999,18.9649,18.9649,378200.0
2006-01-13 15:00:00,27.1,27.11,27.07,27.08,526400.0,18.9649,18.9719,18.9439,18.9509,526400.0
2006-01-13 15:10:00,27.07,27.08,27.05,27.08,765200.0,18.9439,18.9509,18.9299,18.9509,765200.0
2006-01-13 15:20:00,27.08,27.13,27.07,27.12,896300.0,18.9509,18.9859,18.9439,18.9789,896300.0
2006-01-13 15:30:00,27.13,27.15,27.1,27.12,1097900.0,18.9859,18.9999,18.9649,18.9789,1097900.0
2006-01-13 15:40:00,27.12,27.21,27.11,27.17,1681500.0,18.9789,19.0419,18.9719,19.0139,1681500.0
2006-01-13 15:50:00,27.17,27.21,27.14,27.18,2244500.0,19.0139,19.0419,18.9929,19.0209,2244500.0
2006-01-17 09:30:00,26.9,26.98,26.9,26.96,4562600.0,18.8249,18.8809,18.8249,18.8669,4562600.0
2006-01-17 09:40:00,26.96,27.03,26.95,27.01,2439700.0,18.8669,18.9159,18.8599,18.9019,2439700.0
2006-01-17 09:50:00,27.0,27.04,26.96,26.98,1675800.0,18.8949,18.9229,18.8669,18.8809,1675800.0
2006-01-17 10:00:00,26.98,27.01,26.97,26.99,1606600.0,18.8809,18.9019,18.8739,18.8879,1606600.0
2006-01-17 10:10:00,26.98,27.03,26.98,27.01,1436000.0,18.8809,18.9159,18.8809,18.9019,1436000.0
2006-01-17 10:20:00,27.02,27.09,27.01,27.06,1199700.0,18.9089,18.9579,18.9019,18.9369,1199700.0
2006-01-17 10:30:00,27.07,27.09,27.01,27.01,1572800.0,18.9439,18.9579,18.9019,18.9019,1572800.0
2006-01-17 10:40:00,27.01,27.08,26.96,27.01,1498600.0,18.9019,18.9509,18.8669,18.9019,1498600.0
2006-01-17 10:50:00,27.0,27.06,27.0,27.06,1675000.0,18.8949,18.9369,18.8949,18.9369,1675000.0
2006-01-17 11:00:00,27.06,27.11,27.03,27.11,1497200.0,18.9369,18.9719,18.9159,18.9719,1497200.0
2006-01-17 11:10:00,27.11,27.12,27.08,27.11,838500.0,18.9719,18.9789,18.9509,18.9719,838500.0
2006-01-17 11:20:00,27.11,27.12,27.08,27.11,705600.0,18.9719,18.9789,18.9509,18.9719,705600.0
2006-01-17 11:30:00,27.12,27.15,27.09,27.12,1170300.0,18.9789,18.9999,18.9579,18.9789,1170300.0
2006-01-17 11:40:00,27.12,27.15,27.1,27.11,910400.0,18.9789,18.9999,18.9649,18.9719,910400.0
2006-01-17 11:50:00,27.11,27.12,27.08,27.08,935000.0,18.9719,18.9789,18.9509,18.9509,935000.0
2006-01-17 12:00:00,27.08,27.13,27.08,27.13,870700.0,18.9509,18.9859,18.9509,18.9859,870700.0
2006-01-17 12:10:00,27.13,27.15,27.08,27.13,1078000.0,18.9859,18.9999,18.9509,18.9859,1078000.0
2006-01-17 12:20:00,27.13,27.14,27.1,27.1,861000.0,18.9859,18.9929,18.9649,18.9649,861000.0
2006-01-17 12:30:00,27.1,27.19,27.09,27.1,901700.0,18.9649,19.0279,18.9579,18.9649,901700.0
2006-01-17 12:40:00,27.11,27.11,26.95,27.07,473700.0,18.9719,18.9719,18.8599,18.9439,473700.0
2006-01-17 12:50:00,27.08,27.1,27.07,27.1,1440200.0,18.9509,18.9649,18.9439,18.9649,1440200.0
2006-01-17 13:00:00,27.09,27.1,27.03,27.06,1467900.0,18.9579,18.9649,18.9159,18.9369,1467900.0
2006-01-17 13:10:00,27.06,27.08,27.03,27.03,551100.0,18.9369,18.9509,18.9159,18.9159,551100.0
2006-01-17 13:20:00,27.03,27.1,27.03,27.06,1062100.0,18.9159,18.9649,18.9159,18.9369,1062100.0
2006-01-17 13:30:00,27.06,27.07,27.03,27.05,954100.0,18.9369,18.9439,18.9159,18.9299,954100.0
2006-01-17 13:40:00,27.04,27.06,27.02,27.04,967400.0,18.9229,18.9369,18.9089,18.9229,967400.0
2006-01-17 13:50:00,27.04,27.11,27.04,27.08,1479100.0,18.9229,18.9719,18.9229,18.9509,1479100.0
2006-01-17 14:00:00,27.08,27.13,27.06,27.07,1259700.0,18.9509,18.9859,18.9369,18.9439,1259700.0
2006-01-17 14:10:00,27.07,27.14,27.05,27.06,1133500.0,18.9439,18.9929,18.9299,18.9369,1133500.0
2006-01-17 14:20:00,27.06,27.1,27.05,27.06,1110700.0,18.9369,18.9649,18.9299,18.9369,1110700.0
2006-01-17 14:30:00,27.06,27.11,27.06,27.07,490000.0,18.9369,18.9719,18.9369,18.9439,490000.0
2006-01-17 14:40:00,27.07,27.08,27.02,27.05,1648400.0,18.9439,18.9509,18.9089,18.9299,1648400.0
2006-01-17 14:50:00,27.05,27.1,27.03,27.1,1051400.0,18.9299,18.9649,18.9159,18.9649,1051400.0
2006-01-17 15:00:00,27.1,27.12,27.08,27.11,519900.0,18.9649,18.9789,18.9509,18.9719,519900.0
2006-01-17 15:10:00,27.11,27.12,27.06,27.07,1351000.0,18.9719,18.9789,18.9369,18.9439,1351000.0
2006-01-17 15:20:00,27.08,27.1,27.05,27.06,1373600.0,18.9509,18.9649,18.9299,18.9369,1373600.0
2006-01-17 15:30:00,27.06,27.1,27.02,27.02,1159700.0,18.9369,18.9649,18.9089,18.9089,1159700.0
2006-01-17 15:40:00,27.03,27.05,27.0,27.02,1620200.0,18.9159,18.9299,18.8949,18.9089,1620200.0
2006-01-17 15:50:00,27.02,27.1,26.96,26.99,4086000.0,18.9089,18.9649,18.8669,18.8879,4086000.0
2006-01-18 09:30:00,26.74,26.77,26.7,26.73,3814900.0,18.713,18.734,18.685,18.706,3814900.0
2006-01-18 09:40:00,26.74,26.82,26.71,26.8,1901200.0,18.713,18.769,18.692,18.755,1901200.0
2006-01-18 09:50:00,26.8,26.86,26.8,26.81,1683200.0,18.755,18.797,18.755,18.762,1683200.0
2006-01-18 10:00:00,26.82,26.9,26.81,26.89,1286900.0,18.769,18.8249,18.762,18.8179,1286900.0
2006-01-18 10:10:00,26.89,26.98,26.83,26.95,2345600.0,18.8179,18.8809,18.776,18.8599,2345600.0
2006-01-18 10:20:00,26.95,26.98,26.85,26.89,1616900.0,18.8599,18.8809,18.79,18.8179,1616900.0
2006-01-18 10:30:00,26.89,26.92,26.8,26.81,1097000.0,18.8179,18.8389,18.755,18.762,1097000.0
2006-01-18 10:40:00,26.81,26.91,26.81,26.9,1384900.0,18.762,18.8319,18.762,18.8249,1384900.0
2006-01-18 10:50:00,26.89,26.93,26.86,26.86,920500.0,18.8179,18.8459,18.797,18.797,920500.0
2006-01-18 11:00:00,26.86,28.82,26.81,26.86,1638900.0,18.797,20.1686,18.762,18.797,1638900.0
2006-01-18 11:10:00,26.85,26.89,26.85,26.88,802200.0,18.79,18.8179,18.79,18.8109,802200.0
2006-01-18 11:20:00,26.87,26.89,26.85,26.85,894500.0,18.8039,18.8179,18.79,18.79,894500.0
2006-01-18 11:30:00,26.85,26.86,26.8,26.84,1075500.0,18.79,18.797,18.755,18.783,1075500.0
2006-01-18 11:40:00,26.84,26.84,26.81,26.82,776700.0,18.783,18.783,18.762,18.769,776700.0
2006-01-18 11:50:00,26.81,26.84,26.79,26.84,966100.0,18.762,18.783,18.748,18.783,966100.0
2006-01-18 12:00:00,26.83,26.86,26.8,26.81,678400.0,18.776,18.797,18.755,18.762,678400.0
2006-01-18 12:10:00,26.82,26.82,26.75,26.76,906100.0,18.769,18.769,18.72,18.727,906100.0
2006-01-18 12:20:00,26.76,27.77,26.75,26.77,1493200.0,18.727,19.4338,18.72,18.734,1493200.0
2006-01-18 12:30:00,26.77,26.78,26.75,26.76,504300.0,18.734,18.741,18.72,18.727,504300.0
2006-01-18 12:40:00,26.76,26.8,26.75,26.8,807700.0,18.727,18.755,18.72,18.755,807700.0
2006-01-18 12:50:00,26.8,26.83,26.78,26.8,911900.0,18.755,18.776,18.741,18.755,911900.0
2006-01-18 13:00:00,26.81,26.83,26.8,26.82,711900.0,18.762,18.776,18.755,18.769,711900.0
2006-01-18 13:10:00,26.81,26.85,26.78,26.8,1062500.0,18.762,18.79,18.741,18.755,1062500.0
2006-01-18 13:20:00,26.79,26.81,26.77,26.77,628900.0,18.748,18.762,18.734,18.734,628900.0
2006-01-18 13:30:00,26.78,26.81,26.76,26.8,1129800.0,18.741,18.762,18.727,18.755,1129800.0
2006-01-18 13:40:00,26.8,26.83,26.79,26.8,1012000.0,18.755,18.776,18.748,18.755,1012000.0
2006-01-18 13:50:00,26.81,26.85,26.79,26.79,426700.0,18.762,18.79,18.748,18.748,426700.0
2006-01-18 14:00:00,26.79,26.87,26.79,26.82,1596600.0,18.748,18.8039,18.748,18.769,1596600.0
2006-01-18 14:10:00,26.83,26.87,26.81,26.87,1112300.0,18.776,18.8039,18.762,18.8039,1112300.0
2006-01-18 14:20:00,26.87,26.89,26.84,26.86,1378500.0,18.8039,18.8179,18.783,18.797,1378500.0
2006-01-18 14:30:00,26.86,26.91,26.84,26.85,905900.0,18.797,18.8319,18.783,18.79,905900.0
2006-01-18 14:40:00,26.85,26.85,26.82,26.83,1097200.0,18.79,18.79,18.769,18.776,1097200.0
2006-01-18 14:50:00,26.83,26.84,26.8,26.82,1368800.0,18.776,18.783,18.755,18.769,1368800.0
2006-01-18 15:00:00,26.83,26.85,26.81,26.82,1381200.0,18.776,18.79,18.762,18.769,1381200.0
2006-01-18 15:10:00,26.83,26.85,26.79,26.79,1352100.0,18.776,18.79,18.748,18.748,1352100.0
2006-01-18 15:20:00,26.8,26.87,26.79,26.85,799100.0,18.755,18.8039,18.748,18.79,799100.0
2006-01-18 15:30:00,26.85,26.88,26.83,26.86,1494200.0,18.79,18.8109,18.776,18.797,1494200.0
2006-01-18 15:40:00,26.86,26.88,26.82,26.85,1987600.0,18.797,18.8109,18.769,18.79,1987600.0
2006-01-18 15:50:00,26.85,26.86,26.8,26.8,2725900.0,18.79,18.797,18.755,18.755,2725900.0
2006-01-19 09:30:00,26.87,26.98,26.85,26.96,3235400.0,18.8039,18.8809,18.79,18.8669,3235400.0
2006-01-19 09:40:00,26.96,26.98,26.92,26.94,1215700.0,18.8669,18.8809,18.8389,18.8529,1215700.0
2006-01-19 09:50:00,26.94,26.95,26.92,26.95,1347000.0,18.8529,18.8599,18.8389,18.8599,1347000.0
2006-01-19 10:00:00,26.95,26.99,26.94,26.95,1315500.0,18.8599,18.8879,18.8529,18.8599,1315500.0
2006-01-19 10:10:00,26.95,27.01,26.93,26.98,1526100.0,18.8599,18.9019,18.8459,18.8809,1526100.0
2006-01-19 10:20:00,26.97,26.98,26.94,26.97,925700.0,18.8739,18.8809,18.8529,18.8739,925700.0
2006-01-19 10:30:00,26.98,27.05,26.97,27.01,1923700.0,18.8809,18.9299,18.8739,18.9019,1923700.0
2006-01-19 10:40:00,27.01,27.03,26.98,27.0,805300.0,18.9019,18.9159,18.8809,18.8949,805300.0
2006-01-19 10:50:00,27.0,27.0,26.96,26.97,1187200.0,18.8949,18.8949,18.8669,18.8739,1187200.0
2006-01-19 11:00:00,26.97,27.01,26.92,26.93,2058300.0,18.8739,18.9019,18.8389,18.8459,2058300.0
2006-01-19 11:10:00,26.93,26.97,26.92,26.96,1455700.0,18.8459,18.8739,18.8389,18.8669,1455700.0
2006-01-19 11:20:00,26.96,26.98,26.95,26.98,400500.0,18.8669,18.8809,18.8599,18.8809,400500.0
2006-01-19 11:30:00,26.98,26.98,26.94,26.95,712200.0,18.8809,18.8809,18.8529,18.8599,712200.0
2006-01-19 11:40:00,26.95,27.0,26.95,27.0,756100.0,18.8599,18.8949,18.8599,18.8949,756100.0
2006-01-19 11:50:00,27.0,27.04,26.96,27.03,1122200.0,18.8949,18.9229,18.8669,18.9159,1122200.0
2006-01-19 12:00:00,27.03,27.07,27.01,27.03,938500.0,18.9159,18.9439,18.9019,18.9159,938500.0
2006-01-19 12:10:00,27.03,27.05,27.02,27.02,945900.0,18.9159,18.9299,18.9089,18.9089,945900.0
2006-01-19 12:20:00,27.02,27.02,26.98,27.01,682800.0,18.9089,18.9089,18.8809,18.9019,682800.0
2006-01-19 12:30:00,27.02,27.03,26.96,27.0,1821100.0,18.9089,18.9159,18.8669,18.8949,1821100.0
2006-01-19 12:40:00,27.01,27.05,26.99,27.04,1798700.0,18.9019,18.9299,18.8879,18.9229,1798700.0
2006-01-19 12:50:00,27.04,27.11,27.03,27.09,2538700.0,18.9229,18.9719,18.9159,18.9579,2538700.0
2006-01-19 13:00:00,27.1,27.16,27.08,27.15,3124500.0,18.9649,19.0069,18.9509,18.9999,3124500.0
2006-01-19 13:10:00,27.15,27.16,27.11,27.13,609500.0,18.9999,19.0069,18.9719,18.9859,609500.0
2006-01-19 13:20:00,27.13,27.14,27.1,27.11,620200.0,18.9859,18.9929,18.9649,18.9719,620200.0
2006-01-19 13:30:00,27.11,27.12,27.09,27.11,495500.0,18.9719,18.9789,18.9579,18.9719,495500.0
2006-01-19 13:40:00,27.11,27.17,27.11,27.16,989900.0,18.9719,19.0139,18.9719,19.0069,989900.0
2006-01-19 13:50:00,27.16,27.19,27.13,27.18,1296400.0,19.0069,19.0279,18.9859,19.0209,1296400.0
2006-01-19 14:00:00,27.18,27.21,27.16,27.18,1475100.0,19.0209,19.0419,19.0069,19.0209,1475100.0
2006-01-19 14:10:00,27.19,27.24,27.18,27.22,1482100.0,19.0279,19.0629,19.0209,19.0489,1482100.0
2006-01-19 14:20:00,27.21,27.22,27.1,27.11,1776800.0,19.0419,19.0489,18.9649,18.9719,1776800.0
2006-01-19 14:30:00,27.11,27.2,27.06,27.08,1431300.0,18.9719,19.0349,18.9369,18.9509,1431300.0
2006-01-19 14:40:00,27.08,27.1,27.03,27.03,1059600.0,18.9509,18.9649,18.9159,18.9159,1059600.0
2006-01-19 14:50:00,27.03,27.06,27.02,27.04,1674600.0,18.9159,18.9369,18.9089,18.9229,1674600.0
2006-01-19 15:00:00,27.05,27.07,27.0,27.02,1451100.0,18.9299,18.9439,18.8949,18.9089,1451100.0
2006-01-19 15:10:00,27.01,27.03,26.99,27.01,966300.0,18.9019,18.9159,18.8879,18.9019,966300.0
2006-01-19 15:20:00,27.0,27.04,27.0,27.02,1150100.0,18.8949,18.9229,18.8949,18.9089,1150100.0
2006-01-19 15:30:00,27.01,27.02,27.0,27.0,721300.0,18.9019,18.9089,18.8949,18.8949,721300.0
2006-01-19 15:40:00,27.0,27.02,27.0,27.0,2676800.0,18.8949,18.9089,18.8949,18.8949,2676800.0
2006-01-19 15:50:00,27.0,27.05,26.97,27.01,3238900.0,18.8949,18.9299,18.8739,18.9019,3238900.0
2006-01-20 09:30:00,27.01,27.01,26.92,26.95,6925400.0,18.9019,18.9019,18.8389,18.8599,6925400.0
2006-01-20 09:40:00,26.95,27.01,26.94,26.97,1586500.0,18.8599,18.9019,18.8529,18.8739,1586500.0
2006-01-20 09:50:00,26.96,26.98,26.93,26.94,1363000.0,18.8669,18.8809,18.8459,18.8529,1363000.0
2006-01-20 10:00:00,26.95,27.0,26.93,26.97,843600.0,18.8599,18.8949,18.8459,18.8739,843600.0
2006-01-20 10:10:00,26.98,26.99,26.94,26.97,1683800.0,18.8809,18.8879,18.8529,18.8739,1683800.0
2006-01-20 10:20:00,26.97,26.98,26.95,26.96,1262300.0,18.8739,18.8809,18.8599,18.8669,1262300.0
2006-01-20 10:30:00,26.97,26.97,26.95,26.97,879500.0,18.8739,18.8739,18.8599,18.8739,879500.0
2006-01-20 10:40:00,26.97,26.98,26.93,26.93,951500.0,18.8739,18.8809,18.8459,18.8459,951500.0
2006-01-20 10:50:00,26.93,26.95,26.87,26.93,2336100.0,18.8459,18.8599,18.8039,18.8459,2336100.0
2006-01-20 11:00:00,26.93,26.95,26.9,26.91,1931600.0,18.8459,18.8599,18.8249,18.8319,1931600.0
2006-01-20 11:10:00,26.91,26.93,26.88,26.89,1336400.0,18.8319,18.8459,18.8109,18.8179,1336400.0
2006-01-20 11:20:00,26.89,26.92,26.87,26.92,1697300.0,18.8179,18.8389,18.8039,18.8389,1697300.0
2006-01-20 11:30:00,26.91,26.91,26.86,26.9,1261800.0,18.8319,18.8319,18.797,18.8249,1261800.0
2006-01-20 11:40:00,26.9,26.92,26.81,26.82,2292200.0,18.8249,18.8389,18.762,18.769,2292200.0
2006-01-20 11:50:00,26.83,26.87,26.81,26.86,1567500.0,18.776,18.8039,18.762,18.797,1567500.0
2006-01-20 12:00:00,26.86,26.9,26.83,26.84,979200.0,18.797,18.8249,18.776,18.783,979200.0
2006-01-20 12:10:00,26.84,26.87,26.8,26.82,1383500.0,18.783,18.8039,18.755,18.769,1383500.0
2006-01-20 12:20:00,26.83,26.86,26.82,26.84,778500.0,18.776,18.797,18.769,18.783,778500.0
2006-01-20 12:30:00,26.84,26.85,26.81,26.82,665500.0,18.783,18.79,18.762,18.769,665500.0
2006-01-20 12:40:00,26.83,26.87,26.63,26.68,3445700.0,18.776,18.8039,18.636,18.671,3445700.0
2006-01-20 12:50:00,26.69,26.83,26.66,26.7,2605200.0,18.678,18.776,18.657,18.685,2605200.0
2006-01-20 13:00:00,26.7,26.75,26.61,26.63,1417400.0,18.685,18.72,18.622,18.636,1417400.0
2006-01-20 13:10:00,26.63,26.67,26.58,26.59,1809300.0,18.636,18.664,18.601,18.608,1809300.0
2006-01-20 13:20:00,26.59,26.68,26.56,26.67,2273800.0,18.608,18.671,18.587,18.664,2273800.0
2006-01-20 13:30:00,26.66,26.67,26.58,26.64,1204100.0,18.657,18.664,18.601,18.643,1204100.0
2006-01-20 13:40:00,26.64,26.67,26.56,26.59,1147300.0,18.643,18.664,18.587,18.608,1147300.0
2006-01-20 13:50:00,26.6,26.6,26.53,26.57,1698300.0,18.615,18.615,18.566,18.594,1698300.0
2006-01-20 14:00:00,26.56,26.59,26.52,26.57,1413200.0,18.587,18.608,18.559,18.594,1413200.0
2006-01-20 14:10:00,26.57,26.6,26.54,26.56,1014600.0,18.594,18.615,18.573,18.587,1014600.0
2006-01-20 14:20:00,26.55,26.61,26.52,26.6,1783800.0,18.58,18.622,18.559,18.615,1783800.0
2006-01-20 14:30:00,26.6,26.62,26.58,26.6,1916500.0,18.615,18.629,18.601,18.615,1916500.0
2006-01-20 14:40:00,26.6,26.62,26.57,26.59,1297700.0,18.615,18.629,18.594,18.608,1297700.0
2006-01-20 14:50:00,26.58,26.58,26.46,26.47,2535200.0,18.601,18.601,18.517,18.524,2535200.0
2006-01-20 15:00:00,26.47,26.51,26.45,26.49,2580600.0,18.524,18.552,18.51,18.538,2580600.0
2006-01-20 15:10:00,26.49,26.51,26.45,26.46,2595700.0,18.538,18.552,18.51,18.517,2595700.0
2006-01-20 15:20:00,26.46,26.59,26.4,26.4,1821300.0,18.517,18.608,18.475,18.475,1821300.0
2006-01-20 15:30:00,26.4,26.46,26.26,26.27,3619600.0,18.475,18.517,18.3771,18.3841,3619600.0
2006-01-20 15:40:00,26.28,26.43,26.26,26.42,4963900.0,18.3911,18.496,18.3771,18.489,4963900.0
2006-01-20 15:50:00,26.43,26.55,26.41,26.43,5260900.0,18.496,18.58,18.482,18.496,5260900.0
2006-01-23 09:30:00,26.41,26.52,26.39,26.42,2733900.0,18.482,18.559,18.468,18.489,2733900.0
2006-01-23 09:40:00,26.42,26.53,26.41,26.47,1566500.0,18.489,18.566,18.482,18.524,1566500.0
2006-01-23 09:50:00,26.47,26.52,26.39,26.39,1853100.0,18.524,18.559,18.468,18.468,1853100.0
2006-01-23 10:00:00,26.39,26.4,26.32,26.36,1873500.0,18.468,18.475,18.4191,18.447,1873500.0
2006-01-23 10:10:00,26.36,26.42,26.34,26.4,1523000.0,18.447,18.489,18.433,18.475,1523000.0
2006-01-23 10:20:00,26.4,26.43,26.39,26.42,1581400.0,18.475,18.496,18.468,18.489,1581400.0
2006-01-23 10:30:00,26.43,26.44,26.36,26.36,1150200.0,18.496,18.503,18.447,18.447,1150200.0
2006-01-23 10:40:00,26.36,26.38,26.33,26.35,1211500.0,18.447,18.461,18.4261,18.44,1211500.0
2006-01-23 10:50:00,26.34,26.43,26.33,26.41,1277900.0,18.433,18.496,18.4261,18.482,1277900.0
2006-01-23 11:00:00,26.41,26.43,26.35,26.41,956600.0,18.482,18.496,18.44,18.482,956600.0
2006-01-23 11:10:00,26.41,26.45,26.4,26.41,531400.0,18.482,18.51,18.475,18.482,531400.0
2006-01-23 11:20:00,26.41,26.42,26.4,26.42,619300.0,18.482,18.489,18.475,18.489,619300.0
2006-01-23 11:30:00,26.42,26.49,26.4,26.43,917100.0,18.489,18.538,18.475,18.496,917100.0
2006-01-23 11:40:00,26.42,26.45,26.4,26.4,590900.0,18.489,18.51,18.475,18.475,590900.0
2006-01-23 11:50:00,26.4,26.43,26.39,26.4,553200.0,18.475,18.496,18.468,18.475,553200.0
2006-01-23 12:00:00,26.4,26.41,26.37,26.38,670300.0,18.475,18.482,18.454,18.461,670300.0
2006-01-23 12:10:00,26.38,26.4,26.33,26.34,865900.0,18.461,18.475,18.4261,18.433,865900.0
2006-01-23 12:20:00,26.33,26.36,26.32,26.33,1242900.0,18.4261,18.447,18.4191,18.4261,1242900.0
2006-01-23 12:30:00,26.33,26.38,26.33,26.37,815900.0,18.4261,18.461,18.4261,18.454,815900.0
2006-01-23 12:40:00,26.37,26.38,26.31,26.33,855900.0,18.454,18.461,18.4121,18.4261,855900.0
2006-01-23 12:50:00,26.32,26.34,26.3,26.33,639900.0,18.4191,18.433,18.4051,18.4261,639900.0
2006-01-23 13:00:00,26.34,26.38,26.32,26.37,900800.0,18.433,18.461,18.4191,18.454,900800.0
2006-01-23 13:10:00,26.36,26.37,26.33,26.35,490300.0,18.447,18.454,18.4261,18.44,490300.0
2006-01-23 13:20:00,26.35,26.4,26.35,26.38,911200.0,18.44,18.475,18.44,18.461,911200.0
2006-01-23 13:30:00,26.38,26.42,26.33,26.36,746800.0,18.461,18.489,18.4261,18.447,746800.0
2006-01-23 13:40:00,26.36,26.39,26.34,26.38,936900.0,18.447,18.468,18.433,18.461,936900.0
2006-01-23 13:50:00,26.38,26.4,26.37,26.37,759900.0,18.461,18.475,18.454,18.454,759900.0
2006-01-23 14:00:00,26.37,26.42,26.37,26.4,1059800.0,18.454,18.489,18.454,18.475,1059800.0
2006-01-23 14:10:00,26.4,27.0,26.34,26.36,840800.0,18.475,18.8949,18.433,18.447,840800.0
2006-01-23 14:20:00,26.36,26.38,26.35,26.36,613200.0,18.447,18.461,18.44,18.447,613200.0
2006-01-23 14:30:00,26.36,26.38,26.32,26.32,836200.0,18.447,18.461,18.4191,18.4191,836200.0
2006-01-23 14:40:00,26.32,26.36,26.3,26.35,952400.0,18.4191,18.447,18.4051,18.44,952400.0
2006-01-23 14:50:00,26.34,26.36,26.31,26.34,689700.0,18.433,18.447,18.4121,18.433,689700.0
2006-01-23 15:00:00,26.34,26.36,26.33,26.34,733500.0,18.433,18.447,18.4261,18.433,733500.0
2006-01-23 15:10:00,26.34,26.37,26.32,26.36,1209800.0,18.433,18.454,18.4191,18.447,1209800.0
2006-01-23 15:20:00,26.36,26.39,26.35,26.36,1205900.0,18.447,18.468,18.44,18.447,1205900.0
2006-01-23 15:30:00,26.35,26.37,26.34,26.36,829800.0,18.44,18.454,18.433,18.447,829800.0
2006-01-23 15:40:00,26.36,26.39,26.33,26.36,2421700.0,18.447,18.468,18.4261,18.447,2421700.0
2006-01-23 15:50:00,26.36,26.42,26.34,26.36,2341000.0,18.447,18.489,18.433,18.447,2341000.0
2006-01-24 09:30:00,26.34,26.39,26.32,26.36,2618000.0,18.433,18.468,18.4191,18.447,2618000.0
2006-01-24 09:40:00,26.36,26.43,26.35,26.41,2154900.0,18.447,18.496,18.44,18.482,2154900.0
2006-01-24 09:50:00,26.42,26.44,26.36,26.41,2031700.0,18.489,18.503,18.447,18.482,2031700.0
2006-01-24 10:00:00,26.41,26.44,26.38,26.38,1757100.0,18.482,18.503,18.461,18.461,1757100.0
2006-01-24 10:10:00,26.38,26.42,26.36,26.42,1104300.0,18.461,18.489,18.447,18.489,1104300.0
2006-01-24 10:20:00,26.42,26.45,26.39,26.4,2572400.0,18.489,18.51,18.468,18.475,2572400.0
2006-01-24 10:30:00,26.4,26.43,26.4,26.4,1582700.0,18.475,18.496,18.475,18.475,1582700.0
2006-01-24 10:40:00,26.41,26.42,26.39,26.4,406600.0,18.482,18.489,18.468,18.475,406600.0
2006-01-24 10:50:00,26.41,26.42,26.38,26.39,1452300.0,18.482,18.489,18.461,18.468,1452300.0
2006-01-24 11:00:00,26.4,26.4,26.33,26.36,1779700.0,18.475,18.475,18.4261,18.447,1779700.0
2006-01-24 11:10:00,26.36,26.4,26.32,26.35,1684400.0,18.447,18.475,18.4191,18.44,1684400.0
2006-01-24 11:20:00,26.34,26.4,26.34,26.4,1274800.0,18.433,18.475,18.433,18.475,1274800.0
2006-01-24 11:30:00,26.4,26.4,26.36,26.36,984200.0,18.475,18.475,18.447,18.447,984200.0
2006-01-24 11:40:00,26.36,26.41,26.36,26.39,1361000.0,18.447,18.482,18.447,18.468,1361000.0
2006-01-24 11:50:00,26.39,26.41,26.37,26.4,586700.0,18.468,18.482,18.454,18.475,586700.0
2006-01-24 12:00:00,26.4,26.43,26.37,26.39,780000.0,18.475,18.496,18.454,18.468,780000.0
2006-01-24 12:10:00,26.39,26.42,26.36,26.36,1799500.0,18.468,18.489,18.447,18.447,1799500.0
2006-01-24 12:20:00,26.37,26.42,26.36,26.39,1198100.0,18.454,18.489,18.447,18.468,1198100.0
2006-01-24 12:30:00,26.39,26.39,26.36,26.36,1234600.0,18.468,18.468,18.447,18.447,1234600.0
2006-01-24 12:40:00,26.36,26.4,26.33,26.37,1303600.0,18.447,18.475,18.4261,18.454,1303600.0
2006-01-24 12:50:00,26.38,26.41,26.37,26.38,942100.0,18.461,18.482,18.454,18.461,942100.0
2006-01-24 13:00:00,26.37,26.38,26.31,26.33,1456200.0,18.454,18.461,18.4121,18.4261,1456200.0
2006-01-24 13:10:00,26.33,26.37,26.33,26.37,1440800.0,18.4261,18.454,18.4261,18.454,1440800.0
2006-01-24 13:20:00,26.36,26.37,26.35,26.37,612400.0,18.447,18.454,18.44,18.454,612400.0
2006-01-24 13:30:00,26.37,26.38,26.33,26.34,1773900.0,18.454,18.461,18.4261,18.433,1773900.0
2006-01-24 13:40:00,26.35,26.36,26.31,26.34,1291700.0,18.44,18.447,18.4121,18.433,1291700.0
2006-01-24 13:50:00,26.34,26.37,26.32,26.34,2074900.0,18.433,18.454,18.4191,18.433,2074900.0
2006-01-24 14:00:00,26.35,26.39,26.33,26.38,2078800.0,18.44,18.468,18.4261,18.461,2078800.0
2006-01-24 14:10:00,26.38,26.42,26.36,26.36,1225400.0,18.461,18.489,18.447,18.447,1225400.0
2006-01-24 14:20:00,26.36,26.4,26.36,26.38,1300900.0,18.447,18.475,18.447,18.461,1300900.0
2006-01-24 14:30:00,26.38,26.46,26.32,26.36,921700.0,18.461,18.517,18.4191,18.447,921700.0
2006-01-24 14:40:00,26.36,26.4,26.29,26.33,973600.0,18.447,18.475,18.3981,18.4261,973600.0
2006-01-24 14:50:00,26.33,26.36,26.27,26.31,2100300.0,18.4261,18.447,18.3841,18.4121,2100300.0
2006-01-24 15:00:00,26.31,26.36,26.24,26.3,1713300.0,18.4121,18.447,18.3631,18.4051,1713300.0
2006-01-24 15:10:00,26.3,26.35,26.22,26.24,1903900.0,18.4051,18.44,18.3491,18.3631,1903900.0
2006-01-24 15:20:00,26.24,26.29,26.23,26.26,1620100.0,18.3631,18.3981,18.3561,18.3771,1620100.0
2006-01-24 15:30:00,26.26,26.31,26.25,26.28,1800000.0,18.3771,18.4121,18.3701,18.3911,1800000.0
2006-01-24 15:40:00,26.27,26.32,26.25,26.3,1696400.0,18.3841,18.4191,18.3701,18.4051,1696400.0
2006-01-24 15:50:00,26.3,26.33,26.25,26.28,2424500.0,18.4051,18.4261,18.3701,18.3911,2424500.0
2006-01-25 09:30:00,26.41,26.43,26.28,26.41,4165400.0,18.482,18.496,18.3911,18.482,4165400.0
2006-01-25 09:40:00,26.42,26.42,26.39,26.41,1244400.0,18.489,18.489,18.468,18.482,1244400.0
2006-01-25 09:50:00,26.41,26.52,26.4,26.51,3265000.0,18.482,18.559,18.475,18.552,3265000.0
2006-01-25 10:00:00,26.51,26.57,26.49,26.5,2605900.0,18.552,18.594,18.538,18.545,2605900.0
2006-01-25 10:10:00,26.5,26.51,26.43,26.49,2565700.0,18.545,18.552,18.496,18.538,2565700.0
2006-01-25 10:20:00,26.49,26.49,26.37,26.39,1887800.0,18.538,18.538,18.454,18.468,1887800.0
2006-01-25 10:30:00,26.4,26.43,26.36,26.38,1385300.0,18.475,18.496,18.447,18.461,1385300.0
2006-01-25 10:40:00,26.39,26.41,26.34,26.4,1334200.0,18.468,18.482,18.433,18.475,1334200.0
2006-01-25 10:50:00,26.4,26.51,26.4,26.51,2132900.0,18.475,18.552,18.475,18.552,2132900.0
2006-01-25 11:00:00,26.5,26.52,26.46,26.47,1765500.0,18.545,18.559,18.517,18.524,1765500.0
2006-01-25 11:10:00,26.48,26.54,26.47,26.52,795500.0,18.531,18.573,18.524,18.559,795500.0
2006-01-25 11:20:00,26.53,26.56,26.52,26.54,1018900.0,18.566,18.587,18.559,18.573,1018900.0
2006-01-25 11:30:00,26.55,26.55,26.49,26.49,1006200.0,18.58,18.58,18.538,18.538,1006200.0
2006-01-25 11:40:00,26.49,26.52,26.47,26.48,967800.0,18.538,18.559,18.524,18.531,967800.0
2006-01-25 11:50:00,26.49,26.54,26.45,26.52,1231800.0,18.538,18.573,18.51,18.559,1231800.0
2006-01-25 12:00:00,26.52,26.55,26.48,26.49,1193900.0,18.559,18.58,18.531,18.538,1193900.0
2006-01-25 12:10:00,26.49,26.5,26.45,26.45,966300.0,18.538,18.545,18.51,18.51,966300.0
2006-01-25 12:20:00,26.45,26.46,26.41,26.44,853300.0,18.51,18.517,18.482,18.503,853300.0
2006-01-25 12:30:00,26.44,26.49,26.44,26.47,1215300.0,18.503,18.538,18.503,18.524,1215300.0
2006-01-25 12:40:00,26.47,26.5,26.45,26.49,1013400.0,18.524,18.545,18.51,18.538,1013400.0
2006-01-25 12:50:00,26.48,26.49,26.44,26.45,986500.0,18.531,18.538,18.503,18.51,986500.0
2006-01-25 13:00:00,26.44,26.49,26.42,26.47,999300.0,18.503,18.538,18.489,18.524,999300.0
2006-01-25 13:10:00,26.48,26.48,26.42,26.46,544200.0,18.531,18.531,18.489,18.517,544200.0
2006-01-25 13:20:00,26.45,26.48,26.4,26.45,1204500.0,18.51,18.531,18.475,18.51,1204500.0
2006-01-25 13:30:00,26.45,26.45,26.39,26.4,1618800.0,18.51,18.51,18.468,18.475,1618800.0
2006-01-25 13:40:00,26.4,26.41,26.31,26.33,2099500.0,18.475,18.482,18.4121,18.4261,2099500.0
2006-01-25 13:50:00,26.34,26.37,26.3,26.32,719700.0,18.433,18.454,18.4051,18.4191,719700.0
2006-01-25 14:00:00,26.32,26.33,26.28,26.31,1029900.0,18.4191,18.4261,18.3911,18.4121,1029900.0
2006-01-25 14:10:00,26.31,26.35,26.3,26.35,1000300.0,18.4121,18.44,18.4051,18.44,1000300.0
2006-01-25 14:20:00,26.34,26.37,26.29,26.3,716400.0,18.433,18.454,18.3981,18.4051,716400.0
2006-01-25 14:30:00,26.3,26.31,26.25,26.3,1225700.0,18.4051,18.4121,18.3701,18.4051,1225700.0
2006-01-25 14:40:00,26.3,26.34,26.26,26.26,1080000.0,18.4051,18.433,18.3771,18.3771,1080000.0
2006-01-25 14:50:00,26.25,26.3,26.23,26.28,1211500.0,18.3701,18.4051,18.3561,18.3911,1211500.0
2006-01-25 15:00:00,26.29,26.32,26.27,26.3,1125500.0,18.3981,18.4191,18.3841,18.4051,1125500.0
2006-01-25 15:10:00,26.3,26.37,26.3,26.33,1318600.0,18.4051,18.454,18.4051,18.4261,1318600.0
2006-01-25 15:20:00,26.34,26.38,26.32,26.36,1820300.0,18.433,18.461,18.4191,18.447,1820300.0
2006-01-25 15:30:00,26.36,26.37,26.32,26.35,1393300.0,18.447,18.454,18.4191,18.44,1393300.0
2006-01-25 15:40:00,26.36,26.4,26.35,26.39,1529600.0,18.447,18.475,18.44,18.468,1529600.0
2006-01-25 15:50:00,26.39,26.43,26.36,26.39,2631500.0,18.468,18.496,18.447,18.468,2631500.0
2006-01-26 09:30:00,26.56,26.64,26.53,26.63,2740600.0,18.587,18.643,18.566,18.636,2740600.0
2006-01-26 09:40:00,26.63,26.65,26.62,26.62,1511600.0,18.636,18.65,18.629,18.629,1511600.0
2006-01-26 09:50:00,26.63,26.67,26.62,26.63,1723900.0,18.636,18.664,18.629,18.636,1723900.0
2006-01-26 10:00:00,26.63,26.66,26.56,26.6,1737900.0,18.636,18.657,18.587,18.615,1737900.0
2006-01-26 10:10:00,26.61,26.61,26.53,26.55,1628500.0,18.622,18.622,18.566,18.58,1628500.0
2006-01-26 10:20:00,26.55,26.55,26.45,26.47,1387700.0,18.58,18.58,18.51,18.524,1387700.0
2006-01-26 10:30:00,26.47,26.5,26.39,26.49,2260600.0,18.524,18.545,18.468,18.538,2260600.0
2006-01-26 10:40:00,26.49,26.6,26.48,26.57,2480800.0,18.538,18.615,18.531,18.594,2480800.0
2006-01-26 10:50:00,26.56,26.61,26.54,26.6,1480400.0,18.587,18.622,18.573,18.615,1480400.0
2006-01-26 11:00:00,26.6,26.64,26.6,26.61,894600.0,18.615,18.643,18.615,18.622,894600.0
2006-01-26 11:10:00,26.61,26.68,26.57,26.63,1183400.0,18.622,18.671,18.594,18.636,1183400.0
2006-01-26 11:20:00,26.63,26.65,26.61,26.62,932500.0,18.636,18.65,18.622,18.629,932500.0
2006-01-26 11:30:00,26.62,26.7,26.61,26.66,932600.0,18.629,18.685,18.622,18.657,932600.0
2006-01-26 11:40:00,26.66,26.72,26.61,26.69,1782400.0,18.657,18.699,18.622,18.678,1782400.0
2006-01-26 11:50:00,26.69,26.7,26.56,26.57,2449700.0,18.678,18.685,18.587,18.594,2449700.0
2006-01-26 12:00:00,26.57,26.59,26.53,26.54,2324600.0,18.594,18.608,18.566,18.573,2324600.0
2006-01-26 12:10:00,26.53,26.56,26.49,26.53,2010900.0,18.566,18.587,18.538,18.566,2010900.0
2006-01-26 12:20:00,26.53,26.54,26.49,26.52,578200.0,18.566,18.573,18.538,18.559,578200.0
2006-01-26 12:30:00,26.52,26.53,26.51,26.52,649400.0,18.559,18.566,18.552,18.559,649400.0
2006-01-26 12:40:00,26.52,26.53,26.49,26.5,1156200.0,18.559,18.566,18.538,18.545,1156200.0
2006-01-26 12:50:00,26.51,26.55,26.42,26.42,1620100.0,18.552,18.58,18.489,18.489,1620100.0
2006-01-26 13:00:00,26.43,26.44,26.36,26.41,1209600.0,18.496,18.503,18.447,18.482,1209600.0
2006-01-26 13:10:00,26.41,26.43,26.39,26.42,635300.0,18.482,18.496,18.468,18.489,635300.0
2006-01-26 13:20:00,26.41,26.42,26.35,26.35,802600.0,18.482,18.489,18.44,18.44,802600.0
2006-01-26 13:30:00,26.35,26.6,26.31,26.43,2771500.0,18.44,18.615,18.4121,18.496,2771500.0
2006-01-26 13:40:00,26.43,26.43,26.39,26.42,905900.0,18.496,18.496,18.468,18.489,905900.0
2006-01-26 13:50:00,26.43,26.55,26.38,26.44,1779400.0,18.496,18.58,18.461,18.503,1779400.0
2006-01-26 14:00:00,26.44,26.49,26.42,26.47,1187700.0,18.503,18.538,18.489,18.524,1187700.0
2006-01-26 14:10:00,26.46,26.5,26.45,26.45,853900.0,18.517,18.545,18.51,18.51,853900.0
2006-01-26 14:20:00,26.44,26.51,26.44,26.45,1630000.0,18.503,18.552,18.503,18.51,1630000.0
2006-01-26 14:30:00,26.46,26.52,26.44,26.5,1706500.0,18.517,18.559,18.503,18.545,1706500.0
2006-01-26 14:40:00,26.5,26.55,26.5,26.52,1426200.0,18.545,18.58,18.545,18.559,1426200.0
2006-01-26 14:50:00,26.53,26.55,26.5,26.53,2389500.0,18.566,18.58,18.545,18.566,2389500.0
2006-01-26 15:00:00,26.53,26.55,26.5,26.55,1296600.0,18.566,18.58,18.545,18.58,1296600.0
2006-01-26 15:10:00,26.55,26.58,26.52,26.54,1496800.0,18.58,18.601,18.559,18.573,1496800.0
2006-01-26 15:20:00,26.54,26.6,26.52,26.55,1940200.0,18.573,18.615,18.559,18.58,1940200.0
2006-01-26 15:30:00,26.55,26.56,26.52,26.52,2148300.0,18.58,18.587,18.559,18.559,2148300.0
2006-01-26 15:40:00,26.52,26.57,26.51,26.52,1744200.0,18.559,18.594,18.552,18.559,1744200.0
2006-01-26 15:50:00,26.52,26.53,26.43,26.52,2443000.0,18.559,18.566,18.496,18.559,2443000.0
2006-01-27 09:30:00,27.23,27.32,27.19,27.29,11932500.0,19.0559,19.1189,19.0279,19.0979,11932500.0
2006-01-27 09:40:00,27.29,27.36,27.2,27.3,6329900.0,19.0979,19.1469,19.0349,19.1049,6329900.0
2006-01-27 09:50:00,27.3,27.35,27.27,27.32,5090400.0,19.1049,19.1399,19.0839,19.1189,5090400.0
2006-01-27 10:00:00,27.33,27.5,27.31,27.44,5026800.0,19.1259,19.2448,19.1119,19.2028,5026800.0
2006-01-27 10:10:00,27.44,27.47,27.41,27.43,3373400.0,19.2028,19.2238,19.1818,19.1958,3373400.0
2006-01-27 10:20:00,27.43,27.49,27.4,27.43,2895500.0,19.1958,19.2378,19.1748,19.1958,2895500.0
2006-01-27 10:30:00,27.43,27.49,27.39,27.41,2341300.0,19.1958,19.2378,19.1679,19.1818,2341300.0
2006-01-27 10:40:00,27.41,27.49,27.37,27.39,3520700.0,19.1818,19.2378,19.1539,19.1679,3520700.0
2006-01-27 10:50:00,27.39,27.46,27.38,27.44,3994200.0,19.1679,19.2168,19.1609,19.2028,3994200.0
2006-01-27 11:00:00,27.44,27.5,27.42,27.5,5117100.0,19.2028,19.2448,19.1888,19.2448,5117100.0
2006-01-27 11:10:00,27.49,27.53,27.47,27.5,5019600.0,19.2378,19.2658,19.2238,19.2448,5019600.0
2006-01-27 11:20:00,27.5,27.5,27.44,27.49,2710800.0,19.2448,19.2448,19.2028,19.2378,2710800.0
2006-01-27 11:30:00,27.5,27.55,27.48,27.52,2607000.0,19.2448,19.2798,19.2308,19.2588,2607000.0
2006-01-27 11:40:00,27.52,27.63,27.52,27.6,3607000.0,19.2588,19.3358,19.2588,19.3148,3607000.0
2006-01-27 11:50:00,27.59,27.66,27.48,27.66,2905700.0,19.3078,19.3568,19.2308,19.3568,2905700.0
2006-01-27 12:00:00,27.66,27.75,27.65,27.75,2363100.0,19.3568,19.4198,19.3498,19.4198,2363100.0
2006-01-27 12:10:00,27.75,27.86,27.7,27.82,4076300.0,19.4198,19.4968,19.3848,19.4688,4076300.0
2006-01-27 12:20:00,27.82,27.85,27.73,27.79,2713700.0,19.4688,19.4898,19.4058,19.4478,2713700.0
2006-01-27 12:30:00,27.79,27.81,27.4,27.8,1486600.0,19.4478,19.4618,19.1748,19.4548,1486600.0
2006-01-27 12:40:00,27.79,27.8,27.72,27.75,1679900.0,19.4478,19.4548,19.3988,19.4198,1679900.0
2006-01-27 12:50:00,27.76,27.81,27.74,27.8,2013200.0,19.4268,19.4618,19.4128,19.4548,2013200.0
2006-01-27 13:00:00,27.82,27.82,27.74,27.74,1548000.0,19.4688,19.4688,19.4128,19.4128,1548000.0
2006-01-27 13:10:00,27.74,27.75,27.67,27.68,2079600.0,19.4128,19.4198,19.3638,19.3708,2079600.0
2006-01-27 13:20:00,27.68,27.76,27.68,27.73,1606600.0,19.3708,19.4268,19.3708,19.4058,1606600.0
2006-01-27 13:30:00,27.73,27.74,27.6,27.65,2623600.0,19.4058,19.4128,19.3148,19.3498,2623600.0
2006-01-27 13:40:00,27.65,27.7,27.61,27.7,2082700.0,19.3498,19.3848,19.3218,19.3848,2082700.0
2006-01-27 13:50:00,27.71,27.75,27.7,27.71,1289300.0,19.3918,19.4198,19.3848,19.3918,1289300.0
2006-01-27 14:00:00,27.71,27.75,27.7,27.73,1177900.0,19.3918,19.4198,19.3848,19.4058,1177900.0
2006-01-27 14:10:00,27.73,27.73,27.66,27.73,1213000.0,19.4058,19.4058,19.3568,19.4058,1213000.0
2006-01-27 14:20:00,27.73,27.84,27.72,27.76,2139700.0,19.4058,19.4828,19.3988,19.4268,2139700.0
2006-01-27 14:30:00,27.75,27.77,27.7,27.73,958000.0,19.4198,19.4338,19.3848,19.4058,958000.0
2006-01-27 14:40:00,27.73,27.8,27.66,27.79,1501500.0,19.4058,19.4548,19.3568,19.4478,1501500.0
2006-01-27 14:50:00,27.79,27.86,27.78,27.85,2839200.0,19.4478,19.4968,19.4408,19.4898,2839200.0
2006-01-27 15:00:00,27.85,27.89,27.83,27.87,2031600.0,19.4898,19.5178,19.4758,19.5038,2031600.0
2006-01-27 15:10:00,27.87,27.93,27.86,27.89,3320700.0,19.5038,19.5457,19.4968,19.5178,3320700.0
2006-01-27 15:20:00,27.89,27.95,27.89,27.89,3385000.0,19.5178,19.5597,19.5178,19.5178,3385000.0
2006-01-27 15:30:00,27.89,27.95,27.79,27.89,2790800.0,19.5178,19.5597,19.4478,19.5178,2790800.0
2006-01-27 15:40:00,27.88,27.89,27.77,27.8,4268400.0,19.5108,19.5178,19.4338,19.4548,4268400.0
2006-01-27 15:50:00,27.8,27.83,27.72,27.8,8007700.0,19.4548,19.4758,19.3988,19.4548,8007700.0
2006-01-30 09:30:00,27.82,27.99,27.78,27.95,5798300.0,19.4688,19.5877,19.4408,19.5597,5798300.0
2006-01-30 09:40:00,27.95,28.11,27.79,27.99,6280300.0,19.5597,19.6717,19.4478,19.5877,6280300.0
2006-01-30 09:50:00,27.98,28.1,27.93,27.96,3270500.0,19.5807,19.6647,19.5457,19.5667,3270500.0
2006-01-30 10:00:00,27.97,27.99,27.9,27.94,2094500.0,19.5737,19.5877,19.5248,19.5527,2094500.0
2006-01-30 10:10:00,27.94,28.03,27.92,28.01,3630400.0,19.5527,19.6157,19.5388,19.6017,3630400.0
2006-01-30 10:20:00,28.02,28.04,27.96,27.96,3380100.0,19.6087,19.6227,19.5667,19.5667,3380100.0
2006-01-30 10:30:00,27.96,28.01,27.93,27.95,3205700.0,19.5667,19.6017,19.5457,19.5597,3205700.0
2006-01-30 10:40:00,27.95,27.99,27.91,27.92,2353300.0,19.5597,19.5877,19.5318,19.5388,2353300.0
2006-01-30 10:50:00,27.92,27.95,27.89,27.94,1995300.0,19.5388,19.5597,19.5178,19.5527,1995300.0
2006-01-30 11:00:00,27.94,27.95,27.87,27.91,1854400.0,19.5527,19.5597,19.5038,19.5318,1854400.0
2006-01-30 11:10:00,27.9,27.92,27.86,27.87,1301100.0,19.5248,19.5388,19.4968,19.5038,1301100.0
2006-01-30 11:20:00,27.88,27.96,27.87,27.94,2576100.0,19.5108,19.5667,19.5038,19.5527,2576100.0
2006-01-30 11:30:00,27.95,27.96,27.91,27.94,941200.0,19.5597,19.5667,19.5318,19.5527,941200.0
2006-01-30 11:40:00,27.94,27.96,27.92,27.92,2178800.0,19.5527,19.5667,19.5388,19.5388,2178800.0
2006-01-30 11:50:00,27.92,27.94,27.91,27.93,1610700.0,19.5388,19.5527,19.5318,19.5457,1610700.0
2006-01-30 12:00:00,27.93,27.97,27.91,27.97,1914100.0,19.5457,19.5737,19.5318,19.5737,1914100.0
2006-01-30 12:10:00,27.97,27.97,27.94,27.96,1266100.0,19.5737,19.5737,19.5527,19.5667,1266100.0
2006-01-30 12:20:00,27.97,27.97,27.93,27.95,943000.0,19.5737,19.5737,19.5457,19.5597,943000.0
2006-01-30 12:30:00,27.94,27.96,27.92,27.95,1346600.0,19.5527,19.5667,19.5388,19.5597,1346600.0
2006-01-30 12:40:00,27.96,27.97,27.93,27.94,996300.0,19.5667,19.5737,19.5457,19.5527,996300.0
2006-01-30 12:50:00,27.94,27.97,27.9,27.95,888300.0,19.5527,19.5737,19.5248,19.5597,888300.0
2006-01-30 13:00:00,27.95,27.98,27.9,27.97,1211600.0,19.5597,19.5807,19.5248,19.5737,1211600.0
2006-01-30 13:10:00,27.98,27.98,27.95,27.98,1410500.0,19.5807,19.5807,19.5597,19.5807,1410500.0
2006-01-30 13:20:00,27.98,27.99,27.95,27.98,2504200.0,19.5807,19.5877,19.5597,19.5807,2504200.0
2006-01-30 13:30:00,27.97,28.0,27.96,27.99,1503100.0,19.5737,19.5947,19.5667,19.5877,1503100.0
2006-01-30 13:40:00,27.99,28.0,27.96,27.99,1550600.0,19.5877,19.5947,19.5667,19.5877,1550600.0
2006-01-30 13:50:00,27.98,28.02,27.96,27.97,4283900.0,19.5807,19.6087,19.5667,19.5737,4283900.0
2006-01-30 14:00:00,27.97,28.0,27.97,27.99,2578100.0,19.5737,19.5947,19.5737,19.5877,2578100.0
2006-01-30 14:10:00,27.99,28.03,27.97,28.01,1816700.0,19.5877,19.6157,19.5737,19.6017,1816700.0
2006-01-30 14:20:00,28.02,28.04,27.99,28.03,1406300.0,19.6087,19.6227,19.5877,19.6157,1406300.0
2006-01-30 14:30:00,28.03,28.07,28.01,28.05,1754000.0,19.6157,19.6437,19.6017,19.6297,1754000.0
2006-01-30 14:40:00,28.04,28.09,28.03,28.06,1955400.0,19.6227,19.6577,19.6157,19.6367,1955400.0
2006-01-30 14:50:00,28.05,28.12,28.04,28.12,2607600.0,19.6297,19.6787,19.6227,19.6787,2607600.0
2006-01-30 15:00:00,28.12,28.18,28.1,28.16,3901000.0,19.6787,19.7207,19.6647,19.7067,3901000.0
2006-01-30 15:10:00,28.17,28.18,28.11,28.12,2832600.0,19.7137,19.7207,19.6717,19.6787,2832600.0
2006-01-30 15:20:00,28.12,28.12,28.02,28.05,2649200.0,19.6787,19.6787,19.6087,19.6297,2649200.0
2006-01-30 15:30:00,28.04,28.06,28.02,28.04,2348200.0,19.6227,19.6367,19.6087,19.6227,2348200.0
2006-01-30 15:40:00,28.04,28.06,27.99,28.0,3533500.0,19.6227,19.6367,19.5877,19.5947,3533500.0
2006-01-30 15:50:00,28.0,28.05,27.97,28.0,5441300.0,19.5947,19.6297,19.5737,19.5947,5441300.0
2006-01-31 09:30:00,27.92,28.0,27.89,27.97,4105800.0,19.5388,19.5947,19.5178,19.5737,4105800.0
2006-01-31 09:40:00,27.97,28.01,27.95,27.97,1574100.0,19.5737,19.6017,19.5597,19.5737,1574100.0
2006-01-31 09:50:00,27.97,28.0,27.93,27.95,2799500.0,19.5737,19.5947,19.5457,19.5597,2799500.0
2006-01-31 10:00:00,27.96,27.98,27.91,27.95,2587700.0,19.5667,19.5807,19.5318,19.5597,2587700.0
2006-01-31 10:10:00,27.94,27.95,27.9,27.9,2614100.0,19.5527,19.5597,19.5248,19.5248,2614100.0
2006-01-31 10:20:00,27.9,27.97,27.87,27.95,2149900.0,19.5248,19.5737,19.5038,19.5597,2149900.0
2006-01-31 10:30:00,27.95,27.96,27.9,27.94,1346500.0,19.5597,19.5667,19.5248,19.5527,1346500.0
2006-01-31 10:40:00,27.94,27.96,27.92,27.94,1061700.0,19.5527,19.5667,19.5388,19.5527,1061700.0
2006-01-31 10:50:00,27.93,28.0,27.93,27.98,1093900.0,19.5457,19.5947,19.5457,19.5807,1093900.0
2006-01-31 11:00:00,27.98,28.0,27.96,27.98,1942300.0,19.5807,19.5947,19.5667,19.5807,1942300.0
2006-01-31 11:10:00,27.99,27.99,27.97,27.98,1791600.0,19.5877,19.5877,19.5737,19.5807,1791600.0
2006-01-31 11:20:00,27.98,28.02,27.98,28.01,2053500.0,19.5807,19.6087,19.5807,19.6017,2053500.0
2006-01-31 11:30:00,28.01,28.02,27.96,28.0,881200.0,19.6017,19.6087,19.5667,19.5947,881200.0
2006-01-31 11:40:00,27.99,28.06,27.99,28.02,1191000.0,19.5877,19.6367,19.5877,19.6087,1191000.0
2006-01-31 11:50:00,28.02,28.04,28.01,28.02,1652600.0,19.6087,19.6227,19.6017,19.6087,1652600.0
2006-01-31 12:00:00,28.02,28.03,27.98,27.98,1329200.0,19.6087,19.6157,19.5807,19.5807,1329200.0
2006-01-31 12:10:00,27.98,27.99,27.98,27.98,294200.0,19.5807,19.5877,19.5807,19.5807,294200.0
2006-01-31 12:20:00,27.99,28.01,27.96,28.0,1039400.0,19.5877,19.6017,19.5667,19.5947,1039400.0
2006-01-31 12:30:00,28.0,28.01,27.97,28.01,1277300.0,19.5947,19.6017,19.5737,19.6017,1277300.0
2006-01-31 12:40:00,28.01,28.02,28.0,28.02,1104400.0,19.6017,19.6087,19.5947,19.6087,1104400.0
2006-01-31 12:50:00,28.02,28.02,28.0,28.0,550200.0,19.6087,19.6087,19.5947,19.5947,550200.0
2006-01-31 13:00:00,28.0,28.02,27.95,28.0,891500.0,19.5947,19.6087,19.5597,19.5947,891500.0
2006-01-31 13:10:00,28.01,28.02,27.98,28.0,1722200.0,19.6017,19.6087,19.5807,19.5947,1722200.0
2006-01-31 13:20:00,28.0,28.01,27.99,28.0,6280400.0,19.5947,19.6017,19.5877,19.5947,6280400.0
2006-01-31 13:30:00,28.01,28.02,27.97,28.0,773800.0,19.6017,19.6087,19.5737,19.5947,773800.0
2006-01-31 13:40:00,28.0,28.01,27.99,28.01,1109800.0,19.5947,19.6017,19.5877,19.6017,1109800.0
2006-01-31 13:50:00,28.0,28.09,28.0,28.06,1640400.0,19.5947,19.6577,19.5947,19.6367,1640400.0
2006-01-31 14:00:00,28.05,28.07,28.04,28.04,1201600.0,19.6297,19.6437,19.6227,19.6227,1201600.0
2006-01-31 14:10:00,28.05,28.1,27.99,28.02,2040200.0,19.6297,19.6647,19.5877,19.6087,2040200.0
2006-01-31 14:20:00,28.02,28.05,27.98,28.02,3152400.0,19.6087,19.6297,19.5807,19.6087,3152400.0
2006-01-31 14:30:00,28.02,28.1,27.99,28.09,2928000.0,19.6087,19.6647,19.5877,19.6577,2928000.0
2006-01-31 14:40:00,28.09,28.18,28.06,28.14,2904200.0,19.6577,19.7207,19.6367,19.6927,2904200.0
2006-01-31 14:50:00,28.14,28.2,28.11,28.19,2598100.0,19.6927,19.7347,19.6717,19.7277,2598100.0
2006-01-31 15:00:00,28.2,28.25,28.16,28.2,3655800.0,19.7347,19.7697,19.7067,19.7347,3655800.0
2006-01-31 15:10:00,28.21,28.24,28.17,28.21,2022500.0,19.7417,19.7627,19.7137,19.7417,2022500.0
2006-01-31 15:20:00,28.21,28.29,28.2,28.28,2997900.0,19.7417,19.7977,19.7347,19.7907,2997900.0
2006-01-31 15:30:00,28.28,28.38,28.24,28.34,4575900.0,19.7907,19.8607,19.7627,19.8327,4575900.0
2006-01-31 15:40:00,28.34,28.35,28.14,28.18,7381000.0,19.8327,19.8397,19.6927,19.7207,7381000.0
2006-01-31 15:50:00,28.17,28.23,28.08,28.15,4099900.0,19.7137,19.7557,19.6507,19.6997,4099900.0
2006-02-01 09:30:00,27.96,28.01,27.9,27.99,3575800.0,19.5667,19.6017,19.5248,19.5877,3575800.0
2006-02-01 09:40:00,27.99,28.05,27.92,27.95,1833400.0,19.5877,19.6297,19.5388,19.5597,1833400.0
2006-02-01 09:50:00,27.95,28.04,27.95,28.0,1852700.0,19.5597,19.6227,19.5597,19.5947,1852700.0
2006-02-01 10:00:00,28.0,28.01,27.95,27.98,1188300.0,19.5947,19.6017,19.5597,19.5807,1188300.0
2006-02-01 10:10:00,27.98,28.07,27.98,28.0,1780000.0,19.5807,19.6437,19.5807,19.5947,1780000.0
2006-02-01 10:20:00,28.0,28.03,27.97,28.02,1625700.0,19.5947,19.6157,19.5737,19.6087,1625700.0
2006-02-01 10:30:00,28.02,28.07,28.0,28.03,1512300.0,19.6087,19.6437,19.5947,19.6157,1512300.0
2006-02-01 10:40:00,28.04,28.05,27.99,27.99,1510600.0,19.6227,19.6297,19.5877,19.5877,1510600.0
2006-02-01 10:50:00,28.0,28.01,27.95,27.98,916300.0,19.5947,19.6017,19.5597,19.5807,916300.0
2006-02-01 11:00:00,27.98,28.0,27.94,27.95,1348200.0,19.5807,19.5947,19.5527,19.5597,1348200.0
2006-02-01 11:10:00,27.95,27.97,27.86,27.9,2673600.0,19.5597,19.5737,19.4968,19.5248,2673600.0
2006-02-01 11:20:00,27.9,27.93,27.86,27.89,2556900.0,19.5248,19.5457,19.4968,19.5178,2556900.0
2006-02-01 11:30:00,27.89,27.91,27.86,27.88,1839600.0,19.5178,19.5318,19.4968,19.5108,1839600.0
2006-02-01 11:40:00,27.88,27.89,27.85,27.86,1512200.0,19.5108,19.5178,19.4898,19.4968,1512200.0
2006-02-01 11:50:00,27.87,27.88,27.82,27.84,1600800.0,19.5038,19.5108,19.4688,19.4828,1600800.0
2006-02-01 12:00:00,27.84,27.88,27.82,27.86,1371800.0,19.4828,19.5108,19.4688,19.4968,1371800.0
2006-02-01 12:10:00,27.86,27.86,27.83,27.83,1028400.0,19.4968,19.4968,19.4758,19.4758,1028400.0
2006-02-01 12:20:00,27.83,27.91,27.83,27.91,1375200.0,19.4758,19.5318,19.4758,19.5318,1375200.0
2006-02-01 12:30:00,27.91,27.96,27.87,27.92,1147600.0,19.5318,19.5667,19.5038,19.5388,1147600.0
2006-02-01 12:40:00,27.92,27.94,27.87,27.92,1899700.0,19.5388,19.5527,19.5038,19.5388,1899700.0
2006-02-01 12:50:00,27.93,27.95,27.89,27.9,957900.0,19.5457,19.5597,19.5178,19.5248,957900.0
2006-02-01 13:00:00,27.9,27.92,27.87,27.89,1000700.0,19.5248,19.5388,19.5038,19.5178,1000700.0
2006-02-01 13:10:00,27.9,27.92,27.88,27.89,2394100.0,19.5248,19.5388,19.5108,19.5178,2394100.0
2006-02-01 13:20:00,27.88,27.93,27.86,27.87,1768400.0,19.5108,19.5457,19.4968,19.5038,1768400.0
2006-02-01 13:30:00,27.87,27.88,27.82,27.83,1547400.0,19.5038,19.5108,19.4688,19.4758,1547400.0
2006-02-01 13:40:00,27.82,27.84,27.82,27.82,796500.0,19.4688,19.4828,19.4688,19.4688,796500.0
2006-02-01 13:50:00,27.82,27.86,27.82,27.85,938100.0,19.4688,19.4968,19.4688,19.4898,938100.0
2006-02-01 14:00:00,27.85,27.93,27.81,27.82,1011200.0,19.4898,19.5457,19.4618,19.4688,1011200.0
2006-02-01 14:10:00,27.82,27.83,27.8,27.83,930500.0,19.4688,19.4758,19.4548,19.4758,930500.0
2006-02-01 14:20:00,27.82,27.9,27.76,27.76,1746500.0,19.4688,19.5248,19.4268,19.4268,1746500.0
2006-02-01 14:30:00,27.77,27.81,27.77,27.79,1213700.0,19.4338,19.4618,19.4338,19.4478,1213700.0
2006-02-01 14:40:00,27.8,27.82,27.77,27.79,1745900.0,19.4548,19.4688,19.4338,19.4478,1745900.0
2006-02-01 14:50:00,27.79,27.82,27.76,27.8,1404500.0,19.4478,19.4688,19.4268,19.4548,1404500.0
2006-02-01 15:00:00,27.8,27.88,27.77,27.88,2291500.0,19.4548,19.5108,19.4338,19.5108,2291500.0
2006-02-01 15:10:00,27.88,27.93,27.84,27.92,2790600.0,19.5108,19.5457,19.4828,19.5388,2790600.0
2006-02-01 15:20:00,27.93,27.95,27.9,27.92,1209100.0,19.5457,19.5597,19.5248,19.5388,1209100.0
2006-02-01 15:30:00,27.91,27.98,27.91,27.94,1962700.0,19.5318,19.5807,19.5318,19.5527,1962700.0
2006-02-01 15:40:00,27.94,28.0,27.94,27.96,2328900.0,19.5527,19.5947,19.5527,19.5667,2328900.0
2006-02-01 15:50:00,27.96,28.03,27.95,28.03,3424500.0,19.5667,19.6157,19.5597,19.6157,3424500.0
2006-02-02 09:30:00,27.97,27.99,27.82,27.83,2851100.0,19.5737,19.5877,19.4688,19.4758,2851100.0
2006-02-02 09:40:00,27.83,27.91,27.82,27.84,1407600.0,19.4758,19.5318,19.4688,19.4828,1407600.0
2006-02-02 09:50:00,27.84,27.86,27.82,27.83,876200.0,19.4828,19.4968,19.4688,19.4758,876200.0
2006-02-02 10:00:00,27.83,27.85,27.78,27.84,1093300.0,19.4758,19.4898,19.4408,19.4828,1093300.0
2006-02-02 10:10:00,27.83,27.9,27.83,27.83,1252900.0,19.4758,19.5248,19.4758,19.4758,1252900.0
2006-02-02 10:20:00,27.83,27.86,27.77,27.78,1642500.0,19.4758,19.4968,19.4338,19.4408,1642500.0
2006-02-02 10:30:00,27.78,27.81,27.75,27.75,1552500.0,19.4408,19.4618,19.4198,19.4198,1552500.0
2006-02-02 10:40:00,27.75,27.77,27.65,27.71,1934100.0,19.4198,19.4338,19.3498,19.3918,1934100.0
2006-02-02 10:50:00,27.71,27.72,27.67,27.7,1097700.0,19.3918,19.3988,19.3638,19.3848,1097700.0
2006-02-02 11:00:00,27.7,27.7,27.63,27.65,1810400.0,19.3848,19.3848,19.3358,19.3498,1810400.0
2006-02-02 11:10:00,27.64,27.7,27.64,27.69,1420800.0,19.3428,19.3848,19.3428,19.3778,1420800.0
2006-02-02 11:20:00,27.69,27.71,27.61,27.61,1408800.0,19.3778,19.3918,19.3218,19.3218,1408800.0
2006-02-02 11:30:00,27.61,27.65,27.58,27.62,2109000.0,19.3218,19.3498,19.3008,19.3288,2109000.0
2006-02-02 11:40:00,27.63,27.64,27.6,27.61,1095300.0,19.3358,19.3428,19.3148,19.3218,1095300.0
2006-02-02 11:50:00,27.6,27.66,27.59,27.66,1102400.0,19.3148,19.3568,19.3078,19.3568,1102400.0
2006-02-02 12:00:00,27.65,27.74,27.65,27.71,1596300.0,19.3498,19.4128,19.3498,19.3918,1596300.0
2006-02-02 12:10:00,27.71,27.72,27.67,27.67,495200.0,19.3918,19.3988,19.3638,19.3638,495200.0
2006-02-02 12:20:00,27.68,27.68,27.61,27.61,629600.0,19.3708,19.3708,19.3218,19.3218,629600.0
2006-02-02 12:30:00,27.61,27.63,27.6,27.61,809800.0,19.3218,19.3358,19.3148,19.3218,809800.0
2006-02-02 12:40:00,27.61,27.64,27.61,27.64,632400.0,19.3218,19.3428,19.3218,19.3428,632400.0
2006-02-02 12:50:00,27.63,27.65,27.61,27.62,759700.0,19.3358,19.3498,19.3218,19.3288,759700.0
2006-02-02 13:00:00,27.62,27.64,27.61,27.62,868200.0,19.3288,19.3428,19.3218,19.3288,868200.0
2006-02-02 13:10:00,27.63,27.63,27.6,27.6,764300.0,19.3358,19.3358,19.3148,19.3148,764300.0
2006-02-02 13:20:00,27.6,27.63,27.58,27.58,939500.0,19.3148,19.3358,19.3008,19.3008,939500.0
2006-02-02 13:30:00,27.58,27.62,27.55,27.62,1457400.0,19.3008,19.3288,19.2798,19.3288,1457400.0
2006-02-02 13:40:00,27.63,27.64,27.58,27.62,1316100.0,19.3358,19.3428,19.3008,19.3288,1316100.0
2006-02-02 13:50:00,27.61,27.64,27.6,27.63,944600.0,19.3218,19.3428,19.3148,19.3358,944600.0
2006-02-02 14:00:00,27.62,27.63,27.61,27.63,464700.0,19.3288,19.3358,19.3218,19.3358,464700.0
2006-02-02 14:10:00,27.62,27.67,27.58,27.63,1529800.0,19.3288,19.3638,19.3008,19.3358,1529800.0
2006-02-02 14:20:00,27.62,27.66,27.61,27.62,830400.0,19.3288,19.3568,19.3218,19.3288,830400.0
2006-02-02 14:30:00,27.62,27.67,27.61,27.62,837200.0,19.3288,19.3638,19.3218,19.3288,837200.0
2006-02-02 14:40:00,27.62,27.66,27.59,27.6,1116600.0,19.3288,19.3568,19.3078,19.3148,1116600.0
2006-02-02 14:50:00,27.6,27.64,27.57,27.64,1262200.0,19.3148,19.3428,19.2938,19.3428,1262200.0
2006-02-02 15:00:00,27.64,27.66,27.59,27.64,1303100.0,19.3428,19.3568,19.3078,19.3428,1303100.0
2006-02-02 15:10:00,27.65,27.67,27.62,27.66,971000.0,19.3498,19.3638,19.3288,19.3568,971000.0
2006-02-02 15:20:00,27.66,27.71,27.64,27.7,1352100.0,19.3568,19.3918,19.3428,19.3848,1352100.0
2006-02-02 15:30:00,27.71,27.72,27.65,27.67,1802400.0,19.3918,19.3988,19.3498,19.3638,1802400.0
2006-02-02 15:40:00,27.66,27.67,27.61,27.64,1754200.0,19.3568,19.3638,19.3218,19.3428,1754200.0
2006-02-02 15:50:00,27.64,27.7,27.61,27.66,4253200.0,19.3428,19.3848,19.3218,19.3568,4253200.0
2006-02-03 09:30:00,27.46,27.53,27.34,27.47,3739000.0,19.2168,19.2658,19.1329,19.2238,3739000.0
2006-02-03 09:40:00,27.47,27.52,27.42,27.45,2625900.0,19.2238,19.2588,19.1888,19.2098,2625900.0
2006-02-03 09:50:00,27.45,27.47,27.39,27.39,1328500.0,19.2098,19.2238,19.1679,19.1679,1328500.0
2006-02-03 10:00:00,27.42,27.45,27.4,27.42,2520500.0,19.1888,19.2098,19.1748,19.1888,2520500.0
2006-02-03 10:10:00,27.43,27.49,27.42,27.45,1446200.0,19.1958,19.2378,19.1888,19.2098,1446200.0
2006-02-03 10:20:00,27.45,27.47,27.42,27.46,1792500.0,19.2098,19.2238,19.1888,19.2168,1792500.0
2006-02-03 10:30:00,27.47,27.47,27.39,27.43,1495700.0,19.2238,19.2238,19.1679,19.1958,1495700.0
2006-02-03 10:40:00,27.44,27.52,27.43,27.49,2435400.0,19.2028,19.2588,19.1958,19.2378,2435400.0
2006-02-03 10:50:00,27.48,27.55,27.45,27.55,2701700.0,19.2308,19.2798,19.2098,19.2798,2701700.0
2006-02-03 11:00:00,27.54,27.63,27.54,27.6,3970000.0,19.2728,19.3358,19.2728,19.3148,3970000.0
2006-02-03 11:10:00,27.6,27.66,27.5,27.58,2369600.0,19.3148,19.3568,19.2448,19.3008,2369600.0
2006-02-03 11:20:00,27.58,27.62,27.57,27.61,1356500.0,19.3008,19.3288,19.2938,19.3218,1356500.0
2006-02-03 11:30:00,27.6,27.63,27.59,27.59,2563100.0,19.3148,19.3358,19.3078,19.3078,2563100.0
2006-02-03 11:40:00,27.6,27.62,27.55,27.57,2622200.0,19.3148,19.3288,19.2798,19.2938,2622200.0
2006-02-03 11:50:00,27.57,27.6,27.57,27.58,1313500.0,19.2938,19.3148,19.2938,19.3008,1313500.0
2006-02-03 12:00:00,27.58,27.61,27.58,27.6,1174400.0,19.3008,19.3218,19.3008,19.3148,1174400.0
2006-02-03 12:10:00,27.59,27.67,27.59,27.63,2179800.0,19.3078,19.3638,19.3078,19.3358,2179800.0
2006-02-03 12:20:00,27.64,27.64,27.57,27.58,558800.0,19.3428,19.3428,19.2938,19.3008,558800.0
2006-02-03 12:30:00,27.58,27.6,27.55,27.59,983900.0,19.3008,19.3148,19.2798,19.3078,983900.0
2006-02-03 12:40:00,27.59,27.61,27.58,27.61,717800.0,19.3078,19.3218,19.3008,19.3218,717800.0
2006-02-03 12:50:00,27.61,27.63,27.57,27.58,941100.0,19.3218,19.3358,19.2938,19.3008,941100.0
2006-02-03 13:00:00,27.58,27.64,27.55,27.62,1255700.0,19.3008,19.3428,19.2798,19.3288,1255700.0
2006-02-03 13:10:00,27.62,27.69,27.61,27.66,1320100.0,19.3288,19.3778,19.3218,19.3568,1320100.0
2006-02-03 13:20:00,27.66,27.7,27.59,27.61,1443800.0,19.3568,19.3848,19.3078,19.3218,1443800.0
2006-02-03 13:30:00,27.61,27.67,27.6,27.65,1818900.0,19.3218,19.3638,19.3148,19.3498,1818900.0
2006-02-03 13:40:00,27.65,27.66,27.6,27.6,446300.0,19.3498,19.3568,19.3148,19.3148,446300.0
2006-02-03 13:50:00,27.6,27.61,27.56,27.6,1007400.0,19.3148,19.3218,19.2868,19.3148,1007400.0
2006-02-03 14:00:00,27.6,27.64,27.59,27.6,1424200.0,19.3148,19.3428,19.3078,19.3148,1424200.0
2006-02-03 14:10:00,27.6,27.61,27.55,27.58,3087500.0,19.3148,19.3218,19.2798,19.3008,3087500.0
2006-02-03 14:20:00,27.58,27.61,27.57,27.57,1762200.0,19.3008,19.3218,19.2938,19.2938,1762200.0
2006-02-03 14:30:00,27.58,27.62,27.56,27.59,1791300.0,19.3008,19.3288,19.2868,19.3078,1791300.0
2006-02-03 14:40:00,27.6,27.64,27.55,27.56,1210800.0,19.3148,19.3428,19.2798,19.2868,1210800.0
2006-02-03 14:50:00,27.56,27.57,27.48,27.52,2304000.0,19.2868,19.2938,19.2308,19.2588,2304000.0
2006-02-03 15:00:00,27.52,27.56,27.49,27.54,1682300.0,19.2588,19.2868,19.2378,19.2728,1682300.0
2006-02-03 15:10:00,27.55,27.55,27.52,27.53,886100.0,19.2798,19.2798,19.2588,19.2658,886100.0
2006-02-03 15:20:00,27.53,27.55,27.51,27.52,919500.0,19.2658,19.2798,19.2518,19.2588,919500.0
2006-02-03 15:30:00,27.52,27.54,27.48,27.53,2500600.0,19.2588,19.2728,19.2308,19.2658,2500600.0
2006-02-03 15:40:00,27.52,27.56,27.49,27.5,3759100.0,19.2588,19.2868,19.2378,19.2448,3759100.0
2006-02-03 15:50:00,27.51,27.68,27.46,27.54,3657400.0,19.2518,19.3708,19.2168,19.2728,3657400.0
2006-02-06 09:30:00,27.5,27.54,27.47,27.51,2515700.0,19.2448,19.2728,19.2238,19.2518,2515700.0
2006-02-06 09:40:00,27.51,27.52,27.35,27.37,1693700.0,19.2518,19.2588,19.1399,19.1539,1693700.0
2006-02-06 09:50:00,27.37,27.41,27.28,27.29,2102800.0,19.1539,19.1818,19.0909,19.0979,2102800.0
2006-02-06 10:00:00,27.28,27.34,27.28,27.32,1631300.0,19.0909,19.1329,19.0909,19.1189,1631300.0
2006-02-06 10:10:00,27.31,27.33,27.29,27.32,983800.0,19.1119,19.1259,19.0979,19.1189,983800.0
2006-02-06 10:20:00,27.32,27.33,27.29,27.3,745400.0,19.1189,19.1259,19.0979,19.1049,745400.0
2006-02-06 10:30:00,27.3,27.32,27.29,27.31,1062900.0,19.1049,19.1189,19.0979,19.1119,1062900.0
2006-02-06 10:40:00,27.3,27.36,27.3,27.35,1522700.0,19.1049,19.1469,19.1049,19.1399,1522700.0
2006-02-06 10:50:00,27.34,27.35,27.32,27.33,500700.0,19.1329,19.1399,19.1189,19.1259,500700.0
2006-02-06 11:00:00,27.33,27.38,27.33,27.37,900100.0,19.1259,19.1609,19.1259,19.1539,900100.0
2006-02-06 11:10:00,27.36,27.38,27.34,27.34,1651300.0,19.1469,19.1609,19.1329,19.1329,1651300.0
2006-02-06 11:20:00,27.34,27.35,27.31,27.31,510700.0,19.1329,19.1399,19.1119,19.1119,510700.0
2006-02-06 11:30:00,27.31,27.33,27.29,27.32,754800.0,19.1119,19.1259,19.0979,19.1189,754800.0
2006-02-06 11:40:00,27.32,27.33,27.3,27.3,261900.0,19.1189,19.1259,19.1049,19.1049,261900.0
2006-02-06 11:50:00,27.3,27.31,27.26,27.26,566800.0,19.1049,19.1119,19.0769,19.0769,566800.0
2006-02-06 12:00:00,27.26,27.32,27.26,27.28,999200.0,19.0769,19.1189,19.0769,19.0909,999200.0
2006-02-06 12:10:00,27.28,27.29,27.19,27.2,2133100.0,19.0909,19.0979,19.0279,19.0349,2133100.0
2006-02-06 12:20:00,27.2,27.24,27.18,27.21,1829800.0,19.0349,19.0629,19.0209,19.0419,1829800.0
2006-02-06 12:30:00,27.21,27.23,27.19,27.2,1093900.0,19.0419,19.0559,19.0279,19.0349,1093900.0
2006-02-06 12:40:00,27.2,27.23,27.19,27.23,494000.0,19.0349,19.0559,19.0279,19.0559,494000.0
2006-02-06 12:50:00,27.22,27.26,27.19,27.22,528400.0,19.0489,19.0769,19.0279,19.0489,528400.0
2006-02-06 13:00:00,27.22,27.25,27.22,27.25,1250700.0,19.0489,19.0699,19.0489,19.0699,1250700.0
2006-02-06 13:10:00,27.24,27.28,27.23,27.25,853000.0,19.0629,19.0909,19.0559,19.0699,853000.0
2006-02-06 13:20:00,27.25,27.29,27.25,27.28,892800.0,19.0699,19.0979,19.0699,19.0909,892800.0
2006-02-06 13:30:00,27.28,27.3,27.24,27.25,1236800.0,19.0909,19.1049,19.0629,19.0699,1236800.0
2006-02-06 13:40:00,27.24,27.25,27.21,27.24,580000.0,19.0629,19.0699,19.0419,19.0629,580000.0
2006-02-06 13:50:00,27.24,27.25,27.18,27.25,1215700.0,19.0629,19.0699,19.0209,19.0699,1215700.0
2006-02-06 14:00:00,27.24,27.25,27.12,27.14,3240200.0,19.0629,19.0699,18.9789,18.9929,3240200.0
2006-02-06 14:10:00,27.13,27.17,27.09,27.09,1343900.0,18.9859,19.0139,18.9579,18.9579,1343900.0
2006-02-06 14:20:00,27.09,27.13,27.09,27.11,1171500.0,18.9579,18.9859,18.9579,18.9719,1171500.0
2006-02-06 14:30:00,27.12,27.18,27.11,27.15,2048000.0,18.9789,19.0209,18.9719,18.9999,2048000.0
2006-02-06 14:40:00,27.15,27.16,27.11,27.14,757700.0,18.9999,19.0069,18.9719,18.9929,757700.0
2006-02-06 14:50:00,27.13,27.19,27.13,27.17,1469400.0,18.9859,19.0279,18.9859,19.0139,1469400.0
2006-02-06 15:00:00,27.16,27.19,27.15,27.19,1304400.0,19.0069,19.0279,18.9999,19.0279,1304400.0
2006-02-06 15:10:00,27.19,27.22,27.16,27.16,1275700.0,19.0279,19.0489,19.0069,19.0069,1275700.0
2006-02-06 15:20:00,27.16,27.22,27.16,27.22,1791800.0,19.0069,19.0489,19.0069,19.0489,1791800.0
2006-02-06 15:30:00,27.21,27.22,27.17,27.18,1356100.0,19.0419,19.0489,19.0139,19.0209,1356100.0
2006-02-06 15:40:00,27.17,27.22,27.15,27.2,3466500.0,19.0139,19.0489,18.9999,19.0349,3466500.0
2006-02-06 15:50:00,27.2,27.23,27.14,27.17,6190600.0,19.0349,19.0559,18.9929,19.0139,6190600.0
2006-02-07 09:30:00,26.95,27.01,26.9,26.98,5039000.0,18.8599,18.9019,18.8249,18.8809,5039000.0
2006-02-07 09:40:00,26.98,27.07,26.97,27.02,2301600.0,18.8809,18.9439,18.8739,18.9089,2301600.0
2006-02-07 09:50:00,27.03,27.04,26.95,26.98,1828400.0,18.9159,18.9229,18.8599,18.8809,1828400.0
2006-02-07 10:00:00,26.98,27.15,26.96,27.14,2011800.0,18.8809,18.9999,18.8669,18.9929,2011800.0
2006-02-07 10:10:00,27.13,27.14,27.05,27.07,1444500.0,18.9859,18.9929,18.9299,18.9439,1444500.0
2006-02-07 10:20:00,27.08,27.08,26.98,27.03,2269300.0,18.9509,18.9509,18.8809,18.9159,2269300.0
2006-02-07 10:30:00,27.03,27.06,26.99,26.99,990000.0,18.9159,18.9369,18.8879,18.8879,990000.0
2006-02-07 10:40:00,27.0,27.01,26.95,27.01,1243100.0,18.8949,18.9019,18.8599,18.9019,1243100.0
2006-02-07 10:50:00,27.01,27.04,26.98,27.02,1259000.0,18.9019,18.9229,18.8809,18.9089,1259000.0
2006-02-07 11:00:00,27.02,27.06,27.0,27.0,1222000.0,18.9089,18.9369,18.8949,18.8949,1222000.0
2006-02-07 11:10:00,27.0,27.03,27.0,27.02,654100.0,18.8949,18.9159,18.8949,18.9089,654100.0
2006-02-07 11:20:00,27.02,27.1,27.01,27.05,2234800.0,18.9089,18.9649,18.9019,18.9299,2234800.0
2006-02-07 11:30:00,27.06,27.06,27.0,27.01,686300.0,18.9369,18.9369,18.8949,18.9019,686300.0
2006-02-07 11:40:00,27.01,27.04,26.99,27.0,757600.0,18.9019,18.9229,18.8879,18.8949,757600.0
2006-02-07 11:50:00,27.0,27.01,26.96,26.98,884500.0,18.8949,18.9019,18.8669,18.8809,884500.0
2006-02-07 12:00:00,26.99,27.0,26.96,26.97,752300.0,18.8879,18.8949,18.8669,18.8739,752300.0
2006-02-07 12:10:00,26.96,26.97,26.9,26.92,1968800.0,18.8669,18.8739,18.8249,18.8389,1968800.0
2006-02-07 12:20:00,26.93,26.95,26.91,26.93,721200.0,18.8459,18.8599,18.8319,18.8459,721200.0
2006-02-07 12:30:00,26.93,26.95,26.9,26.93,962000.0,18.8459,18.8599,18.8249,18.8459,962000.0
2006-02-07 12:40:00,26.94,27.05,26.92,26.93,1402500.0,18.8529,18.9299,18.8389,18.8459,1402500.0
2006-02-07 12:50:00,26.93,26.99,26.9,26.94,1976500.0,18.8459,18.8879,18.8249,18.8529,1976500.0
2006-02-07 13:00:00,26.94,26.95,26.86,26.88,1571900.0,18.8529,18.8599,18.797,18.8109,1571900.0
2006-02-07 13:10:00,26.88,26.93,26.86,26.91,1238900.0,18.8109,18.8459,18.797,18.8319,1238900.0
2006-02-07 13:20:00,26.91,26.97,26.9,26.96,1355700.0,18.8319,18.8739,18.8249,18.8669,1355700.0
2006-02-07 13:30:00,26.96,26.97,26.92,26.94,867400.0,18.8669,18.8739,18.8389,18.8529,867400.0
2006-02-07 13:40:00,26.93,26.94,26.9,26.9,672700.0,18.8459,18.8529,18.8249,18.8249,672700.0
2006-02-07 13:50:00,26.9,26.94,26.9,26.92,652200.0,18.8249,18.8529,18.8249,18.8389,652200.0
2006-02-07 14:00:00,26.92,26.93,26.89,26.89,508700.0,18.8389,18.8459,18.8179,18.8179,508700.0
2006-02-07 14:10:00,26.9,26.9,26.86,26.87,1161800.0,18.8249,18.8249,18.797,18.8039,1161800.0
2006-02-07 14:20:00,26.88,26.92,26.85,26.9,1420700.0,18.8109,18.8389,18.79,18.8249,1420700.0
2006-02-07 14:30:00,26.9,26.91,26.86,26.87,1250400.0,18.8249,18.8319,18.797,18.8039,1250400.0
2006-02-07 14:40:00,26.88,26.88,26.81,26.86,2063300.0,18.8109,18.8109,18.762,18.797,2063300.0
2006-02-07 14:50:00,26.86,26.91,26.83,26.89,2001200.0,18.797,18.8319,18.776,18.8179,2001200.0
2006-02-07 15:00:00,26.89,26.92,26.87,26.89,1353200.0,18.8179,18.8389,18.8039,18.8179,1353200.0
2006-02-07 15:10:00,26.9,26.95,26.89,26.93,1188700.0,18.8249,18.8599,18.8179,18.8459,1188700.0
2006-02-07 15:20:00,26.93,26.95,26.92,26.92,899000.0,18.8459,18.8599,18.8389,18.8389,899000.0
2006-02-07 15:30:00,26.92,26.96,26.9,26.96,1312600.0,18.8389,18.8669,18.8249,18.8669,1312600.0
2006-02-07 15:40:00,26.96,26.96,26.91,26.92,2541900.0,18.8669,18.8669,18.8319,18.8389,2541900.0
2006-02-07 15:50:00,26.93,26.98,26.92,26.94,4946800.0,18.8459,18.8809,18.8389,18.8529,4946800.0
2006-02-08 09:30:00,27.02,27.08,26.95,27.01,3404300.0,18.9089,18.9509,18.8599,18.9019,3404300.0
2006-02-08 09:40:00,27.0,27.01,26.87,26.89,1610000.0,18.8949,18.9019,18.8039,18.8179,1610000.0
2006-02-08 09:50:00,26.89,26.91,26.87,26.89,1064000.0,18.8179,18.8319,18.8039,18.8179,1064000.0
2006-02-08 10:00:00,26.9,26.94,26.88,26.93,1317600.0,18.8249,18.8529,18.8109,18.8459,1317600.0
2006-02-08 10:10:00,26.93,26.94,26.88,26.88,1077900.0,18.8459,18.8529,18.8109,18.8109,1077900.0
2006-02-08 10:20:00,26.88,26.91,26.86,26.88,1031000.0,18.8109,18.8319,18.797,18.8109,1031000.0
2006-02-08 10:30:00,26.88,26.89,26.84,26.87,1693000.0,18.8109,18.8179,18.783,18.8039,1693000.0
2006-02-08 10:40:00,26.86,26.87,26.8,26.83,991000.0,18.797,18.8039,18.755,18.776,991000.0
2006-02-08 10:50:00,26.83,26.84,26.75,26.76,1675100.0,18.776,18.783,18.72,18.727,1675100.0
2006-02-08 11:00:00,26.76,26.79,26.71,26.72,1731300.0,18.727,18.748,18.692,18.699,1731300.0
2006-02-08 11:10:00,26.73,26.83,26.71,26.81,1696700.0,18.706,18.776,18.692,18.762,1696700.0
2006-02-08 11:20:00,26.81,26.82,26.76,26.78,929800.0,18.762,18.769,18.727,18.741,929800.0
2006-02-08 11:30:00,26.78,26.8,26.76,26.77,590200.0,18.741,18.755,18.727,18.734,590200.0
2006-02-08 11:40:00,26.78,26.8,26.76,26.8,1094700.0,18.741,18.755,18.727,18.755,1094700.0
2006-02-08 11:50:00,26.79,26.8,26.76,26.77,463800.0,18.748,18.755,18.727,18.734,463800.0
2006-02-08 12:00:00,26.77,26.83,26.77,26.82,1808200.0,18.734,18.776,18.734,18.769,1808200.0
2006-02-08 12:10:00,26.83,26.83,26.79,26.79,627500.0,18.776,18.776,18.748,18.748,627500.0
2006-02-08 12:20:00,26.79,26.83,26.79,26.81,863900.0,18.748,18.776,18.748,18.762,863900.0
2006-02-08 12:30:00,26.8,26.86,26.8,26.86,1384300.0,18.755,18.797,18.755,18.797,1384300.0
2006-02-08 12:40:00,26.86,26.9,26.85,26.86,1702700.0,18.797,18.8249,18.79,18.797,1702700.0
2006-02-08 12:50:00,26.87,26.88,26.83,26.83,926400.0,18.8039,18.8109,18.776,18.776,926400.0
2006-02-08 13:00:00,26.82,26.85,26.82,26.84,260100.0,18.769,18.79,18.769,18.783,260100.0
2006-02-08 13:10:00,26.83,26.84,26.82,26.83,284800.0,18.776,18.783,18.769,18.776,284800.0
2006-02-08 13:20:00,26.82,26.84,26.79,26.84,738100.0,18.769,18.783,18.748,18.783,738100.0
2006-02-08 13:30:00,26.84,26.84,26.79,26.82,702400.0,18.783,18.783,18.748,18.769,702400.0
2006-02-08 13:40:00,26.81,26.82,26.81,26.82,406600.0,18.762,18.769,18.762,18.769,406600.0
2006-02-08 13:50:00,26.81,26.85,26.8,26.85,841600.0,18.762,18.79,18.755,18.79,841600.0
2006-02-08 14:00:00,26.84,26.88,26.84,26.86,800800.0,18.783,18.8109,18.783,18.797,800800.0
2006-02-08 14:10:00,26.86,26.89,26.84,26.85,1070000.0,18.797,18.8179,18.783,18.79,1070000.0
2006-02-08 14:20:00,26.84,26.87,26.78,26.78,1667000.0,18.783,18.8039,18.741,18.741,1667000.0
2006-02-08 14:30:00,26.78,26.83,26.78,26.82,1775000.0,18.741,18.776,18.741,18.769,1775000.0
2006-02-08 14:40:00,26.82,26.87,26.82,26.84,1205800.0,18.769,18.8039,18.769,18.783,1205800.0
2006-02-08 14:50:00,26.84,26.85,26.8,26.81,512500.0,18.783,18.79,18.755,18.762,512500.0
2006-02-08 15:00:00,26.82,26.89,26.8,26.86,1643900.0,18.769,18.8179,18.755,18.797,1643900.0
2006-02-08 15:10:00,26.85,26.87,26.83,26.87,1766600.0,18.79,18.8039,18.776,18.8039,1766600.0
2006-02-08 15:20:00,26.87,26.93,26.83,26.9,1735600.0,18.8039,18.8459,18.776,18.8249,1735600.0
2006-02-08 15:30:00,26.9,26.94,26.85,26.9,1491200.0,18.8249,18.8529,18.79,18.8249,1491200.0
2006-02-08 15:40:00,26.89,26.94,26.87,26.87,1688800.0,18.8179,18.8529,18.8039,18.8039,1688800.0
2006-02-08 15:50:00,26.87,26.93,26.86,26.91,2616700.0,18.8039,18.8459,18.797,18.8319,2616700.0
2006-02-09 09:30:00,26.96,27.03,26.85,26.86,3167200.0,18.8669,18.9159,18.79,18.797,3167200.0
2006-02-09 09:40:00,26.86,26.87,26.75,26.81,2722500.0,18.797,18.8039,18.72,18.762,2722500.0
2006-02-09 09:50:00,26.8,26.88,26.79,26.85,2378000.0,18.755,18.8109,18.748,18.79,2378000.0
2006-02-09 10:00:00,26.85,26.88,26.79,26.8,2041500.0,18.79,18.8109,18.748,18.755,2041500.0
2006-02-09 10:10:00,26.8,26.86,26.77,26.83,1755000.0,18.755,18.797,18.734,18.776,1755000.0
2006-02-09 10:20:00,26.83,26.91,26.82,26.9,1483300.0,18.776,18.8319,18.769,18.8249,1483300.0
2006-02-09 10:30:00,26.91,27.03,26.9,26.94,2704600.0,18.8319,18.9159,18.8249,18.8529,2704600.0
2006-02-09 10:40:00,26.95,26.95,26.86,26.86,635300.0,18.8599,18.8599,18.797,18.797,635300.0
2006-02-09 10:50:00,26.86,26.95,26.85,26.94,1781400.0,18.797,18.8599,18.79,18.8529,1781400.0
2006-02-09 11:00:00,26.93,26.94,26.87,26.88,627200.0,18.8459,18.8529,18.8039,18.8109,627200.0
2006-02-09 11:10:00,26.88,26.91,26.86,26.87,489400.0,18.8109,18.8319,18.797,18.8039,489400.0
2006-02-09 11:20:00,26.87,26.88,26.83,26.87,788000.0,18.8039,18.8109,18.776,18.8039,788000.0
2006-02-09 11:30:00,26.86,26.9,26.86,26.88,500000.0,18.797,18.8249,18.797,18.8109,500000.0
2006-02-09 11:40:00,26.88,26.94,26.88,26.9,946400.0,18.8109,18.8529,18.8109,18.8249,946400.0
2006-02-09 11:50:00,26.91,26.93,26.86,26.86,1744300.0,18.8319,18.8459,18.797,18.797,1744300.0
2006-02-09 12:00:00,26.86,26.9,26.85,26.89,640800.0,18.797,18.8249,18.79,18.8179,640800.0
2006-02-09 12:10:00,26.89,26.9,26.86,26.87,572200.0,18.8179,18.8249,18.797,18.8039,572200.0
2006-02-09 12:20:00,26.86,26.91,26.86,26.9,690600.0,18.797,18.8319,18.797,18.8249,690600.0
2006-02-09 12:30:00,26.9,26.95,26.87,26.92,894400.0,18.8249,18.8599,18.8039,18.8389,894400.0
2006-02-09 12:40:00,26.92,26.96,26.9,26.92,1075000.0,18.8389,18.8669,18.8249,18.8389,1075000.0
2006-02-09 12:50:00,26.92,26.96,26.89,26.9,743700.0,18.8389,18.8669,18.8179,18.8249,743700.0
2006-02-09 13:00:00,26.9,26.97,26.89,26.92,881500.0,18.8249,18.8739,18.8179,18.8389,881500.0
2006-02-09 13:10:00,26.92,26.96,26.92,26.93,501600.0,18.8389,18.8669,18.8389,18.8459,501600.0
2006-02-09 13:20:00,26.93,26.94,26.9,26.91,786100.0,18.8459,18.8529,18.8249,18.8319,786100.0
2006-02-09 13:30:00,26.9,26.93,26.9,26.93,372200.0,18.8249,18.8459,18.8249,18.8459,372200.0
2006-02-09 13:40:00,26.93,27.0,26.92,26.96,1116600.0,18.8459,18.8949,18.8389,18.8669,1116600.0
2006-02-09 13:50:00,26.96,26.98,26.93,26.96,1194200.0,18.8669,18.8809,18.8459,18.8669,1194200.0
2006-02-09 14:00:00,26.95,26.96,26.89,26.92,1296300.0,18.8599,18.8669,18.8179,18.8389,1296300.0
2006-02-09 14:10:00,26.91,26.92,26.86,26.87,1093800.0,18.8319,18.8389,18.797,18.8039,1093800.0
2006-02-09 14:20:00,26.87,26.91,26.86,26.9,547900.0,18.8039,18.8319,18.797,18.8249,547900.0
2006-02-09 14:30:00,26.9,26.92,26.83,26.86,1110500.0,18.8249,18.8389,18.776,18.797,1110500.0
2006-02-09 14:40:00,26.86,26.88,26.83,26.84,686500.0,18.797,18.8109,18.776,18.783,686500.0
2006-02-09 14:50:00,26.84,26.87,26.82,26.83,537600.0,18.783,18.8039,18.769,18.776,537600.0
2006-02-09 15:00:00,26.84,26.84,26.73,26.77,2050000.0,18.783,18.783,18.706,18.734,2050000.0
2006-02-09 15:10:00,26.77,26.79,26.76,26.76,1378900.0,18.734,18.748,18.727,18.727,1378900.0
2006-02-09 15:20:00,26.76,26.8,26.74,26.74,1668700.0,18.727,18.755,18.713,18.713,1668700.0
2006-02-09 15:30:00,26.75,26.75,26.66,26.7,1843100.0,18.72,18.72,18.657,18.685,1843100.0
2006-02-09 15:40:00,26.69,26.7,26.65,26.69,1594400.0,18.678,18.685,18.65,18.678,1594400.0
2006-02-09 15:50:00,26.69,26.73,26.66,26.66,2484200.0,18.678,18.706,18.657,18.657,2484200.0
2006-02-10 09:30:00,26.63,26.89,26.62,26.73,4268100.0,18.636,18.8179,18.629,18.706,4268100.0
2006-02-10 09:40:00,26.73,26.79,26.68,26.78,1927400.0,18.706,18.748,18.671,18.741,1927400.0
2006-02-10 09:50:00,26.78,26.82,26.77,26.78,1053700.0,18.741,18.769,18.734,18.741,1053700.0
2006-02-10 10:00:00,26.78,26.78,26.72,26.72,776600.0,18.741,18.741,18.699,18.699,776600.0
2006-02-10 10:10:00,26.73,26.77,26.7,26.77,1172700.0,18.706,18.734,18.685,18.734,1172700.0
2006-02-10 10:20:00,26.76,26.8,26.71,26.76,1484600.0,18.727,18.755,18.692,18.727,1484600.0
2006-02-10 10:30:00,26.76,26.77,26.68,26.7,903900.0,18.727,18.734,18.671,18.685,903900.0
2006-02-10 10:40:00,26.69,26.73,26.6,26.62,2059800.0,18.678,18.706,18.615,18.629,2059800.0
2006-02-10 10:50:00,26.62,26.67,26.6,26.61,864600.0,18.629,18.664,18.615,18.622,864600.0
2006-02-10 11:00:00,26.61,26.64,26.6,26.64,859500.0,18.622,18.643,18.615,18.643,859500.0
2006-02-10 11:10:00,26.63,26.63,26.59,26.6,1009800.0,18.636,18.636,18.608,18.615,1009800.0
2006-02-10 11:20:00,26.6,26.65,26.57,26.59,1439200.0,18.615,18.65,18.594,18.608,1439200.0
2006-02-10 11:30:00,26.59,26.66,26.57,26.66,1843100.0,18.608,18.657,18.594,18.657,1843100.0
2006-02-10 11:40:00,26.66,26.69,26.65,26.66,1118100.0,18.657,18.678,18.65,18.657,1118100.0
2006-02-10 11:50:00,26.66,26.66,26.6,26.62,1457300.0,18.657,18.657,18.615,18.629,1457300.0
2006-02-10 12:00:00,26.63,26.65,26.6,26.63,573100.0,18.636,18.65,18.615,18.636,573100.0
2006-02-10 12:10:00,26.63,26.69,26.6,26.64,858400.0,18.636,18.678,18.615,18.643,858400.0
2006-02-10 12:20:00,26.64,26.66,26.59,26.6,765400.0,18.643,18.657,18.608,18.615,765400.0
2006-02-10 12:30:00,26.59,26.61,26.58,26.58,548200.0,18.608,18.622,18.601,18.601,548200.0
2006-02-10 12:40:00,26.58,26.6,26.54,26.54,987400.0,18.601,18.615,18.573,18.573,987400.0
2006-02-10 12:50:00,26.54,26.56,26.54,26.55,660000.0,18.573,18.587,18.573,18.58,660000.0
2006-02-10 13:00:00,26.55,26.57,26.52,26.53,598100.0,18.58,18.594,18.559,18.566,598100.0
2006-02-10 13:10:00,26.53,26.58,26.53,26.55,774400.0,18.566,18.601,18.566,18.58,774400.0
2006-02-10 13:20:00,26.56,26.56,26.51,26.54,932300.0,18.587,18.587,18.552,18.573,932300.0
2006-02-10 13:30:00,26.53,26.57,26.53,26.57,645900.0,18.566,18.594,18.566,18.594,645900.0
2006-02-10 13:40:00,26.56,26.58,26.53,26.53,479900.0,18.587,18.601,18.566,18.566,479900.0
2006-02-10 13:50:00,26.53,26.56,26.53,26.56,554500.0,18.566,18.587,18.566,18.587,554500.0
2006-02-10 14:00:00,26.55,26.6,26.54,26.6,1340600.0,18.58,18.615,18.573,18.615,1340600.0
2006-02-10 14:10:00,26.6,26.63,26.58,26.58,1175200.0,18.615,18.636,18.601,18.601,1175200.0
2006-02-10 14:20:00,26.58,26.63,26.55,26.62,1579900.0,18.601,18.636,18.58,18.629,1579900.0
2006-02-10 14:30:00,26.62,26.68,26.61,26.68,1076800.0,18.629,18.671,18.622,18.671,1076800.0
2006-02-10 14:40:00,26.67,26.7,26.67,26.69,916800.0,18.664,18.685,18.664,18.678,916800.0
2006-02-10 14:50:00,26.69,26.74,26.69,26.7,1493100.0,18.678,18.713,18.678,18.685,1493100.0
2006-02-10 15:00:00,26.69,26.75,26.68,26.75,915500.0,18.678,18.72,18.671,18.72,915500.0
2006-02-10 15:10:00,26.74,26.81,26.74,26.77,1321100.0,18.713,18.762,18.713,18.734,1321100.0
2006-02-10 15:20:00,26.77,26.81,26.73,26.74,1108000.0,18.734,18.762,18.706,18.713,1108000.0
2006-02-10 15:30:00,26.74,26.77,26.69,26.69,1173700.0,18.713,18.734,18.678,18.678,1173700.0
2006-02-10 15:40:00,26.69,26.73,26.69,26.7,1092600.0,18.678,18.706,18.678,18.685,1092600.0
2006-02-10 15:50:00,26.7,26.73,26.66,26.68,2171700.0,18.685,18.706,18.657,18.671,2171700.0
2006-02-13 09:30:00,26.62,26.7,26.57,26.67,2524600.0,18.629,18.685,18.594,18.664,2524600.0
2006-02-13 09:40:00,26.66,26.67,26.6,26.64,1219900.0,18.657,18.664,18.615,18.643,1219900.0
2006-02-13 09:50:00,26.64,26.64,26.56,26.6,1269300.0,18.643,18.643,18.587,18.615,1269300.0
2006-02-13 10:00:00,26.59,26.61,26.57,26.57,416800.0,18.608,18.622,18.594,18.594,416800.0
2006-02-13 10:10:00,26.57,26.65,26.57,26.61,920500.0,18.594,18.65,18.594,18.622,920500.0
2006-02-13 10:20:00,26.61,26.64,26.55,26.6,1237700.0,18.622,18.643,18.58,18.615,1237700.0
2006-02-13 10:30:00,26.6,26.61,26.55,26.55,584200.0,18.615,18.622,18.58,18.58,584200.0
2006-02-13 10:40:00,26.55,26.59,26.54,26.59,1159200.0,18.58,18.608,18.573,18.608,1159200.0
2006-02-13 10:50:00,26.58,26.61,26.56,26.58,670900.0,18.601,18.622,18.587,18.601,670900.0
2006-02-13 11:00:00,26.58,26.6,26.57,26.57,700200.0,18.601,18.615,18.594,18.594,700200.0
2006-02-13 11:10:00,26.57,26.6,26.57,26.57,1005700.0,18.594,18.615,18.594,18.594,1005700.0
2006-02-13 11:20:00,26.58,26.58,26.57,26.57,350400.0,18.601,18.601,18.594,18.594,350400.0
2006-02-13 11:30:00,26.58,26.59,26.57,26.59,424300.0,18.601,18.608,18.594,18.608,424300.0
2006-02-13 11:40:00,26.58,26.59,26.56,26.59,537700.0,18.601,18.608,18.587,18.608,537700.0
2006-02-13 11:50:00,26.58,26.59,26.57,26.58,637000.0,18.601,18.608,18.594,18.601,637000.0
2006-02-13 12:00:00,26.57,26.58,26.55,26.56,418700.0,18.594,18.601,18.58,18.587,418700.0
2006-02-13 12:10:00,26.56,26.58,26.55,26.58,514500.0,18.587,18.601,18.58,18.601,514500.0
2006-02-13 12:20:00,26.58,26.59,26.56,26.58,380300.0,18.601,18.608,18.587,18.601,380300.0
2006-02-13 12:30:00,26.58,26.59,26.55,26.55,621900.0,18.601,18.608,18.58,18.58,621900.0
2006-02-13 12:40:00,26.55,26.55,26.53,26.54,509800.0,18.58,18.58,18.566,18.573,509800.0
2006-02-13 12:50:00,26.54,26.55,26.51,26.51,623700.0,18.573,18.58,18.552,18.552,623700.0
2006-02-13 13:00:00,26.51,26.54,26.5,26.51,938300.0,18.552,18.573,18.545,18.552,938300.0
2006-02-13 13:10:00,26.51,26.51,26.42,26.47,4175800.0,18.552,18.552,18.489,18.524,4175800.0
2006-02-13 13:20:00,26.46,26.49,26.46,26.47,782400.0,18.517,18.538,18.517,18.524,782400.0
2006-02-13 13:30:00,26.47,26.47,26.37,26.42,1951000.0,18.524,18.524,18.454,18.489,1951000.0
2006-02-13 13:40:00,26.42,26.47,26.42,26.43,928600.0,18.489,18.524,18.489,18.496,928600.0
2006-02-13 13:50:00,26.42,26.43,26.34,26.36,1657700.0,18.489,18.496,18.433,18.447,1657700.0
2006-02-13 14:00:00,26.35,26.45,26.34,26.39,1794100.0,18.44,18.51,18.433,18.468,1794100.0
2006-02-13 14:10:00,26.39,26.42,26.36,26.4,937100.0,18.468,18.489,18.447,18.475,937100.0
2006-02-13 14:20:00,26.41,26.45,26.4,26.42,664900.0,18.482,18.51,18.475,18.489,664900.0
2006-02-13 14:30:00,26.42,26.46,26.4,26.42,730800.0,18.489,18.517,18.475,18.489,730800.0
2006-02-13 14:40:00,26.42,26.46,26.4,26.41,506700.0,18.489,18.517,18.475,18.482,506700.0
2006-02-13 14:50:00,26.4,26.48,26.35,26.38,1442100.0,18.475,18.531,18.44,18.461,1442100.0
2006-02-13 15:00:00,26.38,26.41,26.35,26.39,2138100.0,18.461,18.482,18.44,18.468,2138100.0
2006-02-13 15:10:00,26.39,26.41,26.36,26.39,1189600.0,18.468,18.482,18.447,18.468,1189600.0
2006-02-13 15:20:00,26.39,26.43,26.39,26.39,1859500.0,18.468,18.496,18.468,18.468,1859500.0
2006-02-13 15:30:00,26.39,26.46,26.39,26.45,1815500.0,18.468,18.517,18.468,18.51,1815500.0
2006-02-13 15:40:00,26.45,26.46,26.39,26.39,2677400.0,18.51,18.517,18.468,18.468,2677400.0
2006-02-13 15:50:00,26.39,26.45,26.38,26.38,2325800.0,18.468,18.51,18.461,18.461,2325800.0
2006-02-14 09:30:00,26.41,26.45,26.39,26.44,3239200.0,18.482,18.51,18.468,18.503,3239200.0
2006-02-14 09:40:00,26.44,26.49,26.4,26.48,2246100.0,18.503,18.538,18.475,18.531,2246100.0
2006-02-14 09:50:00,26.48,26.48,26.4,26.47,1639100.0,18.531,18.531,18.475,18.524,1639100.0
2006-02-14 10:00:00,26.47,26.5,26.43,26.44,1520600.0,18.524,18.545,18.496,18.503,1520600.0
2006-02-14 10:10:00,26.43,26.44,26.39,26.42,1302900.0,18.496,18.503,18.468,18.489,1302900.0
2006-02-14 10:20:00,26.42,26.44,26.41,26.43,581400.0,18.489,18.503,18.482,18.496,581400.0
2006-02-14 10:30:00,26.43,26.43,26.35,26.38,1680900.0,18.496,18.496,18.44,18.461,1680900.0
2006-02-14 10:40:00,26.38,26.42,26.37,26.38,1092800.0,18.461,18.489,18.454,18.461,1092800.0
2006-02-14 10:50:00,26.39,26.41,26.37,26.4,656400.0,18.468,18.482,18.454,18.475,656400.0
2006-02-14 11:00:00,26.4,26.45,26.38,26.42,1486500.0,18.475,18.51,18.461,18.489,1486500.0
2006-02-14 11:10:00,26.41,26.49,26.41,26.47,2032000.0,18.482,18.538,18.482,18.524,2032000.0
2006-02-14 11:20:00,26.47,26.5,26.45,26.47,1215700.0,18.524,18.545,18.51,18.524,1215700.0
2006-02-14 11:30:00,26.47,26.5,26.45,26.45,1211800.0,18.524,18.545,18.51,18.51,1211800.0
2006-02-14 11:40:00,26.46,26.47,26.42,26.43,914900.0,18.517,18.524,18.489,18.496,914900.0
2006-02-14 11:50:00,26.43,26.5,26.38,26.45,1303600.0,18.496,18.545,18.461,18.51,1303600.0
2006-02-14 12:00:00,26.45,26.48,26.43,26.47,1055200.0,18.51,18.531,18.496,18.524,1055200.0
2006-02-14 12:10:00,26.48,26.49,26.44,26.45,1997400.0,18.531,18.538,18.503,18.51,1997400.0
2006-02-14 12:20:00,26.45,26.47,26.44,26.47,560200.0,18.51,18.524,18.503,18.524,560200.0
2006-02-14 12:30:00,26.47,26.48,26.45,26.47,298700.0,18.524,18.531,18.51,18.524,298700.0
2006-02-14 12:40:00,26.48,26.49,26.45,26.46,1374700.0,18.531,18.538,18.51,18.517,1374700.0
2006-02-14 12:50:00,26.45,26.48,26.45,26.48,388000.0,18.51,18.531,18.51,18.531,388000.0
2006-02-14 13:00:00,26.48,26.48,26.47,26.47,401200.0,18.531,18.531,18.524,18.524,401200.0
2006-02-14 13:10:00,26.48,26.5,26.45,26.45,882600.0,18.531,18.545,18.51,18.51,882600.0
2006-02-14 13:20:00,26.46,26.46,26.44,26.45,721000.0,18.517,18.517,18.503,18.51,721000.0
2006-02-14 13:30:00,26.45,26.47,26.44,26.46,443300.0,18.51,18.524,18.503,18.517,443300.0
2006-02-14 13:40:00,26.46,26.47,26.45,26.46,521700.0,18.517,18.524,18.51,18.517,521700.0
2006-02-14 13:50:00,26.46,26.47,26.45,26.46,329900.0,18.517,18.524,18.51,18.517,329900.0
2006-02-14 14:00:00,26.46,26.6,25.52,26.53,2504900.0,18.517,18.615,17.8592,18.566,2504900.0
2006-02-14 14:10:00,26.53,26.6,26.52,26.58,1908500.0,18.566,18.615,18.559,18.601,1908500.0
2006-02-14 14:20:00,26.58,26.66,26.55,26.63,3670800.0,18.601,18.657,18.58,18.636,3670800.0
2006-02-14 14:30:00,26.62,26.66,26.61,26.62,1289600.0,18.629,18.657,18.622,18.629,1289600.0
2006-02-14 14:40:00,26.61,26.63,26.6,26.61,1029400.0,18.622,18.636,18.615,18.622,1029400.0
2006-02-14 14:50:00,26.61,26.64,26.6,26.63,1153400.0,18.622,18.643,18.615,18.636,1153400.0
2006-02-14 15:00:00,26.64,26.68,26.63,26.63,1485300.0,18.643,18.671,18.636,18.636,1485300.0
2006-02-14 15:10:00,26.63,26.65,26.6,26.62,1766600.0,18.636,18.65,18.615,18.629,1766600.0
2006-02-14 15:20:00,26.62,26.65,26.6,26.6,1031300.0,18.629,18.65,18.615,18.615,1031300.0
2006-02-14 15:30:00,26.61,26.64,26.6,26.63,1010700.0,18.622,18.643,18.615,18.636,1010700.0
2006-02-14 15:40:00,26.63,26.65,26.46,26.59,2967000.0,18.636,18.65,18.517,18.608,2967000.0
2006-02-14 15:50:00,26.59,26.65,26.58,26.65,3348800.0,18.608,18.65,18.601,18.65,3348800.0
2006-02-15 09:30:00,26.6,26.63,26.5,26.6,1734600.0,18.6773,18.6984,18.6071,18.6773,1734600.0
2006-02-15 09:40:00,26.61,26.64,26.6,26.63,1031100.0,18.6843,18.7054,18.6773,18.6984,1031100.0
2006-02-15 09:50:00,26.63,26.75,26.63,26.7,1716000.0,18.6984,18.7827,18.6984,18.7475,1716000.0
2006-02-15 10:00:00,26.69,26.75,26.63,26.73,1890000.0,18.7405,18.7827,18.6984,18.7686,1890000.0
2006-02-15 10:10:00,26.74,26.76,26.7,26.74,2196500.0,18.7756,18.7897,18.7475,18.7756,2196500.0
2006-02-15 10:20:00,26.73,26.79,26.73,26.76,2404400.0,18.7686,18.8107,18.7686,18.7897,2404400.0
2006-02-15 10:30:00,26.76,26.79,26.73,26.76,1378900.0,18.7897,18.8107,18.7686,18.7897,1378900.0
2006-02-15 10:40:00,26.75,26.78,26.74,26.75,763200.0,18.7827,18.8037,18.7756,18.7827,763200.0
2006-02-15 10:50:00,26.75,26.86,26.75,26.85,2151900.0,18.7827,18.8599,18.7827,18.8529,2151900.0
2006-02-15 11:00:00,26.86,26.88,26.81,26.82,1603100.0,18.8599,18.8739,18.8248,18.8318,1603100.0
2006-02-15 11:10:00,26.83,26.85,26.77,26.79,2613500.0,18.8388,18.8529,18.7967,18.8107,2613500.0
2006-02-15 11:20:00,26.79,26.85,26.75,26.76,2159100.0,18.8107,18.8529,18.7827,18.7897,2159100.0
2006-02-15 11:30:00,26.77,26.79,26.72,26.74,1494900.0,18.7967,18.8107,18.7616,18.7756,1494900.0
2006-02-15 11:40:00,26.74,26.81,26.74,26.79,1610000.0,18.7756,18.8248,18.7756,18.8107,1610000.0
2006-02-15 11:50:00,26.79,26.84,26.79,26.8,1562300.0,18.8107,18.8458,18.8107,18.8178,1562300.0
2006-02-15 12:00:00,26.8,26.87,26.75,26.77,1441500.0,18.8178,18.8669,18.7827,18.7967,1441500.0
2006-02-15 12:10:00,26.76,26.8,26.75,26.78,1262000.0,18.7897,18.8178,18.7827,18.8037,1262000.0
2006-02-15 12:20:00,26.77,26.81,26.77,26.8,615900.0,18.7967,18.8248,18.7967,18.8178,615900.0
2006-02-15 12:30:00,26.79,26.8,26.73,26.74,926500.0,18.8107,18.8178,18.7686,18.7756,926500.0
2006-02-15 12:40:00,26.74,26.76,26.72,26.75,853100.0,18.7756,18.7897,18.7616,18.7827,853100.0
2006-02-15 12:50:00,26.75,26.79,26.75,26.76,577400.0,18.7827,18.8107,18.7827,18.7897,577400.0
2006-02-15 13:00:00,26.76,26.8,26.75,26.78,694700.0,18.7897,18.8178,18.7827,18.8037,694700.0
2006-02-15 13:10:00,26.78,26.83,26.77,26.82,1076600.0,18.8037,18.8388,18.7967,18.8318,1076600.0
2006-02-15 13:20:00,26.83,26.83,26.75,26.77,770800.0,18.8388,18.8388,18.7827,18.7967,770800.0
2006-02-15 13:30:00,26.76,26.8,26.75,26.75,1417600.0,18.7897,18.8178,18.7827,18.7827,1417600.0
2006-02-15 13:40:00,26.75,26.79,26.75,26.78,1371400.0,18.7827,18.8107,18.7827,18.8037,1371400.0
2006-02-15 13:50:00,26.78,26.85,26.78,26.83,1370900.0,18.8037,18.8529,18.8037,18.8388,1370900.0
2006-02-15 14:00:00,26.83,26.84,26.77,26.79,1224500.0,18.8388,18.8458,18.7967,18.8107,1224500.0
2006-02-15 14:10:00,26.79,26.81,26.77,26.8,916300.0,18.8107,18.8248,18.7967,18.8178,916300.0
2006-02-15 14:20:00,26.8,26.88,26.8,26.87,2305800.0,18.8178,18.8739,18.8178,18.8669,2305800.0
2006-02-15 14:30:00,26.88,26.91,26.86,26.91,1880600.0,18.8739,18.895,18.8599,18.895,1880600.0
2006-02-15 14:40:00,26.91,26.92,26.89,26.9,1122400.0,18.895,18.902,18.881,18.888,1122400.0
2006-02-15 14:50:00,26.9,26.91,26.86,26.89,1740300.0,18.888,18.895,18.8599,18.881,1740300.0
2006-02-15 15:00:00,26.9,26.92,26.86,26.91,1767300.0,18.888,18.902,18.8599,18.895,1767300.0
2006-02-15 15:10:00,26.9,26.93,26.87,26.87,2363500.0,18.888,18.909,18.8669,18.8669,2363500.0
2006-02-15 15:20:00,26.87,26.91,26.87,26.88,940600.0,18.8669,18.895,18.8669,18.8739,940600.0
2006-02-15 15:30:00,26.87,26.9,26.86,26.88,932600.0,18.8669,18.888,18.8599,18.8739,932600.0
2006-02-15 15:40:00,26.89,26.89,26.81,26.83,1637000.0,18.881,18.881,18.8248,18.8388,1637000.0
2006-02-15 15:50:00,26.83,26.88,26.82,26.88,3122200.0,18.8388,18.8739,18.8318,18.8739,3122200.0
2006-02-16 09:30:00,26.85,26.9,26.82,26.86,2499000.0,18.8529,18.888,18.8318,18.8599,2499000.0
2006-02-16 09:40:00,26.86,26.9,26.76,26.77,2503500.0,18.8599,18.888,18.7897,18.7967,2503500.0
2006-02-16 09:50:00,26.78,26.8,26.75,26.77,1407300.0,18.8037,18.8178,18.7827,18.7967,1407300.0
2006-02-16 10:00:00,26.76,26.78,26.75,26.77,1145300.0,18.7897,18.8037,18.7827,18.7967,1145300.0
2006-02-16 10:10:00,26.77,26.79,26.75,26.76,1014700.0,18.7967,18.8107,18.7827,18.7897,1014700.0
2006-02-16 10:20:00,26.75,26.78,26.71,26.73,1068800.0,18.7827,18.8037,18.7546,18.7686,1068800.0
2006-02-16 10:30:00,26.72,26.76,26.72,26.75,1200200.0,18.7616,18.7897,18.7616,18.7827,1200200.0
2006-02-16 10:40:00,26.75,26.76,26.74,26.76,729000.0,18.7827,18.7897,18.7756,18.7897,729000.0
2006-02-16 10:50:00,26.75,26.8,26.75,26.76,2118500.0,18.7827,18.8178,18.7827,18.7897,2118500.0
2006-02-16 11:00:00,26.75,26.8,26.75,26.79,1085600.0,18.7827,18.8178,18.7827,18.8107,1085600.0
2006-02-16 11:10:00,26.8,26.8,26.77,26.79,801800.0,18.8178,18.8178,18.7967,18.8107,801800.0
2006-02-16 11:20:00,26.79,26.82,26.78,26.81,770000.0,18.8107,18.8318,18.8037,18.8248,770000.0
2006-02-16 11:30:00,26.8,26.82,26.78,26.79,1018500.0,18.8178,18.8318,18.8037,18.8107,1018500.0
2006-02-16 11:40:00,26.79,26.79,26.74,26.76,612400.0,18.8107,18.8107,18.7756,18.7897,612400.0
2006-02-16 11:50:00,26.75,26.76,26.71,26.72,969700.0,18.7827,18.7897,18.7546,18.7616,969700.0
2006-02-16 12:00:00,26.72,26.73,26.67,26.7,1416400.0,18.7616,18.7686,18.7265,18.7475,1416400.0
2006-02-16 12:10:00,26.7,26.74,26.68,26.69,855400.0,18.7475,18.7756,18.7335,18.7405,855400.0
2006-02-16 12:20:00,26.68,26.72,26.67,26.68,967200.0,18.7335,18.7616,18.7265,18.7335,967200.0
2006-02-16 12:30:00,26.68,26.74,26.67,26.72,1389500.0,18.7335,18.7756,18.7265,18.7616,1389500.0
2006-02-16 12:40:00,26.72,26.73,26.69,26.69,740400.0,18.7616,18.7686,18.7405,18.7405,740400.0
2006-02-16 12:50:00,26.7,26.7,26.68,26.68,163800.0,18.7475,18.7475,18.7335,18.7335,163800.0
2006-02-16 13:00:00,26.68,26.69,26.67,26.68,645400.0,18.7335,18.7405,18.7265,18.7335,645400.0
2006-02-16 13:10:00,26.68,26.7,26.66,26.7,427300.0,18.7335,18.7475,18.7195,18.7475,427300.0
2006-02-16 13:20:00,26.7,26.7,26.68,26.68,424600.0,18.7475,18.7475,18.7335,18.7335,424600.0
2006-02-16 13:30:00,26.69,26.71,26.68,26.71,441900.0,18.7405,18.7546,18.7335,18.7546,441900.0
2006-02-16 13:40:00,26.69,26.7,26.68,26.68,482100.0,18.7405,18.7475,18.7335,18.7335,482100.0
2006-02-16 13:50:00,26.69,26.69,26.59,26.63,1646400.0,18.7405,18.7405,18.6703,18.6984,1646400.0
2006-02-16 14:00:00,26.63,26.65,26.62,26.64,554900.0,18.6984,18.7124,18.6914,18.7054,554900.0
2006-02-16 14:10:00,26.64,26.64,26.61,26.64,566700.0,18.7054,18.7054,18.6843,18.7054,566700.0
2006-02-16 14:20:00,26.64,26.65,26.61,26.62,717200.0,18.7054,18.7124,18.6843,18.6914,717200.0
2006-02-16 14:30:00,26.61,26.63,26.57,26.62,1598500.0,18.6843,18.6984,18.6563,18.6914,1598500.0
2006-02-16 14:40:00,26.62,26.67,26.61,26.66,856200.0,18.6914,18.7265,18.6843,18.7195,856200.0
2006-02-16 14:50:00,26.66,26.67,26.6,26.65,777800.0,18.7195,18.7265,18.6773,18.7124,777800.0
2006-02-16 15:00:00,26.65,26.68,26.64,26.68,930400.0,18.7124,18.7335,18.7054,18.7335,930400.0
2006-02-16 15:10:00,26.67,26.68,26.63,26.65,914200.0,18.7265,18.7335,18.6984,18.7124,914200.0
2006-02-16 15:20:00,26.64,26.66,26.64,26.65,547100.0,18.7054,18.7195,18.7054,18.7124,547100.0
2006-02-16 15:30:00,26.65,26.65,26.62,26.62,1328000.0,18.7124,18.7124,18.6914,18.6914,1328000.0
2006-02-16 15:40:00,26.62,26.71,26.62,26.69,2530100.0,18.6914,18.7546,18.6914,18.7405,2530100.0
2006-02-16 15:50:00,26.7,26.81,26.7,26.81,4847700.0,18.7475,18.8248,18.7475,18.8248,4847700.0
2006-02-17 09:30:00,26.67,26.73,26.65,26.68,10124100.0,18.7265,18.7686,18.7124,18.7335,10124100.0
2006-02-17 09:40:00,26.68,26.72,26.67,26.68,634400.0,18.7335,18.7616,18.7265,18.7335,634400.0
2006-02-17 09:50:00,26.68,26.71,26.65,26.68,748800.0,18.7335,18.7546,18.7124,18.7335,748800.0
2006-02-17 10:00:00,26.68,26.72,26.68,26.68,610500.0,18.7335,18.7616,18.7335,18.7335,610500.0
2006-02-17 10:10:00,26.69,26.69,26.62,26.63,713800.0,18.7405,18.7405,18.6914,18.6984,713800.0
2006-02-17 10:20:00,26.63,26.63,26.56,26.58,1554000.0,18.6984,18.6984,18.6492,18.6633,1554000.0
2006-02-17 10:30:00,26.57,26.63,26.57,26.62,1024900.0,18.6563,18.6984,18.6563,18.6914,1024900.0
2006-02-17 10:40:00,26.62,26.63,26.61,26.62,542600.0,18.6914,18.6984,18.6843,18.6914,542600.0
2006-02-17 10:50:00,26.61,26.62,26.6,26.6,322100.0,18.6843,18.6914,18.6773,18.6773,322100.0
2006-02-17 11:00:00,26.6,26.66,26.6,26.65,1138800.0,18.6773,18.7195,18.6773,18.7124,1138800.0
2006-02-17 11:10:00,26.65,26.7,26.65,26.68,1243600.0,18.7124,18.7475,18.7124,18.7335,1243600.0
2006-02-17 11:20:00,26.67,26.68,26.62,26.65,731700.0,18.7265,18.7335,18.6914,18.7124,731700.0
2006-02-17 11:30:00,26.64,26.67,26.64,26.65,552700.0,18.7054,18.7265,18.7054,18.7124,552700.0
2006-02-17 11:40:00,26.65,26.68,26.65,26.67,464900.0,18.7124,18.7335,18.7124,18.7265,464900.0
2006-02-17 11:50:00,26.67,26.68,26.66,26.68,414300.0,18.7265,18.7335,18.7195,18.7335,414300.0
2006-02-17 12:00:00,26.68,26.7,26.67,26.69,779700.0,18.7335,18.7475,18.7265,18.7405,779700.0
2006-02-17 12:10:00,26.69,26.69,26.64,26.66,1470000.0,18.7405,18.7405,18.7054,18.7195,1470000.0
2006-02-17 12:20:00,26.65,26.66,26.64,26.65,242300.0,18.7124,18.7195,18.7054,18.7124,242300.0
2006-02-17 12:30:00,26.64,26.65,26.63,26.63,368500.0,18.7054,18.7124,18.6984,18.6984,368500.0
2006-02-17 12:40:00,26.63,26.68,26.63,26.67,656800.0,18.6984,18.7335,18.6984,18.7265,656800.0
2006-02-17 12:50:00,26.67,26.69,26.65,26.66,994700.0,18.7265,18.7405,18.7124,18.7195,994700.0
2006-02-17 13:00:00,26.65,26.71,26.65,26.65,2097000.0,18.7124,18.7546,18.7124,18.7124,2097000.0
2006-02-17 13:10:00,26.65,26.68,26.63,26.67,625800.0,18.7124,18.7335,18.6984,18.7265,625800.0
2006-02-17 13:20:00,26.67,26.7,26.67,26.7,753000.0,18.7265,18.7475,18.7265,18.7475,753000.0
2006-02-17 13:30:00,26.69,26.74,26.68,26.73,897000.0,18.7405,18.7756,18.7335,18.7686,897000.0
2006-02-17 13:40:00,26.72,26.75,26.72,26.74,693200.0,18.7616,18.7827,18.7616,18.7756,693200.0
2006-02-17 13:50:00,26.74,26.74,26.7,26.7,570500.0,18.7756,18.7756,18.7475,18.7475,570500.0
2006-02-17 14:00:00,26.71,26.74,26.7,26.74,439200.0,18.7546,18.7756,18.7475,18.7756,439200.0
2006-02-17 14:10:00,26.74,26.74,26.72,26.74,770900.0,18.7756,18.7756,18.7616,18.7756,770900.0
2006-02-17 14:20:00,26.73,26.74,26.71,26.74,414600.0,18.7686,18.7756,18.7546,18.7756,414600.0
2006-02-17 14:30:00,26.73,26.74,26.67,26.67,514200.0,18.7686,18.7756,18.7265,18.7265,514200.0
2006-02-17 14:40:00,26.67,26.7,26.65,26.67,741500.0,18.7265,18.7475,18.7124,18.7265,741500.0
2006-02-17 14:50:00,26.66,26.69,26.65,26.68,919000.0,18.7195,18.7405,18.7124,18.7335,919000.0
2006-02-17 15:00:00,26.68,26.72,26.67,26.72,1010300.0,18.7335,18.7616,18.7265,18.7616,1010300.0
2006-02-17 15:10:00,26.72,26.72,26.63,26.68,1415900.0,18.7616,18.7616,18.6984,18.7335,1415900.0
2006-02-17 15:20:00,26.68,26.7,26.66,26.68,1218500.0,18.7335,18.7475,18.7195,18.7335,1218500.0
2006-02-17 15:30:00,26.68,26.69,26.67,26.69,899700.0,18.7335,18.7405,18.7265,18.7405,899700.0
2006-02-17 15:40:00,26.68,26.72,26.68,26.7,1229700.0,18.7335,18.7616,18.7335,18.7475,1229700.0
2006-02-17 15:50:00,26.7,26.74,26.68,26.69,2485100.0,18.7475,18.7756,18.7335,18.7405,2485100.0
2006-02-21 09:30:00,26.71,26.72,26.6,26.67,2336700.0,18.7546,18.7616,18.6773,18.7265,2336700.0
2006-02-21 09:40:00,26.68,26.68,26.59,26.61,969100.0,18.7335,18.7335,18.6703,18.6843,969100.0
2006-02-21 09:50:00,26.6,26.61,26.55,26.55,1123100.0,18.6773,18.6843,18.6422,18.6422,1123100.0
2006-02-21 10:00:00,26.55,26.65,26.51,26.56,5720800.0,18.6422,18.7124,18.6141,18.6492,5720800.0
2006-02-21 10:10:00,26.55,26.56,26.41,26.47,2159900.0,18.6422,18.6492,18.5439,18.586,2159900.0
2006-02-21 10:20:00,26.47,26.48,26.4,26.43,1676300.0,18.586,18.5931,18.5369,18.558,1676300.0
2006-02-21 10:30:00,26.43,26.5,26.42,26.49,1194900.0,18.558,18.6071,18.5509,18.6001,1194900.0
2006-02-21 10:40:00,26.49,26.51,26.45,26.47,993600.0,18.6001,18.6141,18.572,18.586,993600.0
2006-02-21 10:50:00,26.46,26.5,26.46,26.48,597700.0,18.579,18.6071,18.579,18.5931,597700.0
2006-02-21 11:00:00,26.48,26.5,26.47,26.48,650900.0,18.5931,18.6071,18.586,18.5931,650900.0
2006-02-21 11:10:00,26.48,26.52,26.47,26.51,747900.0,18.5931,18.6212,18.586,18.6141,747900.0
2006-02-21 11:20:00,26.5,26.52,26.46,26.46,573700.0,18.6071,18.6212,18.579,18.579,573700.0
2006-02-21 11:30:00,26.46,26.5,26.44,26.47,1046800.0,18.579,18.6071,18.565,18.586,1046800.0
2006-02-21 11:40:00,26.46,26.65,26.42,26.43,950700.0,18.579,18.7124,18.5509,18.558,950700.0
2006-02-21 11:50:00,26.43,26.43,26.38,26.4,1710500.0,18.558,18.558,18.5229,18.5369,1710500.0
2006-02-21 12:00:00,26.4,26.41,26.37,26.38,706000.0,18.5369,18.5439,18.5158,18.5229,706000.0
2006-02-21 12:10:00,26.39,26.49,26.38,26.39,566300.0,18.5299,18.6001,18.5229,18.5299,566300.0
2006-02-21 12:20:00,26.4,26.4,26.38,26.4,272600.0,18.5369,18.5369,18.5229,18.5369,272600.0
2006-02-21 12:30:00,26.39,26.43,26.39,26.41,593900.0,18.5299,18.558,18.5299,18.5439,593900.0
2006-02-21 12:40:00,26.41,26.45,26.38,26.44,1177600.0,18.5439,18.572,18.5229,18.565,1177600.0
2006-02-21 12:50:00,26.44,26.45,26.38,26.39,834300.0,18.565,18.572,18.5229,18.5299,834300.0
2006-02-21 13:00:00,26.38,26.4,26.37,26.38,726100.0,18.5229,18.5369,18.5158,18.5229,726100.0
2006-02-21 13:10:00,26.37,26.39,26.36,26.38,508600.0,18.5158,18.5299,18.5088,18.5229,508600.0
2006-02-21 13:20:00,26.37,26.4,26.34,26.39,1071700.0,18.5158,18.5369,18.4948,18.5299,1071700.0
2006-02-21 13:30:00,26.4,26.45,26.37,26.45,1835900.0,18.5369,18.572,18.5158,18.572,1835900.0
2006-02-21 13:40:00,26.44,26.49,26.41,26.47,1576200.0,18.565,18.6001,18.5439,18.586,1576200.0
2006-02-21 13:50:00,26.48,26.48,26.44,26.45,936800.0,18.5931,18.5931,18.565,18.572,936800.0
2006-02-21 14:00:00,26.45,26.51,26.43,26.45,1219200.0,18.572,18.6141,18.558,18.572,1219200.0
2006-02-21 14:10:00,26.44,26.47,26.42,26.46,1035900.0,18.565,18.586,18.5509,18.579,1035900.0
2006-02-21 14:20:00,26.45,26.49,26.44,26.49,855700.0,18.572,18.6001,18.565,18.6001,855700.0
2006-02-21 14:30:00,26.48,26.5,26.47,26.49,1188000.0,18.5931,18.6071,18.586,18.6001,1188000.0
2006-02-21 14:40:00,26.48,26.58,26.48,26.51,1655200.0,18.5931,18.6633,18.5931,18.6141,1655200.0
2006-02-21 14:50:00,26.53,26.54,26.46,26.47,813600.0,18.6282,18.6352,18.579,18.586,813600.0
2006-02-21 15:00:00,26.47,26.51,26.47,26.5,532900.0,18.586,18.6141,18.586,18.6071,532900.0
2006-02-21 15:10:00,26.49,26.52,26.49,26.51,356200.0,18.6001,18.6212,18.6001,18.6141,356200.0
2006-02-21 15:20:00,26.51,26.55,26.5,26.53,1085500.0,18.6141,18.6422,18.6071,18.6282,1085500.0
2006-02-21 15:30:00,26.53,26.58,26.52,26.55,1117900.0,18.6282,18.6633,18.6212,18.6422,1117900.0
2006-02-21 15:40:00,26.55,26.57,26.53,26.56,1136200.0,18.6422,18.6563,18.6282,18.6492,1136200.0
2006-02-21 15:50:00,26.56,26.57,26.49,26.53,1375100.0,18.6492,18.6563,18.6001,18.6282,1375100.0
2006-02-22 09:30:00,26.53,26.66,26.47,26.63,3428100.0,18.6282,18.7195,18.586,18.6984,3428100.0
2006-02-22 09:40:00,26.63,26.76,26.56,26.56,1825200.0,18.6984,18.7897,18.6492,18.6492,1825200.0
2006-02-22 09:50:00,26.56,26.57,26.49,26.51,1884700.0,18.6492,18.6563,18.6001,18.6141,1884700.0
2006-02-22 10:00:00,26.52,26.59,26.5,26.55,1311600.0,18.6212,18.6703,18.6071,18.6422,1311600.0
2006-02-22 10:10:00,26.54,26.57,26.54,26.56,509700.0,18.6352,18.6563,18.6352,18.6492,509700.0
2006-02-22 10:20:00,26.56,26.6,26.55,26.55,1072000.0,18.6492,18.6773,18.6422,18.6422,1072000.0
2006-02-22 10:30:00,26.55,26.57,26.55,26.55,417600.0,18.6422,18.6563,18.6422,18.6422,417600.0
2006-02-22 10:40:00,26.55,26.57,26.55,26.56,215900.0,18.6422,18.6563,18.6422,18.6492,215900.0
2006-02-22 10:50:00,26.56,26.59,26.55,26.58,335900.0,18.6492,18.6703,18.6422,18.6633,335900.0
2006-02-22 11:00:00,26.59,26.6,26.57,26.58,528200.0,18.6703,18.6773,18.6563,18.6633,528200.0
2006-02-22 11:10:00,26.59,26.63,26.58,26.62,674700.0,18.6703,18.6984,18.6633,18.6914,674700.0
2006-02-22 11:20:00,26.62,26.72,26.61,26.72,1759700.0,18.6914,18.7616,18.6843,18.7616,1759700.0
2006-02-22 11:30:00,26.72,26.76,26.71,26.75,1925600.0,18.7616,18.7897,18.7546,18.7827,1925600.0
2006-02-22 11:40:00,26.75,26.75,26.7,26.73,1130000.0,18.7827,18.7827,18.7475,18.7686,1130000.0
2006-02-22 11:50:00,26.74,26.74,26.72,26.73,470500.0,18.7756,18.7756,18.7616,18.7686,470500.0
2006-02-22 12:00:00,26.73,26.83,26.73,26.81,2536400.0,18.7686,18.8388,18.7686,18.8248,2536400.0
2006-02-22 12:10:00,26.81,26.84,26.8,26.81,770600.0,18.8248,18.8458,18.8178,18.8248,770600.0
2006-02-22 12:20:00,26.81,26.82,26.78,26.78,628500.0,18.8248,18.8318,18.8037,18.8037,628500.0
2006-02-22 12:30:00,26.77,26.8,26.77,26.78,472600.0,18.7967,18.8178,18.7967,18.8037,472600.0
2006-02-22 12:40:00,26.78,26.81,26.76,26.76,864800.0,18.8037,18.8248,18.7897,18.7897,864800.0
2006-02-22 12:50:00,26.77,26.79,26.76,26.78,376200.0,18.7967,18.8107,18.7897,18.8037,376200.0
2006-02-22 13:00:00,26.78,26.85,26.77,26.83,737400.0,18.8037,18.8529,18.7967,18.8388,737400.0
2006-02-22 13:10:00,26.83,26.84,26.8,26.81,573200.0,18.8388,18.8458,18.8178,18.8248,573200.0
2006-02-22 13:20:00,26.8,26.83,26.8,26.82,381000.0,18.8178,18.8388,18.8178,18.8318,381000.0
2006-02-22 13:30:00,26.82,26.83,26.75,26.77,909700.0,18.8318,18.8388,18.7827,18.7967,909700.0
2006-02-22 13:40:00,26.77,26.78,26.75,26.77,1095100.0,18.7967,18.8037,18.7827,18.7967,1095100.0
2006-02-22 13:50:00,26.78,26.81,26.77,26.79,945600.0,18.8037,18.8248,18.7967,18.8107,945600.0
2006-02-22 14:00:00,26.79,26.79,26.76,26.76,205900.0,18.8107,18.8107,18.7897,18.7897,205900.0
2006-02-22 14:10:00,26.77,26.83,26.76,26.82,606700.0,18.7967,18.8388,18.7897,18.8318,606700.0
2006-02-22 14:20:00,26.83,26.86,26.8,26.81,940400.0,18.8388,18.8599,18.8178,18.8248,940400.0
2006-02-22 14:30:00,26.82,26.82,26.76,26.78,545000.0,18.8318,18.8318,18.7897,18.8037,545000.0
2006-02-22 14:40:00,26.78,26.82,26.77,26.81,474000.0,18.8037,18.8318,18.7967,18.8248,474000.0
2006-02-22 14:50:00,26.82,26.82,26.8,26.81,695700.0,18.8318,18.8318,18.8178,18.8248,695700.0
2006-02-22 15:00:00,26.81,26.82,26.8,26.8,361800.0,18.8248,18.8318,18.8178,18.8178,361800.0
2006-02-22 15:10:00,26.8,26.82,26.78,26.79,919700.0,18.8178,18.8318,18.8037,18.8107,919700.0
2006-02-22 15:20:00,26.79,26.8,26.77,26.77,569200.0,18.8107,18.8178,18.7967,18.7967,569200.0
2006-02-22 15:30:00,26.78,26.79,26.76,26.77,1496100.0,18.8037,18.8107,18.7897,18.7967,1496100.0
2006-02-22 15:40:00,26.78,26.78,26.73,26.74,927200.0,18.8037,18.8037,18.7686,18.7756,927200.0
2006-02-22 15:50:00,26.74,26.74,26.48,26.72,2594600.0,18.7756,18.7756,18.5931,18.7616,2594600.0
2006-02-23 09:30:00,26.73,26.74,26.6,26.68,2555400.0,18.7686,18.7756,18.6773,18.7335,2555400.0
2006-02-23 09:40:00,26.69,26.69,26.58,26.61,1243000.0,18.7405,18.7405,18.6633,18.6843,1243000.0
2006-02-23 09:50:00,26.61,26.65,26.6,26.61,544900.0,18.6843,18.7124,18.6773,18.6843,544900.0
2006-02-23 10:00:00,26.61,26.62,26.58,26.59,901700.0,18.6843,18.6914,18.6633,18.6703,901700.0
2006-02-23 10:10:00,26.59,26.6,26.54,26.58,1136500.0,18.6703,18.6773,18.6352,18.6633,1136500.0
2006-02-23 10:20:00,26.58,26.6,26.56,26.59,755900.0,18.6633,18.6773,18.6492,18.6703,755900.0
2006-02-23 10:30:00,26.59,26.64,26.59,26.62,943400.0,18.6703,18.7054,18.6703,18.6914,943400.0
2006-02-23 10:40:00,26.61,26.62,26.59,26.6,529100.0,18.6843,18.6914,18.6703,18.6773,529100.0
2006-02-23 10:50:00,26.6,26.67,26.59,26.62,1365200.0,18.6773,18.7265,18.6703,18.6914,1365200.0
2006-02-23 11:00:00,26.62,26.67,26.61,26.61,739700.0,18.6914,18.7265,18.6843,18.6843,739700.0
2006-02-23 11:10:00,26.61,26.66,26.61,26.62,615900.0,18.6843,18.7195,18.6843,18.6914,615900.0
2006-02-23 11:20:00,26.62,26.69,26.6,26.69,849500.0,18.6914,18.7405,18.6773,18.7405,849500.0
2006-02-23 11:30:00,26.68,26.69,26.65,26.67,603700.0,18.7335,18.7405,18.7124,18.7265,603700.0
2006-02-23 11:40:00,26.67,26.71,26.65,26.65,520200.0,18.7265,18.7546,18.7124,18.7124,520200.0
2006-02-23 11:50:00,26.65,26.66,26.61,26.65,286700.0,18.7124,18.7195,18.6843,18.7124,286700.0
2006-02-23 12:00:00,26.65,26.65,26.62,26.62,548800.0,18.7124,18.7124,18.6914,18.6914,548800.0
2006-02-23 12:10:00,26.63,26.63,26.59,26.61,640600.0,18.6984,18.6984,18.6703,18.6843,640600.0
2006-02-23 12:20:00,26.61,26.63,26.6,26.62,466100.0,18.6843,18.6984,18.6773,18.6914,466100.0
2006-02-23 12:30:00,26.63,26.67,26.6,26.66,733100.0,18.6984,18.7265,18.6773,18.7195,733100.0
2006-02-23 12:40:00,26.66,26.71,26.6,26.7,900400.0,18.7195,18.7546,18.6773,18.7475,900400.0
2006-02-23 12:50:00,26.71,26.72,26.69,26.71,361300.0,18.7546,18.7616,18.7405,18.7546,361300.0
2006-02-23 13:00:00,26.71,26.72,26.71,26.71,442500.0,18.7546,18.7616,18.7546,18.7546,442500.0
2006-02-23 13:10:00,26.71,26.79,26.6,26.78,1369000.0,18.7546,18.8107,18.6773,18.8037,1369000.0
2006-02-23 13:20:00,26.79,26.8,26.76,26.78,819700.0,18.8107,18.8178,18.7897,18.8037,819700.0
2006-02-23 13:30:00,26.78,26.78,26.75,26.76,1070700.0,18.8037,18.8037,18.7827,18.7897,1070700.0
2006-02-23 13:40:00,26.76,26.79,26.75,26.79,1023800.0,18.7897,18.8107,18.7827,18.8107,1023800.0
2006-02-23 13:50:00,26.79,26.83,26.78,26.81,1801300.0,18.8107,18.8388,18.8037,18.8248,1801300.0
2006-02-23 14:00:00,26.8,26.81,26.78,26.79,458300.0,18.8178,18.8248,18.8037,18.8107,458300.0
2006-02-23 14:10:00,26.8,26.81,26.75,26.8,1420500.0,18.8178,18.8248,18.7827,18.8178,1420500.0
2006-02-23 14:20:00,26.8,26.87,26.78,26.84,2182000.0,18.8178,18.8669,18.8037,18.8458,2182000.0
2006-02-23 14:30:00,26.84,26.85,26.8,26.82,772100.0,18.8458,18.8529,18.8178,18.8318,772100.0
2006-02-23 14:40:00,26.82,26.84,26.8,26.83,888700.0,18.8318,18.8458,18.8178,18.8388,888700.0
2006-02-23 14:50:00,26.83,26.85,26.8,26.8,1340800.0,18.8388,18.8529,18.8178,18.8178,1340800.0
2006-02-23 15:00:00,26.8,26.83,26.79,26.81,902400.0,18.8178,18.8388,18.8107,18.8248,902400.0
2006-02-23 15:10:00,26.81,26.83,26.8,26.82,1113500.0,18.8248,18.8388,18.8178,18.8318,1113500.0
2006-02-23 15:20:00,26.83,26.89,26.8,26.8,1674000.0,18.8388,18.881,18.8178,18.8178,1674000.0
2006-02-23 15:30:00,26.8,26.81,26.73,26.75,2238400.0,18.8178,18.8248,18.7686,18.7827,2238400.0
2006-02-23 15:40:00,26.75,26.75,26.64,26.66,2460900.0,18.7827,18.7827,18.7054,18.7195,2460900.0
2006-02-23 15:50:00,26.65,26.69,26.63,26.66,2849300.0,18.7124,18.7405,18.6984,18.7195,2849300.0
2006-02-24 09:30:00,26.58,26.62,26.55,26.55,3405800.0,18.6633,18.6914,18.6422,18.6422,3405800.0
2006-02-24 09:40:00,26.55,26.64,26.54,26.57,953100.0,18.6422,18.7054,18.6352,18.6563,953100.0
2006-02-24 09:50:00,26.57,26.61,26.56,26.56,1019300.0,18.6563,18.6843,18.6492,18.6492,1019300.0
2006-02-24 10:00:00,26.56,26.63,26.56,26.59,1331300.0,18.6492,18.6984,18.6492,18.6703,1331300.0
2006-02-24 10:10:00,26.59,26.6,26.56,26.57,828600.0,18.6703,18.6773,18.6492,18.6563,828600.0
2006-02-24 10:20:00,26.57,26.59,26.55,26.57,842700.0,18.6563,18.6703,18.6422,18.6563,842700.0
2006-02-24 10:30:00,26.56,26.6,26.53,26.54,905000.0,18.6492,18.6773,18.6282,18.6352,905000.0
2006-02-24 10:40:00,26.54,26.57,26.53,26.54,919600.0,18.6352,18.6563,18.6282,18.6352,919600.0
2006-02-24 10:50:00,26.53,26.56,26.52,26.55,516500.0,18.6282,18.6492,18.6212,18.6422,516500.0
2006-02-24 11:00:00,26.55,26.57,26.55,26.56,530800.0,18.6422,18.6563,18.6422,18.6492,530800.0
2006-02-24 11:10:00,26.56,26.57,26.55,26.56,441700.0,18.6492,18.6563,18.6422,18.6492,441700.0
2006-02-24 11:20:00,26.56,26.57,26.56,26.56,337300.0,18.6492,18.6563,18.6492,18.6492,337300.0
2006-02-24 11:30:00,26.56,26.57,26.54,26.55,624700.0,18.6492,18.6563,18.6352,18.6422,624700.0
2006-02-24 11:40:00,26.55,26.56,26.53,26.54,569600.0,18.6422,18.6492,18.6282,18.6352,569600.0
2006-02-24 11:50:00,26.54,26.55,26.53,26.54,275300.0,18.6352,18.6422,18.6282,18.6352,275300.0
2006-02-24 12:00:00,26.54,26.56,26.54,26.55,218500.0,18.6352,18.6492,18.6352,18.6422,218500.0
2006-02-24 12:10:00,26.55,26.58,26.55,26.56,264100.0,18.6422,18.6633,18.6422,18.6492,264100.0
2006-02-24 12:20:00,26.56,26.59,26.56,26.56,502600.0,18.6492,18.6703,18.6492,18.6492,502600.0
2006-02-24 12:30:00,26.56,26.57,26.55,26.56,228600.0,18.6492,18.6563,18.6422,18.6492,228600.0
2006-02-24 12:40:00,26.56,26.58,26.55,26.57,476800.0,18.6492,18.6633,18.6422,18.6563,476800.0
2006-02-24 12:50:00,26.56,26.57,26.56,26.56,202700.0,18.6492,18.6563,18.6492,18.6492,202700.0
2006-02-24 13:00:00,26.56,26.59,26.55,26.55,869800.0,18.6492,18.6703,18.6422,18.6422,869800.0
2006-02-24 13:10:00,26.55,26.6,26.54,26.57,2085600.0,18.6422,18.6773,18.6352,18.6563,2085600.0
2006-02-24 13:20:00,26.57,26.63,26.57,26.62,1836800.0,18.6563,18.6984,18.6563,18.6914,1836800.0
2006-02-24 13:30:00,26.62,26.65,26.59,26.63,2184600.0,18.6914,18.7124,18.6703,18.6984,2184600.0
2006-02-24 13:40:00,26.63,26.65,26.6,26.61,1795800.0,18.6984,18.7124,18.6773,18.6843,1795800.0
2006-02-24 13:50:00,26.61,26.63,26.61,26.62,1212500.0,18.6843,18.6984,18.6843,18.6914,1212500.0
2006-02-24 14:00:00,26.62,26.64,26.61,26.61,1261500.0,18.6914,18.7054,18.6843,18.6843,1261500.0
2006-02-24 14:10:00,26.61,26.64,26.61,26.63,1077500.0,18.6843,18.7054,18.6843,18.6984,1077500.0
2006-02-24 14:20:00,26.63,26.66,26.63,26.66,1175100.0,18.6984,18.7195,18.6984,18.7195,1175100.0
2006-02-24 14:30:00,26.66,26.67,26.63,26.64,1494000.0,18.7195,18.7265,18.6984,18.7054,1494000.0
2006-02-24 14:40:00,26.64,26.7,26.64,26.66,2130100.0,18.7054,18.7475,18.7054,18.7195,2130100.0
2006-02-24 14:50:00,26.66,26.73,26.65,26.72,1271300.0,18.7195,18.7686,18.7124,18.7616,1271300.0
2006-02-24 15:00:00,26.72,26.74,26.67,26.67,830600.0,18.7616,18.7756,18.7265,18.7265,830600.0
2006-02-24 15:10:00,26.67,26.68,26.64,26.65,632200.0,18.7265,18.7335,18.7054,18.7124,632200.0
2006-02-24 15:20:00,26.65,26.66,26.64,26.65,787900.0,18.7124,18.7195,18.7054,18.7124,787900.0
2006-02-24 15:30:00,26.65,26.67,26.63,26.66,1230800.0,18.7124,18.7265,18.6984,18.7195,1230800.0
2006-02-24 15:40:00,26.66,26.68,26.65,26.67,990800.0,18.7195,18.7335,18.7124,18.7265,990800.0
2006-02-24 15:50:00,26.67,26.67,26.58,26.67,3401200.0,18.7265,18.7265,18.6633,18.7265,3401200.0
2006-02-27 09:30:00,26.74,26.83,26.67,26.8,2873700.0,18.7756,18.8388,18.7265,18.8178,2873700.0
2006-02-27 09:40:00,26.81,26.88,26.79,26.85,1570200.0,18.8248,18.8739,18.8107,18.8529,1570200.0
2006-02-27 09:50:00,26.85,26.89,26.83,26.88,691700.0,18.8529,18.881,18.8388,18.8739,691700.0
2006-02-27 10:00:00,26.88,26.95,26.85,26.88,2260300.0,18.8739,18.9231,18.8529,18.8739,2260300.0
2006-02-27 10:10:00,26.88,26.89,26.82,26.84,830400.0,18.8739,18.881,18.8318,18.8458,830400.0
2006-02-27 10:20:00,26.84,26.87,26.83,26.83,841000.0,18.8458,18.8669,18.8388,18.8388,841000.0
2006-02-27 10:30:00,26.83,26.87,26.83,26.87,407100.0,18.8388,18.8669,18.8388,18.8669,407100.0
2006-02-27 10:40:00,26.86,26.92,26.86,26.92,839400.0,18.8599,18.902,18.8599,18.902,839400.0
2006-02-27 10:50:00,26.92,26.93,26.89,26.89,649000.0,18.902,18.909,18.881,18.881,649000.0
2006-02-27 11:00:00,26.89,26.91,26.87,26.89,457400.0,18.881,18.895,18.8669,18.881,457400.0
2006-02-27 11:10:00,26.9,26.98,26.89,26.96,1502900.0,18.888,18.9441,18.881,18.9301,1502900.0
2006-02-27 11:20:00,26.96,27.0,26.94,26.99,896800.0,18.9301,18.9582,18.9161,18.9512,896800.0
2006-02-27 11:30:00,26.99,27.0,26.98,26.99,1332400.0,18.9512,18.9582,18.9441,18.9512,1332400.0
2006-02-27 11:40:00,26.99,27.0,26.96,26.96,470000.0,18.9512,18.9582,18.9301,18.9301,470000.0
2006-02-27 11:50:00,26.96,27.0,26.96,26.98,911700.0,18.9301,18.9582,18.9301,18.9441,911700.0
2006-02-27 12:00:00,26.98,27.08,26.98,27.06,2445200.0,18.9441,19.0144,18.9441,19.0003,2445200.0
2006-02-27 12:10:00,27.05,27.06,27.03,27.03,1010300.0,18.9933,19.0003,18.9793,18.9793,1010300.0
2006-02-27 12:20:00,27.04,27.11,27.03,27.09,1394600.0,18.9863,19.0354,18.9793,19.0214,1394600.0
2006-02-27 12:30:00,27.1,27.1,27.07,27.07,397300.0,19.0284,19.0284,19.0073,19.0073,397300.0
2006-02-27 12:40:00,27.07,27.08,27.04,27.04,501500.0,19.0073,19.0144,18.9863,18.9863,501500.0
2006-02-27 12:50:00,27.04,27.07,27.04,27.07,598200.0,18.9863,19.0073,18.9863,19.0073,598200.0
2006-02-27 13:00:00,27.07,27.09,27.07,27.08,397800.0,19.0073,19.0214,19.0073,19.0144,397800.0
2006-02-27 13:10:00,27.08,27.12,27.07,27.11,957200.0,19.0144,19.0424,19.0073,19.0354,957200.0
2006-02-27 13:20:00,27.11,27.13,27.09,27.11,672500.0,19.0354,19.0495,19.0214,19.0354,672500.0
2006-02-27 13:30:00,27.11,27.13,27.11,27.11,626600.0,19.0354,19.0495,19.0354,19.0354,626600.0
2006-02-27 13:40:00,27.11,27.12,27.09,27.11,641100.0,19.0354,19.0424,19.0214,19.0354,641100.0
2006-02-27 13:50:00,27.12,27.19,27.11,27.15,1336800.0,19.0424,19.0916,19.0354,19.0635,1336800.0
2006-02-27 14:00:00,27.16,27.21,27.14,27.14,1098000.0,19.0705,19.1056,19.0565,19.0565,1098000.0
2006-02-27 14:10:00,27.15,27.15,27.11,27.13,1012800.0,19.0635,19.0635,19.0354,19.0495,1012800.0
2006-02-27 14:20:00,27.13,27.15,27.12,27.13,613700.0,19.0495,19.0635,19.0424,19.0495,613700.0
2006-02-27 14:30:00,27.13,27.14,27.09,27.1,753100.0,19.0495,19.0565,19.0214,19.0284,753100.0
2006-02-27 14:40:00,27.1,27.13,27.09,27.11,1188200.0,19.0284,19.0495,19.0214,19.0354,1188200.0
2006-02-27 14:50:00,27.12,27.14,27.11,27.13,1384100.0,19.0424,19.0565,19.0354,19.0495,1384100.0
2006-02-27 15:00:00,27.13,27.26,27.12,27.22,3637200.0,19.0495,19.1407,19.0424,19.1127,3637200.0
2006-02-27 15:10:00,27.23,27.25,27.18,27.18,1043000.0,19.1197,19.1337,19.0846,19.0846,1043000.0
2006-02-27 15:20:00,27.18,27.21,27.16,27.17,1209000.0,19.0846,19.1056,19.0705,19.0776,1209000.0
2006-02-27 15:30:00,27.18,27.18,27.09,27.09,1590300.0,19.0846,19.0846,19.0214,19.0214,1590300.0
2006-02-27 15:40:00,27.1,27.12,27.07,27.12,2628400.0,19.0284,19.0424,19.0073,19.0424,2628400.0
2006-02-27 15:50:00,27.11,27.12,27.03,27.05,3369500.0,19.0354,19.0424,18.9793,18.9933,3369500.0
2006-02-28 09:30:00,26.94,27.12,26.94,27.1,3294400.0,18.9161,19.0424,18.9161,19.0284,3294400.0
2006-02-28 09:40:00,27.09,27.17,27.06,27.16,1324700.0,19.0214,19.0776,19.0003,19.0705,1324700.0
2006-02-28 09:50:00,27.17,27.19,27.15,27.18,1364500.0,19.0776,19.0916,19.0635,19.0846,1364500.0
2006-02-28 10:00:00,27.19,27.19,27.12,27.12,1440100.0,19.0916,19.0916,19.0424,19.0424,1440100.0
2006-02-28 10:10:00,27.12,27.21,27.09,27.21,1827300.0,19.0424,19.1056,19.0214,19.1056,1827300.0
2006-02-28 10:20:00,27.2,27.3,27.2,27.21,2309900.0,19.0986,19.1688,19.0986,19.1056,2309900.0
2006-02-28 10:30:00,27.21,27.22,27.04,27.13,2705400.0,19.1056,19.1127,18.9863,19.0495,2705400.0
2006-02-28 10:40:00,27.14,27.17,27.06,27.1,1971800.0,19.0565,19.0776,19.0003,19.0284,1971800.0
2006-02-28 10:50:00,27.1,27.14,27.01,27.01,1530000.0,19.0284,19.0565,18.9652,18.9652,1530000.0
2006-02-28 11:00:00,27.01,27.05,27.0,27.03,1622900.0,18.9652,18.9933,18.9582,18.9793,1622900.0
2006-02-28 11:10:00,27.04,27.04,26.97,27.0,1342100.0,18.9863,18.9863,18.9371,18.9582,1342100.0
2006-02-28 11:20:00,27.0,27.03,27.0,27.03,1127200.0,18.9582,18.9793,18.9582,18.9793,1127200.0
2006-02-28 11:30:00,27.02,27.05,27.01,27.03,1534000.0,18.9722,18.9933,18.9652,18.9793,1534000.0
2006-02-28 11:40:00,27.03,27.05,27.03,27.05,1054300.0,18.9793,18.9933,18.9793,18.9933,1054300.0
2006-02-28 11:50:00,27.04,27.06,27.04,27.05,697800.0,18.9863,19.0003,18.9863,18.9933,697800.0
2006-02-28 12:00:00,27.05,27.06,27.04,27.04,757100.0,18.9933,19.0003,18.9863,18.9863,757100.0
2006-02-28 12:10:00,27.05,27.06,27.04,27.05,868300.0,18.9933,19.0003,18.9863,18.9933,868300.0
2006-02-28 12:20:00,27.05,27.06,27.02,27.02,687500.0,18.9933,19.0003,18.9722,18.9722,687500.0
2006-02-28 12:30:00,27.03,27.03,26.95,27.0,1913300.0,18.9793,18.9793,18.9231,18.9582,1913300.0
2006-02-28 12:40:00,27.0,27.05,27.0,27.03,634300.0,18.9582,18.9933,18.9582,18.9793,634300.0
2006-02-28 12:50:00,27.03,27.05,27.0,27.0,399500.0,18.9793,18.9933,18.9582,18.9582,399500.0
2006-02-28 13:00:00,27.01,27.1,27.0,27.07,1583300.0,18.9652,19.0284,18.9582,19.0073,1583300.0
2006-02-28 13:10:00,27.08,27.1,27.05,27.08,631400.0,19.0144,19.0284,18.9933,19.0144,631400.0
2006-02-28 13:20:00,27.08,27.09,27.07,27.08,193700.0,19.0144,19.0214,19.0073,19.0144,193700.0
2006-02-28 13:30:00,27.08,27.12,27.06,27.09,1327800.0,19.0144,19.0424,19.0003,19.0214,1327800.0
2006-02-28 13:40:00,27.09,27.09,27.05,27.05,1000400.0,19.0214,19.0214,18.9933,18.9933,1000400.0
2006-02-28 13:50:00,27.06,27.08,27.02,27.05,825800.0,19.0003,19.0144,18.9722,18.9933,825800.0
2006-02-28 14:00:00,27.05,27.07,27.02,27.05,1544900.0,18.9933,19.0073,18.9722,18.9933,1544900.0
2006-02-28 14:10:00,27.05,27.06,27.03,27.03,1187400.0,18.9933,19.0003,18.9793,18.9793,1187400.0
2006-02-28 14:20:00,27.04,27.05,26.99,27.03,1425300.0,18.9863,18.9933,18.9512,18.9793,1425300.0
2006-02-28 14:30:00,27.04,27.04,27.0,27.01,725400.0,18.9863,18.9863,18.9582,18.9652,725400.0
2006-02-28 14:40:00,27.02,27.03,26.96,26.99,1067600.0,18.9722,18.9793,18.9301,18.9512,1067600.0
2006-02-28 14:50:00,26.98,27.02,26.97,27.01,628700.0,18.9441,18.9722,18.9371,18.9652,628700.0
2006-02-28 15:00:00,27.01,27.04,26.94,26.95,1606600.0,18.9652,18.9863,18.9161,18.9231,1606600.0
2006-02-28 15:10:00,26.95,26.98,26.91,26.92,2170800.0,18.9231,18.9441,18.895,18.902,2170800.0
2006-02-28 15:20:00,26.92,26.93,26.88,26.9,1471200.0,18.902,18.909,18.8739,18.888,1471200.0
2006-02-28 15:30:00,26.89,26.92,26.88,26.89,1518100.0,18.881,18.902,18.8739,18.881,1518100.0
2006-02-28 15:40:00,26.89,26.98,26.88,26.98,2240000.0,18.881,18.9441,18.8739,18.9441,2240000.0
2006-02-28 15:50:00,26.98,27.04,26.87,26.88,5030600.0,18.9441,18.9863,18.8669,18.8739,5030600.0
2006-03-01 09:30:00,26.96,27.06,26.95,27.01,3232100.0,18.9301,19.0003,18.9231,18.9652,3232100.0
2006-03-01 09:40:00,27.01,27.09,27.0,27.02,2109500.0,18.9652,19.0214,18.9582,18.9722,2109500.0
2006-03-01 09:50:00,27.02,27.08,27.02,27.07,1307800.0,18.9722,19.0144,18.9722,19.0073,1307800.0
2006-03-01 10:00:00,27.06,27.08,27.04,27.06,981500.0,19.0003,19.0144,18.9863,19.0003,981500.0
2006-03-01 10:10:00,27.06,27.07,27.01,27.02,1405800.0,19.0003,19.0073,18.9652,18.9722,1405800.0
2006-03-01 10:20:00,27.01,27.02,26.96,26.97,1033500.0,18.9652,18.9722,18.9301,18.9371,1033500.0
2006-03-01 10:30:00,26.98,27.02,26.96,26.97,1331500.0,18.9441,18.9722,18.9301,18.9371,1331500.0
2006-03-01 10:40:00,26.98,27.03,26.97,27.02,1458200.0,18.9441,18.9793,18.9371,18.9722,1458200.0
2006-03-01 10:50:00,27.02,27.09,27.02,27.04,1562800.0,18.9722,19.0214,18.9722,18.9863,1562800.0
2006-03-01 11:00:00,27.05,27.07,26.96,27.05,817300.0,18.9933,19.0073,18.9301,18.9933,817300.0
2006-03-01 11:10:00,27.05,27.16,27.05,27.14,1651900.0,18.9933,19.0705,18.9933,19.0565,1651900.0
2006-03-01 11:20:00,27.14,27.16,27.1,27.16,1713700.0,19.0565,19.0705,19.0284,19.0705,1713700.0
2006-03-01 11:30:00,27.16,27.18,27.1,27.11,2083000.0,19.0705,19.0846,19.0284,19.0354,2083000.0
2006-03-01 11:40:00,27.11,27.13,27.08,27.11,1202700.0,19.0354,19.0495,19.0144,19.0354,1202700.0
2006-03-01 11:50:00,27.12,27.12,27.06,27.1,549400.0,19.0424,19.0424,19.0003,19.0284,549400.0
2006-03-01 12:00:00,27.09,27.13,27.09,27.1,882900.0,19.0214,19.0495,19.0214,19.0284,882900.0
2006-03-01 12:10:00,27.1,27.1,27.05,27.05,440600.0,19.0284,19.0284,18.9933,18.9933,440600.0
2006-03-01 12:20:00,27.06,27.06,27.03,27.05,307700.0,19.0003,19.0003,18.9793,18.9933,307700.0
2006-03-01 12:30:00,27.04,27.05,27.03,27.05,385100.0,18.9863,18.9933,18.9793,18.9933,385100.0
2006-03-01 12:40:00,27.05,27.06,27.04,27.06,427200.0,18.9933,19.0003,18.9863,19.0003,427200.0
2006-03-01 12:50:00,27.06,27.06,27.05,27.05,358900.0,19.0003,19.0003,18.9933,18.9933,358900.0
2006-03-01 13:00:00,27.06,27.08,27.03,27.06,863000.0,19.0003,19.0144,18.9793,19.0003,863000.0
2006-03-01 13:10:00,27.05,27.09,27.04,27.05,669300.0,18.9933,19.0214,18.9863,18.9933,669300.0
2006-03-01 13:20:00,27.04,27.05,27.03,27.04,409500.0,18.9863,18.9933,18.9793,18.9863,409500.0
2006-03-01 13:30:00,27.04,27.05,27.04,27.04,550900.0,18.9863,18.9933,18.9863,18.9863,550900.0
2006-03-01 13:40:00,27.04,27.08,27.03,27.06,1242700.0,18.9863,19.0144,18.9793,19.0003,1242700.0
2006-03-01 13:50:00,27.06,27.07,27.05,27.07,351000.0,19.0003,19.0073,18.9933,19.0073,351000.0
2006-03-01 14:00:00,27.07,27.11,27.05,27.11,841000.0,19.0073,19.0354,18.9933,19.0354,841000.0
2006-03-01 14:10:00,27.11,27.11,27.07,27.1,1064600.0,19.0354,19.0354,19.0073,19.0284,1064600.0
2006-03-01 14:20:00,27.1,27.15,27.1,27.15,1012400.0,19.0284,19.0635,19.0284,19.0635,1012400.0
2006-03-01 14:30:00,27.15,27.15,27.12,27.14,896500.0,19.0635,19.0635,19.0424,19.0565,896500.0
2006-03-01 14:40:00,27.14,27.18,27.14,27.17,757100.0,19.0565,19.0846,19.0565,19.0776,757100.0
2006-03-01 14:50:00,27.16,27.2,27.15,27.16,2354700.0,19.0705,19.0986,19.0635,19.0705,2354700.0
2006-03-01 15:00:00,27.16,27.16,27.1,27.12,1114500.0,19.0705,19.0705,19.0284,19.0424,1114500.0
2006-03-01 15:10:00,27.13,27.13,27.08,27.13,2578800.0,19.0495,19.0495,19.0144,19.0495,2578800.0
2006-03-01 15:20:00,27.13,27.13,27.08,27.09,1191600.0,19.0495,19.0495,19.0144,19.0214,1191600.0
2006-03-01 15:30:00,27.09,27.09,27.07,27.07,811600.0,19.0214,19.0214,19.0073,19.0073,811600.0
2006-03-01 15:40:00,27.07,27.09,27.05,27.08,1524100.0,19.0073,19.0214,18.9933,19.0144,1524100.0
2006-03-01 15:50:00,27.08,27.14,27.07,27.13,3657400.0,19.0144,19.0565,19.0073,19.0495,3657400.0
2006-03-02 09:30:00,27.02,27.05,26.97,27.03,2020900.0,18.9722,18.9933,18.9371,18.9793,2020900.0
2006-03-02 09:40:00,27.03,27.04,27.01,27.03,866400.0,18.9793,18.9863,18.9652,18.9793,866400.0
2006-03-02 09:50:00,27.03,27.05,26.98,26.99,1627200.0,18.9793,18.9933,18.9441,18.9512,1627200.0
2006-03-02 10:00:00,27.0,27.02,26.95,26.99,1434000.0,18.9582,18.9722,18.9231,18.9512,1434000.0
2006-03-02 10:10:00,26.99,27.03,26.98,27.02,1601600.0,18.9512,18.9793,18.9441,18.9722,1601600.0
2006-03-02 10:20:00,27.02,27.04,26.99,27.03,912200.0,18.9722,18.9863,18.9512,18.9793,912200.0
2006-03-02 10:30:00,27.03,27.04,27.0,27.01,1087800.0,18.9793,18.9863,18.9582,18.9652,1087800.0
2006-03-02 10:40:00,27.01,27.06,27.0,27.03,777500.0,18.9652,19.0003,18.9582,18.9793,777500.0
2006-03-02 10:50:00,27.03,27.06,27.02,27.03,673600.0,18.9793,19.0003,18.9722,18.9793,673600.0
2006-03-02 11:00:00,27.03,27.1,27.03,27.07,1208800.0,18.9793,19.0284,18.9793,19.0073,1208800.0
2006-03-02 11:10:00,27.08,27.08,27.03,27.03,757600.0,19.0144,19.0144,18.9793,18.9793,757600.0
2006-03-02 11:20:00,27.04,27.06,27.01,27.04,854800.0,18.9863,19.0003,18.9652,18.9863,854800.0
2006-03-02 11:30:00,27.04,27.05,27.01,27.02,431100.0,18.9863,18.9933,18.9652,18.9722,431100.0
2006-03-02 11:40:00,27.01,27.02,26.97,26.97,1545700.0,18.9652,18.9722,18.9371,18.9371,1545700.0
2006-03-02 11:50:00,26.97,27.01,26.97,26.99,840000.0,18.9371,18.9652,18.9371,18.9512,840000.0
2006-03-02 12:00:00,26.99,27.0,26.95,26.96,632500.0,18.9512,18.9582,18.9231,18.9301,632500.0
2006-03-02 12:10:00,26.96,26.97,26.93,26.96,862800.0,18.9301,18.9371,18.909,18.9301,862800.0
2006-03-02 12:20:00,26.97,26.97,26.92,26.92,853100.0,18.9371,18.9371,18.902,18.902,853100.0
2006-03-02 12:30:00,26.93,26.95,26.9,26.91,926600.0,18.909,18.9231,18.888,18.895,926600.0
2006-03-02 12:40:00,26.92,26.97,26.91,26.97,618600.0,18.902,18.9371,18.895,18.9371,618600.0
2006-03-02 12:50:00,26.97,26.97,26.93,26.95,837100.0,18.9371,18.9371,18.909,18.9231,837100.0
2006-03-02 13:00:00,26.94,27.0,26.94,26.99,969000.0,18.9161,18.9582,18.9161,18.9512,969000.0
2006-03-02 13:10:00,27.0,27.01,26.96,26.97,846900.0,18.9582,18.9652,18.9301,18.9371,846900.0
2006-03-02 13:20:00,26.97,26.99,26.96,26.96,959800.0,18.9371,18.9512,18.9301,18.9301,959800.0
2006-03-02 13:30:00,26.96,27.0,26.96,27.0,392100.0,18.9301,18.9582,18.9301,18.9582,392100.0
2006-03-02 13:40:00,26.99,27.0,26.97,26.98,554300.0,18.9512,18.9582,18.9371,18.9441,554300.0
2006-03-02 13:50:00,26.98,27.0,26.98,27.0,618900.0,18.9441,18.9582,18.9441,18.9582,618900.0
2006-03-02 14:00:00,26.99,27.0,26.95,26.95,534200.0,18.9512,18.9582,18.9231,18.9231,534200.0
2006-03-02 14:10:00,26.95,26.98,26.92,26.97,1123800.0,18.9231,18.9441,18.902,18.9371,1123800.0
2006-03-02 14:20:00,26.96,26.97,26.91,26.92,1451800.0,18.9301,18.9371,18.895,18.902,1451800.0
2006-03-02 14:30:00,26.91,26.96,26.91,26.95,573500.0,18.895,18.9301,18.895,18.9231,573500.0
2006-03-02 14:40:00,26.95,26.96,26.94,26.95,357100.0,18.9231,18.9301,18.9161,18.9231,357100.0
2006-03-02 14:50:00,26.96,27.0,26.93,26.96,791500.0,18.9301,18.9582,18.909,18.9301,791500.0
2006-03-02 15:00:00,26.97,27.01,26.96,26.98,732500.0,18.9371,18.9652,18.9301,18.9441,732500.0
2006-03-02 15:10:00,26.98,27.05,26.97,27.04,1973100.0,18.9441,18.9933,18.9371,18.9863,1973100.0
2006-03-02 15:20:00,27.04,27.07,27.03,27.03,981600.0,18.9863,19.0073,18.9793,18.9793,981600.0
2006-03-02 15:30:00,27.04,27.04,26.99,27.0,821800.0,18.9863,18.9863,18.9512,18.9582,821800.0
2006-03-02 15:40:00,27.01,27.01,26.96,26.97,1684000.0,18.9652,18.9652,18.9301,18.9371,1684000.0
2006-03-02 15:50:00,26.98,27.01,26.97,26.98,2141700.0,18.9441,18.9652,18.9371,18.9441,2141700.0
2006-03-03 09:30:00,26.81,26.87,26.75,26.77,3138200.0,18.8248,18.8669,18.7827,18.7967,3138200.0
2006-03-03 09:40:00,26.77,26.86,26.77,26.83,1643300.0,18.7967,18.8599,18.7967,18.8388,1643300.0
2006-03-03 09:50:00,26.82,26.87,26.78,26.78,1108600.0,18.8318,18.8669,18.8037,18.8037,1108600.0
2006-03-03 10:00:00,26.79,26.8,26.75,26.79,990500.0,18.8107,18.8178,18.7827,18.8107,990500.0
2006-03-03 10:10:00,26.79,26.79,26.74,26.76,841100.0,18.8107,18.8107,18.7756,18.7897,841100.0
2006-03-03 10:20:00,26.77,26.87,26.77,26.85,1123100.0,18.7967,18.8669,18.7967,18.8529,1123100.0
2006-03-03 10:30:00,26.86,26.88,26.75,26.85,1411400.0,18.8599,18.8739,18.7827,18.8529,1411400.0
2006-03-03 10:40:00,26.85,26.87,26.84,26.84,623800.0,18.8529,18.8669,18.8458,18.8458,623800.0
2006-03-03 10:50:00,26.85,26.91,26.82,26.88,2385300.0,18.8529,18.895,18.8318,18.8739,2385300.0
2006-03-03 11:00:00,26.88,26.95,26.86,26.92,1084800.0,18.8739,18.9231,18.8599,18.902,1084800.0
2006-03-03 11:10:00,26.92,26.94,26.89,26.9,826800.0,18.902,18.9161,18.881,18.888,826800.0
2006-03-03 11:20:00,26.9,26.93,26.9,26.91,665900.0,18.888,18.909,18.888,18.895,665900.0
2006-03-03 11:30:00,26.91,26.91,26.86,26.88,798700.0,18.895,18.895,18.8599,18.8739,798700.0
2006-03-03 11:40:00,26.88,26.9,26.84,26.88,674200.0,18.8739,18.888,18.8458,18.8739,674200.0
2006-03-03 11:50:00,26.88,26.9,26.75,26.89,547600.0,18.8739,18.888,18.7827,18.881,547600.0
2006-03-03 12:00:00,26.88,26.92,26.88,26.88,734800.0,18.8739,18.902,18.8739,18.8739,734800.0
2006-03-03 12:10:00,26.88,26.89,26.85,26.86,353500.0,18.8739,18.881,18.8529,18.8599,353500.0
2006-03-03 12:20:00,26.86,26.99,26.86,26.97,1786800.0,18.8599,18.9512,18.8599,18.9371,1786800.0
2006-03-03 12:30:00,26.97,26.99,26.96,26.97,609900.0,18.9371,18.9512,18.9301,18.9371,609900.0
2006-03-03 12:40:00,26.98,27.03,26.97,27.02,864200.0,18.9441,18.9793,18.9371,18.9722,864200.0
2006-03-03 12:50:00,27.02,27.04,26.99,27.03,634600.0,18.9722,18.9863,18.9512,18.9793,634600.0
2006-03-03 13:00:00,27.02,27.03,26.98,26.98,403200.0,18.9722,18.9793,18.9441,18.9441,403200.0
2006-03-03 13:10:00,26.98,27.0,26.96,26.96,796000.0,18.9441,18.9582,18.9301,18.9301,796000.0
2006-03-03 13:20:00,26.96,27.01,26.95,27.0,630500.0,18.9301,18.9652,18.9231,18.9582,630500.0
2006-03-03 13:30:00,26.99,27.05,26.99,27.04,874000.0,18.9512,18.9933,18.9512,18.9863,874000.0
2006-03-03 13:40:00,27.04,27.12,27.03,27.12,1493300.0,18.9863,19.0424,18.9793,19.0424,1493300.0
2006-03-03 13:50:00,27.11,27.16,27.08,27.08,1426600.0,19.0354,19.0705,19.0144,19.0144,1426600.0
2006-03-03 14:00:00,27.09,27.12,27.07,27.09,1087800.0,19.0214,19.0424,19.0073,19.0214,1087800.0
2006-03-03 14:10:00,27.09,27.1,27.06,27.06,575400.0,19.0214,19.0284,19.0003,19.0003,575400.0
2006-03-03 14:20:00,27.06,27.08,27.03,27.04,628700.0,19.0003,19.0144,18.9793,18.9863,628700.0
2006-03-03 14:30:00,27.04,27.09,27.02,27.08,928100.0,18.9863,19.0214,18.9722,19.0144,928100.0
2006-03-03 14:40:00,27.08,27.1,27.06,27.08,617600.0,19.0144,19.0284,19.0003,19.0144,617600.0
2006-03-03 14:50:00,27.08,27.11,27.08,27.09,499900.0,19.0144,19.0354,19.0144,19.0214,499900.0
2006-03-03 15:00:00,27.08,27.09,26.95,26.96,1036800.0,19.0144,19.0214,18.9231,18.9301,1036800.0
2006-03-03 15:10:00,26.95,26.98,26.91,26.93,1176300.0,18.9231,18.9441,18.895,18.909,1176300.0
2006-03-03 15:20:00,26.93,26.94,26.89,26.91,1128100.0,18.909,18.9161,18.881,18.895,1128100.0
2006-03-03 15:30:00,26.91,26.94,26.9,26.91,2137100.0,18.895,18.9161,18.888,18.895,2137100.0
2006-03-03 15:40:00,26.91,26.91,26.87,26.89,1848400.0,18.895,18.895,18.8669,18.881,1848400.0
2006-03-03 15:50:00,26.89,26.96,26.88,26.93,3025800.0,18.881,18.9301,18.8739,18.909,3025800.0
2006-03-06 09:30:00,26.92,26.95,26.85,26.86,2586400.0,18.902,18.9231,18.8529,18.8599,2586400.0
2006-03-06 09:40:00,26.85,26.91,26.83,26.89,1391500.0,18.8529,18.895,18.8388,18.881,1391500.0
2006-03-06 09:50:00,26.89,26.94,26.85,26.92,1493700.0,18.881,18.9161,18.8529,18.902,1493700.0
2006-03-06 10:00:00,26.92,27.01,26.91,26.98,2075400.0,18.902,18.9652,18.895,18.9441,2075400.0
2006-03-06 10:10:00,26.98,27.05,26.95,27.05,1284500.0,18.9441,18.9933,18.9231,18.9933,1284500.0
2006-03-06 10:20:00,27.05,27.11,27.03,27.1,1340000.0,18.9933,19.0354,18.9793,19.0284,1340000.0
2006-03-06 10:30:00,27.09,27.15,27.08,27.11,1443300.0,19.0214,19.0635,19.0144,19.0354,1443300.0
2006-03-06 10:40:00,27.11,27.13,27.04,27.07,1007300.0,19.0354,19.0495,18.9863,19.0073,1007300.0
2006-03-06 10:50:00,27.07,27.11,27.05,27.1,871900.0,19.0073,19.0354,18.9933,19.0284,871900.0
2006-03-06 11:00:00,27.09,27.1,27.05,27.08,413100.0,19.0214,19.0284,18.9933,19.0144,413100.0
2006-03-06 11:10:00,27.07,27.09,27.02,27.03,835900.0,19.0073,19.0214,18.9722,18.9793,835900.0
2006-03-06 11:20:00,27.03,27.05,27.02,27.03,838900.0,18.9793,18.9933,18.9722,18.9793,838900.0
2006-03-06 11:30:00,27.04,27.08,27.03,27.05,1328100.0,18.9863,19.0144,18.9793,18.9933,1328100.0
2006-03-06 11:40:00,27.05,27.07,27.02,27.03,959600.0,18.9933,19.0073,18.9722,18.9793,959600.0
2006-03-06 11:50:00,27.03,27.06,27.02,27.06,326900.0,18.9793,19.0003,18.9722,19.0003,326900.0
2006-03-06 12:00:00,27.06,27.07,27.03,27.04,680900.0,19.0003,19.0073,18.9793,18.9863,680900.0
2006-03-06 12:10:00,27.04,27.05,27.02,27.03,571100.0,18.9863,18.9933,18.9722,18.9793,571100.0
2006-03-06 12:20:00,27.04,27.1,27.03,27.1,733700.0,18.9863,19.0284,18.9793,19.0284,733700.0
2006-03-06 12:30:00,27.09,27.13,27.04,27.11,1069900.0,19.0214,19.0495,18.9863,19.0354,1069900.0
2006-03-06 12:40:00,27.11,27.11,27.06,27.08,1125500.0,19.0354,19.0354,19.0003,19.0144,1125500.0
2006-03-06 12:50:00,27.08,27.11,27.08,27.09,403700.0,19.0144,19.0354,19.0144,19.0214,403700.0
2006-03-06 13:00:00,27.08,27.13,27.03,27.12,1150200.0,19.0144,19.0495,18.9793,19.0424,1150200.0
2006-03-06 13:10:00,27.11,27.12,27.08,27.09,827400.0,19.0354,19.0424,19.0144,19.0214,827400.0
2006-03-06 13:20:00,27.09,27.09,27.02,27.02,735300.0,19.0214,19.0214,18.9722,18.9722,735300.0
2006-03-06 13:30:00,27.02,27.06,26.98,26.99,1816600.0,18.9722,19.0003,18.9441,18.9512,1816600.0
2006-03-06 13:40:00,26.98,27.06,26.98,27.02,1932100.0,18.9441,19.0003,18.9441,18.9722,1932100.0
2006-03-06 13:50:00,27.02,27.06,27.01,27.04,1279100.0,18.9722,19.0003,18.9652,18.9863,1279100.0
2006-03-06 14:00:00,27.04,27.04,26.96,26.97,2326400.0,18.9863,18.9863,18.9301,18.9371,2326400.0
2006-03-06 14:10:00,26.97,26.99,26.94,26.98,2039600.0,18.9371,18.9512,18.9161,18.9441,2039600.0
2006-03-06 14:20:00,26.96,26.98,26.93,26.96,1347600.0,18.9301,18.9441,18.909,18.9301,1347600.0
2006-03-06 14:30:00,26.96,26.99,26.93,26.95,738600.0,18.9301,18.9512,18.909,18.9231,738600.0
2006-03-06 14:40:00,26.95,26.96,26.9,26.93,1930400.0,18.9231,18.9301,18.888,18.909,1930400.0
2006-03-06 14:50:00,26.93,26.94,26.91,26.93,681900.0,18.909,18.9161,18.895,18.909,681900.0
2006-03-06 15:00:00,26.93,26.96,26.92,26.92,1058700.0,18.909,18.9301,18.902,18.902,1058700.0
2006-03-06 15:10:00,26.92,27.1,26.91,26.94,928000.0,18.902,19.0284,18.895,18.9161,928000.0
2006-03-06 15:20:00,26.93,26.96,26.93,26.94,866900.0,18.909,18.9301,18.909,18.9161,866900.0
2006-03-06 15:30:00,26.93,26.96,26.93,26.93,1200500.0,18.909,18.9301,18.909,18.909,1200500.0
2006-03-06 15:40:00,26.93,27.02,26.92,26.97,4098900.0,18.909,18.9722,18.902,18.9371,4098900.0
2006-03-06 15:50:00,26.98,27.0,26.91,26.91,1820000.0,18.9441,18.9582,18.895,18.895,1820000.0
2006-03-07 09:30:00,26.9,26.92,26.82,26.82,2323700.0,18.888,18.902,18.8318,18.8318,2323700.0
2006-03-07 09:40:00,26.81,26.91,26.81,26.91,1517700.0,18.8248,18.895,18.8248,18.895,1517700.0
2006-03-07 09:50:00,26.91,26.92,26.86,26.9,1199200.0,18.895,18.902,18.8599,18.888,1199200.0
2006-03-07 10:00:00,26.89,27.0,26.89,26.96,1363100.0,18.881,18.9582,18.881,18.9301,1363100.0
2006-03-07 10:10:00,26.97,27.0,26.94,26.98,898200.0,18.9371,18.9582,18.9161,18.9441,898200.0
2006-03-07 10:20:00,26.99,26.99,26.94,26.96,821200.0,18.9512,18.9512,18.9161,18.9301,821200.0
2006-03-07 10:30:00,26.96,26.97,26.93,26.94,985800.0,18.9301,18.9371,18.909,18.9161,985800.0
2006-03-07 10:40:00,26.95,26.95,26.93,26.95,507000.0,18.9231,18.9231,18.909,18.9231,507000.0
2006-03-07 10:50:00,26.94,26.99,26.94,26.95,739400.0,18.9161,18.9512,18.9161,18.9231,739400.0
2006-03-07 11:00:00,26.95,26.97,26.85,26.95,1096100.0,18.9231,18.9371,18.8529,18.9231,1096100.0
2006-03-07 11:10:00,26.95,26.95,26.89,26.92,986500.0,18.9231,18.9231,18.881,18.902,986500.0
2006-03-07 11:20:00,26.93,26.98,26.93,26.96,1036600.0,18.909,18.9441,18.909,18.9301,1036600.0
2006-03-07 11:30:00,26.96,26.98,26.95,26.98,449300.0,18.9301,18.9441,18.9231,18.9441,449300.0
2006-03-07 11:40:00,26.97,26.98,26.93,26.94,790800.0,18.9371,18.9441,18.909,18.9161,790800.0
2006-03-07 11:50:00,26.93,26.96,26.93,26.95,514700.0,18.909,18.9301,18.909,18.9231,514700.0
2006-03-07 12:00:00,26.95,27.0,26.85,26.99,903100.0,18.9231,18.9582,18.8529,18.9512,903100.0
2006-03-07 12:10:00,26.99,27.09,26.97,27.04,1581200.0,18.9512,19.0214,18.9371,18.9863,1581200.0
2006-03-07 12:20:00,27.04,27.05,27.0,27.02,1240600.0,18.9863,18.9933,18.9582,18.9722,1240600.0
2006-03-07 12:30:00,27.02,27.07,27.01,27.01,812100.0,18.9722,19.0073,18.9652,18.9652,812100.0
2006-03-07 12:40:00,27.01,27.03,26.91,26.91,1082200.0,18.9652,18.9793,18.895,18.895,1082200.0
2006-03-07 12:50:00,26.91,26.93,26.88,26.91,1939000.0,18.895,18.909,18.8739,18.895,1939000.0
2006-03-07 13:00:00,26.9,26.92,26.89,26.89,532600.0,18.888,18.902,18.881,18.881,532600.0
2006-03-07 13:10:00,26.89,26.95,26.89,26.95,1196300.0,18.881,18.9231,18.881,18.9231,1196300.0
2006-03-07 13:20:00,26.94,26.96,26.93,26.94,599800.0,18.9161,18.9301,18.909,18.9161,599800.0
2006-03-07 13:30:00,26.94,26.96,26.92,26.93,751300.0,18.9161,18.9301,18.902,18.909,751300.0
2006-03-07 13:40:00,26.93,26.94,26.93,26.93,237200.0,18.909,18.9161,18.909,18.909,237200.0
2006-03-07 13:50:00,26.94,26.97,26.93,26.95,855500.0,18.9161,18.9371,18.909,18.9231,855500.0
2006-03-07 14:00:00,26.95,26.97,26.94,26.96,1292000.0,18.9231,18.9371,18.9161,18.9301,1292000.0
2006-03-07 14:10:00,26.95,26.96,26.91,26.93,1537800.0,18.9231,18.9301,18.895,18.909,1537800.0
2006-03-07 14:20:00,26.93,26.98,26.93,26.94,898100.0,18.909,18.9441,18.909,18.9161,898100.0
2006-03-07 14:30:00,26.94,26.95,26.9,26.92,1304900.0,18.9161,18.9231,18.888,18.902,1304900.0
2006-03-07 14:40:00,26.93,26.96,26.92,26.93,949200.0,18.909,18.9301,18.902,18.909,949200.0
2006-03-07 14:50:00,26.94,27.01,26.93,26.99,1591000.0,18.9161,18.9652,18.909,18.9512,1591000.0
2006-03-07 15:00:00,26.99,27.0,26.95,26.95,418200.0,18.9512,18.9582,18.9231,18.9231,418200.0
2006-03-07 15:10:00,26.95,26.96,26.93,26.95,810400.0,18.9231,18.9301,18.909,18.9231,810400.0
2006-03-07 15:20:00,26.95,26.97,26.94,26.95,322200.0,18.9231,18.9371,18.9161,18.9231,322200.0
2006-03-07 15:30:00,26.96,27.06,26.95,27.03,1728000.0,18.9301,19.0003,18.9231,18.9793,1728000.0
2006-03-07 15:40:00,27.03,27.1,27.0,27.03,2109600.0,18.9793,19.0284,18.9582,18.9793,2109600.0
2006-03-07 15:50:00,27.02,27.09,27.02,27.05,2494700.0,18.9722,19.0214,18.9722,18.9933,2494700.0
2006-03-08 09:30:00,27.0,27.26,26.97,27.2,2556400.0,18.9582,19.1407,18.9371,19.0986,2556400.0
2006-03-08 09:40:00,27.2,27.29,27.12,27.28,2762500.0,19.0986,19.1618,19.0424,19.1548,2762500.0
2006-03-08 09:50:00,27.27,27.33,27.25,27.31,2264800.0,19.1478,19.1899,19.1337,19.1759,2264800.0
2006-03-08 10:00:00,27.31,27.34,27.28,27.33,2073000.0,19.1759,19.1969,19.1548,19.1899,2073000.0
2006-03-08 10:10:00,27.32,27.44,27.32,27.42,3070200.0,19.1829,19.2671,19.1829,19.2531,3070200.0
2006-03-08 10:20:00,27.42,27.44,27.33,27.38,2269500.0,19.2531,19.2671,19.1899,19.225,2269500.0
2006-03-08 10:30:00,27.39,27.49,27.38,27.48,2510400.0,19.232,19.3022,19.225,19.2952,2510400.0
2006-03-08 10:40:00,27.48,27.49,27.35,27.38,2399800.0,19.2952,19.3022,19.2039,19.225,2399800.0
2006-03-08 10:50:00,27.38,27.41,27.3,27.41,1343600.0,19.225,19.2461,19.1688,19.2461,1343600.0
2006-03-08 11:00:00,27.41,27.41,27.31,27.35,1602300.0,19.2461,19.2461,19.1759,19.2039,1602300.0
2006-03-08 11:10:00,27.36,27.42,27.32,27.38,1679800.0,19.211,19.2531,19.1829,19.225,1679800.0
2006-03-08 11:20:00,27.39,27.41,27.37,27.38,893200.0,19.232,19.2461,19.218,19.225,893200.0
2006-03-08 11:30:00,27.39,27.39,27.35,27.38,746300.0,19.232,19.232,19.2039,19.225,746300.0
2006-03-08 11:40:00,27.37,27.38,27.27,27.28,1726700.0,19.218,19.225,19.1478,19.1548,1726700.0
2006-03-08 11:50:00,27.29,27.31,27.23,27.3,891300.0,19.1618,19.1759,19.1197,19.1688,891300.0
2006-03-08 12:00:00,27.3,27.33,27.29,27.31,544100.0,19.1688,19.1899,19.1618,19.1759,544100.0
2006-03-08 12:10:00,27.32,27.35,27.31,27.34,340100.0,19.1829,19.2039,19.1759,19.1969,340100.0
2006-03-08 12:20:00,27.34,27.38,27.32,27.38,676600.0,19.1969,19.225,19.1829,19.225,676600.0
2006-03-08 12:30:00,27.38,27.42,27.34,27.37,718500.0,19.225,19.2531,19.1969,19.218,718500.0
2006-03-08 12:40:00,27.37,27.38,27.33,27.34,715000.0,19.218,19.225,19.1899,19.1969,715000.0
2006-03-08 12:50:00,27.34,27.39,27.33,27.35,930300.0,19.1969,19.232,19.1899,19.2039,930300.0
2006-03-08 13:00:00,27.35,27.38,27.35,27.36,498800.0,19.2039,19.225,19.2039,19.211,498800.0
2006-03-08 13:10:00,27.37,27.39,27.3,27.33,659100.0,19.218,19.232,19.1688,19.1899,659100.0
2006-03-08 13:20:00,27.33,27.35,27.3,27.34,634000.0,19.1899,19.2039,19.1688,19.1969,634000.0
2006-03-08 13:30:00,27.34,27.35,27.31,27.32,259600.0,19.1969,19.2039,19.1759,19.1829,259600.0
2006-03-08 13:40:00,27.31,27.33,27.29,27.32,396800.0,19.1759,19.1899,19.1618,19.1829,396800.0
2006-03-08 13:50:00,27.33,27.35,27.3,27.35,863000.0,19.1899,19.2039,19.1688,19.2039,863000.0
2006-03-08 14:00:00,27.34,27.39,27.31,27.39,606400.0,19.1969,19.232,19.1759,19.232,606400.0
2006-03-08 14:10:00,27.39,27.43,27.38,27.4,1318200.0,19.232,19.2601,19.225,19.2391,1318200.0
2006-03-08 14:20:00,27.4,27.44,27.39,27.42,621500.0,19.2391,19.2671,19.232,19.2531,621500.0
2006-03-08 14:30:00,27.42,27.49,27.41,27.47,1401300.0,19.2531,19.3022,19.2461,19.2882,1401300.0
2006-03-08 14:40:00,27.47,27.5,27.46,27.47,1331100.0,19.2882,19.3093,19.2812,19.2882,1331100.0
2006-03-08 14:50:00,27.48,27.5,27.43,27.44,1137100.0,19.2952,19.3093,19.2601,19.2671,1137100.0
2006-03-08 15:00:00,27.45,27.45,27.4,27.42,1004500.0,19.2742,19.2742,19.2391,19.2531,1004500.0
2006-03-08 15:10:00,27.43,27.43,27.4,27.41,714100.0,19.2601,19.2601,19.2391,19.2461,714100.0
2006-03-08 15:20:00,27.41,27.5,27.34,27.4,2708900.0,19.2461,19.3093,19.1969,19.2391,2708900.0
2006-03-08 15:30:00,27.4,27.41,27.32,27.33,1941100.0,19.2391,19.2461,19.1829,19.1899,1941100.0
2006-03-08 15:40:00,27.33,27.37,27.3,27.31,1465000.0,19.1899,19.218,19.1688,19.1759,1465000.0
2006-03-08 15:50:00,27.31,27.33,27.24,27.26,2708500.0,19.1759,19.1899,19.1267,19.1407,2708500.0
2006-03-09 09:30:00,27.27,27.34,27.15,27.31,3065800.0,19.1478,19.1969,19.0635,19.1759,3065800.0
2006-03-09 09:40:00,27.31,27.36,27.3,27.36,1134900.0,19.1759,19.211,19.1688,19.211,1134900.0
2006-03-09 09:50:00,27.35,27.36,27.24,27.33,1668600.0,19.2039,19.211,19.1267,19.1899,1668600.0
2006-03-09 10:00:00,27.34,27.42,27.29,27.42,1817900.0,19.1969,19.2531,19.1618,19.2531,1817900.0
2006-03-09 10:10:00,27.42,27.42,27.33,27.35,1797700.0,19.2531,19.2531,19.1899,19.2039,1797700.0
2006-03-09 10:20:00,27.35,27.35,27.31,27.34,1760000.0,19.2039,19.2039,19.1759,19.1969,1760000.0
2006-03-09 10:30:00,27.33,27.35,27.33,27.33,987600.0,19.1899,19.2039,19.1899,19.1899,987600.0
2006-03-09 10:40:00,27.33,27.35,27.32,27.32,581000.0,19.1899,19.2039,19.1829,19.1829,581000.0
2006-03-09 10:50:00,27.32,27.34,27.31,27.32,716700.0,19.1829,19.1969,19.1759,19.1829,716700.0
2006-03-09 11:00:00,27.32,27.33,27.27,27.3,1154600.0,19.1829,19.1899,19.1478,19.1688,1154600.0
2006-03-09 11:10:00,27.3,27.34,27.3,27.32,344000.0,19.1688,19.1969,19.1688,19.1829,344000.0
2006-03-09 11:20:00,27.31,27.34,27.31,27.33,547000.0,19.1759,19.1969,19.1759,19.1899,547000.0
2006-03-09 11:30:00,27.33,27.35,27.31,27.32,385600.0,19.1899,19.2039,19.1759,19.1829,385600.0
2006-03-09 11:40:00,27.32,27.34,27.3,27.32,482100.0,19.1829,19.1969,19.1688,19.1829,482100.0
2006-03-09 11:50:00,27.31,27.32,27.28,27.29,406900.0,19.1759,19.1829,19.1548,19.1618,406900.0
2006-03-09 12:00:00,27.29,27.3,27.23,27.27,1401400.0,19.1618,19.1688,19.1197,19.1478,1401400.0
2006-03-09 12:10:00,27.28,27.28,27.23,27.23,469600.0,19.1548,19.1548,19.1197,19.1197,469600.0
2006-03-09 12:20:00,27.24,27.24,27.21,27.22,445000.0,19.1267,19.1267,19.1056,19.1127,445000.0
2006-03-09 12:30:00,27.22,27.24,27.16,27.2,1236700.0,19.1127,19.1267,19.0705,19.0986,1236700.0
2006-03-09 12:40:00,27.19,27.22,27.18,27.21,800900.0,19.0916,19.1127,19.0846,19.1056,800900.0
2006-03-09 12:50:00,27.2,27.21,27.19,27.2,277700.0,19.0986,19.1056,19.0916,19.0986,277700.0
2006-03-09 13:00:00,27.21,27.21,27.17,27.18,442700.0,19.1056,19.1056,19.0776,19.0846,442700.0
2006-03-09 13:10:00,27.18,27.19,27.13,27.14,1149500.0,19.0846,19.0916,19.0495,19.0565,1149500.0
2006-03-09 13:20:00,27.13,27.14,27.07,27.09,1610400.0,19.0495,19.0565,19.0073,19.0214,1610400.0
2006-03-09 13:30:00,27.09,27.14,27.08,27.13,1040200.0,19.0214,19.0565,19.0144,19.0495,1040200.0
2006-03-09 13:40:00,27.13,27.15,27.11,27.11,543400.0,19.0495,19.0635,19.0354,19.0354,543400.0
2006-03-09 13:50:00,27.11,27.13,27.08,27.09,844000.0,19.0354,19.0495,19.0144,19.0214,844000.0
2006-03-09 14:00:00,27.1,27.17,27.09,27.15,1711000.0,19.0284,19.0776,19.0214,19.0635,1711000.0
2006-03-09 14:10:00,27.15,27.19,27.15,27.17,806100.0,19.0635,19.0916,19.0635,19.0776,806100.0
2006-03-09 14:20:00,27.17,27.19,27.15,27.17,519500.0,19.0776,19.0916,19.0635,19.0776,519500.0
2006-03-09 14:30:00,27.17,27.2,27.12,27.16,653700.0,19.0776,19.0986,19.0424,19.0705,653700.0
2006-03-09 14:40:00,27.16,27.17,27.09,27.1,768100.0,19.0705,19.0776,19.0214,19.0284,768100.0
2006-03-09 14:50:00,27.1,27.12,27.08,27.1,442500.0,19.0284,19.0424,19.0144,19.0284,442500.0
2006-03-09 15:00:00,27.1,27.1,27.04,27.08,1076900.0,19.0284,19.0284,18.9863,19.0144,1076900.0
2006-03-09 15:10:00,27.08,27.09,27.03,27.07,1153700.0,19.0144,19.0214,18.9793,19.0073,1153700.0
2006-03-09 15:20:00,27.06,27.1,27.05,27.06,936300.0,19.0003,19.0284,18.9933,19.0003,936300.0
2006-03-09 15:30:00,27.06,27.09,27.05,27.08,751500.0,19.0003,19.0214,18.9933,19.0144,751500.0
2006-03-09 15:40:00,27.08,27.08,27.01,27.04,1943200.0,19.0144,19.0144,18.9652,18.9863,1943200.0
2006-03-09 15:50:00,27.04,27.09,27.0,27.01,3248400.0,18.9863,19.0214,18.9582,18.9652,3248400.0
2006-03-10 09:30:00,27.06,27.11,27.0,27.0,1190600.0,19.0003,19.0354,18.9582,18.9582,1190600.0
2006-03-10 09:40:00,27.01,27.01,26.92,26.97,655400.0,18.9652,18.9652,18.902,18.9371,655400.0
2006-03-10 09:50:00,26.96,27.02,26.94,26.98,1033700.0,18.9301,18.9722,18.9161,18.9441,1033700.0
2006-03-10 10:00:00,26.99,27.03,26.88,26.92,1433200.0,18.9512,18.9793,18.8739,18.902,1433200.0
2006-03-10 10:10:00,26.92,27.0,26.91,26.99,1118200.0,18.902,18.9582,18.895,18.9512,1118200.0
2006-03-10 10:20:00,26.99,27.05,26.96,27.02,781400.0,18.9512,18.9933,18.9301,18.9722,781400.0
2006-03-10 10:30:00,27.02,27.04,26.96,27.01,1093600.0,18.9722,18.9863,18.9301,18.9652,1093600.0
2006-03-10 10:40:00,27.01,27.1,27.01,27.06,760100.0,18.9652,19.0284,18.9652,19.0003,760100.0
2006-03-10 10:50:00,27.06,27.11,27.05,27.09,916900.0,19.0003,19.0354,18.9933,19.0214,916900.0
2006-03-10 11:00:00,27.09,27.09,27.02,27.03,525900.0,19.0214,19.0214,18.9722,18.9793,525900.0
2006-03-10 11:10:00,27.03,27.07,27.03,27.04,368200.0,18.9793,19.0073,18.9793,18.9863,368200.0
2006-03-10 11:20:00,27.05,27.09,27.02,27.08,1315500.0,18.9933,19.0214,18.9722,19.0144,1315500.0
2006-03-10 11:30:00,27.08,27.11,27.06,27.09,1017000.0,19.0144,19.0354,19.0003,19.0214,1017000.0
2006-03-10 11:40:00,27.09,27.14,27.09,27.12,414100.0,19.0214,19.0565,19.0214,19.0424,414100.0
2006-03-10 11:50:00,27.11,27.11,27.08,27.09,425300.0,19.0354,19.0354,19.0144,19.0214,425300.0
2006-03-10 12:00:00,27.09,27.2,27.09,27.15,1101900.0,19.0214,19.0986,19.0214,19.0635,1101900.0
2006-03-10 12:10:00,27.15,27.15,27.08,27.1,1995600.0,19.0635,19.0635,19.0144,19.0284,1995600.0
2006-03-10 12:20:00,27.1,27.13,27.1,27.11,447200.0,19.0284,19.0495,19.0284,19.0354,447200.0
2006-03-10 12:30:00,27.11,27.16,27.11,27.15,969100.0,19.0354,19.0705,19.0354,19.0635,969100.0
2006-03-10 12:40:00,27.15,27.18,27.13,27.13,381000.0,19.0635,19.0846,19.0495,19.0495,381000.0
2006-03-10 12:50:00,27.13,27.15,27.09,27.14,405200.0,19.0495,19.0635,19.0214,19.0565,405200.0
2006-03-10 13:00:00,27.14,27.15,27.12,27.12,268400.0,19.0565,19.0635,19.0424,19.0424,268400.0
2006-03-10 13:10:00,27.13,27.14,27.1,27.12,201800.0,19.0495,19.0565,19.0284,19.0424,201800.0
2006-03-10 13:20:00,27.11,27.15,27.11,27.14,436300.0,19.0354,19.0635,19.0354,19.0565,436300.0
2006-03-10 13:30:00,27.13,27.17,27.08,27.14,529000.0,19.0495,19.0776,19.0144,19.0565,529000.0
2006-03-10 13:40:00,27.14,27.17,27.12,27.17,1246200.0,19.0565,19.0776,19.0424,19.0776,1246200.0
2006-03-10 13:50:00,27.17,27.17,27.15,27.15,277700.0,19.0776,19.0776,19.0635,19.0635,277700.0
2006-03-10 14:00:00,27.15,27.19,27.15,27.16,557300.0,19.0635,19.0916,19.0635,19.0705,557300.0
2006-03-10 14:10:00,27.16,27.19,27.16,27.19,241900.0,19.0705,19.0916,19.0705,19.0916,241900.0
2006-03-10 14:20:00,27.18,27.22,27.18,27.18,744300.0,19.0846,19.1127,19.0846,19.0846,744300.0
2006-03-10 14:30:00,27.18,27.2,27.16,27.19,652700.0,19.0846,19.0986,19.0705,19.0916,652700.0
2006-03-10 14:40:00,27.19,27.22,27.16,27.16,1139100.0,19.0916,19.1127,19.0705,19.0705,1139100.0
2006-03-10 14:50:00,27.16,27.17,27.13,27.15,637000.0,19.0705,19.0776,19.0495,19.0635,637000.0
2006-03-10 15:00:00,27.15,27.15,27.13,27.14,871200.0,19.0635,19.0635,19.0495,19.0565,871200.0
2006-03-10 15:10:00,27.15,27.18,27.12,27.16,646000.0,19.0635,19.0846,19.0424,19.0705,646000.0
2006-03-10 15:20:00,27.17,27.17,27.13,27.15,478300.0,19.0776,19.0776,19.0495,19.0635,478300.0
2006-03-10 15:30:00,27.15,27.21,27.12,27.18,1624000.0,19.0635,19.1056,19.0424,19.0846,1624000.0
2006-03-10 15:40:00,27.18,27.21,27.14,27.18,2096900.0,19.0846,19.1056,19.0565,19.0846,2096900.0
2006-03-10 15:50:00,27.19,27.19,27.14,27.15,1906200.0,19.0916,19.0916,19.0565,19.0635,1906200.0
2006-03-13 09:30:00,27.18,27.23,27.11,27.17,2176800.0,19.0846,19.1197,19.0354,19.0776,2176800.0
2006-03-13 09:40:00,27.17,27.29,27.17,27.26,1472200.0,19.0776,19.1618,19.0776,19.1407,1472200.0
2006-03-13 09:50:00,27.26,27.26,27.17,27.18,699700.0,19.1407,19.1407,19.0776,19.0846,699700.0
2006-03-13 10:00:00,27.18,27.22,27.17,27.17,860700.0,19.0846,19.1127,19.0776,19.0776,860700.0
2006-03-13 10:10:00,27.18,27.19,26.16,27.16,1147000.0,19.0846,19.0916,18.3684,19.0705,1147000.0
2006-03-13 10:20:00,27.16,27.17,27.15,27.15,544000.0,19.0705,19.0776,19.0635,19.0635,544000.0
2006-03-13 10:30:00,27.15,27.16,27.05,27.05,1148200.0,19.0635,19.0705,18.9933,18.9933,1148200.0
2006-03-13 10:40:00,27.05,27.05,26.96,27.01,1393600.0,18.9933,18.9933,18.9301,18.9652,1393600.0
2006-03-13 10:50:00,27.02,27.05,27.01,27.04,750400.0,18.9722,18.9933,18.9652,18.9863,750400.0
2006-03-13 11:00:00,27.04,27.04,26.97,26.97,1270200.0,18.9863,18.9863,18.9371,18.9371,1270200.0
2006-03-13 11:10:00,26.98,27.02,26.97,27.01,497300.0,18.9441,18.9722,18.9371,18.9652,497300.0
2006-03-13 11:20:00,27.01,27.02,26.97,26.99,764200.0,18.9652,18.9722,18.9371,18.9512,764200.0
2006-03-13 11:30:00,27.0,27.0,26.94,26.98,679300.0,18.9582,18.9582,18.9161,18.9441,679300.0
2006-03-13 11:40:00,26.99,27.02,26.98,27.0,629400.0,18.9512,18.9722,18.9441,18.9582,629400.0
2006-03-13 11:50:00,27.0,27.01,26.97,27.0,562900.0,18.9582,18.9652,18.9371,18.9582,562900.0
2006-03-13 12:00:00,27.0,27.0,26.97,26.98,745700.0,18.9582,18.9582,18.9371,18.9441,745700.0
2006-03-13 12:10:00,26.99,27.0,26.97,26.99,374400.0,18.9512,18.9582,18.9371,18.9512,374400.0
2006-03-13 12:20:00,27.0,27.01,26.98,27.0,539500.0,18.9582,18.9652,18.9441,18.9582,539500.0
2006-03-13 12:30:00,26.99,27.0,26.98,26.99,535600.0,18.9512,18.9582,18.9441,18.9512,535600.0
2006-03-13 12:40:00,27.0,27.0,26.97,26.99,304100.0,18.9582,18.9582,18.9371,18.9512,304100.0
2006-03-13 12:50:00,26.98,27.0,26.97,27.0,516600.0,18.9441,18.9582,18.9371,18.9582,516600.0
2006-03-13 13:00:00,26.99,27.01,26.97,26.98,742500.0,18.9512,18.9652,18.9371,18.9441,742500.0
2006-03-13 13:10:00,26.98,27.0,26.96,26.97,499700.0,18.9441,18.9582,18.9301,18.9371,499700.0
2006-03-13 13:20:00,26.97,26.98,26.94,26.96,696500.0,18.9371,18.9441,18.9161,18.9301,696500.0
2006-03-13 13:30:00,26.96,27.0,26.95,26.99,642500.0,18.9301,18.9582,18.9231,18.9512,642500.0
2006-03-13 13:40:00,26.99,27.05,26.98,27.03,1231800.0,18.9512,18.9933,18.9441,18.9793,1231800.0
2006-03-13 13:50:00,27.03,27.04,26.97,27.0,1848200.0,18.9793,18.9863,18.9371,18.9582,1848200.0
2006-03-13 14:00:00,27.01,27.06,27.0,27.03,2204800.0,18.9652,19.0003,18.9582,18.9793,2204800.0
2006-03-13 14:10:00,27.03,27.08,27.03,27.07,835200.0,18.9793,19.0144,18.9793,19.0073,835200.0
2006-03-13 14:20:00,27.06,27.07,27.03,27.04,609300.0,19.0003,19.0073,18.9793,18.9863,609300.0
2006-03-13 14:30:00,27.04,27.05,27.02,27.04,757000.0,18.9863,18.9933,18.9722,18.9863,757000.0
2006-03-13 14:40:00,27.03,27.04,27.0,27.02,997700.0,18.9793,18.9863,18.9582,18.9722,997700.0
2006-03-13 14:50:00,27.01,27.03,26.99,27.02,1712200.0,18.9652,18.9793,18.9512,18.9722,1712200.0
2006-03-13 15:00:00,27.01,27.03,27.0,27.0,1116500.0,18.9652,18.9793,18.9582,18.9582,1116500.0
2006-03-13 15:10:00,27.0,27.04,27.0,27.02,1285300.0,18.9582,18.9863,18.9582,18.9722,1285300.0
2006-03-13 15:20:00,27.02,27.03,27.0,27.01,735200.0,18.9722,18.9793,18.9582,18.9652,735200.0
2006-03-13 15:30:00,27.01,27.04,27.01,27.03,808800.0,18.9652,18.9863,18.9652,18.9793,808800.0
2006-03-13 15:40:00,27.03,27.1,27.03,27.05,1757100.0,18.9793,19.0284,18.9793,18.9933,1757100.0
2006-03-13 15:50:00,27.05,27.11,27.04,27.11,1950900.0,18.9933,19.0354,18.9863,19.0354,1950900.0
2006-03-14 09:30:00,27.04,27.18,26.99,27.16,2224400.0,18.9863,19.0846,18.9512,19.0705,2224400.0
2006-03-14 09:40:00,27.15,27.2,27.12,27.18,916800.0,19.0635,19.0986,19.0424,19.0846,916800.0
2006-03-14 09:50:00,27.18,27.28,27.11,27.25,1527900.0,19.0846,19.1548,19.0354,19.1337,1527900.0
2006-03-14 10:00:00,27.26,27.27,27.18,27.19,932400.0,19.1407,19.1478,19.0846,19.0916,932400.0
2006-03-14 10:10:00,27.2,27.22,27.18,27.19,367300.0,19.0986,19.1127,19.0846,19.0916,367300.0
2006-03-14 10:20:00,27.18,27.2,27.13,27.17,785500.0,19.0846,19.0986,19.0495,19.0776,785500.0
2006-03-14 10:30:00,27.16,27.19,27.15,27.15,489800.0,19.0705,19.0916,19.0635,19.0635,489800.0
2006-03-14 10:40:00,27.15,27.23,27.14,27.21,1295600.0,19.0635,19.1197,19.0565,19.1056,1295600.0
2006-03-14 10:50:00,27.21,27.22,27.21,27.22,512000.0,19.1056,19.1127,19.1056,19.1127,512000.0
2006-03-14 11:00:00,27.23,27.23,27.2,27.21,327200.0,19.1197,19.1197,19.0986,19.1056,327200.0
2006-03-14 11:10:00,27.21,27.22,27.2,27.21,313800.0,19.1056,19.1127,19.0986,19.1056,313800.0
2006-03-14 11:20:00,27.21,27.25,27.2,27.2,604700.0,19.1056,19.1337,19.0986,19.0986,604700.0
2006-03-14 11:30:00,27.21,27.25,27.2,27.21,709500.0,19.1056,19.1337,19.0986,19.1056,709500.0
2006-03-14 11:40:00,27.22,27.23,27.2,27.21,343900.0,19.1127,19.1197,19.0986,19.1056,343900.0
2006-03-14 11:50:00,27.21,27.23,27.18,27.23,428800.0,19.1056,19.1197,19.0846,19.1197,428800.0
2006-03-14 12:00:00,27.22,27.27,27.22,27.23,1189300.0,19.1127,19.1478,19.1127,19.1197,1189300.0
2006-03-14 12:10:00,27.22,27.25,27.22,27.24,359400.0,19.1127,19.1337,19.1127,19.1267,359400.0
2006-03-14 12:20:00,27.25,27.25,27.2,27.2,549600.0,19.1337,19.1337,19.0986,19.0986,549600.0
2006-03-14 12:30:00,27.21,27.22,27.2,27.21,509200.0,19.1056,19.1127,19.0986,19.1056,509200.0
2006-03-14 12:40:00,27.21,27.23,27.21,27.22,329600.0,19.1056,19.1197,19.1056,19.1127,329600.0
2006-03-14 12:50:00,27.21,27.22,27.21,27.21,194300.0,19.1056,19.1127,19.1056,19.1056,194300.0
2006-03-14 13:00:00,27.21,27.26,27.21,27.25,1012400.0,19.1056,19.1407,19.1056,19.1337,1012400.0
2006-03-14 13:10:00,27.26,27.3,27.25,27.29,1570400.0,19.1407,19.1688,19.1337,19.1618,1570400.0
2006-03-14 13:20:00,27.29,27.37,27.28,27.36,1969500.0,19.1618,19.218,19.1548,19.211,1969500.0
2006-03-14 13:30:00,27.36,27.38,27.3,27.31,1261200.0,19.211,19.225,19.1688,19.1759,1261200.0
2006-03-14 13:40:00,27.31,27.32,27.27,27.3,850700.0,19.1759,19.1829,19.1478,19.1688,850700.0
2006-03-14 13:50:00,27.3,27.33,27.25,27.28,870300.0,19.1688,19.1899,19.1337,19.1548,870300.0
2006-03-14 14:00:00,27.28,27.28,27.26,27.28,350000.0,19.1548,19.1548,19.1407,19.1548,350000.0
2006-03-14 14:10:00,27.27,27.28,27.26,27.27,507200.0,19.1478,19.1548,19.1407,19.1478,507200.0
2006-03-14 14:20:00,27.26,27.31,27.26,27.29,1253600.0,19.1407,19.1759,19.1407,19.1618,1253600.0
2006-03-14 14:30:00,27.28,27.29,27.27,27.28,296400.0,19.1548,19.1618,19.1478,19.1548,296400.0
2006-03-14 14:40:00,27.27,27.31,27.27,27.29,817100.0,19.1478,19.1759,19.1478,19.1618,817100.0
2006-03-14 14:50:00,27.3,27.3,27.27,27.28,633100.0,19.1688,19.1688,19.1478,19.1548,633100.0
2006-03-14 15:00:00,27.28,27.32,27.25,27.26,1356600.0,19.1548,19.1829,19.1337,19.1407,1356600.0
2006-03-14 15:10:00,27.26,27.27,27.24,27.25,1314900.0,19.1407,19.1478,19.1267,19.1337,1314900.0
2006-03-14 15:20:00,27.25,27.26,27.24,27.24,969900.0,19.1337,19.1407,19.1267,19.1267,969900.0
2006-03-14 15:30:00,27.24,27.28,27.21,27.26,2988700.0,19.1267,19.1548,19.1056,19.1407,2988700.0
2006-03-14 15:40:00,27.26,27.27,27.22,27.23,2328300.0,19.1407,19.1478,19.1127,19.1197,2328300.0
2006-03-14 15:50:00,27.24,27.26,27.2,27.2,2627300.0,19.1267,19.1407,19.0986,19.0986,2627300.0
2006-03-15 09:30:00,27.18,27.25,27.16,27.22,3644100.0,19.0846,19.1337,19.0705,19.1127,3644100.0
2006-03-15 09:40:00,27.22,27.22,27.11,27.12,1980400.0,19.1127,19.1127,19.0354,19.0424,1980400.0
2006-03-15 09:50:00,27.13,27.18,27.05,27.16,2924200.0,19.0495,19.0846,18.9933,19.0705,2924200.0
2006-03-15 10:00:00,27.16,27.19,27.12,27.18,1976600.0,19.0705,19.0916,19.0424,19.0846,1976600.0
2006-03-15 10:10:00,27.18,27.18,27.1,27.11,1178700.0,19.0846,19.0846,19.0284,19.0354,1178700.0
2006-03-15 10:20:00,27.11,27.12,27.08,27.11,1582600.0,19.0354,19.0424,19.0144,19.0354,1582600.0
2006-03-15 10:30:00,27.12,27.13,27.07,27.07,1138100.0,19.0424,19.0495,19.0073,19.0073,1138100.0
2006-03-15 10:40:00,27.07,27.12,27.07,27.08,1117300.0,19.0073,19.0424,19.0073,19.0144,1117300.0
2006-03-15 10:50:00,27.08,27.09,27.03,27.05,1258700.0,19.0144,19.0214,18.9793,18.9933,1258700.0
2006-03-15 11:00:00,27.04,27.08,27.02,27.05,1621600.0,18.9863,19.0144,18.9722,18.9933,1621600.0
2006-03-15 11:10:00,27.05,27.07,27.04,27.04,945400.0,18.9933,19.0073,18.9863,18.9863,945400.0
2006-03-15 11:20:00,27.04,27.08,27.04,27.04,741600.0,18.9863,19.0144,18.9863,18.9863,741600.0
2006-03-15 11:30:00,27.04,27.05,27.02,27.04,816500.0,18.9863,18.9933,18.9722,18.9863,816500.0
2006-03-15 11:40:00,27.03,27.04,27.01,27.01,1515400.0,18.9793,18.9863,18.9652,18.9652,1515400.0
2006-03-15 11:50:00,27.02,27.06,27.01,27.03,648700.0,18.9722,19.0003,18.9652,18.9793,648700.0
2006-03-15 12:00:00,27.03,27.04,27.02,27.04,376600.0,18.9793,18.9863,18.9722,18.9863,376600.0
2006-03-15 12:10:00,27.04,27.17,27.03,27.03,1225500.0,18.9863,19.0776,18.9793,18.9793,1225500.0
2006-03-15 12:20:00,27.04,27.04,27.02,27.04,728100.0,18.9863,18.9863,18.9722,18.9863,728100.0
2006-03-15 12:30:00,27.03,27.08,27.03,27.06,680000.0,18.9793,19.0144,18.9793,19.0003,680000.0
2006-03-15 12:40:00,27.06,27.08,27.06,27.07,360200.0,19.0003,19.0144,19.0003,19.0073,360200.0
2006-03-15 12:50:00,27.08,27.16,27.07,27.15,1404300.0,19.0144,19.0705,19.0073,19.0635,1404300.0
2006-03-15 13:00:00,27.16,27.16,27.11,27.12,431500.0,19.0705,19.0705,19.0354,19.0424,431500.0
2006-03-15 13:10:00,27.12,27.13,27.07,27.12,719700.0,19.0424,19.0495,19.0073,19.0424,719700.0
2006-03-15 13:20:00,27.11,27.11,27.08,27.08,327100.0,19.0354,19.0354,19.0144,19.0144,327100.0
2006-03-15 13:30:00,27.09,27.1,27.07,27.1,706800.0,19.0214,19.0284,19.0073,19.0284,706800.0
2006-03-15 13:40:00,27.1,27.12,27.09,27.12,355800.0,19.0284,19.0424,19.0214,19.0424,355800.0
2006-03-15 13:50:00,27.11,27.15,27.11,27.14,1246200.0,19.0354,19.0635,19.0354,19.0565,1246200.0
2006-03-15 14:00:00,27.13,27.24,27.13,27.24,1736800.0,19.0495,19.1267,19.0495,19.1267,1736800.0
2006-03-15 14:10:00,27.24,27.32,27.24,27.31,2442300.0,19.1267,19.1829,19.1267,19.1759,2442300.0
2006-03-15 14:20:00,27.31,27.41,27.27,27.4,2978900.0,19.1759,19.2461,19.1478,19.2391,2978900.0
2006-03-15 14:30:00,27.41,27.45,27.38,27.38,2673800.0,19.2461,19.2742,19.225,19.225,2673800.0
2006-03-15 14:40:00,27.38,27.4,27.34,27.34,844500.0,19.225,19.2391,19.1969,19.1969,844500.0
2006-03-15 14:50:00,27.35,27.37,27.34,27.34,1008500.0,19.2039,19.218,19.1969,19.1969,1008500.0
2006-03-15 15:00:00,27.34,27.36,27.33,27.34,594000.0,19.1969,19.211,19.1899,19.1969,594000.0
2006-03-15 15:10:00,27.34,27.4,27.34,27.37,1234800.0,19.1969,19.2391,19.1969,19.218,1234800.0
2006-03-15 15:20:00,27.37,27.44,27.37,27.39,1477200.0,19.218,19.2671,19.218,19.232,1477200.0
2006-03-15 15:30:00,27.38,27.43,27.38,27.38,1784700.0,19.225,19.2601,19.225,19.225,1784700.0
2006-03-15 15:40:00,27.38,27.39,27.34,27.35,974800.0,19.225,19.232,19.1969,19.2039,974800.0
2006-03-15 15:50:00,27.35,27.36,27.27,27.35,3525400.0,19.2039,19.211,19.1478,19.2039,3525400.0
2006-03-16 09:30:00,27.29,27.38,27.28,27.35,4604200.0,19.1618,19.225,19.1548,19.2039,4604200.0
2006-03-16 09:40:00,27.34,27.38,27.3,27.36,2936200.0,19.1969,19.225,19.1688,19.211,2936200.0
2006-03-16 09:50:00,27.36,27.47,27.34,27.41,2705700.0,19.211,19.2882,19.1969,19.2461,2705700.0
2006-03-16 10:00:00,27.41,27.46,27.37,27.42,2275200.0,19.2461,19.2812,19.218,19.2531,2275200.0
2006-03-16 10:10:00,27.43,27.43,27.36,27.37,1404500.0,19.2601,19.2601,19.211,19.218,1404500.0
2006-03-16 10:20:00,27.37,27.39,27.33,27.37,2588000.0,19.218,19.232,19.1899,19.218,2588000.0
2006-03-16 10:30:00,27.36,27.44,27.36,27.39,1768900.0,19.211,19.2671,19.211,19.232,1768900.0
2006-03-16 10:40:00,27.39,27.4,27.37,27.38,1739900.0,19.232,19.2391,19.218,19.225,1739900.0
2006-03-16 10:50:00,27.38,27.46,27.36,27.37,1987500.0,19.225,19.2812,19.211,19.218,1987500.0
2006-03-16 11:00:00,27.36,27.37,27.32,27.35,1471700.0,19.211,19.218,19.1829,19.2039,1471700.0
2006-03-16 11:10:00,27.35,27.44,27.34,27.39,2090700.0,19.2039,19.2671,19.1969,19.232,2090700.0
2006-03-16 11:20:00,27.4,27.4,27.37,27.4,1912100.0,19.2391,19.2391,19.218,19.2391,1912100.0
2006-03-16 11:30:00,27.41,27.41,27.34,27.34,1951500.0,19.2461,19.2461,19.1969,19.1969,1951500.0
2006-03-16 11:40:00,27.34,27.36,27.34,27.35,1179500.0,19.1969,19.211,19.1969,19.2039,1179500.0
2006-03-16 11:50:00,27.34,27.48,27.34,27.37,1090200.0,19.1969,19.2952,19.1969,19.218,1090200.0
2006-03-16 12:00:00,27.38,27.43,27.37,27.4,1367400.0,19.225,19.2601,19.218,19.2391,1367400.0
2006-03-16 12:10:00,27.4,27.43,27.39,27.41,973700.0,19.2391,19.2601,19.232,19.2461,973700.0
2006-03-16 12:20:00,27.41,27.44,27.38,27.44,1124800.0,19.2461,19.2671,19.225,19.2671,1124800.0
2006-03-16 12:30:00,27.44,27.46,27.39,27.41,973700.0,19.2671,19.2812,19.232,19.2461,973700.0
2006-03-16 12:40:00,27.41,27.42,27.39,27.41,953800.0,19.2461,19.2531,19.232,19.2461,953800.0
2006-03-16 12:50:00,27.41,27.42,27.39,27.39,894900.0,19.2461,19.2531,19.232,19.232,894900.0
2006-03-16 13:00:00,27.39,27.39,27.34,27.37,2221300.0,19.232,19.232,19.1969,19.218,2221300.0
2006-03-16 13:10:00,27.37,27.38,27.35,27.36,2841000.0,19.218,19.225,19.2039,19.211,2841000.0
2006-03-16 13:20:00,27.36,27.48,27.35,27.41,1654000.0,19.211,19.2952,19.2039,19.2461,1654000.0
2006-03-16 13:30:00,27.41,27.45,27.38,27.44,877600.0,19.2461,19.2742,19.225,19.2671,877600.0
2006-03-16 13:40:00,27.44,27.44,27.38,27.39,948600.0,19.2671,19.2671,19.225,19.232,948600.0
2006-03-16 13:50:00,27.38,27.39,27.36,27.37,1624500.0,19.225,19.232,19.211,19.218,1624500.0
2006-03-16 14:00:00,27.37,27.42,27.37,27.38,1048000.0,19.218,19.2531,19.218,19.225,1048000.0
2006-03-16 14:10:00,27.38,27.39,27.36,27.38,718700.0,19.225,19.232,19.211,19.225,718700.0
2006-03-16 14:20:00,27.38,27.42,27.37,27.39,1093100.0,19.225,19.2531,19.218,19.232,1093100.0
2006-03-16 14:30:00,27.39,27.39,27.37,27.38,1180700.0,19.232,19.232,19.218,19.225,1180700.0
2006-03-16 14:40:00,27.38,27.39,27.36,27.37,3266800.0,19.225,19.232,19.211,19.218,3266800.0
2006-03-16 14:50:00,27.37,27.39,27.36,27.37,919600.0,19.218,19.232,19.211,19.218,919600.0
2006-03-16 15:00:00,27.37,27.43,27.37,27.39,1311200.0,19.218,19.2601,19.218,19.232,1311200.0
2006-03-16 15:10:00,27.38,27.41,27.37,27.39,937100.0,19.225,19.2461,19.218,19.232,937100.0
2006-03-16 15:20:00,27.38,27.39,27.37,27.39,691600.0,19.225,19.232,19.218,19.232,691600.0
2006-03-16 15:30:00,27.39,27.39,27.37,27.37,2422500.0,19.232,19.232,19.218,19.218,2422500.0
2006-03-16 15:40:00,27.37,27.38,27.33,27.34,4603400.0,19.218,19.225,19.1899,19.1969,4603400.0
2006-03-16 15:50:00,27.33,27.37,27.22,27.22,4091200.0,19.1899,19.218,19.1127,19.1127,4091200.0
2006-03-17 09:30:00,27.35,27.39,27.27,27.32,28597800.0,19.2039,19.232,19.1478,19.1829,28597800.0
2006-03-17 09:40:00,27.33,27.35,27.29,27.34,925300.0,19.1899,19.2039,19.1618,19.1969,925300.0
2006-03-17 09:50:00,27.34,27.43,27.32,27.4,2346700.0,19.1969,19.2601,19.1829,19.2391,2346700.0
2006-03-17 10:00:00,27.4,27.45,27.39,27.43,2367500.0,19.2391,19.2742,19.232,19.2601,2367500.0
2006-03-17 10:10:00,27.43,27.46,27.42,27.42,1778500.0,19.2601,19.2812,19.2531,19.2531,1778500.0
2006-03-17 10:20:00,27.42,27.46,27.42,27.46,1832700.0,19.2531,19.2812,19.2531,19.2812,1832700.0
2006-03-17 10:30:00,27.45,27.5,27.44,27.49,4899500.0,19.2742,19.3093,19.2671,19.3022,4899500.0
2006-03-17 10:40:00,27.49,27.6,27.4,27.42,3405200.0,19.3022,19.3795,19.2391,19.2531,3405200.0
2006-03-17 10:50:00,27.41,27.45,27.4,27.42,918200.0,19.2461,19.2742,19.2391,19.2531,918200.0
2006-03-17 11:00:00,27.42,27.47,27.4,27.46,1518300.0,19.2531,19.2882,19.2391,19.2812,1518300.0
2006-03-17 11:10:00,27.46,27.48,27.42,27.47,1081600.0,19.2812,19.2952,19.2531,19.2882,1081600.0
2006-03-17 11:20:00,27.47,27.48,27.45,27.46,907600.0,19.2882,19.2952,19.2742,19.2812,907600.0
2006-03-17 11:30:00,27.46,27.49,27.46,27.48,940100.0,19.2812,19.3022,19.2812,19.2952,940100.0
2006-03-17 11:40:00,27.48,27.5,27.48,27.5,874000.0,19.2952,19.3093,19.2952,19.3093,874000.0
2006-03-17 11:50:00,27.5,27.55,27.49,27.54,1495800.0,19.3093,19.3444,19.3022,19.3374,1495800.0
2006-03-17 12:00:00,27.54,27.59,27.5,27.58,1333400.0,19.3374,19.3725,19.3093,19.3654,1333400.0
2006-03-17 12:10:00,27.59,27.59,27.55,27.57,989500.0,19.3725,19.3725,19.3444,19.3584,989500.0
2006-03-17 12:20:00,27.56,27.6,27.56,27.6,877400.0,19.3514,19.3795,19.3514,19.3795,877400.0
2006-03-17 12:30:00,27.59,27.61,27.59,27.59,1237900.0,19.3725,19.3865,19.3725,19.3725,1237900.0
2006-03-17 12:40:00,27.59,27.66,27.59,27.63,1721800.0,19.3725,19.4216,19.3725,19.4005,1721800.0
2006-03-17 12:50:00,27.63,27.64,27.6,27.6,1489800.0,19.4005,19.4076,19.3795,19.3795,1489800.0
2006-03-17 13:00:00,27.6,27.62,27.58,27.6,887900.0,19.3795,19.3935,19.3654,19.3795,887900.0
2006-03-17 13:10:00,27.6,27.63,27.58,27.59,1836400.0,19.3795,19.4005,19.3654,19.3725,1836400.0
2006-03-17 13:20:00,27.59,27.6,27.51,27.52,1381700.0,19.3725,19.3795,19.3163,19.3233,1381700.0
2006-03-17 13:30:00,27.52,27.53,27.5,27.52,708400.0,19.3233,19.3303,19.3093,19.3233,708400.0
2006-03-17 13:40:00,27.51,27.53,27.5,27.52,680100.0,19.3163,19.3303,19.3093,19.3233,680100.0
2006-03-17 13:50:00,27.53,27.54,27.52,27.54,888900.0,19.3303,19.3374,19.3233,19.3374,888900.0
2006-03-17 14:00:00,27.54,27.55,27.52,27.53,774000.0,19.3374,19.3444,19.3233,19.3303,774000.0
2006-03-17 14:10:00,27.53,27.53,27.48,27.5,1308600.0,19.3303,19.3303,19.2952,19.3093,1308600.0
2006-03-17 14:20:00,27.51,27.51,27.49,27.49,1112500.0,19.3163,19.3163,19.3022,19.3022,1112500.0
2006-03-17 14:30:00,27.49,27.5,27.47,27.47,1190900.0,19.3022,19.3093,19.2882,19.2882,1190900.0
2006-03-17 14:40:00,27.47,27.51,27.47,27.47,2143600.0,19.2882,19.3163,19.2882,19.2882,2143600.0
2006-03-17 14:50:00,27.47,27.47,27.43,27.45,2111300.0,19.2882,19.2882,19.2601,19.2742,2111300.0
2006-03-17 15:00:00,27.45,27.47,27.44,27.46,848800.0,19.2742,19.2882,19.2671,19.2812,848800.0
2006-03-17 15:10:00,27.46,27.47,27.4,27.4,2157000.0,19.2812,19.2882,19.2391,19.2391,2157000.0
2006-03-17 15:20:00,27.41,27.44,27.39,27.4,2390000.0,19.2461,19.2671,19.232,19.2391,2390000.0
2006-03-17 15:30:00,27.39,27.48,27.35,27.47,3622600.0,19.232,19.2952,19.2039,19.2882,3622600.0
2006-03-17 15:40:00,27.46,27.48,27.38,27.43,3928400.0,19.2812,19.2952,19.225,19.2601,3928400.0
2006-03-17 15:50:00,27.44,27.51,27.42,27.48,6489400.0,19.2671,19.3163,19.2531,19.2952,6489400.0
2006-03-20 09:30:00,27.69,27.79,27.69,27.69,3920800.0,19.4427,19.5129,19.4427,19.4427,3920800.0
2006-03-20 09:40:00,27.69,27.78,27.67,27.76,3511300.0,19.4427,19.5059,19.4286,19.4918,3511300.0
2006-03-20 09:50:00,27.76,27.79,27.72,27.74,2108700.0,19.4918,19.5129,19.4637,19.4778,2108700.0
2006-03-20 10:00:00,27.73,27.75,27.71,27.75,1566000.0,19.4708,19.4848,19.4567,19.4848,1566000.0
2006-03-20 10:10:00,27.75,27.83,27.74,27.81,2198700.0,19.4848,19.541,19.4778,19.5269,2198700.0
2006-03-20 10:20:00,27.81,27.86,27.79,27.81,3758800.0,19.5269,19.562,19.5129,19.5269,3758800.0
2006-03-20 10:30:00,27.8,27.91,27.8,27.9,4711500.0,19.5199,19.5972,19.5199,19.5901,4711500.0
2006-03-20 10:40:00,27.9,27.93,27.87,27.87,1885600.0,19.5901,19.6112,19.5691,19.5691,1885600.0
2006-03-20 10:50:00,27.87,27.91,27.85,27.9,1423600.0,19.5691,19.5972,19.555,19.5901,1423600.0
2006-03-20 11:00:00,27.91,27.95,27.87,27.94,1822600.0,19.5972,19.6252,19.5691,19.6182,1822600.0
2006-03-20 11:10:00,27.94,27.97,27.92,27.94,1397300.0,19.6182,19.6393,19.6042,19.6182,1397300.0
2006-03-20 11:20:00,27.94,27.96,27.89,27.95,1723700.0,19.6182,19.6323,19.5831,19.6252,1723700.0
2006-03-20 11:30:00,27.94,27.95,27.91,27.94,709600.0,19.6182,19.6252,19.5972,19.6182,709600.0
2006-03-20 11:40:00,27.95,27.97,27.92,27.96,1717500.0,19.6252,19.6393,19.6042,19.6323,1717500.0
2006-03-20 11:50:00,27.95,27.97,27.92,27.94,1613600.0,19.6252,19.6393,19.6042,19.6182,1613600.0
2006-03-20 12:00:00,27.95,27.95,27.89,27.89,1037600.0,19.6252,19.6252,19.5831,19.5831,1037600.0
2006-03-20 12:10:00,27.9,27.93,27.87,27.93,1325900.0,19.5901,19.6112,19.5691,19.6112,1325900.0
2006-03-20 12:20:00,27.92,27.96,27.92,27.93,1817400.0,19.6042,19.6323,19.6042,19.6112,1817400.0
2006-03-20 12:30:00,27.93,27.96,27.93,27.95,619500.0,19.6112,19.6323,19.6112,19.6252,619500.0
2006-03-20 12:40:00,27.94,27.98,27.94,27.97,915600.0,19.6182,19.6463,19.6182,19.6393,915600.0
2006-03-20 12:50:00,27.98,27.99,27.97,27.98,1858000.0,19.6463,19.6533,19.6393,19.6463,1858000.0
2006-03-20 13:00:00,27.98,27.99,27.94,27.96,859700.0,19.6463,19.6533,19.6182,19.6323,859700.0
2006-03-20 13:10:00,27.96,27.98,27.96,27.97,724800.0,19.6323,19.6463,19.6323,19.6393,724800.0
2006-03-20 13:20:00,27.97,27.98,27.96,27.97,1031300.0,19.6393,19.6463,19.6323,19.6393,1031300.0
2006-03-20 13:30:00,27.97,27.97,27.93,27.93,1265100.0,19.6393,19.6393,19.6112,19.6112,1265100.0
2006-03-20 13:40:00,27.93,27.96,27.93,27.94,997600.0,19.6112,19.6323,19.6112,19.6182,997600.0
2006-03-20 13:50:00,27.94,27.95,27.93,27.93,1213300.0,19.6182,19.6252,19.6112,19.6112,1213300.0
2006-03-20 14:00:00,27.93,27.95,27.93,27.95,1287600.0,19.6112,19.6252,19.6112,19.6252,1287600.0
2006-03-20 14:10:00,27.94,27.95,27.91,27.92,709600.0,19.6182,19.6252,19.5972,19.6042,709600.0
2006-03-20 14:20:00,27.92,27.93,27.89,27.92,905800.0,19.6042,19.6112,19.5831,19.6042,905800.0
2006-03-20 14:30:00,27.92,27.92,27.78,27.89,691400.0,19.6042,19.6042,19.5059,19.5831,691400.0
2006-03-20 14:40:00,27.9,27.9,27.87,27.9,759800.0,19.5901,19.5901,19.5691,19.5901,759800.0
2006-03-20 14:50:00,27.89,27.91,27.88,27.9,1781600.0,19.5831,19.5972,19.5761,19.5901,1781600.0
2006-03-20 15:00:00,27.9,27.91,27.89,27.89,773300.0,19.5901,19.5972,19.5831,19.5831,773300.0
2006-03-20 15:10:00,27.9,27.91,27.86,27.88,2313300.0,19.5901,19.5972,19.562,19.5761,2313300.0
2006-03-20 15:20:00,27.88,27.9,27.87,27.89,1089800.0,19.5761,19.5901,19.5691,19.5831,1089800.0
2006-03-20 15:30:00,27.88,27.91,27.88,27.89,2612400.0,19.5761,19.5972,19.5761,19.5831,2612400.0
2006-03-20 15:40:00,27.89,27.91,27.89,27.89,2086200.0,19.5831,19.5972,19.5831,19.5831,2086200.0
2006-03-20 15:50:00,27.9,27.91,27.88,27.89,2183500.0,19.5901,19.5972,19.5761,19.5831,2183500.0
2006-03-21 09:30:00,27.95,27.99,27.83,27.92,3316400.0,19.6252,19.6533,19.541,19.6042,3316400.0
2006-03-21 09:40:00,27.93,27.97,27.88,27.94,1508100.0,19.6112,19.6393,19.5761,19.6182,1508100.0
2006-03-21 09:50:00,27.94,27.99,27.93,27.98,1926800.0,19.6182,19.6533,19.6112,19.6463,1926800.0
2006-03-21 10:00:00,27.99,27.99,27.91,27.93,1326600.0,19.6533,19.6533,19.5972,19.6112,1326600.0
2006-03-21 10:10:00,27.93,27.95,27.88,27.91,1247900.0,19.6112,19.6252,19.5761,19.5972,1247900.0
2006-03-21 10:20:00,27.91,27.94,27.88,27.93,1555100.0,19.5972,19.6182,19.5761,19.6112,1555100.0
2006-03-21 10:30:00,27.93,27.97,27.93,27.96,1059100.0,19.6112,19.6393,19.6112,19.6323,1059100.0
2006-03-21 10:40:00,27.97,27.99,27.96,27.96,1029000.0,19.6393,19.6533,19.6323,19.6323,1029000.0
2006-03-21 10:50:00,27.96,28.0,27.96,27.97,2268400.0,19.6323,19.6603,19.6323,19.6393,2268400.0
2006-03-21 11:00:00,27.97,27.99,27.97,27.99,1490900.0,19.6393,19.6533,19.6393,19.6533,1490900.0
2006-03-21 11:10:00,27.99,27.99,27.96,27.99,1420400.0,19.6533,19.6533,19.6323,19.6533,1420400.0
2006-03-21 11:20:00,27.98,28.05,27.98,28.02,5418400.0,19.6463,19.6955,19.6463,19.6744,5418400.0
2006-03-21 11:30:00,28.02,28.18,28.01,28.16,5343400.0,19.6744,19.7867,19.6674,19.7727,5343400.0
2006-03-21 11:40:00,28.16,28.22,28.11,28.12,3382800.0,19.7727,19.8148,19.7376,19.7446,3382800.0
2006-03-21 11:50:00,28.12,28.13,28.09,28.1,1204400.0,19.7446,19.7516,19.7235,19.7306,1204400.0
2006-03-21 12:00:00,28.1,28.11,28.05,28.1,891500.0,19.7306,19.7376,19.6955,19.7306,891500.0
2006-03-21 12:10:00,28.1,28.11,28.06,28.09,840300.0,19.7306,19.7376,19.7025,19.7235,840300.0
2006-03-21 12:20:00,28.1,28.1,28.06,28.07,660300.0,19.7306,19.7306,19.7025,19.7095,660300.0
2006-03-21 12:30:00,28.08,28.11,28.07,28.08,1032400.0,19.7165,19.7376,19.7095,19.7165,1032400.0
2006-03-21 12:40:00,28.08,28.11,28.07,28.09,645600.0,19.7165,19.7376,19.7095,19.7235,645600.0
2006-03-21 12:50:00,28.09,28.12,28.06,28.07,698700.0,19.7235,19.7446,19.7025,19.7095,698700.0
2006-03-21 13:00:00,28.07,28.07,28.0,28.03,1190000.0,19.7095,19.7095,19.6603,19.6814,1190000.0
2006-03-21 13:10:00,28.03,28.09,28.03,28.06,891700.0,19.6814,19.7235,19.6814,19.7025,891700.0
2006-03-21 13:20:00,28.06,28.09,28.06,28.06,764300.0,19.7025,19.7235,19.7025,19.7025,764300.0
2006-03-21 13:30:00,28.06,28.09,28.03,28.04,842200.0,19.7025,19.7235,19.6814,19.6884,842200.0
2006-03-21 13:40:00,28.04,28.05,27.95,27.99,1547400.0,19.6884,19.6955,19.6252,19.6533,1547400.0
2006-03-21 13:50:00,27.98,28.0,27.94,27.99,1341200.0,19.6463,19.6603,19.6182,19.6533,1341200.0
2006-03-21 14:00:00,27.99,28.01,27.94,27.96,1221000.0,19.6533,19.6674,19.6182,19.6323,1221000.0
2006-03-21 14:10:00,27.96,27.99,27.88,27.95,2034900.0,19.6323,19.6533,19.5761,19.6252,2034900.0
2006-03-21 14:20:00,27.95,27.97,27.89,27.92,1518100.0,19.6252,19.6393,19.5831,19.6042,1518100.0
2006-03-21 14:30:00,27.91,27.92,27.85,27.89,1507000.0,19.5972,19.6042,19.555,19.5831,1507000.0
2006-03-21 14:40:00,27.89,27.92,27.83,27.83,1136300.0,19.5831,19.6042,19.541,19.541,1136300.0
2006-03-21 14:50:00,27.83,27.98,27.75,27.78,2089800.0,19.541,19.6463,19.4848,19.5059,2089800.0
2006-03-21 15:00:00,27.77,27.78,27.7,27.73,2113800.0,19.4988,19.5059,19.4497,19.4708,2113800.0
2006-03-21 15:10:00,27.73,27.8,27.72,27.77,1709100.0,19.4708,19.5199,19.4637,19.4988,1709100.0
2006-03-21 15:20:00,27.78,27.78,27.7,27.74,1414000.0,19.5059,19.5059,19.4497,19.4778,1414000.0
2006-03-21 15:30:00,27.74,27.77,27.7,27.74,2138600.0,19.4778,19.4988,19.4497,19.4778,2138600.0
2006-03-21 15:40:00,27.75,27.77,27.68,27.74,1848400.0,19.4848,19.4988,19.4357,19.4778,1848400.0
2006-03-21 15:50:00,27.74,27.81,27.73,27.75,3304500.0,19.4778,19.5269,19.4708,19.4848,3304500.0
2006-03-22 09:30:00,27.07,27.97,27.04,27.05,14184300.0,19.0073,19.6393,18.9863,18.9933,14184300.0
2006-03-22 09:40:00,27.04,27.11,27.04,27.07,5749500.0,18.9863,19.0354,18.9863,19.0073,5749500.0
2006-03-22 09:50:00,27.07,27.1,26.8,26.96,9692000.0,19.0073,19.0284,18.8178,18.9301,9692000.0
2006-03-22 10:00:00,26.96,27.04,26.94,26.94,5898200.0,18.9301,18.9863,18.9161,18.9161,5898200.0
2006-03-22 10:10:00,26.94,27.0,26.94,26.99,2807000.0,18.9161,18.9582,18.9161,18.9512,2807000.0
2006-03-22 10:20:00,27.0,27.06,26.97,26.98,6981000.0,18.9582,19.0003,18.9371,18.9441,6981000.0
2006-03-22 10:30:00,26.98,27.03,26.98,26.99,4877900.0,18.9441,18.9793,18.9441,18.9512,4877900.0
2006-03-22 10:40:00,26.98,27.0,26.95,26.97,3180700.0,18.9441,18.9582,18.9231,18.9371,3180700.0
2006-03-22 10:50:00,26.97,26.98,26.92,26.93,2776000.0,18.9371,18.9441,18.902,18.909,2776000.0
2006-03-22 11:00:00,26.93,26.99,26.93,26.98,2855900.0,18.909,18.9512,18.909,18.9441,2855900.0
2006-03-22 11:10:00,26.98,27.02,26.97,26.99,2868400.0,18.9441,18.9722,18.9371,18.9512,2868400.0
2006-03-22 11:20:00,26.99,27.01,26.96,26.99,2306700.0,18.9512,18.9652,18.9301,18.9512,2306700.0
2006-03-22 11:30:00,26.99,26.99,26.97,26.98,1182300.0,18.9512,18.9512,18.9371,18.9441,1182300.0
2006-03-22 11:40:00,26.97,27.01,26.97,27.0,2356000.0,18.9371,18.9652,18.9371,18.9582,2356000.0
2006-03-22 11:50:00,26.99,27.05,26.99,27.04,3967600.0,18.9512,18.9933,18.9512,18.9863,3967600.0
2006-03-22 12:00:00,27.04,27.2,27.03,27.1,4792900.0,18.9863,19.0986,18.9793,19.0284,4792900.0
2006-03-22 12:10:00,27.1,27.11,27.03,27.05,2498300.0,19.0284,19.0354,18.9793,18.9933,2498300.0
2006-03-22 12:20:00,27.05,27.08,27.04,27.05,2121000.0,18.9933,19.0144,18.9863,18.9933,2121000.0
2006-03-22 12:30:00,27.05,27.06,27.03,27.03,1141100.0,18.9933,19.0003,18.9793,18.9793,1141100.0
2006-03-22 12:40:00,27.03,27.05,26.99,27.01,3999000.0,18.9793,18.9933,18.9512,18.9652,3999000.0
2006-03-22 12:50:00,27.01,27.04,27.0,27.03,4248500.0,18.9652,18.9863,18.9582,18.9793,4248500.0
2006-03-22 13:00:00,27.04,27.12,26.99,27.01,2714600.0,18.9863,19.0424,18.9512,18.9652,2714600.0
2006-03-22 13:10:00,27.02,27.03,27.01,27.03,1229800.0,18.9722,18.9793,18.9652,18.9793,1229800.0
2006-03-22 13:20:00,27.03,27.08,27.02,27.08,2684400.0,18.9793,19.0144,18.9722,19.0144,2684400.0
2006-03-22 13:30:00,27.07,27.13,27.07,27.09,3488100.0,19.0073,19.0495,19.0073,19.0214,3488100.0
2006-03-22 13:40:00,27.09,27.11,27.05,27.09,981500.0,19.0214,19.0354,18.9933,19.0214,981500.0
2006-03-22 13:50:00,27.09,27.09,27.05,27.06,1538400.0,19.0214,19.0214,18.9933,19.0003,1538400.0
2006-03-22 14:00:00,27.05,27.06,27.03,27.03,885400.0,18.9933,19.0003,18.9793,18.9793,885400.0
2006-03-22 14:10:00,27.03,27.1,26.98,27.0,2139400.0,18.9793,19.0284,18.9441,18.9582,2139400.0
2006-03-22 14:20:00,27.01,27.01,26.99,27.0,628600.0,18.9652,18.9652,18.9512,18.9582,628600.0
2006-03-22 14:30:00,26.99,27.01,26.96,27.0,2709500.0,18.9512,18.9652,18.9301,18.9582,2709500.0
2006-03-22 14:40:00,27.0,27.01,27.0,27.01,554600.0,18.9582,18.9652,18.9582,18.9652,554600.0
2006-03-22 14:50:00,27.01,27.02,27.0,27.0,1789700.0,18.9652,18.9722,18.9582,18.9582,1789700.0
2006-03-22 15:00:00,27.0,27.02,26.99,27.0,2394200.0,18.9582,18.9722,18.9512,18.9582,2394200.0
2006-03-22 15:10:00,27.0,27.08,27.0,27.07,3109400.0,18.9582,19.0144,18.9582,19.0073,3109400.0
2006-03-22 15:20:00,27.07,27.1,27.06,27.07,3169300.0,19.0073,19.0284,19.0003,19.0073,3169300.0
2006-03-22 15:30:00,27.07,27.17,27.07,27.12,5109900.0,19.0073,19.0776,19.0073,19.0424,5109900.0
2006-03-22 15:40:00,27.12,27.19,27.11,27.18,3510900.0,19.0424,19.0916,19.0354,19.0846,3510900.0
2006-03-22 15:50:00,27.18,27.21,27.14,27.14,7258300.0,19.0846,19.1056,19.0565,19.0565,7258300.0
2006-03-23 09:30:00,27.09,27.1,27.01,27.05,2787900.0,19.0214,19.0284,18.9652,18.9933,2787900.0
2006-03-23 09:40:00,27.06,27.08,27.04,27.08,1313200.0,19.0003,19.0144,18.9863,19.0144,1313200.0
2006-03-23 09:50:00,27.08,27.08,27.0,27.01,2027700.0,19.0144,19.0144,18.9582,18.9652,2027700.0
2006-03-23 10:00:00,27.01,27.09,27.01,27.04,1954600.0,18.9652,19.0214,18.9652,18.9863,1954600.0
2006-03-23 10:10:00,27.04,27.06,26.92,26.95,2783700.0,18.9863,19.0003,18.902,18.9231,2783700.0
2006-03-23 10:20:00,26.95,26.95,26.8,26.87,5600400.0,18.9231,18.9231,18.8178,18.8669,5600400.0
2006-03-23 10:30:00,26.87,26.88,26.67,26.68,6004700.0,18.8669,18.8739,18.7265,18.7335,6004700.0
2006-03-23 10:40:00,26.69,26.74,26.67,26.74,2570100.0,18.7405,18.7756,18.7265,18.7756,2570100.0
2006-03-23 10:50:00,26.73,26.74,26.69,26.7,2947900.0,18.7686,18.7756,18.7405,18.7475,2947900.0
2006-03-23 11:00:00,26.71,26.81,26.66,26.8,4398400.0,18.7546,18.8248,18.7195,18.8178,4398400.0
2006-03-23 11:10:00,26.81,26.85,26.76,26.82,1803500.0,18.8248,18.8529,18.7897,18.8318,1803500.0
2006-03-23 11:20:00,26.82,26.84,26.77,26.78,1459300.0,18.8318,18.8458,18.7967,18.8037,1459300.0
2006-03-23 11:30:00,26.78,26.8,26.75,26.78,1405200.0,18.8037,18.8178,18.7827,18.8037,1405200.0
2006-03-23 11:40:00,26.78,26.79,26.74,26.75,1212800.0,18.8037,18.8107,18.7756,18.7827,1212800.0
2006-03-23 11:50:00,26.75,26.79,26.74,26.77,467100.0,18.7827,18.8107,18.7756,18.7967,467100.0
2006-03-23 12:00:00,26.77,26.78,26.73,26.73,533200.0,18.7967,18.8037,18.7686,18.7686,533200.0
2006-03-23 12:10:00,26.73,26.76,26.73,26.74,577300.0,18.7686,18.7897,18.7686,18.7756,577300.0
2006-03-23 12:20:00,26.74,26.75,26.68,26.7,1964100.0,18.7756,18.7827,18.7335,18.7475,1964100.0
2006-03-23 12:30:00,26.7,26.74,26.69,26.74,1116000.0,18.7475,18.7756,18.7405,18.7756,1116000.0
2006-03-23 12:40:00,26.74,26.77,26.73,26.74,1266300.0,18.7756,18.7967,18.7686,18.7756,1266300.0
2006-03-23 12:50:00,26.73,26.77,26.73,26.76,535300.0,18.7686,18.7967,18.7686,18.7897,535300.0
2006-03-23 13:00:00,26.76,26.78,26.74,26.74,781400.0,18.7897,18.8037,18.7756,18.7756,781400.0
2006-03-23 13:10:00,26.74,26.76,26.72,26.74,788500.0,18.7756,18.7897,18.7616,18.7756,788500.0
2006-03-23 13:20:00,26.73,26.77,26.73,26.77,769500.0,18.7686,18.7967,18.7686,18.7967,769500.0
2006-03-23 13:30:00,26.77,26.77,26.74,26.75,562800.0,18.7967,18.7967,18.7756,18.7827,562800.0
2006-03-23 13:40:00,26.75,26.78,26.73,26.77,1264000.0,18.7827,18.8037,18.7686,18.7967,1264000.0
2006-03-23 13:50:00,26.77,26.81,26.77,26.81,1373100.0,18.7967,18.8248,18.7967,18.8248,1373100.0
2006-03-23 14:00:00,26.8,26.81,26.73,26.74,869400.0,18.8178,18.8248,18.7686,18.7756,869400.0
2006-03-23 14:10:00,26.74,26.74,26.7,26.74,1289700.0,18.7756,18.7756,18.7475,18.7756,1289700.0
2006-03-23 14:20:00,26.74,27.73,26.73,26.77,1384800.0,18.7756,19.4708,18.7686,18.7967,1384800.0
2006-03-23 14:30:00,26.76,26.77,26.72,26.72,1022000.0,18.7897,18.7967,18.7616,18.7616,1022000.0
2006-03-23 14:40:00,26.73,26.76,26.72,26.76,1002900.0,18.7686,18.7897,18.7616,18.7897,1002900.0
2006-03-23 14:50:00,26.75,26.76,26.72,26.75,997200.0,18.7827,18.7897,18.7616,18.7827,997200.0
2006-03-23 15:00:00,26.75,26.76,26.73,26.74,1476200.0,18.7827,18.7897,18.7686,18.7756,1476200.0
2006-03-23 15:10:00,26.74,28.81,26.73,26.81,1765300.0,18.7756,20.2291,18.7686,18.8248,1765300.0
2006-03-23 15:20:00,26.81,26.85,26.8,26.85,1617800.0,18.8248,18.8529,18.8178,18.8529,1617800.0
2006-03-23 15:30:00,26.85,26.88,26.82,26.87,2213900.0,18.8529,18.8739,18.8318,18.8669,2213900.0
2006-03-23 15:40:00,26.86,26.88,26.85,26.87,2166500.0,18.8599,18.8739,18.8529,18.8669,2166500.0
2006-03-23 15:50:00,26.88,26.91,26.84,26.85,2976900.0,18.8739,18.895,18.8458,18.8529,2976900.0
2006-03-24 09:30:00,26.71,26.73,26.67,26.68,4448300.0,18.7546,18.7686,18.7265,18.7335,4448300.0
2006-03-24 09:40:00,26.68,26.7,26.63,26.65,4407000.0,18.7335,18.7475,18.6984,18.7124,4407000.0
2006-03-24 09:50:00,26.66,26.68,26.62,26.67,3140800.0,18.7195,18.7335,18.6914,18.7265,3140800.0
2006-03-24 10:00:00,26.66,26.7,26.66,26.7,1482900.0,18.7195,18.7475,18.7195,18.7475,1482900.0
2006-03-24 10:10:00,26.7,26.76,26.67,26.75,3030500.0,18.7475,18.7897,18.7265,18.7827,3030500.0
2006-03-24 10:20:00,26.75,26.81,26.75,26.8,2593800.0,18.7827,18.8248,18.7827,18.8178,2593800.0
2006-03-24 10:30:00,26.8,26.86,26.79,26.86,4434900.0,18.8178,18.8599,18.8107,18.8599,4434900.0
2006-03-24 10:40:00,26.86,26.9,26.85,26.88,2096500.0,18.8599,18.888,18.8529,18.8739,2096500.0
2006-03-24 10:50:00,26.88,26.94,26.88,26.93,1694400.0,18.8739,18.9161,18.8739,18.909,1694400.0
2006-03-24 11:00:00,26.94,26.94,26.9,26.9,1084500.0,18.9161,18.9161,18.888,18.888,1084500.0
2006-03-24 11:10:00,26.9,26.94,26.87,26.93,2224500.0,18.888,18.9161,18.8669,18.909,2224500.0
2006-03-24 11:20:00,26.94,26.94,26.9,26.92,1479000.0,18.9161,18.9161,18.888,18.902,1479000.0
2006-03-24 11:30:00,26.91,26.94,26.89,26.9,1302400.0,18.895,18.9161,18.881,18.888,1302400.0
2006-03-24 11:40:00,26.9,26.92,26.9,26.92,512000.0,18.888,18.902,18.888,18.902,512000.0
2006-03-24 11:50:00,26.92,26.96,26.91,26.95,751500.0,18.902,18.9301,18.895,18.9231,751500.0
2006-03-24 12:00:00,26.96,26.96,26.9,26.95,749100.0,18.9301,18.9301,18.888,18.9231,749100.0
2006-03-24 12:10:00,26.94,26.95,26.94,26.95,464700.0,18.9161,18.9231,18.9161,18.9231,464700.0
2006-03-24 12:20:00,26.94,26.95,26.91,26.94,687200.0,18.9161,18.9231,18.895,18.9161,687200.0
2006-03-24 12:30:00,26.93,26.94,26.91,26.91,383800.0,18.909,18.9161,18.895,18.895,383800.0
2006-03-24 12:40:00,26.92,26.92,26.89,26.92,968400.0,18.902,18.902,18.881,18.902,968400.0
2006-03-24 12:50:00,26.92,26.99,26.91,26.98,1318700.0,18.902,18.9512,18.895,18.9441,1318700.0
2006-03-24 13:00:00,26.97,27.0,26.94,27.0,1400600.0,18.9371,18.9582,18.9161,18.9582,1400600.0
2006-03-24 13:10:00,26.99,27.03,26.96,26.97,1569200.0,18.9512,18.9793,18.9301,18.9371,1569200.0
2006-03-24 13:20:00,26.97,26.98,26.92,26.98,1947500.0,18.9371,18.9441,18.902,18.9441,1947500.0
2006-03-24 13:30:00,26.97,27.04,26.96,27.03,1441500.0,18.9371,18.9863,18.9301,18.9793,1441500.0
2006-03-24 13:40:00,27.03,27.04,26.96,26.98,872200.0,18.9793,18.9863,18.9301,18.9441,872200.0
2006-03-24 13:50:00,26.97,27.03,26.96,27.03,1181400.0,18.9371,18.9793,18.9301,18.9793,1181400.0
2006-03-24 14:00:00,27.02,27.04,26.99,27.03,1224300.0,18.9722,18.9863,18.9512,18.9793,1224300.0
2006-03-24 14:10:00,27.03,27.03,27.0,27.02,571900.0,18.9793,18.9793,18.9582,18.9722,571900.0
2006-03-24 14:20:00,27.01,27.07,27.01,27.05,1301400.0,18.9652,19.0073,18.9652,18.9933,1301400.0
2006-03-24 14:30:00,27.06,27.06,26.95,26.99,447800.0,19.0003,19.0003,18.9231,18.9512,447800.0
2006-03-24 14:40:00,26.99,27.08,26.98,27.06,1564000.0,18.9512,19.0144,18.9441,19.0003,1564000.0
2006-03-24 14:50:00,27.06,27.06,27.04,27.05,353300.0,19.0003,19.0003,18.9863,18.9933,353300.0
2006-03-24 15:00:00,27.05,27.06,27.05,27.05,448600.0,18.9933,19.0003,18.9933,18.9933,448600.0
2006-03-24 15:10:00,27.06,27.1,27.04,27.07,1448900.0,19.0003,19.0284,18.9863,19.0073,1448900.0
2006-03-24 15:20:00,27.07,27.09,27.06,27.07,1244500.0,19.0073,19.0214,19.0003,19.0073,1244500.0
2006-03-24 15:30:00,27.07,27.21,27.05,27.06,2479500.0,19.0073,19.1056,18.9933,19.0003,2479500.0
2006-03-24 15:40:00,27.06,27.14,27.03,27.06,4004400.0,19.0003,19.0565,18.9793,19.0003,4004400.0
2006-03-24 15:50:00,27.06,27.1,26.99,27.03,2256400.0,19.0003,19.0284,18.9512,18.9793,2256400.0
2006-03-27 09:30:00,27.01,27.2,27.0,27.18,2987800.0,18.9652,19.0986,18.9582,19.0846,2987800.0
2006-03-27 09:40:00,27.19,27.2,27.12,27.14,1742300.0,19.0916,19.0986,19.0424,19.0565,1742300.0
2006-03-27 09:50:00,27.14,27.19,27.14,27.17,1505700.0,19.0565,19.0916,19.0565,19.0776,1505700.0
2006-03-27 10:00:00,27.16,27.22,27.14,27.19,2107000.0,19.0705,19.1127,19.0565,19.0916,2107000.0
2006-03-27 10:10:00,27.19,27.19,27.16,27.17,1195300.0,19.0916,19.0916,19.0705,19.0776,1195300.0
2006-03-27 10:20:00,27.17,27.18,27.13,27.13,1172100.0,19.0776,19.0846,19.0495,19.0495,1172100.0
2006-03-27 10:30:00,27.13,27.19,27.13,27.18,1507800.0,19.0495,19.0916,19.0495,19.0846,1507800.0
2006-03-27 10:40:00,27.18,27.21,27.15,27.15,1177700.0,19.0846,19.1056,19.0635,19.0635,1177700.0
2006-03-27 10:50:00,27.15,27.17,27.13,27.14,1527400.0,19.0635,19.0776,19.0495,19.0565,1527400.0
2006-03-27 11:00:00,27.15,27.17,27.1,27.12,1441900.0,19.0635,19.0776,19.0284,19.0424,1441900.0
2006-03-27 11:10:00,27.11,27.14,27.07,27.13,2005400.0,19.0354,19.0565,19.0073,19.0495,2005400.0
2006-03-27 11:20:00,27.12,27.14,27.11,27.13,840500.0,19.0424,19.0565,19.0354,19.0495,840500.0
2006-03-27 11:30:00,27.12,27.17,27.09,27.14,2974900.0,19.0424,19.0776,19.0214,19.0565,2974900.0
2006-03-27 11:40:00,27.14,27.25,27.14,27.14,850000.0,19.0565,19.1337,19.0565,19.0565,850000.0
2006-03-27 11:50:00,27.14,27.15,27.13,27.13,563500.0,19.0565,19.0635,19.0495,19.0495,563500.0
2006-03-27 12:00:00,27.13,27.14,27.13,27.14,483400.0,19.0495,19.0565,19.0495,19.0565,483400.0
2006-03-27 12:10:00,27.14,27.16,27.14,27.14,1896500.0,19.0565,19.0705,19.0565,19.0565,1896500.0
2006-03-27 12:20:00,27.14,27.29,27.14,27.2,2006100.0,19.0565,19.1618,19.0565,19.0986,2006100.0
2006-03-27 12:30:00,27.2,27.21,27.17,27.17,427100.0,19.0986,19.1056,19.0776,19.0776,427100.0
2006-03-27 12:40:00,27.17,27.25,27.17,27.25,1329200.0,19.0776,19.1337,19.0776,19.1337,1329200.0
2006-03-27 12:50:00,27.24,27.25,27.2,27.2,840100.0,19.1267,19.1337,19.0986,19.0986,840100.0
2006-03-27 13:00:00,27.2,27.3,27.2,27.28,2217600.0,19.0986,19.1688,19.0986,19.1548,2217600.0
2006-03-27 13:10:00,27.27,27.3,27.26,27.3,654500.0,19.1478,19.1688,19.1407,19.1688,654500.0
2006-03-27 13:20:00,27.3,27.3,27.25,27.26,877900.0,19.1688,19.1688,19.1337,19.1407,877900.0
2006-03-27 13:30:00,27.26,27.27,27.2,27.23,513200.0,19.1407,19.1478,19.0986,19.1197,513200.0
2006-03-27 13:40:00,27.23,27.25,27.19,27.19,565900.0,19.1197,19.1337,19.0916,19.0916,565900.0
2006-03-27 13:50:00,27.19,27.23,27.18,27.22,622900.0,19.0916,19.1197,19.0846,19.1127,622900.0
2006-03-27 14:00:00,27.22,27.28,27.16,27.17,787000.0,19.1127,19.1548,19.0705,19.0776,787000.0
2006-03-27 14:10:00,27.17,27.21,27.17,27.17,807500.0,19.0776,19.1056,19.0776,19.0776,807500.0
2006-03-27 14:20:00,27.17,27.19,27.16,27.18,587000.0,19.0776,19.0916,19.0705,19.0846,587000.0
2006-03-27 14:30:00,27.17,27.19,27.17,27.17,524900.0,19.0776,19.0916,19.0776,19.0776,524900.0
2006-03-27 14:40:00,27.17,27.22,27.16,27.16,1192000.0,19.0776,19.1127,19.0705,19.0705,1192000.0
2006-03-27 14:50:00,27.16,27.18,27.11,27.12,597900.0,19.0705,19.0846,19.0354,19.0424,597900.0
2006-03-27 15:00:00,27.12,27.16,27.12,27.14,764700.0,19.0424,19.0705,19.0424,19.0565,764700.0
2006-03-27 15:10:00,27.14,27.15,27.08,27.1,1230900.0,19.0565,19.0635,19.0144,19.0284,1230900.0
2006-03-27 15:20:00,27.1,27.11,27.07,27.1,1417700.0,19.0284,19.0354,19.0073,19.0284,1417700.0
2006-03-27 15:30:00,27.09,27.12,27.09,27.1,1260600.0,19.0214,19.0424,19.0214,19.0284,1260600.0
2006-03-27 15:40:00,27.09,27.1,27.01,27.04,1892900.0,19.0214,19.0284,18.9652,18.9863,1892900.0
2006-03-27 15:50:00,27.05,27.05,27.01,27.02,1749500.0,18.9933,18.9933,18.9652,18.9722,1749500.0
2006-03-28 09:30:00,27.01,27.12,26.96,27.06,2578400.0,18.9652,19.0424,18.9301,19.0003,2578400.0
2006-03-28 09:40:00,27.06,27.1,27.04,27.07,1224600.0,19.0003,19.0284,18.9863,19.0073,1224600.0
2006-03-28 09:50:00,27.06,27.08,27.0,27.02,1154300.0,19.0003,19.0144,18.9582,18.9722,1154300.0
2006-03-28 10:00:00,27.02,27.05,26.96,26.97,1056100.0,18.9722,18.9933,18.9301,18.9371,1056100.0
2006-03-28 10:10:00,26.97,27.01,26.96,27.01,1545500.0,18.9371,18.9652,18.9301,18.9652,1545500.0
2006-03-28 10:20:00,27.01,27.06,26.99,27.05,846200.0,18.9652,19.0003,18.9512,18.9933,846200.0
2006-03-28 10:30:00,27.05,27.05,27.02,27.03,305900.0,18.9933,18.9933,18.9722,18.9793,305900.0
2006-03-28 10:40:00,27.02,27.03,27.0,27.0,835200.0,18.9722,18.9793,18.9582,18.9582,835200.0
2006-03-28 10:50:00,27.0,27.04,27.0,27.03,716100.0,18.9582,18.9863,18.9582,18.9793,716100.0
2006-03-28 11:00:00,27.03,27.04,27.01,27.01,397300.0,18.9793,18.9863,18.9652,18.9652,397300.0
2006-03-28 11:10:00,27.01,27.02,26.95,26.96,1250500.0,18.9652,18.9722,18.9231,18.9301,1250500.0
2006-03-28 11:20:00,26.96,27.03,26.96,27.02,1162700.0,18.9301,18.9793,18.9301,18.9722,1162700.0
2006-03-28 11:30:00,27.03,27.03,27.0,27.0,1041200.0,18.9793,18.9793,18.9582,18.9582,1041200.0
2006-03-28 11:40:00,27.0,27.02,27.0,27.0,671600.0,18.9582,18.9722,18.9582,18.9582,671600.0
2006-03-28 11:50:00,27.0,27.06,27.0,27.06,1199500.0,18.9582,19.0003,18.9582,19.0003,1199500.0
2006-03-28 12:00:00,27.06,27.07,27.04,27.05,705500.0,19.0003,19.0073,18.9863,18.9933,705500.0
2006-03-28 12:10:00,27.05,27.14,27.03,27.14,1350600.0,18.9933,19.0565,18.9793,19.0565,1350600.0
2006-03-28 12:20:00,27.14,27.15,27.1,27.1,1247500.0,19.0565,19.0635,19.0284,19.0284,1247500.0
2006-03-28 12:30:00,27.1,27.21,27.1,27.18,1676300.0,19.0284,19.1056,19.0284,19.0846,1676300.0
2006-03-28 12:40:00,27.17,27.19,27.14,27.17,942000.0,19.0776,19.0916,19.0565,19.0776,942000.0
2006-03-28 12:50:00,27.16,27.17,27.14,27.16,747000.0,19.0705,19.0776,19.0565,19.0705,747000.0
2006-03-28 13:00:00,27.16,27.16,27.15,27.15,278300.0,19.0705,19.0705,19.0635,19.0635,278300.0
2006-03-28 13:10:00,27.15,27.19,27.15,27.17,674500.0,19.0635,19.0916,19.0635,19.0776,674500.0
2006-03-28 13:20:00,27.18,27.19,27.14,27.17,618700.0,19.0846,19.0916,19.0565,19.0776,618700.0
2006-03-28 13:30:00,27.18,27.18,27.15,27.15,377000.0,19.0846,19.0846,19.0635,19.0635,377000.0
2006-03-28 13:40:00,27.16,27.19,27.15,27.18,843100.0,19.0705,19.0916,19.0635,19.0846,843100.0
2006-03-28 13:50:00,27.19,27.19,27.15,27.17,356500.0,19.0916,19.0916,19.0635,19.0776,356500.0
2006-03-28 14:00:00,27.16,27.2,27.16,27.17,980300.0,19.0705,19.0986,19.0705,19.0776,980300.0
2006-03-28 14:10:00,27.17,27.17,27.01,27.04,2018000.0,19.0776,19.0776,18.9652,18.9863,2018000.0
2006-03-28 14:20:00,27.03,27.07,27.0,27.02,2073000.0,18.9793,19.0073,18.9582,18.9722,2073000.0
2006-03-28 14:30:00,27.02,27.03,26.95,26.99,2170300.0,18.9722,18.9793,18.9231,18.9512,2170300.0
2006-03-28 14:40:00,26.99,27.03,26.93,26.96,1319200.0,18.9512,18.9793,18.909,18.9301,1319200.0
2006-03-28 14:50:00,26.96,26.99,26.93,26.96,1163900.0,18.9301,18.9512,18.909,18.9301,1163900.0
2006-03-28 15:00:00,26.96,26.97,26.85,26.91,2237200.0,18.9301,18.9371,18.8529,18.895,2237200.0
2006-03-28 15:10:00,26.9,26.91,26.81,26.82,2364400.0,18.888,18.895,18.8248,18.8318,2364400.0
2006-03-28 15:20:00,26.82,26.95,26.81,26.94,3151700.0,18.8318,18.9231,18.8248,18.9161,3151700.0
2006-03-28 15:30:00,26.94,26.97,26.92,26.94,1806500.0,18.9161,18.9371,18.902,18.9161,1806500.0
2006-03-28 15:40:00,26.95,26.95,26.82,26.85,2860300.0,18.9231,18.9231,18.8318,18.8529,2860300.0
2006-03-28 15:50:00,26.86,26.95,26.83,26.93,2865400.0,18.8599,18.9231,18.8388,18.909,2865400.0
2006-03-29 09:30:00,26.95,26.99,26.94,26.95,2940200.0,18.9231,18.9512,18.9161,18.9231,2940200.0
2006-03-29 09:40:00,26.95,26.98,26.92,26.96,1177700.0,18.9231,18.9441,18.902,18.9301,1177700.0
2006-03-29 09:50:00,26.96,27.01,26.94,26.96,1838700.0,18.9301,18.9652,18.9161,18.9301,1838700.0
2006-03-29 10:00:00,26.96,26.98,26.94,26.94,1818600.0,18.9301,18.9441,18.9161,18.9161,1818600.0
2006-03-29 10:10:00,26.94,27.07,26.93,27.04,2630500.0,18.9161,19.0073,18.909,18.9863,2630500.0
2006-03-29 10:20:00,27.04,27.14,27.04,27.07,1604800.0,18.9863,19.0565,18.9863,19.0073,1604800.0
2006-03-29 10:30:00,27.07,27.09,27.01,27.01,662600.0,19.0073,19.0214,18.9652,18.9652,662600.0
2006-03-29 10:40:00,27.02,27.07,27.0,27.01,970800.0,18.9722,19.0073,18.9582,18.9652,970800.0
2006-03-29 10:50:00,27.0,27.03,27.0,27.01,725300.0,18.9582,18.9793,18.9582,18.9652,725300.0
2006-03-29 11:00:00,27.02,27.07,27.01,27.06,1011200.0,18.9722,19.0073,18.9652,19.0003,1011200.0
2006-03-29 11:10:00,27.06,27.12,27.05,27.07,796000.0,19.0003,19.0424,18.9933,19.0073,796000.0
2006-03-29 11:20:00,27.07,27.1,27.05,27.1,735500.0,19.0073,19.0284,18.9933,19.0284,735500.0
2006-03-29 11:30:00,27.11,27.15,27.09,27.09,1031300.0,19.0354,19.0635,19.0214,19.0214,1031300.0
2006-03-29 11:40:00,27.09,27.1,27.05,27.08,1086200.0,19.0214,19.0284,18.9933,19.0144,1086200.0
2006-03-29 11:50:00,27.08,27.11,27.06,27.08,797900.0,19.0144,19.0354,19.0003,19.0144,797900.0
2006-03-29 12:00:00,27.07,27.11,27.07,27.09,589900.0,19.0073,19.0354,19.0073,19.0214,589900.0
2006-03-29 12:10:00,27.09,27.12,27.08,27.11,432900.0,19.0214,19.0424,19.0144,19.0354,432900.0
2006-03-29 12:20:00,27.11,27.12,27.09,27.1,686600.0,19.0354,19.0424,19.0214,19.0284,686600.0
2006-03-29 12:30:00,27.1,27.11,27.06,27.06,363200.0,19.0284,19.0354,19.0003,19.0003,363200.0
2006-03-29 12:40:00,27.06,27.07,27.04,27.05,310500.0,19.0003,19.0073,18.9863,18.9933,310500.0
2006-03-29 12:50:00,27.05,27.06,27.03,27.04,391500.0,18.9933,19.0003,18.9793,18.9863,391500.0
2006-03-29 13:00:00,27.05,27.05,27.02,27.04,439800.0,18.9933,18.9933,18.9722,18.9863,439800.0
2006-03-29 13:10:00,27.04,27.18,27.04,27.17,1207500.0,18.9863,19.0846,18.9863,19.0776,1207500.0
2006-03-29 13:20:00,27.17,27.17,27.12,27.14,714900.0,19.0776,19.0776,19.0424,19.0565,714900.0
2006-03-29 13:30:00,27.14,27.19,27.08,27.12,655800.0,19.0565,19.0916,19.0144,19.0424,655800.0
2006-03-29 13:40:00,27.12,27.13,27.11,27.11,365600.0,19.0424,19.0495,19.0354,19.0354,365600.0
2006-03-29 13:50:00,27.11,27.15,27.11,27.13,482600.0,19.0354,19.0635,19.0354,19.0495,482600.0
2006-03-29 14:00:00,27.14,27.18,27.13,27.17,802300.0,19.0565,19.0846,19.0495,19.0776,802300.0
2006-03-29 14:10:00,27.18,27.2,27.1,27.11,1614700.0,19.0846,19.0986,19.0284,19.0354,1614700.0
2006-03-29 14:20:00,27.11,27.11,27.07,27.1,710900.0,19.0354,19.0354,19.0073,19.0284,710900.0
2006-03-29 14:30:00,27.09,27.12,27.07,27.1,2026200.0,19.0214,19.0424,19.0073,19.0284,2026200.0
2006-03-29 14:40:00,27.1,27.11,27.07,27.07,367600.0,19.0284,19.0354,19.0073,19.0073,367600.0
2006-03-29 14:50:00,27.08,27.1,27.07,27.08,1019100.0,19.0144,19.0284,19.0073,19.0144,1019100.0
2006-03-29 15:00:00,27.08,27.1,27.07,27.09,836400.0,19.0144,19.0284,19.0073,19.0214,836400.0
2006-03-29 15:10:00,27.09,27.09,27.05,27.06,1366500.0,19.0214,19.0214,18.9933,19.0003,1366500.0
2006-03-29 15:20:00,27.06,27.11,27.06,27.11,719300.0,19.0003,19.0354,19.0003,19.0354,719300.0
2006-03-29 15:30:00,27.1,27.11,27.02,27.05,1404900.0,19.0284,19.0354,18.9722,18.9933,1404900.0
2006-03-29 15:40:00,27.05,27.06,27.01,27.03,1304800.0,18.9933,19.0003,18.9652,18.9793,1304800.0
2006-03-29 15:50:00,27.03,27.06,27.02,27.02,1427800.0,18.9793,19.0003,18.9722,18.9722,1427800.0
2006-03-30 09:30:00,27.03,27.18,27.0,27.16,3197600.0,18.9793,19.0846,18.9582,19.0705,3197600.0
2006-03-30 09:40:00,27.16,27.2,27.15,27.18,1172100.0,19.0705,19.0986,19.0635,19.0846,1172100.0
2006-03-30 09:50:00,27.18,27.26,27.17,27.18,1583900.0,19.0846,19.1407,19.0776,19.0846,1583900.0
2006-03-30 10:00:00,27.19,27.29,27.18,27.25,1661400.0,19.0916,19.1618,19.0846,19.1337,1661400.0
2006-03-30 10:10:00,27.26,27.29,27.23,27.28,1704000.0,19.1407,19.1618,19.1197,19.1548,1704000.0
2006-03-30 10:20:00,27.28,27.32,27.25,27.26,3205200.0,19.1548,19.1829,19.1337,19.1407,3205200.0
2006-03-30 10:30:00,27.26,27.28,27.21,27.26,1258700.0,19.1407,19.1548,19.1056,19.1407,1258700.0
2006-03-30 10:40:00,27.25,27.3,27.23,27.27,1639900.0,19.1337,19.1688,19.1197,19.1478,1639900.0
2006-03-30 10:50:00,27.28,27.28,27.18,27.21,1255200.0,19.1548,19.1548,19.0846,19.1056,1255200.0
2006-03-30 11:00:00,27.22,27.23,27.18,27.18,823300.0,19.1127,19.1197,19.0846,19.0846,823300.0
2006-03-30 11:10:00,27.17,27.19,27.13,27.19,1443900.0,19.0776,19.0916,19.0495,19.0916,1443900.0
2006-03-30 11:20:00,27.19,27.22,27.15,27.2,957500.0,19.0916,19.1127,19.0635,19.0986,957500.0
2006-03-30 11:30:00,27.19,27.2,27.16,27.17,404200.0,19.0916,19.0986,19.0705,19.0776,404200.0
2006-03-30 11:40:00,27.17,27.2,27.16,27.19,1101500.0,19.0776,19.0986,19.0705,19.0916,1101500.0
2006-03-30 11:50:00,27.19,27.25,27.18,27.24,1014200.0,19.0916,19.1337,19.0846,19.1267,1014200.0
2006-03-30 12:00:00,27.24,27.36,27.23,27.36,2192400.0,19.1267,19.211,19.1197,19.211,2192400.0
2006-03-30 12:10:00,27.36,27.36,27.33,27.36,733600.0,19.211,19.211,19.1899,19.211,733600.0
2006-03-30 12:20:00,27.35,27.39,27.3,27.38,925700.0,19.2039,19.232,19.1688,19.225,925700.0
2006-03-30 12:30:00,27.38,27.39,27.33,27.33,464100.0,19.225,19.232,19.1899,19.1899,464100.0
2006-03-30 12:40:00,27.33,27.34,27.29,27.32,685300.0,19.1899,19.1969,19.1618,19.1829,685300.0
2006-03-30 12:50:00,27.32,27.37,27.29,27.31,999700.0,19.1829,19.218,19.1618,19.1759,999700.0
2006-03-30 13:00:00,27.31,27.32,27.24,27.27,832600.0,19.1759,19.1829,19.1267,19.1478,832600.0
2006-03-30 13:10:00,27.27,27.28,27.2,27.22,900900.0,19.1478,19.1548,19.0986,19.1127,900900.0
2006-03-30 13:20:00,27.22,27.25,27.2,27.2,337300.0,19.1127,19.1337,19.0986,19.0986,337300.0
2006-03-30 13:30:00,27.2,27.23,27.16,27.21,1082400.0,19.0986,19.1197,19.0705,19.1056,1082400.0
2006-03-30 13:40:00,27.21,27.28,27.2,27.27,461400.0,19.1056,19.1548,19.0986,19.1478,461400.0
2006-03-30 13:50:00,27.27,27.32,27.27,27.28,1016300.0,19.1478,19.1829,19.1478,19.1548,1016300.0
2006-03-30 14:00:00,27.28,27.36,27.28,27.32,1408500.0,19.1548,19.211,19.1548,19.1829,1408500.0
2006-03-30 14:10:00,27.32,27.33,27.24,27.25,733800.0,19.1829,19.1899,19.1267,19.1337,733800.0
2006-03-30 14:20:00,27.25,27.3,27.24,27.28,1397300.0,19.1337,19.1688,19.1267,19.1548,1397300.0
2006-03-30 14:30:00,27.29,27.29,27.24,27.24,865500.0,19.1618,19.1618,19.1267,19.1267,865500.0
2006-03-30 14:40:00,27.24,27.24,27.19,27.24,867500.0,19.1267,19.1267,19.0916,19.1267,867500.0
2006-03-30 14:50:00,27.24,27.26,27.2,27.21,871300.0,19.1267,19.1407,19.0986,19.1056,871300.0
2006-03-30 15:00:00,27.2,27.24,27.2,27.23,612500.0,19.0986,19.1267,19.0986,19.1197,612500.0
2006-03-30 15:10:00,27.23,27.25,27.21,27.22,411100.0,19.1197,19.1337,19.1056,19.1127,411100.0
2006-03-30 15:20:00,27.21,27.26,27.21,27.24,960000.0,19.1056,19.1407,19.1056,19.1267,960000.0
2006-03-30 15:30:00,27.24,27.28,27.24,27.27,834800.0,19.1267,19.1548,19.1267,19.1478,834800.0
2006-03-30 15:40:00,27.28,27.28,27.22,27.25,1058600.0,19.1548,19.1548,19.1127,19.1337,1058600.0
2006-03-30 15:50:00,27.24,27.26,27.22,27.24,2035300.0,19.1267,19.1407,19.1127,19.1267,2035300.0
2006-03-31 09:30:00,27.29,27.5,27.27,27.47,3999200.0,19.1618,19.3093,19.1478,19.2882,3999200.0
2006-03-31 09:40:00,27.47,27.54,27.45,27.5,1983300.0,19.2882,19.3374,19.2742,19.3093,1983300.0
2006-03-31 09:50:00,27.5,27.51,27.44,27.46,1137000.0,19.3093,19.3163,19.2671,19.2812,1137000.0
2006-03-31 10:00:00,27.46,27.47,27.4,27.45,967500.0,19.2812,19.2882,19.2391,19.2742,967500.0
2006-03-31 10:10:00,27.45,27.53,27.44,27.52,1235200.0,19.2742,19.3303,19.2671,19.3233,1235200.0
2006-03-31 10:20:00,27.53,27.53,27.46,27.46,690600.0,19.3303,19.3303,19.2812,19.2812,690600.0
2006-03-31 10:30:00,27.45,27.49,27.45,27.46,1114200.0,19.2742,19.3022,19.2742,19.2812,1114200.0
2006-03-31 10:40:00,27.46,27.48,27.41,27.47,831300.0,19.2812,19.2952,19.2461,19.2882,831300.0
2006-03-31 10:50:00,27.48,27.49,27.44,27.45,516800.0,19.2952,19.3022,19.2671,19.2742,516800.0
2006-03-31 11:00:00,27.45,27.45,27.41,27.43,534300.0,19.2742,19.2742,19.2461,19.2601,534300.0
2006-03-31 11:10:00,27.44,27.44,27.4,27.4,552800.0,19.2671,19.2671,19.2391,19.2391,552800.0
2006-03-31 11:20:00,27.4,27.43,27.36,27.37,1854200.0,19.2391,19.2601,19.211,19.218,1854200.0
2006-03-31 11:30:00,27.37,27.39,27.35,27.39,874900.0,19.218,19.232,19.2039,19.232,874900.0
2006-03-31 11:40:00,27.37,27.42,27.35,27.42,722300.0,19.218,19.2531,19.2039,19.2531,722300.0
2006-03-31 11:50:00,27.43,27.43,27.39,27.39,508300.0,19.2601,19.2601,19.232,19.232,508300.0
2006-03-31 12:00:00,27.4,27.43,27.38,27.4,1424300.0,19.2391,19.2601,19.225,19.2391,1424300.0
2006-03-31 12:10:00,27.41,27.41,27.39,27.41,1631400.0,19.2461,19.2461,19.232,19.2461,1631400.0
2006-03-31 12:20:00,27.41,27.42,27.38,27.4,958800.0,19.2461,19.2531,19.225,19.2391,958800.0
2006-03-31 12:30:00,27.39,27.41,27.38,27.41,711500.0,19.232,19.2461,19.225,19.2461,711500.0
2006-03-31 12:40:00,27.4,27.43,27.38,27.42,508400.0,19.2391,19.2601,19.225,19.2531,508400.0
2006-03-31 12:50:00,27.42,27.49,27.41,27.46,761200.0,19.2531,19.3022,19.2461,19.2812,761200.0
2006-03-31 13:00:00,27.46,27.47,27.41,27.41,547500.0,19.2812,19.2882,19.2461,19.2461,547500.0
2006-03-31 13:10:00,27.42,27.42,27.35,27.35,533300.0,19.2531,19.2531,19.2039,19.2039,533300.0
2006-03-31 13:20:00,27.35,27.36,27.31,27.33,878000.0,19.2039,19.211,19.1759,19.1899,878000.0
2006-03-31 13:30:00,27.34,27.34,27.29,27.3,854200.0,19.1969,19.1969,19.1618,19.1688,854200.0
2006-03-31 13:40:00,27.29,27.34,27.29,27.3,508200.0,19.1618,19.1969,19.1618,19.1688,508200.0
2006-03-31 13:50:00,27.31,27.33,27.3,27.31,327700.0,19.1759,19.1899,19.1688,19.1759,327700.0
2006-03-31 14:00:00,27.31,27.31,27.28,27.28,399900.0,19.1759,19.1759,19.1548,19.1548,399900.0
2006-03-31 14:10:00,27.28,27.33,27.27,27.33,653500.0,19.1548,19.1899,19.1478,19.1899,653500.0
2006-03-31 14:20:00,27.33,27.39,27.3,27.31,957100.0,19.1899,19.232,19.1688,19.1759,957100.0
2006-03-31 14:30:00,27.31,27.38,27.3,27.33,1029900.0,19.1759,19.225,19.1688,19.1899,1029900.0
2006-03-31 14:40:00,27.33,27.35,27.3,27.32,759200.0,19.1899,19.2039,19.1688,19.1829,759200.0
2006-03-31 14:50:00,27.33,27.4,27.31,27.34,1152400.0,19.1899,19.2391,19.1759,19.1969,1152400.0
2006-03-31 15:00:00,27.34,27.37,27.3,27.3,683700.0,19.1969,19.218,19.1688,19.1688,683700.0
2006-03-31 15:10:00,27.3,27.34,27.29,27.3,855500.0,19.1688,19.1969,19.1618,19.1688,855500.0
2006-03-31 15:20:00,27.31,27.33,27.27,27.27,779600.0,19.1759,19.1899,19.1478,19.1478,779600.0
2006-03-31 15:30:00,27.27,27.33,27.26,27.26,984500.0,19.1478,19.1899,19.1407,19.1407,984500.0
2006-03-31 15:40:00,27.26,27.3,27.25,27.25,1639700.0,19.1407,19.1688,19.1337,19.1337,1639700.0
2006-03-31 15:50:00,27.25,27.3,27.21,27.24,4137300.0,19.1337,19.1688,19.1056,19.1267,4137300.0
2006-04-03 09:30:00,27.67,27.73,27.46,27.54,4931400.0,19.4286,19.4708,19.2812,19.3374,4931400.0
2006-04-03 09:40:00,27.55,27.57,27.51,27.54,1572900.0,19.3444,19.3584,19.3163,19.3374,1572900.0
2006-04-03 09:50:00,27.53,27.63,27.53,27.56,2384700.0,19.3303,19.4005,19.3303,19.3514,2384700.0
2006-04-03 10:00:00,27.56,27.57,27.47,27.57,1856700.0,19.3514,19.3584,19.2882,19.3584,1856700.0
2006-04-03 10:10:00,27.56,27.59,27.54,27.59,1294100.0,19.3514,19.3725,19.3374,19.3725,1294100.0
2006-04-03 10:20:00,27.59,27.65,27.56,27.62,1471100.0,19.3725,19.4146,19.3514,19.3935,1471100.0
2006-04-03 10:30:00,27.61,27.65,27.6,27.62,1200800.0,19.3865,19.4146,19.3795,19.3935,1200800.0
2006-04-03 10:40:00,27.62,27.7,27.62,27.69,1100700.0,19.3935,19.4497,19.3935,19.4427,1100700.0
2006-04-03 10:50:00,27.68,27.7,27.66,27.7,934800.0,19.4357,19.4497,19.4216,19.4497,934800.0
2006-04-03 11:00:00,27.69,27.72,27.67,27.68,1655300.0,19.4427,19.4637,19.4286,19.4357,1655300.0
2006-04-03 11:10:00,27.68,27.69,27.64,27.65,1295300.0,19.4357,19.4427,19.4076,19.4146,1295300.0
2006-04-03 11:20:00,27.66,27.66,27.64,27.65,604300.0,19.4216,19.4216,19.4076,19.4146,604300.0
2006-04-03 11:30:00,27.66,27.69,27.65,27.67,1051600.0,19.4216,19.4427,19.4146,19.4286,1051600.0
2006-04-03 11:40:00,27.67,27.67,27.6,27.61,1279300.0,19.4286,19.4286,19.3795,19.3865,1279300.0
2006-04-03 11:50:00,27.61,27.65,27.6,27.64,696800.0,19.3865,19.4146,19.3795,19.4076,696800.0
2006-04-03 12:00:00,27.64,27.68,27.64,27.65,1096600.0,19.4076,19.4357,19.4076,19.4146,1096600.0
2006-04-03 12:10:00,27.65,27.66,27.62,27.64,745700.0,19.4146,19.4216,19.3935,19.4076,745700.0
2006-04-03 12:20:00,27.64,27.64,27.61,27.63,698900.0,19.4076,19.4076,19.3865,19.4005,698900.0
2006-04-03 12:30:00,27.63,27.65,27.62,27.64,522100.0,19.4005,19.4146,19.3935,19.4076,522100.0
2006-04-03 12:40:00,27.63,27.64,27.61,27.61,303000.0,19.4005,19.4076,19.3865,19.3865,303000.0
2006-04-03 12:50:00,27.61,27.64,27.55,27.57,1167000.0,19.3865,19.4076,19.3444,19.3584,1167000.0
2006-04-03 13:00:00,27.57,27.59,27.54,27.59,814400.0,19.3584,19.3725,19.3374,19.3725,814400.0
2006-04-03 13:10:00,27.59,27.65,27.57,27.61,812100.0,19.3725,19.4146,19.3584,19.3865,812100.0
2006-04-03 13:20:00,27.61,27.62,27.59,27.59,540700.0,19.3865,19.3935,19.3725,19.3725,540700.0
2006-04-03 13:30:00,27.6,27.61,27.56,27.59,653400.0,19.3795,19.3865,19.3514,19.3725,653400.0
2006-04-03 13:40:00,27.59,27.64,27.59,27.62,1291700.0,19.3725,19.4076,19.3725,19.3935,1291700.0
2006-04-03 13:50:00,27.63,27.68,27.61,27.64,1268200.0,19.4005,19.4357,19.3865,19.4076,1268200.0
2006-04-03 14:00:00,27.65,27.66,27.63,27.63,379200.0,19.4146,19.4216,19.4005,19.4005,379200.0
2006-04-03 14:10:00,27.63,27.65,27.62,27.63,405300.0,19.4005,19.4146,19.3935,19.4005,405300.0
2006-04-03 14:20:00,27.64,27.65,27.58,27.59,948800.0,19.4076,19.4146,19.3654,19.3725,948800.0
2006-04-03 14:30:00,27.59,27.62,27.58,27.6,1130800.0,19.3725,19.3935,19.3654,19.3795,1130800.0
2006-04-03 14:40:00,27.6,27.6,27.56,27.6,639100.0,19.3795,19.3795,19.3514,19.3795,639100.0
2006-04-03 14:50:00,27.6,27.6,27.56,27.57,814600.0,19.3795,19.3795,19.3514,19.3584,814600.0
2006-04-03 15:00:00,27.58,27.59,27.56,27.59,604700.0,19.3654,19.3725,19.3514,19.3725,604700.0
2006-04-03 15:10:00,27.58,27.6,27.58,27.6,525500.0,19.3654,19.3795,19.3654,19.3795,525500.0
2006-04-03 15:20:00,27.6,27.61,27.57,27.57,841200.0,19.3795,19.3865,19.3584,19.3584,841200.0
2006-04-03 15:30:00,27.57,27.6,27.5,27.54,2940100.0,19.3584,19.3795,19.3093,19.3374,2940100.0
2006-04-03 15:40:00,27.55,27.55,27.44,27.49,2393800.0,19.3444,19.3444,19.2671,19.3022,2393800.0
2006-04-03 15:50:00,27.48,27.57,27.46,27.55,3446000.0,19.2952,19.3584,19.2812,19.3444,3446000.0
2006-04-04 09:30:00,27.6,27.65,27.52,27.54,2282400.0,19.3795,19.4146,19.3233,19.3374,2282400.0
2006-04-04 09:40:00,27.53,27.57,27.47,27.51,1935500.0,19.3303,19.3584,19.2882,19.3163,1935500.0
2006-04-04 09:50:00,27.52,27.61,27.5,27.58,1465600.0,19.3233,19.3865,19.3093,19.3654,1465600.0
2006-04-04 10:00:00,27.59,27.65,27.57,27.59,1035900.0,19.3725,19.4146,19.3584,19.3725,1035900.0
2006-04-04 10:10:00,27.58,27.61,27.56,27.61,944100.0,19.3654,19.3865,19.3514,19.3865,944100.0
2006-04-04 10:20:00,27.61,27.65,27.59,27.61,545300.0,19.3865,19.4146,19.3725,19.3865,545300.0
2006-04-04 10:30:00,27.6,27.66,27.58,27.63,1352100.0,19.3795,19.4216,19.3654,19.4005,1352100.0
2006-04-04 10:40:00,27.63,27.65,27.61,27.65,878300.0,19.4005,19.4146,19.3865,19.4146,878300.0
2006-04-04 10:50:00,27.65,27.69,27.61,27.62,970100.0,19.4146,19.4427,19.3865,19.3935,970100.0
2006-04-04 11:00:00,27.62,27.66,27.6,27.61,960700.0,19.3935,19.4216,19.3795,19.3865,960700.0
2006-04-04 11:10:00,27.61,27.65,27.6,27.62,726300.0,19.3865,19.4146,19.3795,19.3935,726300.0
2006-04-04 11:20:00,27.62,27.66,27.58,27.63,710400.0,19.3935,19.4216,19.3654,19.4005,710400.0
2006-04-04 11:30:00,27.63,27.66,27.6,27.66,551500.0,19.4005,19.4216,19.3795,19.4216,551500.0
2006-04-04 11:40:00,27.66,27.72,27.65,27.72,982200.0,19.4216,19.4637,19.4146,19.4637,982200.0
2006-04-04 11:50:00,27.72,27.73,27.69,27.69,545400.0,19.4637,19.4708,19.4427,19.4427,545400.0
2006-04-04 12:00:00,27.7,27.75,27.69,27.73,980300.0,19.4497,19.4848,19.4427,19.4708,980300.0
2006-04-04 12:10:00,27.73,27.77,27.7,27.71,1225800.0,19.4708,19.4988,19.4497,19.4567,1225800.0
2006-04-04 12:20:00,27.7,27.78,27.7,27.77,776400.0,19.4497,19.5059,19.4497,19.4988,776400.0
2006-04-04 12:30:00,27.76,27.79,27.75,27.78,742600.0,19.4918,19.5129,19.4848,19.5059,742600.0
2006-04-04 12:40:00,27.78,27.79,27.76,27.77,387500.0,19.5059,19.5129,19.4918,19.4988,387500.0
2006-04-04 12:50:00,27.77,27.8,27.76,27.77,748400.0,19.4988,19.5199,19.4918,19.4988,748400.0
2006-04-04 13:00:00,27.77,27.8,27.76,27.79,540300.0,19.4988,19.5199,19.4918,19.5129,540300.0
2006-04-04 13:10:00,27.79,27.79,27.7,27.71,1003000.0,19.5129,19.5129,19.4497,19.4567,1003000.0
2006-04-04 13:20:00,27.72,27.72,27.66,27.68,1219800.0,19.4637,19.4637,19.4216,19.4357,1219800.0
2006-04-04 13:30:00,27.68,27.75,27.68,27.7,551600.0,19.4357,19.4848,19.4357,19.4497,551600.0
2006-04-04 13:40:00,27.71,27.74,27.68,27.73,597900.0,19.4567,19.4778,19.4357,19.4708,597900.0
2006-04-04 13:50:00,27.72,27.78,27.72,27.75,655300.0,19.4637,19.5059,19.4637,19.4848,655300.0
2006-04-04 14:00:00,27.76,27.77,27.68,27.7,1779600.0,19.4918,19.4988,19.4357,19.4497,1779600.0
2006-04-04 14:10:00,27.7,27.76,27.68,27.75,1072900.0,19.4497,19.4918,19.4357,19.4848,1072900.0
2006-04-04 14:20:00,27.75,27.77,27.66,27.68,1419800.0,19.4848,19.4988,19.4216,19.4357,1419800.0
2006-04-04 14:30:00,27.67,27.71,27.63,27.63,1021100.0,19.4286,19.4567,19.4005,19.4005,1021100.0
2006-04-04 14:40:00,27.63,27.65,27.61,27.63,512500.0,19.4005,19.4146,19.3865,19.4005,512500.0
2006-04-04 14:50:00,27.63,27.68,27.62,27.67,773100.0,19.4005,19.4357,19.3935,19.4286,773100.0
2006-04-04 15:00:00,27.67,27.67,27.62,27.64,632600.0,19.4286,19.4286,19.3935,19.4076,632600.0
2006-04-04 15:10:00,27.64,27.67,27.61,27.63,1057300.0,19.4076,19.4286,19.3865,19.4005,1057300.0
2006-04-04 15:20:00,27.62,27.66,27.62,27.64,693000.0,19.3935,19.4216,19.3935,19.4076,693000.0
2006-04-04 15:30:00,27.64,27.69,27.64,27.67,895400.0,19.4076,19.4427,19.4076,19.4286,895400.0
2006-04-04 15:40:00,27.66,27.7,27.61,27.62,1359700.0,19.4216,19.4497,19.3865,19.3935,1359700.0
2006-04-04 15:50:00,27.63,27.65,27.6,27.62,1653200.0,19.4005,19.4146,19.3795,19.3935,1653200.0
2006-04-05 09:30:00,27.88,27.94,27.83,27.87,3864300.0,19.5761,19.6182,19.541,19.5691,3864300.0
2006-04-05 09:40:00,27.87,27.9,27.84,27.9,2211600.0,19.5691,19.5901,19.548,19.5901,2211600.0
2006-04-05 09:50:00,27.9,27.92,27.81,27.86,1761900.0,19.5901,19.6042,19.5269,19.562,1761900.0
2006-04-05 10:00:00,27.85,27.86,27.79,27.85,1356500.0,19.555,19.562,19.5129,19.555,1356500.0
2006-04-05 10:10:00,27.85,27.9,27.84,27.89,1336600.0,19.555,19.5901,19.548,19.5831,1336600.0
2006-04-05 10:20:00,27.88,27.89,27.83,27.84,737700.0,19.5761,19.5831,19.541,19.548,737700.0
2006-04-05 10:30:00,27.83,27.85,27.77,27.81,1034300.0,19.541,19.555,19.4988,19.5269,1034300.0
2006-04-05 10:40:00,27.8,27.85,27.8,27.82,1069500.0,19.5199,19.555,19.5199,19.534,1069500.0
2006-04-05 10:50:00,27.82,27.82,27.74,27.75,1101200.0,19.534,19.534,19.4778,19.4848,1101200.0
2006-04-05 11:00:00,27.76,27.77,27.7,27.72,799100.0,19.4918,19.4988,19.4497,19.4637,799100.0
2006-04-05 11:10:00,27.73,27.73,27.69,27.7,638000.0,19.4708,19.4708,19.4427,19.4497,638000.0
2006-04-05 11:20:00,27.7,27.75,27.69,27.73,847500.0,19.4497,19.4848,19.4427,19.4708,847500.0
2006-04-05 11:30:00,27.72,27.73,27.65,27.68,914100.0,19.4637,19.4708,19.4146,19.4357,914100.0
2006-04-05 11:40:00,27.67,27.7,27.64,27.67,582400.0,19.4286,19.4497,19.4076,19.4286,582400.0
2006-04-05 11:50:00,27.66,27.7,27.66,27.67,753300.0,19.4216,19.4497,19.4216,19.4286,753300.0
2006-04-05 12:00:00,27.67,27.68,27.66,27.67,557400.0,19.4286,19.4357,19.4216,19.4286,557400.0
2006-04-05 12:10:00,27.67,27.68,27.66,27.66,334300.0,19.4286,19.4357,19.4216,19.4216,334300.0
2006-04-05 12:20:00,27.66,27.69,27.66,27.66,465900.0,19.4216,19.4427,19.4216,19.4216,465900.0
2006-04-05 12:30:00,27.66,27.75,27.66,27.74,1526600.0,19.4216,19.4848,19.4216,19.4778,1526600.0
2006-04-05 12:40:00,27.73,27.78,27.72,27.75,720200.0,19.4708,19.5059,19.4637,19.4848,720200.0
2006-04-05 12:50:00,27.75,27.85,27.75,27.82,1472000.0,19.4848,19.555,19.4848,19.534,1472000.0
2006-04-05 13:00:00,27.83,27.87,27.82,27.85,1375500.0,19.541,19.5691,19.534,19.555,1375500.0
2006-04-05 13:10:00,27.86,27.86,27.82,27.83,556200.0,19.562,19.562,19.534,19.541,556200.0
2006-04-05 13:20:00,27.82,27.82,27.77,27.79,600800.0,19.534,19.534,19.4988,19.5129,600800.0
2006-04-05 13:30:00,27.79,27.83,27.78,27.78,396100.0,19.5129,19.541,19.5059,19.5059,396100.0
2006-04-05 13:40:00,27.78,27.79,27.72,27.73,978800.0,19.5059,19.5129,19.4637,19.4708,978800.0
2006-04-05 13:50:00,27.73,27.78,27.73,27.77,413000.0,19.4708,19.5059,19.4708,19.4988,413000.0
2006-04-05 14:00:00,27.77,27.82,27.64,27.8,589200.0,19.4988,19.534,19.4076,19.5199,589200.0
2006-04-05 14:10:00,27.8,27.81,27.76,27.8,789900.0,19.5199,19.5269,19.4918,19.5199,789900.0
2006-04-05 14:20:00,27.8,27.82,27.76,27.78,597500.0,19.5199,19.534,19.4918,19.5059,597500.0
2006-04-05 14:30:00,27.78,27.79,27.74,27.76,612100.0,19.5059,19.5129,19.4778,19.4918,612100.0
2006-04-05 14:40:00,27.76,27.78,27.76,27.77,260500.0,19.4918,19.5059,19.4918,19.4988,260500.0
2006-04-05 14:50:00,27.77,27.8,27.76,27.8,503500.0,19.4988,19.5199,19.4918,19.5199,503500.0
2006-04-05 15:00:00,27.8,27.8,27.73,27.74,636300.0,19.5199,19.5199,19.4708,19.4778,636300.0
2006-04-05 15:10:00,27.74,27.8,27.73,27.79,378300.0,19.4778,19.5199,19.4708,19.5129,378300.0
2006-04-05 15:20:00,27.79,27.84,27.79,27.8,882100.0,19.5129,19.548,19.5129,19.5199,882100.0
2006-04-05 15:30:00,27.8,27.8,27.75,27.76,694200.0,19.5199,19.5199,19.4848,19.4918,694200.0
2006-04-05 15:40:00,27.76,27.77,27.73,27.74,663000.0,19.4918,19.4988,19.4708,19.4778,663000.0
2006-04-05 15:50:00,27.74,27.78,27.69,27.77,1887900.0,19.4778,19.5059,19.4427,19.4988,1887900.0
2006-04-06 09:30:00,27.65,27.71,27.64,27.69,1813800.0,19.4146,19.4567,19.4076,19.4427,1813800.0
2006-04-06 09:40:00,27.69,27.72,27.64,27.7,1251300.0,19.4427,19.4637,19.4076,19.4497,1251300.0
2006-04-06 09:50:00,27.69,27.7,27.64,27.64,765800.0,19.4427,19.4497,19.4076,19.4076,765800.0
2006-04-06 10:00:00,27.64,27.67,27.62,27.63,930200.0,19.4076,19.4286,19.3935,19.4005,930200.0
2006-04-06 10:10:00,27.64,27.69,27.63,27.67,619900.0,19.4076,19.4427,19.4005,19.4286,619900.0
2006-04-06 10:20:00,27.67,27.68,27.63,27.63,438400.0,19.4286,19.4357,19.4005,19.4005,438400.0
2006-04-06 10:30:00,27.63,27.69,27.63,27.65,764000.0,19.4005,19.4427,19.4005,19.4146,764000.0
2006-04-06 10:40:00,27.65,27.68,27.62,27.64,1031800.0,19.4146,19.4357,19.3935,19.4076,1031800.0
2006-04-06 10:50:00,27.63,27.65,27.59,27.63,789100.0,19.4005,19.4146,19.3725,19.4005,789100.0
2006-04-06 11:00:00,27.64,27.64,27.59,27.63,675200.0,19.4076,19.4076,19.3725,19.4005,675200.0
2006-04-06 11:10:00,27.62,27.63,27.56,27.56,952100.0,19.3935,19.4005,19.3514,19.3514,952100.0
2006-04-06 11:20:00,27.57,27.57,27.54,27.57,935100.0,19.3584,19.3584,19.3374,19.3584,935100.0
2006-04-06 11:30:00,27.57,27.59,27.55,27.56,724000.0,19.3584,19.3725,19.3444,19.3514,724000.0
2006-04-06 11:40:00,27.57,27.57,27.55,27.56,483900.0,19.3584,19.3584,19.3444,19.3514,483900.0
2006-04-06 11:50:00,27.55,27.56,27.47,27.47,1344300.0,19.3444,19.3514,19.2882,19.2882,1344300.0
2006-04-06 12:00:00,27.47,27.5,27.46,27.48,1341200.0,19.2882,19.3093,19.2812,19.2952,1341200.0
2006-04-06 12:10:00,27.48,27.49,27.41,27.42,690200.0,19.2952,19.3022,19.2461,19.2531,690200.0
2006-04-06 12:20:00,27.42,27.46,27.37,27.37,1721600.0,19.2531,19.2812,19.218,19.218,1721600.0
2006-04-06 12:30:00,27.38,27.45,27.37,27.43,1108600.0,19.225,19.2742,19.218,19.2601,1108600.0
2006-04-06 12:40:00,27.43,27.58,27.41,27.43,585700.0,19.2601,19.3654,19.2461,19.2601,585700.0
2006-04-06 12:50:00,27.42,27.46,27.42,27.45,1131900.0,19.2531,19.2812,19.2531,19.2742,1131900.0
2006-04-06 13:00:00,27.45,27.45,27.42,27.42,522000.0,19.2742,19.2742,19.2531,19.2531,522000.0
2006-04-06 13:10:00,27.42,27.43,27.41,27.41,502000.0,19.2531,19.2601,19.2461,19.2461,502000.0
2006-04-06 13:20:00,27.42,27.44,27.41,27.43,933000.0,19.2531,19.2671,19.2461,19.2601,933000.0
2006-04-06 13:30:00,27.43,27.48,27.43,27.47,957800.0,19.2601,19.2952,19.2601,19.2882,957800.0
2006-04-06 13:40:00,27.46,27.53,27.45,27.52,2076900.0,19.2812,19.3303,19.2742,19.3233,2076900.0
2006-04-06 13:50:00,27.52,27.54,27.5,27.52,1335900.0,19.3233,19.3374,19.3093,19.3233,1335900.0
2006-04-06 14:00:00,27.52,27.54,27.5,27.5,2135700.0,19.3233,19.3374,19.3093,19.3093,2135700.0
2006-04-06 14:10:00,27.5,27.61,27.5,27.55,1683100.0,19.3093,19.3865,19.3093,19.3444,1683100.0
2006-04-06 14:20:00,27.54,27.55,27.46,27.47,1972100.0,19.3374,19.3444,19.2812,19.2882,1972100.0
2006-04-06 14:30:00,27.47,27.48,27.43,27.45,1323900.0,19.2882,19.2952,19.2601,19.2742,1323900.0
2006-04-06 14:40:00,27.45,27.49,27.45,27.48,650500.0,19.2742,19.3022,19.2742,19.2952,650500.0
2006-04-06 14:50:00,27.47,27.5,27.45,27.45,629400.0,19.2882,19.3093,19.2742,19.2742,629400.0
2006-04-06 15:00:00,27.46,27.62,27.45,27.61,2767700.0,19.2812,19.3935,19.2742,19.3865,2767700.0
2006-04-06 15:10:00,27.6,27.64,27.57,27.62,2505500.0,19.3795,19.4076,19.3584,19.3935,2505500.0
2006-04-06 15:20:00,27.62,27.65,27.56,27.57,1161000.0,19.3935,19.4146,19.3514,19.3584,1161000.0
2006-04-06 15:30:00,27.57,27.59,27.52,27.57,1640500.0,19.3584,19.3725,19.3233,19.3584,1640500.0
2006-04-06 15:40:00,27.57,27.6,27.56,27.57,1320400.0,19.3584,19.3795,19.3514,19.3584,1320400.0
2006-04-06 15:50:00,27.56,27.61,27.52,27.53,2653000.0,19.3514,19.3865,19.3233,19.3303,2653000.0
2006-04-07 09:30:00,27.61,27.72,27.58,27.69,2544900.0,19.3865,19.4637,19.3654,19.4427,2544900.0
2006-04-07 09:40:00,27.69,27.7,27.58,27.65,1099200.0,19.4427,19.4497,19.3654,19.4146,1099200.0
2006-04-07 09:50:00,27.64,27.65,27.56,27.57,990500.0,19.4076,19.4146,19.3514,19.3584,990500.0
2006-04-07 10:00:00,27.57,27.59,27.55,27.57,638000.0,19.3584,19.3725,19.3444,19.3584,638000.0
2006-04-07 10:10:00,27.57,27.63,27.57,27.6,882900.0,19.3584,19.4005,19.3584,19.3795,882900.0
2006-04-07 10:20:00,27.61,27.65,27.45,27.49,1424500.0,19.3865,19.4146,19.2742,19.3022,1424500.0
2006-04-07 10:30:00,27.49,27.56,27.46,27.5,1471500.0,19.3022,19.3514,19.2812,19.3093,1471500.0
2006-04-07 10:40:00,27.5,27.51,27.36,27.41,1911400.0,19.3093,19.3163,19.211,19.2461,1911400.0
2006-04-07 10:50:00,27.41,27.44,27.39,27.41,1118700.0,19.2461,19.2671,19.232,19.2461,1118700.0
2006-04-07 11:00:00,27.41,27.53,27.41,27.43,669900.0,19.2461,19.3303,19.2461,19.2601,669900.0
2006-04-07 11:10:00,27.44,27.45,27.41,27.42,379900.0,19.2671,19.2742,19.2461,19.2531,379900.0
2006-04-07 11:20:00,27.42,27.44,27.38,27.4,1249700.0,19.2531,19.2671,19.225,19.2391,1249700.0
2006-04-07 11:30:00,27.4,27.41,27.32,27.35,1811500.0,19.2391,19.2461,19.1829,19.2039,1811500.0
2006-04-07 11:40:00,27.34,27.36,27.28,27.29,1402500.0,19.1969,19.211,19.1548,19.1618,1402500.0
2006-04-07 11:50:00,27.29,27.36,27.29,27.36,1129100.0,19.1618,19.211,19.1618,19.211,1129100.0
2006-04-07 12:00:00,27.35,27.36,27.32,27.35,809700.0,19.2039,19.211,19.1829,19.2039,809700.0
2006-04-07 12:10:00,27.35,27.36,27.32,27.35,680500.0,19.2039,19.211,19.1829,19.2039,680500.0
2006-04-07 12:20:00,27.34,27.38,27.32,27.38,732100.0,19.1969,19.225,19.1829,19.225,732100.0
2006-04-07 12:30:00,27.38,27.38,27.3,27.32,1027000.0,19.225,19.225,19.1688,19.1829,1027000.0
2006-04-07 12:40:00,27.33,27.35,27.31,27.33,809300.0,19.1899,19.2039,19.1759,19.1899,809300.0
2006-04-07 12:50:00,27.33,27.37,27.32,27.33,1062700.0,19.1899,19.218,19.1829,19.1899,1062700.0
2006-04-07 13:00:00,27.33,27.37,27.31,27.36,512600.0,19.1899,19.218,19.1759,19.211,512600.0
2006-04-07 13:10:00,27.36,27.39,27.36,27.38,448300.0,19.211,19.232,19.211,19.225,448300.0
2006-04-07 13:20:00,27.38,27.38,27.33,27.35,485100.0,19.225,19.225,19.1899,19.2039,485100.0
2006-04-07 13:30:00,27.35,27.36,27.3,27.31,623400.0,19.2039,19.211,19.1688,19.1759,623400.0
2006-04-07 13:40:00,27.31,27.32,27.28,27.28,1139200.0,19.1759,19.1829,19.1548,19.1548,1139200.0
2006-04-07 13:50:00,27.28,27.32,27.26,27.29,668800.0,19.1548,19.1829,19.1407,19.1618,668800.0
2006-04-07 14:00:00,27.29,27.35,27.28,27.32,938900.0,19.1618,19.2039,19.1548,19.1829,938900.0
2006-04-07 14:10:00,27.32,27.34,27.28,27.29,702500.0,19.1829,19.1969,19.1548,19.1618,702500.0
2006-04-07 14:20:00,27.28,27.34,27.28,27.31,381800.0,19.1548,19.1969,19.1548,19.1759,381800.0
2006-04-07 14:30:00,27.32,27.34,27.31,27.31,381400.0,19.1829,19.1969,19.1759,19.1759,381400.0
2006-04-07 14:40:00,27.31,27.4,27.31,27.37,1084900.0,19.1759,19.2391,19.1759,19.218,1084900.0
2006-04-07 14:50:00,27.38,27.4,27.35,27.38,816700.0,19.225,19.2391,19.2039,19.225,816700.0
2006-04-07 15:00:00,27.38,27.39,27.32,27.35,755200.0,19.225,19.232,19.1829,19.2039,755200.0
2006-04-07 15:10:00,27.36,27.39,27.33,27.33,908800.0,19.211,19.232,19.1899,19.1899,908800.0
2006-04-07 15:20:00,27.33,27.33,27.24,27.25,2328100.0,19.1899,19.1899,19.1267,19.1337,2328100.0
2006-04-07 15:30:00,27.25,27.36,27.25,27.29,1492300.0,19.1337,19.211,19.1337,19.1618,1492300.0
2006-04-07 15:40:00,27.29,27.3,27.23,27.3,2074600.0,19.1618,19.1688,19.1197,19.1688,2074600.0
2006-04-07 15:50:00,27.29,27.35,27.24,27.25,3057200.0,19.1618,19.2039,19.1267,19.1337,3057200.0
2006-04-10 09:30:00,27.23,27.4,27.2,27.33,2328500.0,19.1197,19.2391,19.0986,19.1899,2328500.0
2006-04-10 09:40:00,27.33,27.34,27.24,27.26,904300.0,19.1899,19.1969,19.1267,19.1407,904300.0
2006-04-10 09:50:00,27.25,27.31,27.23,27.25,955600.0,19.1337,19.1759,19.1197,19.1337,955600.0
2006-04-10 10:00:00,27.25,27.36,27.25,27.33,1229600.0,19.1337,19.211,19.1337,19.1899,1229600.0
2006-04-10 10:10:00,27.33,27.37,27.32,27.32,1280300.0,19.1899,19.218,19.1829,19.1829,1280300.0
2006-04-10 10:20:00,27.32,27.35,27.28,27.29,1070200.0,19.1829,19.2039,19.1548,19.1618,1070200.0
2006-04-10 10:30:00,27.28,27.33,27.28,27.32,618500.0,19.1548,19.1899,19.1548,19.1829,618500.0
2006-04-10 10:40:00,27.33,27.33,27.3,27.32,523900.0,19.1899,19.1899,19.1688,19.1829,523900.0
2006-04-10 10:50:00,27.32,27.33,27.28,27.28,685700.0,19.1829,19.1899,19.1548,19.1548,685700.0
2006-04-10 11:00:00,27.28,27.3,27.26,27.28,820100.0,19.1548,19.1688,19.1407,19.1548,820100.0
2006-04-10 11:10:00,27.28,27.36,27.28,27.36,727000.0,19.1548,19.211,19.1548,19.211,727000.0
2006-04-10 11:20:00,27.35,27.38,27.35,27.36,1199100.0,19.2039,19.225,19.2039,19.211,1199100.0
2006-04-10 11:30:00,27.36,27.41,27.35,27.37,2541100.0,19.211,19.2461,19.2039,19.218,2541100.0
2006-04-10 11:40:00,27.37,27.42,27.36,27.38,876900.0,19.218,19.2531,19.211,19.225,876900.0
2006-04-10 11:50:00,27.38,27.39,27.35,27.38,715700.0,19.225,19.232,19.2039,19.225,715700.0
2006-04-10 12:00:00,27.37,27.4,27.34,27.36,1186800.0,19.218,19.2391,19.1969,19.211,1186800.0
2006-04-10 12:10:00,27.36,27.44,27.36,27.42,1235700.0,19.211,19.2671,19.211,19.2531,1235700.0
2006-04-10 12:20:00,27.41,27.42,27.4,27.41,586000.0,19.2461,19.2531,19.2391,19.2461,586000.0
2006-04-10 12:30:00,27.41,27.42,27.38,27.39,367600.0,19.2461,19.2531,19.225,19.232,367600.0
2006-04-10 12:40:00,27.39,27.4,27.37,27.37,568200.0,19.232,19.2391,19.218,19.218,568200.0
2006-04-10 12:50:00,27.37,27.38,27.31,27.33,449100.0,19.218,19.225,19.1759,19.1899,449100.0
2006-04-10 13:00:00,27.33,27.37,27.33,27.36,547100.0,19.1899,19.218,19.1899,19.211,547100.0
2006-04-10 13:10:00,27.36,27.37,27.33,27.34,437100.0,19.211,19.218,19.1899,19.1969,437100.0
2006-04-10 13:20:00,27.33,27.36,27.33,27.33,349600.0,19.1899,19.211,19.1899,19.1899,349600.0
2006-04-10 13:30:00,27.34,27.35,27.32,27.33,683000.0,19.1969,19.2039,19.1829,19.1899,683000.0
2006-04-10 13:40:00,27.33,27.34,27.31,27.32,657700.0,19.1899,19.1969,19.1759,19.1829,657700.0
2006-04-10 13:50:00,27.32,27.34,27.3,27.32,766800.0,19.1829,19.1969,19.1688,19.1829,766800.0
2006-04-10 14:00:00,27.32,27.35,27.3,27.33,475200.0,19.1829,19.2039,19.1688,19.1899,475200.0
2006-04-10 14:10:00,27.33,27.35,27.31,27.32,629000.0,19.1899,19.2039,19.1759,19.1829,629000.0
2006-04-10 14:20:00,27.31,27.34,27.29,27.29,751800.0,19.1759,19.1969,19.1618,19.1618,751800.0
2006-04-10 14:30:00,27.29,27.32,27.25,27.29,1148600.0,19.1618,19.1829,19.1337,19.1618,1148600.0
2006-04-10 14:40:00,27.29,27.33,27.29,27.31,519200.0,19.1618,19.1899,19.1618,19.1759,519200.0
2006-04-10 14:50:00,27.3,27.31,27.27,27.29,489600.0,19.1688,19.1759,19.1478,19.1618,489600.0
2006-04-10 15:00:00,27.29,27.31,27.28,27.3,718300.0,19.1618,19.1759,19.1548,19.1688,718300.0
2006-04-10 15:10:00,27.3,27.31,27.27,27.31,670200.0,19.1688,19.1759,19.1478,19.1759,670200.0
2006-04-10 15:20:00,27.31,27.33,27.28,27.28,430200.0,19.1759,19.1899,19.1548,19.1548,430200.0
2006-04-10 15:30:00,27.28,27.31,27.28,27.3,640700.0,19.1548,19.1759,19.1548,19.1688,640700.0
2006-04-10 15:40:00,27.3,27.32,27.29,27.31,473400.0,19.1688,19.1829,19.1618,19.1759,473400.0
2006-04-10 15:50:00,27.32,27.35,27.26,27.28,2645300.0,19.1829,19.2039,19.1407,19.1548,2645300.0
2006-04-11 09:30:00,27.29,27.3,27.23,27.27,1778700.0,19.1618,19.1688,19.1197,19.1478,1778700.0
2006-04-11 09:40:00,27.27,27.29,27.25,27.26,901500.0,19.1478,19.1618,19.1337,19.1407,901500.0
2006-04-11 09:50:00,27.26,27.3,27.26,27.26,619400.0,19.1407,19.1688,19.1407,19.1407,619400.0
2006-04-11 10:00:00,27.26,27.29,27.25,27.29,419200.0,19.1407,19.1618,19.1337,19.1618,419200.0
2006-04-11 10:10:00,27.29,27.32,27.22,27.24,831600.0,19.1618,19.1829,19.1127,19.1267,831600.0
2006-04-11 10:20:00,27.23,27.25,27.18,27.22,1636500.0,19.1197,19.1337,19.0846,19.1127,1636500.0
2006-04-11 10:30:00,27.22,27.22,27.15,27.18,1035900.0,19.1127,19.1127,19.0635,19.0846,1035900.0
2006-04-11 10:40:00,27.19,27.2,27.13,27.18,1872900.0,19.0916,19.0986,19.0495,19.0846,1872900.0
2006-04-11 10:50:00,27.18,27.26,27.18,27.24,1440600.0,19.0846,19.1407,19.0846,19.1267,1440600.0
2006-04-11 11:00:00,27.24,27.25,27.21,27.21,568800.0,19.1267,19.1337,19.1056,19.1056,568800.0
2006-04-11 11:10:00,27.21,27.23,27.21,27.23,437700.0,19.1056,19.1197,19.1056,19.1197,437700.0
2006-04-11 11:20:00,27.23,27.26,27.21,27.25,646400.0,19.1197,19.1407,19.1056,19.1337,646400.0
2006-04-11 11:30:00,27.25,27.26,27.21,27.21,471000.0,19.1337,19.1407,19.1056,19.1056,471000.0
2006-04-11 11:40:00,27.21,27.22,27.17,27.19,790100.0,19.1056,19.1127,19.0776,19.0916,790100.0
2006-04-11 11:50:00,27.19,27.21,27.19,27.19,254100.0,19.0916,19.1056,19.0916,19.0916,254100.0
2006-04-11 12:00:00,27.19,27.2,27.11,27.14,1652900.0,19.0916,19.0986,19.0354,19.0565,1652900.0
2006-04-11 12:10:00,27.14,27.15,27.13,27.14,586300.0,19.0565,19.0635,19.0495,19.0565,586300.0
2006-04-11 12:20:00,27.13,27.2,27.1,27.13,830600.0,19.0495,19.0986,19.0284,19.0495,830600.0
2006-04-11 12:30:00,27.14,27.17,27.13,27.14,543500.0,19.0565,19.0776,19.0495,19.0565,543500.0
2006-04-11 12:40:00,27.14,27.17,27.14,27.16,376400.0,19.0565,19.0776,19.0565,19.0705,376400.0
2006-04-11 12:50:00,27.16,27.17,27.15,27.16,393100.0,19.0705,19.0776,19.0635,19.0705,393100.0
2006-04-11 13:00:00,27.16,27.2,27.16,27.19,527300.0,19.0705,19.0986,19.0705,19.0916,527300.0
2006-04-11 13:10:00,27.19,27.24,27.16,27.19,1155200.0,19.0916,19.1267,19.0705,19.0916,1155200.0
2006-04-11 13:20:00,27.2,27.23,27.17,27.19,791400.0,19.0986,19.1197,19.0776,19.0916,791400.0
2006-04-11 13:30:00,27.19,27.2,27.13,27.15,1051500.0,19.0916,19.0986,19.0495,19.0635,1051500.0
2006-04-11 13:40:00,27.15,27.17,27.12,27.14,552100.0,19.0635,19.0776,19.0424,19.0565,552100.0
2006-04-11 13:50:00,27.15,27.18,27.13,27.14,388900.0,19.0635,19.0846,19.0495,19.0565,388900.0
2006-04-11 14:00:00,27.14,27.2,27.13,27.15,758700.0,19.0565,19.0986,19.0495,19.0635,758700.0
2006-04-11 14:10:00,27.15,27.16,27.1,27.12,928100.0,19.0635,19.0705,19.0284,19.0424,928100.0
2006-04-11 14:20:00,27.12,27.15,27.11,27.14,935100.0,19.0424,19.0635,19.0354,19.0565,935100.0
2006-04-11 14:30:00,27.13,27.16,27.12,27.13,559400.0,19.0495,19.0705,19.0424,19.0495,559400.0
2006-04-11 14:40:00,27.13,27.16,27.12,27.13,788200.0,19.0495,19.0705,19.0424,19.0495,788200.0
2006-04-11 14:50:00,27.14,27.14,27.12,27.13,478100.0,19.0565,19.0565,19.0424,19.0495,478100.0
2006-04-11 15:00:00,27.12,27.13,27.06,27.06,2566500.0,19.0424,19.0495,19.0003,19.0003,2566500.0
2006-04-11 15:10:00,27.06,27.08,27.05,27.06,657700.0,19.0003,19.0144,18.9933,19.0003,657700.0
2006-04-11 15:20:00,27.05,27.07,27.0,27.07,1795600.0,18.9933,19.0073,18.9582,19.0073,1795600.0
2006-04-11 15:30:00,27.06,27.1,27.06,27.08,1142800.0,19.0003,19.0284,19.0003,19.0144,1142800.0
2006-04-11 15:40:00,27.09,27.15,27.06,27.12,1371300.0,19.0214,19.0635,19.0003,19.0424,1371300.0
2006-04-11 15:50:00,27.13,27.17,27.1,27.12,3469000.0,19.0495,19.0776,19.0284,19.0424,3469000.0
2006-04-12 09:30:00,27.1,27.2,27.05,27.17,1555900.0,19.0284,19.0986,18.9933,19.0776,1555900.0
2006-04-12 09:40:00,27.16,27.19,27.14,27.14,680200.0,19.0705,19.0916,19.0565,19.0565,680200.0
2006-04-12 09:50:00,27.14,27.16,27.11,27.11,705900.0,19.0565,19.0705,19.0354,19.0354,705900.0
2006-04-12 10:00:00,27.12,27.12,27.08,27.12,1221600.0,19.0424,19.0424,19.0144,19.0424,1221600.0
2006-04-12 10:10:00,27.12,27.13,27.02,27.02,1006800.0,19.0424,19.0495,18.9722,18.9722,1006800.0
2006-04-12 10:20:00,27.02,27.1,27.02,27.04,1076900.0,18.9722,19.0284,18.9722,18.9863,1076900.0
2006-04-12 10:30:00,27.03,27.04,26.99,27.03,1480700.0,18.9793,18.9863,18.9512,18.9793,1480700.0
2006-04-12 10:40:00,27.03,27.04,26.97,27.01,627600.0,18.9793,18.9863,18.9371,18.9652,627600.0
2006-04-12 10:50:00,27.01,27.04,26.98,27.04,755600.0,18.9652,18.9863,18.9441,18.9863,755600.0
2006-04-12 11:00:00,27.05,27.05,27.03,27.04,280600.0,18.9933,18.9933,18.9793,18.9863,280600.0
2006-04-12 11:10:00,27.04,27.06,27.03,27.03,255100.0,18.9863,19.0003,18.9793,18.9793,255100.0
2006-04-12 11:20:00,27.03,27.05,27.03,27.04,229900.0,18.9793,18.9933,18.9793,18.9863,229900.0
2006-04-12 11:30:00,27.03,27.06,27.02,27.05,522400.0,18.9793,19.0003,18.9722,18.9933,522400.0
2006-04-12 11:40:00,27.04,27.12,27.04,27.12,1372600.0,18.9863,19.0424,18.9863,19.0424,1372600.0
2006-04-12 11:50:00,27.12,27.13,27.1,27.1,303900.0,19.0424,19.0495,19.0284,19.0284,303900.0
2006-04-12 12:00:00,27.1,27.14,27.09,27.12,487700.0,19.0284,19.0565,19.0214,19.0424,487700.0
2006-04-12 12:10:00,27.13,27.13,27.11,27.12,215700.0,19.0495,19.0495,19.0354,19.0424,215700.0
2006-04-12 12:20:00,27.12,27.15,27.1,27.1,400800.0,19.0424,19.0635,19.0284,19.0284,400800.0
2006-04-12 12:30:00,27.1,27.15,27.1,27.13,421500.0,19.0284,19.0635,19.0284,19.0495,421500.0
2006-04-12 12:40:00,27.14,27.18,27.13,27.15,675700.0,19.0565,19.0846,19.0495,19.0635,675700.0
2006-04-12 12:50:00,27.15,27.19,27.14,27.18,502800.0,19.0635,19.0916,19.0565,19.0846,502800.0
2006-04-12 13:00:00,27.18,27.19,27.17,27.18,427200.0,19.0846,19.0916,19.0776,19.0846,427200.0
2006-04-12 13:10:00,27.18,27.19,27.14,27.16,463100.0,19.0846,19.0916,19.0565,19.0705,463100.0
2006-04-12 13:20:00,27.16,27.16,27.12,27.13,339200.0,19.0705,19.0705,19.0424,19.0495,339200.0
2006-04-12 13:30:00,27.13,27.14,27.1,27.11,498200.0,19.0495,19.0565,19.0284,19.0354,498200.0
2006-04-12 13:40:00,27.11,27.13,27.1,27.12,333300.0,19.0354,19.0495,19.0284,19.0424,333300.0
2006-04-12 13:50:00,27.12,27.12,27.1,27.1,660900.0,19.0424,19.0424,19.0284,19.0284,660900.0
2006-04-12 14:00:00,27.11,27.11,27.09,27.1,1113800.0,19.0354,19.0354,19.0214,19.0284,1113800.0
2006-04-12 14:10:00,27.1,27.13,27.1,27.12,475100.0,19.0284,19.0495,19.0284,19.0424,475100.0
2006-04-12 14:20:00,27.13,27.13,27.1,27.12,688000.0,19.0495,19.0495,19.0284,19.0424,688000.0
2006-04-12 14:30:00,27.12,27.12,27.1,27.11,370400.0,19.0424,19.0424,19.0284,19.0354,370400.0
2006-04-12 14:40:00,27.11,27.12,27.1,27.11,319400.0,19.0354,19.0424,19.0284,19.0354,319400.0
2006-04-12 14:50:00,27.11,27.12,27.08,27.11,740900.0,19.0354,19.0424,19.0144,19.0354,740900.0
2006-04-12 15:00:00,27.11,27.15,27.11,27.13,896800.0,19.0354,19.0635,19.0354,19.0495,896800.0
2006-04-12 15:10:00,27.13,27.15,27.12,27.14,461600.0,19.0495,19.0635,19.0424,19.0565,461600.0
2006-04-12 15:20:00,27.14,27.17,27.11,27.11,853500.0,19.0565,19.0776,19.0354,19.0354,853500.0
2006-04-12 15:30:00,27.11,27.13,27.1,27.12,512500.0,19.0354,19.0495,19.0284,19.0424,512500.0
2006-04-12 15:40:00,27.11,27.12,27.02,27.07,1152900.0,19.0354,19.0424,18.9722,19.0073,1152900.0
2006-04-12 15:50:00,27.07,27.08,27.04,27.07,1445900.0,19.0073,19.0144,18.9863,19.0073,1445900.0
2006-04-13 09:30:00,27.08,27.2,27.0,27.14,2395300.0,19.0144,19.0986,18.9582,19.0565,2395300.0
2006-04-13 09:40:00,27.14,27.16,27.1,27.1,760100.0,19.0565,19.0705,19.0284,19.0284,760100.0
2006-04-13 09:50:00,27.1,27.11,27.05,27.08,1398600.0,19.0284,19.0354,18.9933,19.0144,1398600.0
2006-04-13 10:00:00,27.09,27.19,27.09,27.15,1232600.0,19.0214,19.0916,19.0214,19.0635,1232600.0
2006-04-13 10:10:00,27.15,27.18,27.12,27.13,969500.0,19.0635,19.0846,19.0424,19.0495,969500.0
2006-04-13 10:20:00,27.12,27.13,27.06,27.08,732500.0,19.0424,19.0495,19.0003,19.0144,732500.0
2006-04-13 10:30:00,27.08,27.11,27.06,27.07,950000.0,19.0144,19.0354,19.0003,19.0073,950000.0
2006-04-13 10:40:00,27.07,27.14,27.07,27.14,801100.0,19.0073,19.0565,19.0073,19.0565,801100.0
2006-04-13 10:50:00,27.14,27.18,27.11,27.17,881400.0,19.0565,19.0846,19.0354,19.0776,881400.0
2006-04-13 11:00:00,27.17,27.18,27.14,27.18,659600.0,19.0776,19.0846,19.0565,19.0846,659600.0
2006-04-13 11:10:00,27.18,27.2,27.14,27.14,754100.0,19.0846,19.0986,19.0565,19.0565,754100.0
2006-04-13 11:20:00,27.15,27.18,27.14,27.14,664500.0,19.0635,19.0846,19.0565,19.0565,664500.0
2006-04-13 11:30:00,27.14,27.15,27.11,27.14,437500.0,19.0565,19.0635,19.0354,19.0565,437500.0
2006-04-13 11:40:00,27.13,27.14,27.11,27.13,645800.0,19.0495,19.0565,19.0354,19.0495,645800.0
2006-04-13 11:50:00,27.12,27.13,27.1,27.11,346300.0,19.0424,19.0495,19.0284,19.0354,346300.0
2006-04-13 12:00:00,27.11,27.14,27.11,27.13,242600.0,19.0354,19.0565,19.0354,19.0495,242600.0
2006-04-13 12:10:00,27.14,27.15,27.12,27.12,189900.0,19.0565,19.0635,19.0424,19.0424,189900.0
2006-04-13 12:20:00,27.12,27.14,27.08,27.13,322100.0,19.0424,19.0565,19.0144,19.0495,322100.0
2006-04-13 12:30:00,27.13,27.14,27.11,27.12,211800.0,19.0495,19.0565,19.0354,19.0424,211800.0
2006-04-13 12:40:00,27.12,27.13,27.1,27.12,1324400.0,19.0424,19.0495,19.0284,19.0424,1324400.0
2006-04-13 12:50:00,27.12,27.13,27.1,27.11,273000.0,19.0424,19.0495,19.0284,19.0354,273000.0
2006-04-13 13:00:00,27.12,27.12,27.08,27.08,336300.0,19.0424,19.0424,19.0144,19.0144,336300.0
2006-04-13 13:10:00,27.09,27.11,27.08,27.11,254300.0,19.0214,19.0354,19.0144,19.0354,254300.0
2006-04-13 13:20:00,27.11,27.13,27.1,27.12,314300.0,19.0354,19.0495,19.0284,19.0424,314300.0
2006-04-13 13:30:00,27.12,27.12,27.1,27.1,142000.0,19.0424,19.0424,19.0284,19.0284,142000.0
2006-04-13 13:40:00,27.1,27.11,27.07,27.07,609200.0,19.0284,19.0354,19.0073,19.0073,609200.0
2006-04-13 13:50:00,27.08,27.09,27.07,27.08,530600.0,19.0144,19.0214,19.0073,19.0144,530600.0
2006-04-13 14:00:00,27.08,27.09,27.07,27.09,216900.0,19.0144,19.0214,19.0073,19.0214,216900.0
2006-04-13 14:10:00,27.08,27.08,27.05,27.05,341400.0,19.0144,19.0144,18.9933,18.9933,341400.0
2006-04-13 14:20:00,27.05,27.09,27.05,27.08,385000.0,18.9933,19.0214,18.9933,19.0144,385000.0
2006-04-13 14:30:00,27.08,27.09,27.07,27.07,341600.0,19.0144,19.0214,19.0073,19.0073,341600.0
2006-04-13 14:40:00,27.07,27.11,27.07,27.07,454200.0,19.0073,19.0354,19.0073,19.0073,454200.0
2006-04-13 14:50:00,27.07,27.08,27.06,27.08,433300.0,19.0073,19.0144,19.0003,19.0144,433300.0
2006-04-13 15:00:00,27.08,27.08,27.05,27.05,242500.0,19.0144,19.0144,18.9933,18.9933,242500.0
2006-04-13 15:10:00,27.06,27.08,27.05,27.06,429800.0,19.0003,19.0144,18.9933,19.0003,429800.0
2006-04-13 15:20:00,27.07,27.08,27.05,27.06,310600.0,19.0073,19.0144,18.9933,19.0003,310600.0
2006-04-13 15:30:00,27.06,27.08,27.06,27.08,244700.0,19.0003,19.0144,19.0003,19.0144,244700.0
2006-04-13 15:40:00,27.07,27.09,27.07,27.08,547900.0,19.0073,19.0214,19.0073,19.0144,547900.0
2006-04-13 15:50:00,27.08,27.09,27.05,27.06,1266200.0,19.0144,19.0214,18.9933,19.0003,1266200.0
2006-04-17 09:30:00,27.02,27.04,26.96,26.97,2513500.0,18.9722,18.9863,18.9301,18.9371,2513500.0
2006-04-17 09:40:00,26.97,26.98,26.95,26.96,837100.0,18.9371,18.9441,18.9231,18.9301,837100.0
2006-04-17 09:50:00,26.96,26.99,26.9,26.98,1101100.0,18.9301,18.9512,18.888,18.9441,1101100.0
2006-04-17 10:00:00,26.98,27.02,26.97,26.99,682400.0,18.9441,18.9722,18.9371,18.9512,682400.0
2006-04-17 10:10:00,27.0,27.0,26.97,27.0,590200.0,18.9582,18.9582,18.9371,18.9582,590200.0
2006-04-17 10:20:00,27.0,27.05,26.97,26.97,1179800.0,18.9582,18.9933,18.9371,18.9371,1179800.0
2006-04-17 10:30:00,26.97,27.02,26.96,26.97,786500.0,18.9371,18.9722,18.9301,18.9371,786500.0
2006-04-17 10:40:00,26.98,26.99,26.96,26.97,527800.0,18.9441,18.9512,18.9301,18.9371,527800.0
2006-04-17 10:50:00,26.97,26.98,26.96,26.97,247600.0,18.9371,18.9441,18.9301,18.9371,247600.0
2006-04-17 11:00:00,26.98,26.99,26.97,26.98,319900.0,18.9441,18.9512,18.9371,18.9441,319900.0
2006-04-17 11:10:00,26.98,27.0,26.95,26.95,799700.0,18.9441,18.9582,18.9231,18.9231,799700.0
2006-04-17 11:20:00,26.95,26.98,26.94,26.96,790600.0,18.9231,18.9441,18.9161,18.9301,790600.0
2006-04-17 11:30:00,26.97,26.97,26.95,26.95,232400.0,18.9371,18.9371,18.9231,18.9231,232400.0
2006-04-17 11:40:00,26.96,26.97,26.95,26.97,190500.0,18.9301,18.9371,18.9231,18.9371,190500.0
2006-04-17 11:50:00,26.97,26.97,26.95,26.97,291800.0,18.9371,18.9371,18.9231,18.9371,291800.0
2006-04-17 12:00:00,26.97,26.97,26.95,26.96,360000.0,18.9371,18.9371,18.9231,18.9301,360000.0
2006-04-17 12:10:00,26.96,26.97,26.95,26.95,274600.0,18.9301,18.9371,18.9231,18.9231,274600.0
2006-04-17 12:20:00,26.95,26.96,26.9,26.9,947600.0,18.9231,18.9301,18.888,18.888,947600.0
2006-04-17 12:30:00,26.9,26.92,26.86,26.89,1176900.0,18.888,18.902,18.8599,18.881,1176900.0
2006-04-17 12:40:00,26.89,26.89,26.82,26.84,1258800.0,18.881,18.881,18.8318,18.8458,1258800.0
2006-04-17 12:50:00,26.85,26.88,26.83,26.87,586700.0,18.8529,18.8739,18.8388,18.8669,586700.0
2006-04-17 13:00:00,26.87,27.0,26.83,26.84,658100.0,18.8669,18.9582,18.8388,18.8458,658100.0
2006-04-17 13:10:00,26.84,26.87,26.84,26.86,454200.0,18.8458,18.8669,18.8458,18.8599,454200.0
2006-04-17 13:20:00,26.86,26.89,26.84,26.88,512600.0,18.8599,18.881,18.8458,18.8739,512600.0
2006-04-17 13:30:00,26.88,26.9,26.84,26.85,735300.0,18.8739,18.888,18.8458,18.8529,735300.0
2006-04-17 13:40:00,26.85,26.86,26.78,26.8,1300900.0,18.8529,18.8599,18.8037,18.8178,1300900.0
2006-04-17 13:50:00,26.8,26.88,26.75,26.79,1413900.0,18.8178,18.8739,18.7827,18.8107,1413900.0
2006-04-17 14:00:00,26.78,26.8,26.73,26.75,1585100.0,18.8037,18.8178,18.7686,18.7827,1585100.0
2006-04-17 14:10:00,26.75,26.78,26.74,26.77,689700.0,18.7827,18.8037,18.7756,18.7967,689700.0
2006-04-17 14:20:00,26.77,26.78,26.76,26.78,353700.0,18.7967,18.8037,18.7897,18.8037,353700.0
2006-04-17 14:30:00,26.78,26.8,26.77,26.79,530600.0,18.8037,18.8178,18.7967,18.8107,530600.0
2006-04-17 14:40:00,26.79,26.85,26.78,26.82,1548300.0,18.8107,18.8529,18.8037,18.8318,1548300.0
2006-04-17 14:50:00,26.82,26.86,26.82,26.83,810900.0,18.8318,18.8599,18.8318,18.8388,810900.0
2006-04-17 15:00:00,26.83,26.85,26.82,26.82,480800.0,18.8388,18.8529,18.8318,18.8318,480800.0
2006-04-17 15:10:00,26.82,26.83,26.8,26.81,573200.0,18.8318,18.8388,18.8178,18.8248,573200.0
2006-04-17 15:20:00,26.8,26.85,26.78,26.83,685900.0,18.8178,18.8529,18.8037,18.8388,685900.0
2006-04-17 15:30:00,26.83,26.86,26.82,26.85,697900.0,18.8388,18.8599,18.8318,18.8529,697900.0
2006-04-17 15:40:00,26.85,26.87,26.82,26.87,1237000.0,18.8529,18.8669,18.8318,18.8669,1237000.0
2006-04-17 15:50:00,26.87,26.9,26.84,26.88,1911300.0,18.8669,18.888,18.8458,18.8739,1911300.0
2006-04-18 09:30:00,26.91,27.5,26.89,26.9,1589400.0,18.895,19.3093,18.881,18.888,1589400.0
2006-04-18 09:40:00,26.9,26.93,26.87,26.91,1200100.0,18.888,18.909,18.8669,18.895,1200100.0
2006-04-18 09:50:00,26.91,26.97,26.91,26.94,1097400.0,18.895,18.9371,18.895,18.9161,1097400.0
2006-04-18 10:00:00,26.94,26.98,26.94,26.94,882500.0,18.9161,18.9441,18.9161,18.9161,882500.0
2006-04-18 10:10:00,26.94,26.97,26.94,26.95,684200.0,18.9161,18.9371,18.9161,18.9231,684200.0
2006-04-18 10:20:00,26.94,26.97,26.93,26.94,919000.0,18.9161,18.9371,18.909,18.9161,919000.0
2006-04-18 10:30:00,26.94,26.98,26.93,26.96,1073400.0,18.9161,18.9441,18.909,18.9301,1073400.0
2006-04-18 10:40:00,26.96,26.97,26.88,26.9,1563400.0,18.9301,18.9371,18.8739,18.888,1563400.0
2006-04-18 10:50:00,26.9,26.93,26.82,26.85,1603900.0,18.888,18.909,18.8318,18.8529,1603900.0
2006-04-18 11:00:00,26.85,26.89,26.84,26.89,801600.0,18.8529,18.881,18.8458,18.881,801600.0
2006-04-18 11:10:00,26.89,26.96,26.88,26.95,1003600.0,18.881,18.9301,18.8739,18.9231,1003600.0
2006-04-18 11:20:00,26.95,26.98,26.93,26.95,892600.0,18.9231,18.9441,18.909,18.9231,892600.0
2006-04-18 11:30:00,26.94,27.0,26.94,26.98,2317400.0,18.9161,18.9582,18.9161,18.9441,2317400.0
2006-04-18 11:40:00,26.98,27.03,26.96,27.0,1703100.0,18.9441,18.9793,18.9301,18.9582,1703100.0
2006-04-18 11:50:00,27.0,27.05,27.0,27.03,1385000.0,18.9582,18.9933,18.9582,18.9793,1385000.0
2006-04-18 12:00:00,27.03,27.08,27.02,27.06,1391200.0,18.9793,19.0144,18.9722,19.0003,1391200.0
2006-04-18 12:10:00,27.04,27.1,27.04,27.05,990100.0,18.9863,19.0284,18.9863,18.9933,990100.0
2006-04-18 12:20:00,27.05,27.09,27.05,27.07,661500.0,18.9933,19.0214,18.9933,19.0073,661500.0
2006-04-18 12:30:00,27.06,27.09,27.06,27.08,772900.0,19.0003,19.0214,19.0003,19.0144,772900.0
2006-04-18 12:40:00,27.08,27.12,27.08,27.11,616500.0,19.0144,19.0424,19.0144,19.0354,616500.0
2006-04-18 12:50:00,27.12,27.15,27.09,27.13,953600.0,19.0424,19.0635,19.0214,19.0495,953600.0
2006-04-18 13:00:00,27.13,27.2,27.09,27.15,1119400.0,19.0495,19.0986,19.0214,19.0635,1119400.0
2006-04-18 13:10:00,27.14,27.22,27.13,27.21,1109900.0,19.0565,19.1127,19.0495,19.1056,1109900.0
2006-04-18 13:20:00,27.21,27.23,27.15,27.15,1199000.0,19.1056,19.1197,19.0635,19.0635,1199000.0
2006-04-18 13:30:00,27.15,27.17,27.13,27.16,543200.0,19.0635,19.0776,19.0495,19.0705,543200.0
2006-04-18 13:40:00,27.16,27.18,27.11,27.12,658400.0,19.0705,19.0846,19.0354,19.0424,658400.0
2006-04-18 13:50:00,27.12,27.14,27.08,27.1,599100.0,19.0424,19.0565,19.0144,19.0284,599100.0
2006-04-18 14:00:00,27.1,27.36,27.1,27.23,3115200.0,19.0284,19.211,19.0284,19.1197,3115200.0
2006-04-18 14:10:00,27.23,27.25,27.14,27.19,1793300.0,19.1197,19.1337,19.0565,19.0916,1793300.0
2006-04-18 14:20:00,27.19,27.19,27.14,27.18,599700.0,19.0916,19.0916,19.0565,19.0846,599700.0
2006-04-18 14:30:00,27.19,27.22,27.15,27.16,1324600.0,19.0916,19.1127,19.0635,19.0705,1324600.0
2006-04-18 14:40:00,27.16,27.22,27.14,27.19,955600.0,19.0705,19.1127,19.0565,19.0916,955600.0
2006-04-18 14:50:00,27.19,27.24,27.18,27.19,754600.0,19.0916,19.1267,19.0846,19.0916,754600.0
2006-04-18 15:00:00,27.19,27.23,27.18,27.21,1170600.0,19.0916,19.1197,19.0846,19.1056,1170600.0
2006-04-18 15:10:00,27.21,27.3,27.21,27.29,1782900.0,19.1056,19.1688,19.1056,19.1618,1782900.0
2006-04-18 15:20:00,27.29,27.3,27.21,27.24,866100.0,19.1618,19.1688,19.1056,19.1267,866100.0
2006-04-18 15:30:00,27.24,27.26,27.23,27.24,1466300.0,19.1267,19.1407,19.1197,19.1267,1466300.0
2006-04-18 15:40:00,27.23,27.25,27.2,27.21,1463100.0,19.1197,19.1337,19.0986,19.1056,1463100.0
2006-04-18 15:50:00,27.21,27.27,27.18,27.22,2360800.0,19.1056,19.1478,19.0846,19.1127,2360800.0
2006-04-19 09:30:00,27.09,28.5,27.08,27.18,2809000.0,19.0214,20.0114,19.0144,19.0846,2809000.0
2006-04-19 09:40:00,27.18,27.19,27.16,27.16,665300.0,19.0846,19.0916,19.0705,19.0705,665300.0
2006-04-19 09:50:00,27.16,27.18,27.15,27.16,366000.0,19.0705,19.0846,19.0635,19.0705,366000.0
2006-04-19 10:00:00,27.16,27.18,27.12,27.13,1300700.0,19.0705,19.0846,19.0424,19.0495,1300700.0
2006-04-19 10:10:00,27.13,27.14,27.06,27.09,877100.0,19.0495,19.0565,19.0003,19.0214,877100.0
2006-04-19 10:20:00,27.1,27.11,27.06,27.09,580600.0,19.0284,19.0354,19.0003,19.0214,580600.0
2006-04-19 10:30:00,27.1,27.11,27.01,27.01,1694500.0,19.0284,19.0354,18.9652,18.9652,1694500.0
2006-04-19 10:40:00,27.01,27.02,26.96,27.01,2007200.0,18.9652,18.9722,18.9301,18.9652,2007200.0
2006-04-19 10:50:00,27.02,27.03,26.98,27.0,955100.0,18.9722,18.9793,18.9441,18.9582,955100.0
2006-04-19 11:00:00,27.0,27.06,26.99,27.06,815200.0,18.9582,19.0003,18.9512,19.0003,815200.0
2006-04-19 11:10:00,27.05,27.06,26.99,27.0,676700.0,18.9933,19.0003,18.9512,18.9582,676700.0
2006-04-19 11:20:00,27.01,27.09,27.0,27.08,1232100.0,18.9652,19.0214,18.9582,19.0144,1232100.0
2006-04-19 11:30:00,27.08,27.13,27.07,27.13,1123300.0,19.0144,19.0495,19.0073,19.0495,1123300.0
2006-04-19 11:40:00,27.12,27.16,27.11,27.12,1116800.0,19.0424,19.0705,19.0354,19.0424,1116800.0
2006-04-19 11:50:00,27.12,27.12,27.08,27.08,445500.0,19.0424,19.0424,19.0144,19.0144,445500.0
2006-04-19 12:00:00,27.09,27.09,27.08,27.08,183100.0,19.0214,19.0214,19.0144,19.0144,183100.0
2006-04-19 12:10:00,27.09,27.12,27.07,27.12,929300.0,19.0214,19.0424,19.0073,19.0424,929300.0
2006-04-19 12:20:00,27.11,27.13,27.08,27.08,503700.0,19.0354,19.0495,19.0144,19.0144,503700.0
2006-04-19 12:30:00,27.08,27.11,27.08,27.1,777000.0,19.0144,19.0354,19.0144,19.0284,777000.0
2006-04-19 12:40:00,27.1,27.12,27.1,27.11,391900.0,19.0284,19.0424,19.0284,19.0354,391900.0
2006-04-19 12:50:00,27.11,27.12,27.07,27.1,911300.0,19.0354,19.0424,19.0073,19.0284,911300.0
2006-04-19 13:00:00,27.09,27.13,27.08,27.1,1261500.0,19.0214,19.0495,19.0144,19.0284,1261500.0
2006-04-19 13:10:00,27.09,27.11,27.08,27.1,311000.0,19.0214,19.0354,19.0144,19.0284,311000.0
2006-04-19 13:20:00,27.1,27.11,27.07,27.1,632000.0,19.0284,19.0354,19.0073,19.0284,632000.0
2006-04-19 13:30:00,27.07,27.09,27.05,27.05,1089000.0,19.0073,19.0214,18.9933,18.9933,1089000.0
2006-04-19 13:40:00,27.06,27.06,27.0,27.02,1432000.0,19.0003,19.0003,18.9582,18.9722,1432000.0
2006-04-19 13:50:00,27.02,27.03,26.98,27.0,1128500.0,18.9722,18.9793,18.9441,18.9582,1128500.0
2006-04-19 14:00:00,27.01,27.02,26.98,26.99,860100.0,18.9652,18.9722,18.9441,18.9512,860100.0
2006-04-19 14:10:00,26.98,27.02,26.97,27.01,714300.0,18.9441,18.9722,18.9371,18.9652,714300.0
2006-04-19 14:20:00,27.02,27.08,27.01,27.06,955700.0,18.9722,19.0144,18.9652,19.0003,955700.0
2006-04-19 14:30:00,27.05,27.07,27.02,27.04,913200.0,18.9933,19.0073,18.9722,18.9863,913200.0
2006-04-19 14:40:00,27.04,27.08,27.03,27.08,690600.0,18.9863,19.0144,18.9793,19.0144,690600.0
2006-04-19 14:50:00,27.07,27.12,27.07,27.11,850500.0,19.0073,19.0424,19.0073,19.0354,850500.0
2006-04-19 15:00:00,27.1,27.11,27.09,27.11,360400.0,19.0284,19.0354,19.0214,19.0354,360400.0
2006-04-19 15:10:00,27.11,27.14,27.1,27.12,842300.0,19.0354,19.0565,19.0284,19.0424,842300.0
2006-04-19 15:20:00,27.13,27.14,27.03,27.07,1646900.0,19.0495,19.0565,18.9793,19.0073,1646900.0
2006-04-19 15:30:00,27.08,27.09,27.04,27.06,1048900.0,19.0144,19.0214,18.9863,19.0003,1048900.0
2006-04-19 15:40:00,27.07,27.07,27.03,27.05,1584900.0,19.0073,19.0073,18.9793,18.9933,1584900.0
2006-04-19 15:50:00,27.04,27.07,27.02,27.03,2405500.0,18.9863,19.0073,18.9722,18.9793,2405500.0
2006-04-20 09:30:00,27.05,27.06,26.7,27.02,2306100.0,18.9933,19.0003,18.7475,18.9722,2306100.0
2006-04-20 09:40:00,27.02,27.02,26.96,26.98,670300.0,18.9722,18.9722,18.9301,18.9441,670300.0
2006-04-20 09:50:00,26.98,27.03,26.96,26.96,1149000.0,18.9441,18.9793,18.9301,18.9301,1149000.0
2006-04-20 10:00:00,26.96,27.01,26.94,27.0,2466400.0,18.9301,18.9652,18.9161,18.9582,2466400.0
2006-04-20 10:10:00,27.0,27.05,26.99,27.03,2550200.0,18.9582,18.9933,18.9512,18.9793,2550200.0
2006-04-20 10:20:00,27.02,27.13,27.02,27.1,2257500.0,18.9722,19.0495,18.9722,19.0284,2257500.0
2006-04-20 10:30:00,27.1,27.12,27.1,27.11,1631200.0,19.0284,19.0424,19.0284,19.0354,1631200.0
2006-04-20 10:40:00,27.12,27.19,27.09,27.15,1636300.0,19.0424,19.0916,19.0214,19.0635,1636300.0
2006-04-20 10:50:00,27.15,27.16,27.07,27.09,1462100.0,19.0635,19.0705,19.0073,19.0214,1462100.0
2006-04-20 11:00:00,27.09,27.11,27.05,27.1,711600.0,19.0214,19.0354,18.9933,19.0284,711600.0
2006-04-20 11:10:00,27.1,27.11,26.97,27.02,1878300.0,19.0284,19.0354,18.9371,18.9722,1878300.0
2006-04-20 11:20:00,27.02,27.05,27.02,27.03,638900.0,18.9722,18.9933,18.9722,18.9793,638900.0
2006-04-20 11:30:00,27.02,27.05,27.0,27.04,983800.0,18.9722,18.9933,18.9582,18.9863,983800.0
2006-04-20 11:40:00,27.03,27.04,26.99,27.01,1369600.0,18.9793,18.9863,18.9512,18.9652,1369600.0
2006-04-20 11:50:00,27.01,27.05,27.01,27.03,799100.0,18.9652,18.9933,18.9652,18.9793,799100.0
2006-04-20 12:00:00,27.03,27.04,26.95,26.98,1191900.0,18.9793,18.9863,18.9231,18.9441,1191900.0
2006-04-20 12:10:00,26.97,26.99,26.94,26.98,1559300.0,18.9371,18.9512,18.9161,18.9441,1559300.0
2006-04-20 12:20:00,26.97,26.99,26.95,26.95,672200.0,18.9371,18.9512,18.9231,18.9231,672200.0
2006-04-20 12:30:00,26.96,26.98,26.94,26.96,1386900.0,18.9301,18.9441,18.9161,18.9301,1386900.0
2006-04-20 12:40:00,26.96,27.02,26.96,27.02,1060600.0,18.9301,18.9722,18.9301,18.9722,1060600.0
2006-04-20 12:50:00,27.01,27.05,27.0,27.05,614200.0,18.9652,18.9933,18.9582,18.9933,614200.0
2006-04-20 13:00:00,27.05,27.07,27.04,27.04,1559900.0,18.9933,19.0073,18.9863,18.9863,1559900.0
2006-04-20 13:10:00,27.04,27.07,27.04,27.06,425700.0,18.9863,19.0073,18.9863,19.0003,425700.0
2006-04-20 13:20:00,27.05,27.06,27.03,27.06,607400.0,18.9933,19.0003,18.9793,19.0003,607400.0
2006-04-20 13:30:00,27.05,27.07,27.05,27.05,351200.0,18.9933,19.0073,18.9933,18.9933,351200.0
2006-04-20 13:40:00,27.05,27.07,27.05,27.05,256500.0,18.9933,19.0073,18.9933,18.9933,256500.0
2006-04-20 13:50:00,27.06,27.09,27.05,27.08,374300.0,19.0003,19.0214,18.9933,19.0144,374300.0
2006-04-20 14:00:00,27.08,27.09,27.07,27.07,465800.0,19.0144,19.0214,19.0073,19.0073,465800.0
2006-04-20 14:10:00,27.07,27.08,27.04,27.06,436600.0,19.0073,19.0144,18.9863,19.0003,436600.0
2006-04-20 14:20:00,27.06,27.1,27.06,27.09,695800.0,19.0003,19.0284,19.0003,19.0214,695800.0
2006-04-20 14:30:00,27.1,27.11,27.06,27.06,866000.0,19.0284,19.0354,19.0003,19.0003,866000.0
2006-04-20 14:40:00,27.06,27.09,27.06,27.07,436800.0,19.0003,19.0214,19.0003,19.0073,436800.0
2006-04-20 14:50:00,27.07,27.09,27.06,27.06,401300.0,19.0073,19.0214,19.0003,19.0003,401300.0
2006-04-20 15:00:00,27.06,27.08,27.05,27.06,679800.0,19.0003,19.0144,18.9933,19.0003,679800.0
2006-04-20 15:10:00,27.06,27.07,27.06,27.06,258100.0,19.0003,19.0073,19.0003,19.0003,258100.0
2006-04-20 15:20:00,27.07,27.07,27.06,27.07,301300.0,19.0073,19.0073,19.0003,19.0073,301300.0
2006-04-20 15:30:00,27.07,27.07,27.05,27.05,673300.0,19.0073,19.0073,18.9933,18.9933,673300.0
2006-04-20 15:40:00,27.05,27.05,27.02,27.04,662300.0,18.9933,18.9933,18.9722,18.9863,662300.0
2006-04-20 15:50:00,27.03,27.07,27.0,27.07,1567900.0,18.9793,19.0073,18.9582,19.0073,1567900.0
2006-04-21 09:30:00,27.06,27.17,27.0,27.11,10563800.0,19.0003,19.0776,18.9582,19.0354,10563800.0
2006-04-21 09:40:00,27.11,27.11,27.05,27.06,1431700.0,19.0354,19.0354,18.9933,19.0003,1431700.0
2006-04-21 09:50:00,27.07,27.11,27.06,27.1,3208700.0,19.0073,19.0354,19.0003,19.0284,3208700.0
2006-04-21 10:00:00,27.1,27.15,27.09,27.14,1260400.0,19.0284,19.0635,19.0214,19.0565,1260400.0
2006-04-21 10:10:00,27.14,27.19,27.14,27.15,916700.0,19.0565,19.0916,19.0565,19.0635,916700.0
2006-04-21 10:20:00,27.15,27.16,27.09,27.14,979400.0,19.0635,19.0705,19.0214,19.0565,979400.0
2006-04-21 10:30:00,27.14,27.15,27.13,27.15,703000.0,19.0565,19.0635,19.0495,19.0635,703000.0
2006-04-21 10:40:00,27.15,27.2,27.14,27.17,1739300.0,19.0635,19.0986,19.0565,19.0776,1739300.0
2006-04-21 10:50:00,27.18,27.18,27.11,27.14,1537400.0,19.0846,19.0846,19.0354,19.0565,1537400.0
2006-04-21 11:00:00,27.13,27.17,27.13,27.17,525000.0,19.0495,19.0776,19.0495,19.0776,525000.0
2006-04-21 11:10:00,27.17,27.17,27.12,27.12,669700.0,19.0776,19.0776,19.0424,19.0424,669700.0
2006-04-21 11:20:00,27.12,27.2,27.09,27.18,2144500.0,19.0424,19.0986,19.0214,19.0846,2144500.0
2006-04-21 11:30:00,27.18,27.23,27.15,27.21,1771200.0,19.0846,19.1197,19.0635,19.1056,1771200.0
2006-04-21 11:40:00,27.21,27.25,27.2,27.24,1783700.0,19.1056,19.1337,19.0986,19.1267,1783700.0
2006-04-21 11:50:00,27.24,27.3,27.22,27.27,1788500.0,19.1267,19.1688,19.1127,19.1478,1788500.0
2006-04-21 12:00:00,27.27,27.34,27.27,27.32,1100300.0,19.1478,19.1969,19.1478,19.1829,1100300.0
2006-04-21 12:10:00,27.31,27.33,27.28,27.3,1212700.0,19.1759,19.1899,19.1548,19.1688,1212700.0
2006-04-21 12:20:00,27.3,27.37,27.29,27.32,921000.0,19.1688,19.218,19.1618,19.1829,921000.0
2006-04-21 12:30:00,27.32,27.39,27.32,27.37,1127900.0,19.1829,19.232,19.1829,19.218,1127900.0
2006-04-21 12:40:00,27.38,27.38,27.35,27.36,646300.0,19.225,19.225,19.2039,19.211,646300.0
2006-04-21 12:50:00,27.35,27.36,27.32,27.32,458800.0,19.2039,19.211,19.1829,19.1829,458800.0
2006-04-21 13:00:00,27.32,27.35,27.31,27.33,538500.0,19.1829,19.2039,19.1759,19.1899,538500.0
2006-04-21 13:10:00,27.33,27.34,27.29,27.31,739200.0,19.1899,19.1969,19.1618,19.1759,739200.0
2006-04-21 13:20:00,27.31,27.33,27.3,27.32,435700.0,19.1759,19.1899,19.1688,19.1829,435700.0
2006-04-21 13:30:00,27.33,27.34,27.32,27.33,414800.0,19.1899,19.1969,19.1829,19.1899,414800.0
2006-04-21 13:40:00,27.33,27.34,27.28,27.28,463300.0,19.1899,19.1969,19.1548,19.1548,463300.0
2006-04-21 13:50:00,27.29,27.29,27.25,27.28,536000.0,19.1618,19.1618,19.1337,19.1548,536000.0
2006-04-21 14:00:00,27.29,27.31,27.24,27.26,1386800.0,19.1618,19.1759,19.1267,19.1407,1386800.0
2006-04-21 14:10:00,27.26,27.28,27.21,27.28,1796600.0,19.1407,19.1548,19.1056,19.1548,1796600.0
2006-04-21 14:20:00,27.28,27.31,27.24,27.25,1436300.0,19.1548,19.1759,19.1267,19.1337,1436300.0
2006-04-21 14:30:00,27.24,27.26,27.18,27.18,1524900.0,19.1267,19.1407,19.0846,19.0846,1524900.0
2006-04-21 14:40:00,27.18,27.2,27.14,27.15,1674200.0,19.0846,19.0986,19.0565,19.0635,1674200.0
2006-04-21 14:50:00,27.15,27.18,27.11,27.15,1400300.0,19.0635,19.0846,19.0354,19.0635,1400300.0
2006-04-21 15:00:00,27.14,27.17,27.1,27.15,1111000.0,19.0565,19.0776,19.0284,19.0635,1111000.0
2006-04-21 15:10:00,27.16,27.16,27.1,27.15,1134400.0,19.0705,19.0705,19.0284,19.0635,1134400.0
2006-04-21 15:20:00,27.16,27.16,27.09,27.11,1000200.0,19.0705,19.0705,19.0214,19.0354,1000200.0
2006-04-21 15:30:00,27.11,27.16,27.1,27.14,909500.0,19.0354,19.0705,19.0284,19.0565,909500.0
2006-04-21 15:40:00,27.14,27.2,27.14,27.19,1442300.0,19.0565,19.0986,19.0565,19.0916,1442300.0
2006-04-21 15:50:00,27.19,27.19,27.12,27.13,2042400.0,19.0916,19.0916,19.0424,19.0495,2042400.0
2006-04-24 09:30:00,27.07,27.25,27.0,27.08,1809700.0,19.0073,19.1337,18.9582,19.0144,1809700.0
2006-04-24 09:40:00,27.09,27.09,27.05,27.07,828100.0,19.0214,19.0214,18.9933,19.0073,828100.0
2006-04-24 09:50:00,27.07,27.09,27.06,27.06,807600.0,19.0073,19.0214,19.0003,19.0003,807600.0
2006-04-24 10:00:00,27.06,27.07,27.05,27.06,646800.0,19.0003,19.0073,18.9933,19.0003,646800.0
2006-04-24 10:10:00,27.06,27.07,26.99,27.0,2158500.0,19.0003,19.0073,18.9512,18.9582,2158500.0
2006-04-24 10:20:00,27.0,27.09,27.0,27.06,1917200.0,18.9582,19.0214,18.9582,19.0003,1917200.0
2006-04-24 10:30:00,27.06,27.1,27.05,27.09,862300.0,19.0003,19.0284,18.9933,19.0214,862300.0
2006-04-24 10:40:00,27.09,27.13,27.04,27.1,1370900.0,19.0214,19.0495,18.9863,19.0284,1370900.0
2006-04-24 10:50:00,27.09,27.11,26.99,26.99,1853500.0,19.0214,19.0354,18.9512,18.9512,1853500.0
2006-04-24 11:00:00,27.0,27.01,26.99,27.0,1281400.0,18.9582,18.9652,18.9512,18.9582,1281400.0
2006-04-24 11:10:00,27.01,27.03,27.0,27.01,657900.0,18.9652,18.9793,18.9582,18.9652,657900.0
2006-04-24 11:20:00,27.01,27.02,26.98,27.01,533300.0,18.9652,18.9722,18.9441,18.9652,533300.0
2006-04-24 11:30:00,27.01,27.09,27.01,27.06,913600.0,18.9652,19.0214,18.9652,19.0003,913600.0
2006-04-24 11:40:00,27.06,27.1,27.03,27.09,730500.0,19.0003,19.0284,18.9793,19.0214,730500.0
2006-04-24 11:50:00,27.1,27.1,27.06,27.08,393000.0,19.0284,19.0284,19.0003,19.0144,393000.0
2006-04-24 12:00:00,27.09,27.1,27.05,27.06,1891000.0,19.0214,19.0284,18.9933,19.0003,1891000.0
2006-04-24 12:10:00,27.06,27.1,27.05,27.08,540700.0,19.0003,19.0284,18.9933,19.0144,540700.0
2006-04-24 12:20:00,27.09,27.09,27.06,27.08,380100.0,19.0214,19.0214,19.0003,19.0144,380100.0
2006-04-24 12:30:00,27.09,27.12,27.08,27.11,616100.0,19.0214,19.0424,19.0144,19.0354,616100.0
2006-04-24 12:40:00,27.12,27.16,27.11,27.13,709900.0,19.0424,19.0705,19.0354,19.0495,709900.0
2006-04-24 12:50:00,27.13,27.25,27.12,27.23,1137100.0,19.0495,19.1337,19.0424,19.1197,1137100.0
2006-04-24 13:00:00,27.23,27.24,27.18,27.22,1112200.0,19.1197,19.1267,19.0846,19.1127,1112200.0
2006-04-24 13:10:00,27.22,27.22,27.14,27.16,466900.0,19.1127,19.1127,19.0565,19.0705,466900.0
2006-04-24 13:20:00,27.17,27.23,27.16,27.21,862100.0,19.0776,19.1197,19.0705,19.1056,862100.0
2006-04-24 13:30:00,27.22,27.22,27.18,27.2,347500.0,19.1127,19.1127,19.0846,19.0986,347500.0
2006-04-24 13:40:00,27.2,27.24,27.19,27.23,563400.0,19.0986,19.1267,19.0916,19.1197,563400.0
2006-04-24 13:50:00,27.23,27.24,27.22,27.23,199400.0,19.1197,19.1267,19.1127,19.1197,199400.0
2006-04-24 14:00:00,27.23,27.25,27.17,27.22,693200.0,19.1197,19.1337,19.0776,19.1127,693200.0
2006-04-24 14:10:00,27.22,27.22,27.19,27.2,271900.0,19.1127,19.1127,19.0916,19.0986,271900.0
2006-04-24 14:20:00,27.2,27.22,27.16,27.19,521400.0,19.0986,19.1127,19.0705,19.0916,521400.0
2006-04-24 14:30:00,27.19,27.2,27.18,27.18,184000.0,19.0916,19.0986,19.0846,19.0846,184000.0
2006-04-24 14:40:00,27.19,27.2,27.15,27.19,493100.0,19.0916,19.0986,19.0635,19.0916,493100.0
2006-04-24 14:50:00,27.2,27.21,27.14,27.16,547600.0,19.0986,19.1056,19.0565,19.0705,547600.0
2006-04-24 15:00:00,27.15,27.17,27.13,27.14,371900.0,19.0635,19.0776,19.0495,19.0565,371900.0
2006-04-24 15:10:00,27.14,27.19,27.13,27.19,470400.0,19.0565,19.0916,19.0495,19.0916,470400.0
2006-04-24 15:20:00,27.19,27.2,27.17,27.18,567500.0,19.0916,19.0986,19.0776,19.0846,567500.0
2006-04-24 15:30:00,27.18,27.25,27.18,27.2,974700.0,19.0846,19.1337,19.0846,19.0986,974700.0
2006-04-24 15:40:00,27.21,27.21,27.13,27.14,2031200.0,19.1056,19.1056,19.0495,19.0565,2031200.0
2006-04-24 15:50:00,27.15,27.17,27.1,27.11,3237600.0,19.0635,19.0776,19.0284,19.0354,3237600.0
2006-04-25 09:30:00,27.11,27.14,27.05,27.08,1784100.0,19.0354,19.0565,18.9933,19.0144,1784100.0
2006-04-25 09:40:00,27.08,27.15,27.07,27.13,806700.0,19.0144,19.0635,19.0073,19.0495,806700.0
2006-04-25 09:50:00,27.13,27.18,27.12,27.17,819400.0,19.0495,19.0846,19.0424,19.0776,819400.0
2006-04-25 10:00:00,27.16,27.19,27.06,27.06,1483300.0,19.0705,19.0916,19.0003,19.0003,1483300.0
2006-04-25 10:10:00,27.06,27.1,27.04,27.07,1642500.0,19.0003,19.0284,18.9863,19.0073,1642500.0
2006-04-25 10:20:00,27.07,27.1,27.02,27.06,1397800.0,19.0073,19.0284,18.9722,19.0003,1397800.0
2006-04-25 10:30:00,27.06,27.12,27.05,27.09,1466000.0,19.0003,19.0424,18.9933,19.0214,1466000.0
2006-04-25 10:40:00,27.1,27.2,27.06,27.17,1370900.0,19.0284,19.0986,19.0003,19.0776,1370900.0
2006-04-25 10:50:00,27.16,27.2,27.13,27.15,871300.0,19.0705,19.0986,19.0495,19.0635,871300.0
2006-04-25 11:00:00,27.15,27.21,27.15,27.19,694200.0,19.0635,19.1056,19.0635,19.0916,694200.0
2006-04-25 11:10:00,27.18,27.19,27.15,27.15,925300.0,19.0846,19.0916,19.0635,19.0635,925300.0
2006-04-25 11:20:00,27.15,27.16,27.11,27.15,1846200.0,19.0635,19.0705,19.0354,19.0635,1846200.0
2006-04-25 11:30:00,27.14,27.15,27.12,27.13,832000.0,19.0565,19.0635,19.0424,19.0495,832000.0
2006-04-25 11:40:00,27.13,27.14,27.07,27.07,1455000.0,19.0495,19.0565,19.0073,19.0073,1455000.0
2006-04-25 11:50:00,27.07,27.1,27.06,27.08,1193400.0,19.0073,19.0284,19.0003,19.0144,1193400.0
2006-04-25 12:00:00,27.08,27.09,27.07,27.08,422800.0,19.0144,19.0214,19.0073,19.0144,422800.0
2006-04-25 12:10:00,27.08,27.1,27.08,27.09,546700.0,19.0144,19.0284,19.0144,19.0214,546700.0
2006-04-25 12:20:00,27.09,27.12,27.08,27.11,400500.0,19.0214,19.0424,19.0144,19.0354,400500.0
2006-04-25 12:30:00,27.11,27.15,27.07,27.07,552100.0,19.0354,19.0635,19.0073,19.0073,552100.0
2006-04-25 12:40:00,27.07,27.09,27.06,27.07,505200.0,19.0073,19.0214,19.0003,19.0073,505200.0
2006-04-25 12:50:00,27.08,27.1,27.07,27.07,322200.0,19.0144,19.0284,19.0073,19.0073,322200.0
2006-04-25 13:00:00,27.07,27.08,27.06,27.06,431400.0,19.0073,19.0144,19.0003,19.0003,431400.0
2006-04-25 13:10:00,27.06,27.09,27.06,27.08,583400.0,19.0003,19.0214,19.0003,19.0144,583400.0
2006-04-25 13:20:00,27.08,27.09,27.04,27.05,1701800.0,19.0144,19.0214,18.9863,18.9933,1701800.0
2006-04-25 13:30:00,27.05,27.1,27.04,27.09,1489500.0,18.9933,19.0284,18.9863,19.0214,1489500.0
2006-04-25 13:40:00,27.09,27.11,27.07,27.08,640500.0,19.0214,19.0354,19.0073,19.0144,640500.0
2006-04-25 13:50:00,27.08,27.13,27.08,27.09,1153700.0,19.0144,19.0495,19.0144,19.0214,1153700.0
2006-04-25 14:00:00,27.1,27.1,27.06,27.06,485200.0,19.0284,19.0284,19.0003,19.0003,485200.0
2006-04-25 14:10:00,27.06,27.1,27.06,27.06,964200.0,19.0003,19.0284,19.0003,19.0003,964200.0
2006-04-25 14:20:00,27.06,27.1,27.06,27.09,1244200.0,19.0003,19.0284,19.0003,19.0214,1244200.0
2006-04-25 14:30:00,27.08,27.1,27.06,27.06,1249400.0,19.0144,19.0284,19.0003,19.0003,1249400.0
2006-04-25 14:40:00,27.07,27.11,27.04,27.1,2043300.0,19.0073,19.0354,18.9863,19.0284,2043300.0
2006-04-25 14:50:00,27.1,27.11,27.05,27.05,2521000.0,19.0284,19.0354,18.9933,18.9933,2521000.0
2006-04-25 15:00:00,27.05,27.07,27.04,27.05,672000.0,18.9933,19.0073,18.9863,18.9933,672000.0
2006-04-25 15:10:00,27.06,27.06,27.02,27.05,1455600.0,19.0003,19.0003,18.9722,18.9933,1455600.0
2006-04-25 15:20:00,27.05,27.14,27.05,27.12,2656600.0,18.9933,19.0565,18.9933,19.0424,2656600.0
2006-04-25 15:30:00,27.12,27.18,27.12,27.15,1542500.0,19.0424,19.0846,19.0424,19.0635,1542500.0
2006-04-25 15:40:00,27.15,27.17,27.09,27.1,1452100.0,19.0635,19.0776,19.0214,19.0284,1452100.0
2006-04-25 15:50:00,27.1,27.15,27.09,27.11,1888000.0,19.0284,19.0635,19.0214,19.0354,1888000.0
2006-04-26 09:30:00,27.08,27.2,27.07,27.14,2170700.0,19.0144,19.0986,19.0073,19.0565,2170700.0
2006-04-26 09:40:00,27.14,27.16,27.08,27.14,1094700.0,19.0565,19.0705,19.0144,19.0565,1094700.0
2006-04-26 09:50:00,27.13,27.23,27.13,27.19,1041100.0,19.0495,19.1197,19.0495,19.0916,1041100.0
2006-04-26 10:00:00,27.19,27.22,27.11,27.19,1241400.0,19.0916,19.1127,19.0354,19.0916,1241400.0
2006-04-26 10:10:00,27.18,27.2,27.14,27.17,956200.0,19.0846,19.0986,19.0565,19.0776,956200.0
2006-04-26 10:20:00,27.17,27.18,27.14,27.15,749500.0,19.0776,19.0846,19.0565,19.0635,749500.0
2006-04-26 10:30:00,27.15,27.19,27.12,27.13,963400.0,19.0635,19.0916,19.0424,19.0495,963400.0
2006-04-26 10:40:00,27.13,27.15,27.1,27.15,1098100.0,19.0495,19.0635,19.0284,19.0635,1098100.0
2006-04-26 10:50:00,27.14,27.15,27.11,27.13,808500.0,19.0565,19.0635,19.0354,19.0495,808500.0
2006-04-26 11:00:00,27.14,27.14,27.13,27.14,302200.0,19.0565,19.0565,19.0495,19.0565,302200.0
2006-04-26 11:10:00,27.13,27.15,27.13,27.14,266400.0,19.0495,19.0635,19.0495,19.0565,266400.0
2006-04-26 11:20:00,27.14,27.14,27.08,27.12,1096400.0,19.0565,19.0565,19.0144,19.0424,1096400.0
2006-04-26 11:30:00,27.11,27.12,27.0,27.11,736500.0,19.0354,19.0424,18.9582,19.0354,736500.0
2006-04-26 11:40:00,27.11,27.12,27.1,27.11,510800.0,19.0354,19.0424,19.0284,19.0354,510800.0
2006-04-26 11:50:00,27.11,27.12,27.1,27.11,421200.0,19.0354,19.0424,19.0284,19.0354,421200.0
2006-04-26 12:00:00,27.11,27.13,27.1,27.1,480500.0,19.0354,19.0495,19.0284,19.0284,480500.0
2006-04-26 12:10:00,27.1,27.14,27.1,27.11,461100.0,19.0284,19.0565,19.0284,19.0354,461100.0
2006-04-26 12:20:00,27.11,27.12,27.1,27.12,492200.0,19.0354,19.0424,19.0284,19.0424,492200.0
2006-04-26 12:30:00,27.12,27.14,27.1,27.11,602500.0,19.0424,19.0565,19.0284,19.0354,602500.0
2006-04-26 12:40:00,27.11,27.12,27.11,27.12,376400.0,19.0354,19.0424,19.0354,19.0424,376400.0
2006-04-26 12:50:00,27.11,27.12,27.0,27.1,628900.0,19.0354,19.0424,18.9582,19.0284,628900.0
2006-04-26 13:00:00,27.1,27.12,27.1,27.12,595900.0,19.0284,19.0424,19.0284,19.0424,595900.0
2006-04-26 13:10:00,27.12,27.16,27.11,27.14,1053600.0,19.0424,19.0705,19.0354,19.0565,1053600.0
2006-04-26 13:20:00,27.13,27.14,27.11,27.11,346700.0,19.0495,19.0565,19.0354,19.0354,346700.0
2006-04-26 13:30:00,27.12,27.13,27.11,27.12,273900.0,19.0424,19.0495,19.0354,19.0424,273900.0
2006-04-26 13:40:00,27.13,27.13,27.1,27.12,347200.0,19.0495,19.0495,19.0284,19.0424,347200.0
2006-04-26 13:50:00,27.12,27.15,27.12,27.12,814500.0,19.0424,19.0635,19.0424,19.0424,814500.0
2006-04-26 14:00:00,27.12,27.13,27.08,27.09,1010400.0,19.0424,19.0495,19.0144,19.0214,1010400.0
2006-04-26 14:10:00,27.08,27.13,27.08,27.12,639200.0,19.0144,19.0495,19.0144,19.0424,639200.0
2006-04-26 14:20:00,27.12,27.12,27.1,27.1,516300.0,19.0424,19.0424,19.0284,19.0284,516300.0
2006-04-26 14:30:00,27.11,27.11,27.08,27.09,946000.0,19.0354,19.0354,19.0144,19.0214,946000.0
2006-04-26 14:40:00,27.09,27.1,27.07,27.08,647700.0,19.0214,19.0284,19.0073,19.0144,647700.0
2006-04-26 14:50:00,27.08,27.09,27.06,27.08,729800.0,19.0144,19.0214,19.0003,19.0144,729800.0
2006-04-26 15:00:00,27.08,27.09,27.04,27.06,1941600.0,19.0144,19.0214,18.9863,19.0003,1941600.0
2006-04-26 15:10:00,27.06,27.1,27.0,27.05,3067400.0,19.0003,19.0284,18.9582,18.9933,3067400.0
2006-04-26 15:20:00,27.05,27.07,27.04,27.06,980300.0,18.9933,19.0073,18.9863,19.0003,980300.0
2006-04-26 15:30:00,27.06,27.07,27.02,27.05,796100.0,19.0003,19.0073,18.9722,18.9933,796100.0
2006-04-26 15:40:00,27.06,27.1,27.05,27.06,1304700.0,19.0003,19.0284,18.9933,19.0003,1304700.0
2006-04-26 15:50:00,27.07,27.1,27.04,27.09,2009600.0,19.0073,19.0284,18.9863,19.0214,2009600.0
2006-04-27 09:30:00,26.98,27.02,26.94,26.98,2615100.0,18.9441,18.9722,18.9161,18.9441,2615100.0
2006-04-27 09:40:00,26.98,27.01,26.96,26.99,1130500.0,18.9441,18.9652,18.9301,18.9512,1130500.0
2006-04-27 09:50:00,26.99,27.1,26.97,27.09,2293100.0,18.9512,19.0284,18.9371,19.0214,2293100.0
2006-04-27 10:00:00,27.09,27.25,27.08,27.2,4191200.0,19.0214,19.1337,19.0144,19.0986,4191200.0
2006-04-27 10:10:00,27.2,27.26,27.17,27.19,2078000.0,19.0986,19.1407,19.0776,19.0916,2078000.0
2006-04-27 10:20:00,27.2,27.2,27.14,27.16,1734100.0,19.0986,19.0986,19.0565,19.0705,1734100.0
2006-04-27 10:30:00,27.16,27.19,27.08,27.17,1975500.0,19.0705,19.0916,19.0144,19.0776,1975500.0
2006-04-27 10:40:00,27.16,27.21,27.13,27.2,1772000.0,19.0705,19.1056,19.0495,19.0986,1772000.0
2006-04-27 10:50:00,27.19,27.27,27.12,27.25,1616500.0,19.0916,19.1478,19.0424,19.1337,1616500.0
2006-04-27 11:00:00,27.24,27.32,27.23,27.3,1370000.0,19.1267,19.1829,19.1197,19.1688,1370000.0
2006-04-27 11:10:00,27.29,27.47,27.29,27.45,2483900.0,19.1618,19.2882,19.1618,19.2742,2483900.0
2006-04-27 11:20:00,27.45,27.63,27.44,27.54,3416500.0,19.2742,19.4005,19.2671,19.3374,3416500.0
2006-04-27 11:30:00,27.54,27.55,27.44,27.46,1766400.0,19.3374,19.3444,19.2671,19.2812,1766400.0
2006-04-27 11:40:00,27.46,27.53,27.46,27.51,1705200.0,19.2812,19.3303,19.2812,19.3163,1705200.0
2006-04-27 11:50:00,27.5,27.59,27.49,27.51,1466000.0,19.3093,19.3725,19.3022,19.3163,1466000.0
2006-04-27 12:00:00,27.51,27.6,27.5,27.54,1753400.0,19.3163,19.3795,19.3093,19.3374,1753400.0
2006-04-27 12:10:00,27.55,27.6,27.51,27.58,824300.0,19.3444,19.3795,19.3163,19.3654,824300.0
2006-04-27 12:20:00,27.58,27.6,27.56,27.58,675300.0,19.3654,19.3795,19.3514,19.3654,675300.0
2006-04-27 12:30:00,27.59,27.59,27.41,27.49,907900.0,19.3725,19.3725,19.2461,19.3022,907900.0
2006-04-27 12:40:00,27.48,27.5,27.4,27.48,754900.0,19.2952,19.3093,19.2391,19.2952,754900.0
2006-04-27 12:50:00,27.48,27.57,27.48,27.56,744800.0,19.2952,19.3584,19.2952,19.3514,744800.0
2006-04-27 13:00:00,27.56,27.58,27.54,27.56,698900.0,19.3514,19.3654,19.3374,19.3514,698900.0
2006-04-27 13:10:00,27.56,27.57,27.5,27.5,685200.0,19.3514,19.3584,19.3093,19.3093,685200.0
2006-04-27 13:20:00,27.5,27.55,27.48,27.51,557900.0,19.3093,19.3444,19.2952,19.3163,557900.0
2006-04-27 13:30:00,27.51,27.51,27.46,27.47,608400.0,19.3163,19.3163,19.2812,19.2882,608400.0
2006-04-27 13:40:00,27.46,27.48,27.45,27.45,407100.0,19.2812,19.2952,19.2742,19.2742,407100.0
2006-04-27 13:50:00,27.45,27.46,27.42,27.43,1169300.0,19.2742,19.2812,19.2531,19.2601,1169300.0
2006-04-27 14:00:00,27.43,27.5,27.42,27.49,907400.0,19.2601,19.3093,19.2531,19.3022,907400.0
2006-04-27 14:10:00,27.5,27.5,27.41,27.42,731200.0,19.3093,19.3093,19.2461,19.2531,731200.0
2006-04-27 14:20:00,27.42,27.49,27.4,27.48,652300.0,19.2531,19.3022,19.2391,19.2952,652300.0
2006-04-27 14:30:00,27.48,27.49,27.45,27.49,686500.0,19.2952,19.3022,19.2742,19.3022,686500.0
2006-04-27 14:40:00,27.48,27.57,27.46,27.52,2004000.0,19.2952,19.3584,19.2812,19.3233,2004000.0
2006-04-27 14:50:00,27.51,27.57,27.48,27.48,1331600.0,19.3163,19.3584,19.2952,19.2952,1331600.0
2006-04-27 15:00:00,27.49,27.5,27.41,27.41,1404600.0,19.3022,19.3093,19.2461,19.2461,1404600.0
2006-04-27 15:10:00,27.42,27.42,27.31,27.38,1888400.0,19.2531,19.2531,19.1759,19.225,1888400.0
2006-04-27 15:20:00,27.38,27.39,27.28,27.32,2726100.0,19.225,19.232,19.1548,19.1829,2726100.0
2006-04-27 15:30:00,27.31,27.33,27.25,27.28,2321100.0,19.1759,19.1899,19.1337,19.1548,2321100.0
2006-04-27 15:40:00,27.28,27.34,27.25,27.32,2704600.0,19.1548,19.1969,19.1337,19.1829,2704600.0
2006-04-27 15:50:00,27.32,27.35,27.27,27.28,4261400.0,19.1829,19.2039,19.1478,19.1548,4261400.0
2006-04-28 09:30:00,24.23,27.27,23.6,24.39,51895000.0,17.0132,19.1478,16.5709,17.1256,51895000.0
2006-04-28 09:40:00,24.39,24.43,24.12,24.32,39274100.0,17.1256,17.1537,16.936,17.0764,39274100.0
2006-04-28 09:50:00,24.3,24.5,24.19,24.19,31534500.0,17.0624,17.2028,16.9851,16.9851,31534500.0
2006-04-28 10:00:00,24.19,24.35,24.07,24.15,25571300.0,16.9851,17.0975,16.9009,16.957,25571300.0
2006-04-28 10:10:00,24.15,24.26,24.07,24.2,16181600.0,16.957,17.0343,16.9009,16.9922,16181600.0
2006-04-28 10:20:00,24.21,24.35,24.2,24.29,20579700.0,16.9992,17.0975,16.9922,17.0553,20579700.0
2006-04-28 10:30:00,24.29,24.31,24.24,24.29,14776700.0,17.0553,17.0694,17.0202,17.0553,14776700.0
2006-04-28 10:40:00,24.29,24.38,24.25,24.27,10021700.0,17.0553,17.1185,17.0273,17.0413,10021700.0
2006-04-28 10:50:00,24.27,24.29,24.2,24.22,12204600.0,17.0413,17.0553,16.9922,17.0062,12204600.0
2006-04-28 11:00:00,24.21,24.25,24.15,24.21,13896200.0,16.9992,17.0273,16.957,16.9992,13896200.0
2006-04-28 11:10:00,24.21,24.25,24.11,24.24,9526700.0,16.9992,17.0273,16.929,17.0202,9526700.0
2006-04-28 11:20:00,24.25,24.28,24.07,24.26,10096800.0,17.0273,17.0483,16.9009,17.0343,10096800.0
2006-04-28 11:30:00,24.26,24.29,24.23,24.26,7075500.0,17.0343,17.0553,17.0132,17.0343,7075500.0
2006-04-28 11:40:00,24.26,24.28,24.2,24.28,6198900.0,17.0343,17.0483,16.9922,17.0483,6198900.0
2006-04-28 11:50:00,24.28,24.29,24.25,24.29,7619500.0,17.0483,17.0553,17.0273,17.0553,7619500.0
2006-04-28 12:00:00,24.29,24.29,24.26,24.27,6713000.0,17.0553,17.0553,17.0343,17.0413,6713000.0
2006-04-28 12:10:00,24.27,24.29,24.25,24.27,10157800.0,17.0413,17.0553,17.0273,17.0413,10157800.0
2006-04-28 12:20:00,24.27,24.28,24.25,24.25,6245700.0,17.0413,17.0483,17.0273,17.0273,6245700.0
2006-04-28 12:30:00,24.25,24.3,24.16,24.2,12381000.0,17.0273,17.0624,16.9641,16.9922,12381000.0
2006-04-28 12:40:00,24.2,24.21,24.15,24.2,7751300.0,16.9922,16.9992,16.957,16.9922,7751300.0
2006-04-28 12:50:00,24.2,24.3,24.19,24.27,5341100.0,16.9922,17.0624,16.9851,17.0413,5341100.0
2006-04-28 13:00:00,24.27,24.5,24.23,24.25,5241300.0,17.0413,17.2028,17.0132,17.0273,5241300.0
2006-04-28 13:10:00,24.25,24.27,24.24,24.27,3738800.0,17.0273,17.0413,17.0202,17.0413,3738800.0
2006-04-28 13:20:00,24.27,24.27,24.22,24.23,4562000.0,17.0413,17.0413,17.0062,17.0132,4562000.0
2006-04-28 13:30:00,24.24,24.25,24.2,24.23,7125400.0,17.0202,17.0273,16.9922,17.0132,7125400.0
2006-04-28 13:40:00,24.23,24.28,24.22,24.23,6426100.0,17.0132,17.0483,17.0062,17.0132,6426100.0
2006-04-28 13:50:00,24.23,24.23,24.16,24.18,5442900.0,17.0132,17.0132,16.9641,16.9781,5442900.0
2006-04-28 14:00:00,24.18,24.23,24.17,24.19,4694100.0,16.9781,17.0132,16.9711,16.9851,4694100.0
2006-04-28 14:10:00,24.19,24.2,24.15,24.16,5202400.0,16.9851,16.9922,16.957,16.9641,5202400.0
2006-04-28 14:20:00,24.16,24.22,24.1,24.11,8579000.0,16.9641,17.0062,16.9219,16.929,8579000.0
2006-04-28 14:30:00,24.12,24.15,24.08,24.12,6449700.0,16.936,16.957,16.9079,16.936,6449700.0
2006-04-28 14:40:00,24.13,24.13,24.01,24.02,13010500.0,16.943,16.943,16.8587,16.8658,13010500.0
2006-04-28 14:50:00,24.03,24.2,24.0,24.05,15500300.0,16.8728,16.9922,16.8517,16.8868,15500300.0
2006-04-28 15:00:00,24.05,24.1,24.04,24.05,8052900.0,16.8868,16.9219,16.8798,16.8868,8052900.0
2006-04-28 15:10:00,24.04,24.06,24.02,24.05,8540100.0,16.8798,16.8939,16.8658,16.8868,8540100.0
2006-04-28 15:20:00,24.05,24.1,24.04,24.09,11404300.0,16.8868,16.9219,16.8798,16.9149,11404300.0
2006-04-28 15:30:00,24.1,24.25,24.08,24.13,16930400.0,16.9219,17.0273,16.9079,16.943,16930400.0
2006-04-28 15:40:00,24.13,24.17,24.1,24.12,9345200.0,16.943,16.9711,16.9219,16.936,9345200.0
2006-04-28 15:50:00,24.12,24.25,24.08,24.14,22980100.0,16.936,17.0273,16.9079,16.95,22980100.0
2006-05-01 09:30:00,24.32,25.0,24.09,24.27,11640800.0,17.0764,17.5539,16.9149,17.0413,11640800.0
2006-05-01 09:40:00,24.27,24.3,24.22,24.29,7024100.0,17.0413,17.0624,17.0062,17.0553,7024100.0
2006-05-01 09:50:00,24.29,24.31,24.28,24.3,3145600.0,17.0553,17.0694,17.0483,17.0624,3145600.0
2006-05-01 10:00:00,24.31,24.32,24.25,24.32,3613200.0,17.0694,17.0764,17.0273,17.0764,3613200.0
2006-05-01 10:10:00,24.32,24.38,24.28,24.31,6410000.0,17.0764,17.1185,17.0483,17.0694,6410000.0
2006-05-01 10:20:00,24.32,24.34,24.29,24.33,5794400.0,17.0764,17.0905,17.0553,17.0834,5794400.0
2006-05-01 10:30:00,24.32,24.5,24.32,24.39,5834500.0,17.0764,17.2028,17.0764,17.1256,5834500.0
2006-05-01 10:40:00,24.39,24.41,24.33,24.35,4242700.0,17.1256,17.1396,17.0834,17.0975,4242700.0
2006-05-01 10:50:00,24.35,24.41,24.35,24.41,3470500.0,17.0975,17.1396,17.0975,17.1396,3470500.0
2006-05-01 11:00:00,24.41,24.44,24.31,24.37,8077500.0,17.1396,17.1607,17.0694,17.1115,8077500.0
2006-05-01 11:10:00,24.36,24.45,24.15,24.4,6999100.0,17.1045,17.1677,16.957,17.1326,6999100.0
2006-05-01 11:20:00,24.4,24.46,24.39,24.46,3478400.0,17.1326,17.1747,17.1256,17.1747,3478400.0
2006-05-01 11:30:00,24.46,24.49,24.42,24.47,3643600.0,17.1747,17.1958,17.1466,17.1817,3643600.0
2006-05-01 11:40:00,24.48,24.5,24.42,24.46,4371300.0,17.1888,17.2028,17.1466,17.1747,4371300.0
2006-05-01 11:50:00,24.46,24.49,24.43,24.44,3944900.0,17.1747,17.1958,17.1537,17.1607,3944900.0
2006-05-01 12:00:00,24.45,24.45,24.43,24.45,2451500.0,17.1677,17.1677,17.1537,17.1677,2451500.0
2006-05-01 12:10:00,24.45,24.45,24.39,24.41,2965700.0,17.1677,17.1677,17.1256,17.1396,2965700.0
2006-05-01 12:20:00,24.4,24.48,24.36,24.36,2350900.0,17.1326,17.1888,17.1045,17.1045,2350900.0
2006-05-01 12:30:00,24.36,24.4,24.33,24.35,4303200.0,17.1045,17.1326,17.0834,17.0975,4303200.0
2006-05-01 12:40:00,24.35,24.44,24.34,24.37,2705200.0,17.0975,17.1607,17.0905,17.1115,2705200.0
2006-05-01 12:50:00,24.37,24.42,24.36,24.39,2372600.0,17.1115,17.1466,17.1045,17.1256,2372600.0
2006-05-01 13:00:00,24.39,24.43,24.37,24.43,3033000.0,17.1256,17.1537,17.1115,17.1537,3033000.0
2006-05-01 13:10:00,24.43,24.47,24.39,24.41,5503100.0,17.1537,17.1817,17.1256,17.1396,5503100.0
2006-05-01 13:20:00,24.41,24.42,24.35,24.4,2408200.0,17.1396,17.1466,17.0975,17.1326,2408200.0
2006-05-01 13:30:00,24.39,24.47,24.39,24.41,4165200.0,17.1256,17.1817,17.1256,17.1396,4165200.0
2006-05-01 13:40:00,24.41,24.42,24.39,24.4,3465100.0,17.1396,17.1466,17.1256,17.1326,3465100.0
2006-05-01 13:50:00,24.39,24.41,24.35,24.36,3434900.0,17.1256,17.1396,17.0975,17.1045,3434900.0
2006-05-01 14:00:00,24.36,24.39,24.36,24.38,2417300.0,17.1045,17.1256,17.1045,17.1185,2417300.0
2006-05-01 14:10:00,24.37,24.4,24.36,24.37,2401600.0,17.1115,17.1326,17.1045,17.1115,2401600.0
2006-05-01 14:20:00,24.37,24.48,24.35,24.39,2736500.0,17.1115,17.1888,17.0975,17.1256,2736500.0
2006-05-01 14:30:00,24.39,24.4,24.38,24.39,1546400.0,17.1256,17.1326,17.1185,17.1256,1546400.0
2006-05-01 14:40:00,24.4,24.48,24.37,24.4,1995400.0,17.1326,17.1888,17.1115,17.1326,1995400.0
2006-05-01 14:50:00,24.4,24.4,24.38,24.4,1597300.0,17.1326,17.1326,17.1185,17.1326,1597300.0
2006-05-01 15:00:00,24.4,24.48,24.39,24.4,1624900.0,17.1326,17.1888,17.1256,17.1326,1624900.0
2006-05-01 15:10:00,24.4,24.48,24.33,24.33,4284300.0,17.1326,17.1888,17.0834,17.0834,4284300.0
2006-05-01 15:20:00,24.34,24.37,24.22,24.36,6006000.0,17.0905,17.1115,17.0062,17.1045,6006000.0
2006-05-01 15:30:00,24.36,24.4,24.3,24.33,3380800.0,17.1045,17.1326,17.0624,17.0834,3380800.0
2006-05-01 15:40:00,24.33,24.4,24.24,24.27,5862500.0,17.0834,17.1326,17.0202,17.0413,5862500.0
2006-05-01 15:50:00,24.27,24.39,24.24,24.27,5438800.0,17.0413,17.1256,17.0202,17.0413,5438800.0
2006-05-02 09:30:00,24.49,25.0,24.35,24.41,7301500.0,17.1958,17.5539,17.0975,17.1396,7301500.0
2006-05-02 09:40:00,24.41,24.46,24.39,24.4,9183500.0,17.1396,17.1747,17.1256,17.1326,9183500.0
2006-05-02 09:50:00,24.4,24.41,24.31,24.34,5597600.0,17.1326,17.1396,17.0694,17.0905,5597600.0
2006-05-02 10:00:00,24.34,24.36,24.27,24.28,5401100.0,17.0905,17.1045,17.0413,17.0483,5401100.0
2006-05-02 10:10:00,24.28,24.32,24.2,24.22,5807900.0,17.0483,17.0764,16.9922,17.0062,5807900.0
2006-05-02 10:20:00,24.21,24.26,24.19,24.24,5521900.0,16.9992,17.0343,16.9851,17.0202,5521900.0
2006-05-02 10:30:00,24.24,24.27,24.2,24.2,3875200.0,17.0202,17.0413,16.9922,16.9922,3875200.0
2006-05-02 10:40:00,24.2,24.3,24.15,24.2,5153900.0,16.9922,17.0624,16.957,16.9922,5153900.0
2006-05-02 10:50:00,24.2,24.24,24.18,24.19,3381800.0,16.9922,17.0202,16.9781,16.9851,3381800.0
2006-05-02 11:00:00,24.19,24.2,24.17,24.18,3510300.0,16.9851,16.9922,16.9711,16.9781,3510300.0
2006-05-02 11:10:00,24.18,24.24,24.1,24.23,3544500.0,16.9781,17.0202,16.9219,17.0132,3544500.0
2006-05-02 11:20:00,24.22,24.23,24.1,24.17,3789700.0,17.0062,17.0132,16.9219,16.9711,3789700.0
2006-05-02 11:30:00,24.17,24.2,24.14,24.16,3103800.0,16.9711,16.9922,16.95,16.9641,3103800.0
2006-05-02 11:40:00,24.16,24.18,24.11,24.12,3614600.0,16.9641,16.9781,16.929,16.936,3614600.0
2006-05-02 11:50:00,24.12,24.14,24.05,24.07,4995800.0,16.936,16.95,16.8868,16.9009,4995800.0
2006-05-02 12:00:00,24.08,24.13,24.07,24.13,2535500.0,16.9079,16.943,16.9009,16.943,2535500.0
2006-05-02 12:10:00,24.12,24.13,24.08,24.09,3367200.0,16.936,16.943,16.9079,16.9149,3367200.0
2006-05-02 12:20:00,24.08,24.1,24.06,24.07,3195300.0,16.9079,16.9219,16.8939,16.9009,3195300.0
2006-05-02 12:30:00,24.08,24.11,24.07,24.09,2344500.0,16.9079,16.929,16.9009,16.9149,2344500.0
2006-05-02 12:40:00,24.08,24.09,24.04,24.04,2869900.0,16.9079,16.9149,16.8798,16.8798,2869900.0
2006-05-02 12:50:00,24.05,24.08,24.0,24.01,6134900.0,16.8868,16.9079,16.8517,16.8587,6134900.0
2006-05-02 13:00:00,24.01,24.05,23.97,24.02,7243100.0,16.8587,16.8868,16.8307,16.8658,7243100.0
2006-05-02 13:10:00,24.02,24.07,24.01,24.07,4603800.0,16.8658,16.9009,16.8587,16.9009,4603800.0
2006-05-02 13:20:00,24.06,24.11,24.05,24.05,4382700.0,16.8939,16.929,16.8868,16.8868,4382700.0
2006-05-02 13:30:00,24.06,24.1,23.98,24.08,3007800.0,16.8939,16.9219,16.8377,16.9079,3007800.0
2006-05-02 13:40:00,24.08,24.15,24.01,24.02,2754200.0,16.9079,16.957,16.8587,16.8658,2754200.0
2006-05-02 13:50:00,24.02,24.03,23.91,24.03,2555000.0,16.8658,16.8728,16.7885,16.8728,2555000.0
2006-05-02 14:00:00,24.03,24.05,23.99,24.04,4584600.0,16.8728,16.8868,16.8447,16.8798,4584600.0
2006-05-02 14:10:00,24.05,24.05,23.99,24.01,2057300.0,16.8868,16.8868,16.8447,16.8587,2057300.0
2006-05-02 14:20:00,24.01,24.15,23.94,23.95,6350100.0,16.8587,16.957,16.8096,16.8166,6350100.0
2006-05-02 14:30:00,23.94,23.98,23.91,23.95,4449900.0,16.8096,16.8377,16.7885,16.8166,4449900.0
2006-05-02 14:40:00,23.94,24.02,23.9,23.94,3723300.0,16.8096,16.8658,16.7815,16.8096,3723300.0
2006-05-02 14:50:00,23.94,23.96,23.9,23.95,3405000.0,16.8096,16.8236,16.7815,16.8166,3405000.0
2006-05-02 15:00:00,23.96,24.0,23.9,23.94,3752400.0,16.8236,16.8517,16.7815,16.8096,3752400.0
2006-05-02 15:10:00,23.95,24.0,23.92,23.98,6214600.0,16.8166,16.8517,16.7956,16.8377,6214600.0
2006-05-02 15:20:00,23.99,24.04,23.96,24.02,6909900.0,16.8447,16.8798,16.8236,16.8658,6909900.0
2006-05-02 15:30:00,24.02,24.03,23.96,24.0,4419300.0,16.8658,16.8728,16.8236,16.8517,4419300.0
2006-05-02 15:40:00,24.01,24.1,23.99,24.06,6003100.0,16.8587,16.9219,16.8447,16.8939,6003100.0
2006-05-02 15:50:00,24.06,24.11,24.0,24.02,6168900.0,16.8939,16.929,16.8517,16.8658,6168900.0
2006-05-03 09:30:00,24.0,24.5,23.93,23.96,5292900.0,16.8517,17.2028,16.8026,16.8236,5292900.0
2006-05-03 09:40:00,23.96,24.0,23.95,23.99,3749900.0,16.8236,16.8517,16.8166,16.8447,3749900.0
2006-05-03 09:50:00,24.0,24.0,23.92,23.93,4846500.0,16.8517,16.8517,16.7956,16.8026,4846500.0
2006-05-03 10:00:00,23.94,24.0,23.76,23.81,7715500.0,16.8096,16.8517,16.6832,16.7183,7715500.0
2006-05-03 10:10:00,23.81,23.86,23.79,23.85,3683100.0,16.7183,16.7534,16.7043,16.7464,3683100.0
2006-05-03 10:20:00,23.85,23.9,23.84,23.9,2547000.0,16.7464,16.7815,16.7394,16.7815,2547000.0
2006-05-03 10:30:00,23.9,23.91,23.86,23.87,2267200.0,16.7815,16.7885,16.7534,16.7604,2267200.0
2006-05-03 10:40:00,23.86,23.9,23.81,23.81,3681800.0,16.7534,16.7815,16.7183,16.7183,3681800.0
2006-05-03 10:50:00,23.81,23.85,23.73,23.78,5724700.0,16.7183,16.7464,16.6621,16.6972,5724700.0
2006-05-03 11:00:00,23.78,23.8,23.71,23.73,3793300.0,16.6972,16.7113,16.6481,16.6621,3793300.0
2006-05-03 11:10:00,23.73,23.76,23.72,23.76,3605700.0,16.6621,16.6832,16.6551,16.6832,3605700.0
2006-05-03 11:20:00,23.76,23.9,23.73,23.76,2965900.0,16.6832,16.7815,16.6621,16.6832,2965900.0
2006-05-03 11:30:00,23.76,23.89,23.64,23.69,6685500.0,16.6832,16.7745,16.5989,16.6341,6685500.0
2006-05-03 11:40:00,23.69,23.7,23.6,23.64,5385000.0,16.6341,16.6411,16.5709,16.5989,5385000.0
2006-05-03 11:50:00,23.64,25.63,23.61,23.65,2508600.0,16.5989,17.9962,16.5779,16.606,2508600.0
2006-05-03 12:00:00,23.65,23.68,23.6,23.63,3087800.0,16.606,16.627,16.5709,16.5919,3087800.0
2006-05-03 12:10:00,23.63,23.63,23.56,23.58,3886300.0,16.5919,16.5919,16.5428,16.5568,3886300.0
2006-05-03 12:20:00,23.58,23.6,23.52,23.53,5036000.0,16.5568,16.5709,16.5147,16.5217,5036000.0
2006-05-03 12:30:00,23.52,23.56,23.51,23.54,4274400.0,16.5147,16.5428,16.5077,16.5287,4274400.0
2006-05-03 12:40:00,23.54,23.54,23.5,23.52,2933900.0,16.5287,16.5287,16.5006,16.5147,2933900.0
2006-05-03 12:50:00,23.52,23.55,23.51,23.53,3280700.0,16.5147,16.5358,16.5077,16.5217,3280700.0
2006-05-03 13:00:00,23.53,23.55,23.52,23.54,3100500.0,16.5217,16.5358,16.5147,16.5287,3100500.0
2006-05-03 13:10:00,23.54,23.54,23.46,23.5,6646900.0,16.5287,16.5287,16.4726,16.5006,6646900.0
2006-05-03 13:20:00,23.5,23.52,23.39,23.46,4340400.0,16.5006,16.5147,16.4234,16.4726,4340400.0
2006-05-03 13:30:00,23.46,23.47,23.42,23.43,6217400.0,16.4726,16.4796,16.4445,16.4515,6217400.0
2006-05-03 13:40:00,23.43,23.45,23.38,23.38,5010000.0,16.4515,16.4655,16.4164,16.4164,5010000.0
2006-05-03 13:50:00,23.39,23.6,23.34,23.37,8521800.0,16.4234,16.5709,16.3883,16.4094,8521800.0
2006-05-03 14:00:00,23.36,23.43,23.3,23.3,5248100.0,16.4023,16.4515,16.3602,16.3602,5248100.0
2006-05-03 14:10:00,23.3,23.35,23.26,23.32,6012600.0,16.3602,16.3953,16.3321,16.3743,6012600.0
2006-05-03 14:20:00,23.32,23.35,23.24,23.31,4477500.0,16.3743,16.3953,16.3181,16.3672,4477500.0
2006-05-03 14:30:00,23.31,23.34,23.27,23.32,3284600.0,16.3672,16.3883,16.3392,16.3743,3284600.0
2006-05-03 14:40:00,23.32,23.4,23.31,23.36,5823300.0,16.3743,16.4304,16.3672,16.4023,5823300.0
2006-05-03 14:50:00,23.37,23.4,23.32,23.36,4265400.0,16.4094,16.4304,16.3743,16.4023,4265400.0
2006-05-03 15:00:00,23.36,23.4,23.34,23.35,10604400.0,16.4023,16.4304,16.3883,16.3953,10604400.0
2006-05-03 15:10:00,23.35,23.35,23.27,23.3,6061300.0,16.3953,16.3953,16.3392,16.3602,6061300.0
2006-05-03 15:20:00,23.31,23.32,23.27,23.29,5439400.0,16.3672,16.3743,16.3392,16.3532,5439400.0
2006-05-03 15:30:00,23.28,23.35,23.27,23.3,6384300.0,16.3462,16.3953,16.3392,16.3602,6384300.0
2006-05-03 15:40:00,23.29,23.32,23.21,23.22,7470700.0,16.3532,16.3743,16.297,16.304,7470700.0
2006-05-03 15:50:00,23.22,23.37,23.15,23.17,10483300.0,16.304,16.4094,16.2549,16.2689,10483300.0
2006-05-04 09:30:00,23.35,23.67,23.14,23.35,10127600.0,16.3953,16.62,16.2479,16.3953,10127600.0
2006-05-04 09:40:00,23.35,23.48,23.34,23.44,6360200.0,16.3953,16.4866,16.3883,16.4585,6360200.0
2006-05-04 09:50:00,23.43,23.52,23.38,23.49,7179900.0,16.4515,16.5147,16.4164,16.4936,7179900.0
2006-05-04 10:00:00,23.48,23.55,23.46,23.5,7137800.0,16.4866,16.5358,16.4726,16.5006,7137800.0
2006-05-04 10:10:00,23.49,23.5,23.43,23.44,4065400.0,16.4936,16.5006,16.4515,16.4585,4065400.0
2006-05-04 10:20:00,23.43,23.48,23.42,23.45,2691400.0,16.4515,16.4866,16.4445,16.4655,2691400.0
2006-05-04 10:30:00,23.45,23.46,23.35,23.39,6109100.0,16.4655,16.4726,16.3953,16.4234,6109100.0
2006-05-04 10:40:00,23.4,23.43,23.33,23.39,4308100.0,16.4304,16.4515,16.3813,16.4234,4308100.0
2006-05-04 10:50:00,23.39,23.39,23.26,23.3,7010700.0,16.4234,16.4234,16.3321,16.3602,7010700.0
2006-05-04 11:00:00,23.3,23.34,23.23,23.33,4221700.0,16.3602,16.3883,16.3111,16.3813,4221700.0
2006-05-04 11:10:00,23.33,23.34,23.25,23.26,2787000.0,16.3813,16.3883,16.3251,16.3321,2787000.0
2006-05-04 11:20:00,23.26,23.26,23.2,23.23,4092900.0,16.3321,16.3321,16.29,16.3111,4092900.0
2006-05-04 11:30:00,23.23,23.27,23.22,23.27,4120300.0,16.3111,16.3392,16.304,16.3392,4120300.0
2006-05-04 11:40:00,23.27,23.33,23.23,23.32,3209200.0,16.3392,16.3813,16.3111,16.3743,3209200.0
2006-05-04 11:50:00,23.32,23.4,23.27,23.32,5036800.0,16.3743,16.4304,16.3392,16.3743,5036800.0
2006-05-04 12:00:00,23.32,23.32,23.28,23.28,2937700.0,16.3743,16.3743,16.3462,16.3462,2937700.0
2006-05-04 12:10:00,23.29,24.35,23.27,23.33,4247700.0,16.3532,17.0975,16.3392,16.3813,4247700.0
2006-05-04 12:20:00,23.33,23.39,23.31,23.35,3098800.0,16.3813,16.4234,16.3672,16.3953,3098800.0
2006-05-04 12:30:00,23.35,23.37,23.31,23.37,2111900.0,16.3953,16.4094,16.3672,16.4094,2111900.0
2006-05-04 12:40:00,23.38,23.42,23.35,23.4,4218200.0,16.4164,16.4445,16.3953,16.4304,4218200.0
2006-05-04 12:50:00,23.4,23.41,23.37,23.38,2239300.0,16.4304,16.4375,16.4094,16.4164,2239300.0
2006-05-04 13:00:00,23.38,23.41,23.37,23.38,1786700.0,16.4164,16.4375,16.4094,16.4164,1786700.0
2006-05-04 13:10:00,23.37,23.42,23.37,23.4,1261100.0,16.4094,16.4445,16.4094,16.4304,1261100.0
2006-05-04 13:20:00,23.41,23.48,23.4,23.48,2504800.0,16.4375,16.4866,16.4304,16.4866,2504800.0
2006-05-04 13:30:00,23.48,23.48,23.44,23.45,3600700.0,16.4866,16.4866,16.4585,16.4655,3600700.0
2006-05-04 13:40:00,23.44,23.46,23.35,23.44,2584300.0,16.4585,16.4726,16.3953,16.4585,2584300.0
2006-05-04 13:50:00,23.44,23.48,23.43,23.45,2586500.0,16.4585,16.4866,16.4515,16.4655,2586500.0
2006-05-04 14:00:00,23.46,23.49,23.45,23.47,3743800.0,16.4726,16.4936,16.4655,16.4796,3743800.0
2006-05-04 14:10:00,23.47,23.54,23.46,23.53,4713600.0,16.4796,16.5287,16.4726,16.5217,4713600.0
2006-05-04 14:20:00,23.54,23.55,23.46,23.49,4971900.0,16.5287,16.5358,16.4726,16.4936,4971900.0
2006-05-04 14:30:00,23.49,23.5,23.42,23.47,3561900.0,16.4936,16.5006,16.4445,16.4796,3561900.0
2006-05-04 14:40:00,23.46,23.49,23.45,23.47,2592400.0,16.4726,16.4936,16.4655,16.4796,2592400.0
2006-05-04 14:50:00,23.47,23.5,23.45,23.48,1927000.0,16.4796,16.5006,16.4655,16.4866,1927000.0
2006-05-04 15:00:00,23.48,23.48,23.45,23.46,2527400.0,16.4866,16.4866,16.4655,16.4726,2527400.0
2006-05-04 15:10:00,23.46,23.5,23.46,23.48,2709600.0,16.4726,16.5006,16.4726,16.4866,2709600.0
2006-05-04 15:20:00,23.49,23.51,23.45,23.45,2988800.0,16.4936,16.5077,16.4655,16.4655,2988800.0
2006-05-04 15:30:00,23.46,23.47,23.42,23.46,3463900.0,16.4726,16.4796,16.4445,16.4726,3463900.0
2006-05-04 15:40:00,23.46,23.48,23.44,23.47,3030100.0,16.4726,16.4866,16.4585,16.4796,3030100.0
2006-05-04 15:50:00,23.48,23.5,23.43,23.44,6966000.0,16.4866,16.5006,16.4515,16.4585,6966000.0
2006-05-05 09:30:00,23.66,23.68,23.59,23.59,6010100.0,16.613,16.627,16.5638,16.5638,6010100.0
2006-05-05 09:40:00,23.59,23.64,23.52,23.63,3427600.0,16.5638,16.5989,16.5147,16.5919,3427600.0
2006-05-05 09:50:00,23.63,23.78,23.6,23.76,6168700.0,16.5919,16.6972,16.5709,16.6832,6168700.0
2006-05-05 10:00:00,23.77,23.85,23.7,23.81,7897700.0,16.6902,16.7464,16.6411,16.7183,7897700.0
2006-05-05 10:10:00,23.81,23.88,23.75,23.77,6422800.0,16.7183,16.7675,16.6762,16.6902,6422800.0
2006-05-05 10:20:00,23.76,23.82,23.71,23.71,2624200.0,16.6832,16.7253,16.6481,16.6481,2624200.0
2006-05-05 10:30:00,23.71,23.79,23.71,23.74,3822200.0,16.6481,16.7043,16.6481,16.6692,3822200.0
2006-05-05 10:40:00,23.73,23.75,23.73,23.74,3312700.0,16.6621,16.6762,16.6621,16.6692,3312700.0
2006-05-05 10:50:00,23.74,23.77,23.74,23.76,2560500.0,16.6692,16.6902,16.6692,16.6832,2560500.0
2006-05-05 11:00:00,23.75,23.8,23.71,23.79,2537400.0,16.6762,16.7113,16.6481,16.7043,2537400.0
2006-05-05 11:10:00,23.8,23.8,23.7,23.73,2237500.0,16.7113,16.7113,16.6411,16.6621,2237500.0
2006-05-05 11:20:00,23.73,23.8,23.72,23.75,2798700.0,16.6621,16.7113,16.6551,16.6762,2798700.0
2006-05-05 11:30:00,23.74,23.84,23.74,23.83,4106000.0,16.6692,16.7394,16.6692,16.7324,4106000.0
2006-05-05 11:40:00,23.84,23.89,23.81,23.82,5963700.0,16.7394,16.7745,16.7183,16.7253,5963700.0
2006-05-05 11:50:00,23.82,23.84,23.8,23.81,1543500.0,16.7253,16.7394,16.7113,16.7183,1543500.0
2006-05-05 12:00:00,23.81,23.85,23.81,23.83,2468000.0,16.7183,16.7464,16.7183,16.7324,2468000.0
2006-05-05 12:10:00,23.82,23.83,23.79,23.8,1841800.0,16.7253,16.7324,16.7043,16.7113,1841800.0
2006-05-05 12:20:00,23.81,23.85,23.79,23.84,1527900.0,16.7183,16.7464,16.7043,16.7394,1527900.0
2006-05-05 12:30:00,23.84,23.84,23.8,23.82,1110600.0,16.7394,16.7394,16.7113,16.7253,1110600.0
2006-05-05 12:40:00,23.82,23.82,23.81,23.82,440200.0,16.7253,16.7253,16.7183,16.7253,440200.0
2006-05-05 12:50:00,23.81,23.82,23.75,23.77,3576700.0,16.7183,16.7253,16.6762,16.6902,3576700.0
2006-05-05 13:00:00,23.77,23.81,23.74,23.81,3347800.0,16.6902,16.7183,16.6692,16.7183,3347800.0
2006-05-05 13:10:00,23.79,23.8,23.77,23.8,1557500.0,16.7043,16.7113,16.6902,16.7113,1557500.0
2006-05-05 13:20:00,23.79,23.8,23.77,23.77,1249600.0,16.7043,16.7113,16.6902,16.6902,1249600.0
2006-05-05 13:30:00,23.77,23.8,23.77,23.8,1084800.0,16.6902,16.7113,16.6902,16.7113,1084800.0
2006-05-05 13:40:00,23.8,23.84,23.78,23.78,2053500.0,16.7113,16.7394,16.6972,16.6972,2053500.0
2006-05-05 13:50:00,23.79,23.8,23.77,23.79,1616200.0,16.7043,16.7113,16.6902,16.7043,1616200.0
2006-05-05 14:00:00,23.78,23.79,23.76,23.77,1042200.0,16.6972,16.7043,16.6832,16.6902,1042200.0
2006-05-05 14:10:00,23.77,23.8,23.76,23.78,1316200.0,16.6902,16.7113,16.6832,16.6972,1316200.0
2006-05-05 14:20:00,23.78,23.8,23.78,23.79,1140800.0,16.6972,16.7113,16.6972,16.7043,1140800.0
2006-05-05 14:30:00,23.79,23.8,23.78,23.79,1066500.0,16.7043,16.7113,16.6972,16.7043,1066500.0
2006-05-05 14:40:00,23.79,23.84,23.78,23.8,3074100.0,16.7043,16.7394,16.6972,16.7113,3074100.0
2006-05-05 14:50:00,23.8,23.8,23.77,23.78,2714200.0,16.7113,16.7113,16.6902,16.6972,2714200.0
2006-05-05 15:00:00,23.78,23.79,23.77,23.78,1489700.0,16.6972,16.7043,16.6902,16.6972,1489700.0
2006-05-05 15:10:00,23.78,23.78,23.74,23.77,2671100.0,16.6972,16.6972,16.6692,16.6902,2671100.0
2006-05-05 15:20:00,23.77,23.79,23.77,23.78,1733800.0,16.6902,16.7043,16.6902,16.6972,1733800.0
2006-05-05 15:30:00,23.78,23.85,23.78,23.85,3283900.0,16.6972,16.7464,16.6972,16.7464,3283900.0
2006-05-05 15:40:00,23.85,23.9,23.83,23.89,4884300.0,16.7464,16.7815,16.7324,16.7745,4884300.0
2006-05-05 15:50:00,23.89,23.95,23.8,23.93,10072500.0,16.7745,16.8166,16.7113,16.8026,10072500.0
2006-05-08 09:30:00,23.86,25.0,23.76,23.8,4796700.0,16.7534,17.5539,16.6832,16.7113,4796700.0
2006-05-08 09:40:00,23.8,23.81,23.75,23.76,2665600.0,16.7113,16.7183,16.6762,16.6832,2665600.0
2006-05-08 09:50:00,23.76,23.76,23.7,23.71,2435100.0,16.6832,16.6832,16.6411,16.6481,2435100.0
2006-05-08 10:00:00,23.72,23.75,23.63,23.67,2612600.0,16.6551,16.6762,16.5919,16.62,2612600.0
2006-05-08 10:10:00,23.67,23.7,23.64,23.67,2183000.0,16.62,16.6411,16.5989,16.62,2183000.0
2006-05-08 10:20:00,23.66,23.68,23.65,23.66,1070000.0,16.613,16.627,16.606,16.613,1070000.0
2006-05-08 10:30:00,23.66,23.68,23.62,23.64,1667500.0,16.613,16.627,16.5849,16.5989,1667500.0
2006-05-08 10:40:00,23.64,23.66,23.58,23.6,2262400.0,16.5989,16.613,16.5568,16.5709,2262400.0
2006-05-08 10:50:00,23.6,23.64,23.59,23.62,1346100.0,16.5709,16.5989,16.5638,16.5849,1346100.0
2006-05-08 11:00:00,23.61,23.72,23.52,23.53,2418500.0,16.5779,16.6551,16.5147,16.5217,2418500.0
2006-05-08 11:10:00,23.53,23.56,23.52,23.56,2129100.0,16.5217,16.5428,16.5147,16.5428,2129100.0
2006-05-08 11:20:00,23.56,23.57,23.51,23.53,3364000.0,16.5428,16.5498,16.5077,16.5217,3364000.0
2006-05-08 11:30:00,23.52,23.57,23.52,23.56,1492400.0,16.5147,16.5498,16.5147,16.5428,1492400.0
2006-05-08 11:40:00,23.56,23.68,23.56,23.68,1748600.0,16.5428,16.627,16.5428,16.627,1748600.0
2006-05-08 11:50:00,23.67,23.68,23.59,23.59,1105900.0,16.62,16.627,16.5638,16.5638,1105900.0
2006-05-08 12:00:00,23.6,23.8,23.59,23.59,768800.0,16.5709,16.7113,16.5638,16.5638,768800.0
2006-05-08 12:10:00,23.59,23.61,23.57,23.61,975000.0,16.5638,16.5779,16.5498,16.5779,975000.0
2006-05-08 12:20:00,23.61,23.62,23.58,23.61,1114500.0,16.5779,16.5849,16.5568,16.5779,1114500.0
2006-05-08 12:30:00,23.61,23.65,23.6,23.63,1183300.0,16.5779,16.606,16.5709,16.5919,1183300.0
2006-05-08 12:40:00,23.63,23.63,23.61,23.63,1278200.0,16.5919,16.5919,16.5779,16.5919,1278200.0
2006-05-08 12:50:00,23.63,23.65,23.62,23.65,1229200.0,16.5919,16.606,16.5849,16.606,1229200.0
2006-05-08 13:00:00,23.65,24.65,23.64,23.68,1797600.0,16.606,17.3081,16.5989,16.627,1797600.0
2006-05-08 13:10:00,23.68,23.7,23.53,23.66,924700.0,16.627,16.6411,16.5217,16.613,924700.0
2006-05-08 13:20:00,23.67,23.67,23.66,23.67,449300.0,16.62,16.62,16.613,16.62,449300.0
2006-05-08 13:30:00,23.66,23.67,23.63,23.63,672500.0,16.613,16.62,16.5919,16.5919,672500.0
2006-05-08 13:40:00,23.64,23.65,23.62,23.62,703200.0,16.5989,16.606,16.5849,16.5849,703200.0
2006-05-08 13:50:00,23.63,23.63,23.59,23.59,1231500.0,16.5919,16.5919,16.5638,16.5638,1231500.0
2006-05-08 14:00:00,23.6,23.65,23.59,23.63,887500.0,16.5709,16.606,16.5638,16.5919,887500.0
2006-05-08 14:10:00,23.63,23.64,23.61,23.62,830200.0,16.5919,16.5989,16.5779,16.5849,830200.0
2006-05-08 14:20:00,23.63,23.64,23.59,23.6,961400.0,16.5919,16.5989,16.5638,16.5709,961400.0
2006-05-08 14:30:00,23.64,23.64,23.58,23.59,1431500.0,16.5989,16.5989,16.5568,16.5638,1431500.0
2006-05-08 14:40:00,23.6,23.6,23.55,23.56,1318100.0,16.5709,16.5709,16.5358,16.5428,1318100.0
2006-05-08 14:50:00,23.55,23.6,23.55,23.58,891500.0,16.5358,16.5709,16.5358,16.5568,891500.0
2006-05-08 15:00:00,23.59,23.64,23.57,23.63,1976200.0,16.5638,16.5989,16.5498,16.5919,1976200.0
2006-05-08 15:10:00,23.62,23.63,23.59,23.6,1393300.0,16.5849,16.5919,16.5638,16.5709,1393300.0
2006-05-08 15:20:00,23.6,23.64,23.6,23.61,1820000.0,16.5709,16.5989,16.5709,16.5779,1820000.0
2006-05-08 15:30:00,23.61,23.73,23.58,23.66,5200000.0,16.5779,16.6621,16.5568,16.613,5200000.0
2006-05-08 15:40:00,23.67,23.76,23.6,23.72,4132100.0,16.62,16.6832,16.5709,16.6551,4132100.0
2006-05-08 15:50:00,23.73,23.75,23.69,23.73,6164000.0,16.6621,16.6762,16.6341,16.6621,6164000.0
2006-05-09 09:30:00,23.75,24.0,23.5,23.55,5388700.0,16.6762,16.8517,16.5006,16.5358,5388700.0
2006-05-09 09:40:00,23.54,23.59,23.51,23.52,2909200.0,16.5287,16.5638,16.5077,16.5147,2909200.0
2006-05-09 09:50:00,23.53,23.57,23.52,23.55,2073300.0,16.5217,16.5498,16.5147,16.5358,2073300.0
2006-05-09 10:00:00,23.55,23.57,23.49,23.53,3079300.0,16.5358,16.5498,16.4936,16.5217,3079300.0
2006-05-09 10:10:00,23.52,23.66,23.5,23.62,4900600.0,16.5147,16.613,16.5006,16.5849,4900600.0
2006-05-09 10:20:00,23.62,23.71,23.51,23.7,3194500.0,16.5849,16.6481,16.5077,16.6411,3194500.0
2006-05-09 10:30:00,23.7,23.72,23.67,23.68,1990200.0,16.6411,16.6551,16.62,16.627,1990200.0
2006-05-09 10:40:00,23.69,23.76,23.66,23.68,2616900.0,16.6341,16.6832,16.613,16.627,2616900.0
2006-05-09 10:50:00,23.69,23.78,23.67,23.78,2767000.0,16.6341,16.6972,16.62,16.6972,2767000.0
2006-05-09 11:00:00,23.78,23.79,23.74,23.78,1672500.0,16.6972,16.7043,16.6692,16.6972,1672500.0
2006-05-09 11:10:00,23.79,23.88,23.74,23.86,2592200.0,16.7043,16.7675,16.6692,16.7534,2592200.0
2006-05-09 11:20:00,23.86,23.87,23.79,23.79,2173900.0,16.7534,16.7604,16.7043,16.7043,2173900.0
2006-05-09 11:30:00,23.8,23.82,23.79,23.8,1072900.0,16.7113,16.7253,16.7043,16.7113,1072900.0
2006-05-09 11:40:00,23.8,23.85,23.8,23.82,1105500.0,16.7113,16.7464,16.7113,16.7253,1105500.0
2006-05-09 11:50:00,23.82,23.82,23.79,23.8,789700.0,16.7253,16.7253,16.7043,16.7113,789700.0
2006-05-09 12:00:00,23.8,23.85,23.79,23.8,1032500.0,16.7113,16.7464,16.7043,16.7113,1032500.0
2006-05-09 12:10:00,23.79,23.81,23.77,23.78,1157600.0,16.7043,16.7183,16.6902,16.6972,1157600.0
2006-05-09 12:20:00,23.77,23.79,23.75,23.76,907300.0,16.6902,16.7043,16.6762,16.6832,907300.0
2006-05-09 12:30:00,23.76,23.8,23.74,23.8,1089100.0,16.6832,16.7113,16.6692,16.7113,1089100.0
2006-05-09 12:40:00,23.79,23.8,23.76,23.76,424700.0,16.7043,16.7113,16.6832,16.6832,424700.0
2006-05-09 12:50:00,23.77,23.77,23.71,23.74,1615300.0,16.6902,16.6902,16.6481,16.6692,1615300.0
2006-05-09 13:00:00,23.73,23.74,23.7,23.7,649500.0,16.6621,16.6692,16.6411,16.6411,649500.0
2006-05-09 13:10:00,23.7,23.75,23.7,23.73,502800.0,16.6411,16.6762,16.6411,16.6621,502800.0
2006-05-09 13:20:00,23.73,23.8,23.7,23.7,641100.0,16.6621,16.7113,16.6411,16.6411,641100.0
2006-05-09 13:30:00,23.7,23.72,23.69,23.69,780800.0,16.6411,16.6551,16.6341,16.6341,780800.0
2006-05-09 13:40:00,23.69,23.7,23.65,23.65,1195000.0,16.6341,16.6411,16.606,16.606,1195000.0
2006-05-09 13:50:00,23.65,23.72,23.65,23.72,862400.0,16.606,16.6551,16.606,16.6551,862400.0
2006-05-09 14:00:00,23.72,23.75,23.68,23.74,1264500.0,16.6551,16.6762,16.627,16.6692,1264500.0
2006-05-09 14:10:00,23.73,23.74,23.71,23.73,647900.0,16.6621,16.6692,16.6481,16.6621,647900.0
2006-05-09 14:20:00,23.72,23.75,23.71,23.73,1405200.0,16.6551,16.6762,16.6481,16.6621,1405200.0
2006-05-09 14:30:00,23.73,23.79,23.69,23.78,1366800.0,16.6621,16.7043,16.6341,16.6972,1366800.0
2006-05-09 14:40:00,23.78,23.8,23.74,23.77,1376900.0,16.6972,16.7113,16.6692,16.6902,1376900.0
2006-05-09 14:50:00,23.78,23.78,22.75,23.74,903200.0,16.6972,16.6972,15.974,16.6692,903200.0
2006-05-09 15:00:00,23.74,23.75,23.7,23.7,1088600.0,16.6692,16.6762,16.6411,16.6411,1088600.0
2006-05-09 15:10:00,23.7,23.75,23.7,23.71,914500.0,16.6411,16.6762,16.6411,16.6481,914500.0
2006-05-09 15:20:00,23.71,23.72,23.67,23.71,1238200.0,16.6481,16.6551,16.62,16.6481,1238200.0
2006-05-09 15:30:00,23.71,23.72,23.68,23.68,1208100.0,16.6481,16.6551,16.627,16.627,1208100.0
2006-05-09 15:40:00,23.68,23.72,23.67,23.68,1732000.0,16.627,16.6551,16.62,16.627,1732000.0
2006-05-09 15:50:00,23.69,23.7,23.62,23.63,2753100.0,16.6341,16.6411,16.5849,16.5919,2753100.0
2006-05-10 09:30:00,23.67,23.76,23.64,23.69,2898100.0,16.62,16.6832,16.5989,16.6341,2898100.0
2006-05-10 09:40:00,23.69,23.73,23.68,23.72,1264000.0,16.6341,16.6621,16.627,16.6551,1264000.0
2006-05-10 09:50:00,23.71,23.72,23.66,23.69,1160900.0,16.6481,16.6551,16.613,16.6341,1160900.0
2006-05-10 10:00:00,23.68,23.72,23.66,23.68,1589100.0,16.627,16.6551,16.613,16.627,1589100.0
2006-05-10 10:10:00,23.68,23.69,23.62,23.69,1527100.0,16.627,16.6341,16.5849,16.6341,1527100.0
2006-05-10 10:20:00,23.68,23.69,23.67,23.69,516500.0,16.627,16.6341,16.62,16.6341,516500.0
2006-05-10 10:30:00,23.68,23.72,23.66,23.69,879600.0,16.627,16.6551,16.613,16.6341,879600.0
2006-05-10 10:40:00,23.68,23.7,23.64,23.67,1375700.0,16.627,16.6411,16.5989,16.62,1375700.0
2006-05-10 10:50:00,23.67,23.7,23.63,23.66,1666500.0,16.62,16.6411,16.5919,16.613,1666500.0
2006-05-10 11:00:00,23.66,23.7,23.66,23.69,1330300.0,16.613,16.6411,16.613,16.6341,1330300.0
2006-05-10 11:10:00,23.7,23.74,23.69,23.7,1409000.0,16.6411,16.6692,16.6341,16.6411,1409000.0
2006-05-10 11:20:00,23.71,23.74,23.69,23.7,1612500.0,16.6481,16.6692,16.6341,16.6411,1612500.0
2006-05-10 11:30:00,23.7,23.75,23.68,23.69,1259700.0,16.6411,16.6762,16.627,16.6341,1259700.0
2006-05-10 11:40:00,23.69,23.71,23.68,23.69,763500.0,16.6341,16.6481,16.627,16.6341,763500.0
2006-05-10 11:50:00,23.69,23.7,23.66,23.66,1186200.0,16.6341,16.6411,16.613,16.613,1186200.0
2006-05-10 12:00:00,23.66,23.7,23.62,23.63,1807000.0,16.613,16.6411,16.5849,16.5919,1807000.0
2006-05-10 12:10:00,23.62,23.7,23.62,23.66,1820200.0,16.5849,16.6411,16.5849,16.613,1820200.0
2006-05-10 12:20:00,23.67,23.7,23.61,23.64,1789000.0,16.62,16.6411,16.5779,16.5989,1789000.0
2006-05-10 12:30:00,23.63,23.66,23.62,23.66,1177100.0,16.5919,16.613,16.5849,16.613,1177100.0
2006-05-10 12:40:00,23.66,23.67,23.62,23.65,1622800.0,16.613,16.62,16.5849,16.606,1622800.0
2006-05-10 12:50:00,23.65,23.7,23.62,23.64,803400.0,16.606,16.6411,16.5849,16.5989,803400.0
2006-05-10 13:00:00,23.65,23.68,23.64,23.66,1174500.0,16.606,16.627,16.5989,16.613,1174500.0
2006-05-10 13:10:00,23.64,23.7,23.6,23.62,1831100.0,16.5989,16.6411,16.5709,16.5849,1831100.0
2006-05-10 13:20:00,23.63,23.65,23.59,23.65,2992200.0,16.5919,16.606,16.5638,16.606,2992200.0
2006-05-10 13:30:00,23.63,23.7,23.62,23.63,2514300.0,16.5919,16.6411,16.5849,16.5919,2514300.0
2006-05-10 13:40:00,23.62,23.66,23.6,23.61,1860400.0,16.5849,16.613,16.5709,16.5779,1860400.0
2006-05-10 13:50:00,23.6,23.65,23.6,23.64,1414900.0,16.5709,16.606,16.5709,16.5989,1414900.0
2006-05-10 14:00:00,23.65,23.67,23.62,23.64,1894900.0,16.606,16.62,16.5849,16.5989,1894900.0
2006-05-10 14:10:00,23.64,23.68,23.59,23.65,2502700.0,16.5989,16.627,16.5638,16.606,2502700.0
2006-05-10 14:20:00,23.65,23.7,23.6,23.65,3600200.0,16.606,16.6411,16.5709,16.606,3600200.0
2006-05-10 14:30:00,23.65,23.68,23.61,23.65,1242000.0,16.606,16.627,16.5779,16.606,1242000.0
2006-05-10 14:40:00,23.64,23.74,23.64,23.69,3017100.0,16.5989,16.6692,16.5989,16.6341,3017100.0
2006-05-10 14:50:00,23.69,23.72,23.64,23.67,2277500.0,16.6341,16.6551,16.5989,16.62,2277500.0
2006-05-10 15:00:00,23.66,23.72,23.63,23.65,2561700.0,16.613,16.6551,16.5919,16.606,2561700.0
2006-05-10 15:10:00,23.65,23.73,23.6,23.64,1685000.0,16.606,16.6621,16.5709,16.5989,1685000.0
2006-05-10 15:20:00,23.64,23.7,23.59,23.6,1437900.0,16.5989,16.6411,16.5638,16.5709,1437900.0
2006-05-10 15:30:00,23.6,23.63,23.59,23.6,2628500.0,16.5709,16.5919,16.5638,16.5709,2628500.0
2006-05-10 15:40:00,23.6,23.65,23.6,23.61,1653000.0,16.5709,16.606,16.5709,16.5779,1653000.0
2006-05-10 15:50:00,23.61,23.79,23.6,23.75,5916700.0,16.5779,16.7043,16.5709,16.6762,5916700.0
2006-05-11 09:30:00,23.71,23.79,23.66,23.69,2975700.0,16.6481,16.7043,16.613,16.6341,2975700.0
2006-05-11 09:40:00,23.69,23.7,23.62,23.63,2026600.0,16.6341,16.6411,16.5849,16.5919,2026600.0
2006-05-11 09:50:00,23.62,23.75,23.6,23.63,1681100.0,16.5849,16.6762,16.5709,16.5919,1681100.0
2006-05-11 10:00:00,23.63,23.65,23.61,23.62,1440100.0,16.5919,16.606,16.5779,16.5849,1440100.0
2006-05-11 10:10:00,23.61,23.64,23.61,23.61,1356900.0,16.5779,16.5989,16.5779,16.5779,1356900.0
2006-05-11 10:20:00,23.62,23.62,23.55,23.55,1649700.0,16.5849,16.5849,16.5358,16.5358,1649700.0
2006-05-11 10:30:00,23.55,23.66,23.52,23.52,1638200.0,16.5358,16.613,16.5147,16.5147,1638200.0
2006-05-11 10:40:00,23.53,23.54,23.5,23.52,2785700.0,16.5217,16.5287,16.5006,16.5147,2785700.0
2006-05-11 10:50:00,23.52,23.55,23.5,23.51,2223800.0,16.5147,16.5358,16.5006,16.5077,2223800.0
2006-05-11 11:00:00,23.51,23.54,23.5,23.51,3134800.0,16.5077,16.5287,16.5006,16.5077,3134800.0
2006-05-11 11:10:00,23.51,23.52,23.42,23.49,3471400.0,16.5077,16.5147,16.4445,16.4936,3471400.0
2006-05-11 11:20:00,23.49,23.5,23.38,23.4,2574700.0,16.4936,16.5006,16.4164,16.4304,2574700.0
2006-05-11 11:30:00,23.39,23.48,23.38,23.39,1355900.0,16.4234,16.4866,16.4164,16.4234,1355900.0
2006-05-11 11:40:00,23.39,23.49,23.35,23.36,1325200.0,16.4234,16.4936,16.3953,16.4023,1325200.0
2006-05-11 11:50:00,23.36,23.37,23.26,23.28,3732900.0,16.4023,16.4094,16.3321,16.3462,3732900.0
2006-05-11 12:00:00,23.28,23.35,23.26,23.26,3425800.0,16.3462,16.3953,16.3321,16.3321,3425800.0
2006-05-11 12:10:00,23.26,23.29,23.25,23.28,1522600.0,16.3321,16.3532,16.3251,16.3462,1522600.0
2006-05-11 12:20:00,23.28,23.31,23.27,23.31,3857600.0,16.3462,16.3672,16.3392,16.3672,3857600.0
2006-05-11 12:30:00,23.3,23.38,23.3,23.37,1946300.0,16.3602,16.4164,16.3602,16.4094,1946300.0
2006-05-11 12:40:00,23.37,23.4,23.34,23.38,1856000.0,16.4094,16.4304,16.3883,16.4164,1856000.0
2006-05-11 12:50:00,23.37,23.38,23.15,23.33,1432100.0,16.4094,16.4164,16.2549,16.3813,1432100.0
2006-05-11 13:00:00,23.34,23.37,23.31,23.31,1951500.0,16.3883,16.4094,16.3672,16.3672,1951500.0
2006-05-11 13:10:00,23.31,23.37,23.25,23.26,2903600.0,16.3672,16.4094,16.3251,16.3321,2903600.0
2006-05-11 13:20:00,23.25,23.33,23.24,23.32,1840900.0,16.3251,16.3813,16.3181,16.3743,1840900.0
2006-05-11 13:30:00,23.33,23.38,23.32,23.36,2597000.0,16.3813,16.4164,16.3743,16.4023,2597000.0
2006-05-11 13:40:00,23.37,23.38,23.33,23.33,1506900.0,16.4094,16.4164,16.3813,16.3813,1506900.0
2006-05-11 13:50:00,23.33,23.35,23.31,23.34,1824900.0,16.3813,16.3953,16.3672,16.3883,1824900.0
2006-05-11 14:00:00,23.34,23.38,23.34,23.35,1232200.0,16.3883,16.4164,16.3883,16.3953,1232200.0
2006-05-11 14:10:00,23.35,23.36,23.28,23.34,1999900.0,16.3953,16.4023,16.3462,16.3883,1999900.0
2006-05-11 14:20:00,23.34,23.37,23.33,23.34,1266500.0,16.3883,16.4094,16.3813,16.3883,1266500.0
2006-05-11 14:30:00,23.33,23.34,23.26,23.29,1700100.0,16.3813,16.3883,16.3321,16.3532,1700100.0
2006-05-11 14:40:00,23.29,23.3,23.25,23.26,1059100.0,16.3532,16.3602,16.3251,16.3321,1059100.0
2006-05-11 14:50:00,23.26,23.28,23.19,23.2,3796200.0,16.3321,16.3462,16.283,16.29,3796200.0
2006-05-11 15:00:00,23.21,23.22,23.16,23.21,2616600.0,16.297,16.304,16.2619,16.297,2616600.0
2006-05-11 15:10:00,23.21,23.28,23.16,23.23,2983700.0,16.297,16.3462,16.2619,16.3111,2983700.0
2006-05-11 15:20:00,23.23,23.35,23.21,23.24,2869900.0,16.3111,16.3953,16.297,16.3181,2869900.0
2006-05-11 15:30:00,23.24,23.25,23.15,23.23,2251200.0,16.3181,16.3251,16.2549,16.3111,2251200.0
2006-05-11 15:40:00,23.23,23.27,23.21,23.21,2777500.0,16.3111,16.3392,16.297,16.297,2777500.0
2006-05-11 15:50:00,23.21,23.25,23.2,23.22,5415900.0,16.297,16.3251,16.29,16.304,5415900.0
2006-05-12 09:30:00,23.14,23.2,23.05,23.15,5265300.0,16.2479,16.29,16.1847,16.2549,5265300.0
2006-05-12 09:40:00,23.15,23.15,23.06,23.13,3684200.0,16.2549,16.2549,16.1917,16.2408,3684200.0
2006-05-12 09:50:00,23.12,23.21,23.09,23.21,2616300.0,16.2338,16.297,16.2128,16.297,2616300.0
2006-05-12 10:00:00,23.21,23.24,23.13,23.22,2760200.0,16.297,16.3181,16.2408,16.304,2760200.0
2006-05-12 10:10:00,23.21,23.37,23.2,23.22,3549700.0,16.297,16.4094,16.29,16.304,3549700.0
2006-05-12 10:20:00,23.23,23.29,23.18,23.28,3119000.0,16.3111,16.3532,16.276,16.3462,3119000.0
2006-05-12 10:30:00,23.29,23.3,23.1,23.28,2928700.0,16.3532,16.3602,16.2198,16.3462,2928700.0
2006-05-12 10:40:00,23.28,23.35,23.24,23.25,3870000.0,16.3462,16.3953,16.3181,16.3251,3870000.0
2006-05-12 10:50:00,23.25,23.31,23.23,23.28,2332300.0,16.3251,16.3672,16.3111,16.3462,2332300.0
2006-05-12 11:00:00,23.28,23.33,23.25,23.33,2974300.0,16.3462,16.3813,16.3251,16.3813,2974300.0
2006-05-12 11:10:00,23.33,23.34,23.26,23.3,1681400.0,16.3813,16.3883,16.3321,16.3602,1681400.0
2006-05-12 11:20:00,23.3,23.35,23.25,23.27,2106100.0,16.3602,16.3953,16.3251,16.3392,2106100.0
2006-05-12 11:30:00,23.26,23.29,23.25,23.25,1004400.0,16.3321,16.3532,16.3251,16.3251,1004400.0
2006-05-12 11:40:00,23.26,23.27,23.22,23.22,1939800.0,16.3321,16.3392,16.304,16.304,1939800.0
2006-05-12 11:50:00,23.22,23.26,23.19,23.23,1779800.0,16.304,16.3321,16.283,16.3111,1779800.0
2006-05-12 12:00:00,23.23,23.31,23.23,23.3,1484000.0,16.3111,16.3672,16.3111,16.3602,1484000.0
2006-05-12 12:10:00,23.3,23.31,23.26,23.27,2147300.0,16.3602,16.3672,16.3321,16.3392,2147300.0
2006-05-12 12:20:00,23.26,23.29,23.26,23.27,699000.0,16.3321,16.3532,16.3321,16.3392,699000.0
2006-05-12 12:30:00,23.26,23.26,23.15,23.18,1888100.0,16.3321,16.3321,16.2549,16.276,1888100.0
2006-05-12 12:40:00,23.18,23.22,23.18,23.22,812800.0,16.276,16.304,16.276,16.304,812800.0
2006-05-12 12:50:00,23.22,23.23,23.18,23.19,1210900.0,16.304,16.3111,16.276,16.283,1210900.0
2006-05-12 13:00:00,23.19,23.22,23.18,23.19,873400.0,16.283,16.304,16.276,16.283,873400.0
2006-05-12 13:10:00,23.19,23.21,23.18,23.2,1148300.0,16.283,16.297,16.276,16.29,1148300.0
2006-05-12 13:20:00,23.19,23.21,23.17,23.19,1225100.0,16.283,16.297,16.2689,16.283,1225100.0
2006-05-12 13:30:00,23.18,23.2,23.16,23.18,1549600.0,16.276,16.29,16.2619,16.276,1549600.0
2006-05-12 13:40:00,23.18,23.2,23.16,23.18,1455200.0,16.276,16.29,16.2619,16.276,1455200.0
2006-05-12 13:50:00,23.19,23.2,23.18,23.19,539500.0,16.283,16.29,16.276,16.283,539500.0
2006-05-12 14:00:00,23.19,23.21,23.17,23.21,1310900.0,16.283,16.297,16.2689,16.297,1310900.0
2006-05-12 14:10:00,23.21,23.26,23.2,23.21,1334400.0,16.297,16.3321,16.29,16.297,1334400.0
2006-05-12 14:20:00,23.22,23.24,23.18,23.18,1390900.0,16.304,16.3181,16.276,16.276,1390900.0
2006-05-12 14:30:00,23.19,23.2,23.16,23.2,826600.0,16.283,16.29,16.2619,16.29,826600.0
2006-05-12 14:40:00,23.2,23.24,23.19,23.21,1537400.0,16.29,16.3181,16.283,16.297,1537400.0
2006-05-12 14:50:00,23.21,23.21,23.15,23.17,1502600.0,16.297,16.297,16.2549,16.2689,1502600.0
2006-05-12 15:00:00,23.18,23.22,23.17,23.21,1499600.0,16.276,16.304,16.2689,16.297,1499600.0
2006-05-12 15:10:00,23.21,23.25,23.2,23.25,1474800.0,16.297,16.3251,16.29,16.3251,1474800.0
2006-05-12 15:20:00,23.25,23.25,23.18,23.24,1095900.0,16.3251,16.3251,16.276,16.3181,1095900.0
2006-05-12 15:30:00,23.24,23.25,23.19,23.19,2204500.0,16.3181,16.3251,16.283,16.283,2204500.0
2006-05-12 15:40:00,23.2,23.21,23.17,23.2,2838700.0,16.29,16.297,16.2689,16.29,2838700.0
2006-05-12 15:50:00,23.2,23.2,23.14,23.17,4297300.0,16.29,16.29,16.2479,16.2689,4297300.0
2006-05-15 09:30:00,23.1,23.15,23.05,23.12,4287100.0,16.2828,16.3181,16.2476,16.2969,4287100.0
2006-05-15 09:40:00,23.13,23.2,23.12,23.16,2143800.0,16.304,16.3533,16.2969,16.3251,2143800.0
2006-05-15 09:50:00,23.16,23.23,23.15,23.18,1259500.0,16.3251,16.3745,16.3181,16.3392,1259500.0
2006-05-15 10:00:00,23.18,23.18,23.1,23.17,1278100.0,16.3392,16.3392,16.2828,16.3322,1278100.0
2006-05-15 10:10:00,23.17,23.21,23.16,23.18,1347400.0,16.3322,16.3604,16.3251,16.3392,1347400.0
2006-05-15 10:20:00,23.18,23.2,23.08,23.15,2480600.0,16.3392,16.3533,16.2687,16.3181,2480600.0
2006-05-15 10:30:00,23.16,23.19,23.13,23.18,2098500.0,16.3251,16.3463,16.304,16.3392,2098500.0
2006-05-15 10:40:00,23.17,23.18,23.13,23.15,1524300.0,16.3322,16.3392,16.304,16.3181,1524300.0
2006-05-15 10:50:00,23.14,23.16,23.12,23.14,1393000.0,16.311,16.3251,16.2969,16.311,1393000.0
2006-05-15 11:00:00,23.14,23.15,23.08,23.13,1419200.0,16.311,16.3181,16.2687,16.304,1419200.0
2006-05-15 11:10:00,23.13,23.14,23.12,23.13,889100.0,16.304,16.311,16.2969,16.304,889100.0
2006-05-15 11:20:00,23.13,23.14,23.12,23.13,841000.0,16.304,16.311,16.2969,16.304,841000.0
2006-05-15 11:30:00,23.13,23.14,23.12,23.14,1014900.0,16.304,16.311,16.2969,16.311,1014900.0
2006-05-15 11:40:00,23.14,23.17,23.12,23.13,998500.0,16.311,16.3322,16.2969,16.304,998500.0
2006-05-15 11:50:00,23.13,23.14,23.12,23.13,828500.0,16.304,16.311,16.2969,16.304,828500.0
2006-05-15 12:00:00,23.13,23.14,23.12,23.13,435200.0,16.304,16.311,16.2969,16.304,435200.0
2006-05-15 12:10:00,23.14,23.14,23.12,23.14,472900.0,16.311,16.311,16.2969,16.311,472900.0
2006-05-15 12:20:00,23.14,23.14,23.13,23.13,457100.0,16.311,16.311,16.304,16.304,457100.0
2006-05-15 12:30:00,23.14,23.16,23.14,23.15,601200.0,16.311,16.3251,16.311,16.3181,601200.0
2006-05-15 12:40:00,23.14,23.15,23.13,23.14,547000.0,16.311,16.3181,16.304,16.311,547000.0
2006-05-15 12:50:00,23.14,23.16,23.13,23.15,500700.0,16.311,16.3251,16.304,16.3181,500700.0
2006-05-15 13:00:00,23.15,23.17,23.13,23.14,957700.0,16.3181,16.3322,16.304,16.311,957700.0
2006-05-15 13:10:00,23.13,23.16,23.13,23.13,438100.0,16.304,16.3251,16.304,16.304,438100.0
2006-05-15 13:20:00,23.13,23.14,23.12,23.14,651700.0,16.304,16.311,16.2969,16.311,651700.0
2006-05-15 13:30:00,23.13,23.14,23.12,23.13,1382900.0,16.304,16.311,16.2969,16.304,1382900.0
2006-05-15 13:40:00,23.12,23.14,23.11,23.12,1730000.0,16.2969,16.311,16.2899,16.2969,1730000.0
2006-05-15 13:50:00,23.12,23.13,23.06,23.11,1945800.0,16.2969,16.304,16.2546,16.2899,1945800.0
2006-05-15 14:00:00,23.1,23.2,23.1,23.13,1214400.0,16.2828,16.3533,16.2828,16.304,1214400.0
2006-05-15 14:10:00,23.14,23.14,23.1,23.11,967600.0,16.311,16.311,16.2828,16.2899,967600.0
2006-05-15 14:20:00,23.11,23.15,23.09,23.13,2340700.0,16.2899,16.3181,16.2758,16.304,2340700.0
2006-05-15 14:30:00,23.13,23.15,23.1,23.11,1660400.0,16.304,16.3181,16.2828,16.2899,1660400.0
2006-05-15 14:40:00,23.1,23.13,23.09,23.1,1493000.0,16.2828,16.304,16.2758,16.2828,1493000.0
2006-05-15 14:50:00,23.1,23.13,23.09,23.1,1863800.0,16.2828,16.304,16.2758,16.2828,1863800.0
2006-05-15 15:00:00,23.11,23.14,23.05,23.09,2681300.0,16.2899,16.311,16.2476,16.2758,2681300.0
2006-05-15 15:10:00,23.09,23.13,23.06,23.08,2558200.0,16.2758,16.304,16.2546,16.2687,2558200.0
2006-05-15 15:20:00,23.08,23.1,23.05,23.08,1617800.0,16.2687,16.2828,16.2476,16.2687,1617800.0
2006-05-15 15:30:00,23.09,23.11,23.08,23.09,2164800.0,16.2758,16.2899,16.2687,16.2758,2164800.0
2006-05-15 15:40:00,23.09,23.1,23.03,23.07,3093900.0,16.2758,16.2828,16.2335,16.2617,3093900.0
2006-05-15 15:50:00,23.06,23.15,23.06,23.13,2729900.0,16.2546,16.3181,16.2546,16.304,2729900.0
2006-05-16 09:30:00,23.16,24.0,23.1,23.11,3223100.0,16.3251,16.9172,16.2828,16.2899,3223100.0
2006-05-16 09:40:00,23.12,23.12,23.07,23.09,1826400.0,16.2969,16.2969,16.2617,16.2758,1826400.0
2006-05-16 09:50:00,23.09,23.12,23.06,23.08,2223600.0,16.2758,16.2969,16.2546,16.2687,2223600.0
2006-05-16 10:00:00,23.08,23.08,23.01,23.02,4115600.0,16.2687,16.2687,16.2194,16.2265,4115600.0
2006-05-16 10:10:00,23.02,23.08,23.01,23.08,1521500.0,16.2265,16.2687,16.2194,16.2687,1521500.0
2006-05-16 10:20:00,23.08,23.08,23.06,23.06,911000.0,16.2687,16.2687,16.2546,16.2546,911000.0
2006-05-16 10:30:00,23.07,23.09,23.06,23.06,537100.0,16.2617,16.2758,16.2546,16.2546,537100.0
2006-05-16 10:40:00,23.06,23.06,23.03,23.05,806800.0,16.2546,16.2546,16.2335,16.2476,806800.0
2006-05-16 10:50:00,23.05,23.09,23.03,23.05,774300.0,16.2476,16.2758,16.2335,16.2476,774300.0
2006-05-16 11:00:00,23.04,23.05,23.02,23.02,1739400.0,16.2405,16.2476,16.2265,16.2265,1739400.0
2006-05-16 11:10:00,23.03,23.04,22.97,23.0,6204900.0,16.2335,16.2405,16.1912,16.2124,6204900.0
2006-05-16 11:20:00,23.01,23.01,22.98,22.99,1461400.0,16.2194,16.2194,16.1983,16.2053,1461400.0
2006-05-16 11:30:00,22.99,23.01,22.93,22.95,3912700.0,16.2053,16.2194,16.163,16.1771,3912700.0
2006-05-16 11:40:00,22.94,22.96,22.91,22.91,3793300.0,16.1701,16.1842,16.1489,16.1489,3793300.0
2006-05-16 11:50:00,22.94,22.97,22.91,22.96,2548000.0,16.1701,16.1912,16.1489,16.1842,2548000.0
2006-05-16 12:00:00,22.95,23.04,22.95,23.03,2237100.0,16.1771,16.2405,16.1771,16.2335,2237100.0
2006-05-16 12:10:00,23.02,23.06,23.01,23.05,2096100.0,16.2265,16.2546,16.2194,16.2476,2096100.0
2006-05-16 12:20:00,23.05,23.08,22.98,23.0,1672100.0,16.2476,16.2687,16.1983,16.2124,1672100.0
2006-05-16 12:30:00,23.0,23.05,22.93,22.96,1870700.0,16.2124,16.2476,16.163,16.1842,1870700.0
2006-05-16 12:40:00,22.96,22.96,22.93,22.94,888800.0,16.1842,16.1842,16.163,16.1701,888800.0
2006-05-16 12:50:00,22.94,22.99,22.94,22.96,1146600.0,16.1701,16.2053,16.1701,16.1842,1146600.0
2006-05-16 13:00:00,22.97,23.03,22.95,23.01,1866000.0,16.1912,16.2335,16.1771,16.2194,1866000.0
2006-05-16 13:10:00,23.01,23.07,23.0,23.01,1128400.0,16.2194,16.2617,16.2124,16.2194,1128400.0
2006-05-16 13:20:00,23.01,23.04,22.99,23.0,1117000.0,16.2194,16.2405,16.2053,16.2124,1117000.0
2006-05-16 13:30:00,23.0,23.04,22.99,23.02,853000.0,16.2124,16.2405,16.2053,16.2265,853000.0
2006-05-16 13:40:00,23.02,23.02,22.98,22.99,1623700.0,16.2265,16.2265,16.1983,16.2053,1623700.0
2006-05-16 13:50:00,22.99,23.0,22.98,23.0,1154800.0,16.2053,16.2124,16.1983,16.2124,1154800.0
2006-05-16 14:00:00,23.0,23.0,22.98,23.0,1162000.0,16.2124,16.2124,16.1983,16.2124,1162000.0
2006-05-16 14:10:00,23.0,23.0,22.96,22.99,1236800.0,16.2124,16.2124,16.1842,16.2053,1236800.0
2006-05-16 14:20:00,22.98,23.0,22.97,22.99,885800.0,16.1983,16.2124,16.1912,16.2053,885800.0
2006-05-16 14:30:00,22.99,23.0,22.97,22.98,785800.0,16.2053,16.2124,16.1912,16.1983,785800.0
2006-05-16 14:40:00,22.98,22.99,22.97,22.99,1028100.0,16.1983,16.2053,16.1912,16.2053,1028100.0
2006-05-16 14:50:00,22.99,23.0,22.98,22.99,847300.0,16.2053,16.2124,16.1983,16.2053,847300.0
2006-05-16 15:00:00,22.98,22.99,22.97,22.99,1056500.0,16.1983,16.2053,16.1912,16.2053,1056500.0
2006-05-16 15:10:00,22.98,23.0,22.96,22.97,2321400.0,16.1983,16.2124,16.1842,16.1912,2321400.0
2006-05-16 15:20:00,22.98,22.99,22.93,22.96,2077200.0,16.1983,16.2053,16.163,16.1842,2077200.0
2006-05-16 15:30:00,22.96,23.0,22.95,22.99,2290600.0,16.1842,16.2124,16.1771,16.2053,2290600.0
2006-05-16 15:40:00,22.98,23.02,22.98,23.02,2006800.0,16.1983,16.2265,16.1983,16.2265,2006800.0
2006-05-16 15:50:00,23.02,23.03,22.97,22.98,3575100.0,16.2265,16.2335,16.1912,16.1983,3575100.0
2006-05-17 09:30:00,22.91,22.96,22.88,22.93,3949100.0,16.1489,16.1842,16.1278,16.163,3949100.0
2006-05-17 09:40:00,22.92,23.0,22.9,22.97,2817000.0,16.156,16.2124,16.1419,16.1912,2817000.0
2006-05-17 09:50:00,22.98,22.98,22.9,22.91,3228800.0,16.1983,16.1983,16.1419,16.1489,3228800.0
2006-05-17 10:00:00,22.91,22.97,22.89,22.91,2585200.0,16.1489,16.1912,16.1348,16.1489,2585200.0
2006-05-17 10:10:00,22.9,22.94,22.88,22.9,2636400.0,16.1419,16.1701,16.1278,16.1419,2636400.0
2006-05-17 10:20:00,22.9,22.92,22.89,22.91,1242400.0,16.1419,16.156,16.1348,16.1489,1242400.0
2006-05-17 10:30:00,22.91,22.94,22.88,22.89,1677900.0,16.1489,16.1701,16.1278,16.1348,1677900.0
2006-05-17 10:40:00,22.89,22.95,22.88,22.95,1493400.0,16.1348,16.1771,16.1278,16.1771,1493400.0
2006-05-17 10:50:00,22.95,22.97,22.93,22.97,1395800.0,16.1771,16.1912,16.163,16.1912,1395800.0
2006-05-17 11:00:00,22.96,23.0,22.93,22.93,1426800.0,16.1842,16.2124,16.163,16.163,1426800.0
2006-05-17 11:10:00,22.94,22.98,22.9,22.92,2058000.0,16.1701,16.1983,16.1419,16.156,2058000.0
2006-05-17 11:20:00,22.92,22.96,22.86,22.86,2413600.0,16.156,16.1842,16.1137,16.1137,2413600.0
2006-05-17 11:30:00,22.86,22.91,22.82,22.9,3769300.0,16.1137,16.1489,16.0855,16.1419,3769300.0
2006-05-17 11:40:00,22.91,22.99,22.85,22.98,2550000.0,16.1489,16.2053,16.1066,16.1983,2550000.0
2006-05-17 11:50:00,22.98,23.04,22.97,23.02,4067600.0,16.1983,16.2405,16.1912,16.2265,4067600.0
2006-05-17 12:00:00,23.02,23.08,22.99,22.99,2472400.0,16.2265,16.2687,16.2053,16.2053,2472400.0
2006-05-17 12:10:00,23.0,23.03,22.99,23.01,2726500.0,16.2124,16.2335,16.2053,16.2194,2726500.0
2006-05-17 12:20:00,23.0,23.02,22.98,22.99,1238800.0,16.2124,16.2265,16.1983,16.2053,1238800.0
2006-05-17 12:30:00,22.99,22.99,22.93,22.94,1687000.0,16.2053,16.2053,16.163,16.1701,1687000.0
2006-05-17 12:40:00,22.95,23.0,22.85,22.88,2491000.0,16.1771,16.2124,16.1066,16.1278,2491000.0
2006-05-17 12:50:00,22.88,22.9,22.86,22.9,1602300.0,16.1278,16.1419,16.1137,16.1419,1602300.0
2006-05-17 13:00:00,22.89,22.92,22.86,22.87,1722200.0,16.1348,16.156,16.1137,16.1207,1722200.0
2006-05-17 13:10:00,22.88,22.88,22.85,22.85,1195100.0,16.1278,16.1278,16.1066,16.1066,1195100.0
2006-05-17 13:20:00,22.85,22.93,22.85,22.93,1935900.0,16.1066,16.163,16.1066,16.163,1935900.0
2006-05-17 13:30:00,22.92,22.97,22.88,22.88,2906900.0,16.156,16.1912,16.1278,16.1278,2906900.0
2006-05-17 13:40:00,22.89,22.94,22.86,22.93,1337400.0,16.1348,16.1701,16.1137,16.163,1337400.0
2006-05-17 13:50:00,22.93,22.97,22.91,22.91,1250900.0,16.163,16.1912,16.1489,16.1489,1250900.0
2006-05-17 14:00:00,22.91,22.93,22.86,22.87,1074900.0,16.1489,16.163,16.1137,16.1207,1074900.0
2006-05-17 14:10:00,22.86,22.87,22.83,22.83,2502100.0,16.1137,16.1207,16.0925,16.0925,2502100.0
2006-05-17 14:20:00,22.83,22.87,22.83,22.87,1042400.0,16.0925,16.1207,16.0925,16.1207,1042400.0
2006-05-17 14:30:00,22.86,22.87,22.81,22.84,2402100.0,16.1137,16.1207,16.0784,16.0996,2402100.0
2006-05-17 14:40:00,22.84,22.87,22.82,22.84,2538600.0,16.0996,16.1207,16.0855,16.0996,2538600.0
2006-05-17 14:50:00,22.84,22.86,22.82,22.86,2108400.0,16.0996,16.1137,16.0855,16.1137,2108400.0
2006-05-17 15:00:00,22.85,22.88,22.84,22.88,1790400.0,16.1066,16.1278,16.0996,16.1278,1790400.0
2006-05-17 15:10:00,22.87,22.89,22.85,22.88,2717900.0,16.1207,16.1348,16.1066,16.1278,2717900.0
2006-05-17 15:20:00,22.89,22.89,22.85,22.86,1733700.0,16.1348,16.1348,16.1066,16.1137,1733700.0
2006-05-17 15:30:00,22.86,22.87,22.83,22.84,2079200.0,16.1137,16.1207,16.0925,16.0996,2079200.0
2006-05-17 15:40:00,22.84,22.85,22.78,22.8,3868800.0,16.0996,16.1066,16.0573,16.0714,3868800.0
2006-05-17 15:50:00,22.78,22.8,22.73,22.73,5817900.0,16.0573,16.0714,16.022,16.022,5817900.0
2006-05-18 09:30:00,22.84,22.94,22.83,22.92,5551000.0,16.0996,16.1701,16.0925,16.156,5551000.0
2006-05-18 09:40:00,22.92,22.92,22.87,22.9,3219600.0,16.156,16.156,16.1207,16.1419,3219600.0
2006-05-18 09:50:00,22.9,22.96,22.85,22.96,3600100.0,16.1419,16.1842,16.1066,16.1842,3600100.0
2006-05-18 10:00:00,22.96,23.02,22.89,22.92,3428900.0,16.1842,16.2265,16.1348,16.156,3428900.0
2006-05-18 10:10:00,22.91,22.93,22.86,22.88,2142200.0,16.1489,16.163,16.1137,16.1278,2142200.0
2006-05-18 10:20:00,22.87,22.89,22.85,22.87,1517300.0,16.1207,16.1348,16.1066,16.1207,1517300.0
2006-05-18 10:30:00,22.87,22.89,22.85,22.89,1318300.0,16.1207,16.1348,16.1066,16.1348,1318300.0
2006-05-18 10:40:00,22.88,22.89,22.84,22.89,889700.0,16.1278,16.1348,16.0996,16.1348,889700.0
2006-05-18 10:50:00,22.89,22.89,22.84,22.88,1258200.0,16.1348,16.1348,16.0996,16.1278,1258200.0
2006-05-18 11:00:00,22.88,22.88,22.78,22.79,1480900.0,16.1278,16.1278,16.0573,16.0643,1480900.0
2006-05-18 11:10:00,22.8,22.85,22.76,22.84,1494100.0,16.0714,16.1066,16.0432,16.0996,1494100.0
2006-05-18 11:20:00,22.84,22.89,22.82,22.86,1277200.0,16.0996,16.1348,16.0855,16.1137,1277200.0
2006-05-18 11:30:00,22.86,22.92,22.85,22.91,1379600.0,16.1137,16.156,16.1066,16.1489,1379600.0
2006-05-18 11:40:00,22.91,22.95,22.88,22.92,1732600.0,16.1489,16.1771,16.1278,16.156,1732600.0
2006-05-18 11:50:00,22.92,22.92,21.87,22.91,1607400.0,16.156,16.156,15.4158,16.1489,1607400.0
2006-05-18 12:00:00,22.91,22.98,22.87,22.95,2197400.0,16.1489,16.1983,16.1207,16.1771,2197400.0
2006-05-18 12:10:00,22.95,23.0,22.91,22.91,1826600.0,16.1771,16.2124,16.1489,16.1489,1826600.0
2006-05-18 12:20:00,22.91,22.95,22.9,22.93,1274700.0,16.1489,16.1771,16.1419,16.163,1274700.0
2006-05-18 12:30:00,22.94,23.02,22.93,23.02,2113700.0,16.1701,16.2265,16.163,16.2265,2113700.0
2006-05-18 12:40:00,23.02,23.13,22.97,23.08,2629900.0,16.2265,16.304,16.1912,16.2687,2629900.0
2006-05-18 12:50:00,23.08,23.09,23.03,23.06,2024800.0,16.2687,16.2758,16.2335,16.2546,2024800.0
2006-05-18 13:00:00,23.06,23.1,23.02,23.05,1924400.0,16.2546,16.2828,16.2265,16.2476,1924400.0
2006-05-18 13:10:00,23.05,23.09,22.99,23.08,3435900.0,16.2476,16.2758,16.2053,16.2687,3435900.0
2006-05-18 13:20:00,23.08,23.14,23.06,23.12,4451300.0,16.2687,16.311,16.2546,16.2969,4451300.0
2006-05-18 13:30:00,23.12,23.14,23.05,23.12,1743500.0,16.2969,16.311,16.2476,16.2969,1743500.0
2006-05-18 13:40:00,23.12,23.13,23.03,23.04,1344800.0,16.2969,16.304,16.2335,16.2405,1344800.0
2006-05-18 13:50:00,23.05,23.09,23.03,23.07,1356800.0,16.2476,16.2758,16.2335,16.2617,1356800.0
2006-05-18 14:00:00,23.08,23.11,23.05,23.05,1709900.0,16.2687,16.2899,16.2476,16.2476,1709900.0
2006-05-18 14:10:00,23.05,23.12,23.05,23.11,2447500.0,16.2476,16.2969,16.2476,16.2899,2447500.0
2006-05-18 14:20:00,23.12,23.12,23.02,23.03,1242700.0,16.2969,16.2969,16.2265,16.2335,1242700.0
2006-05-18 14:30:00,23.04,23.12,22.96,22.99,2934100.0,16.2405,16.2969,16.1842,16.2053,2934100.0
2006-05-18 14:40:00,22.99,23.03,22.98,23.02,1327300.0,16.2053,16.2335,16.1983,16.2265,1327300.0
2006-05-18 14:50:00,23.02,23.05,22.95,22.99,1367000.0,16.2265,16.2476,16.1771,16.2053,1367000.0
2006-05-18 15:00:00,22.98,22.99,22.91,22.92,1481900.0,16.1983,16.2053,16.1489,16.156,1481900.0
2006-05-18 15:10:00,22.92,22.94,22.85,22.87,2203100.0,16.156,16.1701,16.1066,16.1207,2203100.0
2006-05-18 15:20:00,22.86,22.91,22.85,22.86,2310200.0,16.1137,16.1489,16.1066,16.1137,2310200.0
2006-05-18 15:30:00,22.87,22.94,22.86,22.9,2373500.0,16.1207,16.1701,16.1137,16.1419,2373500.0
2006-05-18 15:40:00,22.9,22.95,22.82,22.91,4118300.0,16.1419,16.1771,16.0855,16.1489,4118300.0
2006-05-18 15:50:00,22.91,22.97,22.8,22.81,3634900.0,16.1489,16.1912,16.0714,16.0784,3634900.0
2006-05-19 09:30:00,22.74,22.9,22.63,22.69,23690600.0,16.0291,16.1419,15.9515,15.9938,23690600.0
2006-05-19 09:40:00,22.68,22.72,22.6,22.69,3165000.0,15.9868,16.015,15.9304,15.9938,3165000.0
2006-05-19 09:50:00,22.7,22.73,22.65,22.71,2036800.0,16.0009,16.022,15.9656,16.0079,2036800.0
2006-05-19 10:00:00,22.7,22.71,22.62,22.67,1272600.0,16.0009,16.0079,15.9445,15.9797,1272600.0
2006-05-19 10:10:00,22.68,22.74,22.58,22.6,2958100.0,15.9868,16.0291,15.9163,15.9304,2958100.0
2006-05-19 10:20:00,22.6,22.7,22.54,22.6,3518800.0,15.9304,16.0009,15.8881,15.9304,3518800.0
2006-05-19 10:30:00,22.59,22.68,22.58,22.63,3359500.0,15.9234,15.9868,15.9163,15.9515,3359500.0
2006-05-19 10:40:00,22.63,22.68,22.61,22.65,1700800.0,15.9515,15.9868,15.9374,15.9656,1700800.0
2006-05-19 10:50:00,22.64,22.67,22.62,22.67,2294900.0,15.9586,15.9797,15.9445,15.9797,2294900.0
2006-05-19 11:00:00,22.67,22.76,22.66,22.69,2510200.0,15.9797,16.0432,15.9727,15.9938,2510200.0
2006-05-19 11:10:00,22.69,22.75,22.6,22.68,3730900.0,15.9938,16.0361,15.9304,15.9868,3730900.0
2006-05-19 11:20:00,22.67,22.76,22.67,22.71,2854400.0,15.9797,16.0432,15.9797,16.0079,2854400.0
2006-05-19 11:30:00,22.71,22.75,22.62,22.66,1680200.0,16.0079,16.0361,15.9445,15.9727,1680200.0
2006-05-19 11:40:00,22.66,22.72,22.64,22.7,1293600.0,15.9727,16.015,15.9586,16.0009,1293600.0
2006-05-19 11:50:00,22.7,22.73,22.68,22.72,1444800.0,16.0009,16.022,15.9868,16.015,1444800.0
2006-05-19 12:00:00,22.72,22.74,22.7,22.74,1296200.0,16.015,16.0291,16.0009,16.0291,1296200.0
2006-05-19 12:10:00,22.74,22.76,22.68,22.68,1757600.0,16.0291,16.0432,15.9868,15.9868,1757600.0
2006-05-19 12:20:00,22.68,22.72,22.67,22.72,1357300.0,15.9868,16.015,15.9797,16.015,1357300.0
2006-05-19 12:30:00,22.71,22.76,22.71,22.75,1515800.0,16.0079,16.0432,16.0079,16.0361,1515800.0
2006-05-19 12:40:00,22.76,22.78,22.72,22.75,2442700.0,16.0432,16.0573,16.015,16.0361,2442700.0
2006-05-19 12:50:00,22.76,22.77,22.72,22.73,790200.0,16.0432,16.0502,16.015,16.022,790200.0
2006-05-19 13:00:00,22.73,22.74,22.67,22.69,996600.0,16.022,16.0291,15.9797,15.9938,996600.0
2006-05-19 13:10:00,22.68,22.71,22.66,22.69,971000.0,15.9868,16.0079,15.9727,15.9938,971000.0
2006-05-19 13:20:00,22.7,22.73,22.69,22.71,1736100.0,16.0009,16.022,15.9938,16.0079,1736100.0
2006-05-19 13:30:00,22.7,22.74,22.69,22.74,1160100.0,16.0009,16.0291,15.9938,16.0291,1160100.0
2006-05-19 13:40:00,22.73,22.78,22.73,22.77,1265200.0,16.022,16.0573,16.022,16.0502,1265200.0
2006-05-19 13:50:00,22.76,22.78,22.72,22.72,1289800.0,16.0432,16.0573,16.015,16.015,1289800.0
2006-05-19 14:00:00,22.72,22.77,22.69,22.69,2534900.0,16.015,16.0502,15.9938,15.9938,2534900.0
2006-05-19 14:10:00,22.69,22.75,22.68,22.69,1642300.0,15.9938,16.0361,15.9868,15.9938,1642300.0
2006-05-19 14:20:00,22.69,22.71,22.68,22.71,588400.0,15.9938,16.0079,15.9868,16.0079,588400.0
2006-05-19 14:30:00,22.7,22.71,22.65,22.65,1161600.0,16.0009,16.0079,15.9656,15.9656,1161600.0
2006-05-19 14:40:00,22.64,22.75,22.62,22.63,1166400.0,15.9586,16.0361,15.9445,15.9515,1166400.0
2006-05-19 14:50:00,22.63,22.63,22.55,22.56,3017000.0,15.9515,15.9515,15.8952,15.9022,3017000.0
2006-05-19 15:00:00,22.55,22.61,22.55,22.59,2320300.0,15.8952,15.9374,15.8952,15.9234,2320300.0
2006-05-19 15:10:00,22.59,22.6,22.55,22.59,2118700.0,15.9234,15.9304,15.8952,15.9234,2118700.0
2006-05-19 15:20:00,22.58,22.71,22.53,22.61,2607800.0,15.9163,16.0079,15.8811,15.9374,2607800.0
2006-05-19 15:30:00,22.61,22.63,22.57,22.63,1945800.0,15.9374,15.9515,15.9093,15.9515,1945800.0
2006-05-19 15:40:00,22.63,22.65,22.59,22.6,2909300.0,15.9515,15.9656,15.9234,15.9304,2909300.0
2006-05-19 15:50:00,22.6,22.62,22.52,22.55,4982600.0,15.9304,15.9445,15.874,15.8952,4982600.0
2006-05-22 09:30:00,22.48,22.64,22.45,22.6,5318200.0,15.8458,15.9586,15.8247,15.9304,5318200.0
2006-05-22 09:40:00,22.59,22.76,22.54,22.66,2791600.0,15.9234,16.0432,15.8881,15.9727,2791600.0
2006-05-22 09:50:00,22.66,22.7,22.48,22.64,2906200.0,15.9727,16.0009,15.8458,15.9586,2906200.0
2006-05-22 10:00:00,22.63,22.68,22.52,22.61,2566300.0,15.9515,15.9868,15.874,15.9374,2566300.0
2006-05-22 10:10:00,22.61,22.67,22.56,22.66,1851200.0,15.9374,15.9797,15.9022,15.9727,1851200.0
2006-05-22 10:20:00,22.66,22.69,22.63,22.66,2328500.0,15.9727,15.9938,15.9515,15.9727,2328500.0
2006-05-22 10:30:00,22.65,22.79,22.64,22.72,3661400.0,15.9656,16.0643,15.9586,16.015,3661400.0
2006-05-22 10:40:00,22.72,22.73,22.63,22.65,1127400.0,16.015,16.022,15.9515,15.9656,1127400.0
2006-05-22 10:50:00,22.66,22.73,22.65,22.69,1219100.0,15.9727,16.022,15.9656,15.9938,1219100.0
2006-05-22 11:00:00,22.68,22.72,22.61,22.64,1636600.0,15.9868,16.015,15.9374,15.9586,1636600.0
2006-05-22 11:10:00,22.64,22.66,22.6,22.63,2021200.0,15.9586,15.9727,15.9304,15.9515,2021200.0
2006-05-22 11:20:00,22.64,22.7,22.62,22.69,1351800.0,15.9586,16.0009,15.9445,15.9938,1351800.0
2006-05-22 11:30:00,22.69,22.77,22.69,22.72,2181700.0,15.9938,16.0502,15.9938,16.015,2181700.0
2006-05-22 11:40:00,22.72,22.75,22.66,22.67,1408200.0,16.015,16.0361,15.9727,15.9797,1408200.0
2006-05-22 11:50:00,22.68,22.77,22.63,22.75,3239600.0,15.9868,16.0502,15.9515,16.0361,3239600.0
2006-05-22 12:00:00,22.75,22.88,22.73,22.88,3390400.0,16.0361,16.1278,16.022,16.1278,3390400.0
2006-05-22 12:10:00,22.88,22.96,22.84,22.84,3051400.0,16.1278,16.1842,16.0996,16.0996,3051400.0
2006-05-22 12:20:00,22.84,22.88,22.78,22.82,1906500.0,16.0996,16.1278,16.0573,16.0855,1906500.0
2006-05-22 12:30:00,22.82,22.91,22.8,22.86,2091400.0,16.0855,16.1489,16.0714,16.1137,2091400.0
2006-05-22 12:40:00,22.87,22.88,22.83,22.84,944800.0,16.1207,16.1278,16.0925,16.0996,944800.0
2006-05-22 12:50:00,22.84,22.9,22.76,22.81,1628900.0,16.0996,16.1419,16.0432,16.0784,1628900.0
2006-05-22 13:00:00,22.81,22.83,22.78,22.81,1390500.0,16.0784,16.0925,16.0573,16.0784,1390500.0
2006-05-22 13:10:00,22.81,22.83,22.8,22.82,740700.0,16.0784,16.0925,16.0714,16.0855,740700.0
2006-05-22 13:20:00,22.81,22.89,22.8,22.89,1551400.0,16.0784,16.1348,16.0714,16.1348,1551400.0
2006-05-22 13:30:00,22.89,22.92,22.88,22.89,2380600.0,16.1348,16.156,16.1278,16.1348,2380600.0
2006-05-22 13:40:00,22.89,22.89,22.83,22.85,1122700.0,16.1348,16.1348,16.0925,16.1066,1122700.0
2006-05-22 13:50:00,22.85,22.87,22.83,22.85,739200.0,16.1066,16.1207,16.0925,16.1066,739200.0
2006-05-22 14:00:00,22.85,22.86,22.75,22.77,1214400.0,16.1066,16.1137,16.0361,16.0502,1214400.0
2006-05-22 14:10:00,22.77,22.91,22.75,22.91,2283100.0,16.0502,16.1489,16.0361,16.1489,2283100.0
2006-05-22 14:20:00,22.9,22.95,22.85,22.94,2244600.0,16.1419,16.1771,16.1066,16.1701,2244600.0
2006-05-22 14:30:00,22.94,22.95,22.83,22.83,1206200.0,16.1701,16.1771,16.0925,16.0925,1206200.0
2006-05-22 14:40:00,22.82,22.84,22.79,22.83,1646900.0,16.0855,16.0996,16.0643,16.0925,1646900.0
2006-05-22 14:50:00,22.83,22.86,22.82,22.85,1231800.0,16.0925,16.1137,16.0855,16.1066,1231800.0
2006-05-22 15:00:00,22.84,22.89,22.82,22.88,1282100.0,16.0996,16.1348,16.0855,16.1278,1282100.0
2006-05-22 15:10:00,22.87,22.98,22.87,22.96,2759800.0,16.1207,16.1983,16.1207,16.1842,2759800.0
2006-05-22 15:20:00,22.96,22.99,22.95,22.97,1788700.0,16.1842,16.2053,16.1771,16.1912,1788700.0
2006-05-22 15:30:00,22.96,23.02,22.92,23.0,2930700.0,16.1842,16.2265,16.156,16.2124,2930700.0
2006-05-22 15:40:00,23.01,23.01,22.85,22.91,2559300.0,16.2194,16.2194,16.1066,16.1489,2559300.0
2006-05-22 15:50:00,22.91,22.95,22.84,22.85,3273900.0,16.1489,16.1771,16.0996,16.1066,3273900.0
2006-05-23 09:30:00,23.1,23.31,23.09,23.24,7718300.0,16.2828,16.4309,16.2758,16.3815,7718300.0
2006-05-23 09:40:00,23.25,23.38,23.22,23.26,5850400.0,16.3886,16.4802,16.3674,16.3956,5850400.0
2006-05-23 09:50:00,23.27,23.3,23.2,23.26,3340600.0,16.4027,16.4238,16.3533,16.3956,3340600.0
2006-05-23 10:00:00,23.26,23.27,23.24,23.27,2628900.0,16.3956,16.4027,16.3815,16.4027,2628900.0
2006-05-23 10:10:00,23.26,23.29,23.24,23.26,2194800.0,16.3956,16.4168,16.3815,16.3956,2194800.0
2006-05-23 10:20:00,23.26,23.29,23.25,23.26,1379300.0,16.3956,16.4168,16.3886,16.3956,1379300.0
2006-05-23 10:30:00,23.25,23.27,23.22,23.27,1313000.0,16.3886,16.4027,16.3674,16.4027,1313000.0
2006-05-23 10:40:00,23.27,23.29,23.25,23.26,2412600.0,16.4027,16.4168,16.3886,16.3956,2412600.0
2006-05-23 10:50:00,23.25,23.27,23.25,23.26,1410200.0,16.3886,16.4027,16.3886,16.3956,1410200.0
2006-05-23 11:00:00,23.26,23.26,23.18,23.19,1857900.0,16.3956,16.3956,16.3392,16.3463,1857900.0
2006-05-23 11:10:00,23.2,23.21,23.14,23.2,2413500.0,16.3533,16.3604,16.311,16.3533,2413500.0
2006-05-23 11:20:00,23.2,23.2,23.15,23.16,1286000.0,16.3533,16.3533,16.3181,16.3251,1286000.0
2006-05-23 11:30:00,23.17,23.2,23.14,23.19,1500200.0,16.3322,16.3533,16.311,16.3463,1500200.0
2006-05-23 11:40:00,23.19,23.19,23.16,23.18,1744800.0,16.3463,16.3463,16.3251,16.3392,1744800.0
2006-05-23 11:50:00,23.18,23.19,23.16,23.18,1036600.0,16.3392,16.3463,16.3251,16.3392,1036600.0
2006-05-23 12:00:00,23.17,23.18,23.13,23.13,1323600.0,16.3322,16.3392,16.304,16.304,1323600.0
2006-05-23 12:10:00,23.14,23.15,23.1,23.14,1420500.0,16.311,16.3181,16.2828,16.311,1420500.0
2006-05-23 12:20:00,23.14,23.18,23.14,23.17,1003400.0,16.311,16.3392,16.311,16.3322,1003400.0
2006-05-23 12:30:00,23.16,23.24,23.16,23.18,938700.0,16.3251,16.3815,16.3251,16.3392,938700.0
2006-05-23 12:40:00,23.19,23.2,23.16,23.19,1011100.0,16.3463,16.3533,16.3251,16.3463,1011100.0
2006-05-23 12:50:00,23.19,23.19,23.12,23.15,1368600.0,16.3463,16.3463,16.2969,16.3181,1368600.0
2006-05-23 13:00:00,23.14,23.17,23.11,23.12,549000.0,16.311,16.3322,16.2899,16.2969,549000.0
2006-05-23 13:10:00,23.12,23.15,23.11,23.15,1268200.0,16.2969,16.3181,16.2899,16.3181,1268200.0
2006-05-23 13:20:00,23.14,23.16,23.13,23.16,831100.0,16.311,16.3251,16.304,16.3251,831100.0
2006-05-23 13:30:00,23.16,23.18,23.15,23.15,831900.0,16.3251,16.3392,16.3181,16.3181,831900.0
2006-05-23 13:40:00,23.15,23.16,23.14,23.15,649400.0,16.3181,16.3251,16.311,16.3181,649400.0
2006-05-23 13:50:00,23.15,23.16,23.14,23.14,814700.0,16.3181,16.3251,16.311,16.311,814700.0
2006-05-23 14:00:00,23.14,23.18,23.14,23.17,972300.0,16.311,16.3392,16.311,16.3322,972300.0
2006-05-23 14:10:00,23.17,23.19,23.15,23.16,1240900.0,16.3322,16.3463,16.3181,16.3251,1240900.0
2006-05-23 14:20:00,23.16,23.2,23.13,23.16,1590000.0,16.3251,16.3533,16.304,16.3251,1590000.0
2006-05-23 14:30:00,23.16,23.27,23.14,23.22,2896800.0,16.3251,16.4027,16.311,16.3674,2896800.0
2006-05-23 14:40:00,23.22,23.24,23.18,23.2,2319500.0,16.3674,16.3815,16.3392,16.3533,2319500.0
2006-05-23 14:50:00,23.2,23.22,23.06,23.12,2908000.0,16.3533,16.3674,16.2546,16.2969,2908000.0
2006-05-23 15:00:00,23.12,23.12,23.04,23.1,1848500.0,16.2969,16.2969,16.2405,16.2828,1848500.0
2006-05-23 15:10:00,23.09,23.15,23.09,23.13,1368500.0,16.2758,16.3181,16.2758,16.304,1368500.0
2006-05-23 15:20:00,23.13,23.14,23.07,23.09,1431200.0,16.304,16.311,16.2617,16.2758,1431200.0
2006-05-23 15:30:00,23.1,23.16,23.05,23.07,1461000.0,16.2828,16.3251,16.2476,16.2617,1461000.0
2006-05-23 15:40:00,23.07,23.08,22.92,22.98,3150000.0,16.2617,16.2687,16.156,16.1983,3150000.0
2006-05-23 15:50:00,22.98,23.01,22.77,22.77,5398600.0,16.1983,16.2194,16.0502,16.0502,5398600.0
2006-05-24 09:30:00,22.99,23.09,22.98,23.07,7150500.0,16.2053,16.2758,16.1983,16.2617,7150500.0
2006-05-24 09:40:00,23.07,23.36,23.06,23.35,5322600.0,16.2617,16.4661,16.2546,16.4591,5322600.0
2006-05-24 09:50:00,23.36,23.38,23.27,23.33,3949900.0,16.4661,16.4802,16.4027,16.445,3949900.0
2006-05-24 10:00:00,23.33,23.46,23.31,23.39,8075800.0,16.445,16.5366,16.4309,16.4873,8075800.0
2006-05-24 10:10:00,23.39,24.0,23.35,23.37,3906600.0,16.4873,16.9172,16.4591,16.4732,3906600.0
2006-05-24 10:20:00,23.37,23.46,23.35,23.38,3324400.0,16.4732,16.5366,16.4591,16.4802,3324400.0
2006-05-24 10:30:00,23.37,23.41,23.34,23.37,2755600.0,16.4732,16.5014,16.452,16.4732,2755600.0
2006-05-24 10:40:00,23.36,23.37,23.31,23.33,1450600.0,16.4661,16.4732,16.4309,16.445,1450600.0
2006-05-24 10:50:00,23.33,23.37,23.32,23.35,1530900.0,16.445,16.4732,16.4379,16.4591,1530900.0
2006-05-24 11:00:00,23.35,23.41,23.34,23.38,2145500.0,16.4591,16.5014,16.452,16.4802,2145500.0
2006-05-24 11:10:00,23.37,23.4,23.25,23.29,3100500.0,16.4732,16.4943,16.3886,16.4168,3100500.0
2006-05-24 11:20:00,23.29,23.34,23.27,23.32,2284000.0,16.4168,16.452,16.4027,16.4379,2284000.0
2006-05-24 11:30:00,23.33,23.33,23.24,23.24,1680500.0,16.445,16.445,16.3815,16.3815,1680500.0
2006-05-24 11:40:00,23.25,23.29,23.19,23.26,1722700.0,16.3886,16.4168,16.3463,16.3956,1722700.0
2006-05-24 11:50:00,23.27,23.33,23.24,23.29,1420000.0,16.4027,16.445,16.3815,16.4168,1420000.0
2006-05-24 12:00:00,23.29,23.38,23.27,23.38,1275400.0,16.4168,16.4802,16.4027,16.4802,1275400.0
2006-05-24 12:10:00,23.38,23.41,23.3,23.36,799200.0,16.4802,16.5014,16.4238,16.4661,799200.0
2006-05-24 12:20:00,23.36,23.4,23.31,23.33,1485900.0,16.4661,16.4943,16.4309,16.445,1485900.0
2006-05-24 12:30:00,23.32,23.33,23.27,23.33,2061400.0,16.4379,16.445,16.4027,16.445,2061400.0
2006-05-24 12:40:00,23.33,23.38,23.26,23.31,2284200.0,16.445,16.4802,16.3956,16.4309,2284200.0
2006-05-24 12:50:00,23.31,23.38,23.29,23.31,1084000.0,16.4309,16.4802,16.4168,16.4309,1084000.0
2006-05-24 13:00:00,23.31,23.33,23.27,23.31,1332000.0,16.4309,16.445,16.4027,16.4309,1332000.0
2006-05-24 13:10:00,23.3,23.34,23.27,23.29,694500.0,16.4238,16.452,16.4027,16.4168,694500.0
2006-05-24 13:20:00,23.28,23.34,23.25,23.28,1577400.0,16.4097,16.452,16.3886,16.4097,1577400.0
2006-05-24 13:30:00,23.28,23.32,23.23,23.29,1964200.0,16.4097,16.4379,16.3745,16.4168,1964200.0
2006-05-24 13:40:00,23.29,23.37,23.25,23.34,2369900.0,16.4168,16.4732,16.3886,16.452,2369900.0
2006-05-24 13:50:00,23.34,23.4,23.3,23.37,1331200.0,16.452,16.4943,16.4238,16.4732,1331200.0
2006-05-24 14:00:00,23.38,23.41,23.31,23.31,1563600.0,16.4802,16.5014,16.4309,16.4309,1563600.0
2006-05-24 14:10:00,23.32,23.41,23.31,23.4,1773100.0,16.4379,16.5014,16.4309,16.4943,1773100.0
2006-05-24 14:20:00,23.39,23.41,23.3,23.34,2166700.0,16.4873,16.5014,16.4238,16.452,2166700.0
2006-05-24 14:30:00,23.33,23.44,23.31,23.43,2434600.0,16.445,16.5225,16.4309,16.5155,2434600.0
2006-05-24 14:40:00,23.43,23.51,23.4,23.48,2968800.0,16.5155,16.5718,16.4943,16.5507,2968800.0
2006-05-24 14:50:00,23.48,23.49,23.36,23.42,2974200.0,16.5507,16.5577,16.4661,16.5084,2974200.0
2006-05-24 15:00:00,23.43,23.49,23.41,23.48,3567600.0,16.5155,16.5577,16.5014,16.5507,3567600.0
2006-05-24 15:10:00,23.48,23.48,23.4,23.43,2099700.0,16.5507,16.5507,16.4943,16.5155,2099700.0
2006-05-24 15:20:00,23.42,23.43,23.33,23.35,2313800.0,16.5084,16.5155,16.445,16.4591,2313800.0
2006-05-24 15:30:00,23.36,23.52,23.35,23.5,3363200.0,16.4661,16.5789,16.4591,16.5648,3363200.0
2006-05-24 15:40:00,23.51,23.54,23.46,23.5,4831600.0,16.5718,16.593,16.5366,16.5648,4831600.0
2006-05-24 15:50:00,23.49,23.52,22.49,23.5,4284400.0,16.5577,16.5789,15.8529,16.5648,4284400.0
2006-05-25 09:30:00,23.57,23.76,23.54,23.75,5055800.0,16.6141,16.7481,16.593,16.741,5055800.0
2006-05-25 09:40:00,23.74,23.78,23.71,23.72,2672500.0,16.734,16.7622,16.7128,16.7199,2672500.0
2006-05-25 09:50:00,23.72,23.75,23.69,23.7,2372000.0,16.7199,16.741,16.6987,16.7058,2372000.0
2006-05-25 10:00:00,23.71,23.72,23.65,23.71,2467100.0,16.7128,16.7199,16.6705,16.7128,2467100.0
2006-05-25 10:10:00,23.71,23.72,23.58,23.6,2309200.0,16.7128,16.7199,16.6212,16.6353,2309200.0
2006-05-25 10:20:00,23.6,23.69,23.57,23.67,2027200.0,16.6353,16.6987,16.6141,16.6846,2027200.0
2006-05-25 10:30:00,23.67,23.73,23.66,23.67,2180500.0,16.6846,16.7269,16.6776,16.6846,2180500.0
2006-05-25 10:40:00,23.68,23.73,23.66,23.71,1997700.0,16.6917,16.7269,16.6776,16.7128,1997700.0
2006-05-25 10:50:00,23.71,23.71,23.66,23.69,947000.0,16.7128,16.7128,16.6776,16.6987,947000.0
2006-05-25 11:00:00,23.68,23.72,23.68,23.7,1051100.0,16.6917,16.7199,16.6917,16.7058,1051100.0
2006-05-25 11:10:00,23.7,23.74,23.69,23.72,1136200.0,16.7058,16.734,16.6987,16.7199,1136200.0
2006-05-25 11:20:00,23.72,23.72,23.68,23.7,1568200.0,16.7199,16.7199,16.6917,16.7058,1568200.0
2006-05-25 11:30:00,23.7,23.72,23.69,23.72,563500.0,16.7058,16.7199,16.6987,16.7199,563500.0
2006-05-25 11:40:00,23.71,23.75,23.7,23.74,1856600.0,16.7128,16.741,16.7058,16.734,1856600.0
2006-05-25 11:50:00,23.73,23.76,23.71,23.76,1307400.0,16.7269,16.7481,16.7128,16.7481,1307400.0
2006-05-25 12:00:00,23.76,23.84,23.75,23.82,4987000.0,16.7481,16.8045,16.741,16.7904,4987000.0
2006-05-25 12:10:00,23.82,23.9,23.81,23.84,4403900.0,16.7904,16.8467,16.7833,16.8045,4403900.0
2006-05-25 12:20:00,23.84,23.92,23.82,23.9,2707200.0,16.8045,16.8608,16.7904,16.8467,2707200.0
2006-05-25 12:30:00,23.9,23.92,23.78,23.8,2677100.0,16.8467,16.8608,16.7622,16.7763,2677100.0
2006-05-25 12:40:00,23.8,23.82,23.75,23.75,1127800.0,16.7763,16.7904,16.741,16.741,1127800.0
2006-05-25 12:50:00,23.75,23.78,23.73,23.78,745300.0,16.741,16.7622,16.7269,16.7622,745300.0
2006-05-25 13:00:00,23.77,23.78,23.7,23.73,794600.0,16.7551,16.7622,16.7058,16.7269,794600.0
2006-05-25 13:10:00,23.73,23.74,23.7,23.7,717100.0,16.7269,16.734,16.7058,16.7058,717100.0
2006-05-25 13:20:00,23.7,23.74,23.7,23.71,691000.0,16.7058,16.734,16.7058,16.7128,691000.0
2006-05-25 13:30:00,23.71,23.73,23.65,23.67,1494000.0,16.7128,16.7269,16.6705,16.6846,1494000.0
2006-05-25 13:40:00,23.67,23.67,23.59,23.67,2398000.0,16.6846,16.6846,16.6282,16.6846,2398000.0
2006-05-25 13:50:00,23.66,23.76,23.66,23.69,1717600.0,16.6776,16.7481,16.6776,16.6987,1717600.0
2006-05-25 14:00:00,23.69,23.73,23.65,23.71,1974100.0,16.6987,16.7269,16.6705,16.7128,1974100.0
2006-05-25 14:10:00,23.71,23.73,23.67,23.68,1094000.0,16.7128,16.7269,16.6846,16.6917,1094000.0
2006-05-25 14:20:00,23.68,23.7,23.65,23.66,1166600.0,16.6917,16.7058,16.6705,16.6776,1166600.0
2006-05-25 14:30:00,23.67,23.7,23.66,23.67,519400.0,16.6846,16.7058,16.6776,16.6846,519400.0
2006-05-25 14:40:00,23.68,23.72,23.67,23.72,865400.0,16.6917,16.7199,16.6846,16.7199,865400.0
2006-05-25 14:50:00,23.72,23.73,23.69,23.7,845400.0,16.7199,16.7269,16.6987,16.7058,845400.0
2006-05-25 15:00:00,23.69,23.73,23.69,23.71,1152200.0,16.6987,16.7269,16.6987,16.7128,1152200.0
2006-05-25 15:10:00,23.71,23.75,23.7,23.74,1650300.0,16.7128,16.741,16.7058,16.734,1650300.0
2006-05-25 15:20:00,23.73,23.83,23.73,23.82,4228100.0,16.7269,16.7974,16.7269,16.7904,4228100.0
2006-05-25 15:30:00,23.83,23.87,23.79,23.79,3218000.0,16.7974,16.8256,16.7692,16.7692,3218000.0
2006-05-25 15:40:00,23.8,23.8,23.69,23.69,2697400.0,16.7763,16.7763,16.6987,16.6987,2697400.0
2006-05-25 15:50:00,23.69,23.8,23.67,23.75,4796000.0,16.6987,16.7763,16.6846,16.741,4796000.0
2006-05-26 09:30:00,23.77,23.88,23.74,23.8,3329800.0,16.7551,16.8327,16.734,16.7763,3329800.0
2006-05-26 09:40:00,23.79,23.81,23.78,23.78,1886500.0,16.7692,16.7833,16.7622,16.7622,1886500.0
2006-05-26 09:50:00,23.78,23.8,23.66,23.71,2065100.0,16.7622,16.7763,16.6776,16.7128,2065100.0
2006-05-26 10:00:00,23.71,23.74,23.7,23.71,1185600.0,16.7128,16.734,16.7058,16.7128,1185600.0
2006-05-26 10:10:00,23.72,23.73,23.68,23.71,963000.0,16.7199,16.7269,16.6917,16.7128,963000.0
2006-05-26 10:20:00,23.71,23.74,23.65,23.66,1392200.0,16.7128,16.734,16.6705,16.6776,1392200.0
2006-05-26 10:30:00,23.66,23.71,23.65,23.68,1891200.0,16.6776,16.7128,16.6705,16.6917,1891200.0
2006-05-26 10:40:00,23.68,23.69,23.63,23.68,1728400.0,16.6917,16.6987,16.6564,16.6917,1728400.0
2006-05-26 10:50:00,23.69,23.69,23.65,23.68,728500.0,16.6987,16.6987,16.6705,16.6917,728500.0
2006-05-26 11:00:00,23.69,23.73,23.68,23.71,1501600.0,16.6987,16.7269,16.6917,16.7128,1501600.0
2006-05-26 11:10:00,23.71,23.72,23.69,23.69,858900.0,16.7128,16.7199,16.6987,16.6987,858900.0
2006-05-26 11:20:00,23.7,23.74,23.68,23.72,774200.0,16.7058,16.734,16.6917,16.7199,774200.0
2006-05-26 11:30:00,23.71,23.74,23.71,23.72,745900.0,16.7128,16.734,16.7128,16.7199,745900.0
2006-05-26 11:40:00,23.72,23.74,23.71,23.71,1046800.0,16.7199,16.734,16.7128,16.7128,1046800.0
2006-05-26 11:50:00,23.71,23.73,23.69,23.72,902600.0,16.7128,16.7269,16.6987,16.7199,902600.0
2006-05-26 12:00:00,23.72,23.73,23.64,23.65,1336700.0,16.7199,16.7269,16.6635,16.6705,1336700.0
2006-05-26 12:10:00,23.65,23.68,23.64,23.68,988100.0,16.6705,16.6917,16.6635,16.6917,988100.0
2006-05-26 12:20:00,23.67,23.68,23.59,23.6,2205300.0,16.6846,16.6917,16.6282,16.6353,2205300.0
2006-05-26 12:30:00,23.6,23.7,23.6,23.63,1173900.0,16.6353,16.7058,16.6353,16.6564,1173900.0
2006-05-26 12:40:00,23.63,23.63,23.61,23.63,676700.0,16.6564,16.6564,16.6423,16.6564,676700.0
2006-05-26 12:50:00,23.62,23.63,23.61,23.61,286100.0,16.6494,16.6564,16.6423,16.6423,286100.0
2006-05-26 13:00:00,23.61,23.62,23.61,23.61,515700.0,16.6423,16.6494,16.6423,16.6423,515700.0
2006-05-26 13:10:00,23.62,23.62,23.6,23.6,497000.0,16.6494,16.6494,16.6353,16.6353,497000.0
2006-05-26 13:20:00,23.61,23.61,23.59,23.59,423500.0,16.6423,16.6423,16.6282,16.6282,423500.0
2006-05-26 13:30:00,23.59,23.61,23.59,23.6,610600.0,16.6282,16.6423,16.6282,16.6353,610600.0
2006-05-26 13:40:00,23.6,23.66,23.6,23.66,1203100.0,16.6353,16.6776,16.6353,16.6776,1203100.0
2006-05-26 13:50:00,23.66,23.69,23.65,23.68,832500.0,16.6776,16.6987,16.6705,16.6917,832500.0
2006-05-26 14:00:00,23.68,23.69,23.56,23.68,677100.0,16.6917,16.6987,16.6071,16.6917,677100.0
2006-05-26 14:10:00,23.69,23.69,23.67,23.68,612100.0,16.6987,16.6987,16.6846,16.6917,612100.0
2006-05-26 14:20:00,23.68,23.69,23.61,23.61,1094300.0,16.6917,16.6987,16.6423,16.6423,1094300.0
2006-05-26 14:30:00,23.62,23.67,23.61,23.63,633200.0,16.6494,16.6846,16.6423,16.6564,633200.0
2006-05-26 14:40:00,23.63,23.63,23.57,23.59,806500.0,16.6564,16.6564,16.6141,16.6282,806500.0
2006-05-26 14:50:00,23.59,23.63,23.59,23.62,655900.0,16.6282,16.6564,16.6282,16.6494,655900.0
2006-05-26 15:00:00,23.62,23.68,23.62,23.65,931300.0,16.6494,16.6917,16.6494,16.6705,931300.0
2006-05-26 15:10:00,23.66,23.68,23.63,23.68,757400.0,16.6776,16.6917,16.6564,16.6917,757400.0
2006-05-26 15:20:00,23.68,23.76,23.67,23.7,1654900.0,16.6917,16.7481,16.6846,16.7058,1654900.0
2006-05-26 15:30:00,23.7,23.71,23.67,23.69,906600.0,16.7058,16.7128,16.6846,16.6987,906600.0
2006-05-26 15:40:00,23.7,23.72,23.68,23.69,1446600.0,16.7058,16.7199,16.6917,16.6987,1446600.0
2006-05-26 15:50:00,23.69,23.72,23.67,23.72,1345000.0,16.6987,16.7199,16.6846,16.7199,1345000.0
2006-05-30 09:30:00,23.55,23.76,23.49,23.6,3312800.0,16.6,16.7481,16.5577,16.6353,3312800.0
2006-05-30 09:40:00,23.6,23.61,23.44,23.54,1650200.0,16.6353,16.6423,16.5225,16.593,1650200.0
2006-05-30 09:50:00,23.54,23.59,23.49,23.53,1689000.0,16.593,16.6282,16.5577,16.5859,1689000.0
2006-05-30 10:00:00,23.54,23.57,23.49,23.49,1380400.0,16.593,16.6141,16.5577,16.5577,1380400.0
2006-05-30 10:10:00,23.5,23.52,23.47,23.5,1122100.0,16.5648,16.5789,16.5436,16.5648,1122100.0
2006-05-30 10:20:00,23.5,23.51,23.48,23.48,1504300.0,16.5648,16.5718,16.5507,16.5507,1504300.0
2006-05-30 10:30:00,23.48,23.5,23.46,23.48,1049800.0,16.5507,16.5648,16.5366,16.5507,1049800.0
2006-05-30 10:40:00,23.48,23.48,23.44,23.45,1115600.0,16.5507,16.5507,16.5225,16.5296,1115600.0
2006-05-30 10:50:00,23.45,23.46,23.43,23.44,577000.0,16.5296,16.5366,16.5155,16.5225,577000.0
2006-05-30 11:00:00,23.44,23.45,23.42,23.44,817600.0,16.5225,16.5296,16.5084,16.5225,817600.0
2006-05-30 11:10:00,23.43,23.45,23.38,23.38,1581800.0,16.5155,16.5296,16.4802,16.4802,1581800.0
2006-05-30 11:20:00,23.38,23.38,23.33,23.37,2090000.0,16.4802,16.4802,16.445,16.4732,2090000.0
2006-05-30 11:30:00,23.37,23.39,23.36,23.36,704200.0,16.4732,16.4873,16.4661,16.4661,704200.0
2006-05-30 11:40:00,23.37,23.38,23.36,23.37,755400.0,16.4732,16.4802,16.4661,16.4732,755400.0
2006-05-30 11:50:00,23.37,23.43,23.37,23.42,1147100.0,16.4732,16.5155,16.4732,16.5084,1147100.0
2006-05-30 12:00:00,23.42,23.43,23.35,23.36,740900.0,16.5084,16.5155,16.4591,16.4661,740900.0
2006-05-30 12:10:00,23.36,23.4,23.35,23.39,585900.0,16.4661,16.4943,16.4591,16.4873,585900.0
2006-05-30 12:20:00,23.39,23.42,23.38,23.42,492600.0,16.4873,16.5084,16.4802,16.5084,492600.0
2006-05-30 12:30:00,23.41,23.43,23.37,23.38,511300.0,16.5014,16.5155,16.4732,16.4802,511300.0
2006-05-30 12:40:00,23.39,23.4,23.38,23.39,337900.0,16.4873,16.4943,16.4802,16.4873,337900.0
2006-05-30 12:50:00,23.38,23.39,23.36,23.36,759100.0,16.4802,16.4873,16.4661,16.4661,759100.0
2006-05-30 13:00:00,23.36,23.39,23.34,23.36,1064800.0,16.4661,16.4873,16.452,16.4661,1064800.0
2006-05-30 13:10:00,23.36,23.37,23.34,23.36,597400.0,16.4661,16.4732,16.452,16.4661,597400.0
2006-05-30 13:20:00,23.35,23.36,23.33,23.33,759000.0,16.4591,16.4661,16.445,16.445,759000.0
2006-05-30 13:30:00,23.34,23.34,23.32,23.33,1059000.0,16.452,16.452,16.4379,16.445,1059000.0
2006-05-30 13:40:00,23.33,23.33,23.28,23.31,1398300.0,16.445,16.445,16.4097,16.4309,1398300.0
2006-05-30 13:50:00,23.32,23.35,23.31,23.31,779400.0,16.4379,16.4591,16.4309,16.4309,779400.0
2006-05-30 14:00:00,23.31,23.32,23.3,23.31,654700.0,16.4309,16.4379,16.4238,16.4309,654700.0
2006-05-30 14:10:00,23.32,23.34,23.3,23.32,1155100.0,16.4379,16.452,16.4238,16.4379,1155100.0
2006-05-30 14:20:00,23.32,23.33,23.31,23.31,657400.0,16.4379,16.445,16.4309,16.4309,657400.0
2006-05-30 14:30:00,23.31,23.36,23.31,23.33,1276700.0,16.4309,16.4661,16.4309,16.445,1276700.0
2006-05-30 14:40:00,23.33,23.34,23.31,23.32,860200.0,16.445,16.452,16.4309,16.4379,860200.0
2006-05-30 14:50:00,23.31,23.32,23.3,23.31,958900.0,16.4309,16.4379,16.4238,16.4309,958900.0
2006-05-30 15:00:00,23.31,23.32,23.3,23.31,1212000.0,16.4309,16.4379,16.4238,16.4309,1212000.0
2006-05-30 15:10:00,23.31,23.32,23.3,23.31,938900.0,16.4309,16.4379,16.4238,16.4309,938900.0
2006-05-30 15:20:00,23.3,23.33,23.3,23.32,1131100.0,16.4238,16.445,16.4238,16.4379,1131100.0
2006-05-30 15:30:00,23.31,23.32,23.28,23.3,2502300.0,16.4309,16.4379,16.4097,16.4238,2502300.0
2006-05-30 15:40:00,23.29,23.32,23.25,23.25,2467600.0,16.4168,16.4379,16.3886,16.3886,2467600.0
2006-05-30 15:50:00,23.25,23.27,23.14,23.15,5332600.0,16.3886,16.4027,16.311,16.3181,5332600.0
2006-05-31 09:30:00,23.26,23.35,23.21,23.28,5334600.0,16.3956,16.4591,16.3604,16.4097,5334600.0
2006-05-31 09:40:00,23.28,23.29,23.23,23.25,2942100.0,16.4097,16.4168,16.3745,16.3886,2942100.0
2006-05-31 09:50:00,23.25,23.3,23.23,23.26,1808500.0,16.3886,16.4238,16.3745,16.3956,1808500.0
2006-05-31 10:00:00,23.27,23.28,23.14,23.14,1905600.0,16.4027,16.4097,16.311,16.311,1905600.0
2006-05-31 10:10:00,23.14,23.19,23.1,23.1,2528800.0,16.311,16.3463,16.2828,16.2828,2528800.0
2006-05-31 10:20:00,23.11,23.17,23.07,23.16,2095200.0,16.2899,16.3322,16.2617,16.3251,2095200.0
2006-05-31 10:30:00,23.16,23.3,23.16,23.21,2443300.0,16.3251,16.4238,16.3251,16.3604,2443300.0
2006-05-31 10:40:00,23.21,23.22,23.14,23.14,859600.0,16.3604,16.3674,16.311,16.311,859600.0
2006-05-31 10:50:00,23.15,23.16,23.1,23.13,1775100.0,16.3181,16.3251,16.2828,16.304,1775100.0
2006-05-31 11:00:00,23.13,23.2,23.11,23.19,1559000.0,16.304,16.3533,16.2899,16.3463,1559000.0
2006-05-31 11:10:00,23.19,23.2,23.17,23.17,1544500.0,16.3463,16.3533,16.3322,16.3322,1544500.0
2006-05-31 11:20:00,23.17,23.19,23.14,23.16,1753700.0,16.3322,16.3463,16.311,16.3251,1753700.0
2006-05-31 11:30:00,23.16,23.19,23.14,23.17,2080900.0,16.3251,16.3463,16.311,16.3322,2080900.0
2006-05-31 11:40:00,23.17,23.17,23.13,23.17,1111600.0,16.3322,16.3322,16.304,16.3322,1111600.0
2006-05-31 11:50:00,23.17,23.18,23.15,23.15,631600.0,16.3322,16.3392,16.3181,16.3181,631600.0
2006-05-31 12:00:00,23.16,23.16,23.12,23.12,714500.0,16.3251,16.3251,16.2969,16.2969,714500.0
2006-05-31 12:10:00,23.12,23.23,23.11,23.17,992800.0,16.2969,16.3745,16.2899,16.3322,992800.0
2006-05-31 12:20:00,23.17,23.3,23.16,23.17,710900.0,16.3322,16.4238,16.3251,16.3322,710900.0
2006-05-31 12:30:00,23.17,23.18,23.15,23.16,406400.0,16.3322,16.3392,16.3181,16.3251,406400.0
2006-05-31 12:40:00,23.13,23.17,23.13,23.14,1022800.0,16.304,16.3322,16.304,16.311,1022800.0
2006-05-31 12:50:00,23.15,23.15,23.13,23.14,438700.0,16.3181,16.3181,16.304,16.311,438700.0
2006-05-31 13:00:00,23.14,23.14,23.08,23.08,1095600.0,16.311,16.311,16.2687,16.2687,1095600.0
2006-05-31 13:10:00,23.08,23.09,23.05,23.07,1347800.0,16.2687,16.2758,16.2476,16.2617,1347800.0
2006-05-31 13:20:00,23.07,23.07,23.04,23.05,788300.0,16.2617,16.2617,16.2405,16.2476,788300.0
2006-05-31 13:30:00,23.04,23.08,23.04,23.07,1629100.0,16.2405,16.2687,16.2405,16.2617,1629100.0
2006-05-31 13:40:00,23.08,23.13,23.07,23.08,1485200.0,16.2687,16.304,16.2617,16.2687,1485200.0
2006-05-31 13:50:00,23.08,23.1,23.01,23.04,1714100.0,16.2687,16.2828,16.2194,16.2405,1714100.0
2006-05-31 14:00:00,23.04,23.09,22.97,23.03,3542400.0,16.2405,16.2758,16.1912,16.2335,3542400.0
2006-05-31 14:10:00,23.03,23.08,22.91,22.97,2903600.0,16.2335,16.2687,16.1489,16.1912,2903600.0
2006-05-31 14:20:00,22.98,23.0,22.86,22.91,3736900.0,16.1983,16.2124,16.1137,16.1489,3736900.0
2006-05-31 14:30:00,22.9,23.13,22.89,22.93,3051900.0,16.1419,16.304,16.1348,16.163,3051900.0
2006-05-31 14:40:00,22.94,22.95,22.83,22.85,2813100.0,16.1701,16.1771,16.0925,16.1066,2813100.0
2006-05-31 14:50:00,22.86,23.13,22.8,22.84,3709700.0,16.1137,16.304,16.0714,16.0996,3709700.0
2006-05-31 15:00:00,22.84,22.88,22.82,22.84,3724500.0,16.0996,16.1278,16.0855,16.0996,3724500.0
2006-05-31 15:10:00,22.84,22.86,22.8,22.81,2570900.0,16.0996,16.1137,16.0714,16.0784,2570900.0
2006-05-31 15:20:00,22.81,22.86,22.79,22.8,3640000.0,16.0784,16.1137,16.0643,16.0714,3640000.0
2006-05-31 15:30:00,22.79,22.8,22.76,22.78,3732100.0,16.0643,16.0714,16.0432,16.0573,3732100.0
2006-05-31 15:40:00,22.77,22.84,22.75,22.77,5898500.0,16.0502,16.0996,16.0361,16.0502,5898500.0
2006-05-31 15:50:00,22.78,22.78,22.69,22.7,11078300.0,16.0573,16.0573,15.9938,16.0009,11078300.0
2006-06-01 09:30:00,22.74,22.79,22.73,22.78,4756800.0,16.0291,16.0643,16.022,16.0573,4756800.0
2006-06-01 09:40:00,22.78,22.79,22.75,22.78,2239700.0,16.0573,16.0643,16.0361,16.0573,2239700.0
2006-06-01 09:50:00,22.78,22.78,22.67,22.69,4187100.0,16.0573,16.0573,15.9797,15.9938,4187100.0
2006-06-01 10:00:00,22.69,22.71,22.66,22.69,3201200.0,15.9938,16.0079,15.9727,15.9938,3201200.0
2006-06-01 10:10:00,22.69,22.71,22.68,22.69,1170500.0,15.9938,16.0079,15.9868,15.9938,1170500.0
2006-06-01 10:20:00,22.69,22.7,22.69,22.69,643200.0,15.9938,16.0009,15.9938,15.9938,643200.0
2006-06-01 10:30:00,22.69,22.72,22.69,22.69,2704500.0,15.9938,16.015,15.9938,15.9938,2704500.0
2006-06-01 10:40:00,22.69,22.71,22.68,22.7,1754400.0,15.9938,16.0079,15.9868,16.0009,1754400.0
2006-06-01 10:50:00,22.69,22.7,22.69,22.7,974600.0,15.9938,16.0009,15.9938,16.0009,974600.0
2006-06-01 11:00:00,22.69,22.73,22.69,22.71,1791500.0,15.9938,16.022,15.9938,16.0079,1791500.0
2006-06-01 11:10:00,22.72,22.75,22.7,22.74,2328200.0,16.015,16.0361,16.0009,16.0291,2328200.0
2006-06-01 11:20:00,22.74,22.74,22.7,22.7,1431400.0,16.0291,16.0291,16.0009,16.0009,1431400.0
2006-06-01 11:30:00,22.71,22.72,22.7,22.7,1255800.0,16.0079,16.015,16.0009,16.0009,1255800.0
2006-06-01 11:40:00,22.71,22.71,22.67,22.68,1670000.0,16.0079,16.0079,15.9797,15.9868,1670000.0
2006-06-01 11:50:00,22.68,22.69,22.65,22.66,1989100.0,15.9868,15.9938,15.9656,15.9727,1989100.0
2006-06-01 12:00:00,22.66,22.68,22.62,22.64,2753100.0,15.9727,15.9868,15.9445,15.9586,2753100.0
2006-06-01 12:10:00,22.65,22.65,22.63,22.65,660600.0,15.9656,15.9656,15.9515,15.9656,660600.0
2006-06-01 12:20:00,22.64,22.67,22.64,22.67,1343000.0,15.9586,15.9797,15.9586,15.9797,1343000.0
2006-06-01 12:30:00,22.67,22.71,22.67,22.7,1499500.0,15.9797,16.0079,15.9797,16.0009,1499500.0
2006-06-01 12:40:00,22.69,22.7,22.65,22.66,1055100.0,15.9938,16.0009,15.9656,15.9727,1055100.0
2006-06-01 12:50:00,22.67,22.68,22.65,22.67,1102000.0,15.9797,15.9868,15.9656,15.9797,1102000.0
2006-06-01 13:00:00,22.67,22.67,22.66,22.67,477200.0,15.9797,15.9797,15.9727,15.9797,477200.0
2006-06-01 13:10:00,22.66,22.67,22.65,22.66,440200.0,15.9727,15.9797,15.9656,15.9727,440200.0
2006-06-01 13:20:00,22.65,22.66,22.65,22.66,352700.0,15.9656,15.9727,15.9656,15.9727,352700.0
2006-06-01 13:30:00,22.65,22.66,22.65,22.66,418500.0,15.9656,15.9727,15.9656,15.9727,418500.0
2006-06-01 13:40:00,22.65,22.67,22.65,22.65,627200.0,15.9656,15.9797,15.9656,15.9656,627200.0
2006-06-01 13:50:00,22.65,22.67,22.65,22.66,591400.0,15.9656,15.9797,15.9656,15.9727,591400.0
2006-06-01 14:00:00,22.66,22.7,22.66,22.67,828500.0,15.9727,16.0009,15.9727,15.9797,828500.0
2006-06-01 14:10:00,22.66,22.72,22.66,22.7,1776300.0,15.9727,16.015,15.9727,16.0009,1776300.0
2006-06-01 14:20:00,22.69,22.71,22.65,22.7,1515800.0,15.9938,16.0079,15.9656,16.0009,1515800.0
2006-06-01 14:30:00,22.7,22.73,22.69,22.72,1500300.0,16.0009,16.022,15.9938,16.015,1500300.0
2006-06-01 14:40:00,22.72,22.75,22.69,22.74,2080600.0,16.015,16.0361,15.9938,16.0291,2080600.0
2006-06-01 14:50:00,22.74,22.75,22.72,22.74,1075200.0,16.0291,16.0361,16.015,16.0291,1075200.0
2006-06-01 15:00:00,22.74,22.77,22.65,22.72,2904900.0,16.0291,16.0502,15.9656,16.015,2904900.0
2006-06-01 15:10:00,22.72,22.72,22.66,22.69,2299900.0,16.015,16.015,15.9727,15.9938,2299900.0
2006-06-01 15:20:00,22.69,22.75,22.69,22.69,2115800.0,15.9938,16.0361,15.9938,15.9938,2115800.0
2006-06-01 15:30:00,22.7,22.73,22.69,22.73,2478800.0,16.0009,16.022,15.9938,16.022,2478800.0
2006-06-01 15:40:00,22.73,22.78,22.73,22.74,3275100.0,16.022,16.0573,16.022,16.0291,3275100.0
2006-06-01 15:50:00,22.74,22.84,22.74,22.83,4253800.0,16.0291,16.0996,16.0291,16.0925,4253800.0
2006-06-02 09:30:00,22.88,22.99,22.87,22.94,6875200.0,16.1278,16.2053,16.1207,16.1701,6875200.0
2006-06-02 09:40:00,22.93,22.95,22.8,22.84,3667900.0,16.163,16.1771,16.0714,16.0996,3667900.0
2006-06-02 09:50:00,22.85,22.86,22.75,22.8,2432800.0,16.1066,16.1137,16.0361,16.0714,2432800.0
2006-06-02 10:00:00,22.8,22.9,22.79,22.89,2869600.0,16.0714,16.1419,16.0643,16.1348,2869600.0
2006-06-02 10:10:00,22.9,22.9,22.85,22.87,3576600.0,16.1419,16.1419,16.1066,16.1207,3576600.0
2006-06-02 10:20:00,22.87,22.91,22.84,22.9,4444900.0,16.1207,16.1489,16.0996,16.1419,4444900.0
2006-06-02 10:30:00,22.91,22.93,22.87,22.88,1821500.0,16.1489,16.163,16.1207,16.1278,1821500.0
2006-06-02 10:40:00,22.88,22.88,22.81,22.84,3150900.0,16.1278,16.1278,16.0784,16.0996,3150900.0
2006-06-02 10:50:00,22.84,22.88,22.82,22.84,1665800.0,16.0996,16.1278,16.0855,16.0996,1665800.0
2006-06-02 11:00:00,22.84,22.84,22.78,22.79,1446400.0,16.0996,16.0996,16.0573,16.0643,1446400.0
2006-06-02 11:10:00,22.8,22.82,22.78,22.78,1098700.0,16.0714,16.0855,16.0573,16.0573,1098700.0
2006-06-02 11:20:00,22.79,22.81,22.77,22.78,941800.0,16.0643,16.0784,16.0502,16.0573,941800.0
2006-06-02 11:30:00,22.78,22.8,22.75,22.77,1362600.0,16.0573,16.0714,16.0361,16.0502,1362600.0
2006-06-02 11:40:00,22.77,22.79,22.72,22.76,1933200.0,16.0502,16.0643,16.015,16.0432,1933200.0
2006-06-02 11:50:00,22.75,22.76,22.71,22.74,1456600.0,16.0361,16.0432,16.0079,16.0291,1456600.0
2006-06-02 12:00:00,22.74,22.79,22.73,22.79,1159400.0,16.0291,16.0643,16.022,16.0643,1159400.0
2006-06-02 12:10:00,22.79,22.79,22.74,22.75,1097400.0,16.0643,16.0643,16.0291,16.0361,1097400.0
2006-06-02 12:20:00,22.75,22.77,22.72,22.73,1192900.0,16.0361,16.0502,16.015,16.022,1192900.0
2006-06-02 12:30:00,22.74,22.74,22.68,22.69,1415900.0,16.0291,16.0291,15.9868,15.9938,1415900.0
2006-06-02 12:40:00,22.68,22.71,22.68,22.71,1356600.0,15.9868,16.0079,15.9868,16.0079,1356600.0
2006-06-02 12:50:00,22.71,22.72,22.7,22.71,1270400.0,16.0079,16.015,16.0009,16.0079,1270400.0
2006-06-02 13:00:00,22.71,22.73,22.7,22.71,702900.0,16.0079,16.022,16.0009,16.0079,702900.0
2006-06-02 13:10:00,22.71,22.73,22.7,22.73,591800.0,16.0079,16.022,16.0009,16.022,591800.0
2006-06-02 13:20:00,22.73,22.75,22.72,22.75,717800.0,16.022,16.0361,16.015,16.0361,717800.0
2006-06-02 13:30:00,22.75,22.75,22.7,22.72,1119600.0,16.0361,16.0361,16.0009,16.015,1119600.0
2006-06-02 13:40:00,22.72,22.72,22.7,22.7,797900.0,16.015,16.015,16.0009,16.0009,797900.0
2006-06-02 13:50:00,22.71,22.72,22.69,22.69,1712300.0,16.0079,16.015,15.9938,15.9938,1712300.0
2006-06-02 14:00:00,22.7,22.72,22.68,22.71,626800.0,16.0009,16.015,15.9868,16.0079,626800.0
2006-06-02 14:10:00,22.71,22.71,22.68,22.69,940500.0,16.0079,16.0079,15.9868,15.9938,940500.0
2006-06-02 14:20:00,22.69,22.7,22.67,22.69,659200.0,15.9938,16.0009,15.9797,15.9938,659200.0
2006-06-02 14:30:00,22.69,22.75,22.69,22.75,1622100.0,15.9938,16.0361,15.9938,16.0361,1622100.0
2006-06-02 14:40:00,22.75,22.76,22.73,22.74,1117600.0,16.0361,16.0432,16.022,16.0291,1117600.0
2006-06-02 14:50:00,22.75,22.75,22.71,22.74,697900.0,16.0361,16.0361,16.0079,16.0291,697900.0
2006-06-02 15:00:00,22.73,22.74,22.7,22.7,817600.0,16.022,16.0291,16.0009,16.0009,817600.0
2006-06-02 15:10:00,22.7,22.72,22.69,22.71,3129500.0,16.0009,16.015,15.9938,16.0079,3129500.0
2006-06-02 15:20:00,22.71,22.75,22.71,22.72,1145900.0,16.0079,16.0361,16.0079,16.015,1145900.0
2006-06-02 15:30:00,22.72,22.76,22.71,22.73,1556500.0,16.015,16.0432,16.0079,16.022,1556500.0
2006-06-02 15:40:00,22.73,22.74,22.7,22.7,1532900.0,16.022,16.0291,16.0009,16.0009,1532900.0
2006-06-02 15:50:00,22.7,22.76,22.68,22.76,3137300.0,16.0009,16.0432,15.9868,16.0432,3137300.0
2006-06-05 09:30:00,22.71,22.73,22.62,22.65,3668700.0,16.0079,16.022,15.9445,15.9656,3668700.0
2006-06-05 09:40:00,22.66,22.68,22.62,22.63,1658000.0,15.9727,15.9868,15.9445,15.9515,1658000.0
2006-06-05 09:50:00,22.64,22.66,22.63,22.66,747100.0,15.9586,15.9727,15.9515,15.9727,747100.0
2006-06-05 10:00:00,22.66,22.66,22.6,22.6,2119700.0,15.9727,15.9727,15.9304,15.9304,2119700.0
2006-06-05 10:10:00,22.61,22.65,22.6,22.64,1310000.0,15.9374,15.9656,15.9304,15.9586,1310000.0
2006-06-05 10:20:00,22.65,22.67,22.52,22.63,1504600.0,15.9656,15.9797,15.874,15.9515,1504600.0
2006-06-05 10:30:00,22.63,22.65,22.62,22.64,1237300.0,15.9515,15.9656,15.9445,15.9586,1237300.0
2006-06-05 10:40:00,22.64,22.64,22.62,22.63,1270300.0,15.9586,15.9586,15.9445,15.9515,1270300.0
2006-06-05 10:50:00,22.62,22.68,22.62,22.64,1090400.0,15.9445,15.9868,15.9445,15.9586,1090400.0
2006-06-05 11:00:00,22.65,22.65,22.62,22.65,1534000.0,15.9656,15.9656,15.9445,15.9656,1534000.0
2006-06-05 11:10:00,22.65,22.66,22.64,22.65,654500.0,15.9656,15.9727,15.9586,15.9656,654500.0
2006-06-05 11:20:00,22.66,22.66,22.62,22.63,699400.0,15.9727,15.9727,15.9445,15.9515,699400.0
2006-06-05 11:30:00,22.63,22.63,22.59,22.6,1532400.0,15.9515,15.9515,15.9234,15.9304,1532400.0
2006-06-05 11:40:00,22.61,22.63,22.6,22.63,570500.0,15.9374,15.9515,15.9304,15.9515,570500.0
2006-06-05 11:50:00,22.63,22.63,22.6,22.61,1095700.0,15.9515,15.9515,15.9304,15.9374,1095700.0
2006-06-05 12:00:00,22.62,22.62,22.58,22.58,1402400.0,15.9445,15.9445,15.9163,15.9163,1402400.0
2006-06-05 12:10:00,22.59,22.61,22.58,22.61,1149700.0,15.9234,15.9374,15.9163,15.9374,1149700.0
2006-06-05 12:20:00,22.61,22.61,22.58,22.59,755900.0,15.9374,15.9374,15.9163,15.9234,755900.0
2006-06-05 12:30:00,22.6,22.6,22.59,22.59,840000.0,15.9304,15.9304,15.9234,15.9234,840000.0
2006-06-05 12:40:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 12:50:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 13:00:00,22.59,22.6,22.59,22.59,156800.0,15.9234,15.9304,15.9234,15.9234,156800.0
2006-06-05 13:10:00,22.6,22.61,22.58,22.6,1170300.0,15.9304,15.9374,15.9163,15.9304,1170300.0
2006-06-05 13:20:00,22.6,22.6,22.57,22.57,928700.0,15.9304,15.9304,15.9093,15.9093,928700.0
2006-06-05 13:30:00,22.57,22.59,22.55,22.57,1342800.0,15.9093,15.9234,15.8952,15.9093,1342800.0
2006-06-05 13:40:00,22.57,22.58,22.55,22.56,960600.0,15.9093,15.9163,15.8952,15.9022,960600.0
2006-06-05 13:50:00,22.56,22.6,22.54,22.56,1366200.0,15.9022,15.9304,15.8881,15.9022,1366200.0
2006-06-05 14:00:00,22.56,22.56,22.53,22.55,1133300.0,15.9022,15.9022,15.8811,15.8952,1133300.0
2006-06-05 14:10:00,22.55,22.57,22.53,22.53,2595600.0,15.8952,15.9093,15.8811,15.8811,2595600.0
2006-06-05 14:20:00,22.53,22.59,22.51,22.58,2500300.0,15.8811,15.9234,15.867,15.9163,2500300.0
2006-06-05 14:30:00,22.59,22.59,22.5,22.52,1929800.0,15.9234,15.9234,15.8599,15.874,1929800.0
2006-06-05 14:40:00,22.52,22.59,22.5,22.57,1836100.0,15.874,15.9234,15.8599,15.9093,1836100.0
2006-06-05 14:50:00,22.57,22.58,22.54,22.55,876200.0,15.9093,15.9163,15.8881,15.8952,876200.0
2006-06-05 15:00:00,22.55,22.55,22.51,22.51,1364300.0,15.8952,15.8952,15.867,15.867,1364300.0
2006-06-05 15:10:00,22.51,22.55,22.5,22.54,2501800.0,15.867,15.8952,15.8599,15.8881,2501800.0
2006-06-05 15:20:00,22.55,22.55,22.49,22.5,2065200.0,15.8952,15.8952,15.8529,15.8599,2065200.0
2006-06-05 15:30:00,22.51,22.53,22.5,22.51,1914200.0,15.867,15.8811,15.8599,15.867,1914200.0
2006-06-05 15:40:00,22.51,22.55,22.5,22.51,4424800.0,15.867,15.8952,15.8599,15.867,4424800.0
2006-06-05 15:50:00,22.51,22.52,22.49,22.49,4783000.0,15.867,15.874,15.8529,15.8529,4783000.0
2006-06-06 09:30:00,22.55,22.56,22.49,22.53,3061700.0,15.8952,15.9022,15.8529,15.8811,3061700.0
2006-06-06 09:40:00,22.53,22.55,22.46,22.47,1811700.0,15.8811,15.8952,15.8317,15.8388,1811700.0
2006-06-06 09:50:00,22.47,22.51,22.45,22.48,1874800.0,15.8388,15.867,15.8247,15.8458,1874800.0
2006-06-06 10:00:00,22.48,22.53,22.46,22.52,2564800.0,15.8458,15.8811,15.8317,15.874,2564800.0
2006-06-06 10:10:00,22.52,22.55,22.51,22.51,2842700.0,15.874,15.8952,15.867,15.867,2842700.0
2006-06-06 10:20:00,22.51,22.54,22.5,22.52,1196300.0,15.867,15.8881,15.8599,15.874,1196300.0
2006-06-06 10:30:00,22.51,22.55,22.47,22.47,1950400.0,15.867,15.8952,15.8388,15.8388,1950400.0
2006-06-06 10:40:00,22.47,22.49,22.36,22.38,3358400.0,15.8388,15.8529,15.7612,15.7753,3358400.0
2006-06-06 10:50:00,22.39,22.41,22.34,22.38,2752000.0,15.7824,15.7965,15.7471,15.7753,2752000.0
2006-06-06 11:00:00,22.38,22.4,22.34,22.36,2231200.0,15.7753,15.7894,15.7471,15.7612,2231200.0
2006-06-06 11:10:00,22.36,22.37,22.3,22.32,3874700.0,15.7612,15.7683,15.7189,15.733,3874700.0
2006-06-06 11:20:00,22.32,22.33,22.25,22.25,2975500.0,15.733,15.7401,15.6837,15.6837,2975500.0
2006-06-06 11:30:00,22.25,22.3,22.22,22.23,2450200.0,15.6837,15.7189,15.6625,15.6696,2450200.0
2006-06-06 11:40:00,22.23,22.29,22.21,22.29,3118100.0,15.6696,15.7119,15.6555,15.7119,3118100.0
2006-06-06 11:50:00,22.29,22.3,22.24,22.28,1127000.0,15.7119,15.7189,15.6766,15.7048,1127000.0
2006-06-06 12:00:00,22.29,22.31,22.25,22.28,1069400.0,15.7119,15.726,15.6837,15.7048,1069400.0
2006-06-06 12:10:00,22.29,22.37,22.28,22.32,1989600.0,15.7119,15.7683,15.7048,15.733,1989600.0
2006-06-06 12:20:00,22.32,22.32,22.26,22.3,1132300.0,15.733,15.733,15.6907,15.7189,1132300.0
2006-06-06 12:30:00,22.3,22.32,22.26,22.29,1632900.0,15.7189,15.733,15.6907,15.7119,1632900.0
2006-06-06 12:40:00,22.29,22.37,22.29,22.35,2955200.0,15.7119,15.7683,15.7119,15.7542,2955200.0
2006-06-06 12:50:00,22.34,22.37,22.3,22.34,1965200.0,15.7471,15.7683,15.7189,15.7471,1965200.0
2006-06-06 13:00:00,22.34,22.35,22.31,22.31,2234400.0,15.7471,15.7542,15.726,15.726,2234400.0
2006-06-06 13:10:00,22.31,22.33,22.28,22.29,1668200.0,15.726,15.7401,15.7048,15.7119,1668200.0
2006-06-06 13:20:00,22.29,22.3,22.25,22.27,1704800.0,15.7119,15.7189,15.6837,15.6978,1704800.0
2006-06-06 13:30:00,22.28,22.29,22.23,22.26,1848500.0,15.7048,15.7119,15.6696,15.6907,1848500.0
2006-06-06 13:40:00,22.25,22.25,22.16,22.18,4075800.0,15.6837,15.6837,15.6202,15.6343,4075800.0
2006-06-06 13:50:00,22.18,22.22,22.15,22.21,2378600.0,15.6343,15.6625,15.6132,15.6555,2378600.0
2006-06-06 14:00:00,22.21,22.21,22.14,22.17,2443200.0,15.6555,15.6555,15.6062,15.6273,2443200.0
2006-06-06 14:10:00,22.18,22.2,22.1,22.15,2803600.0,15.6343,15.6484,15.578,15.6132,2803600.0
2006-06-06 14:20:00,22.15,22.16,22.06,22.09,5740600.0,15.6132,15.6202,15.5498,15.5709,5740600.0
2006-06-06 14:30:00,22.09,22.15,22.09,22.11,2683600.0,15.5709,15.6132,15.5709,15.585,2683600.0
2006-06-06 14:40:00,22.11,22.11,22.04,22.09,3897000.0,15.585,15.585,15.5357,15.5709,3897000.0
2006-06-06 14:50:00,22.09,22.11,22.03,22.04,2940600.0,15.5709,15.585,15.5286,15.5357,2940600.0
2006-06-06 15:00:00,22.03,22.06,22.01,22.03,5144600.0,15.5286,15.5498,15.5145,15.5286,5144600.0
2006-06-06 15:10:00,22.03,22.05,22.01,22.03,4555800.0,15.5286,15.5427,15.5145,15.5286,4555800.0
2006-06-06 15:20:00,22.02,22.03,21.98,22.01,5796300.0,15.5216,15.5286,15.4934,15.5145,5796300.0
2006-06-06 15:30:00,22.01,22.19,22.0,22.18,6984900.0,15.5145,15.6414,15.5075,15.6343,6984900.0
2006-06-06 15:40:00,22.19,22.26,22.12,22.17,5615500.0,15.6414,15.6907,15.5921,15.6273,5615500.0
2006-06-06 15:50:00,22.18,22.2,22.12,22.12,5022200.0,15.6343,15.6484,15.5921,15.5921,5022200.0
2006-06-07 09:30:00,22.15,22.17,22.05,22.1,4302700.0,15.6132,15.6273,15.5427,15.578,4302700.0
2006-06-07 09:40:00,22.1,22.17,22.08,22.16,1922700.0,15.578,15.6273,15.5639,15.6202,1922700.0
2006-06-07 09:50:00,22.16,22.3,22.16,22.27,3467800.0,15.6202,15.7189,15.6202,15.6978,3467800.0
2006-06-07 10:00:00,22.27,22.33,22.17,22.24,3876900.0,15.6978,15.7401,15.6273,15.6766,3876900.0
2006-06-07 10:10:00,22.24,22.3,22.23,22.28,1331500.0,15.6766,15.7189,15.6696,15.7048,1331500.0
2006-06-07 10:20:00,22.27,22.29,22.24,22.26,1684700.0,15.6978,15.7119,15.6766,15.6907,1684700.0
2006-06-07 10:30:00,22.26,22.29,22.23,22.24,1229200.0,15.6907,15.7119,15.6696,15.6766,1229200.0
2006-06-07 10:40:00,22.23,22.27,22.21,22.22,919500.0,15.6696,15.6978,15.6555,15.6625,919500.0
2006-06-07 10:50:00,22.23,22.24,22.19,22.23,875700.0,15.6696,15.6766,15.6414,15.6696,875700.0
2006-06-07 11:00:00,22.24,22.33,22.22,22.29,2117500.0,15.6766,15.7401,15.6625,15.7119,2117500.0
2006-06-07 11:10:00,22.29,22.29,22.25,22.25,1073300.0,15.7119,15.7119,15.6837,15.6837,1073300.0
2006-06-07 11:20:00,22.25,22.29,22.23,22.24,2808200.0,15.6837,15.7119,15.6696,15.6766,2808200.0
2006-06-07 11:30:00,22.24,22.27,22.24,22.26,1362300.0,15.6766,15.6978,15.6766,15.6907,1362300.0
2006-06-07 11:40:00,22.27,22.31,22.26,22.29,743500.0,15.6978,15.726,15.6907,15.7119,743500.0
2006-06-07 11:50:00,22.29,22.34,22.25,22.31,1653000.0,15.7119,15.7471,15.6837,15.726,1653000.0
2006-06-07 12:00:00,22.31,22.34,22.27,22.3,1973400.0,15.726,15.7471,15.6978,15.7189,1973400.0
2006-06-07 12:10:00,22.3,22.32,22.29,22.3,1640200.0,15.7189,15.733,15.7119,15.7189,1640200.0
2006-06-07 12:20:00,22.3,22.33,22.3,22.32,1155300.0,15.7189,15.7401,15.7189,15.733,1155300.0
2006-06-07 12:30:00,22.31,22.33,22.28,22.33,1132100.0,15.726,15.7401,15.7048,15.7401,1132100.0
2006-06-07 12:40:00,22.32,22.36,22.32,22.34,715700.0,15.733,15.7612,15.733,15.7471,715700.0
2006-06-07 12:50:00,22.34,22.34,22.3,22.31,861100.0,15.7471,15.7471,15.7189,15.726,861100.0
2006-06-07 13:00:00,22.3,22.33,22.29,22.33,962700.0,15.7189,15.7401,15.7119,15.7401,962700.0
2006-06-07 13:10:00,22.33,22.33,22.28,22.33,578900.0,15.7401,15.7401,15.7048,15.7401,578900.0
2006-06-07 13:20:00,22.33,22.39,22.32,22.37,2194400.0,15.7401,15.7824,15.733,15.7683,2194400.0
2006-06-07 13:30:00,22.37,22.38,22.31,22.33,1156600.0,15.7683,15.7753,15.726,15.7401,1156600.0
2006-06-07 13:40:00,22.33,22.35,22.29,22.3,2948200.0,15.7401,15.7542,15.7119,15.7189,2948200.0
2006-06-07 13:50:00,22.29,22.34,22.29,22.33,957700.0,15.7119,15.7471,15.7119,15.7401,957700.0
2006-06-07 14:00:00,22.33,22.33,22.22,22.23,1537100.0,15.7401,15.7401,15.6625,15.6696,1537100.0
2006-06-07 14:10:00,22.23,22.27,22.22,22.25,1136500.0,15.6696,15.6978,15.6625,15.6837,1136500.0
2006-06-07 14:20:00,22.26,22.29,22.24,22.26,1026100.0,15.6907,15.7119,15.6766,15.6907,1026100.0
2006-06-07 14:30:00,22.26,22.26,22.23,22.23,890700.0,15.6907,15.6907,15.6696,15.6696,890700.0
2006-06-07 14:40:00,22.24,22.25,22.2,22.24,1242100.0,15.6766,15.6837,15.6484,15.6766,1242100.0
2006-06-07 14:50:00,22.24,22.25,22.23,22.23,1082300.0,15.6766,15.6837,15.6696,15.6696,1082300.0
2006-06-07 15:00:00,22.24,22.25,22.23,22.23,587000.0,15.6766,15.6837,15.6696,15.6696,587000.0
2006-06-07 15:10:00,22.23,22.25,22.19,22.24,1232800.0,15.6696,15.6837,15.6414,15.6766,1232800.0
2006-06-07 15:20:00,22.24,22.27,22.17,22.17,2758600.0,15.6766,15.6978,15.6273,15.6273,2758600.0
2006-06-07 15:30:00,22.16,22.19,22.13,22.13,2709400.0,15.6202,15.6414,15.5991,15.5991,2709400.0
2006-06-07 15:40:00,22.13,22.15,22.05,22.06,3027100.0,15.5991,15.6132,15.5427,15.5498,3027100.0
2006-06-07 15:50:00,22.05,22.11,22.01,22.03,4244200.0,15.5427,15.585,15.5145,15.5286,4244200.0
2006-06-08 09:30:00,22.03,22.17,21.98,22.13,5582000.0,15.5286,15.6273,15.4934,15.5991,5582000.0
2006-06-08 09:40:00,22.14,22.16,22.03,22.09,2704900.0,15.6062,15.6202,15.5286,15.5709,2704900.0
2006-06-08 09:50:00,22.08,22.13,22.07,22.11,3224900.0,15.5639,15.5991,15.5568,15.585,3224900.0
2006-06-08 10:00:00,22.11,22.18,22.1,22.15,3474400.0,15.585,15.6343,15.578,15.6132,3474400.0
2006-06-08 10:10:00,22.15,22.18,22.1,22.12,2592200.0,15.6132,15.6343,15.578,15.5921,2592200.0
2006-06-08 10:20:00,22.12,22.13,22.05,22.08,2627600.0,15.5921,15.5991,15.5427,15.5639,2627600.0
2006-06-08 10:30:00,22.08,22.14,22.04,22.11,3478300.0,15.5639,15.6062,15.5357,15.585,3478300.0
2006-06-08 10:40:00,22.11,22.13,22.05,22.12,5087500.0,15.585,15.5991,15.5427,15.5921,5087500.0
2006-06-08 10:50:00,22.12,22.13,22.08,22.1,2010800.0,15.5921,15.5991,15.5639,15.578,2010800.0
2006-06-08 11:00:00,22.1,22.16,22.09,22.11,1821800.0,15.578,15.6202,15.5709,15.585,1821800.0
2006-06-08 11:10:00,22.11,22.16,22.08,22.09,2835300.0,15.585,15.6202,15.5639,15.5709,2835300.0
2006-06-08 11:20:00,22.09,22.11,22.03,22.04,5285500.0,15.5709,15.585,15.5286,15.5357,5285500.0
2006-06-08 11:30:00,22.05,22.1,22.01,22.03,2669200.0,15.5427,15.578,15.5145,15.5286,2669200.0
2006-06-08 11:40:00,22.03,22.06,22.0,22.02,3433700.0,15.5286,15.5498,15.5075,15.5216,3433700.0
2006-06-08 11:50:00,22.01,22.03,21.97,22.02,3813200.0,15.5145,15.5286,15.4863,15.5216,3813200.0
2006-06-08 12:00:00,22.02,22.04,22.01,22.03,1746100.0,15.5216,15.5357,15.5145,15.5286,1746100.0
2006-06-08 12:10:00,22.03,22.07,22.0,22.01,2260600.0,15.5286,15.5568,15.5075,15.5145,2260600.0
2006-06-08 12:20:00,22.01,22.04,22.0,22.02,1804700.0,15.5145,15.5357,15.5075,15.5216,1804700.0
2006-06-08 12:30:00,22.03,22.1,22.0,22.09,1470600.0,15.5286,15.578,15.5075,15.5709,1470600.0
2006-06-08 12:40:00,22.1,22.1,22.03,22.09,1697500.0,15.578,15.578,15.5286,15.5709,1697500.0
2006-06-08 12:50:00,22.09,22.13,22.02,22.07,1980500.0,15.5709,15.5991,15.5216,15.5568,1980500.0
2006-06-08 13:00:00,22.07,22.5,22.03,22.07,1702400.0,15.5568,15.8599,15.5286,15.5568,1702400.0
2006-06-08 13:10:00,22.06,22.07,22.03,22.04,1074300.0,15.5498,15.5568,15.5286,15.5357,1074300.0
2006-06-08 13:20:00,22.03,22.04,22.0,22.02,2388000.0,15.5286,15.5357,15.5075,15.5216,2388000.0
2006-06-08 13:30:00,22.02,22.04,22.01,22.03,1213700.0,15.5216,15.5357,15.5145,15.5286,1213700.0
2006-06-08 13:40:00,22.03,22.08,22.0,22.04,1671700.0,15.5286,15.5639,15.5075,15.5357,1671700.0
2006-06-08 13:50:00,22.04,22.14,22.03,22.12,1952800.0,15.5357,15.6062,15.5286,15.5921,1952800.0
2006-06-08 14:00:00,22.12,22.14,22.04,22.05,1708200.0,15.5921,15.6062,15.5357,15.5427,1708200.0
2006-06-08 14:10:00,22.05,22.09,22.04,22.08,1316000.0,15.5427,15.5709,15.5357,15.5639,1316000.0
2006-06-08 14:20:00,22.08,22.1,22.03,22.08,1263300.0,15.5639,15.578,15.5286,15.5639,1263300.0
2006-06-08 14:30:00,22.08,22.15,22.05,22.1,1747300.0,15.5639,15.6132,15.5427,15.578,1747300.0
2006-06-08 14:40:00,22.1,22.11,22.07,22.08,1416200.0,15.578,15.585,15.5568,15.5639,1416200.0
2006-06-08 14:50:00,22.08,22.12,22.05,22.09,2520100.0,15.5639,15.5921,15.5427,15.5709,2520100.0
2006-06-08 15:00:00,22.09,22.12,22.08,22.09,2069500.0,15.5709,15.5921,15.5639,15.5709,2069500.0
2006-06-08 15:10:00,22.09,22.16,22.08,22.13,3895300.0,15.5709,15.6202,15.5639,15.5991,3895300.0
2006-06-08 15:20:00,22.13,22.15,22.12,22.14,1862500.0,15.5991,15.6132,15.5921,15.6062,1862500.0
2006-06-08 15:30:00,22.14,22.21,22.13,22.18,5101200.0,15.6062,15.6555,15.5991,15.6343,5101200.0
2006-06-08 15:40:00,22.18,22.2,22.12,22.14,2735900.0,15.6343,15.6484,15.5921,15.6062,2735900.0
2006-06-08 15:50:00,22.14,22.16,22.11,22.11,2333400.0,15.6062,15.6202,15.585,15.585,2333400.0
2006-06-09 09:30:00,22.15,22.19,22.04,22.07,4329400.0,15.6132,15.6414,15.5357,15.5568,4329400.0
2006-06-09 09:40:00,22.07,22.12,22.06,22.09,1833100.0,15.5568,15.5921,15.5498,15.5709,1833100.0
2006-06-09 09:50:00,22.09,22.12,22.07,22.09,1836500.0,15.5709,15.5921,15.5568,15.5709,1836500.0
2006-06-09 10:00:00,22.1,22.11,22.07,22.08,1999600.0,15.578,15.585,15.5568,15.5639,1999600.0
2006-06-09 10:10:00,22.08,22.08,22.02,22.05,1985100.0,15.5639,15.5639,15.5216,15.5427,1985100.0
2006-06-09 10:20:00,22.05,22.09,22.04,22.09,1132100.0,15.5427,15.5709,15.5357,15.5709,1132100.0
2006-06-09 10:30:00,22.08,22.11,22.07,22.09,1849700.0,15.5639,15.585,15.5568,15.5709,1849700.0
2006-06-09 10:40:00,22.08,22.11,22.08,22.11,1136600.0,15.5639,15.585,15.5639,15.585,1136600.0
2006-06-09 10:50:00,22.1,22.11,22.06,22.08,1112100.0,15.578,15.585,15.5498,15.5639,1112100.0
2006-06-09 11:00:00,22.08,22.09,22.05,22.07,1109600.0,15.5639,15.5709,15.5427,15.5568,1109600.0
2006-06-09 11:10:00,22.07,22.08,22.05,22.05,835900.0,15.5568,15.5639,15.5427,15.5427,835900.0
2006-06-09 11:20:00,22.05,22.08,22.05,22.07,1926000.0,15.5427,15.5639,15.5427,15.5568,1926000.0
2006-06-09 11:30:00,22.07,22.08,22.04,22.06,1112700.0,15.5568,15.5639,15.5357,15.5498,1112700.0
2006-06-09 11:40:00,22.07,22.07,22.04,22.05,1175100.0,15.5568,15.5568,15.5357,15.5427,1175100.0
2006-06-09 11:50:00,22.04,22.06,22.02,22.05,1478200.0,15.5357,15.5498,15.5216,15.5427,1478200.0
2006-06-09 12:00:00,22.04,22.06,22.04,22.06,428000.0,15.5357,15.5498,15.5357,15.5498,428000.0
2006-06-09 12:10:00,22.05,22.06,22.03,22.05,499900.0,15.5427,15.5498,15.5286,15.5427,499900.0
2006-06-09 12:20:00,22.05,22.05,22.03,22.04,289400.0,15.5427,15.5427,15.5286,15.5357,289400.0
2006-06-09 12:30:00,22.04,22.06,22.02,22.05,1197800.0,15.5357,15.5498,15.5216,15.5427,1197800.0
2006-06-09 12:40:00,22.05,22.06,22.04,22.04,299700.0,15.5427,15.5498,15.5357,15.5357,299700.0
2006-06-09 12:50:00,22.04,22.05,22.0,22.01,1084500.0,15.5357,15.5427,15.5075,15.5145,1084500.0
2006-06-09 13:00:00,22.01,22.02,22.0,22.02,736500.0,15.5145,15.5216,15.5075,15.5216,736500.0
2006-06-09 13:10:00,22.02,22.03,22.0,22.0,478000.0,15.5216,15.5286,15.5075,15.5075,478000.0
2006-06-09 13:20:00,22.01,22.03,22.0,22.01,1057900.0,15.5145,15.5286,15.5075,15.5145,1057900.0
2006-06-09 13:30:00,22.01,22.03,22.0,22.03,679900.0,15.5145,15.5286,15.5075,15.5286,679900.0
2006-06-09 13:40:00,22.02,22.06,22.0,22.02,657600.0,15.5216,15.5498,15.5075,15.5216,657600.0
2006-06-09 13:50:00,22.02,22.1,22.0,22.0,585800.0,15.5216,15.578,15.5075,15.5075,585800.0
2006-06-09 14:00:00,22.0,22.01,21.97,22.01,1634900.0,15.5075,15.5145,15.4863,15.5145,1634900.0
2006-06-09 14:10:00,22.01,22.05,22.0,22.04,1069500.0,15.5145,15.5427,15.5075,15.5357,1069500.0
2006-06-09 14:20:00,22.03,22.08,22.03,22.07,1094700.0,15.5286,15.5639,15.5286,15.5568,1094700.0
2006-06-09 14:30:00,22.07,22.08,22.05,22.05,481900.0,15.5568,15.5639,15.5427,15.5427,481900.0
2006-06-09 14:40:00,22.05,22.08,22.05,22.06,900400.0,15.5427,15.5639,15.5427,15.5498,900400.0
2006-06-09 14:50:00,22.07,22.07,22.06,22.07,594300.0,15.5568,15.5568,15.5498,15.5568,594300.0
2006-06-09 15:00:00,22.06,22.08,22.03,22.06,1520700.0,15.5498,15.5639,15.5286,15.5498,1520700.0
2006-06-09 15:10:00,22.07,22.07,22.04,22.05,911000.0,15.5568,15.5568,15.5357,15.5427,911000.0
2006-06-09 15:20:00,22.05,22.06,22.02,22.03,661200.0,15.5427,15.5498,15.5216,15.5286,661200.0
2006-06-09 15:30:00,22.03,22.05,22.01,22.03,1258400.0,15.5286,15.5427,15.5145,15.5286,1258400.0
2006-06-09 15:40:00,22.03,22.06,22.02,22.02,1325800.0,15.5286,15.5498,15.5216,15.5216,1325800.0
2006-06-09 15:50:00,22.03,22.03,21.89,21.93,4863200.0,15.5286,15.5286,15.4299,15.4581,4863200.0
2006-06-12 09:30:00,21.96,22.0,21.85,21.86,2581100.0,15.4793,15.5075,15.4017,15.4088,2581100.0
2006-06-12 09:40:00,21.85,21.92,21.8,21.9,2323800.0,15.4017,15.4511,15.3665,15.437,2323800.0
2006-06-12 09:50:00,21.91,21.97,21.86,21.95,1578100.0,15.444,15.4863,15.4088,15.4722,1578100.0
2006-06-12 10:00:00,21.95,21.98,21.9,21.98,1167600.0,15.4722,15.4934,15.437,15.4934,1167600.0
2006-06-12 10:10:00,21.98,21.99,21.91,21.92,1529100.0,15.4934,15.5004,15.444,15.4511,1529100.0
2006-06-12 10:20:00,21.93,22.09,21.92,22.06,2063400.0,15.4581,15.5709,15.4511,15.5498,2063400.0
2006-06-12 10:30:00,22.05,22.1,22.04,22.04,2061900.0,15.5427,15.578,15.5357,15.5357,2061900.0
2006-06-12 10:40:00,22.04,22.05,21.96,21.98,920400.0,15.5357,15.5427,15.4793,15.4934,920400.0
2006-06-12 10:50:00,21.98,22.03,21.95,21.99,683000.0,15.4934,15.5286,15.4722,15.5004,683000.0
2006-06-12 11:00:00,21.99,22.0,21.92,21.94,931700.0,15.5004,15.5075,15.4511,15.4652,931700.0
2006-06-12 11:10:00,21.94,21.96,21.9,21.93,1024000.0,15.4652,15.4793,15.437,15.4581,1024000.0
2006-06-12 11:20:00,21.93,21.95,21.88,21.94,1069100.0,15.4581,15.4722,15.4229,15.4652,1069100.0
2006-06-12 11:30:00,21.95,22.01,21.94,21.99,1511600.0,15.4722,15.5145,15.4652,15.5004,1511600.0
2006-06-12 11:40:00,21.98,22.04,21.96,22.02,1291500.0,15.4934,15.5357,15.4793,15.5216,1291500.0
2006-06-12 11:50:00,22.02,22.05,22.0,22.04,2524900.0,15.5216,15.5427,15.5075,15.5357,2524900.0
2006-06-12 12:00:00,22.04,22.04,21.97,22.01,1220500.0,15.5357,15.5357,15.4863,15.5145,1220500.0
2006-06-12 12:10:00,22.01,22.02,21.99,21.99,1244100.0,15.5145,15.5216,15.5004,15.5004,1244100.0
2006-06-12 12:20:00,21.99,22.0,21.96,22.0,905700.0,15.5004,15.5075,15.4793,15.5075,905700.0
2006-06-12 12:30:00,21.99,22.0,21.86,21.87,12281100.0,15.5004,15.5075,15.4088,15.4158,12281100.0
2006-06-12 12:40:00,21.86,21.97,21.86,21.97,1883800.0,15.4088,15.4863,15.4088,15.4863,1883800.0
2006-06-12 12:50:00,21.97,22.0,21.93,21.96,1045100.0,15.4863,15.5075,15.4581,15.4793,1045100.0
2006-06-12 13:00:00,21.97,22.02,21.95,22.02,1629100.0,15.4863,15.5216,15.4722,15.5216,1629100.0
2006-06-12 13:10:00,22.02,22.03,21.98,22.02,923300.0,15.5216,15.5286,15.4934,15.5216,923300.0
2006-06-12 13:20:00,22.01,22.02,21.98,21.98,591700.0,15.5145,15.5216,15.4934,15.4934,591700.0
2006-06-12 13:30:00,21.99,22.02,21.94,21.96,882100.0,15.5004,15.5216,15.4652,15.4793,882100.0
2006-06-12 13:40:00,21.96,22.02,21.96,21.98,534400.0,15.4793,15.5216,15.4793,15.4934,534400.0
2006-06-12 13:50:00,21.98,22.01,21.96,22.0,496600.0,15.4934,15.5145,15.4793,15.5075,496600.0
2006-06-12 14:00:00,22.01,22.02,21.93,21.94,692500.0,15.5145,15.5216,15.4581,15.4652,692500.0
2006-06-12 14:10:00,21.93,21.97,21.9,21.91,1239200.0,15.4581,15.4863,15.437,15.444,1239200.0
2006-06-12 14:20:00,21.92,21.97,21.87,21.95,1291700.0,15.4511,15.4863,15.4158,15.4722,1291700.0
2006-06-12 14:30:00,21.95,21.98,21.92,21.93,1073400.0,15.4722,15.4934,15.4511,15.4581,1073400.0
2006-06-12 14:40:00,21.92,21.93,21.86,21.9,1758500.0,15.4511,15.4581,15.4088,15.437,1758500.0
2006-06-12 14:50:00,21.9,21.94,21.88,21.93,878000.0,15.437,15.4652,15.4229,15.4581,878000.0
2006-06-12 15:00:00,21.94,21.94,21.83,21.84,1657700.0,15.4652,15.4652,15.3876,15.3947,1657700.0
2006-06-12 15:10:00,21.83,21.89,21.82,21.82,1359700.0,15.3876,15.4299,15.3806,15.3806,1359700.0
2006-06-12 15:20:00,21.82,21.88,21.8,21.88,2087400.0,15.3806,15.4229,15.3665,15.4229,2087400.0
2006-06-12 15:30:00,21.88,21.88,21.78,21.85,2470700.0,15.4229,15.4229,15.3524,15.4017,2470700.0
2006-06-12 15:40:00,21.84,21.9,21.81,21.87,2555200.0,15.3947,15.437,15.3735,15.4158,2555200.0
2006-06-12 15:50:00,21.86,21.87,21.7,21.72,5406300.0,15.4088,15.4158,15.296,15.3101,5406300.0
2006-06-13 09:30:00,21.73,21.9,21.7,21.88,5292200.0,15.3171,15.437,15.296,15.4229,5292200.0
2006-06-13 09:40:00,21.88,22.03,21.86,21.97,5316000.0,15.4229,15.5286,15.4088,15.4863,5316000.0
2006-06-13 09:50:00,21.97,22.0,21.86,21.89,3985800.0,15.4863,15.5075,15.4088,15.4299,3985800.0
2006-06-13 10:00:00,21.9,21.94,21.85,21.91,3156600.0,15.437,15.4652,15.4017,15.444,3156600.0
2006-06-13 10:10:00,21.91,21.91,21.77,21.78,2450100.0,15.444,15.444,15.3453,15.3524,2450100.0
2006-06-13 10:20:00,21.78,21.99,21.6,21.96,3653400.0,15.3524,15.5004,15.2255,15.4793,3653400.0
2006-06-13 10:30:00,21.96,21.96,21.89,21.92,2863400.0,15.4793,15.4793,15.4299,15.4511,2863400.0
2006-06-13 10:40:00,21.92,21.93,21.84,21.85,2066900.0,15.4511,15.4581,15.3947,15.4017,2066900.0
2006-06-13 10:50:00,21.84,21.95,21.82,21.89,2059200.0,15.3947,15.4722,15.3806,15.4299,2059200.0
2006-06-13 11:00:00,21.89,21.89,21.82,21.85,2128100.0,15.4299,15.4299,15.3806,15.4017,2128100.0
2006-06-13 11:10:00,21.85,21.94,21.83,21.93,2181400.0,15.4017,15.4652,15.3876,15.4581,2181400.0
2006-06-13 11:20:00,21.93,21.97,21.9,21.96,1282100.0,15.4581,15.4863,15.437,15.4793,1282100.0
2006-06-13 11:30:00,21.97,22.02,21.94,21.94,2960200.0,15.4863,15.5216,15.4652,15.4652,2960200.0
2006-06-13 11:40:00,21.95,21.95,21.93,21.94,3759700.0,15.4722,15.4722,15.4581,15.4652,3759700.0
2006-06-13 11:50:00,21.93,21.95,21.91,21.93,2427900.0,15.4581,15.4722,15.444,15.4581,2427900.0
2006-06-13 12:00:00,21.93,21.95,21.89,21.89,3075700.0,15.4581,15.4722,15.4299,15.4299,3075700.0
2006-06-13 12:10:00,21.89,21.9,21.78,21.78,2138400.0,15.4299,15.437,15.3524,15.3524,2138400.0
2006-06-13 12:20:00,21.78,21.86,21.74,21.77,3268000.0,15.3524,15.4088,15.3242,15.3453,3268000.0
2006-06-13 12:30:00,21.77,21.95,21.77,21.85,2003600.0,15.3453,15.4722,15.3453,15.4017,2003600.0
2006-06-13 12:40:00,21.85,21.9,21.85,21.9,1724000.0,15.4017,15.437,15.4017,15.437,1724000.0
2006-06-13 12:50:00,21.89,21.9,21.85,21.86,725600.0,15.4299,15.437,15.4017,15.4088,725600.0
2006-06-13 13:00:00,21.86,21.87,21.78,21.83,2531700.0,15.4088,15.4158,15.3524,15.3876,2531700.0
2006-06-13 13:10:00,21.83,21.84,21.76,21.79,1721100.0,15.3876,15.3947,15.3383,15.3594,1721100.0
2006-06-13 13:20:00,21.8,21.85,21.73,21.75,1566500.0,15.3665,15.4017,15.3171,15.3312,1566500.0
2006-06-13 13:30:00,21.74,21.77,21.68,21.73,2791900.0,15.3242,15.3453,15.2819,15.3171,2791900.0
2006-06-13 13:40:00,21.73,21.8,21.73,21.76,1466400.0,15.3171,15.3665,15.3171,15.3383,1466400.0
2006-06-13 13:50:00,21.76,21.79,21.7,21.76,1106800.0,15.3383,15.3594,15.296,15.3383,1106800.0
2006-06-13 14:00:00,21.75,21.75,21.65,21.7,2638400.0,15.3312,15.3312,15.2608,15.296,2638400.0
2006-06-13 14:10:00,21.7,21.71,21.53,21.58,3101400.0,15.296,15.3031,15.1762,15.2114,3101400.0
2006-06-13 14:20:00,21.59,21.62,21.53,21.58,2961600.0,15.2185,15.2396,15.1762,15.2114,2961600.0
2006-06-13 14:30:00,21.58,21.59,21.47,21.51,3422000.0,15.2114,15.2185,15.1339,15.1621,3422000.0
2006-06-13 14:40:00,21.51,21.58,21.5,21.53,2096700.0,15.1621,15.2114,15.155,15.1762,2096700.0
2006-06-13 14:50:00,21.54,21.57,21.5,21.57,2806300.0,15.1832,15.2044,15.155,15.2044,2806300.0
2006-06-13 15:00:00,21.56,21.58,21.53,21.54,2400400.0,15.1973,15.2114,15.1762,15.1832,2400400.0
2006-06-13 15:10:00,21.53,21.62,21.53,21.59,2948500.0,15.1762,15.2396,15.1762,15.2185,2948500.0
2006-06-13 15:20:00,21.58,21.76,21.58,21.68,3012200.0,15.2114,15.3383,15.2114,15.2819,3012200.0
2006-06-13 15:30:00,21.68,21.72,21.62,21.66,2863700.0,15.2819,15.3101,15.2396,15.2678,2863700.0
2006-06-13 15:40:00,21.65,21.71,21.54,21.57,4624000.0,15.2608,15.3031,15.1832,15.2044,4624000.0
2006-06-13 15:50:00,21.56,21.71,21.46,21.48,6461600.0,15.1973,15.3031,15.1268,15.1409,6461600.0
2006-06-14 09:30:00,21.58,21.73,21.55,21.66,4369600.0,15.2114,15.3171,15.1903,15.2678,4369600.0
2006-06-14 09:40:00,21.66,21.69,21.61,21.66,1748300.0,15.2678,15.289,15.2326,15.2678,1748300.0
2006-06-14 09:50:00,21.65,21.68,21.59,21.67,2200800.0,15.2608,15.2819,15.2185,15.2749,2200800.0
2006-06-14 10:00:00,21.67,21.8,21.66,21.79,3617800.0,15.2749,15.3665,15.2678,15.3594,3617800.0
2006-06-14 10:10:00,21.79,21.91,21.77,21.87,4974800.0,15.3594,15.444,15.3453,15.4158,4974800.0
2006-06-14 10:20:00,21.87,21.9,21.83,21.84,3155100.0,15.4158,15.437,15.3876,15.3947,3155100.0
2006-06-14 10:30:00,21.85,21.87,21.77,21.78,3530400.0,15.4017,15.4158,15.3453,15.3524,3530400.0
2006-06-14 10:40:00,21.78,21.78,21.7,21.72,2124800.0,15.3524,15.3524,15.296,15.3101,2124800.0
2006-06-14 10:50:00,21.72,21.75,21.69,21.71,2632900.0,15.3101,15.3312,15.289,15.3031,2632900.0
2006-06-14 11:00:00,21.71,21.74,21.67,21.68,2442900.0,15.3031,15.3242,15.2749,15.2819,2442900.0
2006-06-14 11:10:00,21.68,21.8,21.68,21.79,2041800.0,15.2819,15.3665,15.2819,15.3594,2041800.0
2006-06-14 11:20:00,21.79,21.8,21.76,21.79,988300.0,15.3594,15.3665,15.3383,15.3594,988300.0
2006-06-14 11:30:00,21.8,21.83,21.78,21.79,1791900.0,15.3665,15.3876,15.3524,15.3594,1791900.0
2006-06-14 11:40:00,21.79,21.85,21.78,21.84,1787900.0,15.3594,15.4017,15.3524,15.3947,1787900.0
2006-06-14 11:50:00,21.84,21.9,21.82,21.84,2313400.0,15.3947,15.437,15.3806,15.3947,2313400.0
2006-06-14 12:00:00,21.84,21.84,21.78,21.8,1473400.0,15.3947,15.3947,15.3524,15.3665,1473400.0
2006-06-14 12:10:00,21.81,21.83,21.8,21.8,706600.0,15.3735,15.3876,15.3665,15.3665,706600.0
2006-06-14 12:20:00,21.81,21.84,21.75,21.83,974500.0,15.3735,15.3947,15.3312,15.3876,974500.0
2006-06-14 12:30:00,21.83,21.83,21.76,21.77,680500.0,15.3876,15.3876,15.3383,15.3453,680500.0
2006-06-14 12:40:00,21.76,21.76,21.7,21.72,957300.0,15.3383,15.3383,15.296,15.3101,957300.0
2006-06-14 12:50:00,21.71,21.75,21.7,21.71,993400.0,15.3031,15.3312,15.296,15.3031,993400.0
2006-06-14 13:00:00,21.72,21.72,21.66,21.66,743900.0,15.3101,15.3101,15.2678,15.2678,743900.0
2006-06-14 13:10:00,21.66,21.71,21.62,21.63,1153100.0,15.2678,15.3031,15.2396,15.2467,1153100.0
2006-06-14 13:20:00,21.62,21.66,21.57,21.62,1807100.0,15.2396,15.2678,15.2044,15.2396,1807100.0
2006-06-14 13:30:00,21.62,21.62,21.57,21.6,946800.0,15.2396,15.2396,15.2044,15.2255,946800.0
2006-06-14 13:40:00,21.59,21.74,21.59,21.7,2355500.0,15.2185,15.3242,15.2185,15.296,2355500.0
2006-06-14 13:50:00,21.71,21.72,21.66,21.71,1326900.0,15.3031,15.3101,15.2678,15.3031,1326900.0
2006-06-14 14:00:00,21.7,21.74,21.67,21.74,2291400.0,15.296,15.3242,15.2749,15.3242,2291400.0
2006-06-14 14:10:00,21.73,21.8,21.71,21.74,1840000.0,15.3171,15.3665,15.3031,15.3242,1840000.0
2006-06-14 14:20:00,21.74,21.8,21.74,21.79,2073900.0,15.3242,15.3665,15.3242,15.3594,2073900.0
2006-06-14 14:30:00,21.8,21.81,21.74,21.74,1730300.0,15.3665,15.3735,15.3242,15.3242,1730300.0
2006-06-14 14:40:00,21.74,21.75,21.64,21.68,1868800.0,15.3242,15.3312,15.2537,15.2819,1868800.0
2006-06-14 14:50:00,21.68,21.7,21.61,21.65,1695100.0,15.2819,15.296,15.2326,15.2608,1695100.0
2006-06-14 15:00:00,21.64,21.67,21.62,21.62,1292700.0,15.2537,15.2749,15.2396,15.2396,1292700.0
2006-06-14 15:10:00,21.62,21.63,21.57,21.61,1698500.0,15.2396,15.2467,15.2044,15.2326,1698500.0
2006-06-14 15:20:00,21.6,21.66,21.6,21.63,2002300.0,15.2255,15.2678,15.2255,15.2467,2002300.0
2006-06-14 15:30:00,21.63,21.73,21.63,21.71,2201900.0,15.2467,15.3171,15.2467,15.3031,2201900.0
2006-06-14 15:40:00,21.71,21.8,21.66,21.78,2399300.0,15.3031,15.3665,15.2678,15.3524,2399300.0
2006-06-14 15:50:00,21.78,21.94,21.78,21.87,7469700.0,15.3524,15.4652,15.3524,15.4158,7469700.0
2006-06-15 09:30:00,22.0,22.05,21.94,21.98,4242500.0,15.5075,15.5427,15.4652,15.4934,4242500.0
2006-06-15 09:40:00,21.98,22.05,21.96,21.99,2740900.0,15.4934,15.5427,15.4793,15.5004,2740900.0
2006-06-15 09:50:00,21.99,21.99,21.85,21.93,3251200.0,15.5004,15.5004,15.4017,15.4581,3251200.0
2006-06-15 10:00:00,21.92,22.0,21.92,21.99,3944000.0,15.4511,15.5075,15.4511,15.5004,3944000.0
2006-06-15 10:10:00,21.99,22.02,21.95,22.01,2614300.0,15.5004,15.5216,15.4722,15.5145,2614300.0
2006-06-15 10:20:00,22.01,22.04,21.91,22.03,2956300.0,15.5145,15.5357,15.444,15.5286,2956300.0
2006-06-15 10:30:00,22.02,22.03,21.91,21.94,2614100.0,15.5216,15.5286,15.444,15.4652,2614100.0
2006-06-15 10:40:00,21.94,22.02,21.93,21.97,2805900.0,15.4652,15.5216,15.4581,15.4863,2805900.0
2006-06-15 10:50:00,21.98,22.05,21.97,22.04,2064800.0,15.4934,15.5427,15.4863,15.5357,2064800.0
2006-06-15 11:00:00,22.04,22.12,22.02,22.05,4890900.0,15.5357,15.5921,15.5216,15.5427,4890900.0
2006-06-15 11:10:00,22.04,22.13,22.04,22.09,3153400.0,15.5357,15.5991,15.5357,15.5709,3153400.0
2006-06-15 11:20:00,22.08,22.1,22.03,22.03,1364200.0,15.5639,15.578,15.5286,15.5286,1364200.0
2006-06-15 11:30:00,22.04,22.04,22.0,22.02,1276800.0,15.5357,15.5357,15.5075,15.5216,1276800.0
2006-06-15 11:40:00,22.02,22.1,21.97,21.99,1598900.0,15.5216,15.578,15.4863,15.5004,1598900.0
2006-06-15 11:50:00,21.99,22.01,21.96,21.98,1013700.0,15.5004,15.5145,15.4793,15.4934,1013700.0
2006-06-15 12:00:00,21.98,21.98,21.91,21.94,1460700.0,15.4934,15.4934,15.444,15.4652,1460700.0
2006-06-15 12:10:00,21.94,21.95,21.9,21.91,824000.0,15.4652,15.4722,15.437,15.444,824000.0
2006-06-15 12:20:00,21.91,22.05,21.87,21.89,1521200.0,15.444,15.5427,15.4158,15.4299,1521200.0
2006-06-15 12:30:00,21.89,21.89,21.85,21.88,1901900.0,15.4299,15.4299,15.4017,15.4229,1901900.0
2006-06-15 12:40:00,21.87,21.91,21.86,21.89,1315700.0,15.4158,15.444,15.4088,15.4299,1315700.0
2006-06-15 12:50:00,21.88,21.91,21.86,21.88,1328000.0,15.4229,15.444,15.4088,15.4229,1328000.0
2006-06-15 13:00:00,21.88,21.89,21.85,21.87,893400.0,15.4229,15.4299,15.4017,15.4158,893400.0
2006-06-15 13:10:00,21.86,21.87,21.85,21.87,632200.0,15.4088,15.4158,15.4017,15.4158,632200.0
2006-06-15 13:20:00,21.87,21.89,21.85,21.85,1415100.0,15.4158,15.4299,15.4017,15.4017,1415100.0
2006-06-15 13:30:00,21.84,21.85,21.8,21.83,1603000.0,15.3947,15.4017,15.3665,15.3876,1603000.0
2006-06-15 13:40:00,21.84,21.89,21.81,21.87,1310100.0,15.3947,15.4299,15.3735,15.4158,1310100.0
2006-06-15 13:50:00,21.87,21.88,21.83,21.85,826500.0,15.4158,15.4229,15.3876,15.4017,826500.0
2006-06-15 14:00:00,21.86,21.91,21.83,21.83,1813800.0,15.4088,15.444,15.3876,15.3876,1813800.0
2006-06-15 14:10:00,21.83,21.85,21.8,21.85,1560600.0,15.3876,15.4017,15.3665,15.4017,1560600.0
2006-06-15 14:20:00,21.85,21.88,21.84,21.86,1502700.0,15.4017,15.4229,15.3947,15.4088,1502700.0
2006-06-15 14:30:00,21.86,21.92,21.85,21.91,1101000.0,15.4088,15.4511,15.4017,15.444,1101000.0
2006-06-15 14:40:00,21.91,21.94,21.88,21.91,3494900.0,15.444,15.4652,15.4229,15.444,3494900.0
2006-06-15 14:50:00,21.91,21.99,21.9,21.96,2798200.0,15.444,15.5004,15.437,15.4793,2798200.0
2006-06-15 15:00:00,21.96,21.96,21.87,21.87,1991900.0,15.4793,15.4793,15.4158,15.4158,1991900.0
2006-06-15 15:10:00,21.88,21.9,21.86,21.87,2161500.0,15.4229,15.437,15.4088,15.4158,2161500.0
2006-06-15 15:20:00,21.87,21.97,21.87,21.96,3315900.0,15.4158,15.4863,15.4158,15.4793,3315900.0
2006-06-15 15:30:00,21.96,22.03,21.95,21.97,5485300.0,15.4793,15.5286,15.4722,15.4863,5485300.0
2006-06-15 15:40:00,21.97,22.07,21.96,22.06,5005100.0,15.4863,15.5568,15.4793,15.5498,5005100.0
2006-06-15 15:50:00,22.06,22.09,21.99,22.09,5271300.0,15.5498,15.5709,15.5004,15.5709,5271300.0
2006-06-16 09:30:00,21.97,21.98,21.8,21.91,29074300.0,15.4863,15.4934,15.3665,15.444,29074300.0
2006-06-16 09:40:00,21.91,22.0,21.9,21.93,7641300.0,15.444,15.5075,15.437,15.4581,7641300.0
2006-06-16 09:50:00,21.93,22.0,21.92,21.95,4199300.0,15.4581,15.5075,15.4511,15.4722,4199300.0
2006-06-16 10:00:00,21.95,21.99,21.93,21.93,2783500.0,15.4722,15.5004,15.4581,15.4581,2783500.0
2006-06-16 10:10:00,21.93,21.95,21.85,21.88,5320400.0,15.4581,15.4722,15.4017,15.4229,5320400.0
2006-06-16 10:20:00,21.87,21.9,21.85,21.86,2023000.0,15.4158,15.437,15.4017,15.4088,2023000.0
2006-06-16 10:30:00,21.87,21.95,21.84,21.85,2640700.0,15.4158,15.4722,15.3947,15.4017,2640700.0
2006-06-16 10:40:00,21.85,21.86,21.79,21.8,2853800.0,15.4017,15.4088,15.3594,15.3665,2853800.0
2006-06-16 10:50:00,21.8,21.86,21.8,21.85,2671700.0,15.3665,15.4088,15.3665,15.4017,2671700.0
2006-06-16 11:00:00,21.85,21.93,21.84,21.88,4199400.0,15.4017,15.4581,15.3947,15.4229,4199400.0
2006-06-16 11:10:00,21.89,21.94,21.88,21.88,2029300.0,15.4299,15.4652,15.4229,15.4229,2029300.0
2006-06-16 11:20:00,21.88,21.92,21.87,21.88,3219300.0,15.4229,15.4511,15.4158,15.4229,3219300.0
2006-06-16 11:30:00,21.87,21.9,21.87,21.9,2156000.0,15.4158,15.437,15.4158,15.437,2156000.0
2006-06-16 11:40:00,21.9,21.93,21.89,21.92,1812800.0,15.437,15.4581,15.4299,15.4511,1812800.0
2006-06-16 11:50:00,21.92,21.96,21.92,21.94,1419900.0,15.4511,15.4793,15.4511,15.4652,1419900.0
2006-06-16 12:00:00,21.94,21.99,21.93,21.94,1894700.0,15.4652,15.5004,15.4581,15.4652,1894700.0
2006-06-16 12:10:00,21.94,21.97,21.92,21.93,2771700.0,15.4652,15.4863,15.4511,15.4581,2771700.0
2006-06-16 12:20:00,21.93,21.97,21.93,21.95,1302000.0,15.4581,15.4863,15.4581,15.4722,1302000.0
2006-06-16 12:30:00,21.96,21.97,21.94,21.97,1809000.0,15.4793,15.4863,15.4652,15.4863,1809000.0
2006-06-16 12:40:00,21.97,21.97,21.88,21.95,1672000.0,15.4863,15.4863,15.4229,15.4722,1672000.0
2006-06-16 12:50:00,21.95,22.04,21.88,22.01,2570300.0,15.4722,15.5357,15.4229,15.5145,2570300.0
2006-06-16 13:00:00,22.02,22.08,22.0,22.04,2490800.0,15.5216,15.5639,15.5075,15.5357,2490800.0
2006-06-16 13:10:00,22.04,22.1,21.94,22.05,2469800.0,15.5357,15.578,15.4652,15.5427,2469800.0
2006-06-16 13:20:00,22.04,22.11,22.02,22.1,2852100.0,15.5357,15.585,15.5216,15.578,2852100.0
2006-06-16 13:30:00,22.1,22.15,22.1,22.13,1996100.0,15.578,15.6132,15.578,15.5991,1996100.0
2006-06-16 13:40:00,22.13,22.13,22.02,22.04,3618300.0,15.5991,15.5991,15.5216,15.5357,3618300.0
2006-06-16 13:50:00,22.04,22.09,22.04,22.07,2614000.0,15.5357,15.5709,15.5357,15.5568,2614000.0
2006-06-16 14:00:00,22.07,22.09,22.06,22.08,1651000.0,15.5568,15.5709,15.5498,15.5639,1651000.0
2006-06-16 14:10:00,22.08,22.22,22.08,22.18,3080300.0,15.5639,15.6625,15.5639,15.6343,3080300.0
2006-06-16 14:20:00,22.18,22.19,22.11,22.15,1604900.0,15.6343,15.6414,15.585,15.6132,1604900.0
2006-06-16 14:30:00,22.14,22.16,22.1,22.1,1886400.0,15.6062,15.6202,15.578,15.578,1886400.0
2006-06-16 14:40:00,22.1,22.15,22.09,22.13,1155800.0,15.578,15.6132,15.5709,15.5991,1155800.0
2006-06-16 14:50:00,22.12,22.22,22.1,22.2,3322300.0,15.5921,15.6625,15.578,15.6484,3322300.0
2006-06-16 15:00:00,22.19,22.25,22.18,22.22,3083300.0,15.6414,15.6837,15.6343,15.6625,3083300.0
2006-06-16 15:10:00,22.22,22.28,22.2,22.21,3476800.0,15.6625,15.7048,15.6484,15.6555,3476800.0
2006-06-16 15:20:00,22.2,22.28,22.2,22.27,2255400.0,15.6484,15.7048,15.6484,15.6978,2255400.0
2006-06-16 15:30:00,22.26,22.28,22.15,22.16,3137600.0,15.6907,15.7048,15.6132,15.6202,3137600.0
2006-06-16 15:40:00,22.17,22.2,22.15,22.19,3646900.0,15.6273,15.6484,15.6132,15.6414,3646900.0
2006-06-16 15:50:00,22.18,22.2,22.06,22.08,8461200.0,15.6343,15.6484,15.5498,15.5639,8461200.0
2006-06-19 09:30:00,22.14,22.29,22.12,22.22,4352300.0,15.6062,15.7119,15.5921,15.6625,4352300.0
2006-06-19 09:40:00,22.22,22.29,22.18,22.28,3543300.0,15.6625,15.7119,15.6343,15.7048,3543300.0
2006-06-19 09:50:00,22.28,22.29,22.19,22.23,4536600.0,15.7048,15.7119,15.6414,15.6696,4536600.0
2006-06-19 10:00:00,22.24,22.31,22.22,22.29,5394500.0,15.6766,15.726,15.6625,15.7119,5394500.0
2006-06-19 10:10:00,22.29,22.32,22.26,22.3,3069300.0,15.7119,15.733,15.6907,15.7189,3069300.0
2006-06-19 10:20:00,22.3,22.32,22.26,22.29,2946700.0,15.7189,15.733,15.6907,15.7119,2946700.0
2006-06-19 10:30:00,22.3,22.39,22.29,22.38,5095200.0,15.7189,15.7824,15.7119,15.7753,5095200.0
2006-06-19 10:40:00,22.38,22.41,22.31,22.33,2812200.0,15.7753,15.7965,15.726,15.7401,2812200.0
2006-06-19 10:50:00,22.33,22.38,22.3,22.31,1730600.0,15.7401,15.7753,15.7189,15.726,1730600.0
2006-06-19 11:00:00,22.32,22.36,22.25,22.27,2552200.0,15.733,15.7612,15.6837,15.6978,2552200.0
2006-06-19 11:10:00,22.27,22.29,22.22,22.26,2674700.0,15.6978,15.7119,15.6625,15.6907,2674700.0
2006-06-19 11:20:00,22.27,22.28,22.2,22.23,1372000.0,15.6978,15.7048,15.6484,15.6696,1372000.0
2006-06-19 11:30:00,22.23,22.26,22.21,22.22,2286600.0,15.6696,15.6907,15.6555,15.6625,2286600.0
2006-06-19 11:40:00,22.23,22.33,22.22,22.31,2140200.0,15.6696,15.7401,15.6625,15.726,2140200.0
2006-06-19 11:50:00,22.31,22.4,22.29,22.4,3469600.0,15.726,15.7894,15.7119,15.7894,3469600.0
2006-06-19 12:00:00,22.4,22.43,22.36,22.39,3131900.0,15.7894,15.8106,15.7612,15.7824,3131900.0
2006-06-19 12:10:00,22.39,22.44,22.39,22.4,1400000.0,15.7824,15.8176,15.7824,15.7894,1400000.0
2006-06-19 12:20:00,22.4,22.41,22.39,22.4,875700.0,15.7894,15.7965,15.7824,15.7894,875700.0
2006-06-19 12:30:00,22.41,22.41,22.38,22.39,1535400.0,15.7965,15.7965,15.7753,15.7824,1535400.0
2006-06-19 12:40:00,22.39,22.44,22.39,22.44,2500800.0,15.7824,15.8176,15.7824,15.8176,2500800.0
2006-06-19 12:50:00,22.45,22.5,22.44,22.48,3516100.0,15.8247,15.8599,15.8176,15.8458,3516100.0
2006-06-19 13:00:00,22.49,22.49,22.46,22.49,6000200.0,15.8529,15.8529,15.8317,15.8529,6000200.0
2006-06-19 13:10:00,22.49,22.52,22.44,22.46,1284700.0,15.8529,15.874,15.8176,15.8317,1284700.0
2006-06-19 13:20:00,22.47,22.47,22.4,22.42,1991500.0,15.8388,15.8388,15.7894,15.8035,1991500.0
2006-06-19 13:30:00,22.42,22.46,22.41,22.44,1478600.0,15.8035,15.8317,15.7965,15.8176,1478600.0
2006-06-19 13:40:00,22.45,22.45,22.4,22.45,2243100.0,15.8247,15.8247,15.7894,15.8247,2243100.0
2006-06-19 13:50:00,22.45,22.49,22.44,22.46,2938300.0,15.8247,15.8529,15.8176,15.8317,2938300.0
2006-06-19 14:00:00,22.46,22.49,22.44,22.47,3544300.0,15.8317,15.8529,15.8176,15.8388,3544300.0
2006-06-19 14:10:00,22.48,22.54,22.47,22.51,2966200.0,15.8458,15.8881,15.8388,15.867,2966200.0
2006-06-19 14:20:00,22.51,22.53,22.48,22.5,3533600.0,15.867,15.8811,15.8458,15.8599,3533600.0
2006-06-19 14:30:00,22.5,22.54,22.5,22.5,1567500.0,15.8599,15.8881,15.8599,15.8599,1567500.0
2006-06-19 14:40:00,22.5,22.51,22.41,22.42,2170400.0,15.8599,15.867,15.7965,15.8035,2170400.0
2006-06-19 14:50:00,22.41,22.42,22.36,22.36,2481100.0,15.7965,15.8035,15.7612,15.7612,2481100.0
2006-06-19 15:00:00,22.36,22.43,22.35,22.4,2682900.0,15.7612,15.8106,15.7542,15.7894,2682900.0
2006-06-19 15:10:00,22.41,22.49,22.4,22.45,4983500.0,15.7965,15.8529,15.7894,15.8247,4983500.0
2006-06-19 15:20:00,22.46,22.51,22.42,22.5,3638300.0,15.8317,15.867,15.8035,15.8599,3638300.0
2006-06-19 15:30:00,22.5,22.6,22.49,22.56,6852800.0,15.8599,15.9304,15.8529,15.9022,6852800.0
2006-06-19 15:40:00,22.56,22.57,22.5,22.55,4505500.0,15.9022,15.9093,15.8599,15.8952,4505500.0
2006-06-19 15:50:00,22.56,22.59,22.51,22.53,5540900.0,15.9022,15.9234,15.867,15.8811,5540900.0
2006-06-20 09:30:00,22.54,22.64,22.53,22.63,5666600.0,15.8881,15.9586,15.8811,15.9515,5666600.0
2006-06-20 09:40:00,22.63,22.7,22.62,22.65,3767200.0,15.9515,16.0009,15.9445,15.9656,3767200.0
2006-06-20 09:50:00,22.66,22.76,22.62,22.65,2898500.0,15.9727,16.0432,15.9445,15.9656,2898500.0
2006-06-20 10:00:00,22.64,22.66,22.52,22.52,3691100.0,15.9586,15.9727,15.874,15.874,3691100.0
2006-06-20 10:10:00,22.53,22.63,22.52,22.56,3799100.0,15.8811,15.9515,15.874,15.9022,3799100.0
2006-06-20 10:20:00,22.56,22.58,22.51,22.53,2814900.0,15.9022,15.9163,15.867,15.8811,2814900.0
2006-06-20 10:30:00,22.53,22.65,22.53,22.63,2411000.0,15.8811,15.9656,15.8811,15.9515,2411000.0
2006-06-20 10:40:00,22.63,22.64,22.57,22.58,1894000.0,15.9515,15.9586,15.9093,15.9163,1894000.0
2006-06-20 10:50:00,22.58,22.63,22.58,22.6,1037000.0,15.9163,15.9515,15.9163,15.9304,1037000.0
2006-06-20 11:00:00,22.61,22.69,22.55,22.65,2084000.0,15.9374,15.9938,15.8952,15.9656,2084000.0
2006-06-20 11:10:00,22.66,22.7,22.65,22.66,1279900.0,15.9727,16.0009,15.9656,15.9727,1279900.0
2006-06-20 11:20:00,22.66,22.68,22.6,22.67,2341300.0,15.9727,15.9868,15.9304,15.9797,2341300.0
2006-06-20 11:30:00,22.66,22.71,22.65,22.7,1352900.0,15.9727,16.0079,15.9656,16.0009,1352900.0
2006-06-20 11:40:00,22.71,22.74,22.65,22.65,2483700.0,16.0079,16.0291,15.9656,15.9656,2483700.0
2006-06-20 11:50:00,22.65,22.68,22.6,22.65,2196200.0,15.9656,15.9868,15.9304,15.9656,2196200.0
2006-06-20 12:00:00,22.65,22.69,22.62,22.64,1594500.0,15.9656,15.9938,15.9445,15.9586,1594500.0
2006-06-20 12:10:00,22.64,22.68,22.63,22.65,670800.0,15.9586,15.9868,15.9515,15.9656,670800.0
2006-06-20 12:20:00,22.65,22.68,22.63,22.65,873200.0,15.9656,15.9868,15.9515,15.9656,873200.0
2006-06-20 12:30:00,22.65,22.67,22.62,22.63,1108200.0,15.9656,15.9797,15.9445,15.9515,1108200.0
2006-06-20 12:40:00,22.63,22.68,22.63,22.68,1165500.0,15.9515,15.9868,15.9515,15.9868,1165500.0
2006-06-20 12:50:00,22.68,22.7,22.64,22.68,1414100.0,15.9868,16.0009,15.9586,15.9868,1414100.0
2006-06-20 13:00:00,22.69,22.69,22.65,22.67,819800.0,15.9938,15.9938,15.9656,15.9797,819800.0
2006-06-20 13:10:00,22.66,22.67,22.63,22.65,579400.0,15.9727,15.9797,15.9515,15.9656,579400.0
2006-06-20 13:20:00,22.65,22.67,22.63,22.66,730200.0,15.9656,15.9797,15.9515,15.9727,730200.0
2006-06-20 13:30:00,22.66,22.67,22.62,22.63,1545200.0,15.9727,15.9797,15.9445,15.9515,1545200.0
2006-06-20 13:40:00,22.63,22.67,22.6,22.63,1122400.0,15.9515,15.9797,15.9304,15.9515,1122400.0
2006-06-20 13:50:00,22.63,22.64,22.6,22.6,995900.0,15.9515,15.9586,15.9304,15.9304,995900.0
2006-06-20 14:00:00,22.6,22.63,22.58,22.63,1961800.0,15.9304,15.9515,15.9163,15.9515,1961800.0
2006-06-20 14:10:00,22.63,22.64,22.6,22.63,1520900.0,15.9515,15.9586,15.9304,15.9515,1520900.0
2006-06-20 14:20:00,22.62,22.65,22.6,22.64,3205600.0,15.9445,15.9656,15.9304,15.9586,3205600.0
2006-06-20 14:30:00,22.64,22.68,22.63,22.66,1551100.0,15.9586,15.9868,15.9515,15.9727,1551100.0
2006-06-20 14:40:00,22.66,22.67,22.6,22.64,1378300.0,15.9727,15.9797,15.9304,15.9586,1378300.0
2006-06-20 14:50:00,22.64,22.66,22.63,22.65,1454200.0,15.9586,15.9727,15.9515,15.9656,1454200.0
2006-06-20 15:00:00,22.64,22.67,22.64,22.65,1801700.0,15.9586,15.9797,15.9586,15.9656,1801700.0
2006-06-20 15:10:00,22.65,22.67,22.64,22.66,1781200.0,15.9656,15.9797,15.9586,15.9727,1781200.0
2006-06-20 15:20:00,22.67,22.68,22.62,22.64,2018400.0,15.9797,15.9868,15.9445,15.9586,2018400.0
2006-06-20 15:30:00,22.64,22.67,22.61,22.63,4009700.0,15.9586,15.9797,15.9374,15.9515,4009700.0
2006-06-20 15:40:00,22.63,22.66,22.6,22.62,4311800.0,15.9515,15.9727,15.9304,15.9445,4311800.0
2006-06-20 15:50:00,22.62,22.62,22.5,22.56,4110500.0,15.9445,15.9445,15.8599,15.9022,4110500.0
2006-06-21 09:30:00,22.6,22.77,22.53,22.75,3240000.0,15.9304,16.0502,15.8811,16.0361,3240000.0
2006-06-21 09:40:00,22.75,22.79,22.68,22.75,2720600.0,16.0361,16.0643,15.9868,16.0361,2720600.0
2006-06-21 09:50:00,22.75,22.76,22.69,22.72,2842800.0,16.0361,16.0432,15.9938,16.015,2842800.0
2006-06-21 10:00:00,22.73,22.86,22.7,22.83,4712200.0,16.022,16.1137,16.0009,16.0925,4712200.0
2006-06-21 10:10:00,22.83,22.89,22.8,22.82,3212200.0,16.0925,16.1348,16.0714,16.0855,3212200.0
2006-06-21 10:20:00,22.83,22.85,22.8,22.81,1062900.0,16.0925,16.1066,16.0714,16.0784,1062900.0
2006-06-21 10:30:00,22.81,22.87,22.79,22.83,2540000.0,16.0784,16.1207,16.0643,16.0925,2540000.0
2006-06-21 10:40:00,22.83,22.85,22.8,22.82,1365800.0,16.0925,16.1066,16.0714,16.0855,1365800.0
2006-06-21 10:50:00,22.81,22.86,22.79,22.85,2977100.0,16.0784,16.1137,16.0643,16.1066,2977100.0
2006-06-21 11:00:00,22.86,22.9,22.84,22.88,2285200.0,16.1137,16.1419,16.0996,16.1278,2285200.0
2006-06-21 11:10:00,22.88,22.9,22.86,22.89,1398500.0,16.1278,16.1419,16.1137,16.1348,1398500.0
2006-06-21 11:20:00,22.89,22.94,22.88,22.92,1995700.0,16.1348,16.1701,16.1278,16.156,1995700.0
2006-06-21 11:30:00,22.91,22.93,22.88,22.89,1320700.0,16.1489,16.163,16.1278,16.1348,1320700.0
2006-06-21 11:40:00,22.89,22.92,22.88,22.88,949300.0,16.1348,16.156,16.1278,16.1278,949300.0
2006-06-21 11:50:00,22.89,22.89,22.87,22.88,1499600.0,16.1348,16.1348,16.1207,16.1278,1499600.0
2006-06-21 12:00:00,22.89,22.9,22.87,22.88,1209300.0,16.1348,16.1419,16.1207,16.1278,1209300.0
2006-06-21 12:10:00,22.89,22.91,22.87,22.89,1003400.0,16.1348,16.1489,16.1207,16.1348,1003400.0
2006-06-21 12:20:00,22.89,22.91,22.88,22.89,1566700.0,16.1348,16.1489,16.1278,16.1348,1566700.0
2006-06-21 12:30:00,22.9,22.9,22.89,22.89,577300.0,16.1419,16.1419,16.1348,16.1348,577300.0
2006-06-21 12:40:00,22.9,22.92,22.89,22.91,678200.0,16.1419,16.156,16.1348,16.1489,678200.0
2006-06-21 12:50:00,22.9,22.92,22.9,22.91,738400.0,16.1419,16.156,16.1419,16.1489,738400.0
2006-06-21 13:00:00,22.91,22.98,22.9,22.92,3260400.0,16.1489,16.1983,16.1419,16.156,3260400.0
2006-06-21 13:10:00,22.92,22.96,22.89,22.91,2369800.0,16.156,16.1842,16.1348,16.1489,2369800.0
2006-06-21 13:20:00,22.92,22.95,22.91,22.93,1169800.0,16.156,16.1771,16.1489,16.163,1169800.0
2006-06-21 13:30:00,22.93,22.94,22.92,22.92,1211100.0,16.163,16.1701,16.156,16.156,1211100.0
2006-06-21 13:40:00,22.92,22.95,22.92,22.95,1010500.0,16.156,16.1771,16.156,16.1771,1010500.0
2006-06-21 13:50:00,22.94,22.98,22.93,22.97,1745300.0,16.1701,16.1983,16.163,16.1912,1745300.0
2006-06-21 14:00:00,22.97,22.98,22.95,22.95,1085500.0,16.1912,16.1983,16.1771,16.1771,1085500.0
2006-06-21 14:10:00,22.95,22.98,22.95,22.97,1232500.0,16.1771,16.1983,16.1771,16.1912,1232500.0
2006-06-21 14:20:00,22.97,23.02,22.97,23.0,2909100.0,16.1912,16.2265,16.1912,16.2124,2909100.0
2006-06-21 14:30:00,23.0,23.05,22.98,23.02,2656600.0,16.2124,16.2476,16.1983,16.2265,2656600.0
2006-06-21 14:40:00,23.02,23.07,23.0,23.06,1764200.0,16.2265,16.2617,16.2124,16.2546,1764200.0
2006-06-21 14:50:00,23.07,23.15,23.04,23.11,5779900.0,16.2617,16.3181,16.2405,16.2899,5779900.0
2006-06-21 15:00:00,23.11,23.12,23.07,23.12,1947600.0,16.2899,16.2969,16.2617,16.2969,1947600.0
2006-06-21 15:10:00,23.11,23.15,23.09,23.12,2407500.0,16.2899,16.3181,16.2758,16.2969,2407500.0
2006-06-21 15:20:00,23.13,23.15,23.1,23.1,1922400.0,16.304,16.3181,16.2828,16.2828,1922400.0
2006-06-21 15:30:00,23.1,23.11,23.04,23.09,3390000.0,16.2828,16.2899,16.2405,16.2758,3390000.0
2006-06-21 15:40:00,23.09,23.1,23.02,23.03,2681200.0,16.2758,16.2828,16.2265,16.2335,2681200.0
2006-06-21 15:50:00,23.02,23.08,22.99,23.08,4258600.0,16.2265,16.2687,16.2053,16.2687,4258600.0
2006-06-22 09:30:00,23.05,23.15,23.05,23.14,4441100.0,16.2476,16.3181,16.2476,16.311,4441100.0
2006-06-22 09:40:00,23.14,23.17,23.06,23.06,2581100.0,16.311,16.3322,16.2546,16.2546,2581100.0
2006-06-22 09:50:00,23.06,23.15,23.03,23.12,3079700.0,16.2546,16.3181,16.2335,16.2969,3079700.0
2006-06-22 10:00:00,23.12,23.13,23.04,23.12,3167800.0,16.2969,16.304,16.2405,16.2969,3167800.0
2006-06-22 10:10:00,23.11,23.12,23.05,23.05,1955500.0,16.2899,16.2969,16.2476,16.2476,1955500.0
2006-06-22 10:20:00,23.06,23.06,23.0,23.02,2029700.0,16.2546,16.2546,16.2124,16.2265,2029700.0
2006-06-22 10:30:00,23.02,23.06,22.99,23.05,3911200.0,16.2265,16.2546,16.2053,16.2476,3911200.0
2006-06-22 10:40:00,23.05,23.06,23.01,23.02,1323600.0,16.2476,16.2546,16.2194,16.2265,1323600.0
2006-06-22 10:50:00,23.03,23.03,23.01,23.03,900200.0,16.2335,16.2335,16.2194,16.2335,900200.0
2006-06-22 11:00:00,23.02,23.03,22.95,22.95,4007800.0,16.2265,16.2335,16.1771,16.1771,4007800.0
2006-06-22 11:10:00,22.96,23.01,22.86,23.01,3704100.0,16.1842,16.2194,16.1137,16.2194,3704100.0
2006-06-22 11:20:00,23.01,23.01,22.94,22.98,1651800.0,16.2194,16.2194,16.1701,16.1983,1651800.0
2006-06-22 11:30:00,22.98,23.02,22.96,22.96,1493700.0,16.1983,16.2265,16.1842,16.1842,1493700.0
2006-06-22 11:40:00,22.96,22.98,22.92,22.95,1075400.0,16.1842,16.1983,16.156,16.1771,1075400.0
2006-06-22 11:50:00,22.95,22.97,22.94,22.95,927800.0,16.1771,16.1912,16.1701,16.1771,927800.0
2006-06-22 12:00:00,22.96,22.96,22.92,22.94,670900.0,16.1842,16.1842,16.156,16.1701,670900.0
2006-06-22 12:10:00,22.94,22.95,22.93,22.94,1459800.0,16.1701,16.1771,16.163,16.1701,1459800.0
2006-06-22 12:20:00,22.94,22.94,22.9,22.92,1142900.0,16.1701,16.1701,16.1419,16.156,1142900.0
2006-06-22 12:30:00,22.92,22.93,22.86,22.87,1389900.0,16.156,16.163,16.1137,16.1207,1389900.0
2006-06-22 12:40:00,22.87,22.87,22.81,22.82,1522300.0,16.1207,16.1207,16.0784,16.0855,1522300.0
2006-06-22 12:50:00,22.81,22.86,22.79,22.85,1640400.0,16.0784,16.1137,16.0643,16.1066,1640400.0
2006-06-22 13:00:00,22.85,22.89,22.83,22.87,1100600.0,16.1066,16.1348,16.0925,16.1207,1100600.0
2006-06-22 13:10:00,22.87,22.87,22.84,22.84,176900.0,16.1207,16.1207,16.0996,16.0996,176900.0
2006-06-22 13:20:00,22.85,22.89,22.84,22.89,565900.0,16.1066,16.1348,16.0996,16.1348,565900.0
2006-06-22 13:30:00,22.89,22.89,22.83,22.85,653100.0,16.1348,16.1348,16.0925,16.1066,653100.0
2006-06-22 13:40:00,22.85,22.86,22.79,22.84,1846600.0,16.1066,16.1137,16.0643,16.0996,1846600.0
2006-06-22 13:50:00,22.84,22.85,22.8,22.82,995900.0,16.0996,16.1066,16.0714,16.0855,995900.0
2006-06-22 14:00:00,22.82,22.85,22.78,22.8,1059200.0,16.0855,16.1066,16.0573,16.0714,1059200.0
2006-06-22 14:10:00,22.79,22.85,22.79,22.8,1198200.0,16.0643,16.1066,16.0643,16.0714,1198200.0
2006-06-22 14:20:00,22.81,22.84,22.79,22.84,891200.0,16.0784,16.0996,16.0643,16.0996,891200.0
2006-06-22 14:30:00,22.83,22.91,22.83,22.88,1442000.0,16.0925,16.1489,16.0925,16.1278,1442000.0
2006-06-22 14:40:00,22.88,22.89,22.83,22.87,1412800.0,16.1278,16.1348,16.0925,16.1207,1412800.0
2006-06-22 14:50:00,22.87,22.88,22.82,22.84,1190100.0,16.1207,16.1278,16.0855,16.0996,1190100.0
2006-06-22 15:00:00,22.85,22.87,22.84,22.85,1255300.0,16.1066,16.1207,16.0996,16.1066,1255300.0
2006-06-22 15:10:00,22.85,22.92,22.85,22.91,1772000.0,16.1066,16.156,16.1066,16.1489,1772000.0
2006-06-22 15:20:00,22.9,22.99,22.9,22.98,1594600.0,16.1419,16.2053,16.1419,16.1983,1594600.0
2006-06-22 15:30:00,22.98,23.1,22.95,22.95,1728000.0,16.1983,16.2828,16.1771,16.1771,1728000.0
2006-06-22 15:40:00,22.95,22.97,22.92,22.96,3721500.0,16.1771,16.1912,16.156,16.1842,3721500.0
2006-06-22 15:50:00,22.96,22.97,22.85,22.88,2980300.0,16.1842,16.1912,16.1066,16.1278,2980300.0
2006-06-23 09:30:00,22.81,22.87,22.77,22.79,3059100.0,16.0784,16.1207,16.0502,16.0643,3059100.0
2006-06-23 09:40:00,22.79,22.8,22.7,22.73,1697400.0,16.0643,16.0714,16.0009,16.022,1697400.0
2006-06-23 09:50:00,22.74,22.76,22.7,22.72,1236000.0,16.0291,16.0432,16.0009,16.015,1236000.0
2006-06-23 10:00:00,22.72,22.77,22.71,22.74,869800.0,16.015,16.0502,16.0079,16.0291,869800.0
2006-06-23 10:10:00,22.75,22.8,22.73,22.8,861800.0,16.0361,16.0714,16.022,16.0714,861800.0
2006-06-23 10:20:00,22.8,22.83,22.79,22.79,802200.0,16.0714,16.0925,16.0643,16.0643,802200.0
2006-06-23 10:30:00,22.8,22.83,22.78,22.78,1024800.0,16.0714,16.0925,16.0573,16.0573,1024800.0
2006-06-23 10:40:00,22.79,22.79,22.76,22.76,450400.0,16.0643,16.0643,16.0432,16.0432,450400.0
2006-06-23 10:50:00,22.77,22.82,22.76,22.82,731100.0,16.0502,16.0855,16.0432,16.0855,731100.0
2006-06-23 11:00:00,22.82,22.83,22.79,22.83,1665300.0,16.0855,16.0925,16.0643,16.0925,1665300.0
2006-06-23 11:10:00,22.83,22.83,22.79,22.81,1402800.0,16.0925,16.0925,16.0643,16.0784,1402800.0
2006-06-23 11:20:00,22.81,22.82,22.77,22.78,1257800.0,16.0784,16.0855,16.0502,16.0573,1257800.0
2006-06-23 11:30:00,22.77,22.78,22.75,22.76,580400.0,16.0502,16.0573,16.0361,16.0432,580400.0
2006-06-23 11:40:00,22.76,22.78,22.73,22.76,967400.0,16.0432,16.0573,16.022,16.0432,967400.0
2006-06-23 11:50:00,22.75,22.8,22.75,22.75,982200.0,16.0361,16.0714,16.0361,16.0361,982200.0
2006-06-23 12:00:00,22.75,22.77,22.74,22.76,1008000.0,16.0361,16.0502,16.0291,16.0432,1008000.0
2006-06-23 12:10:00,22.76,22.78,22.74,22.77,1570400.0,16.0432,16.0573,16.0291,16.0502,1570400.0
2006-06-23 12:20:00,22.77,22.86,22.75,22.83,2704500.0,16.0502,16.1137,16.0361,16.0925,2704500.0
2006-06-23 12:30:00,22.82,22.83,22.76,22.81,2191400.0,16.0855,16.0925,16.0432,16.0784,2191400.0
2006-06-23 12:40:00,22.8,22.81,22.78,22.79,734900.0,16.0714,16.0784,16.0573,16.0643,734900.0
2006-06-23 12:50:00,22.78,22.83,22.75,22.81,968800.0,16.0573,16.0925,16.0361,16.0784,968800.0
2006-06-23 13:00:00,22.8,22.82,22.79,22.81,363900.0,16.0714,16.0855,16.0643,16.0784,363900.0
2006-06-23 13:10:00,22.8,22.81,22.75,22.78,713700.0,16.0714,16.0784,16.0361,16.0573,713700.0
2006-06-23 13:20:00,22.78,22.8,22.75,22.76,1150300.0,16.0573,16.0714,16.0361,16.0432,1150300.0
2006-06-23 13:30:00,22.76,22.78,22.75,22.78,935300.0,16.0432,16.0573,16.0361,16.0573,935300.0
2006-06-23 13:40:00,22.78,22.79,22.74,22.76,1435900.0,16.0573,16.0643,16.0291,16.0432,1435900.0
2006-06-23 13:50:00,22.77,22.78,22.76,22.76,414600.0,16.0502,16.0573,16.0432,16.0432,414600.0
2006-06-23 14:00:00,22.76,22.77,22.71,22.72,1867700.0,16.0432,16.0502,16.0079,16.015,1867700.0
2006-06-23 14:10:00,22.73,22.74,22.67,22.68,1968900.0,16.022,16.0291,15.9797,15.9868,1968900.0
2006-06-23 14:20:00,22.68,22.74,22.65,22.66,1251300.0,15.9868,16.0291,15.9656,15.9727,1251300.0
2006-06-23 14:30:00,22.66,22.72,22.66,22.67,1569200.0,15.9727,16.015,15.9727,15.9797,1569200.0
2006-06-23 14:40:00,22.67,22.7,22.6,22.64,1968600.0,15.9797,16.0009,15.9304,15.9586,1968600.0
2006-06-23 14:50:00,22.63,22.82,22.55,22.56,2122600.0,15.9515,16.0855,15.8952,15.9022,2122600.0
2006-06-23 15:00:00,22.56,22.68,22.52,22.6,4088900.0,15.9022,15.9868,15.874,15.9304,4088900.0
2006-06-23 15:10:00,22.6,22.61,22.56,22.57,1107800.0,15.9304,15.9374,15.9022,15.9093,1107800.0
2006-06-23 15:20:00,22.58,22.64,22.56,22.63,1823500.0,15.9163,15.9586,15.9022,15.9515,1823500.0
2006-06-23 15:30:00,22.64,22.66,22.6,22.62,1917600.0,15.9586,15.9727,15.9304,15.9445,1917600.0
2006-06-23 15:40:00,22.61,22.62,22.56,22.62,2007400.0,15.9374,15.9445,15.9022,15.9445,2007400.0
2006-06-23 15:50:00,22.62,22.7,22.5,22.51,4274000.0,15.9445,16.0009,15.8599,15.867,4274000.0
2006-06-26 09:30:00,22.65,22.82,22.63,22.77,3161200.0,15.9656,16.0855,15.9515,16.0502,3161200.0
2006-06-26 09:40:00,22.77,22.78,22.72,22.74,1566800.0,16.0502,16.0573,16.015,16.0291,1566800.0
2006-06-26 09:50:00,22.73,22.78,22.73,22.77,1415200.0,16.022,16.0573,16.022,16.0502,1415200.0
2006-06-26 10:00:00,22.77,22.8,22.75,22.77,2252100.0,16.0502,16.0714,16.0361,16.0502,2252100.0
2006-06-26 10:10:00,22.77,22.83,22.74,22.82,2149300.0,16.0502,16.0925,16.0291,16.0855,2149300.0
2006-06-26 10:20:00,22.82,22.85,22.8,22.83,1177700.0,16.0855,16.1066,16.0714,16.0925,1177700.0
2006-06-26 10:30:00,22.83,22.89,22.77,22.8,2376700.0,16.0925,16.1348,16.0502,16.0714,2376700.0
2006-06-26 10:40:00,22.8,22.85,22.79,22.82,1318400.0,16.0714,16.1066,16.0643,16.0855,1318400.0
2006-06-26 10:50:00,22.82,22.84,22.79,22.81,910300.0,16.0855,16.0996,16.0643,16.0784,910300.0
2006-06-26 11:00:00,22.8,22.84,22.8,22.84,682300.0,16.0714,16.0996,16.0714,16.0996,682300.0
2006-06-26 11:10:00,22.84,22.84,22.83,22.83,452200.0,16.0996,16.0996,16.0925,16.0925,452200.0
2006-06-26 11:20:00,22.83,22.84,22.8,22.8,838300.0,16.0925,16.0996,16.0714,16.0714,838300.0
2006-06-26 11:30:00,22.8,22.82,22.8,22.81,720800.0,16.0714,16.0855,16.0714,16.0784,720800.0
2006-06-26 11:40:00,22.81,22.83,22.79,22.81,735900.0,16.0784,16.0925,16.0643,16.0784,735900.0
2006-06-26 11:50:00,22.82,22.83,22.75,22.78,1952200.0,16.0855,16.0925,16.0361,16.0573,1952200.0
2006-06-26 12:00:00,22.78,22.8,22.75,22.79,985000.0,16.0573,16.0714,16.0361,16.0643,985000.0
2006-06-26 12:10:00,22.79,22.79,22.76,22.78,668700.0,16.0643,16.0643,16.0432,16.0573,668700.0
2006-06-26 12:20:00,22.79,22.79,22.77,22.78,724400.0,16.0643,16.0643,16.0502,16.0573,724400.0
2006-06-26 12:30:00,22.78,22.82,22.75,22.8,1181700.0,16.0573,16.0855,16.0361,16.0714,1181700.0
2006-06-26 12:40:00,22.79,22.81,22.79,22.81,734600.0,16.0643,16.0784,16.0643,16.0784,734600.0
2006-06-26 12:50:00,22.81,22.84,22.8,22.84,877900.0,16.0784,16.0996,16.0714,16.0996,877900.0
2006-06-26 13:00:00,22.83,22.85,22.81,22.82,461100.0,16.0925,16.1066,16.0784,16.0855,461100.0
2006-06-26 13:10:00,22.82,22.84,22.81,22.83,698100.0,16.0855,16.0996,16.0784,16.0925,698100.0
2006-06-26 13:20:00,22.83,22.84,22.83,22.83,516400.0,16.0925,16.0996,16.0925,16.0925,516400.0
2006-06-26 13:30:00,22.84,22.84,22.83,22.83,480900.0,16.0996,16.0996,16.0925,16.0925,480900.0
2006-06-26 13:40:00,22.83,22.84,22.83,22.83,561600.0,16.0925,16.0996,16.0925,16.0925,561600.0
2006-06-26 13:50:00,22.84,22.87,22.83,22.86,944300.0,16.0996,16.1207,16.0925,16.1137,944300.0
2006-06-26 14:00:00,22.86,22.87,22.83,22.83,971300.0,16.1137,16.1207,16.0925,16.0925,971300.0
2006-06-26 14:10:00,22.83,22.85,22.8,22.82,1629500.0,16.0925,16.1066,16.0714,16.0855,1629500.0
2006-06-26 14:20:00,22.82,22.83,22.8,22.82,690100.0,16.0855,16.0925,16.0714,16.0855,690100.0
2006-06-26 14:30:00,22.82,22.85,22.79,22.82,951900.0,16.0855,16.1066,16.0643,16.0855,951900.0
2006-06-26 14:40:00,22.83,22.88,22.82,22.84,605400.0,16.0925,16.1278,16.0855,16.0996,605400.0
2006-06-26 14:50:00,22.84,22.84,22.79,22.79,557300.0,16.0996,16.0996,16.0643,16.0643,557300.0
2006-06-26 15:00:00,22.79,22.82,22.79,22.81,867300.0,16.0643,16.0855,16.0643,16.0784,867300.0
2006-06-26 15:10:00,22.8,22.83,22.8,22.82,730600.0,16.0714,16.0925,16.0714,16.0855,730600.0
2006-06-26 15:20:00,22.82,22.83,22.8,22.82,1273600.0,16.0855,16.0925,16.0714,16.0855,1273600.0
2006-06-26 15:30:00,22.82,22.84,22.82,22.84,796400.0,16.0855,16.0996,16.0855,16.0996,796400.0
2006-06-26 15:40:00,22.84,22.85,22.81,22.85,1541800.0,16.0996,16.1066,16.0784,16.1066,1541800.0
2006-06-26 15:50:00,22.85,22.85,22.8,22.83,2541700.0,16.1066,16.1066,16.0714,16.0925,2541700.0
2006-06-27 09:30:00,22.89,23.04,22.84,22.97,4702000.0,16.1348,16.2405,16.0996,16.1912,4702000.0
2006-06-27 09:40:00,22.97,23.05,22.96,23.03,2235500.0,16.1912,16.2476,16.1842,16.2335,2235500.0
2006-06-27 09:50:00,23.03,23.13,23.02,23.1,2933300.0,16.2335,16.304,16.2265,16.2828,2933300.0
2006-06-27 10:00:00,23.1,23.16,23.06,23.12,3437500.0,16.2828,16.3251,16.2546,16.2969,3437500.0
2006-06-27 10:10:00,23.12,23.12,23.06,23.06,1707500.0,16.2969,16.2969,16.2546,16.2546,1707500.0
2006-06-27 10:20:00,23.06,23.08,23.03,23.04,1837900.0,16.2546,16.2687,16.2335,16.2405,1837900.0
2006-06-27 10:30:00,23.04,23.12,23.03,23.11,1754600.0,16.2405,16.2969,16.2335,16.2899,1754600.0
2006-06-27 10:40:00,23.11,23.13,23.07,23.13,2436000.0,16.2899,16.304,16.2617,16.304,2436000.0
2006-06-27 10:50:00,23.12,23.13,23.04,23.07,2188100.0,16.2969,16.304,16.2405,16.2617,2188100.0
2006-06-27 11:00:00,23.06,23.11,23.0,23.01,3149000.0,16.2546,16.2899,16.2124,16.2194,3149000.0
2006-06-27 11:10:00,23.01,23.05,22.97,22.99,1581400.0,16.2194,16.2476,16.1912,16.2053,1581400.0
2006-06-27 11:20:00,22.99,23.01,22.96,23.0,1118100.0,16.2053,16.2194,16.1842,16.2124,1118100.0
2006-06-27 11:30:00,22.99,23.04,22.97,22.97,2067900.0,16.2053,16.2405,16.1912,16.1912,2067900.0
2006-06-27 11:40:00,22.97,22.99,22.95,22.98,884600.0,16.1912,16.2053,16.1771,16.1983,884600.0
2006-06-27 11:50:00,22.99,23.02,22.97,23.01,545200.0,16.2053,16.2265,16.1912,16.2194,545200.0
2006-06-27 12:00:00,23.0,23.01,22.97,22.99,1268700.0,16.2124,16.2194,16.1912,16.2053,1268700.0
2006-06-27 12:10:00,22.99,23.02,22.98,23.01,693300.0,16.2053,16.2265,16.1983,16.2194,693300.0
2006-06-27 12:20:00,23.01,23.02,22.96,22.96,793600.0,16.2194,16.2265,16.1842,16.1842,793600.0
2006-06-27 12:30:00,22.96,22.97,22.91,22.92,1441800.0,16.1842,16.1912,16.1489,16.156,1441800.0
2006-06-27 12:40:00,22.92,22.94,22.91,22.92,1025800.0,16.156,16.1701,16.1489,16.156,1025800.0
2006-06-27 12:50:00,22.92,22.96,22.92,22.95,1163000.0,16.156,16.1842,16.156,16.1771,1163000.0
2006-06-27 13:00:00,22.96,22.97,22.93,22.97,795600.0,16.1842,16.1912,16.163,16.1912,795600.0
2006-06-27 13:10:00,22.97,23.01,22.95,22.99,1590200.0,16.1912,16.2194,16.1771,16.2053,1590200.0
2006-06-27 13:20:00,22.99,23.02,22.98,23.0,699100.0,16.2053,16.2265,16.1983,16.2124,699100.0
2006-06-27 13:30:00,22.99,23.03,22.99,23.02,514800.0,16.2053,16.2335,16.2053,16.2265,514800.0
2006-06-27 13:40:00,23.02,23.02,22.98,23.01,738800.0,16.2265,16.2265,16.1983,16.2194,738800.0
2006-06-27 13:50:00,23.0,23.02,23.0,23.01,465100.0,16.2124,16.2265,16.2124,16.2194,465100.0
2006-06-27 14:00:00,23.01,23.03,23.01,23.01,848600.0,16.2194,16.2335,16.2194,16.2194,848600.0
2006-06-27 14:10:00,23.01,23.02,22.97,22.97,1083600.0,16.2194,16.2265,16.1912,16.1912,1083600.0
2006-06-27 14:20:00,22.97,23.0,22.92,22.93,1930700.0,16.1912,16.2124,16.156,16.163,1930700.0
2006-06-27 14:30:00,22.92,23.0,22.91,22.98,2158600.0,16.156,16.2124,16.1489,16.1983,2158600.0
2006-06-27 14:40:00,22.98,22.99,22.93,22.94,1371200.0,16.1983,16.2053,16.163,16.1701,1371200.0
2006-06-27 14:50:00,22.94,22.98,22.92,22.97,1639900.0,16.1701,16.1983,16.156,16.1912,1639900.0
2006-06-27 15:00:00,22.97,22.98,22.95,22.98,1475700.0,16.1912,16.1983,16.1771,16.1983,1475700.0
2006-06-27 15:10:00,22.98,23.01,22.97,23.0,1329700.0,16.1983,16.2194,16.1912,16.2124,1329700.0
2006-06-27 15:20:00,23.01,23.01,22.97,23.0,1986000.0,16.2194,16.2194,16.1912,16.2124,1986000.0
2006-06-27 15:30:00,23.0,23.03,22.99,22.99,1612600.0,16.2124,16.2335,16.2053,16.2053,1612600.0
2006-06-27 15:40:00,22.99,23.02,22.93,23.02,2807200.0,16.2053,16.2265,16.163,16.2265,2807200.0
2006-06-27 15:50:00,23.01,23.08,22.85,22.86,4368200.0,16.2194,16.2687,16.1066,16.1137,4368200.0
2006-06-28 09:30:00,22.92,23.2,22.91,23.14,4157300.0,16.156,16.3533,16.1489,16.311,4157300.0
2006-06-28 09:40:00,23.14,23.16,23.08,23.09,2431500.0,16.311,16.3251,16.2687,16.2758,2431500.0
2006-06-28 09:50:00,23.1,23.14,23.08,23.11,2370800.0,16.2828,16.311,16.2687,16.2899,2370800.0
2006-06-28 10:00:00,23.12,23.12,23.06,23.09,1685200.0,16.2969,16.2969,16.2546,16.2758,1685200.0
2006-06-28 10:10:00,23.09,23.11,23.03,23.1,2402500.0,16.2758,16.2899,16.2335,16.2828,2402500.0
2006-06-28 10:20:00,23.1,23.14,23.07,23.09,2004000.0,16.2828,16.311,16.2617,16.2758,2004000.0
2006-06-28 10:30:00,23.1,23.1,23.05,23.09,1610000.0,16.2828,16.2828,16.2476,16.2758,1610000.0
2006-06-28 10:40:00,23.09,23.1,23.04,23.04,994200.0,16.2758,16.2828,16.2405,16.2405,994200.0
2006-06-28 10:50:00,23.04,23.09,23.02,23.07,1676400.0,16.2405,16.2758,16.2265,16.2617,1676400.0
2006-06-28 11:00:00,23.07,23.07,23.02,23.05,762000.0,16.2617,16.2617,16.2265,16.2476,762000.0
2006-06-28 11:10:00,23.05,23.08,23.05,23.05,782200.0,16.2476,16.2687,16.2476,16.2476,782200.0
2006-06-28 11:20:00,23.06,23.06,23.04,23.05,719700.0,16.2546,16.2546,16.2405,16.2476,719700.0
2006-06-28 11:30:00,23.05,23.07,23.02,23.04,1270500.0,16.2476,16.2617,16.2265,16.2405,1270500.0
2006-06-28 11:40:00,23.04,23.07,23.04,23.04,1117400.0,16.2405,16.2617,16.2405,16.2405,1117400.0
2006-06-28 11:50:00,23.05,23.08,23.04,23.07,788200.0,16.2476,16.2687,16.2405,16.2617,788200.0
2006-06-28 12:00:00,23.08,23.08,23.03,23.06,1061700.0,16.2687,16.2687,16.2335,16.2546,1061700.0
2006-06-28 12:10:00,23.07,23.08,23.03,23.06,1352800.0,16.2617,16.2687,16.2335,16.2546,1352800.0
2006-06-28 12:20:00,23.06,23.09,23.06,23.07,1291500.0,16.2546,16.2758,16.2546,16.2617,1291500.0
2006-06-28 12:30:00,23.07,23.09,23.05,23.08,1165900.0,16.2617,16.2758,16.2476,16.2687,1165900.0
2006-06-28 12:40:00,23.08,23.09,23.05,23.06,760000.0,16.2687,16.2758,16.2476,16.2546,760000.0
2006-06-28 12:50:00,23.07,23.08,23.06,23.07,506300.0,16.2617,16.2687,16.2546,16.2617,506300.0
2006-06-28 13:00:00,23.06,23.08,23.06,23.08,622300.0,16.2546,16.2687,16.2546,16.2687,622300.0
2006-06-28 13:10:00,23.08,23.08,23.07,23.07,499100.0,16.2687,16.2687,16.2617,16.2617,499100.0
2006-06-28 13:20:00,23.07,23.08,23.06,23.07,510700.0,16.2617,16.2687,16.2546,16.2617,510700.0
2006-06-28 13:30:00,23.07,23.08,23.06,23.06,740500.0,16.2617,16.2687,16.2546,16.2546,740500.0
2006-06-28 13:40:00,23.06,23.08,23.06,23.07,895800.0,16.2546,16.2687,16.2546,16.2617,895800.0
2006-06-28 13:50:00,23.08,23.08,23.07,23.07,270700.0,16.2687,16.2687,16.2617,16.2617,270700.0
2006-06-28 14:00:00,23.07,23.1,23.06,23.06,906000.0,16.2617,16.2828,16.2546,16.2546,906000.0
2006-06-28 14:10:00,23.07,23.1,23.06,23.07,1502300.0,16.2617,16.2828,16.2546,16.2617,1502300.0
2006-06-28 14:20:00,23.08,23.13,23.07,23.12,2856600.0,16.2687,16.304,16.2617,16.2969,2856600.0
2006-06-28 14:30:00,23.12,23.14,23.1,23.1,1396900.0,16.2969,16.311,16.2828,16.2828,1396900.0
2006-06-28 14:40:00,23.1,23.2,23.1,23.17,2640800.0,16.2828,16.3533,16.2828,16.3322,2640800.0
2006-06-28 14:50:00,23.18,23.19,23.13,23.16,2185600.0,16.3392,16.3463,16.304,16.3251,2185600.0
2006-06-28 15:00:00,23.16,23.25,23.15,23.21,2264400.0,16.3251,16.3886,16.3181,16.3604,2264400.0
2006-06-28 15:10:00,23.21,23.21,23.12,23.14,1451200.0,16.3604,16.3604,16.2969,16.311,1451200.0
2006-06-28 15:20:00,23.14,23.22,23.14,23.21,3069100.0,16.311,16.3674,16.311,16.3604,3069100.0
2006-06-28 15:30:00,23.21,23.22,23.15,23.15,1265900.0,16.3604,16.3674,16.3181,16.3181,1265900.0
2006-06-28 15:40:00,23.15,23.2,23.1,23.15,3347500.0,16.3181,16.3533,16.2828,16.3181,3347500.0
2006-06-28 15:50:00,23.16,23.19,23.11,23.19,2901100.0,16.3251,16.3463,16.2899,16.3463,2901100.0
2006-06-29 09:30:00,23.32,23.42,23.28,23.34,4252300.0,16.4379,16.5084,16.4097,16.452,4252300.0
2006-06-29 09:40:00,23.34,23.42,23.34,23.4,3189700.0,16.452,16.5084,16.452,16.4943,3189700.0
2006-06-29 09:50:00,23.4,23.49,23.35,23.47,3333900.0,16.4943,16.5577,16.4591,16.5436,3333900.0
2006-06-29 10:00:00,23.46,23.55,23.46,23.52,3210100.0,16.5366,16.6,16.5366,16.5789,3210100.0
2006-06-29 10:10:00,23.52,23.55,23.46,23.49,2154700.0,16.5789,16.6,16.5366,16.5577,2154700.0
2006-06-29 10:20:00,23.49,23.53,23.46,23.49,2403900.0,16.5577,16.5859,16.5366,16.5577,2403900.0
2006-06-29 10:30:00,23.49,23.51,23.47,23.5,1710500.0,16.5577,16.5718,16.5436,16.5648,1710500.0
2006-06-29 10:40:00,23.49,23.5,23.45,23.49,2482600.0,16.5577,16.5648,16.5296,16.5577,2482600.0
2006-06-29 10:50:00,23.49,23.5,23.48,23.48,899600.0,16.5577,16.5648,16.5507,16.5507,899600.0
2006-06-29 11:00:00,23.49,23.51,23.47,23.5,2067600.0,16.5577,16.5718,16.5436,16.5648,2067600.0
2006-06-29 11:10:00,23.5,23.51,23.49,23.5,1691500.0,16.5648,16.5718,16.5577,16.5648,1691500.0
2006-06-29 11:20:00,23.51,23.56,23.42,23.52,3666800.0,16.5718,16.6071,16.5084,16.5789,3666800.0
2006-06-29 11:30:00,23.52,23.53,23.5,23.5,1539600.0,16.5789,16.5859,16.5648,16.5648,1539600.0
2006-06-29 11:40:00,23.49,23.5,23.49,23.5,691200.0,16.5577,16.5648,16.5577,16.5648,691200.0
2006-06-29 11:50:00,23.5,23.5,23.45,23.46,1571500.0,16.5648,16.5648,16.5296,16.5366,1571500.0
2006-06-29 12:00:00,23.45,23.5,23.43,23.44,1189700.0,16.5296,16.5648,16.5155,16.5225,1189700.0
2006-06-29 12:10:00,23.44,23.47,23.44,23.45,626600.0,16.5225,16.5436,16.5225,16.5296,626600.0
2006-06-29 12:20:00,23.44,23.45,23.39,23.39,931300.0,16.5225,16.5296,16.4873,16.4873,931300.0
2006-06-29 12:30:00,23.4,23.41,23.38,23.4,1131800.0,16.4943,16.5014,16.4802,16.4943,1131800.0
2006-06-29 12:40:00,23.39,23.41,23.36,23.37,1069000.0,16.4873,16.5014,16.4661,16.4732,1069000.0
2006-06-29 12:50:00,23.37,23.49,23.35,23.35,1044300.0,16.4732,16.5577,16.4591,16.4591,1044300.0
2006-06-29 13:00:00,23.35,23.4,23.34,23.39,1146900.0,16.4591,16.4943,16.452,16.4873,1146900.0
2006-06-29 13:10:00,23.39,23.41,23.35,23.35,1299100.0,16.4873,16.5014,16.4591,16.4591,1299100.0
2006-06-29 13:20:00,23.36,23.38,23.31,23.35,637600.0,16.4661,16.4802,16.4309,16.4591,637600.0
2006-06-29 13:30:00,23.36,23.39,23.35,23.38,672400.0,16.4661,16.4873,16.4591,16.4802,672400.0
2006-06-29 13:40:00,23.38,23.49,23.29,23.3,1162100.0,16.4802,16.5577,16.4168,16.4238,1162100.0
2006-06-29 13:50:00,23.29,23.34,23.22,23.23,1290800.0,16.4168,16.452,16.3674,16.3745,1290800.0
2006-06-29 14:00:00,23.24,23.33,23.23,23.32,1141500.0,16.3815,16.445,16.3745,16.4379,1141500.0
2006-06-29 14:10:00,23.31,23.45,23.25,23.41,3102900.0,16.4309,16.5296,16.3886,16.5014,3102900.0
2006-06-29 14:20:00,23.41,23.54,23.38,23.49,5302200.0,16.5014,16.593,16.4802,16.5577,5302200.0
2006-06-29 14:30:00,23.48,23.5,23.35,23.45,4629400.0,16.5507,16.5648,16.4591,16.5296,4629400.0
2006-06-29 14:40:00,23.44,23.58,23.43,23.54,3946300.0,16.5225,16.6212,16.5155,16.593,3946300.0
2006-06-29 14:50:00,23.55,23.63,23.52,23.57,5126200.0,16.6,16.6564,16.5789,16.6141,5126200.0
2006-06-29 15:00:00,23.55,23.6,23.44,23.53,4844900.0,16.6,16.6353,16.5225,16.5859,4844900.0
2006-06-29 15:10:00,23.53,23.6,23.42,23.43,7106800.0,16.5859,16.6353,16.5084,16.5155,7106800.0
2006-06-29 15:20:00,23.43,23.55,23.34,23.49,8095800.0,16.5155,16.6,16.452,16.5577,8095800.0
2006-06-29 15:30:00,23.5,23.52,23.37,23.45,4075500.0,16.5648,16.5789,16.4732,16.5296,4075500.0
2006-06-29 15:40:00,23.45,23.53,23.42,23.48,5133300.0,16.5296,16.5859,16.5084,16.5507,5133300.0
2006-06-29 15:50:00,23.48,23.55,23.39,23.54,6439600.0,16.5507,16.6,16.4873,16.593,6439600.0
2006-06-30 09:30:00,23.55,23.63,23.53,23.59,4636900.0,16.6,16.6564,16.5859,16.6282,4636900.0
2006-06-30 09:40:00,23.6,23.61,23.54,23.59,2238100.0,16.6353,16.6423,16.593,16.6282,2238100.0
2006-06-30 09:50:00,23.59,23.6,23.53,23.53,1196000.0,16.6282,16.6353,16.5859,16.5859,1196000.0
2006-06-30 10:00:00,23.54,23.54,23.42,23.5,2597300.0,16.593,16.593,16.5084,16.5648,2597300.0
2006-06-30 10:10:00,23.5,23.59,23.5,23.55,1595100.0,16.5648,16.6282,16.5648,16.6,1595100.0
2006-06-30 10:20:00,23.55,23.59,23.51,23.58,1558000.0,16.6,16.6282,16.5718,16.6212,1558000.0
2006-06-30 10:30:00,23.59,23.59,23.54,23.54,1075100.0,16.6282,16.6282,16.593,16.593,1075100.0
2006-06-30 10:40:00,23.54,23.55,23.51,23.52,966900.0,16.593,16.6,16.5718,16.5789,966900.0
2006-06-30 10:50:00,23.53,23.65,23.49,23.62,1875900.0,16.5859,16.6705,16.5577,16.6494,1875900.0
2006-06-30 11:00:00,23.62,23.63,23.58,23.59,1593700.0,16.6494,16.6564,16.6212,16.6282,1593700.0
2006-06-30 11:10:00,23.59,23.63,23.58,23.62,1371300.0,16.6282,16.6564,16.6212,16.6494,1371300.0
2006-06-30 11:20:00,23.61,23.63,23.57,23.61,1295200.0,16.6423,16.6564,16.6141,16.6423,1295200.0
2006-06-30 11:30:00,23.61,23.61,23.55,23.56,1326900.0,16.6423,16.6423,16.6,16.6071,1326900.0
2006-06-30 11:40:00,23.56,23.59,23.54,23.58,914300.0,16.6071,16.6282,16.593,16.6212,914300.0
2006-06-30 11:50:00,23.58,23.59,23.55,23.56,528700.0,16.6212,16.6282,16.6,16.6071,528700.0
2006-06-30 12:00:00,23.56,23.57,23.49,23.5,1086000.0,16.6071,16.6141,16.5577,16.5648,1086000.0
2006-06-30 12:10:00,23.49,23.5,23.45,23.46,1037800.0,16.5577,16.5648,16.5296,16.5366,1037800.0
2006-06-30 12:20:00,23.47,23.49,23.46,23.46,714900.0,16.5436,16.5577,16.5366,16.5366,714900.0
2006-06-30 12:30:00,23.47,23.48,23.46,23.47,578800.0,16.5436,16.5507,16.5366,16.5436,578800.0
2006-06-30 12:40:00,23.47,23.54,23.47,23.52,720600.0,16.5436,16.593,16.5436,16.5789,720600.0
2006-06-30 12:50:00,23.53,23.53,23.45,23.47,509400.0,16.5859,16.5859,16.5296,16.5436,509400.0
2006-06-30 13:00:00,23.47,23.48,23.43,23.45,1300700.0,16.5436,16.5507,16.5155,16.5296,1300700.0
2006-06-30 13:10:00,23.46,23.46,23.4,23.44,961800.0,16.5366,16.5366,16.4943,16.5225,961800.0
2006-06-30 13:20:00,23.44,23.45,23.41,23.43,730600.0,16.5225,16.5296,16.5014,16.5155,730600.0
2006-06-30 13:30:00,23.44,23.45,23.38,23.45,502600.0,16.5225,16.5296,16.4802,16.5296,502600.0
2006-06-30 13:40:00,23.44,23.5,23.43,23.47,1140700.0,16.5225,16.5648,16.5155,16.5436,1140700.0
2006-06-30 13:50:00,23.48,23.52,23.47,23.5,1337700.0,16.5507,16.5789,16.5436,16.5648,1337700.0
2006-06-30 14:00:00,23.5,23.52,23.48,23.52,716300.0,16.5648,16.5789,16.5507,16.5789,716300.0
2006-06-30 14:10:00,23.52,23.54,23.5,23.5,539300.0,16.5789,16.593,16.5648,16.5648,539300.0
2006-06-30 14:20:00,23.51,23.52,23.5,23.51,1059200.0,16.5718,16.5789,16.5648,16.5718,1059200.0
2006-06-30 14:30:00,23.51,23.54,23.5,23.54,627300.0,16.5718,16.593,16.5648,16.593,627300.0
2006-06-30 14:40:00,23.54,23.57,23.53,23.56,1011600.0,16.593,16.6141,16.5859,16.6071,1011600.0
2006-06-30 14:50:00,23.57,23.6,23.54,23.58,887900.0,16.6141,16.6353,16.593,16.6212,887900.0
2006-06-30 15:00:00,23.59,23.59,23.52,23.54,1216100.0,16.6282,16.6282,16.5789,16.593,1216100.0
2006-06-30 15:10:00,23.54,23.56,23.51,23.55,1233200.0,16.593,16.6071,16.5718,16.6,1233200.0
2006-06-30 15:20:00,23.55,23.59,23.54,23.56,1095100.0,16.6,16.6282,16.593,16.6071,1095100.0
2006-06-30 15:30:00,23.55,23.56,23.53,23.53,981200.0,16.6,16.6071,16.5859,16.5859,981200.0
2006-06-30 15:40:00,23.54,23.57,23.53,23.55,1725700.0,16.593,16.6141,16.5859,16.6,1725700.0
2006-06-30 15:50:00,23.55,23.55,23.35,23.38,5014300.0,16.6,16.6,16.4591,16.4802,5014300.0
2006-07-03 09:30:00,23.53,23.65,23.45,23.61,2981000.0,16.5859,16.6705,16.5296,16.6423,2981000.0
2006-07-03 09:40:00,23.61,23.62,23.57,23.58,915900.0,16.6423,16.6494,16.6141,16.6212,915900.0
2006-07-03 09:50:00,23.59,23.6,23.58,23.58,540300.0,16.6282,16.6353,16.6212,16.6212,540300.0
2006-07-03 10:00:00,23.58,23.6,23.57,23.59,888500.0,16.6212,16.6353,16.6141,16.6282,888500.0
2006-07-03 10:10:00,23.59,23.6,23.58,23.58,700700.0,16.6282,16.6353,16.6212,16.6212,700700.0
2006-07-03 10:20:00,23.58,23.59,23.57,23.57,944700.0,16.6212,16.6282,16.6141,16.6141,944700.0
2006-07-03 10:30:00,23.57,23.59,23.57,23.58,1308700.0,16.6141,16.6282,16.6141,16.6212,1308700.0
2006-07-03 10:40:00,23.59,23.61,23.58,23.6,1035300.0,16.6282,16.6423,16.6212,16.6353,1035300.0
2006-07-03 10:50:00,23.59,23.62,23.59,23.62,483500.0,16.6282,16.6494,16.6282,16.6494,483500.0
2006-07-03 11:00:00,23.61,23.63,23.61,23.62,531600.0,16.6423,16.6564,16.6423,16.6494,531600.0
2006-07-03 11:10:00,23.61,23.62,23.61,23.61,349100.0,16.6423,16.6494,16.6423,16.6423,349100.0
2006-07-03 11:20:00,23.62,23.62,23.6,23.6,435000.0,16.6494,16.6494,16.6353,16.6353,435000.0
2006-07-03 11:30:00,23.61,23.63,23.59,23.63,1223300.0,16.6423,16.6564,16.6282,16.6564,1223300.0
2006-07-03 11:40:00,23.62,23.63,23.59,23.59,887400.0,16.6494,16.6564,16.6282,16.6282,887400.0
2006-07-03 11:50:00,23.59,23.62,23.58,23.6,831200.0,16.6282,16.6494,16.6212,16.6353,831200.0
2006-07-03 12:00:00,23.6,23.61,23.59,23.61,550900.0,16.6353,16.6423,16.6282,16.6423,550900.0
2006-07-03 12:10:00,23.6,23.65,23.59,23.62,1232600.0,16.6353,16.6705,16.6282,16.6494,1232600.0
2006-07-03 12:20:00,23.62,23.65,23.61,23.63,1167000.0,16.6494,16.6705,16.6423,16.6564,1167000.0
2006-07-03 12:30:00,23.63,23.67,23.62,23.65,1178600.0,16.6564,16.6846,16.6494,16.6705,1178600.0
2006-07-03 12:40:00,23.66,23.72,23.64,23.69,2518000.0,16.6776,16.7199,16.6635,16.6987,2518000.0
2006-07-03 12:50:00,23.69,23.7,23.64,23.68,3434600.0,16.6987,16.7058,16.6635,16.6917,3434600.0
2006-07-05 09:30:00,23.49,23.5,23.36,23.43,4892900.0,16.5577,16.5648,16.4661,16.5155,4892900.0
2006-07-05 09:40:00,23.43,23.52,23.43,23.45,2467200.0,16.5155,16.5789,16.5155,16.5296,2467200.0
2006-07-05 09:50:00,23.45,23.51,23.39,23.43,1783500.0,16.5296,16.5718,16.4873,16.5155,1783500.0
2006-07-05 10:00:00,23.42,23.46,23.41,23.46,1637300.0,16.5084,16.5366,16.5014,16.5366,1637300.0
2006-07-05 10:10:00,23.46,23.51,23.45,23.46,1224000.0,16.5366,16.5718,16.5296,16.5366,1224000.0
2006-07-05 10:20:00,23.47,23.51,23.46,23.49,1167800.0,16.5436,16.5718,16.5366,16.5577,1167800.0
2006-07-05 10:30:00,23.5,23.5,23.4,23.42,907400.0,16.5648,16.5648,16.4943,16.5084,907400.0
2006-07-05 10:40:00,23.43,23.45,23.42,23.42,1222500.0,16.5155,16.5296,16.5084,16.5084,1222500.0
2006-07-05 10:50:00,23.42,23.45,23.35,23.38,2082200.0,16.5084,16.5296,16.4591,16.4802,2082200.0
2006-07-05 11:00:00,23.38,23.39,23.35,23.37,1640500.0,16.4802,16.4873,16.4591,16.4732,1640500.0
2006-07-05 11:10:00,23.37,23.4,23.35,23.38,1643300.0,16.4732,16.4943,16.4591,16.4802,1643300.0
2006-07-05 11:20:00,23.39,23.39,23.36,23.38,1302600.0,16.4873,16.4873,16.4661,16.4802,1302600.0
2006-07-05 11:30:00,23.38,23.4,23.37,23.38,962300.0,16.4802,16.4943,16.4732,16.4802,962300.0
2006-07-05 11:40:00,23.38,23.39,23.37,23.37,745200.0,16.4802,16.4873,16.4732,16.4732,745200.0
2006-07-05 11:50:00,23.37,23.39,23.36,23.38,778200.0,16.4732,16.4873,16.4661,16.4802,778200.0
2006-07-05 12:00:00,23.39,23.39,23.37,23.37,614900.0,16.4873,16.4873,16.4732,16.4732,614900.0
2006-07-05 12:10:00,23.37,23.38,23.35,23.35,579000.0,16.4732,16.4802,16.4591,16.4591,579000.0
2006-07-05 12:20:00,23.36,23.37,23.33,23.37,558900.0,16.4661,16.4732,16.445,16.4732,558900.0
2006-07-05 12:30:00,23.36,23.37,23.35,23.35,451900.0,16.4661,16.4732,16.4591,16.4591,451900.0
2006-07-05 12:40:00,23.35,23.41,23.35,23.4,775400.0,16.4591,16.5014,16.4591,16.4943,775400.0
2006-07-05 12:50:00,23.4,23.41,23.39,23.39,368000.0,16.4943,16.5014,16.4873,16.4873,368000.0
2006-07-05 13:00:00,23.39,23.41,23.38,23.38,856000.0,16.4873,16.5014,16.4802,16.4802,856000.0
2006-07-05 13:10:00,23.38,23.39,23.37,23.38,532900.0,16.4802,16.4873,16.4732,16.4802,532900.0
2006-07-05 13:20:00,23.38,23.43,23.38,23.41,1079200.0,16.4802,16.5155,16.4802,16.5014,1079200.0
2006-07-05 13:30:00,23.42,23.42,23.39,23.41,1060700.0,16.5084,16.5084,16.4873,16.5014,1060700.0
2006-07-05 13:40:00,23.41,23.42,23.38,23.4,750200.0,16.5014,16.5084,16.4802,16.4943,750200.0
2006-07-05 13:50:00,23.4,23.51,23.38,23.38,654100.0,16.4943,16.5718,16.4802,16.4802,654100.0
2006-07-05 14:00:00,23.38,23.41,23.37,23.4,996200.0,16.4802,16.5014,16.4732,16.4943,996200.0
2006-07-05 14:10:00,23.4,23.41,23.4,23.4,1048800.0,16.4943,16.5014,16.4943,16.4943,1048800.0
2006-07-05 14:20:00,23.4,23.43,23.4,23.41,497200.0,16.4943,16.5155,16.4943,16.5014,497200.0
2006-07-05 14:30:00,23.42,23.48,23.41,23.45,997500.0,16.5084,16.5507,16.5014,16.5296,997500.0
2006-07-05 14:40:00,23.44,23.48,23.4,23.4,2169600.0,16.5225,16.5507,16.4943,16.4943,2169600.0
2006-07-05 14:50:00,23.4,23.47,23.4,23.45,1530400.0,16.4943,16.5436,16.4943,16.5296,1530400.0
2006-07-05 15:00:00,23.45,23.46,23.41,23.41,1159800.0,16.5296,16.5366,16.5014,16.5014,1159800.0
2006-07-05 15:10:00,23.41,23.43,23.39,23.41,1218700.0,16.5014,16.5155,16.4873,16.5014,1218700.0
2006-07-05 15:20:00,23.41,23.42,23.4,23.41,1137200.0,16.5014,16.5084,16.4943,16.5014,1137200.0
2006-07-05 15:30:00,23.41,23.43,23.4,23.41,1598600.0,16.5014,16.5155,16.4943,16.5014,1598600.0
2006-07-05 15:40:00,23.41,23.46,23.39,23.44,1991500.0,16.5014,16.5366,16.4873,16.5225,1991500.0
2006-07-05 15:50:00,23.45,23.45,23.31,23.31,3386300.0,16.5296,16.5296,16.4309,16.4309,3386300.0
2006-07-06 09:30:00,23.45,23.5,23.42,23.49,2866900.0,16.5296,16.5648,16.5084,16.5577,2866900.0
2006-07-06 09:40:00,23.49,23.5,23.46,23.46,1221800.0,16.5577,16.5648,16.5366,16.5366,1221800.0
2006-07-06 09:50:00,23.46,23.47,23.42,23.47,1119700.0,16.5366,16.5436,16.5084,16.5436,1119700.0
2006-07-06 10:00:00,23.47,23.53,23.45,23.52,1277100.0,16.5436,16.5859,16.5296,16.5789,1277100.0
2006-07-06 10:10:00,23.52,23.55,23.49,23.53,1745600.0,16.5789,16.6,16.5577,16.5859,1745600.0
2006-07-06 10:20:00,23.53,23.56,23.52,23.55,1167800.0,16.5859,16.6071,16.5789,16.6,1167800.0
2006-07-06 10:30:00,23.54,23.56,23.5,23.53,1535700.0,16.593,16.6071,16.5648,16.5859,1535700.0
2006-07-06 10:40:00,23.53,23.57,23.52,23.55,2229300.0,16.5859,16.6141,16.5789,16.6,2229300.0
2006-07-06 10:50:00,23.55,23.56,23.51,23.54,1503500.0,16.6,16.6071,16.5718,16.593,1503500.0
2006-07-06 11:00:00,23.55,23.57,23.47,23.55,704800.0,16.6,16.6141,16.5436,16.6,704800.0
2006-07-06 11:10:00,23.55,23.59,23.55,23.59,854000.0,16.6,16.6282,16.6,16.6282,854000.0
2006-07-06 11:20:00,23.58,23.61,23.53,23.58,1045100.0,16.6212,16.6423,16.5859,16.6212,1045100.0
2006-07-06 11:30:00,23.59,23.59,23.58,23.58,673500.0,16.6282,16.6282,16.6212,16.6212,673500.0
2006-07-06 11:40:00,23.58,23.58,23.49,23.51,1240100.0,16.6212,16.6212,16.5577,16.5718,1240100.0
2006-07-06 11:50:00,23.51,23.58,23.47,23.48,1543200.0,16.5718,16.6212,16.5436,16.5507,1543200.0
2006-07-06 12:00:00,23.48,23.55,23.48,23.52,1119700.0,16.5507,16.6,16.5507,16.5789,1119700.0
2006-07-06 12:10:00,23.52,23.55,23.49,23.49,663300.0,16.5789,16.6,16.5577,16.5577,663300.0
2006-07-06 12:20:00,23.49,23.51,23.48,23.5,534600.0,16.5577,16.5718,16.5507,16.5648,534600.0
2006-07-06 12:30:00,23.5,23.52,23.49,23.51,448200.0,16.5648,16.5789,16.5577,16.5718,448200.0
2006-07-06 12:40:00,23.51,23.52,23.5,23.5,641200.0,16.5718,16.5789,16.5648,16.5648,641200.0
2006-07-06 12:50:00,23.5,23.51,23.48,23.51,427600.0,16.5648,16.5718,16.5507,16.5718,427600.0
2006-07-06 13:00:00,23.51,23.53,23.5,23.53,460800.0,16.5718,16.5859,16.5648,16.5859,460800.0
2006-07-06 13:10:00,23.53,23.55,23.52,23.53,581700.0,16.5859,16.6,16.5789,16.5859,581700.0
2006-07-06 13:20:00,23.53,23.56,23.53,23.56,472000.0,16.5859,16.6071,16.5859,16.6071,472000.0
2006-07-06 13:30:00,23.55,23.55,23.51,23.52,476800.0,16.6,16.6,16.5718,16.5789,476800.0
2006-07-06 13:40:00,23.51,23.56,23.51,23.55,695300.0,16.5718,16.6071,16.5718,16.6,695300.0
2006-07-06 13:50:00,23.55,23.55,23.5,23.5,315700.0,16.6,16.6,16.5648,16.5648,315700.0
2006-07-06 14:00:00,23.5,23.51,23.46,23.46,2304600.0,16.5648,16.5718,16.5366,16.5366,2304600.0
2006-07-06 14:10:00,23.46,23.48,23.43,23.45,1083600.0,16.5366,16.5507,16.5155,16.5296,1083600.0
2006-07-06 14:20:00,23.45,23.49,23.45,23.47,1301500.0,16.5296,16.5577,16.5296,16.5436,1301500.0
2006-07-06 14:30:00,23.47,23.5,23.46,23.49,899700.0,16.5436,16.5648,16.5366,16.5577,899700.0
2006-07-06 14:40:00,23.49,23.5,23.49,23.49,431900.0,16.5577,16.5648,16.5577,16.5577,431900.0
2006-07-06 14:50:00,23.49,23.5,23.48,23.48,614900.0,16.5577,16.5648,16.5507,16.5507,614900.0
2006-07-06 15:00:00,23.48,23.5,23.47,23.49,952700.0,16.5507,16.5648,16.5436,16.5577,952700.0
2006-07-06 15:10:00,23.5,23.5,23.46,23.48,774400.0,16.5648,16.5648,16.5366,16.5507,774400.0
2006-07-06 15:20:00,23.48,23.52,23.45,23.49,1347700.0,16.5507,16.5789,16.5296,16.5577,1347700.0
2006-07-06 15:30:00,23.49,23.54,23.47,23.5,1117100.0,16.5577,16.593,16.5436,16.5648,1117100.0
2006-07-06 15:40:00,23.5,23.55,23.49,23.49,1808200.0,16.5648,16.6,16.5577,16.5577,1808200.0
2006-07-06 15:50:00,23.5,23.55,23.45,23.5,2677900.0,16.5648,16.6,16.5296,16.5648,2677900.0
2006-07-07 09:30:00,23.41,23.48,23.38,23.47,3509300.0,16.5014,16.5507,16.4802,16.5436,3509300.0
2006-07-07 09:40:00,23.47,23.54,23.46,23.5,2385300.0,16.5436,16.593,16.5366,16.5648,2385300.0
2006-07-07 09:50:00,23.5,23.55,23.49,23.52,2038600.0,16.5648,16.6,16.5577,16.5789,2038600.0
2006-07-07 10:00:00,23.51,23.52,23.45,23.45,2106300.0,16.5718,16.5789,16.5296,16.5296,2106300.0
2006-07-07 10:10:00,23.46,23.5,23.43,23.48,3288900.0,16.5366,16.5648,16.5155,16.5507,3288900.0
2006-07-07 10:20:00,23.47,23.48,23.47,23.47,964100.0,16.5436,16.5507,16.5436,16.5436,964100.0
2006-07-07 10:30:00,23.48,23.48,23.41,23.42,1627200.0,16.5507,16.5507,16.5014,16.5084,1627200.0
2006-07-07 10:40:00,23.42,23.43,23.4,23.41,1042500.0,16.5084,16.5155,16.4943,16.5014,1042500.0
2006-07-07 10:50:00,23.41,23.45,23.4,23.42,931400.0,16.5014,16.5296,16.4943,16.5084,931400.0
2006-07-07 11:00:00,23.42,23.43,23.38,23.38,920400.0,16.5084,16.5155,16.4802,16.4802,920400.0
2006-07-07 11:10:00,23.38,23.4,23.38,23.39,890800.0,16.4802,16.4943,16.4802,16.4873,890800.0
2006-07-07 11:20:00,23.38,23.42,23.38,23.41,854500.0,16.4802,16.5084,16.4802,16.5014,854500.0
2006-07-07 11:30:00,23.41,23.5,23.4,23.43,1165100.0,16.5014,16.5648,16.4943,16.5155,1165100.0
2006-07-07 11:40:00,23.43,23.45,23.41,23.42,871900.0,16.5155,16.5296,16.5014,16.5084,871900.0
2006-07-07 11:50:00,23.43,23.45,23.42,23.42,537200.0,16.5155,16.5296,16.5084,16.5084,537200.0
2006-07-07 12:00:00,23.42,23.43,23.41,23.41,605700.0,16.5084,16.5155,16.5014,16.5014,605700.0
2006-07-07 12:10:00,23.42,23.43,23.41,23.42,442600.0,16.5084,16.5155,16.5014,16.5084,442600.0
2006-07-07 12:20:00,23.41,23.43,23.41,23.42,554100.0,16.5014,16.5155,16.5014,16.5084,554100.0
2006-07-07 12:30:00,23.42,23.48,23.42,23.48,448900.0,16.5084,16.5507,16.5084,16.5507,448900.0
2006-07-07 12:40:00,23.48,23.49,23.47,23.47,793900.0,16.5507,16.5577,16.5436,16.5436,793900.0
2006-07-07 12:50:00,23.47,23.48,23.41,23.42,605900.0,16.5436,16.5507,16.5014,16.5084,605900.0
2006-07-07 13:00:00,23.42,23.43,23.4,23.4,902100.0,16.5084,16.5155,16.4943,16.4943,902100.0
2006-07-07 13:10:00,23.4,23.41,23.38,23.39,1034300.0,16.4943,16.5014,16.4802,16.4873,1034300.0
2006-07-07 13:20:00,23.39,23.42,23.38,23.4,640700.0,16.4873,16.5084,16.4802,16.4943,640700.0
2006-07-07 13:30:00,23.42,23.44,23.39,23.42,785200.0,16.5084,16.5225,16.4873,16.5084,785200.0
2006-07-07 13:40:00,23.41,23.45,23.41,23.45,693300.0,16.5014,16.5296,16.5014,16.5296,693300.0
2006-07-07 13:50:00,23.44,23.45,23.44,23.45,498200.0,16.5225,16.5296,16.5225,16.5296,498200.0
2006-07-07 14:00:00,23.44,23.47,23.44,23.44,580900.0,16.5225,16.5436,16.5225,16.5225,580900.0
2006-07-07 14:10:00,23.44,23.47,23.42,23.43,432900.0,16.5225,16.5436,16.5084,16.5155,432900.0
2006-07-07 14:20:00,23.43,23.45,23.42,23.44,432600.0,16.5155,16.5296,16.5084,16.5225,432600.0
2006-07-07 14:30:00,23.45,23.45,23.42,23.43,1585400.0,16.5296,16.5296,16.5084,16.5155,1585400.0
2006-07-07 14:40:00,23.43,23.43,23.38,23.4,1769600.0,16.5155,16.5155,16.4802,16.4943,1769600.0
2006-07-07 14:50:00,23.4,23.44,23.36,23.39,2456200.0,16.4943,16.5225,16.4661,16.4873,2456200.0
2006-07-07 15:00:00,23.39,23.44,23.38,23.42,969900.0,16.4873,16.5225,16.4802,16.5084,969900.0
2006-07-07 15:10:00,23.42,23.43,23.39,23.41,1012900.0,16.5084,16.5155,16.4873,16.5014,1012900.0
2006-07-07 15:20:00,23.41,23.41,23.37,23.38,2070300.0,16.5014,16.5014,16.4732,16.4802,2070300.0
2006-07-07 15:30:00,23.38,23.42,23.38,23.4,1291200.0,16.4802,16.5084,16.4802,16.4943,1291200.0
2006-07-07 15:40:00,23.4,23.45,23.4,23.43,2000200.0,16.4943,16.5296,16.4943,16.5155,2000200.0
2006-07-07 15:50:00,23.43,23.43,23.3,23.3,3665100.0,16.5155,16.5155,16.4238,16.4238,3665100.0
2006-07-10 09:30:00,23.43,23.51,23.41,23.49,2792400.0,16.5155,16.5718,16.5014,16.5577,2792400.0
2006-07-10 09:40:00,23.49,23.51,23.45,23.48,1606400.0,16.5577,16.5718,16.5296,16.5507,1606400.0
2006-07-10 09:50:00,23.48,23.55,23.48,23.54,1385800.0,16.5507,16.6,16.5507,16.593,1385800.0
2006-07-10 10:00:00,23.54,23.58,23.52,23.58,1311100.0,16.593,16.6212,16.5789,16.6212,1311100.0
2006-07-10 10:10:00,23.58,23.61,23.57,23.6,1120500.0,16.6212,16.6423,16.6141,16.6353,1120500.0
2006-07-10 10:20:00,23.61,23.66,23.58,23.59,1375300.0,16.6423,16.6776,16.6212,16.6282,1375300.0
2006-07-10 10:30:00,23.6,23.6,23.51,23.52,1177100.0,16.6353,16.6353,16.5718,16.5789,1177100.0
2006-07-10 10:40:00,23.52,23.56,23.51,23.54,1381300.0,16.5789,16.6071,16.5718,16.593,1381300.0
2006-07-10 10:50:00,23.55,23.56,23.54,23.55,777600.0,16.6,16.6071,16.593,16.6,777600.0
2006-07-10 11:00:00,23.55,23.56,23.54,23.56,361900.0,16.6,16.6071,16.593,16.6071,361900.0
2006-07-10 11:10:00,23.55,23.56,23.54,23.54,536100.0,16.6,16.6071,16.593,16.593,536100.0
2006-07-10 11:20:00,23.54,23.55,23.47,23.48,1048700.0,16.593,16.6,16.5436,16.5507,1048700.0
2006-07-10 11:30:00,23.47,23.51,23.47,23.48,923900.0,16.5436,16.5718,16.5436,16.5507,923900.0
2006-07-10 11:40:00,23.48,23.5,23.47,23.49,273600.0,16.5507,16.5648,16.5436,16.5577,273600.0
2006-07-10 11:50:00,23.49,23.51,23.49,23.5,515800.0,16.5577,16.5718,16.5577,16.5648,515800.0
2006-07-10 12:00:00,23.49,23.5,23.47,23.48,501800.0,16.5577,16.5648,16.5436,16.5507,501800.0
2006-07-10 12:10:00,23.48,23.5,23.47,23.49,292800.0,16.5507,16.5648,16.5436,16.5577,292800.0
2006-07-10 12:20:00,23.49,23.54,23.49,23.54,646100.0,16.5577,16.593,16.5577,16.593,646100.0
2006-07-10 12:30:00,23.53,23.55,23.5,23.52,545600.0,16.5859,16.6,16.5648,16.5789,545600.0
2006-07-10 12:40:00,23.52,23.53,23.5,23.5,406600.0,16.5789,16.5859,16.5648,16.5648,406600.0
2006-07-10 12:50:00,23.5,23.55,23.5,23.5,367500.0,16.5648,16.6,16.5648,16.5648,367500.0
2006-07-10 13:00:00,23.5,23.51,23.46,23.47,918400.0,16.5648,16.5718,16.5366,16.5436,918400.0
2006-07-10 13:10:00,23.47,23.5,23.43,23.46,1079200.0,16.5436,16.5648,16.5155,16.5366,1079200.0
2006-07-10 13:20:00,23.46,23.55,23.45,23.5,869400.0,16.5366,16.6,16.5296,16.5648,869400.0
2006-07-10 13:30:00,23.5,23.51,23.43,23.44,780200.0,16.5648,16.5718,16.5155,16.5225,780200.0
2006-07-10 13:40:00,23.44,23.46,23.38,23.46,1896300.0,16.5225,16.5366,16.4802,16.5366,1896300.0
2006-07-10 13:50:00,23.46,23.54,23.46,23.49,610700.0,16.5366,16.593,16.5366,16.5577,610700.0
2006-07-10 14:00:00,23.48,23.5,23.48,23.48,437700.0,16.5507,16.5648,16.5507,16.5507,437700.0
2006-07-10 14:10:00,23.48,23.49,23.45,23.48,787400.0,16.5507,16.5577,16.5296,16.5507,787400.0
2006-07-10 14:20:00,23.47,23.5,23.47,23.49,472900.0,16.5436,16.5648,16.5436,16.5577,472900.0
2006-07-10 14:30:00,23.49,23.49,23.44,23.45,1350600.0,16.5577,16.5577,16.5225,16.5296,1350600.0
2006-07-10 14:40:00,23.45,23.45,23.41,23.44,860700.0,16.5296,16.5296,16.5014,16.5225,860700.0
2006-07-10 14:50:00,23.44,23.44,23.4,23.41,1191900.0,16.5225,16.5225,16.4943,16.5014,1191900.0
2006-07-10 15:00:00,23.41,23.42,23.38,23.4,1453900.0,16.5014,16.5084,16.4802,16.4943,1453900.0
2006-07-10 15:10:00,23.4,23.44,23.4,23.42,1582200.0,16.4943,16.5225,16.4943,16.5084,1582200.0
2006-07-10 15:20:00,23.43,23.46,23.4,23.43,1275200.0,16.5155,16.5366,16.4943,16.5155,1275200.0
2006-07-10 15:30:00,23.43,23.49,23.43,23.48,1169900.0,16.5155,16.5577,16.5155,16.5507,1169900.0
2006-07-10 15:40:00,23.48,23.49,23.45,23.46,1629000.0,16.5507,16.5577,16.5296,16.5366,1629000.0
2006-07-10 15:50:00,23.46,23.49,23.44,23.48,1516100.0,16.5366,16.5577,16.5225,16.5507,1516100.0
2006-07-11 09:30:00,23.37,23.37,23.21,23.26,4933800.0,16.4732,16.4732,16.3604,16.3956,4933800.0
2006-07-11 09:40:00,23.27,23.35,23.25,23.32,2157300.0,16.4027,16.4591,16.3886,16.4379,2157300.0
2006-07-11 09:50:00,23.31,23.33,23.16,23.16,2079000.0,16.4309,16.445,16.3251,16.3251,2079000.0
2006-07-11 10:00:00,23.17,23.22,23.09,23.11,3410600.0,16.3322,16.3674,16.2758,16.2899,3410600.0
2006-07-11 10:10:00,23.1,23.3,23.04,23.13,2903400.0,16.2828,16.4238,16.2405,16.304,2903400.0
2006-07-11 10:20:00,23.13,23.17,23.1,23.1,2308300.0,16.304,16.3322,16.2828,16.2828,2308300.0
2006-07-11 10:30:00,23.1,23.12,23.06,23.11,1875800.0,16.2828,16.2969,16.2546,16.2899,1875800.0
2006-07-11 10:40:00,23.12,23.14,23.05,23.1,1713100.0,16.2969,16.311,16.2476,16.2828,1713100.0
2006-07-11 10:50:00,23.11,23.12,23.07,23.12,1455600.0,16.2899,16.2969,16.2617,16.2969,1455600.0
2006-07-11 11:00:00,23.11,23.16,23.11,23.13,1011600.0,16.2899,16.3251,16.2899,16.304,1011600.0
2006-07-11 11:10:00,23.12,23.16,23.12,23.14,850900.0,16.2969,16.3251,16.2969,16.311,850900.0
2006-07-11 11:20:00,23.14,23.14,23.11,23.14,759000.0,16.311,16.311,16.2899,16.311,759000.0
2006-07-11 11:30:00,23.13,23.14,23.1,23.11,957300.0,16.304,16.311,16.2828,16.2899,957300.0
2006-07-11 11:40:00,23.11,23.12,23.1,23.12,739700.0,16.2899,16.2969,16.2828,16.2969,739700.0
2006-07-11 11:50:00,23.12,23.16,23.12,23.12,849200.0,16.2969,16.3251,16.2969,16.2969,849200.0
2006-07-11 12:00:00,23.12,23.13,23.1,23.11,1143300.0,16.2969,16.304,16.2828,16.2899,1143300.0
2006-07-11 12:10:00,23.11,23.13,23.09,23.12,1067200.0,16.2899,16.304,16.2758,16.2969,1067200.0
2006-07-11 12:20:00,23.12,23.35,23.09,23.11,1102800.0,16.2969,16.4591,16.2758,16.2899,1102800.0
2006-07-11 12:30:00,23.11,23.13,23.1,23.12,620500.0,16.2899,16.304,16.2828,16.2969,620500.0
2006-07-11 12:40:00,23.13,23.13,23.05,23.08,1057900.0,16.304,16.304,16.2476,16.2687,1057900.0
2006-07-11 12:50:00,23.08,23.08,22.96,22.97,2803900.0,16.2687,16.2687,16.1842,16.1912,2803900.0
2006-07-11 13:00:00,22.97,22.99,22.91,22.94,2426300.0,16.1912,16.2053,16.1489,16.1701,2426300.0
2006-07-11 13:10:00,22.94,22.97,22.91,22.94,1998000.0,16.1701,16.1912,16.1489,16.1701,1998000.0
2006-07-11 13:20:00,22.94,22.96,22.8,22.89,2161000.0,16.1701,16.1842,16.0714,16.1348,2161000.0
2006-07-11 13:30:00,22.88,22.9,22.8,22.82,3236300.0,16.1278,16.1419,16.0714,16.0855,3236300.0
2006-07-11 13:40:00,22.82,22.92,22.74,22.82,2792200.0,16.0855,16.156,16.0291,16.0855,2792200.0
2006-07-11 13:50:00,22.82,22.96,22.74,22.94,3467000.0,16.0855,16.1842,16.0291,16.1701,3467000.0
2006-07-11 14:00:00,22.94,23.02,22.89,23.02,2426200.0,16.1701,16.2265,16.1348,16.2265,2426200.0
2006-07-11 14:10:00,23.02,23.07,22.99,23.01,1799000.0,16.2265,16.2617,16.2053,16.2194,1799000.0
2006-07-11 14:20:00,23.01,23.07,22.97,23.02,2111600.0,16.2194,16.2617,16.1912,16.2265,2111600.0
2006-07-11 14:30:00,23.02,23.02,22.95,22.98,2210300.0,16.2265,16.2265,16.1771,16.1983,2210300.0
2006-07-11 14:40:00,22.98,23.01,22.95,23.01,1294200.0,16.1983,16.2194,16.1771,16.2194,1294200.0
2006-07-11 14:50:00,23.0,23.02,22.96,23.0,993400.0,16.2124,16.2265,16.1842,16.2124,993400.0
2006-07-11 15:00:00,23.01,23.07,23.0,23.07,1337900.0,16.2194,16.2617,16.2124,16.2617,1337900.0
2006-07-11 15:10:00,23.07,23.13,23.05,23.06,4238900.0,16.2617,16.304,16.2476,16.2546,4238900.0
2006-07-11 15:20:00,23.06,23.15,23.06,23.13,2379000.0,16.2546,16.3181,16.2546,16.304,2379000.0
2006-07-11 15:30:00,23.14,23.14,23.08,23.12,1984300.0,16.311,16.311,16.2687,16.2969,1984300.0
2006-07-11 15:40:00,23.13,23.13,23.07,23.09,2179800.0,16.304,16.304,16.2617,16.2758,2179800.0
2006-07-11 15:50:00,23.08,23.12,23.05,23.08,3321100.0,16.2687,16.2969,16.2476,16.2687,3321100.0
2006-07-12 09:30:00,22.8,22.85,22.74,22.75,6137400.0,16.0714,16.1066,16.0291,16.0361,6137400.0
2006-07-12 09:40:00,22.76,22.79,22.71,22.74,4480600.0,16.0432,16.0643,16.0079,16.0291,4480600.0
2006-07-12 09:50:00,22.74,22.76,22.68,22.73,2579100.0,16.0291,16.0432,15.9868,16.022,2579100.0
2006-07-12 10:00:00,22.72,22.75,22.71,22.75,1253800.0,16.015,16.0361,16.0079,16.0361,1253800.0
2006-07-12 10:10:00,22.75,22.81,22.73,22.79,2782400.0,16.0361,16.0784,16.022,16.0643,2782400.0
2006-07-12 10:20:00,22.78,22.88,22.77,22.86,2608200.0,16.0573,16.1278,16.0502,16.1137,2608200.0
2006-07-12 10:30:00,22.86,22.88,22.8,22.83,1650400.0,16.1137,16.1278,16.0714,16.0925,1650400.0
2006-07-12 10:40:00,22.82,22.87,22.8,22.82,1329900.0,16.0855,16.1207,16.0714,16.0855,1329900.0
2006-07-12 10:50:00,22.81,22.85,22.8,22.83,1094600.0,16.0784,16.1066,16.0714,16.0925,1094600.0
2006-07-12 11:00:00,22.82,22.84,22.79,22.8,855600.0,16.0855,16.0996,16.0643,16.0714,855600.0
2006-07-12 11:10:00,22.81,22.83,22.8,22.82,979100.0,16.0784,16.0925,16.0714,16.0855,979100.0
2006-07-12 11:20:00,22.81,22.82,22.79,22.81,1031400.0,16.0784,16.0855,16.0643,16.0784,1031400.0
2006-07-12 11:30:00,22.81,22.83,22.79,22.83,1053800.0,16.0784,16.0925,16.0643,16.0925,1053800.0
2006-07-12 11:40:00,22.82,22.83,22.81,22.83,667700.0,16.0855,16.0925,16.0784,16.0925,667700.0
2006-07-12 11:50:00,22.83,22.85,22.82,22.85,724200.0,16.0925,16.1066,16.0855,16.1066,724200.0
2006-07-12 12:00:00,22.85,22.85,22.81,22.82,807100.0,16.1066,16.1066,16.0784,16.0855,807100.0
2006-07-12 12:10:00,22.82,22.82,22.78,22.79,619200.0,16.0855,16.0855,16.0573,16.0643,619200.0
2006-07-12 12:20:00,22.78,22.8,22.75,22.77,1861900.0,16.0573,16.0714,16.0361,16.0502,1861900.0
2006-07-12 12:30:00,22.78,22.78,22.75,22.77,688700.0,16.0573,16.0573,16.0361,16.0502,688700.0
2006-07-12 12:40:00,22.76,22.77,22.71,22.74,1841700.0,16.0432,16.0502,16.0079,16.0291,1841700.0
2006-07-12 12:50:00,22.74,22.75,22.72,22.74,1169300.0,16.0291,16.0361,16.015,16.0291,1169300.0
2006-07-12 13:00:00,22.74,22.75,22.64,22.65,1641800.0,16.0291,16.0361,15.9586,15.9656,1641800.0
2006-07-12 13:10:00,22.65,22.75,22.62,22.66,1163100.0,15.9656,16.0361,15.9445,15.9727,1163100.0
2006-07-12 13:20:00,22.66,22.69,22.65,22.67,1072100.0,15.9727,15.9938,15.9656,15.9797,1072100.0
2006-07-12 13:30:00,22.67,22.71,22.65,22.7,876500.0,15.9797,16.0079,15.9656,16.0009,876500.0
2006-07-12 13:40:00,22.71,22.72,22.65,22.66,1129700.0,16.0079,16.015,15.9656,15.9727,1129700.0
2006-07-12 13:50:00,22.67,22.71,22.64,22.7,1009000.0,15.9797,16.0079,15.9586,16.0009,1009000.0
2006-07-12 14:00:00,22.7,22.72,22.69,22.7,1175600.0,16.0009,16.015,15.9938,16.0009,1175600.0
2006-07-12 14:10:00,22.71,22.76,22.7,22.73,1069700.0,16.0079,16.0432,16.0009,16.022,1069700.0
2006-07-12 14:20:00,22.74,22.74,22.72,22.72,724400.0,16.0291,16.0291,16.015,16.015,724400.0
2006-07-12 14:30:00,22.72,22.74,22.7,22.74,770800.0,16.015,16.0291,16.0009,16.0291,770800.0
2006-07-12 14:40:00,22.74,22.76,22.71,22.71,1728000.0,16.0291,16.0432,16.0079,16.0079,1728000.0
2006-07-12 14:50:00,22.71,22.72,22.67,22.68,1746900.0,16.0079,16.015,15.9797,15.9868,1746900.0
2006-07-12 15:00:00,22.68,22.73,22.67,22.72,1341000.0,15.9868,16.022,15.9797,16.015,1341000.0
2006-07-12 15:10:00,22.71,22.75,22.71,22.71,1035400.0,16.0079,16.0361,16.0079,16.0079,1035400.0
2006-07-12 15:20:00,22.71,22.74,22.71,22.73,1513400.0,16.0079,16.0291,16.0079,16.022,1513400.0
2006-07-12 15:30:00,22.72,22.75,22.71,22.74,2073000.0,16.015,16.0361,16.0079,16.0291,2073000.0
2006-07-12 15:40:00,22.74,22.75,22.7,22.71,3602700.0,16.0291,16.0361,16.0009,16.0079,3602700.0
2006-07-12 15:50:00,22.7,22.71,22.62,22.64,4397200.0,16.0009,16.0079,15.9445,15.9586,4397200.0
2006-07-13 09:30:00,22.38,22.5,22.32,22.49,7586200.0,15.7753,15.8599,15.733,15.8529,7586200.0
2006-07-13 09:40:00,22.49,22.61,22.48,22.49,3955900.0,15.8529,15.9374,15.8458,15.8529,3955900.0
2006-07-13 09:50:00,22.48,22.49,22.36,22.41,4742000.0,15.8458,15.8529,15.7612,15.7965,4742000.0
2006-07-13 10:00:00,22.41,22.44,22.37,22.43,3546500.0,15.7965,15.8176,15.7683,15.8106,3546500.0
2006-07-13 10:10:00,22.43,22.5,22.42,22.5,1762500.0,15.8106,15.8599,15.8035,15.8599,1762500.0
2006-07-13 10:20:00,22.49,22.51,22.45,22.49,2396400.0,15.8529,15.867,15.8247,15.8529,2396400.0
2006-07-13 10:30:00,22.49,22.55,22.48,22.49,1883200.0,15.8529,15.8952,15.8458,15.8529,1883200.0
2006-07-13 10:40:00,22.5,22.53,22.44,22.46,1949500.0,15.8599,15.8811,15.8176,15.8317,1949500.0
2006-07-13 10:50:00,22.46,22.5,22.45,22.49,1882000.0,15.8317,15.8599,15.8247,15.8529,1882000.0
2006-07-13 11:00:00,22.48,22.54,22.45,22.51,1905300.0,15.8458,15.8881,15.8247,15.867,1905300.0
2006-07-13 11:10:00,22.51,22.52,22.48,22.5,1074900.0,15.867,15.874,15.8458,15.8599,1074900.0
2006-07-13 11:20:00,22.49,22.53,22.48,22.53,1161400.0,15.8529,15.8811,15.8458,15.8811,1161400.0
2006-07-13 11:30:00,22.53,22.55,22.47,22.51,1348200.0,15.8811,15.8952,15.8388,15.867,1348200.0
2006-07-13 11:40:00,22.51,22.52,22.44,22.49,974100.0,15.867,15.874,15.8176,15.8529,974100.0
2006-07-13 11:50:00,22.48,22.52,22.46,22.49,1470200.0,15.8458,15.874,15.8317,15.8529,1470200.0
2006-07-13 12:00:00,22.49,22.55,22.49,22.54,727500.0,15.8529,15.8952,15.8529,15.8881,727500.0
2006-07-13 12:10:00,22.55,22.58,22.5,22.57,1041500.0,15.8952,15.9163,15.8599,15.9093,1041500.0
2006-07-13 12:20:00,22.57,22.58,22.51,22.53,732100.0,15.9093,15.9163,15.867,15.8811,732100.0
2006-07-13 12:30:00,22.53,22.54,22.51,22.52,629000.0,15.8811,15.8881,15.867,15.874,629000.0
2006-07-13 12:40:00,22.52,22.57,22.52,22.52,533200.0,15.874,15.9093,15.874,15.874,533200.0
2006-07-13 12:50:00,22.52,22.53,22.5,22.52,379900.0,15.874,15.8811,15.8599,15.874,379900.0
2006-07-13 13:00:00,22.52,22.54,22.43,22.46,1066200.0,15.874,15.8881,15.8106,15.8317,1066200.0
2006-07-13 13:10:00,22.46,22.5,22.45,22.48,697400.0,15.8317,15.8599,15.8247,15.8458,697400.0
2006-07-13 13:20:00,22.49,22.51,22.47,22.49,629000.0,15.8529,15.867,15.8388,15.8529,629000.0
2006-07-13 13:30:00,22.49,22.5,22.44,22.44,664400.0,15.8529,15.8599,15.8176,15.8176,664400.0
2006-07-13 13:40:00,22.45,22.47,22.4,22.45,1451400.0,15.8247,15.8388,15.7894,15.8247,1451400.0
2006-07-13 13:50:00,22.44,22.45,22.4,22.41,1286000.0,15.8176,15.8247,15.7894,15.7965,1286000.0
2006-07-13 14:00:00,22.41,22.47,22.41,22.44,1089300.0,15.7965,15.8388,15.7965,15.8176,1089300.0
2006-07-13 14:10:00,22.43,22.46,22.42,22.45,1283600.0,15.8106,15.8317,15.8035,15.8247,1283600.0
2006-07-13 14:20:00,22.45,22.48,22.44,22.45,805800.0,15.8247,15.8458,15.8176,15.8247,805800.0
2006-07-13 14:30:00,22.45,22.46,22.4,22.42,1734900.0,15.8247,15.8317,15.7894,15.8035,1734900.0
2006-07-13 14:40:00,22.43,22.43,22.39,22.41,1465200.0,15.8106,15.8106,15.7824,15.7965,1465200.0
2006-07-13 14:50:00,22.41,22.42,22.38,22.39,1178900.0,15.7965,15.8035,15.7753,15.7824,1178900.0
2006-07-13 15:00:00,22.39,22.41,22.35,22.4,1698200.0,15.7824,15.7965,15.7542,15.7894,1698200.0
2006-07-13 15:10:00,22.41,22.43,22.36,22.42,1867100.0,15.7965,15.8106,15.7612,15.8035,1867100.0
2006-07-13 15:20:00,22.42,22.43,22.4,22.41,1803200.0,15.8035,15.8106,15.7894,15.7965,1803200.0
2006-07-13 15:30:00,22.42,22.47,22.39,22.45,2374000.0,15.8035,15.8388,15.7824,15.8247,2374000.0
2006-07-13 15:40:00,22.45,22.46,22.42,22.42,1507000.0,15.8247,15.8317,15.8035,15.8035,1507000.0
2006-07-13 15:50:00,22.42,22.43,22.25,22.25,4861100.0,15.8035,15.8106,15.6837,15.6837,4861100.0
2006-07-14 09:30:00,22.28,22.37,22.23,22.27,3345900.0,15.7048,15.7683,15.6696,15.6978,3345900.0
2006-07-14 09:40:00,22.28,22.32,22.25,22.3,2070700.0,15.7048,15.733,15.6837,15.7189,2070700.0
2006-07-14 09:50:00,22.3,22.32,22.25,22.31,1292400.0,15.7189,15.733,15.6837,15.726,1292400.0
2006-07-14 10:00:00,22.32,22.35,22.28,22.31,1432300.0,15.733,15.7542,15.7048,15.726,1432300.0
2006-07-14 10:10:00,22.31,22.44,22.31,22.43,1950600.0,15.726,15.8176,15.726,15.8106,1950600.0
2006-07-14 10:20:00,22.43,22.44,22.35,22.37,1404600.0,15.8106,15.8176,15.7542,15.7683,1404600.0
2006-07-14 10:30:00,22.36,22.37,22.27,22.32,1270900.0,15.7612,15.7683,15.6978,15.733,1270900.0
2006-07-14 10:40:00,22.32,22.37,22.31,22.32,954900.0,15.733,15.7683,15.726,15.733,954900.0
2006-07-14 10:50:00,22.32,22.34,22.3,22.31,1466200.0,15.733,15.7471,15.7189,15.726,1466200.0
2006-07-14 11:00:00,22.31,22.34,22.26,22.33,2087500.0,15.726,15.7471,15.6907,15.7401,2087500.0
2006-07-14 11:10:00,22.33,22.43,22.33,22.4,2601200.0,15.7401,15.8106,15.7401,15.7894,2601200.0
2006-07-14 11:20:00,22.4,22.48,22.39,22.41,1490400.0,15.7894,15.8458,15.7824,15.7965,1490400.0
2006-07-14 11:30:00,22.41,22.44,22.36,22.4,2910600.0,15.7965,15.8176,15.7612,15.7894,2910600.0
2006-07-14 11:40:00,22.4,22.45,22.39,22.41,925100.0,15.7894,15.8247,15.7824,15.7965,925100.0
2006-07-14 11:50:00,22.41,22.47,22.4,22.46,830000.0,15.7965,15.8388,15.7894,15.8317,830000.0
2006-07-14 12:00:00,22.47,22.5,22.43,22.48,1297500.0,15.8388,15.8599,15.8106,15.8458,1297500.0
2006-07-14 12:10:00,22.49,22.49,22.4,22.46,1531400.0,15.8529,15.8529,15.7894,15.8317,1531400.0
2006-07-14 12:20:00,22.46,22.48,22.42,22.45,983600.0,15.8317,15.8458,15.8035,15.8247,983600.0
2006-07-14 12:30:00,22.45,22.48,22.45,22.47,1040800.0,15.8247,15.8458,15.8247,15.8388,1040800.0
2006-07-14 12:40:00,22.47,22.55,22.47,22.53,1824900.0,15.8388,15.8952,15.8388,15.8811,1824900.0
2006-07-14 12:50:00,22.53,22.54,22.47,22.47,560000.0,15.8811,15.8881,15.8388,15.8388,560000.0
2006-07-14 13:00:00,22.47,22.47,22.41,22.41,2088100.0,15.8388,15.8388,15.7965,15.7965,2088100.0
2006-07-14 13:10:00,22.41,22.43,22.37,22.42,2261000.0,15.7965,15.8106,15.7683,15.8035,2261000.0
2006-07-14 13:20:00,22.42,22.43,22.38,22.41,1723000.0,15.8035,15.8106,15.7753,15.7965,1723000.0
2006-07-14 13:30:00,22.41,22.5,22.41,22.42,870900.0,15.7965,15.8599,15.7965,15.8035,870900.0
2006-07-14 13:40:00,22.42,22.44,22.31,22.35,3328400.0,15.8035,15.8176,15.726,15.7542,3328400.0
2006-07-14 13:50:00,22.35,22.39,22.35,22.35,1290800.0,15.7542,15.7824,15.7542,15.7542,1290800.0
2006-07-14 14:00:00,22.35,22.36,22.31,22.31,1806700.0,15.7542,15.7612,15.726,15.726,1806700.0
2006-07-14 14:10:00,22.31,22.38,22.3,22.38,1326700.0,15.726,15.7753,15.7189,15.7753,1326700.0
2006-07-14 14:20:00,22.38,22.38,22.29,22.33,796600.0,15.7753,15.7753,15.7119,15.7401,796600.0
2006-07-14 14:30:00,22.33,22.35,22.3,22.3,1212300.0,15.7401,15.7542,15.7189,15.7189,1212300.0
2006-07-14 14:40:00,22.3,22.33,22.27,22.33,1043900.0,15.7189,15.7401,15.6978,15.7401,1043900.0
2006-07-14 14:50:00,22.33,22.35,22.29,22.34,1352800.0,15.7401,15.7542,15.7119,15.7471,1352800.0
2006-07-14 15:00:00,22.33,22.4,22.31,22.36,1421200.0,15.7401,15.7894,15.726,15.7612,1421200.0
2006-07-14 15:10:00,22.36,22.39,22.32,22.37,1158600.0,15.7612,15.7824,15.733,15.7683,1158600.0
2006-07-14 15:20:00,22.37,22.38,22.29,22.33,1810900.0,15.7683,15.7753,15.7119,15.7401,1810900.0
2006-07-14 15:30:00,22.33,22.37,22.32,22.37,1860800.0,15.7401,15.7683,15.733,15.7683,1860800.0
2006-07-14 15:40:00,22.36,22.4,22.32,22.4,1938700.0,15.7612,15.7894,15.733,15.7894,1938700.0
2006-07-14 15:50:00,22.4,22.41,22.29,22.3,3365500.0,15.7894,15.7965,15.7119,15.7189,3365500.0
2006-07-17 09:30:00,22.28,22.44,22.26,22.43,2630000.0,15.7048,15.8176,15.6907,15.8106,2630000.0
2006-07-17 09:40:00,22.43,22.48,22.41,22.43,1536700.0,15.8106,15.8458,15.7965,15.8106,1536700.0
2006-07-17 09:50:00,22.43,22.45,22.4,22.41,1548900.0,15.8106,15.8247,15.7894,15.7965,1548900.0
2006-07-17 10:00:00,22.4,22.44,22.4,22.41,970100.0,15.7894,15.8176,15.7894,15.7965,970100.0
2006-07-17 10:10:00,22.4,22.46,22.35,22.45,1342100.0,15.7894,15.8317,15.7542,15.8247,1342100.0
2006-07-17 10:20:00,22.45,22.48,22.4,22.42,1437900.0,15.8247,15.8458,15.7894,15.8035,1437900.0
2006-07-17 10:30:00,22.42,22.43,22.37,22.4,937700.0,15.8035,15.8106,15.7683,15.7894,937700.0
2006-07-17 10:40:00,22.4,22.47,22.39,22.46,864700.0,15.7894,15.8388,15.7824,15.8317,864700.0
2006-07-17 10:50:00,22.46,22.54,22.45,22.52,1252000.0,15.8317,15.8881,15.8247,15.874,1252000.0
2006-07-17 11:00:00,22.53,22.56,22.51,22.54,1321400.0,15.8811,15.9022,15.867,15.8881,1321400.0
2006-07-17 11:10:00,22.55,22.61,22.54,22.55,1520500.0,15.8952,15.9374,15.8881,15.8952,1520500.0
2006-07-17 11:20:00,22.55,22.55,22.51,22.53,672500.0,15.8952,15.8952,15.867,15.8811,672500.0
2006-07-17 11:30:00,22.52,22.54,22.49,22.51,901800.0,15.874,15.8881,15.8529,15.867,901800.0
2006-07-17 11:40:00,22.51,22.56,22.5,22.51,634100.0,15.867,15.9022,15.8599,15.867,634100.0
2006-07-17 11:50:00,22.51,22.53,22.47,22.48,422900.0,15.867,15.8811,15.8388,15.8458,422900.0
2006-07-17 12:00:00,22.48,22.49,22.43,22.44,708600.0,15.8458,15.8529,15.8106,15.8176,708600.0
2006-07-17 12:10:00,22.45,22.46,22.43,22.46,391700.0,15.8247,15.8317,15.8106,15.8317,391700.0
2006-07-17 12:20:00,22.46,22.47,22.44,22.46,363700.0,15.8317,15.8388,15.8176,15.8317,363700.0
2006-07-17 12:30:00,22.46,22.5,22.45,22.48,510500.0,15.8317,15.8599,15.8247,15.8458,510500.0
2006-07-17 12:40:00,22.48,22.49,22.45,22.45,462000.0,15.8458,15.8529,15.8247,15.8247,462000.0
2006-07-17 12:50:00,22.45,22.47,22.44,22.45,591600.0,15.8247,15.8388,15.8176,15.8247,591600.0
2006-07-17 13:00:00,22.45,22.46,22.43,22.43,404800.0,15.8247,15.8317,15.8106,15.8106,404800.0
2006-07-17 13:10:00,22.43,22.48,22.43,22.47,679200.0,15.8106,15.8458,15.8106,15.8388,679200.0
2006-07-17 13:20:00,22.48,22.51,22.46,22.49,872500.0,15.8458,15.867,15.8317,15.8529,872500.0
2006-07-17 13:30:00,22.5,22.5,22.49,22.49,237900.0,15.8599,15.8599,15.8529,15.8529,237900.0
2006-07-17 13:40:00,22.49,22.51,22.48,22.5,335900.0,15.8529,15.867,15.8458,15.8599,335900.0
2006-07-17 13:50:00,22.5,22.52,22.5,22.52,290200.0,15.8599,15.874,15.8599,15.874,290200.0
2006-07-17 14:00:00,22.52,22.54,22.45,22.53,564300.0,15.874,15.8881,15.8247,15.8811,564300.0
2006-07-17 14:10:00,22.53,22.54,22.48,22.5,1022900.0,15.8811,15.8881,15.8458,15.8599,1022900.0
2006-07-17 14:20:00,22.5,22.5,22.46,22.47,301700.0,15.8599,15.8599,15.8317,15.8388,301700.0
2006-07-17 14:30:00,22.46,22.49,22.45,22.46,250200.0,15.8317,15.8529,15.8247,15.8317,250200.0
2006-07-17 14:40:00,22.46,22.48,22.44,22.47,732800.0,15.8317,15.8458,15.8176,15.8388,732800.0
2006-07-17 14:50:00,22.47,22.47,22.45,22.46,428500.0,15.8388,15.8388,15.8247,15.8317,428500.0
2006-07-17 15:00:00,22.45,22.47,22.42,22.42,1304300.0,15.8247,15.8388,15.8035,15.8035,1304300.0
2006-07-17 15:10:00,22.42,22.47,22.42,22.45,801900.0,15.8035,15.8388,15.8035,15.8247,801900.0
2006-07-17 15:20:00,22.45,22.47,22.44,22.45,927600.0,15.8247,15.8388,15.8176,15.8247,927600.0
2006-07-17 15:30:00,22.45,22.47,22.42,22.47,1601400.0,15.8247,15.8388,15.8035,15.8388,1601400.0
2006-07-17 15:40:00,22.47,22.5,22.45,22.45,1673100.0,15.8388,15.8599,15.8247,15.8247,1673100.0
2006-07-17 15:50:00,22.45,22.48,22.43,22.44,1633100.0,15.8247,15.8458,15.8106,15.8176,1633100.0
2006-07-18 09:30:00,22.6,22.67,22.58,22.66,3118400.0,15.9304,15.9797,15.9163,15.9727,3118400.0
2006-07-18 09:40:00,22.67,22.72,22.65,22.66,2116900.0,15.9797,16.015,15.9656,15.9727,2116900.0
2006-07-18 09:50:00,22.67,22.67,22.63,22.64,1397400.0,15.9797,15.9797,15.9515,15.9586,1397400.0
2006-07-18 10:00:00,22.65,22.65,22.62,22.65,1476900.0,15.9656,15.9656,15.9445,15.9656,1476900.0
2006-07-18 10:10:00,22.64,22.7,22.63,22.69,1553100.0,15.9586,16.0009,15.9515,15.9938,1553100.0
2006-07-18 10:20:00,22.69,22.74,22.65,22.68,1114200.0,15.9938,16.0291,15.9656,15.9868,1114200.0
2006-07-18 10:30:00,22.68,22.69,22.65,22.66,671600.0,15.9868,15.9938,15.9656,15.9727,671600.0
2006-07-18 10:40:00,22.66,22.67,22.65,22.66,526000.0,15.9727,15.9797,15.9656,15.9727,526000.0
2006-07-18 10:50:00,22.66,22.67,22.63,22.64,1555100.0,15.9727,15.9797,15.9515,15.9586,1555100.0
2006-07-18 11:00:00,22.64,22.7,22.6,22.69,1870900.0,15.9586,16.0009,15.9304,15.9938,1870900.0
2006-07-18 11:10:00,22.69,22.69,22.62,22.64,968900.0,15.9938,15.9938,15.9445,15.9586,968900.0
2006-07-18 11:20:00,22.64,22.72,22.64,22.69,1249000.0,15.9586,16.015,15.9586,15.9938,1249000.0
2006-07-18 11:30:00,22.69,22.7,22.66,22.7,810800.0,15.9938,16.0009,15.9727,16.0009,810800.0
2006-07-18 11:40:00,22.71,22.72,22.69,22.69,422500.0,16.0079,16.015,15.9938,15.9938,422500.0
2006-07-18 11:50:00,22.7,22.71,22.65,22.68,726900.0,16.0009,16.0079,15.9656,15.9868,726900.0
2006-07-18 12:00:00,22.67,22.69,22.66,22.69,433300.0,15.9797,15.9938,15.9727,15.9938,433300.0
2006-07-18 12:10:00,22.69,22.7,22.65,22.67,1004200.0,15.9938,16.0009,15.9656,15.9797,1004200.0
2006-07-18 12:20:00,22.67,22.74,22.67,22.73,764400.0,15.9797,16.0291,15.9797,16.022,764400.0
2006-07-18 12:30:00,22.74,22.75,22.72,22.75,619500.0,16.0291,16.0361,16.015,16.0361,619500.0
2006-07-18 12:40:00,22.75,22.76,22.73,22.74,1323000.0,16.0361,16.0432,16.022,16.0291,1323000.0
2006-07-18 12:50:00,22.75,22.75,22.66,22.67,1440400.0,16.0361,16.0361,15.9727,15.9797,1440400.0
2006-07-18 13:00:00,22.66,22.74,22.6,22.63,2369700.0,15.9727,16.0291,15.9304,15.9515,2369700.0
2006-07-18 13:10:00,22.62,22.63,22.54,22.56,2993200.0,15.9445,15.9515,15.8881,15.9022,2993200.0
2006-07-18 13:20:00,22.57,22.62,22.54,22.6,2143400.0,15.9093,15.9445,15.8881,15.9304,2143400.0
2006-07-18 13:30:00,22.6,22.62,22.55,22.55,1148000.0,15.9304,15.9445,15.8952,15.8952,1148000.0
2006-07-18 13:40:00,22.55,22.56,22.49,22.51,1247100.0,15.8952,15.9022,15.8529,15.867,1247100.0
2006-07-18 13:50:00,22.51,22.53,22.48,22.51,1246300.0,15.867,15.8811,15.8458,15.867,1246300.0
2006-07-18 14:00:00,22.52,22.6,22.51,22.59,1141000.0,15.874,15.9304,15.867,15.9234,1141000.0
2006-07-18 14:10:00,22.59,22.61,22.57,22.59,853100.0,15.9234,15.9374,15.9093,15.9234,853100.0
2006-07-18 14:20:00,22.59,22.62,22.55,22.59,1960500.0,15.9234,15.9445,15.8952,15.9234,1960500.0
2006-07-18 14:30:00,22.59,22.65,22.59,22.65,1172800.0,15.9234,15.9656,15.9234,15.9656,1172800.0
2006-07-18 14:40:00,22.65,22.68,22.63,22.67,1092100.0,15.9656,15.9868,15.9515,15.9797,1092100.0
2006-07-18 14:50:00,22.67,22.69,22.62,22.64,1281800.0,15.9797,15.9938,15.9445,15.9586,1281800.0
2006-07-18 15:00:00,22.65,22.65,22.59,22.6,933000.0,15.9656,15.9656,15.9234,15.9304,933000.0
2006-07-18 15:10:00,22.59,22.63,22.58,22.62,1459100.0,15.9234,15.9515,15.9163,15.9445,1459100.0
2006-07-18 15:20:00,22.62,22.62,22.58,22.59,1012300.0,15.9445,15.9445,15.9163,15.9234,1012300.0
2006-07-18 15:30:00,22.59,22.69,22.59,22.65,1788200.0,15.9234,15.9938,15.9234,15.9656,1788200.0
2006-07-18 15:40:00,22.65,22.76,22.65,22.69,2872700.0,15.9656,16.0432,15.9656,15.9938,2872700.0
2006-07-18 15:50:00,22.7,22.73,22.55,22.73,3186600.0,16.0009,16.022,15.8952,16.022,3186600.0
2006-07-19 09:30:00,22.82,22.98,22.72,22.97,3903100.0,16.0855,16.1983,16.015,16.1912,3903100.0
2006-07-19 09:40:00,22.97,23.13,22.93,23.11,3629800.0,16.1912,16.304,16.163,16.2899,3629800.0
2006-07-19 09:50:00,23.11,23.2,23.07,23.09,3091400.0,16.2899,16.3533,16.2617,16.2758,3091400.0
2006-07-19 10:00:00,23.09,23.18,23.07,23.07,3628700.0,16.2758,16.3392,16.2617,16.2617,3628700.0
2006-07-19 10:10:00,23.07,23.11,23.05,23.05,1863600.0,16.2617,16.2899,16.2476,16.2476,1863600.0
2006-07-19 10:20:00,23.05,23.09,22.99,23.02,3651800.0,16.2476,16.2758,16.2053,16.2265,3651800.0
2006-07-19 10:30:00,23.01,23.06,22.98,23.03,1844600.0,16.2194,16.2546,16.1983,16.2335,1844600.0
2006-07-19 10:40:00,23.03,23.12,23.02,23.09,1612300.0,16.2335,16.2969,16.2265,16.2758,1612300.0
2006-07-19 10:50:00,23.09,23.15,23.06,23.08,1816400.0,16.2758,16.3181,16.2546,16.2687,1816400.0
2006-07-19 11:00:00,23.07,23.12,23.07,23.09,853200.0,16.2617,16.2969,16.2617,16.2758,853200.0
2006-07-19 11:10:00,23.09,23.17,23.08,23.17,1367100.0,16.2758,16.3322,16.2687,16.3322,1367100.0
2006-07-19 11:20:00,23.17,23.17,23.11,23.11,965400.0,16.3322,16.3322,16.2899,16.2899,965400.0
2006-07-19 11:30:00,23.12,23.2,23.04,23.09,1202800.0,16.2969,16.3533,16.2405,16.2758,1202800.0
2006-07-19 11:40:00,23.09,23.2,23.05,23.11,694300.0,16.2758,16.3533,16.2476,16.2899,694300.0
2006-07-19 11:50:00,23.12,23.15,23.1,23.1,699900.0,16.2969,16.3181,16.2828,16.2828,699900.0
2006-07-19 12:00:00,23.1,23.11,23.07,23.09,762100.0,16.2828,16.2899,16.2617,16.2758,762100.0
2006-07-19 12:10:00,23.09,23.1,23.07,23.09,389600.0,16.2758,16.2828,16.2617,16.2758,389600.0
2006-07-19 12:20:00,23.1,23.12,23.05,23.12,268100.0,16.2828,16.2969,16.2476,16.2969,268100.0
2006-07-19 12:30:00,23.12,23.15,23.11,23.14,706000.0,16.2969,16.3181,16.2899,16.311,706000.0
2006-07-19 12:40:00,23.15,23.18,23.13,23.17,979100.0,16.3181,16.3392,16.304,16.3322,979100.0
2006-07-19 12:50:00,23.17,23.23,23.17,23.22,1230400.0,16.3322,16.3745,16.3322,16.3674,1230400.0
2006-07-19 13:00:00,23.22,23.26,23.21,23.25,1363500.0,16.3674,16.3956,16.3604,16.3886,1363500.0
2006-07-19 13:10:00,23.25,23.32,23.25,23.28,1305900.0,16.3886,16.4379,16.3886,16.4097,1305900.0
2006-07-19 13:20:00,23.28,23.32,23.27,23.29,1265300.0,16.4097,16.4379,16.4027,16.4168,1265300.0
2006-07-19 13:30:00,23.3,23.3,23.26,23.26,922400.0,16.4238,16.4238,16.3956,16.3956,922400.0
2006-07-19 13:40:00,23.26,23.26,23.21,23.22,812200.0,16.3956,16.3956,16.3604,16.3674,812200.0
2006-07-19 13:50:00,23.21,23.3,23.16,23.16,1362000.0,16.3604,16.4238,16.3251,16.3251,1362000.0
2006-07-19 14:00:00,23.16,23.21,23.16,23.2,746800.0,16.3251,16.3604,16.3251,16.3533,746800.0
2006-07-19 14:10:00,23.2,23.23,23.19,23.22,674200.0,16.3533,16.3745,16.3463,16.3674,674200.0
2006-07-19 14:20:00,23.21,23.35,23.21,23.33,3721700.0,16.3604,16.4591,16.3604,16.445,3721700.0
2006-07-19 14:30:00,23.33,23.37,23.25,23.28,1884700.0,16.445,16.4732,16.3886,16.4097,1884700.0
2006-07-19 14:40:00,23.28,23.34,23.27,23.31,2103300.0,16.4097,16.452,16.4027,16.4309,2103300.0
2006-07-19 14:50:00,23.31,23.37,23.31,23.36,1466300.0,16.4309,16.4732,16.4309,16.4661,1466300.0
2006-07-19 15:00:00,23.37,23.42,23.34,23.38,3018400.0,16.4732,16.5084,16.452,16.4802,3018400.0
2006-07-19 15:10:00,23.39,23.41,23.34,23.35,1826100.0,16.4873,16.5014,16.452,16.4591,1826100.0
2006-07-19 15:20:00,23.35,23.43,23.34,23.4,2868100.0,16.4591,16.5155,16.452,16.4943,2868100.0
2006-07-19 15:30:00,23.4,23.43,23.34,23.35,2298900.0,16.4943,16.5155,16.452,16.4591,2298900.0
2006-07-19 15:40:00,23.34,23.46,23.34,23.38,3101400.0,16.452,16.5366,16.452,16.4802,3101400.0
2006-07-19 15:50:00,23.38,23.44,23.3,23.42,4379300.0,16.4802,16.5225,16.4238,16.5084,4379300.0
2006-07-20 09:30:00,23.43,23.45,23.24,23.32,2793700.0,16.5155,16.5296,16.3815,16.4379,2793700.0
2006-07-20 09:40:00,23.32,23.32,23.06,23.13,2352600.0,16.4379,16.4379,16.2546,16.304,2352600.0
2006-07-20 09:50:00,23.13,23.16,22.97,22.99,2372100.0,16.304,16.3251,16.1912,16.2053,2372100.0
2006-07-20 10:00:00,22.99,23.04,22.88,22.89,3577400.0,16.2053,16.2405,16.1278,16.1348,3577400.0
2006-07-20 10:10:00,22.89,22.9,22.88,22.9,1174200.0,16.1348,16.1419,16.1278,16.1419,1174200.0
2006-07-20 10:20:00,22.9,23.01,22.84,22.98,2902900.0,16.1419,16.2194,16.0996,16.1983,2902900.0
2006-07-20 10:30:00,22.98,23.0,22.88,22.94,1517500.0,16.1983,16.2124,16.1278,16.1701,1517500.0
2006-07-20 10:40:00,22.94,22.94,22.9,22.92,1280500.0,16.1701,16.1701,16.1419,16.156,1280500.0
2006-07-20 10:50:00,22.91,23.01,22.91,23.0,1041600.0,16.1489,16.2194,16.1489,16.2124,1041600.0
2006-07-20 11:00:00,22.99,23.07,22.97,23.0,877600.0,16.2053,16.2617,16.1912,16.2124,877600.0
2006-07-20 11:10:00,23.0,23.02,22.87,22.96,739600.0,16.2124,16.2265,16.1207,16.1842,739600.0
2006-07-20 11:20:00,22.96,23.04,22.93,23.01,1161600.0,16.1842,16.2405,16.163,16.2194,1161600.0
2006-07-20 11:30:00,23.01,23.04,22.99,23.04,865400.0,16.2194,16.2405,16.2053,16.2405,865400.0
2006-07-20 11:40:00,23.04,23.09,23.02,23.06,673100.0,16.2405,16.2758,16.2265,16.2546,673100.0
2006-07-20 11:50:00,23.06,23.1,23.04,23.07,965200.0,16.2546,16.2828,16.2405,16.2617,965200.0
2006-07-20 12:00:00,23.08,23.09,23.04,23.06,688000.0,16.2687,16.2758,16.2405,16.2546,688000.0
2006-07-20 12:10:00,23.06,23.07,23.0,23.02,797900.0,16.2546,16.2617,16.2124,16.2265,797900.0
2006-07-20 12:20:00,23.02,23.03,22.96,23.0,1182200.0,16.2265,16.2335,16.1842,16.2124,1182200.0
2006-07-20 12:30:00,23.0,23.08,22.95,22.97,1163500.0,16.2124,16.2687,16.1771,16.1912,1163500.0
2006-07-20 12:40:00,22.97,23.0,22.94,22.96,800200.0,16.1912,16.2124,16.1701,16.1842,800200.0
2006-07-20 12:50:00,22.96,23.0,22.95,22.99,470800.0,16.1842,16.2124,16.1771,16.2053,470800.0
2006-07-20 13:00:00,22.99,23.01,22.96,22.98,703600.0,16.2053,16.2194,16.1842,16.1983,703600.0
2006-07-20 13:10:00,22.97,22.98,22.91,22.94,1060200.0,16.1912,16.1983,16.1489,16.1701,1060200.0
2006-07-20 13:20:00,22.95,22.97,22.9,22.92,1073200.0,16.1771,16.1912,16.1419,16.156,1073200.0
2006-07-20 13:30:00,22.91,23.0,22.91,22.97,1145700.0,16.1489,16.2124,16.1489,16.1912,1145700.0
2006-07-20 13:40:00,22.97,22.99,22.89,22.95,1420300.0,16.1912,16.2053,16.1348,16.1771,1420300.0
2006-07-20 13:50:00,22.96,22.99,22.92,22.99,675300.0,16.1842,16.2053,16.156,16.2053,675300.0
2006-07-20 14:00:00,22.99,23.03,22.91,22.97,1523400.0,16.2053,16.2335,16.1489,16.1912,1523400.0
2006-07-20 14:10:00,22.97,23.04,22.96,22.97,1447500.0,16.1912,16.2405,16.1842,16.1912,1447500.0
2006-07-20 14:20:00,22.98,23.0,22.93,22.93,1008600.0,16.1983,16.2124,16.163,16.163,1008600.0
2006-07-20 14:30:00,22.93,22.96,22.91,22.94,773300.0,16.163,16.1842,16.1489,16.1701,773300.0
2006-07-20 14:40:00,22.93,23.0,22.93,22.99,983500.0,16.163,16.2124,16.163,16.2053,983500.0
2006-07-20 14:50:00,22.99,23.0,22.9,22.9,852200.0,16.2053,16.2124,16.1419,16.1419,852200.0
2006-07-20 15:00:00,22.9,22.95,22.88,22.93,1612900.0,16.1419,16.1771,16.1278,16.163,1612900.0
2006-07-20 15:10:00,22.93,23.01,22.92,22.95,1249400.0,16.163,16.2194,16.156,16.1771,1249400.0
2006-07-20 15:20:00,22.96,22.96,22.9,22.93,1559700.0,16.1842,16.1842,16.1419,16.163,1559700.0
2006-07-20 15:30:00,22.94,22.94,22.89,22.89,1568600.0,16.1701,16.1701,16.1348,16.1348,1568600.0
2006-07-20 15:40:00,22.9,22.91,22.78,22.83,3963800.0,16.1419,16.1489,16.0573,16.0925,3963800.0
2006-07-20 15:50:00,22.83,23.09,22.78,22.87,6290600.0,16.0925,16.2758,16.0573,16.1207,6290600.0
2006-07-21 09:30:00,24.07,24.15,23.99,24.01,32658000.0,16.9666,17.023,16.9102,16.9243,32658000.0
2006-07-21 09:40:00,24.01,24.03,23.87,23.9,11948700.0,16.9243,16.9384,16.8256,16.8467,11948700.0
2006-07-21 09:50:00,23.89,24.1,23.78,23.82,11393500.0,16.8397,16.9877,16.7622,16.7904,11393500.0
2006-07-21 10:00:00,23.83,23.91,23.74,23.79,6778000.0,16.7974,16.8538,16.734,16.7692,6778000.0
2006-07-21 10:10:00,23.78,23.85,23.56,23.65,6896300.0,16.7622,16.8115,16.6071,16.6705,6896300.0
2006-07-21 10:20:00,23.64,23.82,23.0,23.79,5669000.0,16.6635,16.7904,16.2124,16.7692,5669000.0
2006-07-21 10:30:00,23.79,23.91,23.77,23.87,3541100.0,16.7692,16.8538,16.7551,16.8256,3541100.0
2006-07-21 10:40:00,23.87,23.9,23.8,23.84,2565700.0,16.8256,16.8467,16.7763,16.8045,2565700.0
2006-07-21 10:50:00,23.84,23.93,23.77,23.9,4198100.0,16.8045,16.8679,16.7551,16.8467,4198100.0
2006-07-21 11:00:00,23.9,23.94,23.77,23.84,3010300.0,16.8467,16.8749,16.7551,16.8045,3010300.0
2006-07-21 11:10:00,23.84,23.85,23.77,23.79,2215200.0,16.8045,16.8115,16.7551,16.7692,2215200.0
2006-07-21 11:20:00,23.79,23.84,23.78,23.8,2535200.0,16.7692,16.8045,16.7622,16.7763,2535200.0
2006-07-21 11:30:00,23.8,23.84,23.79,23.83,1639400.0,16.7763,16.8045,16.7692,16.7974,1639400.0
2006-07-21 11:40:00,23.82,23.87,23.78,23.86,2694200.0,16.7904,16.8256,16.7622,16.8186,2694200.0
2006-07-21 11:50:00,23.87,23.92,23.85,23.89,2739300.0,16.8256,16.8608,16.8115,16.8397,2739300.0
2006-07-21 12:00:00,23.89,23.91,23.86,23.86,1540400.0,16.8397,16.8538,16.8186,16.8186,1540400.0
2006-07-21 12:10:00,23.87,23.87,23.8,23.84,2165800.0,16.8256,16.8256,16.7763,16.8045,2165800.0
2006-07-21 12:20:00,23.85,23.9,23.7,23.89,1277600.0,16.8115,16.8467,16.7058,16.8397,1277600.0
2006-07-21 12:30:00,23.89,23.92,23.86,23.88,1289600.0,16.8397,16.8608,16.8186,16.8327,1289600.0
2006-07-21 12:40:00,23.88,23.9,23.85,23.86,1035800.0,16.8327,16.8467,16.8115,16.8186,1035800.0
2006-07-21 12:50:00,23.86,23.9,23.84,23.9,2477000.0,16.8186,16.8467,16.8045,16.8467,2477000.0
2006-07-21 13:00:00,23.9,23.95,23.89,23.92,3832300.0,16.8467,16.882,16.8397,16.8608,3832300.0
2006-07-21 13:10:00,23.92,23.93,23.88,23.91,4306600.0,16.8608,16.8679,16.8327,16.8538,4306600.0
2006-07-21 13:20:00,23.91,23.94,23.89,23.94,2314500.0,16.8538,16.8749,16.8397,16.8749,2314500.0
2006-07-21 13:30:00,23.94,24.01,23.92,23.95,4102700.0,16.8749,16.9243,16.8608,16.882,4102700.0
2006-07-21 13:40:00,23.96,23.99,23.93,23.98,1515900.0,16.889,16.9102,16.8679,16.9031,1515900.0
2006-07-21 13:50:00,23.98,24.1,23.95,23.98,3422600.0,16.9031,16.9877,16.882,16.9031,3422600.0
2006-07-21 14:00:00,23.98,24.0,23.91,23.95,2129600.0,16.9031,16.9172,16.8538,16.882,2129600.0
2006-07-21 14:10:00,23.96,23.98,23.7,23.97,1710300.0,16.889,16.9031,16.7058,16.8961,1710300.0
2006-07-21 14:20:00,23.96,24.0,23.95,23.99,2571300.0,16.889,16.9172,16.882,16.9102,2571300.0
2006-07-21 14:30:00,23.99,24.03,23.96,24.01,3259400.0,16.9102,16.9384,16.889,16.9243,3259400.0
2006-07-21 14:40:00,24.02,24.08,23.7,23.95,2754900.0,16.9313,16.9736,16.7058,16.882,2754900.0
2006-07-21 14:50:00,23.95,23.98,23.92,23.94,2464500.0,16.882,16.9031,16.8608,16.8749,2464500.0
2006-07-21 15:00:00,23.94,23.95,23.83,23.86,3765500.0,16.8749,16.882,16.7974,16.8186,3765500.0
2006-07-21 15:10:00,23.86,23.91,23.83,23.85,2594600.0,16.8186,16.8538,16.7974,16.8115,2594600.0
2006-07-21 15:20:00,23.85,23.89,23.78,23.81,4387300.0,16.8115,16.8397,16.7622,16.7833,4387300.0
2006-07-21 15:30:00,23.81,23.9,23.8,23.81,2817500.0,16.7833,16.8467,16.7763,16.7833,2817500.0
2006-07-21 15:40:00,23.82,23.85,23.78,23.79,3624700.0,16.7904,16.8115,16.7622,16.7692,3624700.0
2006-07-21 15:50:00,23.78,23.87,23.76,23.87,6214600.0,16.7622,16.8256,16.7481,16.8256,6214600.0
2006-07-24 09:30:00,24.01,24.02,23.79,23.86,4787000.0,16.9243,16.9313,16.7692,16.8186,4787000.0
2006-07-24 09:40:00,23.85,24.0,23.81,23.98,4036800.0,16.8115,16.9172,16.7833,16.9031,4036800.0
2006-07-24 09:50:00,23.98,23.98,23.92,23.94,1478800.0,16.9031,16.9031,16.8608,16.8749,1478800.0
2006-07-24 10:00:00,23.94,23.95,23.92,23.93,1160200.0,16.8749,16.882,16.8608,16.8679,1160200.0
2006-07-24 10:10:00,23.93,24.0,23.93,24.0,1456100.0,16.8679,16.9172,16.8679,16.9172,1456100.0
2006-07-24 10:20:00,23.99,24.06,23.99,24.03,1633100.0,16.9102,16.9595,16.9102,16.9384,1633100.0
2006-07-24 10:30:00,24.02,24.07,23.94,24.05,1721500.0,16.9313,16.9666,16.8749,16.9525,1721500.0
2006-07-24 10:40:00,24.05,24.07,24.0,24.07,1609000.0,16.9525,16.9666,16.9172,16.9666,1609000.0
2006-07-24 10:50:00,24.07,24.11,24.02,24.1,2102200.0,16.9666,16.9948,16.9313,16.9877,2102200.0
2006-07-24 11:00:00,24.1,24.11,24.05,24.05,1074700.0,16.9877,16.9948,16.9525,16.9525,1074700.0
2006-07-24 11:10:00,24.05,24.06,24.02,24.04,830900.0,16.9525,16.9595,16.9313,16.9454,830900.0
2006-07-24 11:20:00,24.04,24.05,24.01,24.03,860100.0,16.9454,16.9525,16.9243,16.9384,860100.0
2006-07-24 11:30:00,24.04,24.05,24.02,24.02,858400.0,16.9454,16.9525,16.9313,16.9313,858400.0
2006-07-24 11:40:00,24.03,24.05,24.0,24.03,951800.0,16.9384,16.9525,16.9172,16.9384,951800.0
2006-07-24 11:50:00,24.04,24.04,24.01,24.02,486800.0,16.9454,16.9454,16.9243,16.9313,486800.0
2006-07-24 12:00:00,24.02,24.03,23.96,23.96,1426000.0,16.9313,16.9384,16.889,16.889,1426000.0
2006-07-24 12:10:00,23.96,23.97,23.89,23.89,1258300.0,16.889,16.8961,16.8397,16.8397,1258300.0
2006-07-24 12:20:00,23.89,23.96,23.89,23.96,1480100.0,16.8397,16.889,16.8397,16.889,1480100.0
2006-07-24 12:30:00,23.96,23.97,23.89,23.9,807400.0,16.889,16.8961,16.8397,16.8467,807400.0
2006-07-24 12:40:00,23.9,23.9,23.85,23.87,902800.0,16.8467,16.8467,16.8115,16.8256,902800.0
2006-07-24 12:50:00,23.87,23.91,23.85,23.85,726600.0,16.8256,16.8538,16.8115,16.8115,726600.0
2006-07-24 13:00:00,23.85,23.86,23.82,23.84,534100.0,16.8115,16.8186,16.7904,16.8045,534100.0
2006-07-24 13:10:00,23.83,23.85,23.82,23.84,1044400.0,16.7974,16.8115,16.7904,16.8045,1044400.0
2006-07-24 13:20:00,23.84,23.85,23.8,23.82,1581400.0,16.8045,16.8115,16.7763,16.7904,1581400.0
2006-07-24 13:30:00,23.82,23.85,23.79,23.82,1338900.0,16.7904,16.8115,16.7692,16.7904,1338900.0
2006-07-24 13:40:00,23.82,23.86,23.81,23.86,954800.0,16.7904,16.8186,16.7833,16.8186,954800.0
2006-07-24 13:50:00,23.86,23.88,23.81,23.82,895300.0,16.8186,16.8327,16.7833,16.7904,895300.0
2006-07-24 14:00:00,23.81,23.85,23.81,23.81,785800.0,16.7833,16.8115,16.7833,16.7833,785800.0
2006-07-24 14:10:00,23.82,23.87,23.81,23.87,1047600.0,16.7904,16.8256,16.7833,16.8256,1047600.0
2006-07-24 14:20:00,23.87,23.91,23.81,23.91,897900.0,16.8256,16.8538,16.7833,16.8538,897900.0
2006-07-24 14:30:00,23.91,23.98,23.9,23.98,1342400.0,16.8538,16.9031,16.8467,16.9031,1342400.0
2006-07-24 14:40:00,23.98,23.98,23.9,23.95,933900.0,16.9031,16.9031,16.8467,16.882,933900.0
2006-07-24 14:50:00,23.95,24.0,23.94,23.95,1183100.0,16.882,16.9172,16.8749,16.882,1183100.0
2006-07-24 15:00:00,23.95,23.99,23.92,23.97,1638000.0,16.882,16.9102,16.8608,16.8961,1638000.0
2006-07-24 15:10:00,23.97,24.0,23.92,23.93,1184800.0,16.8961,16.9172,16.8608,16.8679,1184800.0
2006-07-24 15:20:00,23.94,23.98,23.93,23.98,930500.0,16.8749,16.9031,16.8679,16.9031,930500.0
2006-07-24 15:30:00,23.98,24.0,23.95,23.97,1601200.0,16.9031,16.9172,16.882,16.8961,1601200.0
2006-07-24 15:40:00,23.97,23.98,23.97,23.97,1054300.0,16.8961,16.9031,16.8961,16.8961,1054300.0
2006-07-24 15:50:00,23.97,24.05,23.97,23.98,3415900.0,16.8961,16.9525,16.8961,16.9031,3415900.0
2006-07-25 09:30:00,24.0,24.11,23.94,24.06,2568300.0,16.9172,16.9948,16.8749,16.9595,2568300.0
2006-07-25 09:40:00,24.06,24.15,24.05,24.14,1459200.0,16.9595,17.023,16.9525,17.0159,1459200.0
2006-07-25 09:50:00,24.14,24.17,24.12,24.15,1174500.0,17.0159,17.0371,17.0018,17.023,1174500.0
2006-07-25 10:00:00,24.16,24.25,24.16,24.24,3584000.0,17.03,17.0935,17.03,17.0864,3584000.0
2006-07-25 10:10:00,24.24,24.27,24.11,24.11,2069500.0,17.0864,17.1076,16.9948,16.9948,2069500.0
2006-07-25 10:20:00,24.11,24.12,24.04,24.04,1939600.0,16.9948,17.0018,16.9454,16.9454,1939600.0
2006-07-25 10:30:00,24.04,24.1,23.9,23.94,1804000.0,16.9454,16.9877,16.8467,16.8749,1804000.0
2006-07-25 10:40:00,23.94,24.0,23.94,23.99,1557300.0,16.8749,16.9172,16.8749,16.9102,1557300.0
2006-07-25 10:50:00,24.0,24.07,23.98,24.02,2153800.0,16.9172,16.9666,16.9031,16.9313,2153800.0
2006-07-25 11:00:00,24.02,24.05,23.99,24.03,1215800.0,16.9313,16.9525,16.9102,16.9384,1215800.0
2006-07-25 11:10:00,24.03,24.04,24.0,24.02,463700.0,16.9384,16.9454,16.9172,16.9313,463700.0
2006-07-25 11:20:00,24.02,24.06,23.99,24.04,974400.0,16.9313,16.9595,16.9102,16.9454,974400.0
2006-07-25 11:30:00,24.04,24.04,24.03,24.04,515500.0,16.9454,16.9454,16.9384,16.9454,515500.0
2006-07-25 11:40:00,24.03,24.03,23.98,23.99,690600.0,16.9384,16.9384,16.9031,16.9102,690600.0
2006-07-25 11:50:00,24.0,24.0,23.95,23.97,1837600.0,16.9172,16.9172,16.882,16.8961,1837600.0
2006-07-25 12:00:00,23.96,23.98,23.94,23.98,711700.0,16.889,16.9031,16.8749,16.9031,711700.0
2006-07-25 12:10:00,23.98,24.0,23.96,23.96,585700.0,16.9031,16.9172,16.889,16.889,585700.0
2006-07-25 12:20:00,23.97,23.98,23.94,23.95,528700.0,16.8961,16.9031,16.8749,16.882,528700.0
2006-07-25 12:30:00,23.95,23.99,23.94,23.98,591900.0,16.882,16.9102,16.8749,16.9031,591900.0
2006-07-25 12:40:00,23.99,24.05,23.98,24.05,869600.0,16.9102,16.9525,16.9031,16.9525,869600.0
2006-07-25 12:50:00,24.05,24.05,23.95,23.98,1312500.0,16.9525,16.9525,16.882,16.9031,1312500.0
2006-07-25 13:00:00,23.98,24.0,23.97,23.98,600900.0,16.9031,16.9172,16.8961,16.9031,600900.0
2006-07-25 13:10:00,23.98,24.07,23.98,24.06,1379800.0,16.9031,16.9666,16.9031,16.9595,1379800.0
2006-07-25 13:20:00,24.07,24.09,24.05,24.07,569300.0,16.9666,16.9807,16.9525,16.9666,569300.0
2006-07-25 13:30:00,24.07,24.07,24.02,24.02,693300.0,16.9666,16.9666,16.9313,16.9313,693300.0
2006-07-25 13:40:00,24.01,24.09,24.0,24.08,1056400.0,16.9243,16.9807,16.9172,16.9736,1056400.0
2006-07-25 13:50:00,24.08,24.09,24.06,24.08,493600.0,16.9736,16.9807,16.9595,16.9736,493600.0
2006-07-25 14:00:00,24.08,24.08,24.04,24.06,852600.0,16.9736,16.9736,16.9454,16.9595,852600.0
2006-07-25 14:10:00,24.06,24.07,24.02,24.05,679100.0,16.9595,16.9666,16.9313,16.9525,679100.0
2006-07-25 14:20:00,24.05,24.09,24.02,24.09,779100.0,16.9525,16.9807,16.9313,16.9807,779100.0
2006-07-25 14:30:00,24.09,24.13,24.08,24.1,1175200.0,16.9807,17.0089,16.9736,16.9877,1175200.0
2006-07-25 14:40:00,24.1,24.2,24.05,24.17,1746300.0,16.9877,17.0582,16.9525,17.0371,1746300.0
2006-07-25 14:50:00,24.18,24.22,24.16,24.2,1930900.0,17.0441,17.0723,17.03,17.0582,1930900.0
2006-07-25 15:00:00,24.2,24.25,24.2,24.23,2170100.0,17.0582,17.0935,17.0582,17.0794,2170100.0
2006-07-25 15:10:00,24.23,24.29,24.21,24.29,2532400.0,17.0794,17.1217,17.0653,17.1217,2532400.0
2006-07-25 15:20:00,24.29,24.29,24.23,24.25,1913800.0,17.1217,17.1217,17.0794,17.0935,1913800.0
2006-07-25 15:30:00,24.26,24.29,24.24,24.27,1652700.0,17.1005,17.1217,17.0864,17.1076,1652700.0
2006-07-25 15:40:00,24.27,24.29,24.19,24.21,1986100.0,17.1076,17.1217,17.0512,17.0653,1986100.0
2006-07-25 15:50:00,24.2,24.22,24.14,24.22,1985600.0,17.0582,17.0723,17.0159,17.0723,1985600.0
2006-07-26 09:30:00,24.11,24.28,24.11,24.22,2006600.0,16.9948,17.1146,16.9948,17.0723,2006600.0
2006-07-26 09:40:00,24.23,24.27,24.22,24.24,1384200.0,17.0794,17.1076,17.0723,17.0864,1384200.0
2006-07-26 09:50:00,24.24,24.26,24.15,24.25,1196800.0,17.0864,17.1005,17.023,17.0935,1196800.0
2006-07-26 10:00:00,24.25,24.27,24.17,24.17,1835500.0,17.0935,17.1076,17.0371,17.0371,1835500.0
2006-07-26 10:10:00,24.18,24.22,24.14,24.15,1215800.0,17.0441,17.0723,17.0159,17.023,1215800.0
2006-07-26 10:20:00,24.14,24.19,24.14,24.18,623800.0,17.0159,17.0512,17.0159,17.0441,623800.0
2006-07-26 10:30:00,24.18,24.24,24.16,24.24,1118200.0,17.0441,17.0864,17.03,17.0864,1118200.0
2006-07-26 10:40:00,24.24,24.25,24.18,24.21,956500.0,17.0864,17.0935,17.0441,17.0653,956500.0
2006-07-26 10:50:00,24.21,24.22,24.2,24.21,750600.0,17.0653,17.0723,17.0582,17.0653,750600.0
2006-07-26 11:00:00,24.21,24.24,24.19,24.22,1197600.0,17.0653,17.0864,17.0512,17.0723,1197600.0
2006-07-26 11:10:00,24.21,24.24,24.14,24.21,1148300.0,17.0653,17.0864,17.0159,17.0653,1148300.0
2006-07-26 11:20:00,24.21,24.22,24.21,24.22,325600.0,17.0653,17.0723,17.0653,17.0723,325600.0
2006-07-26 11:30:00,24.22,24.28,24.2,24.25,1970000.0,17.0723,17.1146,17.0582,17.0935,1970000.0
2006-07-26 11:40:00,24.25,24.27,24.2,24.23,1057100.0,17.0935,17.1076,17.0582,17.0794,1057100.0
2006-07-26 11:50:00,24.22,24.26,24.22,24.23,732200.0,17.0723,17.1005,17.0723,17.0794,732200.0
2006-07-26 12:00:00,24.23,24.27,24.23,24.26,740600.0,17.0794,17.1076,17.0794,17.1005,740600.0
2006-07-26 12:10:00,24.26,24.28,24.23,24.26,616500.0,17.1005,17.1146,17.0794,17.1005,616500.0
2006-07-26 12:20:00,24.25,24.26,24.1,24.25,543200.0,17.0935,17.1005,16.9877,17.0935,543200.0
2006-07-26 12:30:00,24.25,24.26,24.2,24.23,541000.0,17.0935,17.1005,17.0582,17.0794,541000.0
2006-07-26 12:40:00,24.22,24.23,24.2,24.22,545700.0,17.0723,17.0794,17.0582,17.0723,545700.0
2006-07-26 12:50:00,24.23,24.26,24.21,24.21,354800.0,17.0794,17.1005,17.0653,17.0653,354800.0
2006-07-26 13:00:00,24.21,24.24,24.21,24.24,393600.0,17.0653,17.0864,17.0653,17.0864,393600.0
2006-07-26 13:10:00,24.23,24.28,24.23,24.25,761400.0,17.0794,17.1146,17.0794,17.0935,761400.0
2006-07-26 13:20:00,24.25,24.28,24.24,24.27,575200.0,17.0935,17.1146,17.0864,17.1076,575200.0
2006-07-26 13:30:00,24.26,24.28,24.26,24.26,578700.0,17.1005,17.1146,17.1005,17.1005,578700.0
2006-07-26 13:40:00,24.26,24.33,24.26,24.33,1580700.0,17.1005,17.1498,17.1005,17.1498,1580700.0
2006-07-26 13:50:00,24.33,24.35,24.25,24.33,1057500.0,17.1498,17.1639,17.0935,17.1498,1057500.0
2006-07-26 14:00:00,24.32,24.36,24.28,24.28,1668900.0,17.1428,17.171,17.1146,17.1146,1668900.0
2006-07-26 14:10:00,24.28,24.39,24.27,24.38,1362900.0,17.1146,17.1921,17.1076,17.1851,1362900.0
2006-07-26 14:20:00,24.38,24.43,24.38,24.38,1284100.0,17.1851,17.2203,17.1851,17.1851,1284100.0
2006-07-26 14:30:00,24.38,24.5,24.25,24.48,2777300.0,17.1851,17.2697,17.0935,17.2556,2777300.0
2006-07-26 14:40:00,24.48,24.5,24.45,24.48,1498000.0,17.2556,17.2697,17.2344,17.2556,1498000.0
2006-07-26 14:50:00,24.48,24.49,24.46,24.47,637000.0,17.2556,17.2626,17.2415,17.2485,637000.0
2006-07-26 15:00:00,24.47,24.49,24.43,24.45,1452900.0,17.2485,17.2626,17.2203,17.2344,1452900.0
2006-07-26 15:10:00,24.45,24.48,24.43,24.47,3030100.0,17.2344,17.2556,17.2203,17.2485,3030100.0
2006-07-26 15:20:00,24.47,24.53,24.46,24.51,3149700.0,17.2485,17.2908,17.2415,17.2767,3149700.0
2006-07-26 15:30:00,24.51,24.53,24.48,24.5,1901100.0,17.2767,17.2908,17.2556,17.2697,1901100.0
2006-07-26 15:40:00,24.49,24.5,24.39,24.39,1942500.0,17.2626,17.2697,17.1921,17.1921,1942500.0
2006-07-26 15:50:00,24.39,24.4,24.34,24.38,2586000.0,17.1921,17.1992,17.1569,17.1851,2586000.0
2006-07-27 09:30:00,24.58,24.6,24.4,24.47,2786800.0,17.3261,17.3402,17.1992,17.2485,2786800.0
2006-07-27 09:40:00,24.47,24.56,24.45,24.49,1898700.0,17.2485,17.312,17.2344,17.2626,1898700.0
2006-07-27 09:50:00,24.49,24.49,24.41,24.46,1168400.0,17.2626,17.2626,17.2062,17.2415,1168400.0
2006-07-27 10:00:00,24.46,24.48,24.43,24.46,1140700.0,17.2415,17.2556,17.2203,17.2415,1140700.0
2006-07-27 10:10:00,24.46,24.48,24.45,24.47,959100.0,17.2415,17.2556,17.2344,17.2485,959100.0
2006-07-27 10:20:00,24.47,24.48,24.35,24.37,1828600.0,17.2485,17.2556,17.1639,17.178,1828600.0
2006-07-27 10:30:00,24.37,24.43,24.36,24.41,2422900.0,17.178,17.2203,17.171,17.2062,2422900.0
2006-07-27 10:40:00,24.41,24.43,24.35,24.39,1958500.0,17.2062,17.2203,17.1639,17.1921,1958500.0
2006-07-27 10:50:00,24.39,24.49,24.3,24.48,1773200.0,17.1921,17.2626,17.1287,17.2556,1773200.0
2006-07-27 11:00:00,24.49,24.55,24.46,24.54,2708200.0,17.2626,17.3049,17.2415,17.2979,2708200.0
2006-07-27 11:10:00,24.53,24.54,24.47,24.48,1635900.0,17.2908,17.2979,17.2485,17.2556,1635900.0
2006-07-27 11:20:00,24.49,24.49,24.43,24.44,1325000.0,17.2626,17.2626,17.2203,17.2274,1325000.0
2006-07-27 11:30:00,24.44,24.48,24.4,24.41,1209300.0,17.2274,17.2556,17.1992,17.2062,1209300.0
2006-07-27 11:40:00,24.4,24.48,24.4,24.48,1662100.0,17.1992,17.2556,17.1992,17.2556,1662100.0
2006-07-27 11:50:00,24.48,24.51,24.45,24.47,1672900.0,17.2556,17.2767,17.2344,17.2485,1672900.0
2006-07-27 12:00:00,24.47,24.5,24.44,24.49,1559100.0,17.2485,17.2697,17.2274,17.2626,1559100.0
2006-07-27 12:10:00,24.49,24.5,24.4,24.4,976600.0,17.2626,17.2697,17.1992,17.1992,976600.0
2006-07-27 12:20:00,24.4,24.41,24.23,24.28,2579900.0,17.1992,17.2062,17.0794,17.1146,2579900.0
2006-07-27 12:30:00,24.28,24.28,24.23,24.25,1469700.0,17.1146,17.1146,17.0794,17.0935,1469700.0
2006-07-27 12:40:00,24.25,24.26,24.12,24.18,1939900.0,17.0935,17.1005,17.0018,17.0441,1939900.0
2006-07-27 12:50:00,24.18,24.2,24.11,24.12,1332900.0,17.0441,17.0582,16.9948,17.0018,1332900.0
2006-07-27 13:00:00,24.12,24.14,24.08,24.1,1422900.0,17.0018,17.0159,16.9736,16.9877,1422900.0
2006-07-27 13:10:00,24.11,24.13,24.03,24.06,1643400.0,16.9948,17.0089,16.9384,16.9595,1643400.0
2006-07-27 13:20:00,24.06,24.09,24.01,24.03,1674400.0,16.9595,16.9807,16.9243,16.9384,1674400.0
2006-07-27 13:30:00,24.02,24.03,23.89,23.9,2838100.0,16.9313,16.9384,16.8397,16.8467,2838100.0
2006-07-27 13:40:00,23.91,23.96,23.87,23.95,2397100.0,16.8538,16.889,16.8256,16.882,2397100.0
2006-07-27 13:50:00,23.95,23.95,23.81,23.81,2414900.0,16.882,16.882,16.7833,16.7833,2414900.0
2006-07-27 14:00:00,23.82,23.93,23.77,23.83,4253700.0,16.7904,16.8679,16.7551,16.7974,4253700.0
2006-07-27 14:10:00,23.83,23.89,23.79,23.89,1770400.0,16.7974,16.8397,16.7692,16.8397,1770400.0
2006-07-27 14:20:00,23.89,24.01,23.86,23.94,2760800.0,16.8397,16.9243,16.8186,16.8749,2760800.0
2006-07-27 14:30:00,23.95,23.95,23.9,23.94,1444900.0,16.882,16.882,16.8467,16.8749,1444900.0
2006-07-27 14:40:00,23.94,24.14,23.94,24.09,2954700.0,16.8749,17.0159,16.8749,16.9807,2954700.0
2006-07-27 14:50:00,24.09,24.17,24.08,24.13,1936000.0,16.9807,17.0371,16.9736,17.0089,1936000.0
2006-07-27 15:00:00,24.14,24.16,24.06,24.09,1775400.0,17.0159,17.03,16.9595,16.9807,1775400.0
2006-07-27 15:10:00,24.09,24.12,24.06,24.09,1405000.0,16.9807,17.0018,16.9595,16.9807,1405000.0
2006-07-27 15:20:00,24.09,24.1,24.03,24.03,1634500.0,16.9807,16.9877,16.9384,16.9384,1634500.0
2006-07-27 15:30:00,24.03,24.27,24.0,24.02,2004400.0,16.9384,17.1076,16.9172,16.9313,2004400.0
2006-07-27 15:40:00,24.03,24.03,23.87,23.89,3355000.0,16.9384,16.9384,16.8256,16.8397,3355000.0
2006-07-27 15:50:00,23.88,23.97,23.85,23.88,5145800.0,16.8327,16.8961,16.8115,16.8327,5145800.0
2006-07-28 09:30:00,24.08,24.2,24.06,24.16,2610700.0,16.9736,17.0582,16.9595,17.03,2610700.0
2006-07-28 09:40:00,24.16,24.24,24.15,24.2,1740600.0,17.03,17.0864,17.023,17.0582,1740600.0
2006-07-28 09:50:00,24.2,24.24,24.16,24.22,1171800.0,17.0582,17.0864,17.03,17.0723,1171800.0
2006-07-28 10:00:00,24.22,24.24,24.12,24.13,1218100.0,17.0723,17.0864,17.0018,17.0089,1218100.0
2006-07-28 10:10:00,24.13,24.16,24.09,24.13,1722400.0,17.0089,17.03,16.9807,17.0089,1722400.0
2006-07-28 10:20:00,24.13,24.13,24.07,24.08,1273000.0,17.0089,17.0089,16.9666,16.9736,1273000.0
2006-07-28 10:30:00,24.08,24.12,24.06,24.1,911100.0,16.9736,17.0018,16.9595,16.9877,911100.0
2006-07-28 10:40:00,24.11,24.18,24.08,24.18,1646000.0,16.9948,17.0441,16.9736,17.0441,1646000.0
2006-07-28 10:50:00,24.1,24.22,24.1,24.12,2443400.0,16.9877,17.0723,16.9877,17.0018,2443400.0
2006-07-28 11:00:00,24.12,24.18,24.1,24.16,1560700.0,17.0018,17.0441,16.9877,17.03,1560700.0
2006-07-28 11:10:00,24.16,24.2,24.16,24.17,2989900.0,17.03,17.0582,17.03,17.0371,2989900.0
2006-07-28 11:20:00,24.17,24.2,24.16,24.18,784800.0,17.0371,17.0582,17.03,17.0441,784800.0
2006-07-28 11:30:00,24.19,24.23,24.17,24.18,1465500.0,17.0512,17.0794,17.0371,17.0441,1465500.0
2006-07-28 11:40:00,24.17,24.19,24.13,24.16,801000.0,17.0371,17.0512,17.0089,17.03,801000.0
2006-07-28 11:50:00,24.16,24.17,24.14,24.14,484100.0,17.03,17.0371,17.0159,17.0159,484100.0
2006-07-28 12:00:00,24.14,24.16,24.11,24.15,415000.0,17.0159,17.03,16.9948,17.023,415000.0
2006-07-28 12:10:00,24.16,24.18,24.14,24.15,329800.0,17.03,17.0441,17.0159,17.023,329800.0
2006-07-28 12:20:00,24.15,24.17,24.14,24.15,398100.0,17.023,17.0371,17.0159,17.023,398100.0
2006-07-28 12:30:00,24.15,24.18,24.12,24.17,1734400.0,17.023,17.0441,17.0018,17.0371,1734400.0
2006-07-28 12:40:00,24.17,24.22,24.16,24.17,569400.0,17.0371,17.0723,17.03,17.0371,569400.0
2006-07-28 12:50:00,24.17,24.18,24.15,24.18,191600.0,17.0371,17.0441,17.023,17.0441,191600.0
2006-07-28 13:00:00,24.18,24.22,24.17,24.22,1019200.0,17.0441,17.0723,17.0371,17.0723,1019200.0
2006-07-28 13:10:00,24.22,24.23,24.16,24.18,587300.0,17.0723,17.0794,17.03,17.0441,587300.0
2006-07-28 13:20:00,24.17,24.2,24.16,24.17,565300.0,17.0371,17.0582,17.03,17.0371,565300.0
2006-07-28 13:30:00,24.17,24.22,24.15,24.16,314600.0,17.0371,17.0723,17.023,17.03,314600.0
2006-07-28 13:40:00,24.17,24.17,24.1,24.14,751200.0,17.0371,17.0371,16.9877,17.0159,751200.0
2006-07-28 13:50:00,24.13,24.18,24.13,24.17,575600.0,17.0089,17.0441,17.0089,17.0371,575600.0
2006-07-28 14:00:00,24.16,24.2,24.16,24.17,1188500.0,17.03,17.0582,17.03,17.0371,1188500.0
2006-07-28 14:10:00,24.17,24.2,24.17,24.2,813400.0,17.0371,17.0582,17.0371,17.0582,813400.0
2006-07-28 14:20:00,24.19,24.21,24.18,24.2,1358200.0,17.0512,17.0653,17.0441,17.0582,1358200.0
2006-07-28 14:30:00,24.2,24.2,24.17,24.19,606100.0,17.0582,17.0582,17.0371,17.0512,606100.0
2006-07-28 14:40:00,24.2,24.2,24.17,24.19,579600.0,17.0582,17.0582,17.0371,17.0512,579600.0
2006-07-28 14:50:00,24.19,24.25,24.19,24.23,1882600.0,17.0512,17.0935,17.0512,17.0794,1882600.0
2006-07-28 15:00:00,24.23,24.24,24.18,24.21,1322000.0,17.0794,17.0864,17.0441,17.0653,1322000.0
2006-07-28 15:10:00,24.21,24.24,24.2,24.23,1120200.0,17.0653,17.0864,17.0582,17.0794,1120200.0
2006-07-28 15:20:00,24.23,24.25,24.23,24.25,1391200.0,17.0794,17.0935,17.0794,17.0935,1391200.0
2006-07-28 15:30:00,24.25,24.28,24.24,24.27,1027300.0,17.0935,17.1146,17.0864,17.1076,1027300.0
2006-07-28 15:40:00,24.28,24.28,24.24,24.25,2392400.0,17.1146,17.1146,17.0864,17.0935,2392400.0
2006-07-28 15:50:00,24.25,24.26,23.75,24.22,3055500.0,17.0935,17.1005,16.741,17.0723,3055500.0
2006-07-31 09:30:00,24.07,24.21,24.07,24.18,2433500.0,16.9666,17.0653,16.9666,17.0441,2433500.0
2006-07-31 09:40:00,24.17,24.25,24.15,24.24,1595000.0,17.0371,17.0935,17.023,17.0864,1595000.0
2006-07-31 09:50:00,24.24,24.34,24.24,24.34,1507700.0,17.0864,17.1569,17.0864,17.1569,1507700.0
2006-07-31 10:00:00,24.34,24.38,24.27,24.31,1361000.0,17.1569,17.1851,17.1076,17.1358,1361000.0
2006-07-31 10:10:00,24.31,24.33,24.28,24.29,689000.0,17.1358,17.1498,17.1146,17.1217,689000.0
2006-07-31 10:20:00,24.28,24.37,24.28,24.36,689400.0,17.1146,17.178,17.1146,17.171,689400.0
2006-07-31 10:30:00,24.37,24.42,24.34,24.34,1181900.0,17.178,17.2133,17.1569,17.1569,1181900.0
2006-07-31 10:40:00,24.34,24.36,24.32,24.32,410300.0,17.1569,17.171,17.1428,17.1428,410300.0
2006-07-31 10:50:00,24.31,24.33,24.29,24.3,608200.0,17.1358,17.1498,17.1217,17.1287,608200.0
2006-07-31 11:00:00,24.3,24.33,24.27,24.29,574000.0,17.1287,17.1498,17.1076,17.1217,574000.0
2006-07-31 11:10:00,24.28,24.28,24.23,24.26,808400.0,17.1146,17.1146,17.0794,17.1005,808400.0
2006-07-31 11:20:00,24.25,24.3,24.2,24.21,1376900.0,17.0935,17.1287,17.0582,17.0653,1376900.0
2006-07-31 11:30:00,24.21,24.24,24.17,24.2,613700.0,17.0653,17.0864,17.0371,17.0582,613700.0
2006-07-31 11:40:00,24.23,24.23,24.11,24.15,741800.0,17.0794,17.0794,16.9948,17.023,741800.0
2006-07-31 11:50:00,24.14,24.18,24.11,24.12,695600.0,17.0159,17.0441,16.9948,17.0018,695600.0
2006-07-31 12:00:00,24.11,24.17,24.08,24.16,1002000.0,16.9948,17.0371,16.9736,17.03,1002000.0
2006-07-31 12:10:00,24.16,24.24,24.16,24.19,770800.0,17.03,17.0864,17.03,17.0512,770800.0
2006-07-31 12:20:00,24.19,24.19,24.17,24.18,373100.0,17.0512,17.0512,17.0371,17.0441,373100.0
2006-07-31 12:30:00,24.18,24.19,24.13,24.13,419800.0,17.0441,17.0512,17.0089,17.0089,419800.0
2006-07-31 12:40:00,24.14,24.15,24.11,24.14,471400.0,17.0159,17.023,16.9948,17.0159,471400.0
2006-07-31 12:50:00,24.14,24.2,24.14,24.17,838100.0,17.0159,17.0582,17.0159,17.0371,838100.0
2006-07-31 13:00:00,24.17,24.2,24.15,24.19,390400.0,17.0371,17.0582,17.023,17.0512,390400.0
2006-07-31 13:10:00,24.18,24.19,24.11,24.13,390800.0,17.0441,17.0512,16.9948,17.0089,390800.0
2006-07-31 13:20:00,24.12,24.13,24.11,24.12,293000.0,17.0018,17.0089,16.9948,17.0018,293000.0
2006-07-31 13:30:00,24.12,24.18,24.12,24.18,554300.0,17.0018,17.0441,17.0018,17.0441,554300.0
2006-07-31 13:40:00,24.17,24.28,24.17,24.21,1273500.0,17.0371,17.1146,17.0371,17.0653,1273500.0
2006-07-31 13:50:00,24.22,24.26,24.18,24.19,837900.0,17.0723,17.1005,17.0441,17.0512,837900.0
2006-07-31 14:00:00,24.18,24.22,24.16,24.2,638200.0,17.0441,17.0723,17.03,17.0582,638200.0
2006-07-31 14:10:00,24.2,24.21,24.14,24.14,311800.0,17.0582,17.0653,17.0159,17.0159,311800.0
2006-07-31 14:20:00,24.14,24.16,24.13,24.16,471700.0,17.0159,17.03,17.0089,17.03,471700.0
2006-07-31 14:30:00,24.16,24.17,24.13,24.14,551000.0,17.03,17.0371,17.0089,17.0159,551000.0
2006-07-31 14:40:00,24.15,24.15,24.11,24.11,664700.0,17.023,17.023,16.9948,16.9948,664700.0
2006-07-31 14:50:00,24.11,24.14,24.11,24.13,845700.0,16.9948,17.0159,16.9948,17.0089,845700.0
2006-07-31 15:00:00,24.13,24.14,24.1,24.12,813600.0,17.0089,17.0159,16.9877,17.0018,813600.0
2006-07-31 15:10:00,24.12,24.14,24.11,24.13,752200.0,17.0018,17.0159,16.9948,17.0089,752200.0
2006-07-31 15:20:00,24.13,24.17,24.08,24.09,1289500.0,17.0089,17.0371,16.9736,16.9807,1289500.0
2006-07-31 15:30:00,24.08,24.1,24.06,24.08,1183400.0,16.9736,16.9877,16.9595,16.9736,1183400.0
2006-07-31 15:40:00,24.08,24.12,24.06,24.06,1225500.0,16.9736,17.0018,16.9595,16.9595,1225500.0
2006-07-31 15:50:00,24.06,24.08,24.01,24.05,3674800.0,16.9595,16.9736,16.9243,16.9525,3674800.0
2006-08-01 09:30:00,24.04,24.1,24.01,24.04,1578400.0,16.9454,16.9877,16.9243,16.9454,1578400.0
2006-08-01 09:40:00,24.04,24.09,24.04,24.07,830400.0,16.9454,16.9807,16.9454,16.9666,830400.0
2006-08-01 09:50:00,24.07,24.1,24.01,24.06,1506900.0,16.9666,16.9877,16.9243,16.9595,1506900.0
2006-08-01 10:00:00,24.06,24.08,23.94,23.95,1711600.0,16.9595,16.9736,16.8749,16.882,1711600.0
2006-08-01 10:10:00,23.95,23.97,23.91,23.93,1529200.0,16.882,16.8961,16.8538,16.8679,1529200.0
2006-08-01 10:20:00,23.93,23.97,23.85,23.89,1934800.0,16.8679,16.8961,16.8115,16.8397,1934800.0
2006-08-01 10:30:00,23.9,24.2,23.87,24.12,5645700.0,16.8467,17.0582,16.8256,17.0018,5645700.0
2006-08-01 10:40:00,24.12,24.18,24.09,24.16,2089300.0,17.0018,17.0441,16.9807,17.03,2089300.0
2006-08-01 10:50:00,24.17,24.17,24.08,24.1,1625900.0,17.0371,17.0371,16.9736,16.9877,1625900.0
2006-08-01 11:00:00,24.1,24.13,24.02,24.11,1498200.0,16.9877,17.0089,16.9313,16.9948,1498200.0
2006-08-01 11:10:00,24.11,24.12,24.07,24.08,481900.0,16.9948,17.0018,16.9666,16.9736,481900.0
2006-08-01 11:20:00,24.08,24.11,24.06,24.09,1167300.0,16.9736,16.9948,16.9595,16.9807,1167300.0
2006-08-01 11:30:00,24.08,24.11,24.06,24.09,1092200.0,16.9736,16.9948,16.9595,16.9807,1092200.0
2006-08-01 11:40:00,24.09,24.1,24.05,24.06,925400.0,16.9807,16.9877,16.9525,16.9595,925400.0
2006-08-01 11:50:00,24.06,24.09,24.02,24.08,1042400.0,16.9595,16.9807,16.9313,16.9736,1042400.0
2006-08-01 12:00:00,24.08,24.09,24.04,24.07,595200.0,16.9736,16.9807,16.9454,16.9666,595200.0
2006-08-01 12:10:00,24.06,24.07,24.03,24.05,727600.0,16.9595,16.9666,16.9384,16.9525,727600.0
2006-08-01 12:20:00,24.04,24.06,24.04,24.04,505700.0,16.9454,16.9595,16.9454,16.9454,505700.0
2006-08-01 12:30:00,24.04,24.05,24.0,24.02,506500.0,16.9454,16.9525,16.9172,16.9313,506500.0
2006-08-01 12:40:00,24.02,24.02,24.0,24.01,446600.0,16.9313,16.9313,16.9172,16.9243,446600.0
2006-08-01 12:50:00,24.0,24.03,24.0,24.03,728200.0,16.9172,16.9384,16.9172,16.9384,728200.0
2006-08-01 13:00:00,24.02,24.03,24.0,24.0,311400.0,16.9313,16.9384,16.9172,16.9172,311400.0
2006-08-01 13:10:00,24.0,24.03,23.98,23.98,590600.0,16.9172,16.9384,16.9031,16.9031,590600.0
2006-08-01 13:20:00,23.98,24.0,23.94,23.99,951100.0,16.9031,16.9172,16.8749,16.9102,951100.0
2006-08-01 13:30:00,24.0,24.0,23.98,23.99,479300.0,16.9172,16.9172,16.9031,16.9102,479300.0
2006-08-01 13:40:00,23.99,24.03,23.94,24.0,1307800.0,16.9102,16.9384,16.8749,16.9172,1307800.0
2006-08-01 13:50:00,24.01,24.01,23.96,23.97,897400.0,16.9243,16.9243,16.889,16.8961,897400.0
2006-08-01 14:00:00,23.97,24.04,23.95,24.03,1072400.0,16.8961,16.9454,16.882,16.9384,1072400.0
2006-08-01 14:10:00,24.02,24.06,24.01,24.01,649600.0,16.9313,16.9595,16.9243,16.9243,649600.0
2006-08-01 14:20:00,24.01,24.02,23.94,23.98,848400.0,16.9243,16.9313,16.8749,16.9031,848400.0
2006-08-01 14:30:00,23.99,23.99,23.94,23.95,639000.0,16.9102,16.9102,16.8749,16.882,639000.0
2006-08-01 14:40:00,23.95,23.95,23.9,23.94,703300.0,16.882,16.882,16.8467,16.8749,703300.0
2006-08-01 14:50:00,23.94,23.98,23.93,23.96,643800.0,16.8749,16.9031,16.8679,16.889,643800.0
2006-08-01 15:00:00,23.96,23.96,23.9,23.91,838200.0,16.889,16.889,16.8467,16.8538,838200.0
2006-08-01 15:10:00,23.91,23.93,23.9,23.91,772700.0,16.8538,16.8679,16.8467,16.8538,772700.0
2006-08-01 15:20:00,23.91,24.0,23.91,23.98,896000.0,16.8538,16.9172,16.8538,16.9031,896000.0
2006-08-01 15:30:00,23.98,24.02,23.97,23.99,1352700.0,16.9031,16.9313,16.8961,16.9102,1352700.0
2006-08-01 15:40:00,24.0,24.1,24.0,24.09,1559800.0,16.9172,16.9877,16.9172,16.9807,1559800.0
2006-08-01 15:50:00,24.1,24.1,23.99,23.99,2379300.0,16.9877,16.9877,16.9102,16.9102,2379300.0
2006-08-02 09:30:00,24.12,24.17,24.07,24.14,1866900.0,17.0018,17.0371,16.9666,17.0159,1866900.0
2006-08-02 09:40:00,24.14,24.15,24.11,24.14,758300.0,17.0159,17.023,16.9948,17.0159,758300.0
2006-08-02 09:50:00,24.14,24.17,24.11,24.15,1005800.0,17.0159,17.0371,16.9948,17.023,1005800.0
2006-08-02 10:00:00,24.15,24.19,24.07,24.07,1779500.0,17.023,17.0512,16.9666,16.9666,1779500.0
2006-08-02 10:10:00,24.08,24.13,24.07,24.09,555800.0,16.9736,17.0089,16.9666,16.9807,555800.0
2006-08-02 10:20:00,24.09,24.09,24.05,24.08,640000.0,16.9807,16.9807,16.9525,16.9736,640000.0
2006-08-02 10:30:00,24.07,24.1,24.06,24.07,574700.0,16.9666,16.9877,16.9595,16.9666,574700.0
2006-08-02 10:40:00,24.08,24.09,24.03,24.05,1179300.0,16.9736,16.9807,16.9384,16.9525,1179300.0
2006-08-02 10:50:00,24.05,24.06,24.04,24.04,398300.0,16.9525,16.9595,16.9454,16.9454,398300.0
2006-08-02 11:00:00,24.04,24.09,24.04,24.08,472300.0,16.9454,16.9807,16.9454,16.9736,472300.0
2006-08-02 11:10:00,24.08,24.19,24.08,24.18,1446600.0,16.9736,17.0512,16.9736,17.0441,1446600.0
2006-08-02 11:20:00,24.16,24.19,24.09,24.1,1700400.0,17.03,17.0512,16.9807,16.9877,1700400.0
2006-08-02 11:30:00,24.1,24.15,24.08,24.1,925200.0,16.9877,17.023,16.9736,16.9877,925200.0
2006-08-02 11:40:00,24.11,24.17,24.09,24.14,1006800.0,16.9948,17.0371,16.9807,17.0159,1006800.0
2006-08-02 11:50:00,24.14,24.24,24.13,24.21,1517500.0,17.0159,17.0864,17.0089,17.0653,1517500.0
2006-08-02 12:00:00,24.21,24.38,24.19,24.35,3005500.0,17.0653,17.1851,17.0512,17.1639,3005500.0
2006-08-02 12:10:00,24.36,24.36,24.28,24.33,1027300.0,17.171,17.171,17.1146,17.1498,1027300.0
2006-08-02 12:20:00,24.32,24.34,24.3,24.33,821400.0,17.1428,17.1569,17.1287,17.1498,821400.0
2006-08-02 12:30:00,24.33,24.35,24.29,24.3,669600.0,17.1498,17.1639,17.1217,17.1287,669600.0
2006-08-02 12:40:00,24.3,24.4,24.29,24.34,1292300.0,17.1287,17.1992,17.1217,17.1569,1292300.0
2006-08-02 12:50:00,24.34,24.38,24.34,24.38,498800.0,17.1569,17.1851,17.1569,17.1851,498800.0
2006-08-02 13:00:00,24.38,24.38,24.35,24.35,284900.0,17.1851,17.1851,17.1639,17.1639,284900.0
2006-08-02 13:10:00,24.35,24.38,24.35,24.35,489500.0,17.1639,17.1851,17.1639,17.1639,489500.0
2006-08-02 13:20:00,24.35,24.37,24.34,24.36,417700.0,17.1639,17.178,17.1569,17.171,417700.0
2006-08-02 13:30:00,24.36,24.39,24.35,24.37,691800.0,17.171,17.1921,17.1639,17.178,691800.0
2006-08-02 13:40:00,24.37,24.4,24.37,24.39,689700.0,17.178,17.1992,17.178,17.1921,689700.0
2006-08-02 13:50:00,24.39,24.4,24.38,24.38,494200.0,17.1921,17.1992,17.1851,17.1851,494200.0
2006-08-02 14:00:00,24.38,24.4,24.36,24.4,966700.0,17.1851,17.1992,17.171,17.1992,966700.0
2006-08-02 14:10:00,24.4,24.4,24.36,24.38,631300.0,17.1992,17.1992,17.171,17.1851,631300.0
2006-08-02 14:20:00,24.37,24.38,24.32,24.36,1301300.0,17.178,17.1851,17.1428,17.171,1301300.0
2006-08-02 14:30:00,24.36,24.37,24.3,24.34,1523400.0,17.171,17.178,17.1287,17.1569,1523400.0
2006-08-02 14:40:00,24.35,24.37,24.33,24.33,1202600.0,17.1639,17.178,17.1498,17.1498,1202600.0
2006-08-02 14:50:00,24.33,24.36,24.31,24.33,1192600.0,17.1498,17.171,17.1358,17.1498,1192600.0
2006-08-02 15:00:00,24.33,24.35,24.32,24.33,932100.0,17.1498,17.1639,17.1428,17.1498,932100.0
2006-08-02 15:10:00,24.33,24.34,24.28,24.33,1142500.0,17.1498,17.1569,17.1146,17.1498,1142500.0
2006-08-02 15:20:00,24.33,24.35,24.32,24.34,879800.0,17.1498,17.1639,17.1428,17.1569,879800.0
2006-08-02 15:30:00,24.35,24.38,24.3,24.32,2735100.0,17.1639,17.1851,17.1287,17.1428,2735100.0
2006-08-02 15:40:00,24.33,24.38,24.3,24.32,1626800.0,17.1498,17.1851,17.1287,17.1428,1626800.0
2006-08-02 15:50:00,24.31,24.32,24.28,24.31,2747600.0,17.1358,17.1428,17.1146,17.1358,2747600.0
2006-08-03 09:30:00,24.19,24.33,24.15,24.28,2624900.0,17.0512,17.1498,17.023,17.1146,2624900.0
2006-08-03 09:40:00,24.28,24.37,24.25,24.36,1448100.0,17.1146,17.178,17.0935,17.171,1448100.0
2006-08-03 09:50:00,24.36,24.42,24.36,24.39,1372900.0,17.171,17.2133,17.171,17.1921,1372900.0
2006-08-03 10:00:00,24.38,24.4,24.36,24.37,608800.0,17.1851,17.1992,17.171,17.178,608800.0
2006-08-03 10:10:00,24.36,24.42,24.36,24.4,683100.0,17.171,17.2133,17.171,17.1992,683100.0
2006-08-03 10:20:00,24.4,24.43,24.36,24.4,902600.0,17.1992,17.2203,17.171,17.1992,902600.0
2006-08-03 10:30:00,24.4,24.41,24.36,24.4,1396100.0,17.1992,17.2062,17.171,17.1992,1396100.0
2006-08-03 10:40:00,24.4,24.42,24.34,24.37,1166000.0,17.1992,17.2133,17.1569,17.178,1166000.0
2006-08-03 10:50:00,24.37,24.42,24.34,24.41,1100600.0,17.178,17.2133,17.1569,17.2062,1100600.0
2006-08-03 11:00:00,24.41,24.43,24.37,24.37,641700.0,17.2062,17.2203,17.178,17.178,641700.0
2006-08-03 11:10:00,24.37,24.37,24.33,24.34,528800.0,17.178,17.178,17.1498,17.1569,528800.0
2006-08-03 11:20:00,24.34,24.38,24.33,24.35,457500.0,17.1569,17.1851,17.1498,17.1639,457500.0
2006-08-03 11:30:00,24.34,24.35,24.28,24.29,958400.0,17.1569,17.1639,17.1146,17.1217,958400.0
2006-08-03 11:40:00,24.28,24.29,24.26,24.26,591200.0,17.1146,17.1217,17.1005,17.1005,591200.0
2006-08-03 11:50:00,24.26,24.29,24.26,24.29,430200.0,17.1005,17.1217,17.1005,17.1217,430200.0
2006-08-03 12:00:00,24.28,24.31,24.27,24.27,507200.0,17.1146,17.1358,17.1076,17.1076,507200.0
2006-08-03 12:10:00,24.28,24.29,24.27,24.28,304200.0,17.1146,17.1217,17.1076,17.1146,304200.0
2006-08-03 12:20:00,24.28,24.29,24.26,24.27,442000.0,17.1146,17.1217,17.1005,17.1076,442000.0
2006-08-03 12:30:00,24.27,24.31,24.26,24.31,785300.0,17.1076,17.1358,17.1005,17.1358,785300.0
2006-08-03 12:40:00,24.3,24.31,24.29,24.3,276600.0,17.1287,17.1358,17.1217,17.1287,276600.0
2006-08-03 12:50:00,24.3,24.3,24.26,24.27,475500.0,17.1287,17.1287,17.1005,17.1076,475500.0
2006-08-03 13:00:00,24.27,24.38,24.27,24.35,1122400.0,17.1076,17.1851,17.1076,17.1639,1122400.0
2006-08-03 13:10:00,24.36,24.42,24.33,24.38,776600.0,17.171,17.2133,17.1498,17.1851,776600.0
2006-08-03 13:20:00,24.38,24.44,24.37,24.39,802200.0,17.1851,17.2274,17.178,17.1921,802200.0
2006-08-03 13:30:00,24.39,24.4,24.37,24.37,654800.0,17.1921,17.1992,17.178,17.178,654800.0
2006-08-03 13:40:00,24.38,24.4,24.34,24.38,1077200.0,17.1851,17.1992,17.1569,17.1851,1077200.0
2006-08-03 13:50:00,24.38,24.44,24.37,24.42,1765300.0,17.1851,17.2274,17.178,17.2133,1765300.0
2006-08-03 14:00:00,24.42,24.44,24.41,24.42,918600.0,17.2133,17.2274,17.2062,17.2133,918600.0
2006-08-03 14:10:00,24.43,24.48,24.41,24.42,2251500.0,17.2203,17.2556,17.2062,17.2133,2251500.0
2006-08-03 14:20:00,24.42,24.47,24.35,24.36,1657100.0,17.2133,17.2485,17.1639,17.171,1657100.0
2006-08-03 14:30:00,24.35,24.43,24.35,24.4,869200.0,17.1639,17.2203,17.1639,17.1992,869200.0
2006-08-03 14:40:00,24.4,24.41,24.39,24.39,402900.0,17.1992,17.2062,17.1921,17.1921,402900.0
2006-08-03 14:50:00,24.39,24.42,24.37,24.39,732000.0,17.1921,17.2133,17.178,17.1921,732000.0
2006-08-03 15:00:00,24.39,24.4,24.34,24.35,923300.0,17.1921,17.1992,17.1569,17.1639,923300.0
2006-08-03 15:10:00,24.34,24.37,24.31,24.37,1042000.0,17.1569,17.178,17.1358,17.178,1042000.0
2006-08-03 15:20:00,24.37,24.37,24.33,24.35,768500.0,17.178,17.178,17.1498,17.1639,768500.0
2006-08-03 15:30:00,24.35,24.35,24.26,24.28,1558500.0,17.1639,17.1639,17.1005,17.1146,1558500.0
2006-08-03 15:40:00,24.27,24.3,24.21,24.24,1839100.0,17.1076,17.1287,17.0653,17.0864,1839100.0
2006-08-03 15:50:00,24.24,24.29,24.2,24.22,2253200.0,17.0864,17.1217,17.0582,17.0723,2253200.0
2006-08-04 09:30:00,24.4,24.44,24.32,24.37,2148700.0,17.1992,17.2274,17.1428,17.178,2148700.0
2006-08-04 09:40:00,24.37,24.41,24.36,24.39,1031800.0,17.178,17.2062,17.171,17.1921,1031800.0
2006-08-04 09:50:00,24.4,24.4,24.32,24.37,1439200.0,17.1992,17.1992,17.1428,17.178,1439200.0
2006-08-04 10:00:00,24.37,24.43,24.33,24.37,1174700.0,17.178,17.2203,17.1498,17.178,1174700.0
2006-08-04 10:10:00,24.37,24.4,24.33,24.39,656200.0,17.178,17.1992,17.1498,17.1921,656200.0
2006-08-04 10:20:00,24.39,24.42,24.36,24.38,959600.0,17.1921,17.2133,17.171,17.1851,959600.0
2006-08-04 10:30:00,24.39,24.47,24.38,24.46,1479400.0,17.1921,17.2485,17.1851,17.2415,1479400.0
2006-08-04 10:40:00,24.46,24.47,24.42,24.45,1110600.0,17.2415,17.2485,17.2133,17.2344,1110600.0
2006-08-04 10:50:00,24.45,24.47,24.42,24.45,797900.0,17.2344,17.2485,17.2133,17.2344,797900.0
2006-08-04 11:00:00,24.46,24.47,24.44,24.45,790400.0,17.2415,17.2485,17.2274,17.2344,790400.0
2006-08-04 11:10:00,24.46,24.46,24.43,24.46,727100.0,17.2415,17.2415,17.2203,17.2415,727100.0
2006-08-04 11:20:00,24.46,24.49,24.45,24.48,1191700.0,17.2415,17.2626,17.2344,17.2556,1191700.0
2006-08-04 11:30:00,24.48,24.49,24.47,24.49,486300.0,17.2556,17.2626,17.2485,17.2626,486300.0
2006-08-04 11:40:00,24.49,24.49,24.48,24.48,560100.0,17.2626,17.2626,17.2556,17.2556,560100.0
2006-08-04 11:50:00,24.48,24.49,24.45,24.45,946100.0,17.2556,17.2626,17.2344,17.2344,946100.0
2006-08-04 12:00:00,24.45,24.46,24.43,24.46,1079200.0,17.2344,17.2415,17.2203,17.2415,1079200.0
2006-08-04 12:10:00,24.46,24.46,24.37,24.38,1023100.0,17.2415,17.2415,17.178,17.1851,1023100.0
2006-08-04 12:20:00,24.38,24.41,24.36,24.39,1250800.0,17.1851,17.2062,17.171,17.1921,1250800.0
2006-08-04 12:30:00,24.39,24.4,24.33,24.33,920000.0,17.1921,17.1992,17.1498,17.1498,920000.0
2006-08-04 12:40:00,24.34,24.37,24.32,24.36,548200.0,17.1569,17.178,17.1428,17.171,548200.0
2006-08-04 12:50:00,24.36,24.37,24.34,24.35,335400.0,17.171,17.178,17.1569,17.1639,335400.0
2006-08-04 13:00:00,24.35,24.39,24.34,24.38,522400.0,17.1639,17.1921,17.1569,17.1851,522400.0
2006-08-04 13:10:00,24.38,24.39,24.3,24.32,956600.0,17.1851,17.1921,17.1287,17.1428,956600.0
2006-08-04 13:20:00,24.32,24.33,24.24,24.32,983300.0,17.1428,17.1498,17.0864,17.1428,983300.0
2006-08-04 13:30:00,24.32,24.33,24.24,24.25,933700.0,17.1428,17.1498,17.0864,17.0935,933700.0
2006-08-04 13:40:00,24.26,24.29,24.24,24.28,644500.0,17.1005,17.1217,17.0864,17.1146,644500.0
2006-08-04 13:50:00,24.28,24.3,24.25,24.27,977800.0,17.1146,17.1287,17.0935,17.1076,977800.0
2006-08-04 14:00:00,24.27,24.32,24.22,24.29,1060300.0,17.1076,17.1428,17.0723,17.1217,1060300.0
2006-08-04 14:10:00,24.3,24.31,24.2,24.23,740500.0,17.1287,17.1358,17.0582,17.0794,740500.0
2006-08-04 14:20:00,24.23,24.24,24.16,24.2,741000.0,17.0794,17.0864,17.03,17.0582,741000.0
2006-08-04 14:30:00,24.2,24.24,24.19,24.23,424300.0,17.0582,17.0864,17.0512,17.0794,424300.0
2006-08-04 14:40:00,24.23,24.27,24.21,24.25,860600.0,17.0794,17.1076,17.0653,17.0935,860600.0
2006-08-04 14:50:00,24.25,24.28,24.2,24.22,608500.0,17.0935,17.1146,17.0582,17.0723,608500.0
2006-08-04 15:00:00,24.22,24.23,24.15,24.19,925100.0,17.0723,17.0794,17.023,17.0512,925100.0
2006-08-04 15:10:00,24.19,24.23,24.18,24.2,786600.0,17.0512,17.0794,17.0441,17.0582,786600.0
2006-08-04 15:20:00,24.21,24.28,24.17,24.26,1258200.0,17.0653,17.1146,17.0371,17.1005,1258200.0
2006-08-04 15:30:00,24.26,24.27,24.2,24.23,1259600.0,17.1005,17.1076,17.0582,17.0794,1259600.0
2006-08-04 15:40:00,24.23,24.25,24.2,24.25,1197200.0,17.0794,17.0935,17.0582,17.0935,1197200.0
2006-08-04 15:50:00,24.25,24.3,24.23,24.28,1870400.0,17.0935,17.1287,17.0794,17.1146,1870400.0
2006-08-07 09:30:00,24.27,24.4,24.2,24.4,2128900.0,17.1076,17.1992,17.0582,17.1992,2128900.0
2006-08-07 09:40:00,24.39,24.4,24.32,24.35,1027000.0,17.1921,17.1992,17.1428,17.1639,1027000.0
2006-08-07 09:50:00,24.35,24.38,24.33,24.35,604100.0,17.1639,17.1851,17.1498,17.1639,604100.0
2006-08-07 10:00:00,24.35,24.48,24.35,24.46,1491700.0,17.1639,17.2556,17.1639,17.2415,1491700.0
2006-08-07 10:10:00,24.45,24.48,24.42,24.46,1152400.0,17.2344,17.2556,17.2133,17.2415,1152400.0
2006-08-07 10:20:00,24.46,24.47,24.41,24.41,967900.0,17.2415,17.2485,17.2062,17.2062,967900.0
2006-08-07 10:30:00,24.41,24.42,24.35,24.36,670100.0,17.2062,17.2133,17.1639,17.171,670100.0
2006-08-07 10:40:00,24.36,24.38,24.34,24.37,811000.0,17.171,17.1851,17.1569,17.178,811000.0
2006-08-07 10:50:00,24.37,24.37,24.33,24.34,481000.0,17.178,17.178,17.1498,17.1569,481000.0
2006-08-07 11:00:00,24.34,24.35,24.28,24.29,713900.0,17.1569,17.1639,17.1146,17.1217,713900.0
2006-08-07 11:10:00,24.29,24.3,24.25,24.26,888200.0,17.1217,17.1287,17.0935,17.1005,888200.0
2006-08-07 11:20:00,24.26,24.28,24.22,24.23,741900.0,17.1005,17.1146,17.0723,17.0794,741900.0
2006-08-07 11:30:00,24.23,24.25,24.19,24.24,892500.0,17.0794,17.0935,17.0512,17.0864,892500.0
2006-08-07 11:40:00,24.24,24.25,24.23,24.25,454100.0,17.0864,17.0935,17.0794,17.0935,454100.0
2006-08-07 11:50:00,24.24,24.25,24.23,24.24,288800.0,17.0864,17.0935,17.0794,17.0864,288800.0
2006-08-07 12:00:00,24.24,24.24,24.2,24.22,425200.0,17.0864,17.0864,17.0582,17.0723,425200.0
2006-08-07 12:10:00,24.21,24.23,24.21,24.21,357300.0,17.0653,17.0794,17.0653,17.0653,357300.0
2006-08-07 12:20:00,24.21,24.24,24.21,24.23,283100.0,17.0653,17.0864,17.0653,17.0794,283100.0
2006-08-07 12:30:00,24.23,24.25,24.21,24.24,360900.0,17.0794,17.0935,17.0653,17.0864,360900.0
2006-08-07 12:40:00,24.24,24.31,24.24,24.27,558200.0,17.0864,17.1358,17.0864,17.1076,558200.0
2006-08-07 12:50:00,24.27,24.28,24.24,24.24,267100.0,17.1076,17.1146,17.0864,17.0864,267100.0
2006-08-07 13:00:00,24.24,24.26,24.2,24.21,494200.0,17.0864,17.1005,17.0582,17.0653,494200.0
2006-08-07 13:10:00,24.2,24.23,24.2,24.22,363000.0,17.0582,17.0794,17.0582,17.0723,363000.0
2006-08-07 13:20:00,24.22,24.24,24.21,24.23,370400.0,17.0723,17.0864,17.0653,17.0794,370400.0
2006-08-07 13:30:00,24.24,24.25,24.2,24.21,445100.0,17.0864,17.0935,17.0582,17.0653,445100.0
2006-08-07 13:40:00,24.2,24.23,24.2,24.22,278000.0,17.0582,17.0794,17.0582,17.0723,278000.0
2006-08-07 13:50:00,24.23,24.24,24.2,24.21,608300.0,17.0794,17.0864,17.0582,17.0653,608300.0
2006-08-07 14:00:00,24.2,24.35,24.2,24.23,707400.0,17.0582,17.1639,17.0582,17.0794,707400.0
2006-08-07 14:10:00,24.24,24.35,24.22,24.25,668500.0,17.0864,17.1639,17.0723,17.0935,668500.0
2006-08-07 14:20:00,24.25,24.3,24.24,24.24,433900.0,17.0935,17.1287,17.0864,17.0864,433900.0
2006-08-07 14:30:00,24.25,24.28,24.23,24.26,553500.0,17.0935,17.1146,17.0794,17.1005,553500.0
2006-08-07 14:40:00,24.26,24.28,24.24,24.26,591000.0,17.1005,17.1146,17.0864,17.1005,591000.0
2006-08-07 14:50:00,24.27,24.35,24.25,24.26,660400.0,17.1076,17.1639,17.0935,17.1005,660400.0
2006-08-07 15:00:00,24.27,24.27,24.21,24.23,894100.0,17.1076,17.1076,17.0653,17.0794,894100.0
2006-08-07 15:10:00,24.24,24.3,24.23,24.29,1058800.0,17.0864,17.1287,17.0794,17.1217,1058800.0
2006-08-07 15:20:00,24.29,24.31,24.28,24.31,2076100.0,17.1217,17.1358,17.1146,17.1358,2076100.0
2006-08-07 15:30:00,24.3,24.34,24.3,24.31,1050400.0,17.1287,17.1569,17.1287,17.1358,1050400.0
2006-08-07 15:40:00,24.3,24.3,24.23,24.26,1478100.0,17.1287,17.1287,17.0794,17.1005,1478100.0
2006-08-07 15:50:00,24.26,24.28,24.2,24.24,2485700.0,17.1005,17.1146,17.0582,17.0864,2485700.0
2006-08-08 09:30:00,24.4,24.46,24.33,24.39,2349500.0,17.1992,17.2415,17.1498,17.1921,2349500.0
2006-08-08 09:40:00,24.39,24.41,24.37,24.37,934200.0,17.1921,17.2062,17.178,17.178,934200.0
2006-08-08 09:50:00,24.36,24.41,24.34,24.4,1105600.0,17.171,17.2062,17.1569,17.1992,1105600.0
2006-08-08 10:00:00,24.41,24.48,24.4,24.47,1196100.0,17.2062,17.2556,17.1992,17.2485,1196100.0
2006-08-08 10:10:00,24.48,24.52,24.45,24.5,2417800.0,17.2556,17.2838,17.2344,17.2697,2417800.0
2006-08-08 10:20:00,24.49,24.51,24.42,24.46,1562500.0,17.2626,17.2767,17.2133,17.2415,1562500.0
2006-08-08 10:30:00,24.46,24.5,24.35,24.45,1073900.0,17.2415,17.2697,17.1639,17.2344,1073900.0
2006-08-08 10:40:00,24.46,24.49,24.45,24.45,436300.0,17.2415,17.2626,17.2344,17.2344,436300.0
2006-08-08 10:50:00,24.45,24.48,24.43,24.44,287900.0,17.2344,17.2556,17.2203,17.2274,287900.0
2006-08-08 11:00:00,24.43,24.46,24.43,24.45,573800.0,17.2203,17.2415,17.2203,17.2344,573800.0
2006-08-08 11:10:00,24.45,24.46,24.43,24.46,2904200.0,17.2344,17.2415,17.2203,17.2415,2904200.0
2006-08-08 11:20:00,24.46,24.49,24.45,24.49,281900.0,17.2415,17.2626,17.2344,17.2626,281900.0
2006-08-08 11:30:00,24.48,24.49,24.45,24.45,263300.0,17.2556,17.2626,17.2344,17.2344,263300.0
2006-08-08 11:40:00,24.45,24.46,24.45,24.45,298200.0,17.2344,17.2415,17.2344,17.2344,298200.0
2006-08-08 11:50:00,24.45,24.46,24.43,24.43,444400.0,17.2344,17.2415,17.2203,17.2203,444400.0
2006-08-08 12:00:00,24.44,24.44,24.43,24.44,174000.0,17.2274,17.2274,17.2203,17.2274,174000.0
2006-08-08 12:10:00,24.44,24.44,24.43,24.43,169300.0,17.2274,17.2274,17.2203,17.2203,169300.0
2006-08-08 12:20:00,24.44,24.48,24.44,24.46,592900.0,17.2274,17.2556,17.2274,17.2415,592900.0
2006-08-08 12:30:00,24.46,24.47,24.43,24.45,774000.0,17.2415,17.2485,17.2203,17.2344,774000.0
2006-08-08 12:40:00,24.45,24.46,24.44,24.45,345400.0,17.2344,17.2415,17.2274,17.2344,345400.0
2006-08-08 12:50:00,24.46,24.49,24.44,24.46,833200.0,17.2415,17.2626,17.2274,17.2415,833200.0
2006-08-08 13:00:00,24.46,24.46,24.45,24.45,366600.0,17.2415,17.2415,17.2344,17.2344,366600.0
2006-08-08 13:10:00,24.45,24.46,24.44,24.46,480100.0,17.2344,17.2415,17.2274,17.2415,480100.0
2006-08-08 13:20:00,24.46,24.46,24.45,24.45,340000.0,17.2415,17.2415,17.2344,17.2344,340000.0
2006-08-08 13:30:00,24.45,24.46,24.45,24.45,394000.0,17.2344,17.2415,17.2344,17.2344,394000.0
2006-08-08 13:40:00,24.45,24.46,24.42,24.42,873700.0,17.2344,17.2415,17.2133,17.2133,873700.0
2006-08-08 13:50:00,24.42,24.43,24.38,24.43,967600.0,17.2133,17.2203,17.1851,17.2203,967600.0
2006-08-08 14:00:00,24.43,24.45,24.36,24.42,1108900.0,17.2203,17.2344,17.171,17.2133,1108900.0
2006-08-08 14:10:00,24.42,24.51,24.38,24.47,2328400.0,17.2133,17.2767,17.1851,17.2485,2328400.0
2006-08-08 14:20:00,24.46,24.49,24.2,24.32,3451400.0,17.2415,17.2626,17.0582,17.1428,3451400.0
2006-08-08 14:30:00,24.32,24.4,24.27,24.36,2202300.0,17.1428,17.1992,17.1076,17.171,2202300.0
2006-08-08 14:40:00,24.36,24.45,24.36,24.4,1996600.0,17.171,17.2344,17.171,17.1992,1996600.0
2006-08-08 14:50:00,24.4,24.41,24.31,24.32,1111000.0,17.1992,17.2062,17.1358,17.1428,1111000.0
2006-08-08 15:00:00,24.32,24.36,24.29,24.32,1094500.0,17.1428,17.171,17.1217,17.1428,1094500.0
2006-08-08 15:10:00,24.33,24.35,24.28,24.28,1146600.0,17.1498,17.1639,17.1146,17.1146,1146600.0
2006-08-08 15:20:00,24.27,24.34,24.26,24.33,1410300.0,17.1076,17.1569,17.1005,17.1498,1410300.0
2006-08-08 15:30:00,24.33,24.36,24.26,24.33,1227000.0,17.1498,17.171,17.1005,17.1498,1227000.0
2006-08-08 15:40:00,24.33,24.42,24.32,24.41,1897700.0,17.1498,17.2133,17.1428,17.2062,1897700.0
2006-08-08 15:50:00,24.41,24.41,24.31,24.34,2554600.0,17.2062,17.2062,17.1358,17.1569,2554600.0
2006-08-09 09:30:00,24.49,24.5,24.41,24.49,2123100.0,17.2626,17.2697,17.2062,17.2626,2123100.0
2006-08-09 09:40:00,24.49,24.49,24.41,24.47,1278200.0,17.2626,17.2626,17.2062,17.2485,1278200.0
2006-08-09 09:50:00,24.47,24.49,24.42,24.48,1355300.0,17.2485,17.2626,17.2133,17.2556,1355300.0
2006-08-09 10:00:00,24.47,24.5,24.44,24.5,1091500.0,17.2485,17.2697,17.2274,17.2697,1091500.0
2006-08-09 10:10:00,24.49,24.54,24.48,24.51,1660400.0,17.2626,17.2979,17.2556,17.2767,1660400.0
2006-08-09 10:20:00,24.51,24.55,24.51,24.55,899600.0,17.2767,17.3049,17.2767,17.3049,899600.0
2006-08-09 10:30:00,24.55,24.58,24.5,24.52,1567600.0,17.3049,17.3261,17.2697,17.2838,1567600.0
2006-08-09 10:40:00,24.52,24.57,24.5,24.57,866700.0,17.2838,17.319,17.2697,17.319,866700.0
2006-08-09 10:50:00,24.57,24.58,24.53,24.55,1788400.0,17.319,17.3261,17.2908,17.3049,1788400.0
2006-08-09 11:00:00,24.55,24.59,24.55,24.58,1142700.0,17.3049,17.3331,17.3049,17.3261,1142700.0
2006-08-09 11:10:00,24.58,24.62,24.57,24.57,2481600.0,17.3261,17.3543,17.319,17.319,2481600.0
2006-08-09 11:20:00,24.57,24.61,24.56,24.57,1077800.0,17.319,17.3472,17.312,17.319,1077800.0
2006-08-09 11:30:00,24.57,24.62,24.57,24.59,1114800.0,17.319,17.3543,17.319,17.3331,1114800.0
2006-08-09 11:40:00,24.59,24.62,24.59,24.59,926800.0,17.3331,17.3543,17.3331,17.3331,926800.0
2006-08-09 11:50:00,24.6,24.6,24.58,24.58,363000.0,17.3402,17.3402,17.3261,17.3261,363000.0
2006-08-09 12:00:00,24.58,24.6,24.55,24.55,577300.0,17.3261,17.3402,17.3049,17.3049,577300.0
2006-08-09 12:10:00,24.55,24.55,24.53,24.55,344700.0,17.3049,17.3049,17.2908,17.3049,344700.0
2006-08-09 12:20:00,24.54,24.59,24.54,24.56,422500.0,17.2979,17.3331,17.2979,17.312,422500.0
2006-08-09 12:30:00,24.56,24.59,24.56,24.58,533000.0,17.312,17.3331,17.312,17.3261,533000.0
2006-08-09 12:40:00,24.58,24.6,24.53,24.54,920400.0,17.3261,17.3402,17.2908,17.2979,920400.0
2006-08-09 12:50:00,24.53,24.56,24.51,24.54,861500.0,17.2908,17.312,17.2767,17.2979,861500.0
2006-08-09 13:00:00,24.54,24.56,24.52,24.55,354700.0,17.2979,17.312,17.2838,17.3049,354700.0
2006-08-09 13:10:00,24.56,24.6,24.53,24.54,963200.0,17.312,17.3402,17.2908,17.2979,963200.0
2006-08-09 13:20:00,24.54,24.55,24.51,24.51,532500.0,17.2979,17.3049,17.2767,17.2767,532500.0
2006-08-09 13:30:00,24.51,24.54,24.5,24.52,496000.0,17.2767,17.2979,17.2697,17.2838,496000.0
2006-08-09 13:40:00,24.52,24.55,24.51,24.55,605200.0,17.2838,17.3049,17.2767,17.3049,605200.0
2006-08-09 13:50:00,24.55,24.6,24.55,24.57,917800.0,17.3049,17.3402,17.3049,17.319,917800.0
2006-08-09 14:00:00,24.57,24.64,24.54,24.59,1458300.0,17.319,17.3684,17.2979,17.3331,1458300.0
2006-08-09 14:10:00,24.58,24.59,24.54,24.55,517800.0,17.3261,17.3331,17.2979,17.3049,517800.0
2006-08-09 14:20:00,24.55,24.59,24.54,24.58,605300.0,17.3049,17.3331,17.2979,17.3261,605300.0
2006-08-09 14:30:00,24.58,24.61,24.58,24.6,722500.0,17.3261,17.3472,17.3261,17.3402,722500.0
2006-08-09 14:40:00,24.6,24.62,24.53,24.53,1009700.0,17.3402,17.3543,17.2908,17.2908,1009700.0
2006-08-09 14:50:00,24.53,24.54,24.46,24.47,1065900.0,17.2908,17.2979,17.2415,17.2485,1065900.0
2006-08-09 15:00:00,24.47,24.48,24.41,24.43,1598600.0,17.2485,17.2556,17.2062,17.2203,1598600.0
2006-08-09 15:10:00,24.42,24.48,24.42,24.48,1103200.0,17.2133,17.2556,17.2133,17.2556,1103200.0
2006-08-09 15:20:00,24.48,24.48,24.43,24.46,980100.0,17.2556,17.2556,17.2203,17.2415,980100.0
2006-08-09 15:30:00,24.46,24.51,24.41,24.46,2126300.0,17.2415,17.2767,17.2062,17.2415,2126300.0
2006-08-09 15:40:00,24.46,24.47,24.4,24.42,1255400.0,17.2415,17.2485,17.1992,17.2133,1255400.0
2006-08-09 15:50:00,24.43,24.44,24.34,24.43,2558200.0,17.2203,17.2274,17.1569,17.2203,2558200.0
2006-08-10 09:30:00,24.37,24.6,24.35,24.44,2106100.0,17.178,17.3402,17.1639,17.2274,2106100.0
2006-08-10 09:40:00,24.44,24.52,24.38,24.41,1111700.0,17.2274,17.2838,17.1851,17.2062,1111700.0
2006-08-10 09:50:00,24.41,24.45,24.39,24.43,1116400.0,17.2062,17.2344,17.1921,17.2203,1116400.0
2006-08-10 10:00:00,24.43,24.45,24.37,24.4,593600.0,17.2203,17.2344,17.178,17.1992,593600.0
2006-08-10 10:10:00,24.4,24.45,24.4,24.44,601300.0,17.1992,17.2344,17.1992,17.2274,601300.0
2006-08-10 10:20:00,24.45,24.5,24.41,24.5,679900.0,17.2344,17.2697,17.2062,17.2697,679900.0
2006-08-10 10:30:00,24.5,24.53,24.46,24.47,913800.0,17.2697,17.2908,17.2415,17.2485,913800.0
2006-08-10 10:40:00,24.47,24.5,24.39,24.4,796300.0,17.2485,17.2697,17.1921,17.1992,796300.0
2006-08-10 10:50:00,24.4,24.42,24.36,24.41,572400.0,17.1992,17.2133,17.171,17.2062,572400.0
2006-08-10 11:00:00,24.41,24.48,24.39,24.47,617900.0,17.2062,17.2556,17.1921,17.2485,617900.0
2006-08-10 11:10:00,24.47,24.49,24.45,24.47,400000.0,17.2485,17.2626,17.2344,17.2485,400000.0
2006-08-10 11:20:00,24.47,24.48,24.44,24.46,303300.0,17.2485,17.2556,17.2274,17.2415,303300.0
2006-08-10 11:30:00,24.46,24.47,24.4,24.4,386200.0,17.2415,17.2485,17.1992,17.1992,386200.0
2006-08-10 11:40:00,24.4,24.41,24.39,24.4,353700.0,17.1992,17.2062,17.1921,17.1992,353700.0
2006-08-10 11:50:00,24.4,24.47,24.4,24.46,380200.0,17.1992,17.2485,17.1992,17.2415,380200.0
2006-08-10 12:00:00,24.47,24.49,24.39,24.39,784700.0,17.2485,17.2626,17.1921,17.1921,784700.0
2006-08-10 12:10:00,24.39,24.45,24.39,24.39,611800.0,17.1921,17.2344,17.1921,17.1921,611800.0
2006-08-10 12:20:00,24.4,24.44,24.39,24.44,319400.0,17.1992,17.2274,17.1921,17.2274,319400.0
2006-08-10 12:30:00,24.44,24.45,24.4,24.41,462000.0,17.2274,17.2344,17.1992,17.2062,462000.0
2006-08-10 12:40:00,24.42,24.42,24.39,24.39,374800.0,17.2133,17.2133,17.1921,17.1921,374800.0
2006-08-10 12:50:00,24.39,24.41,24.39,24.41,216600.0,17.1921,17.2062,17.1921,17.2062,216600.0
2006-08-10 13:00:00,24.4,24.41,24.35,24.35,411600.0,17.1992,17.2062,17.1639,17.1639,411600.0
2006-08-10 13:10:00,24.35,24.4,24.35,24.37,472000.0,17.1639,17.1992,17.1639,17.178,472000.0
2006-08-10 13:20:00,24.36,24.37,24.34,24.36,511200.0,17.171,17.178,17.1569,17.171,511200.0
2006-08-10 13:30:00,24.36,24.4,24.34,24.4,501800.0,17.171,17.1992,17.1569,17.1992,501800.0
2006-08-10 13:40:00,24.4,24.44,24.37,24.4,911200.0,17.1992,17.2274,17.178,17.1992,911200.0
2006-08-10 13:50:00,24.41,24.41,24.38,24.39,477500.0,17.2062,17.2062,17.1851,17.1921,477500.0
2006-08-10 14:00:00,24.39,24.49,24.39,24.45,1267600.0,17.1921,17.2626,17.1921,17.2344,1267600.0
2006-08-10 14:10:00,24.46,24.47,24.43,24.45,404900.0,17.2415,17.2485,17.2203,17.2344,404900.0
2006-08-10 14:20:00,24.46,24.49,24.44,24.46,369200.0,17.2415,17.2626,17.2274,17.2415,369200.0
2006-08-10 14:30:00,24.45,24.47,24.42,24.43,361100.0,17.2344,17.2485,17.2133,17.2203,361100.0
2006-08-10 14:40:00,24.43,24.46,24.36,24.37,810800.0,17.2203,17.2415,17.171,17.178,810800.0
2006-08-10 14:50:00,24.37,24.39,24.37,24.38,504900.0,17.178,17.1921,17.178,17.1851,504900.0
2006-08-10 15:00:00,24.39,24.4,24.36,24.39,676600.0,17.1921,17.1992,17.171,17.1921,676600.0
2006-08-10 15:10:00,24.39,24.43,24.37,24.4,725800.0,17.1921,17.2203,17.178,17.1992,725800.0
2006-08-10 15:20:00,24.39,24.41,24.36,24.38,873900.0,17.1921,17.2062,17.171,17.1851,873900.0
2006-08-10 15:30:00,24.37,24.42,24.37,24.4,503400.0,17.178,17.2133,17.178,17.1992,503400.0
2006-08-10 15:40:00,24.4,24.47,24.39,24.44,1213100.0,17.1992,17.2485,17.1921,17.2274,1213100.0
2006-08-10 15:50:00,24.43,24.47,24.42,24.44,1582200.0,17.2203,17.2485,17.2133,17.2274,1582200.0
2006-08-11 09:30:00,24.43,24.43,24.33,24.35,1303700.0,17.2203,17.2203,17.1498,17.1639,1303700.0
2006-08-11 09:40:00,24.35,24.37,24.26,24.27,1144600.0,17.1639,17.178,17.1005,17.1076,1144600.0
2006-08-11 09:50:00,24.27,24.29,24.23,24.26,1093600.0,17.1076,17.1217,17.0794,17.1005,1093600.0
2006-08-11 10:00:00,24.26,24.28,24.2,24.23,954300.0,17.1005,17.1146,17.0582,17.0794,954300.0
2006-08-11 10:10:00,24.24,24.28,24.21,24.26,931500.0,17.0864,17.1146,17.0653,17.1005,931500.0
2006-08-11 10:20:00,24.27,24.31,24.26,24.29,555300.0,17.1076,17.1358,17.1005,17.1217,555300.0
2006-08-11 10:30:00,24.29,24.34,24.22,24.32,613000.0,17.1217,17.1569,17.0723,17.1428,613000.0
2006-08-11 10:40:00,24.33,24.37,24.32,24.35,819700.0,17.1498,17.178,17.1428,17.1639,819700.0
2006-08-11 10:50:00,24.36,24.36,24.32,24.33,512400.0,17.171,17.171,17.1428,17.1498,512400.0
2006-08-11 11:00:00,24.33,24.36,24.31,24.32,746800.0,17.1498,17.171,17.1358,17.1428,746800.0
2006-08-11 11:10:00,24.32,24.35,24.31,24.34,400700.0,17.1428,17.1639,17.1358,17.1569,400700.0
2006-08-11 11:20:00,24.34,24.35,24.32,24.33,639600.0,17.1569,17.1639,17.1428,17.1498,639600.0
2006-08-11 11:30:00,24.33,24.34,24.31,24.32,507300.0,17.1498,17.1569,17.1358,17.1428,507300.0
2006-08-11 11:40:00,24.32,24.33,24.27,24.29,994900.0,17.1428,17.1498,17.1076,17.1217,994900.0
2006-08-11 11:50:00,24.29,24.3,24.25,24.26,1316400.0,17.1217,17.1287,17.0935,17.1005,1316400.0
2006-08-11 12:00:00,24.27,24.28,24.25,24.27,558000.0,17.1076,17.1146,17.0935,17.1076,558000.0
2006-08-11 12:10:00,24.28,24.29,24.26,24.28,302100.0,17.1146,17.1217,17.1005,17.1146,302100.0
2006-08-11 12:20:00,24.29,24.3,24.27,24.28,606400.0,17.1217,17.1287,17.1076,17.1146,606400.0
2006-08-11 12:30:00,24.28,24.3,24.27,24.28,457400.0,17.1146,17.1287,17.1076,17.1146,457400.0
2006-08-11 12:40:00,24.28,24.29,24.26,24.28,425700.0,17.1146,17.1217,17.1005,17.1146,425700.0
2006-08-11 12:50:00,24.28,24.29,24.26,24.28,506900.0,17.1146,17.1217,17.1005,17.1146,506900.0
2006-08-11 13:00:00,24.28,24.29,24.25,24.27,696500.0,17.1146,17.1217,17.0935,17.1076,696500.0
2006-08-11 13:10:00,24.26,24.28,24.25,24.25,404300.0,17.1005,17.1146,17.0935,17.0935,404300.0
2006-08-11 13:20:00,24.25,24.26,24.25,24.26,330200.0,17.0935,17.1005,17.0935,17.1005,330200.0
2006-08-11 13:30:00,24.26,24.29,24.23,24.29,646500.0,17.1005,17.1217,17.0794,17.1217,646500.0
2006-08-11 13:40:00,24.29,24.3,24.27,24.3,613100.0,17.1217,17.1287,17.1076,17.1287,613100.0
2006-08-11 13:50:00,24.3,24.33,24.27,24.3,838600.0,17.1287,17.1498,17.1076,17.1287,838600.0
2006-08-11 14:00:00,24.3,24.34,24.3,24.32,519900.0,17.1287,17.1569,17.1287,17.1428,519900.0
2006-08-11 14:10:00,24.32,24.34,24.29,24.33,634800.0,17.1428,17.1569,17.1217,17.1498,634800.0
2006-08-11 14:20:00,24.33,24.34,24.3,24.34,539000.0,17.1498,17.1569,17.1287,17.1569,539000.0
2006-08-11 14:30:00,24.33,24.34,24.3,24.32,400500.0,17.1498,17.1569,17.1287,17.1428,400500.0
2006-08-11 14:40:00,24.32,24.35,24.32,24.33,457900.0,17.1428,17.1639,17.1428,17.1498,457900.0
2006-08-11 14:50:00,24.33,24.34,24.31,24.34,428000.0,17.1498,17.1569,17.1358,17.1569,428000.0
2006-08-11 15:00:00,24.34,24.36,24.31,24.33,947000.0,17.1569,17.171,17.1358,17.1498,947000.0
2006-08-11 15:10:00,24.33,24.35,24.31,24.32,752400.0,17.1498,17.1639,17.1358,17.1428,752400.0
2006-08-11 15:20:00,24.32,24.4,24.31,24.39,910900.0,17.1428,17.1992,17.1358,17.1921,910900.0
2006-08-11 15:30:00,24.39,24.45,24.39,24.44,803300.0,17.1921,17.2344,17.1921,17.2274,803300.0
2006-08-11 15:40:00,24.44,24.44,24.38,24.38,1008300.0,17.2274,17.2274,17.1851,17.1851,1008300.0
2006-08-11 15:50:00,24.38,24.43,24.37,24.43,1813800.0,17.1851,17.2203,17.178,17.2203,1813800.0
2006-08-14 09:30:00,24.52,24.54,24.43,24.45,3091500.0,17.2838,17.2979,17.2203,17.2344,3091500.0
2006-08-14 09:40:00,24.45,24.47,24.4,24.44,1262800.0,17.2344,17.2485,17.1992,17.2274,1262800.0
2006-08-14 09:50:00,24.42,24.45,24.41,24.43,1083800.0,17.2133,17.2344,17.2062,17.2203,1083800.0
2006-08-14 10:00:00,24.43,24.46,24.42,24.44,668600.0,17.2203,17.2415,17.2133,17.2274,668600.0
2006-08-14 10:10:00,24.44,24.46,24.42,24.43,494100.0,17.2274,17.2415,17.2133,17.2203,494100.0
2006-08-14 10:20:00,24.43,24.43,24.38,24.39,1087400.0,17.2203,17.2203,17.1851,17.1921,1087400.0
2006-08-14 10:30:00,24.38,24.43,24.35,24.37,1530900.0,17.1851,17.2203,17.1639,17.178,1530900.0
2006-08-14 10:40:00,24.37,24.39,24.35,24.38,1541600.0,17.178,17.1921,17.1639,17.1851,1541600.0
2006-08-14 10:50:00,24.38,24.42,24.37,24.42,754700.0,17.1851,17.2133,17.178,17.2133,754700.0
2006-08-14 11:00:00,24.41,24.47,24.39,24.45,1823300.0,17.2062,17.2485,17.1921,17.2344,1823300.0
2006-08-14 11:10:00,24.44,24.45,24.38,24.39,1297400.0,17.2274,17.2344,17.1851,17.1921,1297400.0
2006-08-14 11:20:00,24.39,24.44,24.38,24.39,678300.0,17.1921,17.2274,17.1851,17.1921,678300.0
2006-08-14 11:30:00,24.4,24.4,24.38,24.39,951800.0,17.1992,17.1992,17.1851,17.1921,951800.0
2006-08-14 11:40:00,24.39,24.46,24.39,24.45,1288900.0,17.1921,17.2415,17.1921,17.2344,1288900.0
2006-08-14 11:50:00,24.45,24.5,24.45,24.48,986100.0,17.2344,17.2697,17.2344,17.2556,986100.0
2006-08-14 12:00:00,24.49,24.49,24.46,24.48,411100.0,17.2626,17.2626,17.2415,17.2556,411100.0
2006-08-14 12:10:00,24.47,24.5,24.46,24.48,1142100.0,17.2485,17.2697,17.2415,17.2556,1142100.0
2006-08-14 12:20:00,24.48,24.51,24.48,24.5,961300.0,17.2556,17.2767,17.2556,17.2697,961300.0
2006-08-14 12:30:00,24.49,24.5,24.48,24.48,453500.0,17.2626,17.2697,17.2556,17.2556,453500.0
2006-08-14 12:40:00,24.48,24.51,24.48,24.51,1309100.0,17.2556,17.2767,17.2556,17.2767,1309100.0
2006-08-14 12:50:00,24.5,24.57,24.5,24.57,1236200.0,17.2697,17.319,17.2697,17.319,1236200.0
2006-08-14 13:00:00,24.57,24.59,24.54,24.55,841300.0,17.319,17.3331,17.2979,17.3049,841300.0
2006-08-14 13:10:00,24.55,24.56,24.54,24.54,285000.0,17.3049,17.312,17.2979,17.2979,285000.0
2006-08-14 13:20:00,24.55,24.56,24.52,24.55,623100.0,17.3049,17.312,17.2838,17.3049,623100.0
2006-08-14 13:30:00,24.55,24.59,24.55,24.56,523800.0,17.3049,17.3331,17.3049,17.312,523800.0
2006-08-14 13:40:00,24.56,24.57,24.52,24.57,501600.0,17.312,17.319,17.2838,17.319,501600.0
2006-08-14 13:50:00,24.55,24.57,24.52,24.54,527700.0,17.3049,17.319,17.2838,17.2979,527700.0
2006-08-14 14:00:00,24.54,24.57,24.51,24.54,1132600.0,17.2979,17.319,17.2767,17.2979,1132600.0
2006-08-14 14:10:00,24.54,24.6,24.51,24.55,1346200.0,17.2979,17.3402,17.2767,17.3049,1346200.0
2006-08-14 14:20:00,24.55,24.56,24.5,24.54,739100.0,17.3049,17.312,17.2697,17.2979,739100.0
2006-08-14 14:30:00,24.54,24.55,24.51,24.54,574200.0,17.2979,17.3049,17.2767,17.2979,574200.0
2006-08-14 14:40:00,24.55,24.56,24.53,24.53,454400.0,17.3049,17.312,17.2908,17.2908,454400.0
2006-08-14 14:50:00,24.53,24.54,24.49,24.51,1849800.0,17.2908,17.2979,17.2626,17.2767,1849800.0
2006-08-14 15:00:00,24.52,24.52,24.48,24.48,1545000.0,17.2838,17.2838,17.2556,17.2556,1545000.0
2006-08-14 15:10:00,24.49,24.54,24.48,24.5,1051200.0,17.2626,17.2979,17.2556,17.2697,1051200.0
2006-08-14 15:20:00,24.5,24.55,24.49,24.53,1107900.0,17.2697,17.3049,17.2626,17.2908,1107900.0
2006-08-14 15:30:00,24.53,24.54,24.48,24.49,1594600.0,17.2908,17.2979,17.2556,17.2626,1594600.0
2006-08-14 15:40:00,24.48,24.51,24.48,24.51,1588800.0,17.2556,17.2767,17.2556,17.2767,1588800.0
2006-08-14 15:50:00,24.5,24.52,24.49,24.52,1958000.0,17.2697,17.2838,17.2626,17.2838,1958000.0
2006-08-15 09:30:00,24.55,24.57,24.48,24.51,1661500.0,17.3682,17.3823,17.3187,17.3399,1661500.0
2006-08-15 09:40:00,24.52,24.52,24.44,24.46,1826000.0,17.347,17.347,17.2904,17.3045,1826000.0
2006-08-15 09:50:00,24.46,24.5,24.45,24.5,1410400.0,17.3045,17.3328,17.2974,17.3328,1410400.0
2006-08-15 10:00:00,24.5,24.51,24.48,24.49,786900.0,17.3328,17.3399,17.3187,17.3257,786900.0
2006-08-15 10:10:00,24.5,24.52,24.47,24.49,1403400.0,17.3328,17.347,17.3116,17.3257,1403400.0
2006-08-15 10:20:00,24.5,24.51,24.46,24.49,1143200.0,17.3328,17.3399,17.3045,17.3257,1143200.0
2006-08-15 10:30:00,24.5,24.52,24.49,24.52,643100.0,17.3328,17.347,17.3257,17.347,643100.0
2006-08-15 10:40:00,24.52,24.57,24.52,24.56,1393000.0,17.347,17.3823,17.347,17.3753,1393000.0
2006-08-15 10:50:00,24.55,24.56,24.53,24.56,1009600.0,17.3682,17.3753,17.354,17.3753,1009600.0
2006-08-15 11:00:00,24.56,24.6,24.55,24.59,1252700.0,17.3753,17.4036,17.3682,17.3965,1252700.0
2006-08-15 11:10:00,24.59,24.6,24.56,24.57,1238300.0,17.3965,17.4036,17.3753,17.3823,1238300.0
2006-08-15 11:20:00,24.57,24.57,24.56,24.56,424500.0,17.3823,17.3823,17.3753,17.3753,424500.0
2006-08-15 11:30:00,24.57,24.57,24.5,24.55,815400.0,17.3823,17.3823,17.3328,17.3682,815400.0
2006-08-15 11:40:00,24.55,24.56,24.53,24.55,753800.0,17.3682,17.3753,17.354,17.3682,753800.0
2006-08-15 11:50:00,24.55,24.59,24.54,24.55,965700.0,17.3682,17.3965,17.3611,17.3682,965700.0
2006-08-15 12:00:00,24.55,24.59,24.55,24.57,766700.0,17.3682,17.3965,17.3682,17.3823,766700.0
2006-08-15 12:10:00,24.58,24.58,24.54,24.55,458000.0,17.3894,17.3894,17.3611,17.3682,458000.0
2006-08-15 12:20:00,24.55,24.55,24.53,24.54,532700.0,17.3682,17.3682,17.354,17.3611,532700.0
2006-08-15 12:30:00,24.54,24.55,24.53,24.54,318100.0,17.3611,17.3682,17.354,17.3611,318100.0
2006-08-15 12:40:00,24.55,24.56,24.53,24.54,476200.0,17.3682,17.3753,17.354,17.3611,476200.0
2006-08-15 12:50:00,24.55,24.55,24.53,24.54,709600.0,17.3682,17.3682,17.354,17.3611,709600.0
2006-08-15 13:00:00,24.54,24.55,24.52,24.54,589900.0,17.3611,17.3682,17.347,17.3611,589900.0
2006-08-15 13:10:00,24.55,24.55,24.51,24.51,357700.0,17.3682,17.3682,17.3399,17.3399,357700.0
2006-08-15 13:20:00,24.52,24.55,24.51,24.54,377300.0,17.347,17.3682,17.3399,17.3611,377300.0
2006-08-15 13:30:00,24.55,24.58,24.54,24.55,955700.0,17.3682,17.3894,17.3611,17.3682,955700.0
2006-08-15 13:40:00,24.55,24.58,24.55,24.57,525800.0,17.3682,17.3894,17.3682,17.3823,525800.0
2006-08-15 13:50:00,24.57,24.59,24.56,24.57,693600.0,17.3823,17.3965,17.3753,17.3823,693600.0
2006-08-15 14:00:00,24.58,24.58,24.55,24.56,543800.0,17.3894,17.3894,17.3682,17.3753,543800.0
2006-08-15 14:10:00,24.56,24.57,24.55,24.57,342000.0,17.3753,17.3823,17.3682,17.3823,342000.0
2006-08-15 14:20:00,24.57,24.58,24.56,24.57,507700.0,17.3823,17.3894,17.3753,17.3823,507700.0
2006-08-15 14:30:00,24.57,24.57,24.55,24.56,403400.0,17.3823,17.3823,17.3682,17.3753,403400.0
2006-08-15 14:40:00,24.57,24.59,24.56,24.58,578900.0,17.3823,17.3965,17.3753,17.3894,578900.0
2006-08-15 14:50:00,24.59,24.6,24.55,24.59,1841900.0,17.3965,17.4036,17.3682,17.3965,1841900.0
2006-08-15 15:00:00,24.59,24.59,24.57,24.58,611100.0,17.3965,17.3965,17.3823,17.3894,611100.0
2006-08-15 15:10:00,24.59,24.6,24.58,24.58,1179400.0,17.3965,17.4036,17.3894,17.3894,1179400.0
2006-08-15 15:20:00,24.59,24.65,24.58,24.61,1607700.0,17.3965,17.4389,17.3894,17.4106,1607700.0
2006-08-15 15:30:00,24.62,24.62,24.54,24.56,2994800.0,17.4177,17.4177,17.3611,17.3753,2994800.0
2006-08-15 15:40:00,24.56,24.6,24.53,24.59,7114500.0,17.3753,17.4036,17.354,17.3965,7114500.0
2006-08-15 15:50:00,24.59,24.64,24.57,24.61,3333400.0,17.3965,17.4319,17.3823,17.4106,3333400.0
2006-08-16 09:30:00,24.61,24.64,24.47,24.59,3311900.0,17.4106,17.4319,17.3116,17.3965,3311900.0
2006-08-16 09:40:00,24.59,24.62,24.56,24.58,1583400.0,17.3965,17.4177,17.3753,17.3894,1583400.0
2006-08-16 09:50:00,24.58,24.62,24.56,24.58,2490700.0,17.3894,17.4177,17.3753,17.3894,2490700.0
2006-08-16 10:00:00,24.58,24.59,24.55,24.56,1829900.0,17.3894,17.3965,17.3682,17.3753,1829900.0
2006-08-16 10:10:00,24.56,24.59,24.53,24.54,1804200.0,17.3753,17.3965,17.354,17.3611,1804200.0
2006-08-16 10:20:00,24.54,24.61,24.53,24.6,2750200.0,17.3611,17.4106,17.354,17.4036,2750200.0
2006-08-16 10:30:00,24.6,24.61,24.58,24.58,822000.0,17.4036,17.4106,17.3894,17.3894,822000.0
2006-08-16 10:40:00,24.59,24.62,24.58,24.6,909800.0,17.3965,17.4177,17.3894,17.4036,909800.0
2006-08-16 10:50:00,24.6,24.64,24.57,24.6,2263200.0,17.4036,17.4319,17.3823,17.4036,2263200.0
2006-08-16 11:00:00,24.6,24.61,24.57,24.57,870100.0,17.4036,17.4106,17.3823,17.3823,870100.0
2006-08-16 11:10:00,24.57,24.59,24.56,24.58,797700.0,17.3823,17.3965,17.3753,17.3894,797700.0
2006-08-16 11:20:00,24.58,24.63,24.56,24.62,1813200.0,17.3894,17.4248,17.3753,17.4177,1813200.0
2006-08-16 11:30:00,24.61,24.62,24.58,24.61,1631400.0,17.4106,17.4177,17.3894,17.4106,1631400.0
2006-08-16 11:40:00,24.61,24.63,24.59,24.62,1209300.0,17.4106,17.4248,17.3965,17.4177,1209300.0
2006-08-16 11:50:00,24.62,24.64,24.58,24.62,1539300.0,17.4177,17.4319,17.3894,17.4177,1539300.0
2006-08-16 12:00:00,24.62,24.63,24.59,24.6,881000.0,17.4177,17.4248,17.3965,17.4036,881000.0
2006-08-16 12:10:00,24.6,24.62,24.59,24.61,722700.0,17.4036,17.4177,17.3965,17.4106,722700.0
2006-08-16 12:20:00,24.61,24.64,24.61,24.63,615100.0,17.4106,17.4319,17.4106,17.4248,615100.0
2006-08-16 12:30:00,24.63,24.69,24.63,24.68,1896800.0,17.4248,17.4672,17.4248,17.4602,1896800.0
2006-08-16 12:40:00,24.67,24.72,24.67,24.67,1950900.0,17.4531,17.4885,17.4531,17.4531,1950900.0
2006-08-16 12:50:00,24.67,24.68,24.64,24.65,798400.0,17.4531,17.4602,17.4319,17.4389,798400.0
2006-08-16 13:00:00,24.65,24.66,24.64,24.65,427000.0,17.4389,17.446,17.4319,17.4389,427000.0
2006-08-16 13:10:00,24.65,24.65,24.64,24.64,418900.0,17.4389,17.4389,17.4319,17.4319,418900.0
2006-08-16 13:20:00,24.65,25.0,24.61,24.61,325400.0,17.4389,17.6865,17.4106,17.4106,325400.0
2006-08-16 13:30:00,24.62,24.69,24.6,24.69,1165800.0,17.4177,17.4672,17.4036,17.4672,1165800.0
2006-08-16 13:40:00,24.69,24.72,24.69,24.71,456300.0,17.4672,17.4885,17.4672,17.4814,456300.0
2006-08-16 13:50:00,24.71,24.72,24.69,24.69,334500.0,17.4814,17.4885,17.4672,17.4672,334500.0
2006-08-16 14:00:00,24.69,24.71,24.67,24.68,492000.0,17.4672,17.4814,17.4531,17.4602,492000.0
2006-08-16 14:10:00,24.67,24.71,24.62,24.69,1374600.0,17.4531,17.4814,17.4177,17.4672,1374600.0
2006-08-16 14:20:00,24.69,24.7,24.67,24.69,555000.0,17.4672,17.4743,17.4531,17.4672,555000.0
2006-08-16 14:30:00,24.69,24.73,24.69,24.71,1752500.0,17.4672,17.4955,17.4672,17.4814,1752500.0
2006-08-16 14:40:00,24.72,24.72,24.68,24.69,721400.0,17.4885,17.4885,17.4602,17.4672,721400.0
2006-08-16 14:50:00,24.69,24.71,24.69,24.7,710800.0,17.4672,17.4814,17.4672,17.4743,710800.0
2006-08-16 15:00:00,24.7,24.73,24.69,24.71,1252100.0,17.4743,17.4955,17.4672,17.4814,1252100.0
2006-08-16 15:10:00,24.72,24.72,24.68,24.71,1131800.0,17.4885,17.4885,17.4602,17.4814,1131800.0
2006-08-16 15:20:00,24.71,24.72,24.69,24.71,1094300.0,17.4814,17.4885,17.4672,17.4814,1094300.0
2006-08-16 15:30:00,24.72,24.72,24.68,24.7,1110400.0,17.4885,17.4885,17.4602,17.4743,1110400.0
2006-08-16 15:40:00,24.69,24.71,24.69,24.7,1272600.0,17.4672,17.4814,17.4672,17.4743,1272600.0
2006-08-16 15:50:00,24.69,24.73,24.69,24.73,3297500.0,17.4672,17.4955,17.4672,17.4955,3297500.0
2006-08-17 09:30:00,24.7,24.74,24.65,24.7,2182100.0,17.4743,17.5026,17.4389,17.4743,2182100.0
2006-08-17 09:40:00,24.7,24.75,24.69,24.73,1090200.0,17.4743,17.5097,17.4672,17.4955,1090200.0
2006-08-17 09:50:00,24.74,24.74,24.68,24.7,696000.0,17.5026,17.5026,17.4602,17.4743,696000.0
2006-08-17 10:00:00,24.7,24.7,24.61,24.66,1200700.0,17.4743,17.4743,17.4106,17.446,1200700.0
2006-08-17 10:10:00,24.67,24.7,24.64,24.7,2052000.0,17.4531,17.4743,17.4319,17.4743,2052000.0
2006-08-17 10:20:00,24.7,24.7,24.66,24.67,952700.0,17.4743,17.4743,17.446,17.4531,952700.0
2006-08-17 10:30:00,24.66,24.7,24.65,24.68,1374200.0,17.446,17.4743,17.4389,17.4602,1374200.0
2006-08-17 10:40:00,24.68,24.72,24.66,24.7,2923400.0,17.4602,17.4885,17.446,17.4743,2923400.0
2006-08-17 10:50:00,24.7,24.75,24.68,24.71,1677000.0,17.4743,17.5097,17.4602,17.4814,1677000.0
2006-08-17 11:00:00,24.7,24.72,24.68,24.7,1025000.0,17.4743,17.4885,17.4602,17.4743,1025000.0
2006-08-17 11:10:00,24.69,24.7,24.69,24.7,2863100.0,17.4672,17.4743,17.4672,17.4743,2863100.0
2006-08-17 11:20:00,24.7,24.71,24.69,24.7,663000.0,17.4743,17.4814,17.4672,17.4743,663000.0
2006-08-17 11:30:00,24.71,24.71,24.67,24.68,1354900.0,17.4814,17.4814,17.4531,17.4602,1354900.0
2006-08-17 11:40:00,24.68,24.71,24.67,24.7,1425800.0,17.4602,17.4814,17.4531,17.4743,1425800.0
2006-08-17 11:50:00,24.7,24.71,24.68,24.69,735600.0,17.4743,17.4814,17.4602,17.4672,735600.0
2006-08-17 12:00:00,24.68,24.69,24.66,24.68,741500.0,17.4602,17.4672,17.446,17.4602,741500.0
2006-08-17 12:10:00,24.69,24.69,24.67,24.68,384000.0,17.4672,17.4672,17.4531,17.4602,384000.0
2006-08-17 12:20:00,24.68,24.7,24.67,24.7,655100.0,17.4602,17.4743,17.4531,17.4743,655100.0
2006-08-17 12:30:00,24.7,24.7,24.69,24.7,295200.0,17.4743,17.4743,17.4672,17.4743,295200.0
2006-08-17 12:40:00,24.69,24.71,24.69,24.7,898000.0,17.4672,17.4814,17.4672,17.4743,898000.0
2006-08-17 12:50:00,24.71,24.71,24.7,24.7,571600.0,17.4814,17.4814,17.4743,17.4743,571600.0
2006-08-17 13:00:00,24.7,24.72,24.7,24.7,550700.0,17.4743,17.4885,17.4743,17.4743,550700.0
2006-08-17 13:10:00,24.7,24.71,24.7,24.71,253300.0,17.4743,17.4814,17.4743,17.4814,253300.0
2006-08-17 13:20:00,24.7,24.72,24.7,24.71,840700.0,17.4743,17.4885,17.4743,17.4814,840700.0
2006-08-17 13:30:00,24.72,24.72,24.68,24.69,508100.0,17.4885,17.4885,17.4602,17.4672,508100.0
2006-08-17 13:40:00,24.69,24.71,24.67,24.7,813200.0,17.4672,17.4814,17.4531,17.4743,813200.0
2006-08-17 13:50:00,24.71,24.71,24.7,24.7,358900.0,17.4814,17.4814,17.4743,17.4743,358900.0
2006-08-17 14:00:00,24.7,24.71,24.67,24.68,1322000.0,17.4743,17.4814,17.4531,17.4602,1322000.0
2006-08-17 14:10:00,24.68,24.68,24.67,24.67,1124700.0,17.4602,17.4602,17.4531,17.4531,1124700.0
2006-08-17 14:20:00,24.68,24.69,24.66,24.67,1462000.0,17.4602,17.4672,17.446,17.4531,1462000.0
2006-08-17 14:30:00,24.68,24.7,24.67,24.7,551300.0,17.4602,17.4743,17.4531,17.4743,551300.0
2006-08-17 14:40:00,24.7,24.7,24.69,24.69,596100.0,17.4743,17.4743,17.4672,17.4672,596100.0
2006-08-17 14:50:00,24.7,24.71,24.69,24.69,1293700.0,17.4743,17.4814,17.4672,17.4672,1293700.0
2006-08-17 15:00:00,24.69,24.7,24.69,24.69,1252400.0,17.4672,17.4743,17.4672,17.4672,1252400.0
2006-08-17 15:10:00,24.7,24.7,24.69,24.7,832300.0,17.4743,17.4743,17.4672,17.4743,832300.0
2006-08-17 15:20:00,24.69,24.7,24.69,24.69,372900.0,17.4672,17.4743,17.4672,17.4672,372900.0
2006-08-17 15:30:00,24.7,24.7,24.69,24.7,1149900.0,17.4743,17.4743,17.4672,17.4743,1149900.0
2006-08-17 15:40:00,24.7,24.7,24.69,24.69,1236500.0,17.4743,17.4743,17.4672,17.4672,1236500.0
2006-08-17 15:50:00,24.7,24.7,24.69,24.7,2120400.0,17.4743,17.4743,17.4672,17.4743,2120400.0
2006-08-18 09:30:00,25.05,25.13,24.98,25.1,22464800.0,17.7219,17.7785,17.6724,17.7573,22464800.0
2006-08-18 09:40:00,25.1,25.11,25.0,25.01,2660500.0,17.7573,17.7644,17.6865,17.6936,2660500.0
2006-08-18 09:50:00,25.0,25.1,24.99,25.02,3481600.0,17.6865,17.7573,17.6795,17.7007,3481600.0
2006-08-18 10:00:00,25.02,25.05,25.01,25.04,1662800.0,17.7007,17.7219,17.6936,17.7148,1662800.0
2006-08-18 10:10:00,25.03,25.07,25.0,25.07,1539200.0,17.7078,17.7361,17.6865,17.7361,1539200.0
2006-08-18 10:20:00,25.07,25.08,25.05,25.05,2145100.0,17.7361,17.7431,17.7219,17.7219,2145100.0
2006-08-18 10:30:00,25.05,25.07,25.04,25.05,1555800.0,17.7219,17.7361,17.7148,17.7219,1555800.0
2006-08-18 10:40:00,25.06,25.08,25.05,25.08,1632900.0,17.729,17.7431,17.7219,17.7431,1632900.0
2006-08-18 10:50:00,25.08,25.1,25.05,25.09,956000.0,17.7431,17.7573,17.7219,17.7502,956000.0
2006-08-18 11:00:00,25.1,25.19,25.06,25.18,4763900.0,17.7573,17.821,17.729,17.8139,4763900.0
2006-08-18 11:10:00,25.17,25.27,25.15,25.24,5056200.0,17.8068,17.8776,17.7927,17.8563,5056200.0
2006-08-18 11:20:00,25.24,25.36,25.23,25.35,4091700.0,17.8563,17.9412,17.8493,17.9342,4091700.0
2006-08-18 11:30:00,25.35,25.42,25.05,25.37,5555400.0,17.9342,17.9837,17.7219,17.9483,5555400.0
2006-08-18 11:40:00,25.37,25.38,25.33,25.35,2033900.0,17.9483,17.9554,17.92,17.9342,2033900.0
2006-08-18 11:50:00,25.36,25.43,25.05,25.41,2212800.0,17.9412,17.9907,17.7219,17.9766,2212800.0
2006-08-18 12:00:00,25.42,25.49,25.4,25.45,4206000.0,17.9837,18.0332,17.9695,18.0049,4206000.0
2006-08-18 12:10:00,25.45,25.54,25.44,25.5,3698300.0,18.0049,18.0686,17.9978,18.0403,3698300.0
2006-08-18 12:20:00,25.5,25.52,25.47,25.49,2157100.0,18.0403,18.0544,18.019,18.0332,2157100.0
2006-08-18 12:30:00,25.5,25.51,25.48,25.48,1573700.0,18.0403,18.0473,18.0261,18.0261,1573700.0
2006-08-18 12:40:00,25.48,25.49,25.47,25.48,1039800.0,18.0261,18.0332,18.019,18.0261,1039800.0
2006-08-18 12:50:00,25.49,25.51,25.44,25.44,1005300.0,18.0332,18.0473,17.9978,17.9978,1005300.0
2006-08-18 13:00:00,25.44,25.45,25.4,25.42,1565500.0,17.9978,18.0049,17.9695,17.9837,1565500.0
2006-08-18 13:10:00,25.42,25.45,25.42,25.45,931400.0,17.9837,18.0049,17.9837,18.0049,931400.0
2006-08-18 13:20:00,25.45,25.49,25.4,25.44,1716200.0,18.0049,18.0332,17.9695,17.9978,1716200.0
2006-08-18 13:30:00,25.45,25.45,25.43,25.43,869800.0,18.0049,18.0049,17.9907,17.9907,869800.0
2006-08-18 13:40:00,25.43,25.45,25.43,25.45,780400.0,17.9907,18.0049,17.9907,18.0049,780400.0
2006-08-18 13:50:00,25.45,25.45,25.42,25.43,1153200.0,18.0049,18.0049,17.9837,17.9907,1153200.0
2006-08-18 14:00:00,25.42,25.46,25.42,25.45,1934500.0,17.9837,18.012,17.9837,18.0049,1934500.0
2006-08-18 14:10:00,25.45,25.48,25.45,25.47,817200.0,18.0049,18.0261,18.0049,18.019,817200.0
2006-08-18 14:20:00,25.48,25.48,25.44,25.47,2604100.0,18.0261,18.0261,17.9978,18.019,2604100.0
2006-08-18 14:30:00,25.47,25.5,25.46,25.47,1670700.0,18.019,18.0403,18.012,18.019,1670700.0
2006-08-18 14:40:00,25.48,25.5,25.47,25.48,1890200.0,18.0261,18.0403,18.019,18.0261,1890200.0
2006-08-18 14:50:00,25.49,25.53,25.48,25.48,2735100.0,18.0332,18.0615,18.0261,18.0261,2735100.0
2006-08-18 15:00:00,25.49,25.56,25.47,25.56,3122000.0,18.0332,18.0827,18.019,18.0827,3122000.0
2006-08-18 15:10:00,25.56,25.61,25.52,25.61,3546300.0,18.0827,18.1181,18.0544,18.1181,3546300.0
2006-08-18 15:20:00,25.61,25.71,25.6,25.7,3709700.0,18.1181,18.1888,18.111,18.1818,3709700.0
2006-08-18 15:30:00,25.7,25.7,25.66,25.67,4279800.0,18.1818,18.1818,18.1535,18.1605,4279800.0
2006-08-18 15:40:00,25.66,25.8,25.66,25.7,8332500.0,18.1535,18.2525,18.1535,18.1818,8332500.0
2006-08-18 15:50:00,25.7,25.79,25.67,25.78,8229400.0,18.1818,18.2454,18.1605,18.2384,8229400.0
2006-08-21 09:30:00,25.66,25.68,25.56,25.65,4495500.0,18.1535,18.1676,18.0827,18.1464,4495500.0
2006-08-21 09:40:00,25.65,25.69,25.62,25.66,2836300.0,18.1464,18.1747,18.1252,18.1535,2836300.0
2006-08-21 09:50:00,25.66,25.66,25.6,25.64,1860000.0,18.1535,18.1535,18.111,18.1393,1860000.0
2006-08-21 10:00:00,25.64,25.67,25.6,25.65,3800500.0,18.1393,18.1605,18.111,18.1464,3800500.0
2006-08-21 10:10:00,25.65,25.65,25.6,25.65,2897900.0,18.1464,18.1464,18.111,18.1464,2897900.0
2006-08-21 10:20:00,25.65,25.69,25.65,25.66,1533900.0,18.1464,18.1747,18.1464,18.1535,1533900.0
2006-08-21 10:30:00,25.65,25.67,25.65,25.66,1092900.0,18.1464,18.1605,18.1464,18.1535,1092900.0
2006-08-21 10:40:00,25.66,25.68,25.6,25.67,1361000.0,18.1535,18.1676,18.111,18.1605,1361000.0
2006-08-21 10:50:00,25.68,25.77,25.66,25.75,2644100.0,18.1676,18.2313,18.1535,18.2171,2644100.0
2006-08-21 11:00:00,25.75,25.79,25.74,25.78,1958000.0,18.2171,18.2454,18.2101,18.2384,1958000.0
2006-08-21 11:10:00,25.79,25.83,25.76,25.82,1818400.0,18.2454,18.2737,18.2242,18.2667,1818400.0
2006-08-21 11:20:00,25.82,25.95,25.82,25.94,3171200.0,18.2667,18.3586,18.2667,18.3516,3171200.0
2006-08-21 11:30:00,25.94,26.05,25.91,26.01,5260700.0,18.3516,18.4294,18.3303,18.4011,5260700.0
2006-08-21 11:40:00,26.01,26.03,25.96,25.97,4569700.0,18.4011,18.4152,18.3657,18.3728,4569700.0
2006-08-21 11:50:00,25.97,26.01,25.86,25.96,2245100.0,18.3728,18.4011,18.295,18.3657,2245100.0
2006-08-21 12:00:00,25.95,25.96,25.92,25.96,1854900.0,18.3586,18.3657,18.3374,18.3657,1854900.0
2006-08-21 12:10:00,25.96,25.98,25.63,25.94,1696200.0,18.3657,18.3799,18.1322,18.3516,1696200.0
2006-08-21 12:20:00,25.93,25.95,25.91,25.92,1010600.0,18.3445,18.3586,18.3303,18.3374,1010600.0
2006-08-21 12:30:00,25.92,25.93,25.91,25.92,782200.0,18.3374,18.3445,18.3303,18.3374,782200.0
2006-08-21 12:40:00,25.92,25.94,25.92,25.93,612100.0,18.3374,18.3516,18.3374,18.3445,612100.0
2006-08-21 12:50:00,25.92,25.94,25.92,25.94,506900.0,18.3374,18.3516,18.3374,18.3516,506900.0
2006-08-21 13:00:00,25.94,26.0,25.93,26.0,1578900.0,18.3516,18.394,18.3445,18.394,1578900.0
2006-08-21 13:10:00,25.99,26.0,25.98,26.0,1487500.0,18.3869,18.394,18.3799,18.394,1487500.0
2006-08-21 13:20:00,26.0,26.03,25.95,25.95,1577200.0,18.394,18.4152,18.3586,18.3586,1577200.0
2006-08-21 13:30:00,25.95,26.0,25.95,25.98,1542700.0,18.3586,18.394,18.3586,18.3799,1542700.0
2006-08-21 13:40:00,25.98,25.99,25.97,25.97,664000.0,18.3799,18.3869,18.3728,18.3728,664000.0
2006-08-21 13:50:00,25.97,25.98,25.96,25.96,811000.0,18.3728,18.3799,18.3657,18.3657,811000.0
2006-08-21 14:00:00,25.96,26.04,25.96,26.04,1669700.0,18.3657,18.4223,18.3657,18.4223,1669700.0
2006-08-21 14:10:00,26.03,26.05,25.99,26.0,1731900.0,18.4152,18.4294,18.3869,18.394,1731900.0
2006-08-21 14:20:00,26.0,26.03,25.98,26.02,1444900.0,18.394,18.4152,18.3799,18.4082,1444900.0
2006-08-21 14:30:00,26.02,26.12,26.02,26.09,3291400.0,18.4082,18.4789,18.4082,18.4577,3291400.0
2006-08-21 14:40:00,26.09,26.1,26.01,26.04,2306700.0,18.4577,18.4647,18.4011,18.4223,2306700.0
2006-08-21 14:50:00,26.03,26.07,26.03,26.06,1564600.0,18.4152,18.4435,18.4152,18.4365,1564600.0
2006-08-21 15:00:00,26.06,26.06,25.99,26.03,1785300.0,18.4365,18.4365,18.3869,18.4152,1785300.0
2006-08-21 15:10:00,26.03,26.06,26.03,26.05,1281000.0,18.4152,18.4365,18.4152,18.4294,1281000.0
2006-08-21 15:20:00,26.05,26.07,25.64,26.07,1082000.0,18.4294,18.4435,18.1393,18.4435,1082000.0
2006-08-21 15:30:00,26.07,26.1,26.06,26.09,2506100.0,18.4435,18.4647,18.4365,18.4577,2506100.0
2006-08-21 15:40:00,26.1,26.12,26.09,26.09,2393400.0,18.4647,18.4789,18.4577,18.4577,2393400.0
2006-08-21 15:50:00,26.1,26.13,26.07,26.12,5181700.0,18.4647,18.486,18.4435,18.4789,5181700.0
2006-08-22 09:30:00,26.01,26.24,25.99,26.23,5065600.0,18.4011,18.5638,18.3869,18.5567,5065600.0
2006-08-22 09:40:00,26.23,26.25,26.2,26.22,3027900.0,18.5567,18.5709,18.5355,18.5496,3027900.0
2006-08-22 09:50:00,26.21,26.22,26.17,26.22,2295300.0,18.5426,18.5496,18.5143,18.5496,2295300.0
2006-08-22 10:00:00,26.21,26.23,26.19,26.2,1347800.0,18.5426,18.5567,18.5284,18.5355,1347800.0
2006-08-22 10:10:00,26.21,26.23,26.2,26.2,1108900.0,18.5426,18.5567,18.5355,18.5355,1108900.0
2006-08-22 10:20:00,26.2,26.25,26.2,26.23,1892900.0,18.5355,18.5709,18.5355,18.5567,1892900.0
2006-08-22 10:30:00,26.23,26.24,26.2,26.2,1996300.0,18.5567,18.5638,18.5355,18.5355,1996300.0
2006-08-22 10:40:00,26.2,26.21,26.16,26.16,1625300.0,18.5355,18.5426,18.5072,18.5072,1625300.0
2006-08-22 10:50:00,26.17,26.2,26.15,26.19,1882900.0,18.5143,18.5355,18.5001,18.5284,1882900.0
2006-08-22 11:00:00,26.18,26.19,26.12,26.15,2617800.0,18.5213,18.5284,18.4789,18.5001,2617800.0
2006-08-22 11:10:00,26.15,26.2,26.14,26.17,1862800.0,18.5001,18.5355,18.493,18.5143,1862800.0
2006-08-22 11:20:00,26.18,26.18,26.15,26.15,1300600.0,18.5213,18.5213,18.5001,18.5001,1300600.0
2006-08-22 11:30:00,26.15,26.19,26.1,26.1,2421700.0,18.5001,18.5284,18.4647,18.4647,2421700.0
2006-08-22 11:40:00,26.11,26.11,26.06,26.07,1304700.0,18.4718,18.4718,18.4365,18.4435,1304700.0
2006-08-22 11:50:00,26.07,26.07,26.01,26.03,1821900.0,18.4435,18.4435,18.4011,18.4152,1821900.0
2006-08-22 12:00:00,26.03,26.03,25.95,25.97,3081800.0,18.4152,18.4152,18.3586,18.3728,3081800.0
2006-08-22 12:10:00,25.97,25.98,25.91,25.92,1184400.0,18.3728,18.3799,18.3303,18.3374,1184400.0
2006-08-22 12:20:00,25.92,25.98,25.87,25.88,2267800.0,18.3374,18.3799,18.302,18.3091,2267800.0
2006-08-22 12:30:00,25.87,25.9,25.84,25.89,1418200.0,18.302,18.3233,18.2808,18.3162,1418200.0
2006-08-22 12:40:00,25.88,25.91,25.88,25.9,744500.0,18.3091,18.3303,18.3091,18.3233,744500.0
2006-08-22 12:50:00,25.89,25.93,25.89,25.93,904700.0,18.3162,18.3445,18.3162,18.3445,904700.0
2006-08-22 13:00:00,25.93,25.94,25.83,25.86,2329000.0,18.3445,18.3516,18.2737,18.295,2329000.0
2006-08-22 13:10:00,25.86,25.88,25.84,25.85,1052500.0,18.295,18.3091,18.2808,18.2879,1052500.0
2006-08-22 13:20:00,25.85,25.86,25.8,25.8,1567900.0,18.2879,18.295,18.2525,18.2525,1567900.0
2006-08-22 13:30:00,25.81,25.82,25.77,25.79,1987100.0,18.2596,18.2667,18.2313,18.2454,1987100.0
2006-08-22 13:40:00,25.8,25.8,25.71,25.72,2390200.0,18.2525,18.2525,18.1888,18.1959,2390200.0
2006-08-22 13:50:00,25.71,25.8,25.71,25.76,1553700.0,18.1888,18.2525,18.1888,18.2242,1553700.0
2006-08-22 14:00:00,25.76,25.78,25.73,25.74,1241800.0,18.2242,18.2384,18.203,18.2101,1241800.0
2006-08-22 14:10:00,25.74,25.75,25.66,25.7,1755200.0,18.2101,18.2171,18.1535,18.1818,1755200.0
2006-08-22 14:20:00,25.7,25.73,25.67,25.71,1339600.0,18.1818,18.203,18.1605,18.1888,1339600.0
2006-08-22 14:30:00,25.71,25.72,25.69,25.71,810900.0,18.1888,18.1959,18.1747,18.1888,810900.0
2006-08-22 14:40:00,25.72,25.74,25.71,25.71,1269700.0,18.1959,18.2101,18.1888,18.1888,1269700.0
2006-08-22 14:50:00,25.72,25.78,25.71,25.77,1241900.0,18.1959,18.2384,18.1888,18.2313,1241900.0
2006-08-22 15:00:00,25.76,25.82,25.76,25.79,2427600.0,18.2242,18.2667,18.2242,18.2454,2427600.0
2006-08-22 15:10:00,25.8,25.8,25.69,25.7,3008300.0,18.2525,18.2525,18.1747,18.1818,3008300.0
2006-08-22 15:20:00,25.7,25.79,25.69,25.75,2143700.0,18.1818,18.2454,18.1747,18.2171,2143700.0
2006-08-22 15:30:00,25.75,25.97,25.73,25.75,1621200.0,18.2171,18.3728,18.203,18.2171,1621200.0
2006-08-22 15:40:00,25.75,25.85,25.75,25.76,3022000.0,18.2171,18.2879,18.2171,18.2242,3022000.0
2006-08-22 15:50:00,25.75,25.76,25.62,25.66,6454200.0,18.2171,18.2242,18.1252,18.1535,6454200.0
2006-08-23 09:30:00,25.64,25.65,25.52,25.57,3442100.0,18.1393,18.1464,18.0544,18.0898,3442100.0
2006-08-23 09:40:00,25.58,25.66,25.57,25.64,1421800.0,18.0969,18.1535,18.0898,18.1393,1421800.0
2006-08-23 09:50:00,25.63,25.85,25.63,25.83,2686700.0,18.1322,18.2879,18.1322,18.2737,2686700.0
2006-08-23 10:00:00,25.83,25.95,25.7,25.85,2902300.0,18.2737,18.3586,18.1818,18.2879,2902300.0
2006-08-23 10:10:00,25.85,25.86,25.7,25.8,2473300.0,18.2879,18.295,18.1818,18.2525,2473300.0
2006-08-23 10:20:00,25.79,25.81,25.73,25.78,959300.0,18.2454,18.2596,18.203,18.2384,959300.0
2006-08-23 10:30:00,25.78,25.82,25.75,25.76,1195100.0,18.2384,18.2667,18.2171,18.2242,1195100.0
2006-08-23 10:40:00,25.75,25.77,25.68,25.7,1256100.0,18.2171,18.2313,18.1676,18.1818,1256100.0
2006-08-23 10:50:00,25.7,25.73,25.7,25.73,780600.0,18.1818,18.203,18.1818,18.203,780600.0
2006-08-23 11:00:00,25.73,25.76,25.65,25.69,1075300.0,18.203,18.2242,18.1464,18.1747,1075300.0
2006-08-23 11:10:00,25.68,25.7,25.61,25.63,1612300.0,18.1676,18.1818,18.1181,18.1322,1612300.0
2006-08-23 11:20:00,25.64,25.7,25.62,25.7,1287500.0,18.1393,18.1818,18.1252,18.1818,1287500.0
2006-08-23 11:30:00,25.69,25.73,25.69,25.7,483800.0,18.1747,18.203,18.1747,18.1818,483800.0
2006-08-23 11:40:00,25.7,25.74,25.69,25.73,500200.0,18.1818,18.2101,18.1747,18.203,500200.0
2006-08-23 11:50:00,25.72,25.73,25.69,25.7,380500.0,18.1959,18.203,18.1747,18.1818,380500.0
2006-08-23 12:00:00,25.7,25.73,25.69,25.7,427600.0,18.1818,18.203,18.1747,18.1818,427600.0
2006-08-23 12:10:00,25.7,25.72,25.67,25.67,384000.0,18.1818,18.1959,18.1605,18.1605,384000.0
2006-08-23 12:20:00,25.68,25.68,25.64,25.64,285500.0,18.1676,18.1676,18.1393,18.1393,285500.0
2006-08-23 12:30:00,25.65,25.65,25.58,25.59,664300.0,18.1464,18.1464,18.0969,18.1039,664300.0
2006-08-23 12:40:00,25.58,25.6,25.57,25.6,891200.0,18.0969,18.111,18.0898,18.111,891200.0
2006-08-23 12:50:00,25.59,25.66,25.59,25.65,735600.0,18.1039,18.1535,18.1039,18.1464,735600.0
2006-08-23 13:00:00,25.65,25.69,25.64,25.66,813500.0,18.1464,18.1747,18.1393,18.1535,813500.0
2006-08-23 13:10:00,25.65,25.69,25.65,25.69,219800.0,18.1464,18.1747,18.1464,18.1747,219800.0
2006-08-23 13:20:00,25.68,25.69,25.67,25.68,375100.0,18.1676,18.1747,18.1605,18.1676,375100.0
2006-08-23 13:30:00,25.68,25.69,25.63,25.64,425400.0,18.1676,18.1747,18.1322,18.1393,425400.0
2006-08-23 13:40:00,25.63,25.64,25.55,25.57,775800.0,18.1322,18.1393,18.0756,18.0898,775800.0
2006-08-23 13:50:00,25.57,25.59,25.55,25.59,619200.0,18.0898,18.1039,18.0756,18.1039,619200.0
2006-08-23 14:00:00,25.6,25.65,25.59,25.65,662800.0,18.111,18.1464,18.1039,18.1464,662800.0
2006-08-23 14:10:00,25.65,25.65,25.62,25.63,526400.0,18.1464,18.1464,18.1252,18.1322,526400.0
2006-08-23 14:20:00,25.62,25.66,25.58,25.59,799900.0,18.1252,18.1535,18.0969,18.1039,799900.0
2006-08-23 14:30:00,25.59,25.62,25.57,25.57,593200.0,18.1039,18.1252,18.0898,18.0898,593200.0
2006-08-23 14:40:00,25.57,25.62,25.56,25.58,928600.0,18.0898,18.1252,18.0827,18.0969,928600.0
2006-08-23 14:50:00,25.59,25.62,25.56,25.57,481700.0,18.1039,18.1252,18.0827,18.0898,481700.0
2006-08-23 15:00:00,25.57,25.63,25.56,25.61,671700.0,18.0898,18.1322,18.0827,18.1181,671700.0
2006-08-23 15:10:00,25.61,25.62,25.58,25.6,610500.0,18.1181,18.1252,18.0969,18.111,610500.0
2006-08-23 15:20:00,25.6,25.62,25.58,25.59,833900.0,18.111,18.1252,18.0969,18.1039,833900.0
2006-08-23 15:30:00,25.59,25.71,25.56,25.67,2608900.0,18.1039,18.1888,18.0827,18.1605,2608900.0
2006-08-23 15:40:00,25.67,25.74,25.67,25.68,960000.0,18.1605,18.2101,18.1605,18.1676,960000.0
2006-08-23 15:50:00,25.68,25.73,25.58,25.7,1542600.0,18.1676,18.203,18.0969,18.1818,1542600.0
2006-08-24 09:30:00,25.81,25.86,25.73,25.8,1653400.0,18.2596,18.295,18.203,18.2525,1653400.0
2006-08-24 09:40:00,25.81,25.83,25.76,25.78,912700.0,18.2596,18.2737,18.2242,18.2384,912700.0
2006-08-24 09:50:00,25.79,25.8,25.73,25.74,928800.0,18.2454,18.2525,18.203,18.2101,928800.0
2006-08-24 10:00:00,25.75,25.8,25.68,25.74,980200.0,18.2171,18.2525,18.1676,18.2101,980200.0
2006-08-24 10:10:00,25.74,25.78,25.73,25.77,943000.0,18.2101,18.2384,18.203,18.2313,943000.0
2006-08-24 10:20:00,25.77,25.85,25.75,25.82,1274200.0,18.2313,18.2879,18.2171,18.2667,1274200.0
2006-08-24 10:30:00,25.82,25.84,25.7,25.74,1008600.0,18.2667,18.2808,18.1818,18.2101,1008600.0
2006-08-24 10:40:00,25.75,25.76,25.71,25.74,693800.0,18.2171,18.2242,18.1888,18.2101,693800.0
2006-08-24 10:50:00,25.74,25.8,25.7,25.71,670400.0,18.2101,18.2525,18.1818,18.1888,670400.0
2006-08-24 11:00:00,25.72,25.8,25.7,25.73,938500.0,18.1959,18.2525,18.1818,18.203,938500.0
2006-08-24 11:10:00,25.73,25.73,25.69,25.69,635500.0,18.203,18.203,18.1747,18.1747,635500.0
2006-08-24 11:20:00,25.69,25.72,25.69,25.69,693400.0,18.1747,18.1959,18.1747,18.1747,693400.0
2006-08-24 11:30:00,25.69,25.72,25.65,25.67,564400.0,18.1747,18.1959,18.1464,18.1605,564400.0
2006-08-24 11:40:00,25.67,25.67,25.56,25.59,1414900.0,18.1605,18.1605,18.0827,18.1039,1414900.0
2006-08-24 11:50:00,25.59,25.62,25.58,25.61,368200.0,18.1039,18.1252,18.0969,18.1181,368200.0
2006-08-24 12:00:00,25.6,25.64,25.58,25.6,1095400.0,18.111,18.1393,18.0969,18.111,1095400.0
2006-08-24 12:10:00,25.61,25.61,25.56,25.57,594000.0,18.1181,18.1181,18.0827,18.0898,594000.0
2006-08-24 12:20:00,25.57,25.57,25.5,25.53,724800.0,18.0898,18.0898,18.0403,18.0615,724800.0
2006-08-24 12:30:00,25.52,25.61,25.5,25.57,1954900.0,18.0544,18.1181,18.0403,18.0898,1954900.0
2006-08-24 12:40:00,25.58,25.61,25.54,25.58,1048300.0,18.0969,18.1181,18.0686,18.0969,1048300.0
2006-08-24 12:50:00,25.59,25.62,25.57,25.59,910900.0,18.1039,18.1252,18.0898,18.1039,910900.0
2006-08-24 13:00:00,25.6,25.64,25.58,25.62,404300.0,18.111,18.1393,18.0969,18.1252,404300.0
2006-08-24 13:10:00,25.62,25.66,25.62,25.65,389700.0,18.1252,18.1535,18.1252,18.1464,389700.0
2006-08-24 13:20:00,25.64,25.7,25.64,25.67,774300.0,18.1393,18.1818,18.1393,18.1605,774300.0
2006-08-24 13:30:00,25.68,25.69,25.65,25.67,399300.0,18.1676,18.1747,18.1464,18.1605,399300.0
2006-08-24 13:40:00,25.67,25.68,25.63,25.63,286200.0,18.1605,18.1676,18.1322,18.1322,286200.0
2006-08-24 13:50:00,25.63,25.67,25.62,25.67,326200.0,18.1322,18.1605,18.1252,18.1605,326200.0
2006-08-24 14:00:00,25.66,26.71,25.65,25.67,260000.0,18.1535,18.8963,18.1464,18.1605,260000.0
2006-08-24 14:10:00,25.68,25.77,25.67,25.73,1528900.0,18.1676,18.2313,18.1605,18.203,1528900.0
2006-08-24 14:20:00,25.72,25.74,25.71,25.71,319900.0,18.1959,18.2101,18.1888,18.1888,319900.0
2006-08-24 14:30:00,25.71,25.75,25.69,25.74,582500.0,18.1888,18.2171,18.1747,18.2101,582500.0
2006-08-24 14:40:00,25.74,25.75,25.71,25.73,553700.0,18.2101,18.2171,18.1888,18.203,553700.0
2006-08-24 14:50:00,25.73,25.77,25.72,25.76,606400.0,18.203,18.2313,18.1959,18.2242,606400.0
2006-08-24 15:00:00,25.76,25.79,25.72,25.76,901400.0,18.2242,18.2454,18.1959,18.2242,901400.0
2006-08-24 15:10:00,25.76,25.77,25.66,25.67,966500.0,18.2242,18.2313,18.1535,18.1605,966500.0
2006-08-24 15:20:00,25.67,25.71,25.65,25.71,566500.0,18.1605,18.1888,18.1464,18.1888,566500.0
2006-08-24 15:30:00,25.71,25.76,25.69,25.72,1184900.0,18.1888,18.2242,18.1747,18.1959,1184900.0
2006-08-24 15:40:00,25.73,25.74,25.69,25.71,1085200.0,18.203,18.2101,18.1747,18.1888,1085200.0
2006-08-24 15:50:00,25.71,25.77,25.71,25.74,1746500.0,18.1888,18.2313,18.1888,18.2101,1746500.0
2006-08-25 09:30:00,25.71,25.8,25.69,25.78,1891800.0,18.1888,18.2525,18.1747,18.2384,1891800.0
2006-08-25 09:40:00,25.77,25.87,25.74,25.82,1241300.0,18.2313,18.302,18.2101,18.2667,1241300.0
2006-08-25 09:50:00,25.82,25.93,25.69,25.9,1323000.0,18.2667,18.3445,18.1747,18.3233,1323000.0
2006-08-25 10:00:00,25.9,26.0,25.86,25.98,2254800.0,18.3233,18.394,18.295,18.3799,2254800.0
2006-08-25 10:10:00,25.99,26.0,25.94,25.96,1418400.0,18.3869,18.394,18.3516,18.3657,1418400.0
2006-08-25 10:20:00,25.96,26.0,25.92,25.97,1813400.0,18.3657,18.394,18.3374,18.3728,1813400.0
2006-08-25 10:30:00,25.96,25.97,25.87,25.92,1600700.0,18.3657,18.3728,18.302,18.3374,1600700.0
2006-08-25 10:40:00,25.93,25.99,25.92,25.97,1162200.0,18.3445,18.3869,18.3374,18.3728,1162200.0
2006-08-25 10:50:00,25.97,25.99,25.92,25.95,774700.0,18.3728,18.3869,18.3374,18.3586,774700.0
2006-08-25 11:00:00,25.96,25.96,25.87,25.91,947900.0,18.3657,18.3657,18.302,18.3303,947900.0
2006-08-25 11:10:00,25.91,25.97,25.91,25.94,459800.0,18.3303,18.3728,18.3303,18.3516,459800.0
2006-08-25 11:20:00,25.94,25.96,25.91,25.92,491000.0,18.3516,18.3657,18.3303,18.3374,491000.0
2006-08-25 11:30:00,25.92,25.92,25.81,25.87,1118900.0,18.3374,18.3374,18.2596,18.302,1118900.0
2006-08-25 11:40:00,25.87,25.89,25.85,25.86,454100.0,18.302,18.3162,18.2879,18.295,454100.0
2006-08-25 11:50:00,25.85,25.87,25.84,25.86,481700.0,18.2879,18.302,18.2808,18.295,481700.0
2006-08-25 12:00:00,25.86,25.9,25.86,25.89,301600.0,18.295,18.3233,18.295,18.3162,301600.0
2006-08-25 12:10:00,25.88,25.91,25.85,25.86,644600.0,18.3091,18.3303,18.2879,18.295,644600.0
2006-08-25 12:20:00,25.87,25.87,25.86,25.87,88400.0,18.302,18.302,18.295,18.302,88400.0
2006-08-25 12:30:00,25.86,25.9,25.86,25.88,590900.0,18.295,18.3233,18.295,18.3091,590900.0
2006-08-25 12:40:00,25.88,25.89,25.84,25.84,216500.0,18.3091,18.3162,18.2808,18.2808,216500.0
2006-08-25 12:50:00,25.85,25.88,25.84,25.87,249500.0,18.2879,18.3091,18.2808,18.302,249500.0
2006-08-25 13:00:00,25.87,25.89,25.85,25.88,434300.0,18.302,18.3162,18.2879,18.3091,434300.0
2006-08-25 13:10:00,25.88,25.9,25.85,25.9,469600.0,18.3091,18.3233,18.2879,18.3233,469600.0
2006-08-25 13:20:00,25.89,25.92,25.88,25.89,306200.0,18.3162,18.3374,18.3091,18.3162,306200.0
2006-08-25 13:30:00,25.89,25.9,25.87,25.88,345500.0,18.3162,18.3233,18.302,18.3091,345500.0
2006-08-25 13:40:00,25.88,25.88,25.86,25.87,281800.0,18.3091,18.3091,18.295,18.302,281800.0
2006-08-25 13:50:00,25.86,25.88,25.85,25.88,420100.0,18.295,18.3091,18.2879,18.3091,420100.0
2006-08-25 14:00:00,25.87,25.89,25.86,25.86,472400.0,18.302,18.3162,18.295,18.295,472400.0
2006-08-25 14:10:00,25.86,25.87,25.83,25.85,665000.0,18.295,18.302,18.2737,18.2879,665000.0
2006-08-25 14:20:00,25.85,25.88,25.83,25.85,414600.0,18.2879,18.3091,18.2737,18.2879,414600.0
2006-08-25 14:30:00,25.86,25.88,25.82,25.86,812000.0,18.295,18.3091,18.2667,18.295,812000.0
2006-08-25 14:40:00,25.86,25.89,25.84,25.85,592500.0,18.295,18.3162,18.2808,18.2879,592500.0
2006-08-25 14:50:00,25.85,25.86,25.82,25.83,373000.0,18.2879,18.295,18.2667,18.2737,373000.0
2006-08-25 15:00:00,25.83,25.83,25.81,25.81,404900.0,18.2737,18.2737,18.2596,18.2596,404900.0
2006-08-25 15:10:00,25.82,25.87,25.81,25.87,578000.0,18.2667,18.302,18.2596,18.302,578000.0
2006-08-25 15:20:00,25.86,25.89,25.85,25.88,1135900.0,18.295,18.3162,18.2879,18.3091,1135900.0
2006-08-25 15:30:00,25.88,25.89,25.87,25.87,569000.0,18.3091,18.3162,18.302,18.302,569000.0
2006-08-25 15:40:00,25.88,25.88,25.84,25.85,921100.0,18.3091,18.3091,18.2808,18.2879,921100.0
2006-08-25 15:50:00,25.85,25.87,25.83,25.85,1297500.0,18.2879,18.302,18.2737,18.2879,1297500.0
2006-08-28 09:30:00,25.85,25.85,25.71,25.77,2254000.0,18.2879,18.2879,18.1888,18.2313,2254000.0
2006-08-28 09:40:00,25.78,25.8,25.71,25.71,1017700.0,18.2384,18.2525,18.1888,18.1888,1017700.0
2006-08-28 09:50:00,25.72,25.75,25.69,25.73,975600.0,18.1959,18.2171,18.1747,18.203,975600.0
2006-08-28 10:00:00,25.73,25.8,25.7,25.78,841500.0,18.203,18.2525,18.1818,18.2384,841500.0
2006-08-28 10:10:00,25.78,25.79,25.71,25.72,715900.0,18.2384,18.2454,18.1888,18.1959,715900.0
2006-08-28 10:20:00,25.72,25.8,25.71,25.79,761400.0,18.1959,18.2525,18.1888,18.2454,761400.0
2006-08-28 10:30:00,25.79,25.85,25.79,25.83,937900.0,18.2454,18.2879,18.2454,18.2737,937900.0
2006-08-28 10:40:00,25.84,25.92,25.82,25.87,564700.0,18.2808,18.3374,18.2667,18.302,564700.0
2006-08-28 10:50:00,25.86,25.9,25.85,25.86,463400.0,18.295,18.3233,18.2879,18.295,463400.0
2006-08-28 11:00:00,25.87,25.9,25.86,25.87,504000.0,18.302,18.3233,18.295,18.302,504000.0
2006-08-28 11:10:00,25.88,25.89,25.87,25.89,257500.0,18.3091,18.3162,18.302,18.3162,257500.0
2006-08-28 11:20:00,25.89,25.89,25.86,25.87,651800.0,18.3162,18.3162,18.295,18.302,651800.0
2006-08-28 11:30:00,25.87,25.88,25.82,25.83,874400.0,18.302,18.3091,18.2667,18.2737,874400.0
2006-08-28 11:40:00,25.83,25.84,25.81,25.83,634700.0,18.2737,18.2808,18.2596,18.2737,634700.0
2006-08-28 11:50:00,25.84,25.92,25.81,25.9,1222300.0,18.2808,18.3374,18.2596,18.3233,1222300.0
2006-08-28 12:00:00,25.9,25.95,25.88,25.93,1187700.0,18.3233,18.3586,18.3091,18.3445,1187700.0
2006-08-28 12:10:00,25.93,25.99,25.92,25.98,772300.0,18.3445,18.3869,18.3374,18.3799,772300.0
2006-08-28 12:20:00,25.98,26.0,25.93,25.93,1326400.0,18.3799,18.394,18.3445,18.3445,1326400.0
2006-08-28 12:30:00,25.94,25.94,25.88,25.89,533800.0,18.3516,18.3516,18.3091,18.3162,533800.0
2006-08-28 12:40:00,25.89,25.94,25.87,25.91,845000.0,18.3162,18.3516,18.302,18.3303,845000.0
2006-08-28 12:50:00,25.91,25.93,25.89,25.89,666800.0,18.3303,18.3445,18.3162,18.3162,666800.0
2006-08-28 13:00:00,25.89,25.89,25.82,25.82,589000.0,18.3162,18.3162,18.2667,18.2667,589000.0
2006-08-28 13:10:00,25.83,25.85,25.81,25.81,387200.0,18.2737,18.2879,18.2596,18.2596,387200.0
2006-08-28 13:20:00,25.81,25.86,25.77,25.83,731100.0,18.2596,18.295,18.2313,18.2737,731100.0
2006-08-28 13:30:00,25.83,25.86,25.83,25.86,301000.0,18.2737,18.295,18.2737,18.295,301000.0
2006-08-28 13:40:00,25.86,25.88,25.83,25.88,298100.0,18.295,18.3091,18.2737,18.3091,298100.0
2006-08-28 13:50:00,25.88,25.91,25.85,25.89,760600.0,18.3091,18.3303,18.2879,18.3162,760600.0
2006-08-28 14:00:00,25.88,25.93,25.85,25.87,932100.0,18.3091,18.3445,18.2879,18.302,932100.0
2006-08-28 14:10:00,25.87,25.89,25.86,25.86,453900.0,18.302,18.3162,18.295,18.295,453900.0
2006-08-28 14:20:00,25.86,25.88,25.84,25.85,1024200.0,18.295,18.3091,18.2808,18.2879,1024200.0
2006-08-28 14:30:00,25.85,25.86,25.82,25.83,546100.0,18.2879,18.295,18.2667,18.2737,546100.0
2006-08-28 14:40:00,25.83,25.84,25.82,25.82,278800.0,18.2737,18.2808,18.2667,18.2667,278800.0
2006-08-28 14:50:00,25.82,25.87,25.82,25.85,600500.0,18.2667,18.302,18.2667,18.2879,600500.0
2006-08-28 15:00:00,25.86,25.89,25.85,25.89,327200.0,18.295,18.3162,18.2879,18.3162,327200.0
2006-08-28 15:10:00,25.89,25.9,25.85,25.86,426700.0,18.3162,18.3233,18.2879,18.295,426700.0
2006-08-28 15:20:00,25.86,25.89,25.85,25.89,1297600.0,18.295,18.3162,18.2879,18.3162,1297600.0
2006-08-28 15:30:00,25.89,25.95,25.87,25.87,1202400.0,18.3162,18.3586,18.302,18.302,1202400.0
2006-08-28 15:40:00,25.87,25.89,25.87,25.87,727000.0,18.302,18.3162,18.302,18.302,727000.0
2006-08-28 15:50:00,25.88,25.95,25.86,25.95,2249800.0,18.3091,18.3586,18.295,18.3586,2249800.0
2006-08-29 09:30:00,25.92,25.98,25.87,25.94,2358900.0,18.3374,18.3799,18.302,18.3516,2358900.0
2006-08-29 09:40:00,25.95,25.97,25.9,25.95,1380800.0,18.3586,18.3728,18.3233,18.3586,1380800.0
2006-08-29 09:50:00,25.95,25.96,25.91,25.93,807000.0,18.3586,18.3657,18.3303,18.3445,807000.0
2006-08-29 10:00:00,25.92,25.94,25.8,25.82,1663200.0,18.3374,18.3516,18.2525,18.2667,1663200.0
2006-08-29 10:10:00,25.83,25.86,25.77,25.83,1822500.0,18.2737,18.295,18.2313,18.2737,1822500.0
2006-08-29 10:20:00,25.84,25.84,25.71,25.71,1560200.0,18.2808,18.2808,18.1888,18.1888,1560200.0
2006-08-29 10:30:00,25.71,25.75,25.65,25.66,2133600.0,18.1888,18.2171,18.1464,18.1535,2133600.0
2006-08-29 10:40:00,25.66,25.74,25.65,25.7,928900.0,18.1535,18.2101,18.1464,18.1818,928900.0
2006-08-29 10:50:00,25.7,25.75,25.68,25.75,865200.0,18.1818,18.2171,18.1676,18.2171,865200.0
2006-08-29 11:00:00,25.75,25.78,25.73,25.73,524300.0,18.2171,18.2384,18.203,18.203,524300.0
2006-08-29 11:10:00,25.73,25.81,25.72,25.78,660600.0,18.203,18.2596,18.1959,18.2384,660600.0
2006-08-29 11:20:00,25.78,25.8,25.74,25.78,528300.0,18.2384,18.2525,18.2101,18.2384,528300.0
2006-08-29 11:30:00,25.78,25.79,25.71,25.73,565800.0,18.2384,18.2454,18.1888,18.203,565800.0
2006-08-29 11:40:00,25.72,25.73,25.68,25.7,447400.0,18.1959,18.203,18.1676,18.1818,447400.0
2006-08-29 11:50:00,25.7,25.72,25.68,25.69,612200.0,18.1818,18.1959,18.1676,18.1747,612200.0
2006-08-29 12:00:00,25.68,25.72,25.68,25.7,335300.0,18.1676,18.1959,18.1676,18.1818,335300.0
2006-08-29 12:10:00,25.7,25.72,25.67,25.68,1059000.0,18.1818,18.1959,18.1605,18.1676,1059000.0
2006-08-29 12:20:00,25.68,25.68,25.64,25.66,890700.0,18.1676,18.1676,18.1393,18.1535,890700.0
2006-08-29 12:30:00,25.66,25.68,25.65,25.68,240700.0,18.1535,18.1676,18.1464,18.1676,240700.0
2006-08-29 12:40:00,25.68,25.76,25.63,25.67,718200.0,18.1676,18.2242,18.1322,18.1605,718200.0
2006-08-29 12:50:00,25.67,25.68,25.65,25.67,267800.0,18.1605,18.1676,18.1464,18.1605,267800.0
2006-08-29 13:00:00,25.66,25.69,25.66,25.68,397100.0,18.1535,18.1747,18.1535,18.1676,397100.0
2006-08-29 13:10:00,25.69,25.74,25.68,25.74,511500.0,18.1747,18.2101,18.1676,18.2101,511500.0
2006-08-29 13:20:00,25.73,25.75,25.72,25.73,562100.0,18.203,18.2171,18.1959,18.203,562100.0
2006-08-29 13:30:00,25.73,25.74,25.71,25.74,390200.0,18.203,18.2101,18.1888,18.2101,390200.0
2006-08-29 13:40:00,25.74,25.74,25.71,25.71,318100.0,18.2101,18.2101,18.1888,18.1888,318100.0
2006-08-29 13:50:00,25.72,25.75,25.7,25.73,781500.0,18.1959,18.2171,18.1818,18.203,781500.0
2006-08-29 14:00:00,25.74,25.78,25.66,25.77,2004300.0,18.2101,18.2384,18.1535,18.2313,2004300.0
2006-08-29 14:10:00,25.77,25.88,25.76,25.83,1422300.0,18.2313,18.3091,18.2242,18.2737,1422300.0
2006-08-29 14:20:00,25.83,25.85,25.72,25.76,1301200.0,18.2737,18.2879,18.1959,18.2242,1301200.0
2006-08-29 14:30:00,25.76,25.81,25.74,25.8,651800.0,18.2242,18.2596,18.2101,18.2525,651800.0
2006-08-29 14:40:00,25.8,25.84,25.8,25.82,782100.0,18.2525,18.2808,18.2525,18.2667,782100.0
2006-08-29 14:50:00,25.83,25.85,25.81,25.82,592900.0,18.2737,18.2879,18.2596,18.2667,592900.0
2006-08-29 15:00:00,25.83,25.85,25.8,25.81,933400.0,18.2737,18.2879,18.2525,18.2596,933400.0
2006-08-29 15:10:00,25.82,25.84,25.77,25.81,1349000.0,18.2667,18.2808,18.2313,18.2596,1349000.0
2006-08-29 15:20:00,25.81,25.83,25.79,25.79,1550200.0,18.2596,18.2737,18.2454,18.2454,1550200.0
2006-08-29 15:30:00,25.78,25.91,25.78,25.89,1807100.0,18.2384,18.3303,18.2384,18.3162,1807100.0
2006-08-29 15:40:00,25.89,25.9,25.85,25.86,1345200.0,18.3162,18.3233,18.2879,18.295,1345200.0
2006-08-29 15:50:00,25.87,25.87,25.81,25.81,2411600.0,18.302,18.302,18.2596,18.2596,2411600.0
2006-08-30 09:30:00,25.85,25.89,25.74,25.8,1680700.0,18.2879,18.3162,18.2101,18.2525,1680700.0
2006-08-30 09:40:00,25.81,25.81,25.64,25.68,1441900.0,18.2596,18.2596,18.1393,18.1676,1441900.0
2006-08-30 09:50:00,25.68,25.72,25.65,25.7,1158500.0,18.1676,18.1959,18.1464,18.1818,1158500.0
2006-08-30 10:00:00,25.7,25.78,25.7,25.76,1019200.0,18.1818,18.2384,18.1818,18.2242,1019200.0
2006-08-30 10:10:00,25.76,25.79,25.75,25.75,592800.0,18.2242,18.2454,18.2171,18.2171,592800.0
2006-08-30 10:20:00,25.76,25.82,25.75,25.8,610800.0,18.2242,18.2667,18.2171,18.2525,610800.0
2006-08-30 10:30:00,25.8,25.81,25.75,25.78,757000.0,18.2525,18.2596,18.2171,18.2384,757000.0
2006-08-30 10:40:00,25.79,25.84,25.77,25.77,1585700.0,18.2454,18.2808,18.2313,18.2313,1585700.0
2006-08-30 10:50:00,25.77,25.78,25.74,25.76,867100.0,18.2313,18.2384,18.2101,18.2242,867100.0
2006-08-30 11:00:00,25.76,25.79,25.75,25.77,712300.0,18.2242,18.2454,18.2171,18.2313,712300.0
2006-08-30 11:10:00,25.77,25.78,25.75,25.75,456500.0,18.2313,18.2384,18.2171,18.2171,456500.0
2006-08-30 11:20:00,25.75,25.79,25.75,25.79,327800.0,18.2171,18.2454,18.2171,18.2454,327800.0
2006-08-30 11:30:00,25.78,25.8,25.76,25.77,588800.0,18.2384,18.2525,18.2242,18.2313,588800.0
2006-08-30 11:40:00,25.77,25.77,25.74,25.75,666400.0,18.2313,18.2313,18.2101,18.2171,666400.0
2006-08-30 11:50:00,25.74,25.75,25.74,25.75,189500.0,18.2101,18.2171,18.2101,18.2171,189500.0
2006-08-30 12:00:00,25.75,25.77,25.73,25.76,395700.0,18.2171,18.2313,18.203,18.2242,395700.0
2006-08-30 12:10:00,25.76,25.79,25.73,25.76,863600.0,18.2242,18.2454,18.203,18.2242,863600.0
2006-08-30 12:20:00,25.76,25.79,25.75,25.75,506000.0,18.2242,18.2454,18.2171,18.2171,506000.0
2006-08-30 12:30:00,25.75,26.74,25.75,25.82,333500.0,18.2171,18.9175,18.2171,18.2667,333500.0
2006-08-30 12:40:00,25.82,25.82,25.8,25.8,367800.0,18.2667,18.2667,18.2525,18.2525,367800.0
2006-08-30 12:50:00,25.81,25.85,25.8,25.84,466300.0,18.2596,18.2879,18.2525,18.2808,466300.0
2006-08-30 13:00:00,25.84,25.87,25.82,25.86,659600.0,18.2808,18.302,18.2667,18.295,659600.0
2006-08-30 13:10:00,25.86,25.88,25.8,25.84,335600.0,18.295,18.3091,18.2525,18.2808,335600.0
2006-08-30 13:20:00,25.84,25.85,25.8,25.84,245200.0,18.2808,18.2879,18.2525,18.2808,245200.0
2006-08-30 13:30:00,25.85,25.89,25.84,25.87,920500.0,18.2879,18.3162,18.2808,18.302,920500.0
2006-08-30 13:40:00,25.88,25.88,25.86,25.87,370400.0,18.3091,18.3091,18.295,18.302,370400.0
2006-08-30 13:50:00,25.87,25.87,25.86,25.87,150300.0,18.302,18.302,18.295,18.302,150300.0
2006-08-30 14:00:00,25.87,25.87,25.83,25.83,256800.0,18.302,18.302,18.2737,18.2737,256800.0
2006-08-30 14:10:00,25.83,25.84,25.8,25.82,258800.0,18.2737,18.2808,18.2525,18.2667,258800.0
2006-08-30 14:20:00,25.83,25.83,25.81,25.82,295800.0,18.2737,18.2737,18.2596,18.2667,295800.0
2006-08-30 14:30:00,25.82,25.82,25.78,25.78,696700.0,18.2667,18.2667,18.2384,18.2384,696700.0
2006-08-30 14:40:00,25.78,25.82,25.76,25.81,659100.0,18.2384,18.2667,18.2242,18.2596,659100.0
2006-08-30 14:50:00,25.81,25.81,25.76,25.76,733300.0,18.2596,18.2596,18.2242,18.2242,733300.0
2006-08-30 15:00:00,25.77,25.83,25.75,25.83,1131300.0,18.2313,18.2737,18.2171,18.2737,1131300.0
2006-08-30 15:10:00,25.83,25.86,25.81,25.83,616200.0,18.2737,18.295,18.2596,18.2737,616200.0
2006-08-30 15:20:00,25.84,25.86,25.74,25.84,501900.0,18.2808,18.295,18.2101,18.2808,501900.0
2006-08-30 15:30:00,25.85,25.87,25.82,25.83,840700.0,18.2879,18.302,18.2667,18.2737,840700.0
2006-08-30 15:40:00,25.83,25.85,25.8,25.81,1202500.0,18.2737,18.2879,18.2525,18.2596,1202500.0
2006-08-30 15:50:00,25.82,25.82,25.79,25.82,1391000.0,18.2667,18.2667,18.2454,18.2667,1391000.0
2006-08-31 09:30:00,25.87,25.98,25.81,25.97,2349500.0,18.302,18.3799,18.2596,18.3728,2349500.0
2006-08-31 09:40:00,25.97,25.98,25.89,25.89,981200.0,18.3728,18.3799,18.3162,18.3162,981200.0
2006-08-31 09:50:00,25.9,25.93,25.88,25.92,614600.0,18.3233,18.3445,18.3091,18.3374,614600.0
2006-08-31 10:00:00,25.92,25.96,25.88,25.91,1488300.0,18.3374,18.3657,18.3091,18.3303,1488300.0
2006-08-31 10:10:00,25.91,25.95,25.84,25.87,1262700.0,18.3303,18.3586,18.2808,18.302,1262700.0
2006-08-31 10:20:00,25.86,25.89,25.82,25.83,680300.0,18.295,18.3162,18.2667,18.2737,680300.0
2006-08-31 10:30:00,25.83,25.83,25.8,25.82,479700.0,18.2737,18.2737,18.2525,18.2667,479700.0
2006-08-31 10:40:00,25.82,25.87,25.82,25.83,492100.0,18.2667,18.302,18.2667,18.2737,492100.0
2006-08-31 10:50:00,25.84,25.88,25.83,25.88,683400.0,18.2808,18.3091,18.2737,18.3091,683400.0
2006-08-31 11:00:00,25.88,25.89,25.84,25.87,378800.0,18.3091,18.3162,18.2808,18.302,378800.0
2006-08-31 11:10:00,25.87,25.87,25.84,25.85,449600.0,18.302,18.302,18.2808,18.2879,449600.0
2006-08-31 11:20:00,25.86,25.87,25.84,25.84,271300.0,18.295,18.302,18.2808,18.2808,271300.0
2006-08-31 11:30:00,25.85,25.85,25.8,25.8,301000.0,18.2879,18.2879,18.2525,18.2525,301000.0
2006-08-31 11:40:00,25.8,25.81,25.76,25.78,529600.0,18.2525,18.2596,18.2242,18.2384,529600.0
2006-08-31 11:50:00,25.79,25.8,25.77,25.78,194400.0,18.2454,18.2525,18.2313,18.2384,194400.0
2006-08-31 12:00:00,25.78,25.83,25.76,25.82,661000.0,18.2384,18.2737,18.2242,18.2667,661000.0
2006-08-31 12:10:00,25.82,25.83,25.78,25.79,229800.0,18.2667,18.2737,18.2384,18.2454,229800.0
2006-08-31 12:20:00,25.79,25.79,25.78,25.78,144000.0,18.2454,18.2454,18.2384,18.2384,144000.0
2006-08-31 12:30:00,25.78,25.79,25.77,25.79,236800.0,18.2384,18.2454,18.2313,18.2454,236800.0
2006-08-31 12:40:00,25.79,25.83,25.78,25.82,296300.0,18.2454,18.2737,18.2384,18.2667,296300.0
2006-08-31 12:50:00,25.82,25.83,25.77,25.77,443500.0,18.2667,18.2737,18.2313,18.2313,443500.0
2006-08-31 13:00:00,25.77,25.8,25.77,25.78,341600.0,18.2313,18.2525,18.2313,18.2384,341600.0
2006-08-31 13:10:00,25.78,25.79,25.75,25.78,285800.0,18.2384,18.2454,18.2171,18.2384,285800.0
2006-08-31 13:20:00,25.78,25.78,25.76,25.77,210300.0,18.2384,18.2384,18.2242,18.2313,210300.0
2006-08-31 13:30:00,25.77,25.79,25.77,25.77,394900.0,18.2313,18.2454,18.2313,18.2313,394900.0
2006-08-31 13:40:00,25.77,25.78,25.77,25.77,173700.0,18.2313,18.2384,18.2313,18.2313,173700.0
2006-08-31 13:50:00,25.78,25.78,25.77,25.78,112300.0,18.2384,18.2384,18.2313,18.2384,112300.0
2006-08-31 14:00:00,25.78,25.79,25.77,25.78,435700.0,18.2384,18.2454,18.2313,18.2384,435700.0
2006-08-31 14:10:00,25.78,25.79,25.78,25.78,277900.0,18.2384,18.2454,18.2384,18.2384,277900.0
2006-08-31 14:20:00,25.79,25.79,25.78,25.78,254400.0,18.2454,18.2454,18.2384,18.2384,254400.0
2006-08-31 14:30:00,25.79,25.8,25.77,25.77,634800.0,18.2454,18.2525,18.2313,18.2313,634800.0
2006-08-31 14:40:00,25.77,25.82,25.77,25.8,623500.0,18.2313,18.2667,18.2313,18.2525,623500.0
2006-08-31 14:50:00,25.8,25.81,25.75,25.76,478700.0,18.2525,18.2596,18.2171,18.2242,478700.0
2006-08-31 15:00:00,25.76,25.78,25.75,25.78,512000.0,18.2242,18.2384,18.2171,18.2384,512000.0
2006-08-31 15:10:00,25.78,25.81,25.77,25.8,561800.0,18.2384,18.2596,18.2313,18.2525,561800.0
2006-08-31 15:20:00,25.8,25.81,25.75,25.79,529400.0,18.2525,18.2596,18.2171,18.2454,529400.0
2006-08-31 15:30:00,25.78,25.82,25.77,25.78,741800.0,18.2384,18.2667,18.2313,18.2384,741800.0
2006-08-31 15:40:00,25.77,25.78,25.71,25.72,845100.0,18.2313,18.2384,18.1888,18.1959,845100.0
2006-08-31 15:50:00,25.72,25.78,25.68,25.68,2327100.0,18.1959,18.2384,18.1676,18.1676,2327100.0
2006-09-01 09:30:00,25.89,25.97,25.82,25.86,3957500.0,18.3162,18.3728,18.2667,18.295,3957500.0
2006-09-01 09:40:00,25.86,25.9,25.82,25.85,1301700.0,18.295,18.3233,18.2667,18.2879,1301700.0
2006-09-01 09:50:00,25.86,25.86,25.8,25.85,1016700.0,18.295,18.295,18.2525,18.2879,1016700.0
2006-09-01 10:00:00,25.85,25.85,25.77,25.8,1142700.0,18.2879,18.2879,18.2313,18.2525,1142700.0
2006-09-01 10:10:00,25.8,25.8,25.71,25.73,1244100.0,18.2525,18.2525,18.1888,18.203,1244100.0
2006-09-01 10:20:00,25.73,25.75,25.67,25.71,1433200.0,18.203,18.2171,18.1605,18.1888,1433200.0
2006-09-01 10:30:00,25.73,25.77,25.73,25.74,580100.0,18.203,18.2313,18.203,18.2101,580100.0
2006-09-01 10:40:00,25.74,25.75,25.64,25.68,1270700.0,18.2101,18.2171,18.1393,18.1676,1270700.0
2006-09-01 10:50:00,25.69,25.71,25.67,25.7,680800.0,18.1747,18.1888,18.1605,18.1818,680800.0
2006-09-01 11:00:00,25.69,25.73,25.69,25.69,411000.0,18.1747,18.203,18.1747,18.1747,411000.0
2006-09-01 11:10:00,25.69,25.72,25.65,25.65,617900.0,18.1747,18.1959,18.1464,18.1464,617900.0
2006-09-01 11:20:00,25.66,25.69,25.65,25.66,541100.0,18.1535,18.1747,18.1464,18.1535,541100.0
2006-09-01 11:30:00,25.65,25.69,25.64,25.65,526400.0,18.1464,18.1747,18.1393,18.1464,526400.0
2006-09-01 11:40:00,25.65,25.7,25.65,25.7,606400.0,18.1464,18.1818,18.1464,18.1818,606400.0
2006-09-01 11:50:00,25.69,25.74,25.69,25.73,704100.0,18.1747,18.2101,18.1747,18.203,704100.0
2006-09-01 12:00:00,25.73,25.74,25.72,25.72,352600.0,18.203,18.2101,18.1959,18.1959,352600.0
2006-09-01 12:10:00,25.72,25.73,25.67,25.68,415800.0,18.1959,18.203,18.1605,18.1676,415800.0
2006-09-01 12:20:00,25.67,25.69,25.67,25.68,409100.0,18.1605,18.1747,18.1605,18.1676,409100.0
2006-09-01 12:30:00,25.68,25.74,25.67,25.72,681800.0,18.1676,18.2101,18.1605,18.1959,681800.0
2006-09-01 12:40:00,25.72,25.72,25.71,25.71,308800.0,18.1959,18.1959,18.1888,18.1888,308800.0
2006-09-01 12:50:00,25.71,25.72,25.69,25.71,351800.0,18.1888,18.1959,18.1747,18.1888,351800.0
2006-09-01 13:00:00,25.71,25.73,25.7,25.7,336000.0,18.1888,18.203,18.1818,18.1818,336000.0
2006-09-01 13:10:00,25.7,25.71,25.68,25.68,183800.0,18.1818,18.1888,18.1676,18.1676,183800.0
2006-09-01 13:20:00,25.68,25.7,25.68,25.69,289400.0,18.1676,18.1818,18.1676,18.1747,289400.0
2006-09-01 13:30:00,25.7,25.7,25.69,25.7,153100.0,18.1818,18.1818,18.1747,18.1818,153100.0
2006-09-01 13:40:00,25.69,25.7,25.67,25.67,523900.0,18.1747,18.1818,18.1605,18.1605,523900.0
2006-09-01 13:50:00,25.67,25.67,25.66,25.67,161200.0,18.1605,18.1605,18.1535,18.1605,161200.0
2006-09-01 14:00:00,25.67,25.67,25.66,25.67,194600.0,18.1605,18.1605,18.1535,18.1605,194600.0
2006-09-01 14:10:00,25.67,25.69,25.64,25.67,1449600.0,18.1605,18.1747,18.1393,18.1605,1449600.0
2006-09-01 14:20:00,25.68,25.7,25.67,25.69,380900.0,18.1676,18.1818,18.1605,18.1747,380900.0
2006-09-01 14:30:00,25.68,25.69,25.64,25.64,505000.0,18.1676,18.1747,18.1393,18.1393,505000.0
2006-09-01 14:40:00,25.65,25.69,25.64,25.68,281600.0,18.1464,18.1747,18.1393,18.1676,281600.0
2006-09-01 14:50:00,25.69,25.69,25.67,25.68,365600.0,18.1747,18.1747,18.1605,18.1676,365600.0
2006-09-01 15:00:00,25.68,25.7,25.68,25.69,519600.0,18.1676,18.1818,18.1676,18.1747,519600.0
2006-09-01 15:10:00,25.68,25.7,25.68,25.7,304200.0,18.1676,18.1818,18.1676,18.1818,304200.0
2006-09-01 15:20:00,25.69,25.77,25.69,25.73,991600.0,18.1747,18.2313,18.1747,18.203,991600.0
2006-09-01 15:30:00,25.73,25.75,25.72,25.73,657200.0,18.203,18.2171,18.1959,18.203,657200.0
2006-09-01 15:40:00,25.72,25.81,25.71,25.77,1250400.0,18.1959,18.2596,18.1888,18.2313,1250400.0
2006-09-01 15:50:00,25.77,25.84,25.75,25.82,2379900.0,18.2313,18.2808,18.2171,18.2667,2379900.0
2006-09-05 09:30:00,25.67,25.71,25.59,25.59,4339200.0,18.1605,18.1888,18.1039,18.1039,4339200.0
2006-09-05 09:40:00,25.6,25.7,25.56,25.69,2681600.0,18.111,18.1818,18.0827,18.1747,2681600.0
2006-09-05 09:50:00,25.69,25.77,25.67,25.76,1698000.0,18.1747,18.2313,18.1605,18.2242,1698000.0
2006-09-05 10:00:00,25.76,25.96,25.73,25.9,3612300.0,18.2242,18.3657,18.203,18.3233,3612300.0
2006-09-05 10:10:00,25.9,25.94,25.86,25.93,1831700.0,18.3233,18.3516,18.295,18.3445,1831700.0
2006-09-05 10:20:00,25.93,25.94,25.87,25.9,1131100.0,18.3445,18.3516,18.302,18.3233,1131100.0
2006-09-05 10:30:00,25.9,25.9,25.8,25.8,1827000.0,18.3233,18.3233,18.2525,18.2525,1827000.0
2006-09-05 10:40:00,25.8,25.82,25.76,25.77,1286000.0,18.2525,18.2667,18.2242,18.2313,1286000.0
2006-09-05 10:50:00,25.77,25.79,25.73,25.77,1022100.0,18.2313,18.2454,18.203,18.2313,1022100.0
2006-09-05 11:00:00,25.76,25.81,25.75,25.8,864700.0,18.2242,18.2596,18.2171,18.2525,864700.0
2006-09-05 11:10:00,25.81,25.81,25.78,25.8,432700.0,18.2596,18.2596,18.2384,18.2525,432700.0
2006-09-05 11:20:00,25.79,25.81,25.77,25.8,754700.0,18.2454,18.2596,18.2313,18.2525,754700.0
2006-09-05 11:30:00,25.79,25.81,25.77,25.78,508100.0,18.2454,18.2596,18.2313,18.2384,508100.0
2006-09-05 11:40:00,25.78,25.83,25.76,25.83,1313800.0,18.2384,18.2737,18.2242,18.2737,1313800.0
2006-09-05 11:50:00,25.82,25.85,25.82,25.84,866900.0,18.2667,18.2879,18.2667,18.2808,866900.0
2006-09-05 12:00:00,25.85,25.85,25.82,25.83,594400.0,18.2879,18.2879,18.2667,18.2737,594400.0
2006-09-05 12:10:00,25.83,25.85,25.81,25.83,1075500.0,18.2737,18.2879,18.2596,18.2737,1075500.0
2006-09-05 12:20:00,25.82,25.82,25.73,25.75,1062600.0,18.2667,18.2667,18.203,18.2171,1062600.0
2006-09-05 12:30:00,25.75,25.77,25.74,25.75,486100.0,18.2171,18.2313,18.2101,18.2171,486100.0
2006-09-05 12:40:00,25.74,25.76,25.73,25.75,398200.0,18.2101,18.2242,18.203,18.2171,398200.0
2006-09-05 12:50:00,25.75,25.77,25.73,25.74,367500.0,18.2171,18.2313,18.203,18.2101,367500.0
2006-09-05 13:00:00,25.74,25.75,25.69,25.69,349500.0,18.2101,18.2171,18.1747,18.1747,349500.0
2006-09-05 13:10:00,25.69,25.72,25.69,25.71,274300.0,18.1747,18.1959,18.1747,18.1888,274300.0
2006-09-05 13:20:00,25.72,25.72,25.71,25.72,205200.0,18.1959,18.1959,18.1888,18.1959,205200.0
2006-09-05 13:30:00,25.72,25.73,25.64,25.65,633800.0,18.1959,18.203,18.1393,18.1464,633800.0
2006-09-05 13:40:00,25.64,25.66,25.62,25.63,882300.0,18.1393,18.1535,18.1252,18.1322,882300.0
2006-09-05 13:50:00,25.63,25.67,25.61,25.66,616500.0,18.1322,18.1605,18.1181,18.1535,616500.0
2006-09-05 14:00:00,25.67,25.72,25.66,25.71,621300.0,18.1605,18.1959,18.1535,18.1888,621300.0
2006-09-05 14:10:00,25.71,25.77,25.7,25.76,1052400.0,18.1888,18.2313,18.1818,18.2242,1052400.0
2006-09-05 14:20:00,25.76,25.77,25.73,25.74,276600.0,18.2242,18.2313,18.203,18.2101,276600.0
2006-09-05 14:30:00,25.74,25.75,25.72,25.73,463000.0,18.2101,18.2171,18.1959,18.203,463000.0
2006-09-05 14:40:00,25.72,25.77,25.72,25.77,868500.0,18.1959,18.2313,18.1959,18.2313,868500.0
2006-09-05 14:50:00,25.77,25.77,25.72,25.72,578700.0,18.2313,18.2313,18.1959,18.1959,578700.0
2006-09-05 15:00:00,25.72,25.73,25.65,25.65,569800.0,18.1959,18.203,18.1464,18.1464,569800.0
2006-09-05 15:10:00,25.65,25.7,25.64,25.66,1025600.0,18.1464,18.1818,18.1393,18.1535,1025600.0
2006-09-05 15:20:00,25.66,25.68,25.65,25.67,871100.0,18.1535,18.1676,18.1464,18.1605,871100.0
2006-09-05 15:30:00,25.66,25.7,25.66,25.69,576800.0,18.1535,18.1818,18.1535,18.1747,576800.0
2006-09-05 15:40:00,25.69,25.7,25.66,25.66,844300.0,18.1747,18.1818,18.1535,18.1535,844300.0
2006-09-05 15:50:00,25.67,25.68,25.6,25.61,2528700.0,18.1605,18.1676,18.111,18.1181,2528700.0
2006-09-06 09:30:00,25.53,25.72,25.51,25.7,3012300.0,18.0615,18.1959,18.0473,18.1818,3012300.0
2006-09-06 09:40:00,25.69,25.7,25.58,25.64,1507900.0,18.1747,18.1818,18.0969,18.1393,1507900.0
2006-09-06 09:50:00,25.64,25.66,25.6,25.64,1355400.0,18.1393,18.1535,18.111,18.1393,1355400.0
2006-09-06 10:00:00,25.64,25.68,25.63,25.65,908800.0,18.1393,18.1676,18.1322,18.1464,908800.0
2006-09-06 10:10:00,25.65,25.65,25.62,25.63,670400.0,18.1464,18.1464,18.1252,18.1322,670400.0
2006-09-06 10:20:00,25.63,25.66,25.62,25.65,842400.0,18.1322,18.1535,18.1252,18.1464,842400.0
2006-09-06 10:30:00,25.65,25.66,25.6,25.65,1323800.0,18.1464,18.1535,18.111,18.1464,1323800.0
2006-09-06 10:40:00,25.66,25.66,25.61,25.63,737700.0,18.1535,18.1535,18.1181,18.1322,737700.0
2006-09-06 10:50:00,25.62,25.64,25.61,25.62,493900.0,18.1252,18.1393,18.1181,18.1252,493900.0
2006-09-06 11:00:00,25.62,25.64,25.59,25.61,666400.0,18.1252,18.1393,18.1039,18.1181,666400.0
2006-09-06 11:10:00,25.62,25.62,25.59,25.61,890100.0,18.1252,18.1252,18.1039,18.1181,890100.0
2006-09-06 11:20:00,25.61,25.63,25.61,25.62,367500.0,18.1181,18.1322,18.1181,18.1252,367500.0
2006-09-06 11:30:00,25.63,25.63,25.6,25.6,331400.0,18.1322,18.1322,18.111,18.111,331400.0
2006-09-06 11:40:00,25.6,25.61,25.58,25.6,1007800.0,18.111,18.1181,18.0969,18.111,1007800.0
2006-09-06 11:50:00,25.6,25.63,25.59,25.6,474000.0,18.111,18.1322,18.1039,18.111,474000.0
2006-09-06 12:00:00,25.6,25.62,25.6,25.61,269600.0,18.111,18.1252,18.111,18.1181,269600.0
2006-09-06 12:10:00,25.61,25.61,25.59,25.59,1038900.0,18.1181,18.1181,18.1039,18.1039,1038900.0
2006-09-06 12:20:00,25.59,25.6,25.58,25.59,386400.0,18.1039,18.111,18.0969,18.1039,386400.0
2006-09-06 12:30:00,25.6,25.6,25.58,25.6,477700.0,18.111,18.111,18.0969,18.111,477700.0
2006-09-06 12:40:00,25.59,25.65,25.59,25.65,399400.0,18.1039,18.1464,18.1039,18.1464,399400.0
2006-09-06 12:50:00,25.65,25.66,25.64,25.64,310200.0,18.1464,18.1535,18.1393,18.1393,310200.0
2006-09-06 13:00:00,25.64,25.68,25.59,25.6,312500.0,18.1393,18.1676,18.1039,18.111,312500.0
2006-09-06 13:10:00,25.61,25.62,25.6,25.62,418700.0,18.1181,18.1252,18.111,18.1252,418700.0
2006-09-06 13:20:00,25.61,25.67,25.61,25.65,473800.0,18.1181,18.1605,18.1181,18.1464,473800.0
2006-09-06 13:30:00,25.64,25.66,25.64,25.66,520800.0,18.1393,18.1535,18.1393,18.1535,520800.0
2006-09-06 13:40:00,25.66,25.67,25.65,25.67,241300.0,18.1535,18.1605,18.1464,18.1605,241300.0
2006-09-06 13:50:00,25.67,25.67,25.63,25.64,429100.0,18.1605,18.1605,18.1322,18.1393,429100.0
2006-09-06 14:00:00,25.64,25.65,25.61,25.62,545000.0,18.1393,18.1464,18.1181,18.1252,545000.0
2006-09-06 14:10:00,25.62,25.62,25.6,25.61,1417700.0,18.1252,18.1252,18.111,18.1181,1417700.0
2006-09-06 14:20:00,25.61,25.7,25.61,25.66,1352300.0,18.1181,18.1818,18.1181,18.1535,1352300.0
2006-09-06 14:30:00,25.66,25.68,25.62,25.63,725300.0,18.1535,18.1676,18.1252,18.1322,725300.0
2006-09-06 14:40:00,25.63,25.64,25.62,25.62,346700.0,18.1322,18.1393,18.1252,18.1252,346700.0
2006-09-06 14:50:00,25.63,25.65,25.59,25.61,1215600.0,18.1322,18.1464,18.1039,18.1181,1215600.0
2006-09-06 15:00:00,25.61,25.62,25.58,25.61,1390100.0,18.1181,18.1252,18.0969,18.1181,1390100.0
2006-09-06 15:10:00,25.61,25.63,25.59,25.6,835600.0,18.1181,18.1322,18.1039,18.111,835600.0
2006-09-06 15:20:00,25.6,25.61,25.59,25.59,1132300.0,18.111,18.1181,18.1039,18.1039,1132300.0
2006-09-06 15:30:00,25.59,25.61,25.59,25.59,789200.0,18.1039,18.1181,18.1039,18.1039,789200.0
2006-09-06 15:40:00,25.59,25.64,25.59,25.61,1588100.0,18.1039,18.1393,18.1039,18.1181,1588100.0
2006-09-06 15:50:00,25.61,25.61,25.56,25.6,2960700.0,18.1181,18.1181,18.0827,18.111,2960700.0
2006-09-07 09:30:00,25.48,25.68,25.39,25.6,3758300.0,18.0261,18.1676,17.9625,18.111,3758300.0
2006-09-07 09:40:00,25.6,25.7,25.6,25.61,1730300.0,18.111,18.1818,18.111,18.1181,1730300.0
2006-09-07 09:50:00,25.62,25.63,25.52,25.61,1553500.0,18.1252,18.1322,18.0544,18.1181,1553500.0
2006-09-07 10:00:00,25.61,25.62,25.52,25.55,1882000.0,18.1181,18.1252,18.0544,18.0756,1882000.0
2006-09-07 10:10:00,25.54,25.58,25.53,25.56,1220300.0,18.0686,18.0969,18.0615,18.0827,1220300.0
2006-09-07 10:20:00,25.57,25.59,25.54,25.56,886500.0,18.0898,18.1039,18.0686,18.0827,886500.0
2006-09-07 10:30:00,25.55,25.57,25.52,25.53,1156000.0,18.0756,18.0898,18.0544,18.0615,1156000.0
2006-09-07 10:40:00,25.53,25.55,25.5,25.54,1500600.0,18.0615,18.0756,18.0403,18.0686,1500600.0
2006-09-07 10:50:00,25.53,25.59,25.53,25.57,786100.0,18.0615,18.1039,18.0615,18.0898,786100.0
2006-09-07 11:00:00,25.56,25.6,25.55,25.55,1001200.0,18.0827,18.111,18.0756,18.0756,1001200.0
2006-09-07 11:10:00,25.56,25.59,25.54,25.55,707800.0,18.0827,18.1039,18.0686,18.0756,707800.0
2006-09-07 11:20:00,25.54,25.57,25.54,25.56,454800.0,18.0686,18.0898,18.0686,18.0827,454800.0
2006-09-07 11:30:00,25.56,25.6,25.55,25.56,735100.0,18.0827,18.111,18.0756,18.0827,735100.0
2006-09-07 11:40:00,25.55,25.57,25.54,25.55,817200.0,18.0756,18.0898,18.0686,18.0756,817200.0
2006-09-07 11:50:00,25.55,25.62,25.54,25.61,1245000.0,18.0756,18.1252,18.0686,18.1181,1245000.0
2006-09-07 12:00:00,25.61,25.65,25.59,25.61,796700.0,18.1181,18.1464,18.1039,18.1181,796700.0
2006-09-07 12:10:00,25.61,25.62,25.58,25.61,447200.0,18.1181,18.1252,18.0969,18.1181,447200.0
2006-09-07 12:20:00,25.62,25.62,25.59,25.59,309900.0,18.1252,18.1252,18.1039,18.1039,309900.0
2006-09-07 12:30:00,25.6,25.61,25.56,25.56,674000.0,18.111,18.1181,18.0827,18.0827,674000.0
2006-09-07 12:40:00,25.56,25.61,25.55,25.55,649500.0,18.0827,18.1181,18.0756,18.0756,649500.0
2006-09-07 12:50:00,25.55,25.56,25.54,25.55,325000.0,18.0756,18.0827,18.0686,18.0756,325000.0
2006-09-07 13:00:00,25.55,25.57,25.55,25.55,520300.0,18.0756,18.0898,18.0756,18.0756,520300.0
2006-09-07 13:10:00,25.56,25.58,25.55,25.57,599000.0,18.0827,18.0969,18.0756,18.0898,599000.0
2006-09-07 13:20:00,25.57,25.58,25.55,25.56,605200.0,18.0898,18.0969,18.0756,18.0827,605200.0
2006-09-07 13:30:00,25.56,25.59,25.55,25.58,602600.0,18.0827,18.1039,18.0756,18.0969,602600.0
2006-09-07 13:40:00,25.58,25.63,25.57,25.63,1013700.0,18.0969,18.1322,18.0898,18.1322,1013700.0
2006-09-07 13:50:00,25.63,25.68,25.62,25.65,2054600.0,18.1322,18.1676,18.1252,18.1464,2054600.0
2006-09-07 14:00:00,25.66,25.67,25.62,25.65,1345700.0,18.1535,18.1605,18.1252,18.1464,1345700.0
2006-09-07 14:10:00,25.64,25.66,25.63,25.63,650500.0,18.1393,18.1535,18.1322,18.1322,650500.0
2006-09-07 14:20:00,25.63,25.65,25.61,25.61,1176000.0,18.1322,18.1464,18.1181,18.1181,1176000.0
2006-09-07 14:30:00,25.61,25.64,25.61,25.62,654800.0,18.1181,18.1393,18.1181,18.1252,654800.0
2006-09-07 14:40:00,25.61,25.62,25.56,25.6,1285700.0,18.1181,18.1252,18.0827,18.111,1285700.0
2006-09-07 14:50:00,25.59,25.62,25.58,25.6,927300.0,18.1039,18.1252,18.0969,18.111,927300.0
2006-09-07 15:00:00,25.6,25.61,25.56,25.57,1570200.0,18.111,18.1181,18.0827,18.0898,1570200.0
2006-09-07 15:10:00,25.58,25.59,25.56,25.56,1474400.0,18.0969,18.1039,18.0827,18.0827,1474400.0
2006-09-07 15:20:00,25.56,25.58,25.55,25.57,690800.0,18.0827,18.0969,18.0756,18.0898,690800.0
2006-09-07 15:30:00,25.57,25.57,25.5,25.51,1794400.0,18.0898,18.0898,18.0403,18.0473,1794400.0
2006-09-07 15:40:00,25.51,25.51,25.46,25.47,2931100.0,18.0473,18.0473,18.012,18.019,2931100.0
2006-09-07 15:50:00,25.47,25.51,25.43,25.43,3472300.0,18.019,18.0473,17.9907,17.9907,3472300.0
2006-09-08 09:30:00,25.54,25.55,25.46,25.49,2131300.0,18.0686,18.0756,18.012,18.0332,2131300.0
2006-09-08 09:40:00,25.49,25.54,25.47,25.48,1143400.0,18.0332,18.0686,18.019,18.0261,1143400.0
2006-09-08 09:50:00,25.48,25.51,25.47,25.5,843100.0,18.0261,18.0473,18.019,18.0403,843100.0
2006-09-08 10:00:00,25.5,25.51,25.47,25.47,1017600.0,18.0403,18.0473,18.019,18.019,1017600.0
2006-09-08 10:10:00,25.47,25.51,25.47,25.51,595200.0,18.019,18.0473,18.019,18.0473,595200.0
2006-09-08 10:20:00,25.5,25.55,25.5,25.54,744000.0,18.0403,18.0756,18.0403,18.0686,744000.0
2006-09-08 10:30:00,25.54,25.55,25.51,25.52,714400.0,18.0686,18.0756,18.0473,18.0544,714400.0
2006-09-08 10:40:00,25.51,25.53,25.5,25.53,434100.0,18.0473,18.0615,18.0403,18.0615,434100.0
2006-09-08 10:50:00,25.53,25.65,25.52,25.65,2252100.0,18.0615,18.1464,18.0544,18.1464,2252100.0
2006-09-08 11:00:00,25.65,25.68,25.61,25.63,1836700.0,18.1464,18.1676,18.1181,18.1322,1836700.0
2006-09-08 11:10:00,25.63,25.66,25.62,25.64,853800.0,18.1322,18.1535,18.1252,18.1393,853800.0
2006-09-08 11:20:00,25.64,25.65,25.62,25.63,191300.0,18.1393,18.1464,18.1252,18.1322,191300.0
2006-09-08 11:30:00,25.62,25.62,25.54,25.58,1298200.0,18.1252,18.1252,18.0686,18.0969,1298200.0
2006-09-08 11:40:00,25.58,25.59,25.55,25.56,510800.0,18.0969,18.1039,18.0756,18.0827,510800.0
2006-09-08 11:50:00,25.56,25.59,25.55,25.58,526400.0,18.0827,18.1039,18.0756,18.0969,526400.0
2006-09-08 12:00:00,25.57,25.64,25.57,25.63,1233900.0,18.0898,18.1393,18.0898,18.1322,1233900.0
2006-09-08 12:10:00,25.63,25.65,25.62,25.63,734900.0,18.1322,18.1464,18.1252,18.1322,734900.0
2006-09-08 12:20:00,25.62,25.63,25.61,25.62,265800.0,18.1252,18.1322,18.1181,18.1252,265800.0
2006-09-08 12:30:00,25.62,25.64,25.61,25.64,311600.0,18.1252,18.1393,18.1181,18.1393,311600.0
2006-09-08 12:40:00,25.63,25.65,25.63,25.64,299600.0,18.1322,18.1464,18.1322,18.1393,299600.0
2006-09-08 12:50:00,25.63,25.65,25.61,25.63,241200.0,18.1322,18.1464,18.1181,18.1322,241200.0
2006-09-08 13:00:00,25.63,25.67,25.63,25.67,579400.0,18.1322,18.1605,18.1322,18.1605,579400.0
2006-09-08 13:10:00,25.67,25.72,25.62,25.71,951200.0,18.1605,18.1959,18.1252,18.1888,951200.0
2006-09-08 13:20:00,25.71,25.78,25.71,25.76,1224900.0,18.1888,18.2384,18.1888,18.2242,1224900.0
2006-09-08 13:30:00,25.75,25.79,25.73,25.76,850200.0,18.2171,18.2454,18.203,18.2242,850200.0
2006-09-08 13:40:00,25.76,25.78,25.69,25.69,894100.0,18.2242,18.2384,18.1747,18.1747,894100.0
2006-09-08 13:50:00,25.69,25.74,25.68,25.72,933500.0,18.1747,18.2101,18.1676,18.1959,933500.0
2006-09-08 14:00:00,25.72,25.73,25.69,25.71,586200.0,18.1959,18.203,18.1747,18.1888,586200.0
2006-09-08 14:10:00,25.71,25.74,25.68,25.69,601200.0,18.1888,18.2101,18.1676,18.1747,601200.0
2006-09-08 14:20:00,25.7,25.7,25.63,25.64,801500.0,18.1818,18.1818,18.1322,18.1393,801500.0
2006-09-08 14:30:00,25.64,25.68,25.59,25.61,813700.0,18.1393,18.1676,18.1039,18.1181,813700.0
2006-09-08 14:40:00,25.61,25.63,25.59,25.61,581000.0,18.1181,18.1322,18.1039,18.1181,581000.0
2006-09-08 14:50:00,25.61,25.65,25.6,25.64,411400.0,18.1181,18.1464,18.111,18.1393,411400.0
2006-09-08 15:00:00,25.65,25.65,25.58,25.61,687900.0,18.1464,18.1464,18.0969,18.1181,687900.0
2006-09-08 15:10:00,25.62,25.66,25.61,25.66,1180500.0,18.1252,18.1535,18.1181,18.1535,1180500.0
2006-09-08 15:20:00,25.65,25.66,25.61,25.64,778000.0,18.1464,18.1535,18.1181,18.1393,778000.0
2006-09-08 15:30:00,25.64,25.66,25.62,25.63,1106500.0,18.1393,18.1535,18.1252,18.1322,1106500.0
2006-09-08 15:40:00,25.62,25.65,25.62,25.63,912900.0,18.1252,18.1464,18.1252,18.1322,912900.0
2006-09-08 15:50:00,25.64,25.65,25.59,25.61,2163000.0,18.1393,18.1464,18.1039,18.1181,2163000.0
2006-09-11 09:30:00,25.42,25.65,25.42,25.65,3558100.0,17.9837,18.1464,17.9837,18.1464,3558100.0
2006-09-11 09:40:00,25.65,25.67,25.6,25.64,1533400.0,18.1464,18.1605,18.111,18.1393,1533400.0
2006-09-11 09:50:00,25.65,25.78,25.64,25.7,2463800.0,18.1464,18.2384,18.1393,18.1818,2463800.0
2006-09-11 10:00:00,25.72,25.77,25.7,25.75,1452800.0,18.1959,18.2313,18.1818,18.2171,1452800.0
2006-09-11 10:10:00,25.75,25.85,25.57,25.84,2034900.0,18.2171,18.2879,18.0898,18.2808,2034900.0
2006-09-11 10:20:00,25.85,25.91,25.84,25.88,2848600.0,18.2879,18.3303,18.2808,18.3091,2848600.0
2006-09-11 10:30:00,25.87,25.91,25.84,25.91,1758600.0,18.302,18.3303,18.2808,18.3303,1758600.0
2006-09-11 10:40:00,25.9,25.93,25.85,25.86,1975200.0,18.3233,18.3445,18.2879,18.295,1975200.0
2006-09-11 10:50:00,25.85,25.89,25.83,25.86,1078400.0,18.2879,18.3162,18.2737,18.295,1078400.0
2006-09-11 11:00:00,25.86,25.88,25.86,25.88,1564000.0,18.295,18.3091,18.295,18.3091,1564000.0
2006-09-11 11:10:00,25.88,25.88,25.82,25.85,1658300.0,18.3091,18.3091,18.2667,18.2879,1658300.0
2006-09-11 11:20:00,25.84,25.86,25.82,25.85,800600.0,18.2808,18.295,18.2667,18.2879,800600.0
2006-09-11 11:30:00,25.85,25.85,25.82,25.83,598200.0,18.2879,18.2879,18.2667,18.2737,598200.0
2006-09-11 11:40:00,25.83,25.83,25.78,25.79,642400.0,18.2737,18.2737,18.2384,18.2454,642400.0
2006-09-11 11:50:00,25.79,25.9,25.78,25.81,590500.0,18.2454,18.3233,18.2384,18.2596,590500.0
2006-09-11 12:00:00,25.82,25.86,25.81,25.84,660900.0,18.2667,18.295,18.2596,18.2808,660900.0
2006-09-11 12:10:00,25.84,25.85,25.77,25.83,1556700.0,18.2808,18.2879,18.2313,18.2737,1556700.0
2006-09-11 12:20:00,25.83,25.87,25.81,25.83,497600.0,18.2737,18.302,18.2596,18.2737,497600.0
2006-09-11 12:30:00,25.83,25.85,25.76,25.79,908500.0,18.2737,18.2879,18.2242,18.2454,908500.0
2006-09-11 12:40:00,25.79,25.82,25.79,25.8,385000.0,18.2454,18.2667,18.2454,18.2525,385000.0
2006-09-11 12:50:00,25.8,25.81,25.77,25.81,413900.0,18.2525,18.2596,18.2313,18.2596,413900.0
2006-09-11 13:00:00,25.81,25.86,25.8,25.84,1016400.0,18.2596,18.295,18.2525,18.2808,1016400.0
2006-09-11 13:10:00,25.84,25.87,25.81,25.85,1195100.0,18.2808,18.302,18.2596,18.2879,1195100.0
2006-09-11 13:20:00,25.85,25.87,25.83,25.86,1330800.0,18.2879,18.302,18.2737,18.295,1330800.0
2006-09-11 13:30:00,25.87,25.91,25.84,25.9,1303300.0,18.302,18.3303,18.2808,18.3233,1303300.0
2006-09-11 13:40:00,25.91,25.92,25.86,25.89,1611200.0,18.3303,18.3374,18.295,18.3162,1611200.0
2006-09-11 13:50:00,25.9,25.9,25.89,25.89,1409600.0,18.3233,18.3233,18.3162,18.3162,1409600.0
2006-09-11 14:00:00,25.89,25.94,25.86,25.93,1337000.0,18.3162,18.3516,18.295,18.3445,1337000.0
2006-09-11 14:10:00,25.93,25.94,25.91,25.93,1052000.0,18.3445,18.3516,18.3303,18.3445,1052000.0
2006-09-11 14:20:00,25.93,25.94,25.9,25.9,892600.0,18.3445,18.3516,18.3233,18.3233,892600.0
2006-09-11 14:30:00,25.9,25.91,25.88,25.89,976500.0,18.3233,18.3303,18.3091,18.3162,976500.0
2006-09-11 14:40:00,25.89,25.91,25.87,25.91,463700.0,18.3162,18.3303,18.302,18.3303,463700.0
2006-09-11 14:50:00,25.91,25.93,25.89,25.91,855900.0,18.3303,18.3445,18.3162,18.3303,855900.0
2006-09-11 15:00:00,25.91,25.95,25.91,25.93,748800.0,18.3303,18.3586,18.3303,18.3445,748800.0
2006-09-11 15:10:00,25.93,25.94,25.87,25.89,2034000.0,18.3445,18.3516,18.302,18.3162,2034000.0
2006-09-11 15:20:00,25.88,25.91,25.85,25.9,1010900.0,18.3091,18.3303,18.2879,18.3233,1010900.0
2006-09-11 15:30:00,25.9,25.91,25.87,25.87,1178600.0,18.3233,18.3303,18.302,18.302,1178600.0
2006-09-11 15:40:00,25.87,25.9,25.86,25.89,2214800.0,18.302,18.3233,18.295,18.3162,2214800.0
2006-09-11 15:50:00,25.89,25.94,25.87,25.92,2257000.0,18.3162,18.3516,18.302,18.3374,2257000.0
2006-09-12 09:30:00,25.9,25.92,25.84,25.85,3163500.0,18.3233,18.3374,18.2808,18.2879,3163500.0
2006-09-12 09:40:00,25.85,25.96,25.85,25.96,1353200.0,18.2879,18.3657,18.2879,18.3657,1353200.0
2006-09-12 09:50:00,25.96,25.98,25.88,25.89,2000200.0,18.3657,18.3799,18.3091,18.3162,2000200.0
2006-09-12 10:00:00,25.89,25.91,25.78,25.79,1789500.0,18.3162,18.3303,18.2384,18.2454,1789500.0
2006-09-12 10:10:00,25.79,25.87,25.78,25.86,1982000.0,18.2454,18.302,18.2384,18.295,1982000.0
2006-09-12 10:20:00,25.86,25.87,25.8,25.85,1763200.0,18.295,18.302,18.2525,18.2879,1763200.0
2006-09-12 10:30:00,25.85,25.85,25.8,25.82,863500.0,18.2879,18.2879,18.2525,18.2667,863500.0
2006-09-12 10:40:00,25.83,25.86,25.82,25.82,928400.0,18.2737,18.295,18.2667,18.2667,928400.0
2006-09-12 10:50:00,25.85,25.87,25.83,25.86,1301500.0,18.2879,18.302,18.2737,18.295,1301500.0
2006-09-12 11:00:00,25.86,25.91,25.85,25.86,1101700.0,18.295,18.3303,18.2879,18.295,1101700.0
2006-09-12 11:10:00,25.87,25.87,25.8,25.81,831500.0,18.302,18.302,18.2525,18.2596,831500.0
2006-09-12 11:20:00,25.81,25.85,25.79,25.84,1132000.0,18.2596,18.2879,18.2454,18.2808,1132000.0
2006-09-12 11:30:00,25.84,25.85,25.81,25.82,908100.0,18.2808,18.2879,18.2596,18.2667,908100.0
2006-09-12 11:40:00,25.81,25.82,25.79,25.8,1015400.0,18.2596,18.2667,18.2454,18.2525,1015400.0
2006-09-12 11:50:00,25.8,25.81,25.78,25.79,1332700.0,18.2525,18.2596,18.2384,18.2454,1332700.0
2006-09-12 12:00:00,25.8,25.8,25.75,25.77,1449400.0,18.2525,18.2525,18.2171,18.2313,1449400.0
2006-09-12 12:10:00,25.77,25.81,25.76,25.76,694000.0,18.2313,18.2596,18.2242,18.2242,694000.0
2006-09-12 12:20:00,25.76,25.78,25.76,25.78,652800.0,18.2242,18.2384,18.2242,18.2384,652800.0
2006-09-12 12:30:00,25.77,25.78,25.75,25.76,457700.0,18.2313,18.2384,18.2171,18.2242,457700.0
2006-09-12 12:40:00,25.75,25.77,25.73,25.77,885300.0,18.2171,18.2313,18.203,18.2313,885300.0
2006-09-12 12:50:00,25.76,25.78,25.76,25.77,666800.0,18.2242,18.2384,18.2242,18.2313,666800.0
2006-09-12 13:00:00,25.77,25.78,25.72,25.73,698500.0,18.2313,18.2384,18.1959,18.203,698500.0
2006-09-12 13:10:00,25.74,25.79,25.72,25.72,990400.0,18.2101,18.2454,18.1959,18.1959,990400.0
2006-09-12 13:20:00,25.72,25.75,25.72,25.75,951600.0,18.1959,18.2171,18.1959,18.2171,951600.0
2006-09-12 13:30:00,25.75,25.8,25.73,25.79,699300.0,18.2171,18.2525,18.203,18.2454,699300.0
2006-09-12 13:40:00,25.78,25.82,25.76,25.8,1140800.0,18.2384,18.2667,18.2242,18.2525,1140800.0
2006-09-12 13:50:00,25.79,25.83,25.79,25.81,705300.0,18.2454,18.2737,18.2454,18.2596,705300.0
2006-09-12 14:00:00,25.81,25.82,25.81,25.81,293900.0,18.2596,18.2667,18.2596,18.2596,293900.0
2006-09-12 14:10:00,25.82,25.83,25.79,25.82,792100.0,18.2667,18.2737,18.2454,18.2667,792100.0
2006-09-12 14:20:00,25.83,25.87,25.81,25.86,1014600.0,18.2737,18.302,18.2596,18.295,1014600.0
2006-09-12 14:30:00,25.86,25.92,25.85,25.87,1141900.0,18.295,18.3374,18.2879,18.302,1141900.0
2006-09-12 14:40:00,25.87,25.94,25.86,25.92,889600.0,18.302,18.3516,18.295,18.3374,889600.0
2006-09-12 14:50:00,25.93,25.98,25.92,25.97,1167800.0,18.3445,18.3799,18.3374,18.3728,1167800.0
2006-09-12 15:00:00,25.97,25.98,25.93,25.94,1372900.0,18.3728,18.3799,18.3445,18.3516,1372900.0
2006-09-12 15:10:00,25.94,25.95,25.92,25.93,1042700.0,18.3516,18.3586,18.3374,18.3445,1042700.0
2006-09-12 15:20:00,25.93,25.94,25.9,25.92,876100.0,18.3445,18.3516,18.3233,18.3374,876100.0
2006-09-12 15:30:00,25.91,25.95,25.91,25.92,840800.0,18.3303,18.3586,18.3303,18.3374,840800.0
2006-09-12 15:40:00,25.93,25.97,25.8,25.94,1466500.0,18.3445,18.3728,18.2525,18.3516,1466500.0
2006-09-12 15:50:00,25.95,25.96,25.85,25.94,2805600.0,18.3586,18.3657,18.2879,18.3516,2805600.0
2006-09-13 09:30:00,25.82,25.9,25.82,25.87,1793300.0,18.2667,18.3233,18.2667,18.302,1793300.0
2006-09-13 09:40:00,25.88,25.97,25.82,25.95,1368800.0,18.3091,18.3728,18.2667,18.3586,1368800.0
2006-09-13 09:50:00,25.95,25.96,25.87,25.95,905800.0,18.3586,18.3657,18.302,18.3586,905800.0
2006-09-13 10:00:00,25.94,25.97,25.87,25.92,1791600.0,18.3516,18.3728,18.302,18.3374,1791600.0
2006-09-13 10:10:00,25.92,25.95,25.88,25.93,1269900.0,18.3374,18.3586,18.3091,18.3445,1269900.0
2006-09-13 10:20:00,25.9,25.95,25.9,25.92,617400.0,18.3233,18.3586,18.3233,18.3374,617400.0
2006-09-13 10:30:00,25.93,25.94,25.89,25.9,1087000.0,18.3445,18.3516,18.3162,18.3233,1087000.0
2006-09-13 10:40:00,25.91,25.96,25.88,25.93,876600.0,18.3303,18.3657,18.3091,18.3445,876600.0
2006-09-13 10:50:00,26.1,26.1,25.89,25.91,1016100.0,18.4647,18.4647,18.3162,18.3303,1016100.0
2006-09-13 11:00:00,25.9,25.94,25.89,25.91,708000.0,18.3233,18.3516,18.3162,18.3303,708000.0
2006-09-13 11:10:00,25.92,25.95,25.9,25.91,420700.0,18.3374,18.3586,18.3233,18.3303,420700.0
2006-09-13 11:20:00,25.91,25.95,25.91,25.95,685700.0,18.3303,18.3586,18.3303,18.3586,685700.0
2006-09-13 11:30:00,25.95,25.96,25.93,25.95,830000.0,18.3586,18.3657,18.3445,18.3586,830000.0
2006-09-13 11:40:00,25.96,25.96,25.89,25.92,1312800.0,18.3657,18.3657,18.3162,18.3374,1312800.0
2006-09-13 11:50:00,25.92,25.94,25.9,25.93,555700.0,18.3374,18.3516,18.3233,18.3445,555700.0
2006-09-13 12:00:00,25.94,25.94,25.91,25.93,426700.0,18.3516,18.3516,18.3303,18.3445,426700.0
2006-09-13 12:10:00,25.93,25.95,25.9,25.91,727900.0,18.3445,18.3586,18.3233,18.3303,727900.0
2006-09-13 12:20:00,25.9,25.91,25.89,25.9,440000.0,18.3233,18.3303,18.3162,18.3233,440000.0
2006-09-13 12:30:00,25.89,25.95,25.89,25.94,1418500.0,18.3162,18.3586,18.3162,18.3516,1418500.0
2006-09-13 12:40:00,25.94,25.95,25.93,25.94,496100.0,18.3516,18.3586,18.3445,18.3516,496100.0
2006-09-13 12:50:00,25.94,25.97,25.91,25.91,661900.0,18.3516,18.3728,18.3303,18.3303,661900.0
2006-09-13 13:00:00,25.91,25.93,25.9,25.91,688900.0,18.3303,18.3445,18.3233,18.3303,688900.0
2006-09-13 13:10:00,25.9,25.92,25.49,25.9,628100.0,18.3233,18.3374,18.0332,18.3233,628100.0
2006-09-13 13:20:00,25.9,25.92,25.89,25.89,622800.0,18.3233,18.3374,18.3162,18.3162,622800.0
2006-09-13 13:30:00,25.9,25.92,25.89,25.92,313300.0,18.3233,18.3374,18.3162,18.3374,313300.0
2006-09-13 13:40:00,25.92,25.92,25.9,25.91,246600.0,18.3374,18.3374,18.3233,18.3303,246600.0
2006-09-13 13:50:00,25.9,25.91,25.89,25.91,275300.0,18.3233,18.3303,18.3162,18.3303,275300.0
2006-09-13 14:00:00,25.9,25.93,25.9,25.9,637100.0,18.3233,18.3445,18.3233,18.3233,637100.0
2006-09-13 14:10:00,25.9,25.92,25.9,25.91,345400.0,18.3233,18.3374,18.3233,18.3303,345400.0
2006-09-13 14:20:00,25.9,25.91,25.89,25.9,585000.0,18.3233,18.3303,18.3162,18.3233,585000.0
2006-09-13 14:30:00,25.9,25.94,25.9,25.94,721800.0,18.3233,18.3516,18.3233,18.3516,721800.0
2006-09-13 14:40:00,25.93,25.95,25.93,25.95,744000.0,18.3445,18.3586,18.3445,18.3586,744000.0
2006-09-13 14:50:00,25.94,25.97,25.93,25.96,1050900.0,18.3516,18.3728,18.3445,18.3657,1050900.0
2006-09-13 15:00:00,25.96,25.96,25.9,25.9,1110100.0,18.3657,18.3657,18.3233,18.3233,1110100.0
2006-09-13 15:10:00,25.9,25.94,25.9,25.93,766400.0,18.3233,18.3516,18.3233,18.3445,766400.0
2006-09-13 15:20:00,25.93,25.95,25.92,25.94,995700.0,18.3445,18.3586,18.3374,18.3516,995700.0
2006-09-13 15:30:00,25.95,25.97,25.93,25.95,1380000.0,18.3586,18.3728,18.3445,18.3586,1380000.0
2006-09-13 15:40:00,25.94,25.98,25.93,25.97,1546100.0,18.3516,18.3799,18.3445,18.3728,1546100.0
2006-09-13 15:50:00,25.98,26.0,25.96,25.98,2307700.0,18.3799,18.394,18.3657,18.3799,2307700.0
2006-09-14 09:30:00,25.98,26.05,25.97,26.02,7531400.0,18.3799,18.4294,18.3728,18.4082,7531400.0
2006-09-14 09:40:00,26.02,26.1,26.01,26.09,4082800.0,18.4082,18.4647,18.4011,18.4577,4082800.0
2006-09-14 09:50:00,26.09,26.17,26.06,26.17,2729100.0,18.4577,18.5143,18.4365,18.5143,2729100.0
2006-09-14 10:00:00,26.16,26.25,26.15,26.22,2878600.0,18.5072,18.5709,18.5001,18.5496,2878600.0
2006-09-14 10:10:00,26.22,26.3,26.15,26.29,3740400.0,18.5496,18.6062,18.5001,18.5992,3740400.0
2006-09-14 10:20:00,26.29,26.35,26.28,26.32,3005500.0,18.5992,18.6416,18.5921,18.6204,3005500.0
2006-09-14 10:30:00,26.32,26.41,26.26,26.27,3986100.0,18.6204,18.6841,18.5779,18.585,3986100.0
2006-09-14 10:40:00,26.28,26.34,26.25,26.28,2063700.0,18.5921,18.6345,18.5709,18.5921,2063700.0
2006-09-14 10:50:00,26.28,26.3,26.27,26.3,1227400.0,18.5921,18.6062,18.585,18.6062,1227400.0
2006-09-14 11:00:00,26.3,26.34,26.18,26.31,1007000.0,18.6062,18.6345,18.5213,18.6133,1007000.0
2006-09-14 11:10:00,26.31,26.35,26.28,26.34,1100700.0,18.6133,18.6416,18.5921,18.6345,1100700.0
2006-09-14 11:20:00,26.34,26.34,26.3,26.3,1148500.0,18.6345,18.6345,18.6062,18.6062,1148500.0
2006-09-14 11:30:00,26.3,26.32,26.24,26.32,2421600.0,18.6062,18.6204,18.5638,18.6204,2421600.0
2006-09-14 11:40:00,26.32,26.32,26.29,26.3,847300.0,18.6204,18.6204,18.5992,18.6062,847300.0
2006-09-14 11:50:00,26.31,26.34,26.29,26.31,676700.0,18.6133,18.6345,18.5992,18.6133,676700.0
2006-09-14 12:00:00,26.32,26.34,26.3,26.32,946800.0,18.6204,18.6345,18.6062,18.6204,946800.0
2006-09-14 12:10:00,26.32,26.33,26.31,26.32,361300.0,18.6204,18.6275,18.6133,18.6204,361300.0
2006-09-14 12:20:00,26.33,26.35,26.32,26.34,509400.0,18.6275,18.6416,18.6204,18.6345,509400.0
2006-09-14 12:30:00,26.33,26.35,26.33,26.35,526000.0,18.6275,18.6416,18.6275,18.6416,526000.0
2006-09-14 12:40:00,26.35,26.4,26.34,26.38,1128800.0,18.6416,18.677,18.6345,18.6628,1128800.0
2006-09-14 12:50:00,26.39,26.5,26.38,26.42,1819700.0,18.6699,18.7477,18.6628,18.6911,1819700.0
2006-09-14 13:00:00,26.42,26.42,26.3,26.37,2152900.0,18.6911,18.6911,18.6062,18.6558,2152900.0
2006-09-14 13:10:00,26.38,26.38,26.34,26.36,1126100.0,18.6628,18.6628,18.6345,18.6487,1126100.0
2006-09-14 13:20:00,26.37,26.37,26.3,26.35,862000.0,18.6558,18.6558,18.6062,18.6416,862000.0
2006-09-14 13:30:00,26.36,26.37,26.35,26.35,1396300.0,18.6487,18.6558,18.6416,18.6416,1396300.0
2006-09-14 13:40:00,26.36,26.36,26.34,26.35,424100.0,18.6487,18.6487,18.6345,18.6416,424100.0
2006-09-14 13:50:00,26.35,26.39,26.34,26.39,737600.0,18.6416,18.6699,18.6345,18.6699,737600.0
2006-09-14 14:00:00,26.39,26.41,26.38,26.4,803600.0,18.6699,18.6841,18.6628,18.677,803600.0
2006-09-14 14:10:00,26.4,26.41,26.39,26.39,1148600.0,18.677,18.6841,18.6699,18.6699,1148600.0
2006-09-14 14:20:00,26.4,26.41,26.39,26.39,857700.0,18.677,18.6841,18.6699,18.6699,857700.0
2006-09-14 14:30:00,26.4,26.42,26.35,26.4,2625100.0,18.677,18.6911,18.6416,18.677,2625100.0
2006-09-14 14:40:00,26.4,26.41,26.33,26.35,1081300.0,18.677,18.6841,18.6275,18.6416,1081300.0
2006-09-14 14:50:00,26.36,26.36,26.32,26.34,1274400.0,18.6487,18.6487,18.6204,18.6345,1274400.0
2006-09-14 15:00:00,26.34,26.37,26.32,26.36,1204000.0,18.6345,18.6558,18.6204,18.6487,1204000.0
2006-09-14 15:10:00,26.37,26.38,26.33,26.37,817600.0,18.6558,18.6628,18.6275,18.6558,817600.0
2006-09-14 15:20:00,26.37,26.39,26.3,26.37,2751100.0,18.6558,18.6699,18.6062,18.6558,2751100.0
2006-09-14 15:30:00,26.37,26.38,26.31,26.34,2060300.0,18.6558,18.6628,18.6133,18.6345,2060300.0
2006-09-14 15:40:00,26.34,26.37,26.3,26.36,1818600.0,18.6345,18.6558,18.6062,18.6487,1818600.0
2006-09-14 15:50:00,26.35,26.37,26.31,26.35,4060100.0,18.6416,18.6558,18.6133,18.6416,4060100.0
2006-09-15 09:30:00,26.49,26.76,26.49,26.72,43880200.0,18.7407,18.9317,18.7407,18.9034,43880200.0
2006-09-15 09:40:00,26.72,26.76,26.6,26.66,3204800.0,18.9034,18.9317,18.8185,18.8609,3204800.0
2006-09-15 09:50:00,26.66,26.75,26.66,26.73,3305100.0,18.8609,18.9246,18.8609,18.9105,3305100.0
2006-09-15 10:00:00,26.74,26.8,26.72,26.8,2895000.0,18.9175,18.96,18.9034,18.96,2895000.0
2006-09-15 10:10:00,26.79,26.85,26.55,26.84,2293700.0,18.9529,18.9953,18.7831,18.9883,2293700.0
2006-09-15 10:20:00,26.84,26.94,26.84,26.91,3429300.0,18.9883,19.059,18.9883,19.0378,3429300.0
2006-09-15 10:30:00,26.91,26.93,26.85,26.89,2378700.0,19.0378,19.0519,18.9953,19.0236,2378700.0
2006-09-15 10:40:00,26.89,26.9,26.88,26.89,1616100.0,19.0236,19.0307,19.0166,19.0236,1616100.0
2006-09-15 10:50:00,26.89,26.9,26.83,26.83,1984000.0,19.0236,19.0307,18.9812,18.9812,1984000.0
2006-09-15 11:00:00,26.84,26.88,26.83,26.85,1378300.0,18.9883,19.0166,18.9812,18.9953,1378300.0
2006-09-15 11:10:00,26.85,26.87,26.83,26.85,1617900.0,18.9953,19.0095,18.9812,18.9953,1617900.0
2006-09-15 11:20:00,26.85,26.88,26.83,26.86,897800.0,18.9953,19.0166,18.9812,19.0024,897800.0
2006-09-15 11:30:00,26.85,26.89,26.84,26.88,1029300.0,18.9953,19.0236,18.9883,19.0166,1029300.0
2006-09-15 11:40:00,26.88,26.89,26.86,26.86,494900.0,19.0166,19.0236,19.0024,19.0024,494900.0
2006-09-15 11:50:00,26.86,26.87,26.85,26.86,478000.0,19.0024,19.0095,18.9953,19.0024,478000.0
2006-09-15 12:00:00,26.86,26.86,26.84,26.85,1135100.0,19.0024,19.0024,18.9883,18.9953,1135100.0
2006-09-15 12:10:00,26.85,26.89,26.85,26.87,805200.0,18.9953,19.0236,18.9953,19.0095,805200.0
2006-09-15 12:20:00,26.88,26.89,26.85,26.89,775300.0,19.0166,19.0236,18.9953,19.0236,775300.0
2006-09-15 12:30:00,26.88,26.9,26.84,26.85,1389600.0,19.0166,19.0307,18.9883,18.9953,1389600.0
2006-09-15 12:40:00,26.85,26.86,26.81,26.81,1149800.0,18.9953,19.0024,18.967,18.967,1149800.0
2006-09-15 12:50:00,26.81,26.83,26.78,26.79,1086400.0,18.967,18.9812,18.9458,18.9529,1086400.0
2006-09-15 13:00:00,26.78,26.84,26.78,26.84,1012200.0,18.9458,18.9883,18.9458,18.9883,1012200.0
2006-09-15 13:10:00,26.84,26.91,26.82,26.89,2378700.0,18.9883,19.0378,18.9741,19.0236,2378700.0
2006-09-15 13:20:00,26.89,26.9,26.88,26.89,1036900.0,19.0236,19.0307,19.0166,19.0236,1036900.0
2006-09-15 13:30:00,26.89,26.91,26.87,26.9,1935900.0,19.0236,19.0378,19.0095,19.0307,1935900.0
2006-09-15 13:40:00,26.91,26.92,26.9,26.9,1653700.0,19.0378,19.0449,19.0307,19.0307,1653700.0
2006-09-15 13:50:00,26.91,26.91,26.88,26.9,2097500.0,19.0378,19.0378,19.0166,19.0307,2097500.0
2006-09-15 14:00:00,26.9,26.91,26.89,26.89,698100.0,19.0307,19.0378,19.0236,19.0236,698100.0
2006-09-15 14:10:00,26.89,26.9,26.86,26.9,663200.0,19.0236,19.0307,19.0024,19.0307,663200.0
2006-09-15 14:20:00,26.89,26.9,26.89,26.89,532700.0,19.0236,19.0307,19.0236,19.0236,532700.0
2006-09-15 14:30:00,26.9,26.93,26.89,26.92,3016100.0,19.0307,19.0519,19.0236,19.0449,3016100.0
2006-09-15 14:40:00,26.92,26.92,26.9,26.91,796000.0,19.0449,19.0449,19.0307,19.0378,796000.0
2006-09-15 14:50:00,26.91,26.94,26.83,26.91,2231100.0,19.0378,19.059,18.9812,19.0378,2231100.0
2006-09-15 15:00:00,26.91,26.92,26.82,26.82,2357300.0,19.0378,19.0449,18.9741,18.9741,2357300.0
2006-09-15 15:10:00,26.82,26.84,26.75,26.75,3075500.0,18.9741,18.9883,18.9246,18.9246,3075500.0
2006-09-15 15:20:00,26.76,26.84,26.73,26.83,3643200.0,18.9317,18.9883,18.9105,18.9812,3643200.0
2006-09-15 15:30:00,26.83,26.84,26.75,26.76,2197600.0,18.9812,18.9883,18.9246,18.9317,2197600.0
2006-09-15 15:40:00,26.76,26.77,26.72,26.72,3362800.0,18.9317,18.9387,18.9034,18.9034,3362800.0
2006-09-15 15:50:00,26.73,26.86,26.72,26.82,7731000.0,18.9105,19.0024,18.9034,18.9741,7731000.0
2006-09-18 09:30:00,26.74,26.88,26.72,26.74,3027000.0,18.9175,19.0166,18.9034,18.9175,3027000.0
2006-09-18 09:40:00,26.74,26.85,26.67,26.76,1621500.0,18.9175,18.9953,18.868,18.9317,1621500.0
2006-09-18 09:50:00,26.76,26.89,26.73,26.86,1816500.0,18.9317,19.0236,18.9105,19.0024,1816500.0
2006-09-18 10:00:00,26.85,26.89,26.83,26.89,916300.0,18.9953,19.0236,18.9812,19.0236,916300.0
2006-09-18 10:10:00,26.89,26.98,26.89,26.97,2579600.0,19.0236,19.0873,19.0236,19.0802,2579600.0
2006-09-18 10:20:00,26.96,26.99,26.95,26.98,1489300.0,19.0732,19.0944,19.0661,19.0873,1489300.0
2006-09-18 10:30:00,26.98,27.0,26.97,26.99,1940100.0,19.0873,19.1015,19.0802,19.0944,1940100.0
2006-09-18 10:40:00,26.98,27.04,26.95,26.97,4479700.0,19.0873,19.1298,19.0661,19.0802,4479700.0
2006-09-18 10:50:00,26.96,26.99,26.93,26.96,1918100.0,19.0732,19.0944,19.0519,19.0732,1918100.0
2006-09-18 11:00:00,26.96,26.96,26.88,26.9,1180800.0,19.0732,19.0732,19.0166,19.0307,1180800.0
2006-09-18 11:10:00,26.89,26.92,26.83,26.9,2177500.0,19.0236,19.0449,18.9812,19.0307,2177500.0
2006-09-18 11:20:00,26.9,26.94,26.88,26.93,1045900.0,19.0307,19.059,19.0166,19.0519,1045900.0
2006-09-18 11:30:00,26.93,26.96,26.92,26.93,755900.0,19.0519,19.0732,19.0449,19.0519,755900.0
2006-09-18 11:40:00,26.93,26.98,26.93,26.94,1169300.0,19.0519,19.0873,19.0519,19.059,1169300.0
2006-09-18 11:50:00,26.93,26.95,26.92,26.93,773500.0,19.0519,19.0661,19.0449,19.0519,773500.0
2006-09-18 12:00:00,26.94,26.94,26.9,26.9,669700.0,19.059,19.059,19.0307,19.0307,669700.0
2006-09-18 12:10:00,26.9,26.91,26.88,26.88,945400.0,19.0307,19.0378,19.0166,19.0166,945400.0
2006-09-18 12:20:00,26.88,26.89,26.87,26.88,574800.0,19.0166,19.0236,19.0095,19.0166,574800.0
2006-09-18 12:30:00,26.89,26.91,26.87,26.88,627000.0,19.0236,19.0378,19.0095,19.0166,627000.0
2006-09-18 12:40:00,26.89,26.9,26.88,26.89,455800.0,19.0236,19.0307,19.0166,19.0236,455800.0
2006-09-18 12:50:00,26.9,26.92,26.88,26.91,435200.0,19.0307,19.0449,19.0166,19.0378,435200.0
2006-09-18 13:00:00,26.91,26.92,26.9,26.9,441600.0,19.0378,19.0449,19.0307,19.0307,441600.0
2006-09-18 13:10:00,26.9,26.91,26.9,26.9,269100.0,19.0307,19.0378,19.0307,19.0307,269100.0
2006-09-18 13:20:00,26.9,26.92,26.88,26.9,871400.0,19.0307,19.0449,19.0166,19.0307,871400.0
2006-09-18 13:30:00,26.89,26.9,26.85,26.86,535400.0,19.0236,19.0307,18.9953,19.0024,535400.0
2006-09-18 13:40:00,26.85,26.86,26.81,26.82,780500.0,18.9953,19.0024,18.967,18.9741,780500.0
2006-09-18 13:50:00,26.82,26.83,26.76,26.79,903800.0,18.9741,18.9812,18.9317,18.9529,903800.0
2006-09-18 14:00:00,26.79,26.84,26.78,26.81,773400.0,18.9529,18.9883,18.9458,18.967,773400.0
2006-09-18 14:10:00,26.81,26.84,26.81,26.83,491700.0,18.967,18.9883,18.967,18.9812,491700.0
2006-09-18 14:20:00,26.83,26.86,26.83,26.85,558600.0,18.9812,19.0024,18.9812,18.9953,558600.0
2006-09-18 14:30:00,26.85,26.85,26.75,26.76,1202600.0,18.9953,18.9953,18.9246,18.9317,1202600.0
2006-09-18 14:40:00,26.76,26.81,26.73,26.8,1076600.0,18.9317,18.967,18.9105,18.96,1076600.0
2006-09-18 14:50:00,26.79,26.8,26.79,26.79,463100.0,18.9529,18.96,18.9529,18.9529,463100.0
2006-09-18 15:00:00,26.79,26.8,26.79,26.79,449500.0,18.9529,18.96,18.9529,18.9529,449500.0
2006-09-18 15:10:00,26.79,26.8,26.73,26.73,744200.0,18.9529,18.96,18.9105,18.9105,744200.0
2006-09-18 15:20:00,26.73,26.8,26.72,26.76,1133200.0,18.9105,18.96,18.9034,18.9317,1133200.0
2006-09-18 15:30:00,26.76,26.8,26.72,26.75,1164300.0,18.9317,18.96,18.9034,18.9246,1164300.0
2006-09-18 15:40:00,26.75,26.83,26.71,26.82,2264200.0,18.9246,18.9812,18.8963,18.9741,2264200.0
2006-09-18 15:50:00,26.81,26.83,26.78,26.79,1840500.0,18.967,18.9812,18.9458,18.9529,1840500.0
2006-09-19 09:30:00,26.7,26.86,26.7,26.85,2279000.0,18.8892,19.0024,18.8892,18.9953,2279000.0
2006-09-19 09:40:00,26.85,26.86,26.79,26.82,1031700.0,18.9953,19.0024,18.9529,18.9741,1031700.0
2006-09-19 09:50:00,26.83,26.83,26.77,26.8,1096600.0,18.9812,18.9812,18.9387,18.96,1096600.0
2006-09-19 10:00:00,26.79,26.85,26.77,26.82,870600.0,18.9529,18.9953,18.9387,18.9741,870600.0
2006-09-19 10:10:00,26.82,26.89,26.81,26.81,1136400.0,18.9741,19.0236,18.967,18.967,1136400.0
2006-09-19 10:20:00,26.81,26.87,26.81,26.87,1003000.0,18.967,19.0095,18.967,19.0095,1003000.0
2006-09-19 10:30:00,26.87,26.93,26.87,26.9,1485400.0,19.0095,19.0519,19.0095,19.0307,1485400.0
2006-09-19 10:40:00,26.89,26.92,26.86,26.88,602300.0,19.0236,19.0449,19.0024,19.0166,602300.0
2006-09-19 10:50:00,26.88,26.92,26.83,26.9,656000.0,19.0166,19.0449,18.9812,19.0307,656000.0
2006-09-19 11:00:00,26.9,26.94,26.82,26.86,1468200.0,19.0307,19.059,18.9741,19.0024,1468200.0
2006-09-19 11:10:00,26.86,26.9,26.81,26.83,1635400.0,19.0024,19.0307,18.967,18.9812,1635400.0
2006-09-19 11:20:00,26.82,26.84,26.77,26.8,1055000.0,18.9741,18.9883,18.9387,18.96,1055000.0
2006-09-19 11:30:00,26.79,26.86,26.76,26.78,1853100.0,18.9529,19.0024,18.9317,18.9458,1853100.0
2006-09-19 11:40:00,26.78,26.81,26.76,26.79,856400.0,18.9458,18.967,18.9317,18.9529,856400.0
2006-09-19 11:50:00,26.79,26.8,26.75,26.79,1194200.0,18.9529,18.96,18.9246,18.9529,1194200.0
2006-09-19 12:00:00,26.77,26.8,26.74,26.76,1171900.0,18.9387,18.96,18.9175,18.9317,1171900.0
2006-09-19 12:10:00,26.76,26.79,26.75,26.78,770900.0,18.9317,18.9529,18.9246,18.9458,770900.0
2006-09-19 12:20:00,26.79,26.79,26.73,26.74,634400.0,18.9529,18.9529,18.9105,18.9175,634400.0
2006-09-19 12:30:00,26.73,26.79,26.72,26.76,1482000.0,18.9105,18.9529,18.9034,18.9317,1482000.0
2006-09-19 12:40:00,26.76,26.81,26.75,26.8,639100.0,18.9317,18.967,18.9246,18.96,639100.0
2006-09-19 12:50:00,26.8,26.81,26.79,26.79,263400.0,18.96,18.967,18.9529,18.9529,263400.0
2006-09-19 13:00:00,26.79,26.84,26.78,26.82,2108500.0,18.9529,18.9883,18.9458,18.9741,2108500.0
2006-09-19 13:10:00,26.82,26.84,26.79,26.83,400500.0,18.9741,18.9883,18.9529,18.9812,400500.0
2006-09-19 13:20:00,26.84,26.84,26.81,26.83,472800.0,18.9883,18.9883,18.967,18.9812,472800.0
2006-09-19 13:30:00,26.84,26.86,26.79,26.79,928000.0,18.9883,19.0024,18.9529,18.9529,928000.0
2006-09-19 13:40:00,26.79,26.88,26.78,26.88,1368400.0,18.9529,19.0166,18.9458,19.0166,1368400.0
2006-09-19 13:50:00,26.88,26.88,26.81,26.83,664000.0,19.0166,19.0166,18.967,18.9812,664000.0
2006-09-19 14:00:00,26.83,26.87,26.82,26.83,730000.0,18.9812,19.0095,18.9741,18.9812,730000.0
2006-09-19 14:10:00,26.83,26.89,26.83,26.88,767400.0,18.9812,19.0236,18.9812,19.0166,767400.0
2006-09-19 14:20:00,26.88,26.91,26.87,26.87,685200.0,19.0166,19.0378,19.0095,19.0095,685200.0
2006-09-19 14:30:00,26.87,26.87,26.81,26.81,1235800.0,19.0095,19.0095,18.967,18.967,1235800.0
2006-09-19 14:40:00,26.81,26.82,26.78,26.81,1074400.0,18.967,18.9741,18.9458,18.967,1074400.0
2006-09-19 14:50:00,26.82,26.84,26.79,26.81,819600.0,18.9741,18.9883,18.9529,18.967,819600.0
2006-09-19 15:00:00,26.8,26.86,26.8,26.86,819300.0,18.96,19.0024,18.96,19.0024,819300.0
2006-09-19 15:10:00,26.86,26.86,26.81,26.82,1474800.0,19.0024,19.0024,18.967,18.9741,1474800.0
2006-09-19 15:20:00,26.82,26.85,26.81,26.83,628300.0,18.9741,18.9953,18.967,18.9812,628300.0
2006-09-19 15:30:00,26.83,26.85,26.81,26.83,769500.0,18.9812,18.9953,18.967,18.9812,769500.0
2006-09-19 15:40:00,26.83,26.86,26.83,26.84,1187900.0,18.9812,19.0024,18.9812,18.9883,1187900.0
2006-09-19 15:50:00,26.84,26.86,26.83,26.86,1461900.0,18.9883,19.0024,18.9812,19.0024,1461900.0
2006-09-20 09:30:00,26.99,27.15,26.99,27.1,4581800.0,19.0944,19.2076,19.0944,19.1722,4581800.0
2006-09-20 09:40:00,27.11,27.11,27.05,27.1,1645100.0,19.1793,19.1793,19.1368,19.1722,1645100.0
2006-09-20 09:50:00,27.11,27.12,27.07,27.09,928400.0,19.1793,19.1864,19.151,19.1651,928400.0
2006-09-20 10:00:00,27.1,27.13,27.05,27.08,1688900.0,19.1722,19.1934,19.1368,19.1581,1688900.0
2006-09-20 10:10:00,27.09,27.1,27.08,27.1,1293200.0,19.1651,19.1722,19.1581,19.1722,1293200.0
2006-09-20 10:20:00,27.09,27.19,27.02,27.18,2961200.0,19.1651,19.2359,19.1156,19.2288,2961200.0
2006-09-20 10:30:00,27.18,27.19,27.12,27.14,1573200.0,19.2288,19.2359,19.1864,19.2005,1573200.0
2006-09-20 10:40:00,27.15,27.16,27.1,27.15,1989300.0,19.2076,19.2147,19.1722,19.2076,1989300.0
2006-09-20 10:50:00,27.16,27.17,27.12,27.16,1625800.0,19.2147,19.2217,19.1864,19.2147,1625800.0
2006-09-20 11:00:00,27.16,27.19,27.11,27.16,1844600.0,19.2147,19.2359,19.1793,19.2147,1844600.0
2006-09-20 11:10:00,27.16,27.17,27.1,27.11,2426600.0,19.2147,19.2217,19.1722,19.1793,2426600.0
2006-09-20 11:20:00,27.11,27.14,27.09,27.12,1288100.0,19.1793,19.2005,19.1651,19.1864,1288100.0
2006-09-20 11:30:00,27.12,27.13,27.1,27.12,700200.0,19.1864,19.1934,19.1722,19.1864,700200.0
2006-09-20 11:40:00,27.11,27.13,27.07,27.09,1493000.0,19.1793,19.1934,19.151,19.1651,1493000.0
2006-09-20 11:50:00,27.09,27.16,27.0,27.11,1706200.0,19.1651,19.2147,19.1015,19.1793,1706200.0
2006-09-20 12:00:00,27.11,27.13,27.1,27.12,905200.0,19.1793,19.1934,19.1722,19.1864,905200.0
2006-09-20 12:10:00,27.12,27.13,27.1,27.12,605300.0,19.1864,19.1934,19.1722,19.1864,605300.0
2006-09-20 12:20:00,27.13,27.13,27.11,27.12,525600.0,19.1934,19.1934,19.1793,19.1864,525600.0
2006-09-20 12:30:00,27.11,27.15,27.11,27.15,1077300.0,19.1793,19.2076,19.1793,19.2076,1077300.0
2006-09-20 12:40:00,27.15,27.16,27.14,27.15,1335200.0,19.2076,19.2147,19.2005,19.2076,1335200.0
2006-09-20 12:50:00,27.15,27.15,27.12,27.13,741900.0,19.2076,19.2076,19.1864,19.1934,741900.0
2006-09-20 13:00:00,27.13,27.14,27.1,27.11,856500.0,19.1934,19.2005,19.1722,19.1793,856500.0
2006-09-20 13:10:00,27.11,27.12,27.1,27.11,680500.0,19.1793,19.1864,19.1722,19.1793,680500.0
2006-09-20 13:20:00,27.11,27.14,27.11,27.13,464000.0,19.1793,19.2005,19.1793,19.1934,464000.0
2006-09-20 13:30:00,27.14,27.15,27.13,27.15,732800.0,19.2005,19.2076,19.1934,19.2076,732800.0
2006-09-20 13:40:00,27.15,27.17,27.13,27.14,1150000.0,19.2076,19.2217,19.1934,19.2005,1150000.0
2006-09-20 13:50:00,27.15,27.19,27.14,27.17,1353900.0,19.2076,19.2359,19.2005,19.2217,1353900.0
2006-09-20 14:00:00,27.18,27.19,27.16,27.18,1979900.0,19.2288,19.2359,19.2147,19.2288,1979900.0
2006-09-20 14:10:00,27.18,27.19,27.1,27.1,2086500.0,19.2288,19.2359,19.1722,19.1722,2086500.0
2006-09-20 14:20:00,27.11,27.19,27.09,27.1,2541000.0,19.1793,19.2359,19.1651,19.1722,2541000.0
2006-09-20 14:30:00,27.1,27.19,27.09,27.14,1303900.0,19.1722,19.2359,19.1651,19.2005,1303900.0
2006-09-20 14:40:00,27.14,27.17,27.11,27.12,1267500.0,19.2005,19.2217,19.1793,19.1864,1267500.0
2006-09-20 14:50:00,27.11,27.2,27.09,27.17,2733600.0,19.1793,19.243,19.1651,19.2217,2733600.0
2006-09-20 15:00:00,27.17,27.23,27.16,27.19,2208800.0,19.2217,19.2642,19.2147,19.2359,2208800.0
2006-09-20 15:10:00,27.19,27.22,27.14,27.21,1905200.0,19.2359,19.2571,19.2005,19.25,1905200.0
2006-09-20 15:20:00,27.21,27.22,27.16,27.19,1934000.0,19.25,19.2571,19.2147,19.2359,1934000.0
2006-09-20 15:30:00,27.2,27.21,27.13,27.15,2292600.0,19.243,19.25,19.1934,19.2076,2292600.0
2006-09-20 15:40:00,27.16,27.19,27.11,27.19,2798800.0,19.2147,19.2359,19.1793,19.2359,2798800.0
2006-09-20 15:50:00,27.18,27.2,27.15,27.2,3017000.0,19.2288,19.243,19.2076,19.243,3017000.0
2006-09-21 09:30:00,27.23,27.25,27.15,27.21,2192500.0,19.2642,19.2783,19.2076,19.25,2192500.0
2006-09-21 09:40:00,27.21,27.22,27.12,27.12,1275800.0,19.25,19.2571,19.1864,19.1864,1275800.0
2006-09-21 09:50:00,27.12,27.14,27.11,27.11,1344900.0,19.1864,19.2005,19.1793,19.1793,1344900.0
2006-09-21 10:00:00,27.11,27.12,27.0,27.03,3209900.0,19.1793,19.1864,19.1015,19.1227,3209900.0
2006-09-21 10:10:00,27.04,27.11,27.03,27.06,1446600.0,19.1298,19.1793,19.1227,19.1439,1446600.0
2006-09-21 10:20:00,27.07,27.1,27.04,27.08,851100.0,19.151,19.1722,19.1298,19.1581,851100.0
2006-09-21 10:30:00,27.09,27.16,27.05,27.1,1490000.0,19.1651,19.2147,19.1368,19.1722,1490000.0
2006-09-21 10:40:00,27.1,27.16,27.06,27.14,1358500.0,19.1722,19.2147,19.1439,19.2005,1358500.0
2006-09-21 10:50:00,27.15,27.16,27.12,27.13,1271000.0,19.2076,19.2147,19.1864,19.1934,1271000.0
2006-09-21 11:00:00,27.13,27.14,27.1,27.1,1769000.0,19.1934,19.2005,19.1722,19.1722,1769000.0
2006-09-21 11:10:00,27.1,27.12,27.07,27.11,932400.0,19.1722,19.1864,19.151,19.1793,932400.0
2006-09-21 11:20:00,27.11,27.12,27.05,27.06,773400.0,19.1793,19.1864,19.1368,19.1439,773400.0
2006-09-21 11:30:00,27.05,27.06,27.02,27.03,1013500.0,19.1368,19.1439,19.1156,19.1227,1013500.0
2006-09-21 11:40:00,27.02,27.03,26.96,27.02,1472500.0,19.1156,19.1227,19.0732,19.1156,1472500.0
2006-09-21 11:50:00,27.02,27.03,26.98,27.01,751200.0,19.1156,19.1227,19.0873,19.1085,751200.0
2006-09-21 12:00:00,27.01,27.04,26.95,27.04,1459800.0,19.1085,19.1298,19.0661,19.1298,1459800.0
2006-09-21 12:10:00,27.03,27.08,27.02,27.05,1160900.0,19.1227,19.1581,19.1156,19.1368,1160900.0
2006-09-21 12:20:00,27.04,27.09,27.03,27.07,680700.0,19.1298,19.1651,19.1227,19.151,680700.0
2006-09-21 12:30:00,27.09,27.12,27.08,27.1,925400.0,19.1651,19.1864,19.1581,19.1722,925400.0
2006-09-21 12:40:00,27.1,27.12,27.05,27.05,773000.0,19.1722,19.1864,19.1368,19.1368,773000.0
2006-09-21 12:50:00,27.05,27.07,27.01,27.07,901700.0,19.1368,19.151,19.1085,19.151,901700.0
2006-09-21 13:00:00,27.07,27.08,26.97,26.99,3263400.0,19.151,19.1581,19.0802,19.0944,3263400.0
2006-09-21 13:10:00,27.0,27.02,26.97,27.0,990200.0,19.1015,19.1156,19.0802,19.1015,990200.0
2006-09-21 13:20:00,27.0,27.04,26.96,26.96,662200.0,19.1015,19.1298,19.0732,19.0732,662200.0
2006-09-21 13:30:00,26.96,26.98,26.91,26.97,1286700.0,19.0732,19.0873,19.0378,19.0802,1286700.0
2006-09-21 13:40:00,26.97,27.05,26.96,27.04,941000.0,19.0802,19.1368,19.0732,19.1298,941000.0
2006-09-21 13:50:00,27.05,27.05,26.98,26.98,633200.0,19.1368,19.1368,19.0873,19.0873,633200.0
2006-09-21 14:00:00,26.98,27.01,26.96,26.98,811500.0,19.0873,19.1085,19.0732,19.0873,811500.0
2006-09-21 14:10:00,26.98,27.04,26.98,27.0,565400.0,19.0873,19.1298,19.0873,19.1015,565400.0
2006-09-21 14:20:00,27.0,27.0,26.91,26.96,1490000.0,19.1015,19.1015,19.0378,19.0732,1490000.0
2006-09-21 14:30:00,26.96,27.02,26.95,26.99,1126900.0,19.0732,19.1156,19.0661,19.0944,1126900.0
2006-09-21 14:40:00,26.99,27.01,26.96,26.98,768400.0,19.0944,19.1085,19.0732,19.0873,768400.0
2006-09-21 14:50:00,26.98,27.0,26.89,26.9,1645100.0,19.0873,19.1015,19.0236,19.0307,1645100.0
2006-09-21 15:00:00,26.9,26.97,26.88,26.9,1137800.0,19.0307,19.0802,19.0166,19.0307,1137800.0
2006-09-21 15:10:00,26.9,26.92,26.87,26.88,1395800.0,19.0307,19.0449,19.0095,19.0166,1395800.0
2006-09-21 15:20:00,26.88,26.97,26.87,26.94,1266400.0,19.0166,19.0802,19.0095,19.059,1266400.0
2006-09-21 15:30:00,26.95,26.95,26.88,26.88,1545500.0,19.0661,19.0661,19.0166,19.0166,1545500.0
2006-09-21 15:40:00,26.89,26.93,26.86,26.87,2442900.0,19.0236,19.0519,19.0024,19.0095,2442900.0
2006-09-21 15:50:00,26.87,26.94,26.85,26.88,3059800.0,19.0095,19.059,18.9953,19.0166,3059800.0
2006-09-22 09:30:00,26.84,26.85,26.76,26.8,2756400.0,18.9883,18.9953,18.9317,18.96,2756400.0
2006-09-22 09:40:00,26.8,26.82,26.76,26.79,1344300.0,18.96,18.9741,18.9317,18.9529,1344300.0
2006-09-22 09:50:00,26.8,26.83,26.67,26.68,2523900.0,18.96,18.9812,18.868,18.8751,2523900.0
2006-09-22 10:00:00,26.68,26.69,26.63,26.64,1722300.0,18.8751,18.8822,18.8397,18.8468,1722300.0
2006-09-22 10:10:00,26.64,26.78,26.63,26.68,936200.0,18.8468,18.9458,18.8397,18.8751,936200.0
2006-09-22 10:20:00,26.68,26.73,26.68,26.7,774500.0,18.8751,18.9105,18.8751,18.8892,774500.0
2006-09-22 10:30:00,26.71,26.74,26.69,26.7,899600.0,18.8963,18.9175,18.8822,18.8892,899600.0
2006-09-22 10:40:00,26.69,26.7,26.55,26.61,2020600.0,18.8822,18.8892,18.7831,18.8256,2020600.0
2006-09-22 10:50:00,26.61,26.62,26.52,26.54,2185800.0,18.8256,18.8326,18.7619,18.776,2185800.0
2006-09-22 11:00:00,26.54,26.62,26.5,26.6,1619100.0,18.776,18.8326,18.7477,18.8185,1619100.0
2006-09-22 11:10:00,26.6,26.67,26.59,26.64,886900.0,18.8185,18.868,18.8114,18.8468,886900.0
2006-09-22 11:20:00,26.63,26.68,26.62,26.65,910900.0,18.8397,18.8751,18.8326,18.8539,910900.0
2006-09-22 11:30:00,26.65,26.72,26.64,26.71,727500.0,18.8539,18.9034,18.8468,18.8963,727500.0
2006-09-22 11:40:00,26.7,26.71,26.67,26.68,508500.0,18.8892,18.8963,18.868,18.8751,508500.0
2006-09-22 11:50:00,26.67,26.74,26.66,26.71,809900.0,18.868,18.9175,18.8609,18.8963,809900.0
2006-09-22 12:00:00,26.7,26.71,26.64,26.66,579900.0,18.8892,18.8963,18.8468,18.8609,579900.0
2006-09-22 12:10:00,26.65,26.66,26.6,26.61,663400.0,18.8539,18.8609,18.8185,18.8256,663400.0
2006-09-22 12:20:00,26.61,26.64,26.58,26.59,839900.0,18.8256,18.8468,18.8043,18.8114,839900.0
2006-09-22 12:30:00,26.59,26.61,26.56,26.6,1191300.0,18.8114,18.8256,18.7902,18.8185,1191300.0
2006-09-22 12:40:00,26.6,26.67,26.6,26.67,681000.0,18.8185,18.868,18.8185,18.868,681000.0
2006-09-22 12:50:00,26.66,26.67,26.64,26.65,392900.0,18.8609,18.868,18.8468,18.8539,392900.0
2006-09-22 13:00:00,26.64,26.7,26.59,26.67,764500.0,18.8468,18.8892,18.8114,18.868,764500.0
2006-09-22 13:10:00,26.67,26.69,26.63,26.67,361300.0,18.868,18.8822,18.8397,18.868,361300.0
2006-09-22 13:20:00,26.66,26.69,26.62,26.62,442000.0,18.8609,18.8822,18.8326,18.8326,442000.0
2006-09-22 13:30:00,26.62,26.68,26.6,26.63,615100.0,18.8326,18.8751,18.8185,18.8397,615100.0
2006-09-22 13:40:00,26.63,26.64,26.57,26.6,611200.0,18.8397,18.8468,18.7973,18.8185,611200.0
2006-09-22 13:50:00,26.59,26.6,26.56,26.57,553200.0,18.8114,18.8185,18.7902,18.7973,553200.0
2006-09-22 14:00:00,26.56,26.61,26.53,26.57,970600.0,18.7902,18.8256,18.769,18.7973,970600.0
2006-09-22 14:10:00,26.57,26.57,26.51,26.54,1097600.0,18.7973,18.7973,18.7548,18.776,1097600.0
2006-09-22 14:20:00,26.54,26.56,26.52,26.52,609300.0,18.776,18.7902,18.7619,18.7619,609300.0
2006-09-22 14:30:00,26.53,26.54,26.5,26.52,675800.0,18.769,18.776,18.7477,18.7619,675800.0
2006-09-22 14:40:00,26.52,26.52,26.48,26.51,670200.0,18.7619,18.7619,18.7336,18.7548,670200.0
2006-09-22 14:50:00,26.52,26.54,26.48,26.52,561800.0,18.7619,18.776,18.7336,18.7619,561800.0
2006-09-22 15:00:00,26.53,26.6,26.52,26.59,1060000.0,18.769,18.8185,18.7619,18.8114,1060000.0
2006-09-22 15:10:00,26.58,26.66,26.58,26.65,1191500.0,18.8043,18.8609,18.8043,18.8539,1191500.0
2006-09-22 15:20:00,26.65,26.67,26.6,26.63,838100.0,18.8539,18.868,18.8185,18.8397,838100.0
2006-09-22 15:30:00,26.63,26.66,26.63,26.66,892000.0,18.8397,18.8609,18.8397,18.8609,892000.0
2006-09-22 15:40:00,26.66,26.74,26.65,26.74,2267500.0,18.8609,18.9175,18.8539,18.9175,2267500.0
2006-09-22 15:50:00,26.74,26.75,26.61,26.65,2512600.0,18.9175,18.9246,18.8256,18.8539,2512600.0
2006-09-25 09:30:00,26.81,26.97,26.79,26.91,3953100.0,18.967,19.0802,18.9529,19.0378,3953100.0
2006-09-25 09:40:00,26.92,26.97,26.89,26.92,2073000.0,19.0449,19.0802,19.0236,19.0449,2073000.0
2006-09-25 09:50:00,26.92,26.93,26.86,26.88,1320200.0,19.0449,19.0519,19.0024,19.0166,1320200.0
2006-09-25 10:00:00,26.87,26.95,26.87,26.91,1796500.0,19.0095,19.0661,19.0095,19.0378,1796500.0
2006-09-25 10:10:00,26.91,26.92,26.85,26.9,1657400.0,19.0378,19.0449,18.9953,19.0307,1657400.0
2006-09-25 10:20:00,26.9,26.94,26.83,26.85,1175800.0,19.0307,19.059,18.9812,18.9953,1175800.0
2006-09-25 10:30:00,26.85,26.89,26.8,26.85,1904000.0,18.9953,19.0236,18.96,18.9953,1904000.0
2006-09-25 10:40:00,26.85,26.85,26.81,26.82,752700.0,18.9953,18.9953,18.967,18.9741,752700.0
2006-09-25 10:50:00,26.82,26.86,26.79,26.86,1053100.0,18.9741,19.0024,18.9529,19.0024,1053100.0
2006-09-25 11:00:00,26.85,26.93,26.84,26.9,1301500.0,18.9953,19.0519,18.9883,19.0307,1301500.0
2006-09-25 11:10:00,26.9,26.92,26.9,26.9,685500.0,19.0307,19.0449,19.0307,19.0307,685500.0
2006-09-25 11:20:00,26.91,26.95,26.85,26.85,1462000.0,19.0378,19.0661,18.9953,18.9953,1462000.0
2006-09-25 11:30:00,26.85,26.87,26.81,26.84,1740200.0,18.9953,19.0095,18.967,18.9883,1740200.0
2006-09-25 11:40:00,26.85,26.85,26.83,26.83,599900.0,18.9953,18.9953,18.9812,18.9812,599900.0
2006-09-25 11:50:00,26.83,26.86,26.81,26.85,928200.0,18.9812,19.0024,18.967,18.9953,928200.0
2006-09-25 12:00:00,26.85,26.88,26.83,26.87,732100.0,18.9953,19.0166,18.9812,19.0095,732100.0
2006-09-25 12:10:00,26.86,26.87,26.83,26.86,654600.0,19.0024,19.0095,18.9812,19.0024,654600.0
2006-09-25 12:20:00,26.86,26.96,26.86,26.94,1350500.0,19.0024,19.0732,19.0024,19.059,1350500.0
2006-09-25 12:30:00,26.94,26.96,26.93,26.94,824300.0,19.059,19.0732,19.0519,19.059,824300.0
2006-09-25 12:40:00,26.93,26.98,26.93,26.98,685900.0,19.0519,19.0873,19.0519,19.0873,685900.0
2006-09-25 12:50:00,26.98,27.02,26.97,27.0,1461300.0,19.0873,19.1156,19.0802,19.1015,1461300.0
2006-09-25 13:00:00,27.01,27.06,27.0,27.05,1417900.0,19.1085,19.1439,19.1015,19.1368,1417900.0
2006-09-25 13:10:00,27.05,27.09,27.02,27.07,1159800.0,19.1368,19.1651,19.1156,19.151,1159800.0
2006-09-25 13:20:00,27.07,27.1,27.02,27.03,1297000.0,19.151,19.1722,19.1156,19.1227,1297000.0
2006-09-25 13:30:00,27.03,27.05,26.99,26.99,719400.0,19.1227,19.1368,19.0944,19.0944,719400.0
2006-09-25 13:40:00,26.99,27.06,26.99,27.04,622400.0,19.0944,19.1439,19.0944,19.1298,622400.0
2006-09-25 13:50:00,27.04,27.06,27.0,27.0,491700.0,19.1298,19.1439,19.1015,19.1015,491700.0
2006-09-25 14:00:00,27.0,27.1,27.0,27.08,899300.0,19.1015,19.1722,19.1015,19.1581,899300.0
2006-09-25 14:10:00,27.08,27.1,27.04,27.06,767300.0,19.1581,19.1722,19.1298,19.1439,767300.0
2006-09-25 14:20:00,27.06,27.1,27.04,27.06,1052900.0,19.1439,19.1722,19.1298,19.1439,1052900.0
2006-09-25 14:30:00,27.07,27.17,27.06,27.11,1373100.0,19.151,19.2217,19.1439,19.1793,1373100.0
2006-09-25 14:40:00,27.11,27.11,27.03,27.06,1533300.0,19.1793,19.1793,19.1227,19.1439,1533300.0
2006-09-25 14:50:00,27.06,27.11,27.03,27.09,897300.0,19.1439,19.1793,19.1227,19.1651,897300.0
2006-09-25 15:00:00,27.1,27.13,27.08,27.09,1868600.0,19.1722,19.1934,19.1581,19.1651,1868600.0
2006-09-25 15:10:00,27.1,27.19,27.0,27.16,1893200.0,19.1722,19.2359,19.1015,19.2147,1893200.0
2006-09-25 15:20:00,27.16,27.19,27.16,27.17,1108700.0,19.2147,19.2359,19.2147,19.2217,1108700.0
2006-09-25 15:30:00,27.18,27.18,27.14,27.14,1829800.0,19.2288,19.2288,19.2005,19.2005,1829800.0
2006-09-25 15:40:00,27.14,27.15,27.06,27.06,2874800.0,19.2005,19.2076,19.1439,19.1439,2874800.0
2006-09-25 15:50:00,27.06,27.06,26.06,26.97,8207200.0,19.1439,19.1439,18.4365,19.0802,8207200.0
2006-09-26 09:30:00,26.9,26.99,26.88,26.98,2756900.0,19.0307,19.0944,19.0166,19.0873,2756900.0
2006-09-26 09:40:00,26.98,27.06,26.98,27.01,2197600.0,19.0873,19.1439,19.0873,19.1085,2197600.0
2006-09-26 09:50:00,27.01,27.01,26.9,26.96,1526900.0,19.1085,19.1085,19.0307,19.0732,1526900.0
2006-09-26 10:00:00,26.96,27.16,26.93,27.16,2099500.0,19.0732,19.2147,19.0519,19.2147,2099500.0
2006-09-26 10:10:00,27.15,27.2,27.12,27.12,2424500.0,19.2076,19.243,19.1864,19.1864,2424500.0
2006-09-26 10:20:00,27.13,27.17,27.1,27.13,1308700.0,19.1934,19.2217,19.1722,19.1934,1308700.0
2006-09-26 10:30:00,27.14,27.17,27.11,27.13,1199600.0,19.2005,19.2217,19.1793,19.1934,1199600.0
2006-09-26 10:40:00,27.12,27.19,27.11,27.16,1634300.0,19.1864,19.2359,19.1793,19.2147,1634300.0
2006-09-26 10:50:00,27.16,27.17,27.15,27.17,755300.0,19.2147,19.2217,19.2076,19.2217,755300.0
2006-09-26 11:00:00,27.17,27.2,27.17,27.18,760000.0,19.2217,19.243,19.2217,19.2288,760000.0
2006-09-26 11:10:00,27.19,27.2,27.16,27.17,643100.0,19.2359,19.243,19.2147,19.2217,643100.0
2006-09-26 11:20:00,27.18,27.19,27.12,27.14,875800.0,19.2288,19.2359,19.1864,19.2005,875800.0
2006-09-26 11:30:00,27.14,27.15,27.1,27.12,884200.0,19.2005,19.2076,19.1722,19.1864,884200.0
2006-09-26 11:40:00,27.12,27.15,27.1,27.15,1389600.0,19.1864,19.2076,19.1722,19.2076,1389600.0
2006-09-26 11:50:00,27.14,27.17,27.14,27.16,860000.0,19.2005,19.2217,19.2005,19.2147,860000.0
2006-09-26 12:00:00,27.16,27.16,27.14,27.15,398300.0,19.2147,19.2147,19.2005,19.2076,398300.0
2006-09-26 12:10:00,27.14,27.2,27.11,27.18,1027900.0,19.2005,19.243,19.1793,19.2288,1027900.0
2006-09-26 12:20:00,27.18,27.24,27.17,27.21,1218400.0,19.2288,19.2713,19.2217,19.25,1218400.0
2006-09-26 12:30:00,27.2,27.25,27.19,27.21,670800.0,19.243,19.2783,19.2359,19.25,670800.0
2006-09-26 12:40:00,27.22,27.22,27.18,27.2,679800.0,19.2571,19.2571,19.2288,19.243,679800.0
2006-09-26 12:50:00,27.2,27.22,27.12,27.21,655100.0,19.243,19.2571,19.1864,19.25,655100.0
2006-09-26 13:00:00,27.21,27.22,27.12,27.21,321900.0,19.25,19.2571,19.1864,19.25,321900.0
2006-09-26 13:10:00,27.2,27.22,27.18,27.2,977100.0,19.243,19.2571,19.2288,19.243,977100.0
2006-09-26 13:20:00,27.2,27.25,27.19,27.24,1129100.0,19.243,19.2783,19.2359,19.2713,1129100.0
2006-09-26 13:30:00,27.25,27.25,27.22,27.24,640400.0,19.2783,19.2783,19.2571,19.2713,640400.0
2006-09-26 13:40:00,27.23,27.25,27.23,27.24,726900.0,19.2642,19.2783,19.2642,19.2713,726900.0
2006-09-26 13:50:00,27.25,27.32,27.23,27.28,2590800.0,19.2783,19.3279,19.2642,19.2996,2590800.0
2006-09-26 14:00:00,27.27,27.28,27.21,27.21,881200.0,19.2925,19.2996,19.25,19.25,881200.0
2006-09-26 14:10:00,27.22,27.28,27.19,27.19,1448700.0,19.2571,19.2996,19.2359,19.2359,1448700.0
2006-09-26 14:20:00,27.2,27.25,27.15,27.19,1313600.0,19.243,19.2783,19.2076,19.2359,1313600.0
2006-09-26 14:30:00,27.19,27.25,27.19,27.24,1722700.0,19.2359,19.2783,19.2359,19.2713,1722700.0
2006-09-26 14:40:00,27.23,27.24,27.18,27.21,2228200.0,19.2642,19.2713,19.2288,19.25,2228200.0
2006-09-26 14:50:00,27.21,27.28,27.21,27.25,1374500.0,19.25,19.2996,19.25,19.2783,1374500.0
2006-09-26 15:00:00,27.25,27.27,27.21,27.25,836600.0,19.2783,19.2925,19.25,19.2783,836600.0
2006-09-26 15:10:00,27.26,27.26,27.18,27.19,701300.0,19.2854,19.2854,19.2288,19.2359,701300.0
2006-09-26 15:20:00,27.19,27.21,27.15,27.18,1141300.0,19.2359,19.25,19.2076,19.2288,1141300.0
2006-09-26 15:30:00,27.18,27.23,27.16,27.23,1188200.0,19.2288,19.2642,19.2147,19.2642,1188200.0
2006-09-26 15:40:00,27.23,27.23,27.15,27.17,1153700.0,19.2642,19.2642,19.2076,19.2217,1153700.0
2006-09-26 15:50:00,27.17,27.25,27.15,27.24,2741400.0,19.2217,19.2783,19.2076,19.2713,2741400.0
2006-09-27 09:30:00,27.15,27.24,27.1,27.17,1800500.0,19.2076,19.2713,19.1722,19.2217,1800500.0
2006-09-27 09:40:00,27.16,27.35,27.16,27.3,1576600.0,19.2147,19.3491,19.2147,19.3137,1576600.0
2006-09-27 09:50:00,27.31,27.39,27.29,27.38,2158900.0,19.3208,19.3774,19.3066,19.3703,2158900.0
2006-09-27 10:00:00,27.38,27.44,27.36,27.38,3301600.0,19.3703,19.4127,19.3562,19.3703,3301600.0
2006-09-27 10:10:00,27.37,27.38,27.3,27.32,1125900.0,19.3632,19.3703,19.3137,19.3279,1125900.0
2006-09-27 10:20:00,27.32,27.39,27.31,27.33,1480500.0,19.3279,19.3774,19.3208,19.3349,1480500.0
2006-09-27 10:30:00,27.33,27.36,27.31,27.31,1940700.0,19.3349,19.3562,19.3208,19.3208,1940700.0
2006-09-27 10:40:00,27.31,27.35,27.29,27.32,1412500.0,19.3208,19.3491,19.3066,19.3279,1412500.0
2006-09-27 10:50:00,27.32,27.37,27.3,27.35,2401000.0,19.3279,19.3632,19.3137,19.3491,2401000.0
2006-09-27 11:00:00,27.35,27.35,27.26,27.31,872100.0,19.3491,19.3491,19.2854,19.3208,872100.0
2006-09-27 11:10:00,27.32,27.35,27.31,27.33,1232800.0,19.3279,19.3491,19.3208,19.3349,1232800.0
2006-09-27 11:20:00,27.34,27.36,27.33,27.34,761900.0,19.342,19.3562,19.3349,19.342,761900.0
2006-09-27 11:30:00,27.34,27.36,27.33,27.34,833600.0,19.342,19.3562,19.3349,19.342,833600.0
2006-09-27 11:40:00,27.33,27.37,27.32,27.36,743000.0,19.3349,19.3632,19.3279,19.3562,743000.0
2006-09-27 11:50:00,27.36,27.36,27.33,27.35,389900.0,19.3562,19.3562,19.3349,19.3491,389900.0
2006-09-27 12:00:00,27.35,27.36,27.32,27.32,1170400.0,19.3491,19.3562,19.3279,19.3279,1170400.0
2006-09-27 12:10:00,27.32,27.36,27.32,27.35,1480100.0,19.3279,19.3562,19.3279,19.3491,1480100.0
2006-09-27 12:20:00,27.34,27.36,27.33,27.34,1355300.0,19.342,19.3562,19.3349,19.342,1355300.0
2006-09-27 12:30:00,27.34,27.37,27.34,27.36,811500.0,19.342,19.3632,19.342,19.3562,811500.0
2006-09-27 12:40:00,27.36,27.42,27.35,27.36,853000.0,19.3562,19.3986,19.3491,19.3562,853000.0
2006-09-27 12:50:00,27.35,27.39,27.33,27.38,1050400.0,19.3491,19.3774,19.3349,19.3703,1050400.0
2006-09-27 13:00:00,27.37,27.43,27.37,27.39,819000.0,19.3632,19.4057,19.3632,19.3774,819000.0
2006-09-27 13:10:00,27.39,27.45,27.39,27.43,974800.0,19.3774,19.4198,19.3774,19.4057,974800.0
2006-09-27 13:20:00,27.42,27.45,27.4,27.43,786700.0,19.3986,19.4198,19.3844,19.4057,786700.0
2006-09-27 13:30:00,27.42,27.44,27.35,27.38,1714200.0,19.3986,19.4127,19.3491,19.3703,1714200.0
2006-09-27 13:40:00,27.38,27.43,27.33,27.35,1859500.0,19.3703,19.4057,19.3349,19.3491,1859500.0
2006-09-27 13:50:00,27.34,27.38,27.32,27.35,1883500.0,19.342,19.3703,19.3279,19.3491,1883500.0
2006-09-27 14:00:00,27.35,27.38,27.33,27.37,1230500.0,19.3491,19.3703,19.3349,19.3632,1230500.0
2006-09-27 14:10:00,27.37,27.38,27.31,27.32,1803400.0,19.3632,19.3703,19.3208,19.3279,1803400.0
2006-09-27 14:20:00,27.33,27.38,27.32,27.35,1503100.0,19.3349,19.3703,19.3279,19.3491,1503100.0
2006-09-27 14:30:00,27.35,27.37,27.33,27.36,1766900.0,19.3491,19.3632,19.3349,19.3562,1766900.0
2006-09-27 14:40:00,27.36,27.36,27.3,27.35,2342700.0,19.3562,19.3562,19.3137,19.3491,2342700.0
2006-09-27 14:50:00,27.35,27.38,27.34,27.37,1082800.0,19.3491,19.3703,19.342,19.3632,1082800.0
2006-09-27 15:00:00,27.37,27.4,27.34,27.35,1443600.0,19.3632,19.3844,19.342,19.3491,1443600.0
2006-09-27 15:10:00,27.34,27.35,27.32,27.33,1824300.0,19.342,19.3491,19.3279,19.3349,1824300.0
2006-09-27 15:20:00,27.33,27.39,27.33,27.36,1427300.0,19.3349,19.3774,19.3349,19.3562,1427300.0
2006-09-27 15:30:00,27.37,27.43,27.36,27.42,2624700.0,19.3632,19.4057,19.3562,19.3986,2624700.0
2006-09-27 15:40:00,27.42,27.47,27.39,27.46,2848400.0,19.3986,19.434,19.3774,19.4269,2848400.0
2006-09-27 15:50:00,27.46,27.46,27.3,27.46,4320800.0,19.4269,19.4269,19.3137,19.4269,4320800.0
2006-09-28 09:30:00,27.47,27.52,27.46,27.5,3274100.0,19.434,19.4693,19.4269,19.4552,3274100.0
2006-09-28 09:40:00,27.49,27.5,27.44,27.45,1703100.0,19.4481,19.4552,19.4127,19.4198,1703100.0
2006-09-28 09:50:00,27.44,27.5,27.39,27.47,1107900.0,19.4127,19.4552,19.3774,19.434,1107900.0
2006-09-28 10:00:00,27.46,27.48,27.44,27.47,1279200.0,19.4269,19.441,19.4127,19.434,1279200.0
2006-09-28 10:10:00,27.47,27.5,27.46,27.48,876100.0,19.434,19.4552,19.4269,19.441,876100.0
2006-09-28 10:20:00,27.48,27.5,27.47,27.49,1069700.0,19.441,19.4552,19.434,19.4481,1069700.0
2006-09-28 10:30:00,27.49,27.5,27.45,27.47,778400.0,19.4481,19.4552,19.4198,19.434,778400.0
2006-09-28 10:40:00,27.47,27.47,27.41,27.42,1838400.0,19.434,19.434,19.3915,19.3986,1838400.0
2006-09-28 10:50:00,27.42,27.46,27.4,27.44,1660600.0,19.3986,19.4269,19.3844,19.4127,1660600.0
2006-09-28 11:00:00,27.45,27.5,27.43,27.49,2116800.0,19.4198,19.4552,19.4057,19.4481,2116800.0
2006-09-28 11:10:00,27.48,27.5,27.48,27.49,1179100.0,19.441,19.4552,19.441,19.4481,1179100.0
2006-09-28 11:20:00,27.49,27.49,27.45,27.48,764700.0,19.4481,19.4481,19.4198,19.441,764700.0
2006-09-28 11:30:00,27.48,27.49,27.46,27.47,552900.0,19.441,19.4481,19.4269,19.434,552900.0
2006-09-28 11:40:00,27.47,27.48,27.43,27.45,955100.0,19.434,19.441,19.4057,19.4198,955100.0
2006-09-28 11:50:00,27.46,27.46,27.42,27.42,911400.0,19.4269,19.4269,19.3986,19.3986,911400.0
2006-09-28 12:00:00,27.42,27.45,27.33,27.37,1507700.0,19.3986,19.4198,19.3349,19.3632,1507700.0
2006-09-28 12:10:00,27.36,27.43,27.36,27.41,1291100.0,19.3562,19.4057,19.3562,19.3915,1291100.0
2006-09-28 12:20:00,27.4,27.44,27.39,27.42,674100.0,19.3844,19.4127,19.3774,19.3986,674100.0
2006-09-28 12:30:00,27.42,27.45,27.39,27.41,690700.0,19.3986,19.4198,19.3774,19.3915,690700.0
2006-09-28 12:40:00,27.4,27.41,27.36,27.37,445600.0,19.3844,19.3915,19.3562,19.3632,445600.0
2006-09-28 12:50:00,27.37,27.4,27.37,27.37,305900.0,19.3632,19.3844,19.3632,19.3632,305900.0
2006-09-28 13:00:00,27.37,27.41,27.37,27.4,262100.0,19.3632,19.3915,19.3632,19.3844,262100.0
2006-09-28 13:10:00,27.4,27.41,27.38,27.4,289500.0,19.3844,19.3915,19.3703,19.3844,289500.0
2006-09-28 13:20:00,27.4,27.44,27.39,27.41,1096500.0,19.3844,19.4127,19.3774,19.3915,1096500.0
2006-09-28 13:30:00,27.4,27.41,27.35,27.35,381100.0,19.3844,19.3915,19.3491,19.3491,381100.0
2006-09-28 13:40:00,27.36,27.4,27.34,27.37,796800.0,19.3562,19.3844,19.342,19.3632,796800.0
2006-09-28 13:50:00,27.38,27.4,27.35,27.39,467500.0,19.3703,19.3844,19.3491,19.3774,467500.0
2006-09-28 14:00:00,27.39,27.39,27.34,27.35,522000.0,19.3774,19.3774,19.342,19.3491,522000.0
2006-09-28 14:10:00,27.35,27.38,27.35,27.37,863200.0,19.3491,19.3703,19.3491,19.3632,863200.0
2006-09-28 14:20:00,27.36,27.37,27.32,27.35,590500.0,19.3562,19.3632,19.3279,19.3491,590500.0
2006-09-28 14:30:00,27.35,27.36,27.3,27.3,1082900.0,19.3491,19.3562,19.3137,19.3137,1082900.0
2006-09-28 14:40:00,27.31,27.33,27.28,27.29,1113300.0,19.3208,19.3349,19.2996,19.3066,1113300.0
2006-09-28 14:50:00,27.28,27.32,27.26,27.31,689100.0,19.2996,19.3279,19.2854,19.3208,689100.0
2006-09-28 15:00:00,27.32,27.36,27.3,27.35,1167300.0,19.3279,19.3562,19.3137,19.3491,1167300.0
2006-09-28 15:10:00,27.34,27.38,27.34,27.35,820100.0,19.342,19.3703,19.342,19.3491,820100.0
2006-09-28 15:20:00,27.34,27.38,27.34,27.37,699400.0,19.342,19.3703,19.342,19.3632,699400.0
2006-09-28 15:30:00,27.37,27.4,27.35,27.38,735500.0,19.3632,19.3844,19.3491,19.3703,735500.0
2006-09-28 15:40:00,27.39,27.42,27.36,27.39,1154100.0,19.3774,19.3986,19.3562,19.3774,1154100.0
2006-09-28 15:50:00,27.39,27.42,27.27,27.39,2280300.0,19.3774,19.3986,19.2925,19.3774,2280300.0
2006-09-29 09:30:00,27.33,27.39,27.33,27.36,2649400.0,19.3349,19.3774,19.3349,19.3562,2649400.0
2006-09-29 09:40:00,27.36,27.38,27.27,27.27,1544300.0,19.3562,19.3703,19.2925,19.2925,1544300.0
2006-09-29 09:50:00,27.27,27.3,27.21,27.24,1416100.0,19.2925,19.3137,19.25,19.2713,1416100.0
2006-09-29 10:00:00,27.24,27.37,27.24,27.33,1935500.0,19.2713,19.3632,19.2713,19.3349,1935500.0
2006-09-29 10:10:00,27.33,27.38,27.32,27.37,750900.0,19.3349,19.3703,19.3279,19.3632,750900.0
2006-09-29 10:20:00,27.37,27.4,27.32,27.39,1233300.0,19.3632,19.3844,19.3279,19.3774,1233300.0
2006-09-29 10:30:00,27.39,27.39,27.32,27.33,1075700.0,19.3774,19.3774,19.3279,19.3349,1075700.0
2006-09-29 10:40:00,27.33,27.34,27.32,27.32,506900.0,19.3349,19.342,19.3279,19.3279,506900.0
2006-09-29 10:50:00,27.32,27.39,27.22,27.32,785900.0,19.3279,19.3774,19.2571,19.3279,785900.0
2006-09-29 11:00:00,27.29,27.38,27.29,27.38,495200.0,19.3066,19.3703,19.3066,19.3703,495200.0
2006-09-29 11:10:00,27.38,27.38,27.32,27.32,525700.0,19.3703,19.3703,19.3279,19.3279,525700.0
2006-09-29 11:20:00,27.33,27.34,27.31,27.32,570700.0,19.3349,19.342,19.3208,19.3279,570700.0
2006-09-29 11:30:00,27.32,27.36,27.3,27.35,655500.0,19.3279,19.3562,19.3137,19.3491,655500.0
2006-09-29 11:40:00,27.35,27.37,27.34,27.36,354100.0,19.3491,19.3632,19.342,19.3562,354100.0
2006-09-29 11:50:00,27.36,27.41,27.36,27.41,895300.0,19.3562,19.3915,19.3562,19.3915,895300.0
2006-09-29 12:00:00,27.41,27.42,27.39,27.39,553100.0,19.3915,19.3986,19.3774,19.3774,553100.0
2006-09-29 12:10:00,27.39,27.4,27.37,27.38,572400.0,19.3774,19.3844,19.3632,19.3703,572400.0
2006-09-29 12:20:00,27.38,27.4,27.37,27.39,225200.0,19.3703,19.3844,19.3632,19.3774,225200.0
2006-09-29 12:30:00,27.39,27.4,27.33,27.33,542200.0,19.3774,19.3844,19.3349,19.3349,542200.0
2006-09-29 12:40:00,27.33,27.38,27.33,27.37,589200.0,19.3349,19.3703,19.3349,19.3632,589200.0
2006-09-29 12:50:00,27.37,27.38,27.36,27.36,164800.0,19.3632,19.3703,19.3562,19.3562,164800.0
2006-09-29 13:00:00,27.37,27.39,27.36,27.39,242600.0,19.3632,19.3774,19.3562,19.3774,242600.0
2006-09-29 13:10:00,27.39,27.39,27.38,27.38,192800.0,19.3774,19.3774,19.3703,19.3703,192800.0
2006-09-29 13:20:00,27.38,27.4,27.33,27.33,616500.0,19.3703,19.3844,19.3349,19.3349,616500.0
2006-09-29 13:30:00,27.33,27.37,27.33,27.35,521600.0,19.3349,19.3632,19.3349,19.3491,521600.0
2006-09-29 13:40:00,27.35,27.4,27.33,27.38,942700.0,19.3491,19.3844,19.3349,19.3703,942700.0
2006-09-29 13:50:00,27.38,27.39,27.36,27.37,427500.0,19.3703,19.3774,19.3562,19.3632,427500.0
2006-09-29 14:00:00,27.37,27.38,27.34,27.36,503200.0,19.3632,19.3703,19.342,19.3562,503200.0
2006-09-29 14:10:00,27.36,27.37,27.33,27.35,482900.0,19.3562,19.3632,19.3349,19.3491,482900.0
2006-09-29 14:20:00,27.34,27.36,27.34,27.36,186400.0,19.342,19.3562,19.342,19.3562,186400.0
2006-09-29 14:30:00,27.36,27.36,27.34,27.34,324400.0,19.3562,19.3562,19.342,19.342,324400.0
2006-09-29 14:40:00,27.34,27.36,27.34,27.35,410900.0,19.342,19.3562,19.342,19.3491,410900.0
2006-09-29 14:50:00,27.35,27.36,27.31,27.34,889700.0,19.3491,19.3562,19.3208,19.342,889700.0
2006-09-29 15:00:00,27.35,27.35,27.3,27.3,656700.0,19.3491,19.3491,19.3137,19.3137,656700.0
2006-09-29 15:10:00,27.31,27.34,27.29,27.31,589600.0,19.3208,19.342,19.3066,19.3208,589600.0
2006-09-29 15:20:00,27.32,27.33,27.31,27.32,427700.0,19.3279,19.3349,19.3208,19.3279,427700.0
2006-09-29 15:30:00,27.34,27.36,27.32,27.33,525100.0,19.342,19.3562,19.3279,19.3349,525100.0
2006-09-29 15:40:00,27.32,27.34,27.31,27.32,665100.0,19.3279,19.342,19.3208,19.3279,665100.0
2006-09-29 15:50:00,27.32,27.39,27.32,27.33,1676100.0,19.3279,19.3774,19.3279,19.3349,1676100.0
2006-10-02 09:30:00,27.32,27.38,27.17,27.36,3118700.0,19.3279,19.3703,19.2217,19.3562,3118700.0
2006-10-02 09:40:00,27.37,27.38,27.35,27.36,492300.0,19.3632,19.3703,19.3491,19.3562,492300.0
2006-10-02 09:50:00,27.36,27.37,27.32,27.37,502800.0,19.3562,19.3632,19.3279,19.3632,502800.0
2006-10-02 10:00:00,27.36,27.45,27.35,27.37,1370500.0,19.3562,19.4198,19.3491,19.3632,1370500.0
2006-10-02 10:10:00,27.36,27.42,27.36,27.41,761600.0,19.3562,19.3986,19.3562,19.3915,761600.0
2006-10-02 10:20:00,27.41,27.45,27.38,27.45,829500.0,19.3915,19.4198,19.3703,19.4198,829500.0
2006-10-02 10:30:00,27.45,27.48,27.44,27.46,887400.0,19.4198,19.441,19.4127,19.4269,887400.0
2006-10-02 10:40:00,27.46,27.48,27.45,27.46,727700.0,19.4269,19.441,19.4198,19.4269,727700.0
2006-10-02 10:50:00,27.46,27.47,27.42,27.46,672800.0,19.4269,19.434,19.3986,19.4269,672800.0
2006-10-02 11:00:00,27.46,27.46,27.38,27.39,996600.0,19.4269,19.4269,19.3703,19.3774,996600.0
2006-10-02 11:10:00,27.4,27.43,27.38,27.42,621100.0,19.3844,19.4057,19.3703,19.3986,621100.0
2006-10-02 11:20:00,27.41,27.43,27.38,27.41,856000.0,19.3915,19.4057,19.3703,19.3915,856000.0
2006-10-02 11:30:00,27.41,27.48,27.41,27.47,1105900.0,19.3915,19.441,19.3915,19.434,1105900.0
2006-10-02 11:40:00,27.47,27.49,27.46,27.47,611900.0,19.434,19.4481,19.4269,19.434,611900.0
2006-10-02 11:50:00,27.48,27.49,27.43,27.47,938000.0,19.441,19.4481,19.4057,19.434,938000.0
2006-10-02 12:00:00,27.47,27.48,27.46,27.47,385800.0,19.434,19.441,19.4269,19.434,385800.0
2006-10-02 12:10:00,27.47,27.48,27.46,27.46,392800.0,19.434,19.441,19.4269,19.4269,392800.0
2006-10-02 12:20:00,27.47,27.48,27.46,27.48,801700.0,19.434,19.441,19.4269,19.441,801700.0
2006-10-02 12:30:00,27.47,27.48,27.46,27.46,556900.0,19.434,19.441,19.4269,19.4269,556900.0
2006-10-02 12:40:00,27.46,27.48,27.46,27.47,422000.0,19.4269,19.441,19.4269,19.434,422000.0
2006-10-02 12:50:00,27.46,27.47,27.43,27.44,858200.0,19.4269,19.434,19.4057,19.4127,858200.0
2006-10-02 13:00:00,27.44,27.45,27.42,27.45,739100.0,19.4127,19.4198,19.3986,19.4198,739100.0
2006-10-02 13:10:00,27.44,27.46,27.44,27.46,321300.0,19.4127,19.4269,19.4127,19.4269,321300.0
2006-10-02 13:20:00,27.45,27.46,27.43,27.44,752200.0,19.4198,19.4269,19.4057,19.4127,752200.0
2006-10-02 13:30:00,27.44,27.45,27.4,27.41,611300.0,19.4127,19.4198,19.3844,19.3915,611300.0
2006-10-02 13:40:00,27.4,27.4,27.15,27.17,3626700.0,19.3844,19.3844,19.2076,19.2217,3626700.0
2006-10-02 13:50:00,27.17,27.36,27.16,27.33,4384300.0,19.2217,19.3562,19.2147,19.3349,4384300.0
2006-10-02 14:00:00,27.34,27.37,27.3,27.37,1816400.0,19.342,19.3632,19.3137,19.3632,1816400.0
2006-10-02 14:10:00,27.37,27.44,27.35,27.37,868000.0,19.3632,19.4127,19.3491,19.3632,868000.0
2006-10-02 14:20:00,27.37,27.38,27.33,27.36,1382500.0,19.3632,19.3703,19.3349,19.3562,1382500.0
2006-10-02 14:30:00,27.37,27.39,27.35,27.35,1065200.0,19.3632,19.3774,19.3491,19.3491,1065200.0
2006-10-02 14:40:00,27.35,27.39,27.35,27.38,902700.0,19.3491,19.3774,19.3491,19.3703,902700.0
2006-10-02 14:50:00,27.38,27.39,27.34,27.35,802500.0,19.3703,19.3774,19.342,19.3491,802500.0
2006-10-02 15:00:00,27.36,27.37,27.35,27.35,730600.0,19.3562,19.3632,19.3491,19.3491,730600.0
2006-10-02 15:10:00,27.36,27.4,27.35,27.4,947700.0,19.3562,19.3844,19.3491,19.3844,947700.0
2006-10-02 15:20:00,27.39,27.42,27.37,27.41,1002100.0,19.3774,19.3986,19.3632,19.3915,1002100.0
2006-10-02 15:30:00,27.41,27.44,27.4,27.42,1504500.0,19.3915,19.4127,19.3844,19.3986,1504500.0
2006-10-02 15:40:00,27.41,27.41,27.38,27.4,795300.0,19.3915,19.3915,19.3703,19.3844,795300.0
2006-10-02 15:50:00,27.4,27.41,27.32,27.34,3835700.0,19.3844,19.3915,19.3279,19.342,3835700.0
2006-10-03 09:30:00,27.37,27.43,27.3,27.38,1954300.0,19.3632,19.4057,19.3137,19.3703,1954300.0
2006-10-03 09:40:00,27.38,27.43,27.34,27.35,1727200.0,19.3703,19.4057,19.342,19.3491,1727200.0
2006-10-03 09:50:00,27.35,27.4,27.35,27.37,1155000.0,19.3491,19.3844,19.3491,19.3632,1155000.0
2006-10-03 10:00:00,27.37,27.4,27.25,27.28,2917500.0,19.3632,19.3844,19.2783,19.2996,2917500.0
2006-10-03 10:10:00,27.28,27.28,27.22,27.27,1186100.0,19.2996,19.2996,19.2571,19.2925,1186100.0
2006-10-03 10:20:00,27.27,27.31,27.25,27.28,1275200.0,19.2925,19.3208,19.2783,19.2996,1275200.0
2006-10-03 10:30:00,27.28,27.29,27.25,27.25,479100.0,19.2996,19.3066,19.2783,19.2783,479100.0
2006-10-03 10:40:00,27.24,27.26,27.24,27.25,494900.0,19.2713,19.2854,19.2713,19.2783,494900.0
2006-10-03 10:50:00,27.25,27.3,27.24,27.25,830100.0,19.2783,19.3137,19.2713,19.2783,830100.0
2006-10-03 11:00:00,27.26,27.26,27.21,27.23,536700.0,19.2854,19.2854,19.25,19.2642,536700.0
2006-10-03 11:10:00,27.23,27.3,27.22,27.27,493300.0,19.2642,19.3137,19.2571,19.2925,493300.0
2006-10-03 11:20:00,27.27,27.32,27.27,27.3,764100.0,19.2925,19.3279,19.2925,19.3137,764100.0
2006-10-03 11:30:00,27.3,27.32,27.28,27.29,517200.0,19.3137,19.3279,19.2996,19.3066,517200.0
2006-10-03 11:40:00,27.29,27.29,27.25,27.26,345500.0,19.3066,19.3066,19.2783,19.2854,345500.0
2006-10-03 11:50:00,27.27,27.3,27.24,27.28,614900.0,19.2925,19.3137,19.2713,19.2996,614900.0
2006-10-03 12:00:00,27.28,27.38,27.27,27.37,1673300.0,19.2996,19.3703,19.2925,19.3632,1673300.0
2006-10-03 12:10:00,27.37,27.47,27.36,27.44,1395200.0,19.3632,19.434,19.3562,19.4127,1395200.0
2006-10-03 12:20:00,27.45,27.47,27.42,27.44,770200.0,19.4198,19.434,19.3986,19.4127,770200.0
2006-10-03 12:30:00,27.44,27.45,27.41,27.42,712600.0,19.4127,19.4198,19.3915,19.3986,712600.0
2006-10-03 12:40:00,27.41,27.46,27.41,27.45,489100.0,19.3915,19.4269,19.3915,19.4198,489100.0
2006-10-03 12:50:00,27.45,27.47,27.43,27.47,901900.0,19.4198,19.434,19.4057,19.434,901900.0
2006-10-03 13:00:00,27.47,27.48,27.46,27.46,689700.0,19.434,19.441,19.4269,19.4269,689700.0
2006-10-03 13:10:00,27.46,27.47,27.43,27.46,595700.0,19.4269,19.434,19.4057,19.4269,595700.0
2006-10-03 13:20:00,27.46,27.46,27.43,27.45,437900.0,19.4269,19.4269,19.4057,19.4198,437900.0
2006-10-03 13:30:00,27.45,27.46,27.44,27.45,412400.0,19.4198,19.4269,19.4127,19.4198,412400.0
2006-10-03 13:40:00,27.46,27.47,27.42,27.44,1148200.0,19.4269,19.434,19.3986,19.4127,1148200.0
2006-10-03 13:50:00,27.44,27.46,27.42,27.45,663000.0,19.4127,19.4269,19.3986,19.4198,663000.0
2006-10-03 14:00:00,27.44,27.47,27.44,27.44,1310500.0,19.4127,19.434,19.4127,19.4127,1310500.0
2006-10-03 14:10:00,27.44,27.46,27.44,27.44,460100.0,19.4127,19.4269,19.4127,19.4127,460100.0
2006-10-03 14:20:00,27.44,27.45,27.41,27.42,690900.0,19.4127,19.4198,19.3915,19.3986,690900.0
2006-10-03 14:30:00,27.42,27.45,27.41,27.45,804100.0,19.3986,19.4198,19.3915,19.4198,804100.0
2006-10-03 14:40:00,27.44,27.47,27.43,27.47,667200.0,19.4127,19.434,19.4057,19.434,667200.0
2006-10-03 14:50:00,27.48,27.48,27.45,27.45,543700.0,19.441,19.441,19.4198,19.4198,543700.0
2006-10-03 15:00:00,27.45,27.47,27.44,27.44,455600.0,19.4198,19.434,19.4127,19.4127,455600.0
2006-10-03 15:10:00,27.44,27.47,27.43,27.44,665300.0,19.4127,19.434,19.4057,19.4127,665300.0
2006-10-03 15:20:00,27.44,27.47,27.44,27.45,891400.0,19.4127,19.434,19.4127,19.4198,891400.0
2006-10-03 15:30:00,27.44,27.46,27.37,27.38,1848700.0,19.4127,19.4269,19.3632,19.3703,1848700.0
2006-10-03 15:40:00,27.38,27.41,27.36,27.37,1648100.0,19.3703,19.3915,19.3562,19.3632,1648100.0
2006-10-03 15:50:00,27.37,27.39,27.35,27.37,1987500.0,19.3632,19.3774,19.3491,19.3632,1987500.0
2006-10-04 09:30:00,27.39,27.5,27.37,27.48,3254200.0,19.3774,19.4552,19.3632,19.441,3254200.0
2006-10-04 09:40:00,27.48,27.61,27.48,27.6,3380500.0,19.441,19.533,19.441,19.5259,3380500.0
2006-10-04 09:50:00,27.59,27.63,27.53,27.59,1855000.0,19.5189,19.5472,19.4764,19.5189,1855000.0
2006-10-04 10:00:00,27.58,27.69,27.55,27.68,2585600.0,19.5118,19.5896,19.4906,19.5825,2585600.0
2006-10-04 10:10:00,27.68,27.74,27.68,27.73,2424400.0,19.5825,19.625,19.5825,19.6179,2424400.0
2006-10-04 10:20:00,27.73,27.79,27.71,27.78,2386400.0,19.6179,19.6604,19.6038,19.6533,2386400.0
2006-10-04 10:30:00,27.79,27.8,27.76,27.78,1566800.0,19.6604,19.6674,19.6391,19.6533,1566800.0
2006-10-04 10:40:00,27.78,27.79,27.68,27.74,2108500.0,19.6533,19.6604,19.5825,19.625,2108500.0
2006-10-04 10:50:00,27.74,27.76,27.67,27.71,1825000.0,19.625,19.6391,19.5755,19.6038,1825000.0
2006-10-04 11:00:00,27.72,27.75,27.69,27.7,742000.0,19.6108,19.6321,19.5896,19.5967,742000.0
2006-10-04 11:10:00,27.71,27.75,27.68,27.74,1319700.0,19.6038,19.6321,19.5825,19.625,1319700.0
2006-10-04 11:20:00,27.74,27.78,27.73,27.76,1865200.0,19.625,19.6533,19.6179,19.6391,1865200.0
2006-10-04 11:30:00,27.75,27.8,27.75,27.77,2932600.0,19.6321,19.6674,19.6321,19.6462,2932600.0
2006-10-04 11:40:00,27.77,27.8,27.72,27.76,1205900.0,19.6462,19.6674,19.6108,19.6391,1205900.0
2006-10-04 11:50:00,27.75,27.75,27.73,27.75,1554400.0,19.6321,19.6321,19.6179,19.6321,1554400.0
2006-10-04 12:00:00,27.74,27.77,27.74,27.75,1112000.0,19.625,19.6462,19.625,19.6321,1112000.0
2006-10-04 12:10:00,27.75,27.77,27.73,27.75,878100.0,19.6321,19.6462,19.6179,19.6321,878100.0
2006-10-04 12:20:00,27.75,27.8,27.74,27.79,957200.0,19.6321,19.6674,19.625,19.6604,957200.0
2006-10-04 12:30:00,27.79,27.8,27.76,27.78,1155500.0,19.6604,19.6674,19.6391,19.6533,1155500.0
2006-10-04 12:40:00,27.78,27.85,27.78,27.84,1656900.0,19.6533,19.7028,19.6533,19.6957,1656900.0
2006-10-04 12:50:00,27.84,27.85,27.75,27.8,4827300.0,19.6957,19.7028,19.6321,19.6674,4827300.0
2006-10-04 13:00:00,27.8,27.81,27.76,27.76,866900.0,19.6674,19.6745,19.6391,19.6391,866900.0
2006-10-04 13:10:00,27.77,27.79,27.73,27.74,1229400.0,19.6462,19.6604,19.6179,19.625,1229400.0
2006-10-04 13:20:00,27.74,27.89,27.72,27.85,1336500.0,19.625,19.7311,19.6108,19.7028,1336500.0
2006-10-04 13:30:00,27.85,27.89,27.75,27.84,2184800.0,19.7028,19.7311,19.6321,19.6957,2184800.0
2006-10-04 13:40:00,27.84,27.9,27.83,27.87,1562400.0,19.6957,19.7382,19.6887,19.717,1562400.0
2006-10-04 13:50:00,27.87,27.88,27.83,27.86,1116300.0,19.717,19.724,19.6887,19.7099,1116300.0
2006-10-04 14:00:00,27.85,27.87,27.83,27.85,802700.0,19.7028,19.717,19.6887,19.7028,802700.0
2006-10-04 14:10:00,27.86,27.91,27.85,27.89,2590900.0,19.7099,19.7453,19.7028,19.7311,2590900.0
2006-10-04 14:20:00,27.89,27.92,27.87,27.91,1419000.0,19.7311,19.7523,19.717,19.7453,1419000.0
2006-10-04 14:30:00,27.91,27.94,27.9,27.92,2571700.0,19.7453,19.7665,19.7382,19.7523,2571700.0
2006-10-04 14:40:00,27.91,27.94,27.88,27.91,2029200.0,19.7453,19.7665,19.724,19.7453,2029200.0
2006-10-04 14:50:00,27.91,27.92,27.87,27.9,1105300.0,19.7453,19.7523,19.717,19.7382,1105300.0
2006-10-04 15:00:00,27.9,27.93,27.86,27.86,2233400.0,19.7382,19.7594,19.7099,19.7099,2233400.0
2006-10-04 15:10:00,27.86,27.9,27.84,27.9,1736400.0,19.7099,19.7382,19.6957,19.7382,1736400.0
2006-10-04 15:20:00,27.9,27.93,27.88,27.89,1454300.0,19.7382,19.7594,19.724,19.7311,1454300.0
2006-10-04 15:30:00,27.88,27.93,27.88,27.9,2484500.0,19.724,19.7594,19.724,19.7382,2484500.0
2006-10-04 15:40:00,27.91,27.93,27.89,27.93,3230900.0,19.7453,19.7594,19.7311,19.7594,3230900.0
2006-10-04 15:50:00,27.93,27.96,27.91,27.95,7046800.0,19.7594,19.7806,19.7453,19.7736,7046800.0
2006-10-05 09:30:00,27.92,28.0,27.9,27.98,5703000.0,19.7523,19.8089,19.7382,19.7948,5703000.0
2006-10-05 09:40:00,27.98,28.1,27.97,28.05,7057500.0,19.7948,19.8797,19.7877,19.8443,7057500.0
2006-10-05 09:50:00,28.05,28.11,28.0,28.07,2155700.0,19.8443,19.8867,19.8089,19.8584,2155700.0
2006-10-05 10:00:00,28.08,28.1,28.04,28.05,1626100.0,19.8655,19.8797,19.8372,19.8443,1626100.0
2006-10-05 10:10:00,28.05,28.05,27.97,28.0,2875400.0,19.8443,19.8443,19.7877,19.8089,2875400.0
2006-10-05 10:20:00,28.0,28.02,27.94,27.95,2183300.0,19.8089,19.8231,19.7665,19.7736,2183300.0
2006-10-05 10:30:00,27.96,27.96,27.82,27.82,3737200.0,19.7806,19.7806,19.6816,19.6816,3737200.0
2006-10-05 10:40:00,27.82,27.91,27.8,27.87,2008300.0,19.6816,19.7453,19.6674,19.717,2008300.0
2006-10-05 10:50:00,27.88,27.95,27.85,27.93,1814500.0,19.724,19.7736,19.7028,19.7594,1814500.0
2006-10-05 11:00:00,27.93,27.94,27.88,27.89,1564500.0,19.7594,19.7665,19.724,19.7311,1564500.0
2006-10-05 11:10:00,27.89,27.91,27.83,27.85,1329000.0,19.7311,19.7453,19.6887,19.7028,1329000.0
2006-10-05 11:20:00,27.85,27.91,27.85,27.87,873500.0,19.7028,19.7453,19.7028,19.717,873500.0
2006-10-05 11:30:00,27.87,28.0,27.86,27.88,7989000.0,19.717,19.8089,19.7099,19.724,7989000.0
2006-10-05 11:40:00,27.88,27.96,27.88,27.96,1334600.0,19.724,19.7806,19.724,19.7806,1334600.0
2006-10-05 11:50:00,27.95,27.96,27.91,27.95,1448000.0,19.7736,19.7806,19.7453,19.7736,1448000.0
2006-10-05 12:00:00,27.95,27.96,27.94,27.95,1672600.0,19.7736,19.7806,19.7665,19.7736,1672600.0
2006-10-05 12:10:00,27.95,27.99,27.95,27.96,1948400.0,19.7736,19.8019,19.7736,19.7806,1948400.0
2006-10-05 12:20:00,27.96,27.97,27.93,27.93,697600.0,19.7806,19.7877,19.7594,19.7594,697600.0
2006-10-05 12:30:00,27.93,27.93,27.88,27.92,1118600.0,19.7594,19.7594,19.724,19.7523,1118600.0
2006-10-05 12:40:00,27.92,27.95,27.87,27.9,1607300.0,19.7523,19.7736,19.717,19.7382,1607300.0
2006-10-05 12:50:00,27.89,27.95,27.89,27.9,479200.0,19.7311,19.7736,19.7311,19.7382,479200.0
2006-10-05 13:00:00,27.9,27.95,27.9,27.9,719600.0,19.7382,19.7736,19.7382,19.7382,719600.0
2006-10-05 13:10:00,27.9,27.95,27.87,27.92,1192600.0,19.7382,19.7736,19.717,19.7523,1192600.0
2006-10-05 13:20:00,27.92,28.08,27.9,27.92,1111400.0,19.7523,19.8655,19.7382,19.7523,1111400.0
2006-10-05 13:30:00,27.91,27.92,27.9,27.9,665000.0,19.7453,19.7523,19.7382,19.7382,665000.0
2006-10-05 13:40:00,27.9,27.91,27.88,27.88,789100.0,19.7382,19.7453,19.724,19.724,789100.0
2006-10-05 13:50:00,27.88,27.89,27.82,27.84,1392000.0,19.724,19.7311,19.6816,19.6957,1392000.0
2006-10-05 14:00:00,27.84,27.86,27.82,27.83,613900.0,19.6957,19.7099,19.6816,19.6887,613900.0
2006-10-05 14:10:00,27.83,27.85,27.82,27.82,605200.0,19.6887,19.7028,19.6816,19.6816,605200.0
2006-10-05 14:20:00,27.82,27.83,27.79,27.81,958500.0,19.6816,19.6887,19.6604,19.6745,958500.0
2006-10-05 14:30:00,27.8,27.84,27.78,27.81,1572100.0,19.6674,19.6957,19.6533,19.6745,1572100.0
2006-10-05 14:40:00,27.81,27.85,27.81,27.82,497600.0,19.6745,19.7028,19.6745,19.6816,497600.0
2006-10-05 14:50:00,27.81,27.91,27.81,27.9,1382800.0,19.6745,19.7453,19.6745,19.7382,1382800.0
2006-10-05 15:00:00,27.9,27.92,27.88,27.9,1474200.0,19.7382,19.7523,19.724,19.7382,1474200.0
2006-10-05 15:10:00,27.9,27.92,27.88,27.89,1111900.0,19.7382,19.7523,19.724,19.7311,1111900.0
2006-10-05 15:20:00,27.89,27.92,27.88,27.89,1485000.0,19.7311,19.7523,19.724,19.7311,1485000.0
2006-10-05 15:30:00,27.89,27.91,27.88,27.88,952200.0,19.7311,19.7453,19.724,19.724,952200.0
2006-10-05 15:40:00,27.88,27.94,27.86,27.93,1462700.0,19.724,19.7665,19.7099,19.7594,1462700.0
2006-10-05 15:50:00,27.93,27.95,27.91,27.94,3472800.0,19.7594,19.7736,19.7453,19.7665,3472800.0
2006-10-06 09:30:00,27.76,27.84,27.7,27.77,2280000.0,19.6391,19.6957,19.5967,19.6462,2280000.0
2006-10-06 09:40:00,27.76,27.79,27.72,27.79,1061200.0,19.6391,19.6604,19.6108,19.6604,1061200.0
2006-10-06 09:50:00,27.79,27.82,27.75,27.75,791400.0,19.6604,19.6816,19.6321,19.6321,791400.0
2006-10-06 10:00:00,27.76,27.78,27.73,27.77,873400.0,19.6391,19.6533,19.6179,19.6462,873400.0
2006-10-06 10:10:00,27.77,27.85,27.77,27.84,1134400.0,19.6462,19.7028,19.6462,19.6957,1134400.0
2006-10-06 10:20:00,27.83,27.86,27.78,27.82,849500.0,19.6887,19.7099,19.6533,19.6816,849500.0
2006-10-06 10:30:00,27.81,27.84,27.78,27.79,680700.0,19.6745,19.6957,19.6533,19.6604,680700.0
2006-10-06 10:40:00,27.78,27.9,27.78,27.84,1298900.0,19.6533,19.7382,19.6533,19.6957,1298900.0
2006-10-06 10:50:00,27.83,27.86,27.8,27.84,1116400.0,19.6887,19.7099,19.6674,19.6957,1116400.0
2006-10-06 11:00:00,27.84,27.86,27.78,27.79,1216900.0,19.6957,19.7099,19.6533,19.6604,1216900.0
2006-10-06 11:10:00,27.78,27.85,27.78,27.82,387700.0,19.6533,19.7028,19.6533,19.6816,387700.0
2006-10-06 11:20:00,27.83,27.85,27.8,27.85,270300.0,19.6887,19.7028,19.6674,19.7028,270300.0
2006-10-06 11:30:00,27.85,27.86,27.83,27.84,262800.0,19.7028,19.7099,19.6887,19.6957,262800.0
2006-10-06 11:40:00,27.84,27.86,27.77,27.77,466400.0,19.6957,19.7099,19.6462,19.6462,466400.0
2006-10-06 11:50:00,27.77,27.79,27.74,27.75,592900.0,19.6462,19.6604,19.625,19.6321,592900.0
2006-10-06 12:00:00,27.75,27.76,27.65,27.66,1207600.0,19.6321,19.6391,19.5613,19.5684,1207600.0
2006-10-06 12:10:00,27.66,27.75,27.66,27.73,612800.0,19.5684,19.6321,19.5684,19.6179,612800.0
2006-10-06 12:20:00,27.73,27.74,27.71,27.71,416300.0,19.6179,19.625,19.6038,19.6038,416300.0
2006-10-06 12:30:00,27.72,27.8,27.71,27.73,423100.0,19.6108,19.6674,19.6038,19.6179,423100.0
2006-10-06 12:40:00,27.72,27.77,27.71,27.76,264000.0,19.6108,19.6462,19.6038,19.6391,264000.0
2006-10-06 12:50:00,27.77,27.77,27.74,27.77,233100.0,19.6462,19.6462,19.625,19.6462,233100.0
2006-10-06 13:00:00,27.77,27.78,27.75,27.76,473400.0,19.6462,19.6533,19.6321,19.6391,473400.0
2006-10-06 13:10:00,27.77,27.83,27.76,27.8,403400.0,19.6462,19.6887,19.6391,19.6674,403400.0
2006-10-06 13:20:00,27.8,27.84,27.76,27.78,304500.0,19.6674,19.6957,19.6391,19.6533,304500.0
2006-10-06 13:30:00,27.78,27.79,27.77,27.78,141100.0,19.6533,19.6604,19.6462,19.6533,141100.0
2006-10-06 13:40:00,27.78,27.8,27.75,27.79,495100.0,19.6533,19.6674,19.6321,19.6604,495100.0
2006-10-06 13:50:00,27.79,27.84,27.79,27.82,401100.0,19.6604,19.6957,19.6604,19.6816,401100.0
2006-10-06 14:00:00,27.82,27.88,27.81,27.85,817800.0,19.6816,19.724,19.6745,19.7028,817800.0
2006-10-06 14:10:00,27.85,27.9,27.85,27.86,1020400.0,19.7028,19.7382,19.7028,19.7099,1020400.0
2006-10-06 14:20:00,27.86,27.9,27.86,27.89,603100.0,19.7099,19.7382,19.7099,19.7311,603100.0
2006-10-06 14:30:00,27.89,27.92,27.87,27.9,1213500.0,19.7311,19.7523,19.717,19.7382,1213500.0
2006-10-06 14:40:00,27.9,27.97,27.9,27.91,692300.0,19.7382,19.7877,19.7382,19.7453,692300.0
2006-10-06 14:50:00,27.91,27.95,27.91,27.93,891200.0,19.7453,19.7736,19.7453,19.7594,891200.0
2006-10-06 15:00:00,27.93,27.95,27.92,27.92,1174000.0,19.7594,19.7736,19.7523,19.7523,1174000.0
2006-10-06 15:10:00,27.92,27.95,27.91,27.93,1406400.0,19.7523,19.7736,19.7453,19.7594,1406400.0
2006-10-06 15:20:00,27.93,28.0,27.92,27.94,3074900.0,19.7594,19.8089,19.7523,19.7665,3074900.0
2006-10-06 15:30:00,27.94,27.95,27.87,27.88,860700.0,19.7665,19.7736,19.717,19.724,860700.0
2006-10-06 15:40:00,27.88,27.89,27.81,27.84,1348400.0,19.724,19.7311,19.6745,19.6957,1348400.0
2006-10-06 15:50:00,27.85,27.9,27.8,27.89,2643900.0,19.7028,19.7382,19.6674,19.7311,2643900.0
2006-10-09 09:30:00,27.78,27.93,27.72,27.81,2366700.0,19.6533,19.7594,19.6108,19.6745,2366700.0
2006-10-09 09:40:00,27.81,27.81,27.7,27.71,846500.0,19.6745,19.6745,19.5967,19.6038,846500.0
2006-10-09 09:50:00,27.72,27.75,27.71,27.73,541500.0,19.6108,19.6321,19.6038,19.6179,541500.0
2006-10-09 10:00:00,27.73,27.75,27.72,27.74,943000.0,19.6179,19.6321,19.6108,19.625,943000.0
2006-10-09 10:10:00,27.73,27.74,27.7,27.71,775000.0,19.6179,19.625,19.5967,19.6038,775000.0
2006-10-09 10:20:00,27.72,27.73,27.68,27.69,526300.0,19.6108,19.6179,19.5825,19.5896,526300.0
2006-10-09 10:30:00,27.69,27.72,27.65,27.71,586100.0,19.5896,19.6108,19.5613,19.6038,586100.0
2006-10-09 10:40:00,27.71,27.72,27.62,27.64,952100.0,19.6038,19.6108,19.5401,19.5542,952100.0
2006-10-09 10:50:00,27.63,27.72,27.63,27.69,953600.0,19.5472,19.6108,19.5472,19.5896,953600.0
2006-10-09 11:00:00,27.69,27.69,27.63,27.67,991800.0,19.5896,19.5896,19.5472,19.5755,991800.0
2006-10-09 11:10:00,27.67,27.68,27.65,27.67,371500.0,19.5755,19.5825,19.5613,19.5755,371500.0
2006-10-09 11:20:00,27.67,27.76,27.67,27.74,1202400.0,19.5755,19.6391,19.5755,19.625,1202400.0
2006-10-09 11:30:00,27.73,27.78,27.72,27.77,1390900.0,19.6179,19.6533,19.6108,19.6462,1390900.0
2006-10-09 11:40:00,27.76,27.82,27.76,27.8,1176400.0,19.6391,19.6816,19.6391,19.6674,1176400.0
2006-10-09 11:50:00,27.81,27.81,27.76,27.76,519200.0,19.6745,19.6745,19.6391,19.6391,519200.0
2006-10-09 12:00:00,27.76,27.78,27.76,27.77,321200.0,19.6391,19.6533,19.6391,19.6462,321200.0
2006-10-09 12:10:00,27.77,27.78,27.75,27.75,268100.0,19.6462,19.6533,19.6321,19.6321,268100.0
2006-10-09 12:20:00,27.76,27.77,27.74,27.74,396500.0,19.6391,19.6462,19.625,19.625,396500.0
2006-10-09 12:30:00,27.74,27.75,27.71,27.72,438900.0,19.625,19.6321,19.6038,19.6108,438900.0
2006-10-09 12:40:00,27.73,27.75,27.72,27.74,374300.0,19.6179,19.6321,19.6108,19.625,374300.0
2006-10-09 12:50:00,27.75,27.76,27.7,27.7,405900.0,19.6321,19.6391,19.5967,19.5967,405900.0
2006-10-09 13:00:00,27.7,27.73,27.65,27.66,790600.0,19.5967,19.6179,19.5613,19.5684,790600.0
2006-10-09 13:10:00,27.65,27.67,27.64,27.66,942000.0,19.5613,19.5755,19.5542,19.5684,942000.0
2006-10-09 13:20:00,27.67,27.69,27.62,27.68,972500.0,19.5755,19.5896,19.5401,19.5825,972500.0
2006-10-09 13:30:00,27.68,27.7,27.66,27.69,672900.0,19.5825,19.5967,19.5684,19.5896,672900.0
2006-10-09 13:40:00,27.69,27.72,27.69,27.7,435900.0,19.5896,19.6108,19.5896,19.5967,435900.0
2006-10-09 13:50:00,27.71,27.72,27.69,27.7,488700.0,19.6038,19.6108,19.5896,19.5967,488700.0
2006-10-09 14:00:00,27.7,27.72,27.68,27.71,427600.0,19.5967,19.6108,19.5825,19.6038,427600.0
2006-10-09 14:10:00,27.72,27.72,27.67,27.68,623500.0,19.6108,19.6108,19.5755,19.5825,623500.0
2006-10-09 14:20:00,27.68,27.73,27.67,27.71,710300.0,19.5825,19.6179,19.5755,19.6038,710300.0
2006-10-09 14:30:00,27.71,27.73,27.7,27.71,341000.0,19.6038,19.6179,19.5967,19.6038,341000.0
2006-10-09 14:40:00,27.71,27.75,27.7,27.72,528100.0,19.6038,19.6321,19.5967,19.6108,528100.0
2006-10-09 14:50:00,27.72,27.73,27.71,27.72,378400.0,19.6108,19.6179,19.6038,19.6108,378400.0
2006-10-09 15:00:00,27.73,27.73,27.63,27.64,731900.0,19.6179,19.6179,19.5472,19.5542,731900.0
2006-10-09 15:10:00,27.64,27.65,27.62,27.63,793600.0,19.5542,19.5613,19.5401,19.5472,793600.0
2006-10-09 15:20:00,27.64,27.66,27.63,27.64,487900.0,19.5542,19.5684,19.5472,19.5542,487900.0
2006-10-09 15:30:00,27.63,27.72,27.63,27.71,1049700.0,19.5472,19.6108,19.5472,19.6038,1049700.0
2006-10-09 15:40:00,27.71,27.77,27.7,27.76,1311600.0,19.6038,19.6462,19.5967,19.6391,1311600.0
2006-10-09 15:50:00,27.76,27.77,27.7,27.71,2020000.0,19.6391,19.6462,19.5967,19.6038,2020000.0
2006-10-10 09:30:00,27.7,27.75,27.63,27.72,2103300.0,19.5967,19.6321,19.5472,19.6108,2103300.0
2006-10-10 09:40:00,27.73,27.75,27.62,27.63,807500.0,19.6179,19.6321,19.5401,19.5472,807500.0
2006-10-10 09:50:00,27.63,27.64,27.58,27.58,1853900.0,19.5472,19.5542,19.5118,19.5118,1853900.0
2006-10-10 10:00:00,27.59,27.6,27.52,27.53,1472400.0,19.5189,19.5259,19.4693,19.4764,1472400.0
2006-10-10 10:10:00,27.54,27.59,27.51,27.58,1029900.0,19.4835,19.5189,19.4623,19.5118,1029900.0
2006-10-10 10:20:00,27.57,27.58,27.52,27.52,987800.0,19.5047,19.5118,19.4693,19.4693,987800.0
2006-10-10 10:30:00,27.53,27.58,27.52,27.56,712100.0,19.4764,19.5118,19.4693,19.4976,712100.0
2006-10-10 10:40:00,27.56,27.59,27.56,27.57,650500.0,19.4976,19.5189,19.4976,19.5047,650500.0
2006-10-10 10:50:00,27.57,27.63,27.55,27.6,967800.0,19.5047,19.5472,19.4906,19.5259,967800.0
2006-10-10 11:00:00,27.6,27.6,27.55,27.56,706200.0,19.5259,19.5259,19.4906,19.4976,706200.0
2006-10-10 11:10:00,27.56,27.61,27.55,27.59,788900.0,19.4976,19.533,19.4906,19.5189,788900.0
2006-10-10 11:20:00,27.59,27.64,27.56,27.58,1285000.0,19.5189,19.5542,19.4976,19.5118,1285000.0
2006-10-10 11:30:00,27.58,27.7,27.55,27.58,321500.0,19.5118,19.5967,19.4906,19.5118,321500.0
2006-10-10 11:40:00,27.58,27.59,27.56,27.57,209300.0,19.5118,19.5189,19.4976,19.5047,209300.0
2006-10-10 11:50:00,27.56,27.58,27.55,27.57,447000.0,19.4976,19.5118,19.4906,19.5047,447000.0
2006-10-10 12:00:00,27.57,27.59,27.56,27.56,346800.0,19.5047,19.5189,19.4976,19.4976,346800.0
2006-10-10 12:10:00,27.57,27.58,27.54,27.54,352400.0,19.5047,19.5118,19.4835,19.4835,352400.0
2006-10-10 12:20:00,27.54,27.55,27.52,27.54,552800.0,19.4835,19.4906,19.4693,19.4835,552800.0
2006-10-10 12:30:00,27.54,27.54,27.51,27.52,390800.0,19.4835,19.4835,19.4623,19.4693,390800.0
2006-10-10 12:40:00,27.52,27.55,27.52,27.54,339600.0,19.4693,19.4906,19.4693,19.4835,339600.0
2006-10-10 12:50:00,27.54,27.55,27.53,27.53,283100.0,19.4835,19.4906,19.4764,19.4764,283100.0
2006-10-10 13:00:00,27.53,27.55,27.52,27.52,260800.0,19.4764,19.4906,19.4693,19.4693,260800.0
2006-10-10 13:10:00,27.52,27.54,27.51,27.52,507400.0,19.4693,19.4835,19.4623,19.4693,507400.0
2006-10-10 13:20:00,27.52,27.55,27.51,27.54,423500.0,19.4693,19.4906,19.4623,19.4835,423500.0
2006-10-10 13:30:00,27.54,27.54,27.51,27.51,410200.0,19.4835,19.4835,19.4623,19.4623,410200.0
2006-10-10 13:40:00,27.51,27.52,27.44,27.51,1465100.0,19.4623,19.4693,19.4127,19.4623,1465100.0
2006-10-10 13:50:00,27.5,27.55,27.5,27.55,501400.0,19.4552,19.4906,19.4552,19.4906,501400.0
2006-10-10 14:00:00,27.55,27.55,27.52,27.52,871900.0,19.4906,19.4906,19.4693,19.4693,871900.0
2006-10-10 14:10:00,27.52,27.55,27.5,27.55,712000.0,19.4693,19.4906,19.4552,19.4906,712000.0
2006-10-10 14:20:00,27.55,27.55,27.5,27.54,431200.0,19.4906,19.4906,19.4552,19.4835,431200.0
2006-10-10 14:30:00,27.54,27.6,27.53,27.58,622700.0,19.4835,19.5259,19.4764,19.5118,622700.0
2006-10-10 14:40:00,27.59,27.65,27.58,27.62,945900.0,19.5189,19.5613,19.5118,19.5401,945900.0
2006-10-10 14:50:00,27.62,27.64,27.61,27.62,671900.0,19.5401,19.5542,19.533,19.5401,671900.0
2006-10-10 15:00:00,27.62,27.62,27.58,27.58,843600.0,19.5401,19.5401,19.5118,19.5118,843600.0
2006-10-10 15:10:00,27.58,27.59,27.5,27.52,1147600.0,19.5118,19.5189,19.4552,19.4693,1147600.0
2006-10-10 15:20:00,27.51,27.55,27.5,27.54,987000.0,19.4623,19.4906,19.4552,19.4835,987000.0
2006-10-10 15:30:00,27.53,27.57,27.53,27.56,771500.0,19.4764,19.5047,19.4764,19.4976,771500.0
2006-10-10 15:40:00,27.56,27.64,27.56,27.64,1325700.0,19.4976,19.5542,19.4976,19.5542,1325700.0
2006-10-10 15:50:00,27.64,27.69,27.62,27.67,3200900.0,19.5542,19.5896,19.5401,19.5755,3200900.0
2006-10-11 09:30:00,27.45,27.55,27.44,27.53,3299400.0,19.4198,19.4906,19.4127,19.4764,3299400.0
2006-10-11 09:40:00,27.53,27.57,27.52,27.54,1249800.0,19.4764,19.5047,19.4693,19.4835,1249800.0
2006-10-11 09:50:00,27.54,27.59,27.53,27.56,708200.0,19.4835,19.5189,19.4764,19.4976,708200.0
2006-10-11 10:00:00,27.56,27.64,27.54,27.62,1556600.0,19.4976,19.5542,19.4835,19.5401,1556600.0
2006-10-11 10:10:00,27.62,27.63,27.57,27.58,781000.0,19.5401,19.5472,19.5047,19.5118,781000.0
2006-10-11 10:20:00,27.58,27.63,27.57,27.61,969200.0,19.5118,19.5472,19.5047,19.533,969200.0
2006-10-11 10:30:00,27.61,27.64,27.58,27.6,595200.0,19.533,19.5542,19.5118,19.5259,595200.0
2006-10-11 10:40:00,27.59,27.6,27.54,27.55,472100.0,19.5189,19.5259,19.4835,19.4906,472100.0
2006-10-11 10:50:00,27.56,27.59,27.54,27.57,670200.0,19.4976,19.5189,19.4835,19.5047,670200.0
2006-10-11 11:00:00,27.57,27.59,27.55,27.57,480400.0,19.5047,19.5189,19.4906,19.5047,480400.0
2006-10-11 11:10:00,27.56,27.6,27.56,27.58,482500.0,19.4976,19.5259,19.4976,19.5118,482500.0
2006-10-11 11:20:00,27.57,27.58,27.53,27.54,514700.0,19.5047,19.5118,19.4764,19.4835,514700.0
2006-10-11 11:30:00,27.54,27.62,27.54,27.62,529400.0,19.4835,19.5401,19.4835,19.5401,529400.0
2006-10-11 11:40:00,27.62,27.66,27.59,27.62,661800.0,19.5401,19.5684,19.5189,19.5401,661800.0
2006-10-11 11:50:00,27.62,27.64,27.61,27.62,322200.0,19.5401,19.5542,19.533,19.5401,322200.0
2006-10-11 12:00:00,27.63,27.65,27.62,27.64,380100.0,19.5472,19.5613,19.5401,19.5542,380100.0
2006-10-11 12:10:00,27.65,27.67,27.6,27.6,685400.0,19.5613,19.5755,19.5259,19.5259,685400.0
2006-10-11 12:20:00,27.6,27.61,27.5,27.59,348400.0,19.5259,19.533,19.4552,19.5189,348400.0
2006-10-11 12:30:00,27.59,27.61,27.59,27.6,374100.0,19.5189,19.533,19.5189,19.5259,374100.0
2006-10-11 12:40:00,27.6,27.63,27.6,27.62,611800.0,19.5259,19.5472,19.5259,19.5401,611800.0
2006-10-11 12:50:00,27.63,27.65,27.62,27.63,771500.0,19.5472,19.5613,19.5401,19.5472,771500.0
2006-10-11 13:00:00,27.63,27.64,27.62,27.64,142500.0,19.5472,19.5542,19.5401,19.5542,142500.0
2006-10-11 13:10:00,27.64,27.65,27.63,27.63,362900.0,19.5542,19.5613,19.5472,19.5472,362900.0
2006-10-11 13:20:00,27.63,27.65,27.63,27.63,267800.0,19.5472,19.5613,19.5472,19.5472,267800.0
2006-10-11 13:30:00,27.63,27.66,27.62,27.63,388200.0,19.5472,19.5684,19.5401,19.5472,388200.0
2006-10-11 13:40:00,27.63,27.65,27.61,27.63,386300.0,19.5472,19.5613,19.533,19.5472,386300.0
2006-10-11 13:50:00,27.63,27.65,27.61,27.63,349200.0,19.5472,19.5613,19.533,19.5472,349200.0
2006-10-11 14:00:00,27.63,27.63,27.55,27.6,1514700.0,19.5472,19.5472,19.4906,19.5259,1514700.0
2006-10-11 14:10:00,27.61,27.65,27.56,27.57,775500.0,19.533,19.5613,19.4976,19.5047,775500.0
2006-10-11 14:20:00,27.57,27.6,27.55,27.56,704300.0,19.5047,19.5259,19.4906,19.4976,704300.0
2006-10-11 14:30:00,27.56,27.57,27.51,27.54,1384900.0,19.4976,19.5047,19.4623,19.4835,1384900.0
2006-10-11 14:40:00,27.54,27.55,27.52,27.52,551000.0,19.4835,19.4906,19.4693,19.4693,551000.0
2006-10-11 14:50:00,27.52,27.53,27.42,27.51,3105400.0,19.4693,19.4764,19.3986,19.4623,3105400.0
2006-10-11 15:00:00,27.51,27.55,27.47,27.54,1979300.0,19.4623,19.4906,19.434,19.4835,1979300.0
2006-10-11 15:10:00,27.54,27.59,27.51,27.52,1506100.0,19.4835,19.5189,19.4623,19.4693,1506100.0
2006-10-11 15:20:00,27.52,27.55,27.47,27.48,1145700.0,19.4693,19.4906,19.434,19.441,1145700.0
2006-10-11 15:30:00,27.48,27.54,27.48,27.5,1092200.0,19.441,19.4835,19.441,19.4552,1092200.0
2006-10-11 15:40:00,27.5,27.54,27.48,27.54,1002600.0,19.4552,19.4835,19.441,19.4835,1002600.0
2006-10-11 15:50:00,27.53,27.57,27.53,27.54,1227300.0,19.4764,19.5047,19.4764,19.4835,1227300.0
2006-10-12 09:30:00,27.59,27.79,27.54,27.77,4372000.0,19.5189,19.6604,19.4835,19.6462,4372000.0
2006-10-12 09:40:00,27.78,27.79,27.71,27.76,2056000.0,19.6533,19.6604,19.6038,19.6391,2056000.0
2006-10-12 09:50:00,27.76,27.89,27.76,27.86,2151400.0,19.6391,19.7311,19.6391,19.7099,2151400.0
2006-10-12 10:00:00,27.86,27.98,27.85,27.98,3962000.0,19.7099,19.7948,19.7028,19.7948,3962000.0
2006-10-12 10:10:00,27.98,27.99,27.92,27.97,3290800.0,19.7948,19.8019,19.7523,19.7877,3290800.0
2006-10-12 10:20:00,27.98,27.98,27.94,27.97,808300.0,19.7948,19.7948,19.7665,19.7877,808300.0
2006-10-12 10:30:00,27.98,27.98,27.94,27.98,3084900.0,19.7948,19.7948,19.7665,19.7948,3084900.0
2006-10-12 10:40:00,27.98,28.05,27.97,28.01,4865700.0,19.7948,19.8443,19.7877,19.816,4865700.0
2006-10-12 10:50:00,28.0,28.02,27.98,28.0,2203500.0,19.8089,19.8231,19.7948,19.8089,2203500.0
2006-10-12 11:00:00,28.01,28.03,28.0,28.02,2457900.0,19.816,19.8302,19.8089,19.8231,2457900.0
2006-10-12 11:10:00,28.02,28.07,28.02,28.05,2192100.0,19.8231,19.8584,19.8231,19.8443,2192100.0
2006-10-12 11:20:00,28.05,28.06,28.04,28.04,2750100.0,19.8443,19.8514,19.8372,19.8372,2750100.0
2006-10-12 11:30:00,28.03,28.04,28.03,28.03,2534900.0,19.8302,19.8372,19.8302,19.8302,2534900.0
2006-10-12 11:40:00,28.03,28.05,28.02,28.04,2615800.0,19.8302,19.8443,19.8231,19.8372,2615800.0
2006-10-12 11:50:00,28.04,28.08,28.03,28.07,2808500.0,19.8372,19.8655,19.8302,19.8584,2808500.0
2006-10-12 12:00:00,28.07,28.07,28.04,28.06,1464300.0,19.8584,19.8584,19.8372,19.8514,1464300.0
2006-10-12 12:10:00,28.06,28.07,28.04,28.06,2234600.0,19.8514,19.8584,19.8372,19.8514,2234600.0
2006-10-12 12:20:00,28.05,28.06,28.04,28.05,1525800.0,19.8443,19.8514,19.8372,19.8443,1525800.0
2006-10-12 12:30:00,28.05,28.08,28.03,28.08,2208000.0,19.8443,19.8655,19.8302,19.8655,2208000.0
2006-10-12 12:40:00,28.08,28.13,28.05,28.07,5916100.0,19.8655,19.9009,19.8443,19.8584,5916100.0
2006-10-12 12:50:00,28.07,28.09,28.04,28.05,2375300.0,19.8584,19.8726,19.8372,19.8443,2375300.0
2006-10-12 13:00:00,28.05,28.07,28.01,28.04,1500600.0,19.8443,19.8584,19.816,19.8372,1500600.0
2006-10-12 13:10:00,28.04,28.09,28.03,28.08,1121700.0,19.8372,19.8726,19.8302,19.8655,1121700.0
2006-10-12 13:20:00,28.07,28.08,28.05,28.06,755700.0,19.8584,19.8655,19.8443,19.8514,755700.0
2006-10-12 13:30:00,28.06,28.07,28.02,28.04,1732400.0,19.8514,19.8584,19.8231,19.8372,1732400.0
2006-10-12 13:40:00,28.03,28.07,28.03,28.05,693100.0,19.8302,19.8584,19.8302,19.8443,693100.0
2006-10-12 13:50:00,28.05,28.07,28.05,28.06,1011900.0,19.8443,19.8584,19.8443,19.8514,1011900.0
2006-10-12 14:00:00,28.07,28.11,28.06,28.1,1898500.0,19.8584,19.8867,19.8514,19.8797,1898500.0
2006-10-12 14:10:00,28.11,28.13,28.06,28.07,3539700.0,19.8867,19.9009,19.8514,19.8584,3539700.0
2006-10-12 14:20:00,28.07,28.13,28.06,28.08,3801900.0,19.8584,19.9009,19.8514,19.8655,3801900.0
2006-10-12 14:30:00,28.08,28.13,28.06,28.12,2579100.0,19.8655,19.9009,19.8514,19.8938,2579100.0
2006-10-12 14:40:00,28.13,28.13,28.08,28.09,974700.0,19.9009,19.9009,19.8655,19.8726,974700.0
2006-10-12 14:50:00,28.08,28.1,28.04,28.05,2409300.0,19.8655,19.8797,19.8372,19.8443,2409300.0
2006-10-12 15:00:00,28.05,28.09,28.04,28.08,1597600.0,19.8443,19.8726,19.8372,19.8655,1597600.0
2006-10-12 15:10:00,28.08,28.15,28.07,28.14,4709400.0,19.8655,19.915,19.8584,19.908,4709400.0
2006-10-12 15:20:00,28.15,28.24,28.14,28.21,7084000.0,19.915,19.9787,19.908,19.9575,7084000.0
2006-10-12 15:30:00,28.21,28.22,28.18,28.2,6035100.0,19.9575,19.9646,19.9363,19.9504,6035100.0
2006-10-12 15:40:00,28.19,28.23,28.19,28.22,5577000.0,19.9433,19.9716,19.9433,19.9646,5577000.0
2006-10-12 15:50:00,28.22,28.29,28.18,28.29,10694600.0,19.9646,20.0141,19.9363,20.0141,10694600.0
2006-10-13 09:30:00,28.34,28.5,28.34,28.47,11153900.0,20.0495,20.1627,20.0495,20.1414,11153900.0
2006-10-13 09:40:00,28.47,28.5,28.43,28.46,5060400.0,20.1414,20.1627,20.1131,20.1344,5060400.0
2006-10-13 09:50:00,28.46,28.47,28.44,28.46,2268700.0,20.1344,20.1414,20.1202,20.1344,2268700.0
2006-10-13 10:00:00,28.45,28.48,28.45,28.47,3064200.0,20.1273,20.1485,20.1273,20.1414,3064200.0
2006-10-13 10:10:00,28.47,28.53,28.46,28.5,7151700.0,20.1414,20.1839,20.1344,20.1627,7151700.0
2006-10-13 10:20:00,28.5,28.6,28.45,28.56,6191800.0,20.1627,20.2334,20.1273,20.2051,6191800.0
2006-10-13 10:30:00,28.56,28.69,28.47,28.66,7950100.0,20.2051,20.2971,20.1414,20.2759,7950100.0
2006-10-13 10:40:00,28.66,28.67,28.6,28.6,9682700.0,20.2759,20.2829,20.2334,20.2334,9682700.0
2006-10-13 10:50:00,28.6,28.65,28.6,28.64,2784200.0,20.2334,20.2688,20.2334,20.2617,2784200.0
2006-10-13 11:00:00,28.64,28.67,28.56,28.57,3176000.0,20.2617,20.2829,20.2051,20.2122,3176000.0
2006-10-13 11:10:00,28.58,28.62,28.57,28.6,2638500.0,20.2193,20.2476,20.2122,20.2334,2638500.0
2006-10-13 11:20:00,28.61,28.63,28.56,28.57,3491300.0,20.2405,20.2546,20.2051,20.2122,3491300.0
2006-10-13 11:30:00,28.57,28.59,28.53,28.59,2348500.0,20.2122,20.2263,20.1839,20.2263,2348500.0
2006-10-13 11:40:00,28.59,28.62,28.57,28.6,2609600.0,20.2263,20.2476,20.2122,20.2334,2609600.0
2006-10-13 11:50:00,28.59,28.62,28.55,28.61,3923800.0,20.2263,20.2476,20.198,20.2405,3923800.0
2006-10-13 12:00:00,28.61,28.62,28.59,28.6,2910700.0,20.2405,20.2476,20.2263,20.2334,2910700.0
2006-10-13 12:10:00,28.6,28.62,28.57,28.6,1621300.0,20.2334,20.2476,20.2122,20.2334,1621300.0
2006-10-13 12:20:00,28.6,28.62,28.57,28.59,1732800.0,20.2334,20.2476,20.2122,20.2263,1732800.0
2006-10-13 12:30:00,28.59,28.64,28.57,28.6,1924600.0,20.2263,20.2617,20.2122,20.2334,1924600.0
2006-10-13 12:40:00,28.6,28.62,28.58,28.61,1058700.0,20.2334,20.2476,20.2193,20.2405,1058700.0
2006-10-13 12:50:00,28.6,28.63,28.59,28.62,1490600.0,20.2334,20.2546,20.2263,20.2476,1490600.0
2006-10-13 13:00:00,28.62,28.66,28.6,28.62,2421500.0,20.2476,20.2759,20.2334,20.2476,2421500.0
2006-10-13 13:10:00,28.62,28.63,28.58,28.58,4835800.0,20.2476,20.2546,20.2193,20.2193,4835800.0
2006-10-13 13:20:00,28.59,28.62,28.58,28.6,5746500.0,20.2263,20.2476,20.2193,20.2334,5746500.0
2006-10-13 13:30:00,28.59,28.6,28.58,28.6,921700.0,20.2263,20.2334,20.2193,20.2334,921700.0
2006-10-13 13:40:00,28.59,28.6,28.58,28.59,599800.0,20.2263,20.2334,20.2193,20.2263,599800.0
2006-10-13 13:50:00,28.58,28.59,28.56,28.58,2158300.0,20.2193,20.2263,20.2051,20.2193,2158300.0
2006-10-13 14:00:00,28.57,28.59,28.48,28.5,2962600.0,20.2122,20.2263,20.1485,20.1627,2962600.0
2006-10-13 14:10:00,28.5,28.52,28.41,28.44,2838000.0,20.1627,20.1768,20.099,20.1202,2838000.0
2006-10-13 14:20:00,28.43,28.48,28.43,28.44,992400.0,20.1131,20.1485,20.1131,20.1202,992400.0
2006-10-13 14:30:00,28.44,28.46,28.43,28.44,1061000.0,20.1202,20.1344,20.1131,20.1202,1061000.0
2006-10-13 14:40:00,28.44,28.49,28.44,28.47,2135900.0,20.1202,20.1556,20.1202,20.1414,2135900.0
2006-10-13 14:50:00,28.47,28.51,28.4,28.42,2083700.0,20.1414,20.1697,20.0919,20.1061,2083700.0
2006-10-13 15:00:00,28.42,28.43,28.35,28.4,1285100.0,20.1061,20.1131,20.0565,20.0919,1285100.0
2006-10-13 15:10:00,28.41,28.43,28.39,28.4,1107300.0,20.099,20.1131,20.0848,20.0919,1107300.0
2006-10-13 15:20:00,28.4,28.43,28.4,28.41,1083700.0,20.0919,20.1131,20.0919,20.099,1083700.0
2006-10-13 15:30:00,28.41,28.41,28.31,28.37,3070900.0,20.099,20.099,20.0282,20.0707,3070900.0
2006-10-13 15:40:00,28.36,28.42,28.35,28.4,1871100.0,20.0636,20.1061,20.0565,20.0919,1871100.0
2006-10-13 15:50:00,28.4,28.41,28.35,28.39,3226400.0,20.0919,20.099,20.0565,20.0848,3226400.0
2006-10-16 09:30:00,28.46,28.49,28.4,28.44,2598300.0,20.1344,20.1556,20.0919,20.1202,2598300.0
2006-10-16 09:40:00,28.44,28.46,28.41,28.44,1272800.0,20.1202,20.1344,20.099,20.1202,1272800.0
2006-10-16 09:50:00,28.44,28.5,28.42,28.42,2343200.0,20.1202,20.1627,20.1061,20.1061,2343200.0
2006-10-16 10:00:00,28.42,28.56,28.4,28.55,1865000.0,20.1061,20.2051,20.0919,20.198,1865000.0
2006-10-16 10:10:00,28.56,28.59,28.54,28.59,1679800.0,20.2051,20.2263,20.191,20.2263,1679800.0
2006-10-16 10:20:00,28.59,28.59,28.55,28.58,979500.0,20.2263,20.2263,20.198,20.2193,979500.0
2006-10-16 10:30:00,28.58,28.6,28.55,28.56,1222300.0,20.2193,20.2334,20.198,20.2051,1222300.0
2006-10-16 10:40:00,28.55,28.57,28.51,28.53,1475800.0,20.198,20.2122,20.1697,20.1839,1475800.0
2006-10-16 10:50:00,28.53,28.57,28.52,28.56,691400.0,20.1839,20.2122,20.1768,20.2051,691400.0
2006-10-16 11:00:00,28.57,28.58,28.54,28.54,548600.0,20.2122,20.2193,20.191,20.191,548600.0
2006-10-16 11:10:00,28.54,28.57,28.53,28.53,561100.0,20.191,20.2122,20.1839,20.1839,561100.0
2006-10-16 11:20:00,28.53,28.58,28.5,28.56,976800.0,20.1839,20.2193,20.1627,20.2051,976800.0
2006-10-16 11:30:00,28.56,28.59,28.53,28.55,2241100.0,20.2051,20.2263,20.1839,20.198,2241100.0
2006-10-16 11:40:00,28.55,28.56,28.5,28.5,1060500.0,20.198,20.2051,20.1627,20.1627,1060500.0
2006-10-16 11:50:00,28.5,28.51,28.45,28.47,924100.0,20.1627,20.1697,20.1273,20.1414,924100.0
2006-10-16 12:00:00,28.46,28.55,28.41,28.42,1553500.0,20.1344,20.198,20.099,20.1061,1553500.0
2006-10-16 12:10:00,28.42,28.44,28.38,28.39,743800.0,20.1061,20.1202,20.0778,20.0848,743800.0
2006-10-16 12:20:00,28.4,28.55,28.37,28.4,1308100.0,20.0919,20.198,20.0707,20.0919,1308100.0
2006-10-16 12:30:00,28.4,28.4,28.36,28.39,899400.0,20.0919,20.0919,20.0636,20.0848,899400.0
2006-10-16 12:40:00,28.39,28.4,28.34,28.36,868600.0,20.0848,20.0919,20.0495,20.0636,868600.0
2006-10-16 12:50:00,28.36,28.37,28.33,28.34,391900.0,20.0636,20.0707,20.0424,20.0495,391900.0
2006-10-16 13:00:00,28.34,28.39,28.33,28.39,508700.0,20.0495,20.0848,20.0424,20.0848,508700.0
2006-10-16 13:10:00,28.39,28.47,28.38,28.44,1241100.0,20.0848,20.1414,20.0778,20.1202,1241100.0
2006-10-16 13:20:00,28.44,28.46,28.43,28.44,784600.0,20.1202,20.1344,20.1131,20.1202,784600.0
2006-10-16 13:30:00,28.45,28.46,28.37,28.46,875900.0,20.1273,20.1344,20.0707,20.1344,875900.0
2006-10-16 13:40:00,28.46,28.47,28.44,28.44,800200.0,20.1344,20.1414,20.1202,20.1202,800200.0
2006-10-16 13:50:00,28.45,28.47,28.44,28.45,454200.0,20.1273,20.1414,20.1202,20.1273,454200.0
2006-10-16 14:00:00,28.46,28.46,28.4,28.43,1383400.0,20.1344,20.1344,20.0919,20.1131,1383400.0
2006-10-16 14:10:00,28.43,28.47,28.42,28.45,424700.0,20.1131,20.1414,20.1061,20.1273,424700.0
2006-10-16 14:20:00,28.45,28.48,28.44,28.48,285500.0,20.1273,20.1485,20.1202,20.1485,285500.0
2006-10-16 14:30:00,28.48,28.5,28.47,28.49,568200.0,20.1485,20.1627,20.1414,20.1556,568200.0
2006-10-16 14:40:00,28.49,28.5,28.45,28.47,979100.0,20.1556,20.1627,20.1273,20.1414,979100.0
2006-10-16 14:50:00,28.47,28.48,28.42,28.44,589800.0,20.1414,20.1485,20.1061,20.1202,589800.0
2006-10-16 15:00:00,28.44,28.48,28.43,28.44,500500.0,20.1202,20.1485,20.1131,20.1202,500500.0
2006-10-16 15:10:00,28.44,28.47,28.44,28.46,544300.0,20.1202,20.1414,20.1202,20.1344,544300.0
2006-10-16 15:20:00,28.46,28.51,28.45,28.5,916700.0,20.1344,20.1697,20.1273,20.1627,916700.0
2006-10-16 15:30:00,28.51,28.53,28.47,28.5,1526400.0,20.1697,20.1839,20.1414,20.1627,1526400.0
2006-10-16 15:40:00,28.5,28.52,28.46,28.46,2020600.0,20.1627,20.1768,20.1344,20.1344,2020600.0
2006-10-16 15:50:00,28.47,28.51,28.42,28.47,5168700.0,20.1414,20.1697,20.1061,20.1414,5168700.0
2006-10-17 09:30:00,28.24,28.36,28.22,28.3,2917100.0,19.9787,20.0636,19.9646,20.0212,2917100.0
2006-10-17 09:40:00,28.3,28.31,28.17,28.22,2327600.0,20.0212,20.0282,19.9292,19.9646,2327600.0
2006-10-17 09:50:00,28.22,28.33,28.22,28.3,804900.0,19.9646,20.0424,19.9646,20.0212,804900.0
2006-10-17 10:00:00,28.3,28.35,28.28,28.33,1090800.0,20.0212,20.0565,20.007,20.0424,1090800.0
2006-10-17 10:10:00,28.32,28.33,28.26,28.29,1189400.0,20.0353,20.0424,19.9929,20.0141,1189400.0
2006-10-17 10:20:00,28.3,28.33,28.25,28.27,915600.0,20.0212,20.0424,19.9858,19.9999,915600.0
2006-10-17 10:30:00,28.27,28.28,28.25,28.27,845100.0,19.9999,20.007,19.9858,19.9999,845100.0
2006-10-17 10:40:00,28.27,28.32,28.26,28.3,587500.0,19.9999,20.0353,19.9929,20.0212,587500.0
2006-10-17 10:50:00,28.3,28.31,28.26,28.28,539100.0,20.0212,20.0282,19.9929,20.007,539100.0
2006-10-17 11:00:00,28.28,28.28,28.23,28.27,979000.0,20.007,20.007,19.9716,19.9999,979000.0
2006-10-17 11:10:00,28.27,28.28,28.21,28.21,461600.0,19.9999,20.007,19.9575,19.9575,461600.0
2006-10-17 11:20:00,28.21,28.24,28.21,28.21,846000.0,19.9575,19.9787,19.9575,19.9575,846000.0
2006-10-17 11:30:00,28.22,28.24,28.21,28.24,680100.0,19.9646,19.9787,19.9575,19.9787,680100.0
2006-10-17 11:40:00,28.23,28.27,28.23,28.24,1007000.0,19.9716,19.9999,19.9716,19.9787,1007000.0
2006-10-17 11:50:00,28.24,28.28,28.24,28.25,870100.0,19.9787,20.007,19.9787,19.9858,870100.0
2006-10-17 12:00:00,28.26,28.27,28.25,28.26,385000.0,19.9929,19.9999,19.9858,19.9929,385000.0
2006-10-17 12:10:00,28.26,28.28,28.25,28.27,485400.0,19.9929,20.007,19.9858,19.9999,485400.0
2006-10-17 12:20:00,28.27,28.32,28.27,28.31,666100.0,19.9999,20.0353,19.9999,20.0282,666100.0
2006-10-17 12:30:00,28.3,28.34,28.3,28.34,393400.0,20.0212,20.0495,20.0212,20.0495,393400.0
2006-10-17 12:40:00,28.34,28.37,28.32,28.36,679600.0,20.0495,20.0707,20.0353,20.0636,679600.0
2006-10-17 12:50:00,28.37,28.39,28.35,28.35,493100.0,20.0707,20.0848,20.0565,20.0565,493100.0
2006-10-17 13:00:00,28.36,28.39,28.32,28.32,994300.0,20.0636,20.0848,20.0353,20.0353,994300.0
2006-10-17 13:10:00,28.32,28.37,28.3,28.36,684400.0,20.0353,20.0707,20.0212,20.0636,684400.0
2006-10-17 13:20:00,28.35,28.36,28.31,28.32,588600.0,20.0565,20.0636,20.0282,20.0353,588600.0
2006-10-17 13:30:00,28.32,28.33,28.27,28.28,755700.0,20.0353,20.0424,19.9999,20.007,755700.0
2006-10-17 13:40:00,28.29,28.34,28.28,28.34,420100.0,20.0141,20.0495,20.007,20.0495,420100.0
2006-10-17 13:50:00,28.34,28.36,28.3,28.36,794200.0,20.0495,20.0636,20.0212,20.0636,794200.0
2006-10-17 14:00:00,28.35,28.36,28.32,28.34,382600.0,20.0565,20.0636,20.0353,20.0495,382600.0
2006-10-17 14:10:00,28.34,28.36,28.33,28.33,299300.0,20.0495,20.0636,20.0424,20.0424,299300.0
2006-10-17 14:20:00,28.33,28.35,28.32,28.34,490200.0,20.0424,20.0565,20.0353,20.0495,490200.0
2006-10-17 14:30:00,28.34,28.38,28.34,28.38,467100.0,20.0495,20.0778,20.0495,20.0778,467100.0
2006-10-17 14:40:00,28.38,28.39,28.36,28.38,563100.0,20.0778,20.0848,20.0636,20.0778,563100.0
2006-10-17 14:50:00,28.38,28.49,28.38,28.43,2251500.0,20.0778,20.1556,20.0778,20.1131,2251500.0
2006-10-17 15:00:00,28.43,28.5,28.41,28.46,1706300.0,20.1131,20.1627,20.099,20.1344,1706300.0
2006-10-17 15:10:00,28.47,28.48,28.39,28.47,1078300.0,20.1414,20.1485,20.0848,20.1414,1078300.0
2006-10-17 15:20:00,28.46,28.5,28.41,28.49,1123400.0,20.1344,20.1627,20.099,20.1556,1123400.0
2006-10-17 15:30:00,28.48,28.51,28.46,28.47,852000.0,20.1485,20.1697,20.1344,20.1414,852000.0
2006-10-17 15:40:00,28.47,28.48,28.42,28.44,2054000.0,20.1414,20.1485,20.1061,20.1202,2054000.0
2006-10-17 15:50:00,28.44,28.5,28.4,28.49,3029400.0,20.1202,20.1627,20.0919,20.1556,3029400.0
2006-10-18 09:30:00,28.5,28.7,28.48,28.65,3798800.0,20.1627,20.3041,20.1485,20.2688,3798800.0
2006-10-18 09:40:00,28.65,28.66,28.59,28.65,1909500.0,20.2688,20.2759,20.2263,20.2688,1909500.0
2006-10-18 09:50:00,28.66,28.67,28.52,28.6,1453400.0,20.2759,20.2829,20.1768,20.2334,1453400.0
2006-10-18 10:00:00,28.6,28.6,28.51,28.59,1066000.0,20.2334,20.2334,20.1697,20.2263,1066000.0
2006-10-18 10:10:00,28.58,28.65,28.57,28.59,1084600.0,20.2193,20.2688,20.2122,20.2263,1084600.0
2006-10-18 10:20:00,28.58,28.59,28.5,28.56,1114500.0,20.2193,20.2263,20.1627,20.2051,1114500.0
2006-10-18 10:30:00,28.56,28.58,28.41,28.41,1063100.0,20.2051,20.2193,20.099,20.099,1063100.0
2006-10-18 10:40:00,28.41,28.48,28.4,28.47,1308300.0,20.099,20.1485,20.0919,20.1414,1308300.0
2006-10-18 10:50:00,28.46,28.5,28.43,28.43,1131800.0,20.1344,20.1627,20.1131,20.1131,1131800.0
2006-10-18 11:00:00,28.44,28.49,28.4,28.42,717400.0,20.1202,20.1556,20.0919,20.1061,717400.0
2006-10-18 11:10:00,28.41,28.49,28.36,28.39,1365600.0,20.099,20.1556,20.0636,20.0848,1365600.0
2006-10-18 11:20:00,28.39,28.43,28.3,28.4,1564100.0,20.0848,20.1131,20.0212,20.0919,1564100.0
2006-10-18 11:30:00,28.4,28.45,28.39,28.42,954300.0,20.0919,20.1273,20.0848,20.1061,954300.0
2006-10-18 11:40:00,28.42,28.49,28.41,28.46,453000.0,20.1061,20.1556,20.099,20.1344,453000.0
2006-10-18 11:50:00,28.46,28.48,28.44,28.48,281300.0,20.1344,20.1485,20.1202,20.1485,281300.0
2006-10-18 12:00:00,28.48,28.49,28.47,28.48,232900.0,20.1485,20.1556,20.1414,20.1485,232900.0
2006-10-18 12:10:00,28.48,28.5,28.46,28.48,264900.0,20.1485,20.1627,20.1344,20.1485,264900.0
2006-10-18 12:20:00,28.48,28.49,28.46,28.47,282500.0,20.1485,20.1556,20.1344,20.1414,282500.0
2006-10-18 12:30:00,28.47,28.47,28.4,28.43,609000.0,20.1414,20.1414,20.0919,20.1131,609000.0
2006-10-18 12:40:00,28.43,28.44,28.38,28.38,703800.0,20.1131,20.1202,20.0778,20.0778,703800.0
2006-10-18 12:50:00,28.38,28.39,28.36,28.37,587100.0,20.0778,20.0848,20.0636,20.0707,587100.0
2006-10-18 13:00:00,28.37,28.39,28.36,28.38,272300.0,20.0707,20.0848,20.0636,20.0778,272300.0
2006-10-18 13:10:00,28.39,28.39,28.32,28.32,648400.0,20.0848,20.0848,20.0353,20.0353,648400.0
2006-10-18 13:20:00,28.33,28.33,28.26,28.28,906100.0,20.0424,20.0424,19.9929,20.007,906100.0
2006-10-18 13:30:00,28.28,28.35,28.26,28.32,778400.0,20.007,20.0565,19.9929,20.0353,778400.0
2006-10-18 13:40:00,28.33,28.37,28.29,28.35,1076700.0,20.0424,20.0707,20.0141,20.0565,1076700.0
2006-10-18 13:50:00,28.35,28.38,28.31,28.36,609000.0,20.0565,20.0778,20.0282,20.0636,609000.0
2006-10-18 14:00:00,28.36,28.38,28.35,28.37,587500.0,20.0636,20.0778,20.0565,20.0707,587500.0
2006-10-18 14:10:00,28.38,28.39,28.35,28.39,602700.0,20.0778,20.0848,20.0565,20.0848,602700.0
2006-10-18 14:20:00,28.39,28.49,28.37,28.46,1598900.0,20.0848,20.1556,20.0707,20.1344,1598900.0
2006-10-18 14:30:00,28.46,28.48,28.43,28.46,743600.0,20.1344,20.1485,20.1131,20.1344,743600.0
2006-10-18 14:40:00,28.46,28.49,28.45,28.48,725000.0,20.1344,20.1556,20.1273,20.1485,725000.0
2006-10-18 14:50:00,28.48,28.49,28.45,28.47,442600.0,20.1485,20.1556,20.1273,20.1414,442600.0
2006-10-18 15:00:00,28.47,28.48,28.38,28.42,883300.0,20.1414,20.1485,20.0778,20.1061,883300.0
2006-10-18 15:10:00,28.42,28.46,28.37,28.39,1107600.0,20.1061,20.1344,20.0707,20.0848,1107600.0
2006-10-18 15:20:00,28.39,28.45,28.38,28.41,731000.0,20.0848,20.1273,20.0778,20.099,731000.0
2006-10-18 15:30:00,28.41,28.47,28.39,28.45,924200.0,20.099,20.1414,20.0848,20.1273,924200.0
2006-10-18 15:40:00,28.46,28.48,28.44,28.44,995300.0,20.1344,20.1485,20.1202,20.1202,995300.0
2006-10-18 15:50:00,28.44,28.52,28.42,28.52,1967200.0,20.1202,20.1768,20.1061,20.1768,1967200.0
2006-10-19 09:30:00,28.35,28.41,28.26,28.31,2855500.0,20.0565,20.099,19.9929,20.0282,2855500.0
2006-10-19 09:40:00,28.3,28.35,28.27,28.3,2387400.0,20.0212,20.0565,19.9999,20.0212,2387400.0
2006-10-19 09:50:00,28.3,28.32,28.28,28.31,1729100.0,20.0212,20.0353,20.007,20.0282,1729100.0
2006-10-19 10:00:00,28.32,28.38,28.31,28.33,1443800.0,20.0353,20.0778,20.0282,20.0424,1443800.0
2006-10-19 10:10:00,28.33,28.36,28.26,28.36,1706100.0,20.0424,20.0636,19.9929,20.0636,1706100.0
2006-10-19 10:20:00,28.35,28.41,28.35,28.39,1175400.0,20.0565,20.099,20.0565,20.0848,1175400.0
2006-10-19 10:30:00,28.39,28.45,28.38,28.42,1275300.0,20.0848,20.1273,20.0778,20.1061,1275300.0
2006-10-19 10:40:00,28.43,28.43,28.36,28.37,626800.0,20.1131,20.1131,20.0636,20.0707,626800.0
2006-10-19 10:50:00,28.37,28.37,28.33,28.33,490300.0,20.0707,20.0707,20.0424,20.0424,490300.0
2006-10-19 11:00:00,28.33,28.34,28.26,28.27,929300.0,20.0424,20.0495,19.9929,19.9999,929300.0
2006-10-19 11:10:00,28.28,28.28,28.18,28.2,2678900.0,20.007,20.007,19.9363,19.9504,2678900.0
2006-10-19 11:20:00,28.19,28.22,28.19,28.21,1022600.0,19.9433,19.9646,19.9433,19.9575,1022600.0
2006-10-19 11:30:00,28.2,28.26,28.2,28.24,1683900.0,19.9504,19.9929,19.9504,19.9787,1683900.0
2006-10-19 11:40:00,28.24,28.26,28.21,28.24,1050000.0,19.9787,19.9929,19.9575,19.9787,1050000.0
2006-10-19 11:50:00,28.24,28.24,28.19,28.2,844600.0,19.9787,19.9787,19.9433,19.9504,844600.0
2006-10-19 12:00:00,28.2,28.26,28.17,28.26,1304700.0,19.9504,19.9929,19.9292,19.9929,1304700.0
2006-10-19 12:10:00,28.25,28.28,28.25,28.27,764400.0,19.9858,20.007,19.9858,19.9999,764400.0
2006-10-19 12:20:00,28.27,28.27,28.21,28.21,577200.0,19.9999,19.9999,19.9575,19.9575,577200.0
2006-10-19 12:30:00,28.22,28.24,28.19,28.2,760800.0,19.9646,19.9787,19.9433,19.9504,760800.0
2006-10-19 12:40:00,28.21,28.21,28.17,28.18,930200.0,19.9575,19.9575,19.9292,19.9363,930200.0
2006-10-19 12:50:00,28.17,28.21,28.14,28.18,971700.0,19.9292,19.9575,19.908,19.9363,971700.0
2006-10-19 13:00:00,28.21,28.21,28.12,28.2,1117500.0,19.9575,19.9575,19.8938,19.9504,1117500.0
2006-10-19 13:10:00,28.2,28.23,28.19,28.22,473600.0,19.9504,19.9716,19.9433,19.9646,473600.0
2006-10-19 13:20:00,28.22,28.24,28.15,28.22,348400.0,19.9646,19.9787,19.915,19.9646,348400.0
2006-10-19 13:30:00,28.21,28.22,28.18,28.22,386700.0,19.9575,19.9646,19.9363,19.9646,386700.0
2006-10-19 13:40:00,28.22,28.22,28.18,28.2,409000.0,19.9646,19.9646,19.9363,19.9504,409000.0
2006-10-19 13:50:00,28.2,28.22,28.15,28.16,767700.0,19.9504,19.9646,19.915,19.9221,767700.0
2006-10-19 14:00:00,28.15,28.17,28.14,28.15,551000.0,19.915,19.9292,19.908,19.915,551000.0
2006-10-19 14:10:00,28.15,28.18,28.15,28.16,287700.0,19.915,19.9363,19.915,19.9221,287700.0
2006-10-19 14:20:00,28.16,28.19,28.15,28.18,501700.0,19.9221,19.9433,19.915,19.9363,501700.0
2006-10-19 14:30:00,28.18,28.23,28.18,28.21,543800.0,19.9363,19.9716,19.9363,19.9575,543800.0
2006-10-19 14:40:00,28.21,28.22,28.16,28.16,552300.0,19.9575,19.9646,19.9221,19.9221,552300.0
2006-10-19 14:50:00,28.17,28.23,28.15,28.22,1120100.0,19.9292,19.9716,19.915,19.9646,1120100.0
2006-10-19 15:00:00,28.22,28.23,28.19,28.23,725300.0,19.9646,19.9716,19.9433,19.9716,725300.0
2006-10-19 15:10:00,28.22,28.25,28.21,28.21,814100.0,19.9646,19.9858,19.9575,19.9575,814100.0
2006-10-19 15:20:00,28.22,28.23,28.18,28.18,885800.0,19.9646,19.9716,19.9363,19.9363,885800.0
2006-10-19 15:30:00,28.18,28.22,28.18,28.21,658900.0,19.9363,19.9646,19.9363,19.9575,658900.0
2006-10-19 15:40:00,28.21,28.32,28.21,28.29,1980100.0,19.9575,20.0353,19.9575,20.0141,1980100.0
2006-10-19 15:50:00,28.29,28.33,28.25,28.32,2985200.0,20.0141,20.0424,19.9858,20.0353,2985200.0
2006-10-20 09:30:00,28.47,28.48,28.19,28.27,13348500.0,20.1414,20.1485,19.9433,19.9999,13348500.0
2006-10-20 09:40:00,28.27,28.28,28.2,28.2,1353100.0,19.9999,20.007,19.9504,19.9504,1353100.0
2006-10-20 09:50:00,28.2,28.3,28.17,28.29,1471000.0,19.9504,20.0212,19.9292,20.0141,1471000.0
2006-10-20 10:00:00,28.29,28.35,28.28,28.32,1327400.0,20.0141,20.0565,20.007,20.0353,1327400.0
2006-10-20 10:10:00,28.32,28.33,28.27,28.31,871200.0,20.0353,20.0424,19.9999,20.0282,871200.0
2006-10-20 10:20:00,28.31,28.35,28.3,28.33,1018100.0,20.0282,20.0565,20.0212,20.0424,1018100.0
2006-10-20 10:30:00,28.32,28.33,28.27,28.32,959500.0,20.0353,20.0424,19.9999,20.0353,959500.0
2006-10-20 10:40:00,28.32,28.35,28.32,28.34,376700.0,20.0353,20.0565,20.0353,20.0495,376700.0
2006-10-20 10:50:00,28.34,28.37,28.33,28.37,1165400.0,20.0495,20.0707,20.0424,20.0707,1165400.0
2006-10-20 11:00:00,28.37,28.39,28.36,28.37,575500.0,20.0707,20.0848,20.0636,20.0707,575500.0
2006-10-20 11:10:00,28.37,28.42,28.35,28.42,1445600.0,20.0707,20.1061,20.0565,20.1061,1445600.0
2006-10-20 11:20:00,28.41,28.43,28.4,28.42,1284700.0,20.099,20.1131,20.0919,20.1061,1284700.0
2006-10-20 11:30:00,28.43,28.46,28.42,28.44,1184300.0,20.1131,20.1344,20.1061,20.1202,1184300.0
2006-10-20 11:40:00,28.45,28.45,28.42,28.44,1443300.0,20.1273,20.1273,20.1061,20.1202,1443300.0
2006-10-20 11:50:00,28.44,28.47,28.39,28.41,1149600.0,20.1202,20.1414,20.0848,20.099,1149600.0
2006-10-20 12:00:00,28.41,28.41,28.37,28.39,429500.0,20.099,20.099,20.0707,20.0848,429500.0
2006-10-20 12:10:00,28.4,28.41,28.37,28.38,681700.0,20.0919,20.099,20.0707,20.0778,681700.0
2006-10-20 12:20:00,28.38,28.41,28.37,28.39,509100.0,20.0778,20.099,20.0707,20.0848,509100.0
2006-10-20 12:30:00,28.39,28.43,28.39,28.43,499000.0,20.0848,20.1131,20.0848,20.1131,499000.0
2006-10-20 12:40:00,28.42,28.47,28.42,28.43,847800.0,20.1061,20.1414,20.1061,20.1131,847800.0
2006-10-20 12:50:00,28.42,28.43,28.4,28.4,304700.0,20.1061,20.1131,20.0919,20.0919,304700.0
2006-10-20 13:00:00,28.4,28.42,28.36,28.36,779000.0,20.0919,20.1061,20.0636,20.0636,779000.0
2006-10-20 13:10:00,28.36,28.43,28.36,28.4,524100.0,20.0636,20.1131,20.0636,20.0919,524100.0
2006-10-20 13:20:00,28.4,28.43,28.37,28.43,518400.0,20.0919,20.1131,20.0707,20.1131,518400.0
2006-10-20 13:30:00,28.43,28.44,28.41,28.42,387800.0,20.1131,20.1202,20.099,20.1061,387800.0
2006-10-20 13:40:00,28.42,28.44,28.4,28.41,537600.0,20.1061,20.1202,20.0919,20.099,537600.0
2006-10-20 13:50:00,28.41,28.45,28.37,28.39,864600.0,20.099,20.1273,20.0707,20.0848,864600.0
2006-10-20 14:00:00,28.38,28.44,28.38,28.42,579500.0,20.0778,20.1202,20.0778,20.1061,579500.0
2006-10-20 14:10:00,28.43,28.44,28.38,28.41,695800.0,20.1131,20.1202,20.0778,20.099,695800.0
2006-10-20 14:20:00,28.41,28.48,28.41,28.48,869700.0,20.099,20.1485,20.099,20.1485,869700.0
2006-10-20 14:30:00,28.47,28.49,28.45,28.48,644400.0,20.1414,20.1556,20.1273,20.1485,644400.0
2006-10-20 14:40:00,28.48,28.49,28.47,28.48,1103200.0,20.1485,20.1556,20.1414,20.1485,1103200.0
2006-10-20 14:50:00,28.47,28.49,28.44,28.44,1083200.0,20.1414,20.1556,20.1202,20.1202,1083200.0
2006-10-20 15:00:00,28.45,28.46,28.41,28.44,1076200.0,20.1273,20.1344,20.099,20.1202,1076200.0
2006-10-20 15:10:00,28.44,28.47,28.42,28.44,1213800.0,20.1202,20.1414,20.1061,20.1202,1213800.0
2006-10-20 15:20:00,28.43,28.44,28.37,28.38,1364400.0,20.1131,20.1202,20.0707,20.0778,1364400.0
2006-10-20 15:30:00,28.39,28.4,28.38,28.39,599000.0,20.0848,20.0919,20.0778,20.0848,599000.0
2006-10-20 15:40:00,28.39,28.41,28.37,28.37,697100.0,20.0848,20.099,20.0707,20.0707,697100.0
2006-10-20 15:50:00,28.37,28.43,28.37,28.43,2348200.0,20.0707,20.1131,20.0707,20.1131,2348200.0
2006-10-23 09:30:00,28.3,28.35,28.18,28.27,2709000.0,20.0212,20.0565,19.9363,19.9999,2709000.0
2006-10-23 09:40:00,28.28,28.4,28.26,28.38,1485400.0,20.007,20.0919,19.9929,20.0778,1485400.0
2006-10-23 09:50:00,28.38,28.41,28.36,28.4,923000.0,20.0778,20.099,20.0636,20.0919,923000.0
2006-10-23 10:00:00,28.4,28.5,28.39,28.5,1893700.0,20.0919,20.1627,20.0848,20.1627,1893700.0
2006-10-23 10:10:00,28.5,28.56,28.46,28.52,1858000.0,20.1627,20.2051,20.1344,20.1768,1858000.0
2006-10-23 10:20:00,28.53,28.6,28.51,28.59,1227000.0,20.1839,20.2334,20.1697,20.2263,1227000.0
2006-10-23 10:30:00,28.58,28.6,28.5,28.5,1070100.0,20.2193,20.2334,20.1627,20.1627,1070100.0
2006-10-23 10:40:00,28.51,28.56,28.49,28.55,1333900.0,20.1697,20.2051,20.1556,20.198,1333900.0
2006-10-23 10:50:00,28.55,28.57,28.52,28.56,850300.0,20.198,20.2122,20.1768,20.2051,850300.0
2006-10-23 11:00:00,28.56,28.67,28.56,28.67,2134800.0,20.2051,20.2829,20.2051,20.2829,2134800.0
2006-10-23 11:10:00,28.67,28.69,28.64,28.66,1393600.0,20.2829,20.2971,20.2617,20.2759,1393600.0
2006-10-23 11:20:00,28.67,28.69,28.57,28.57,2211300.0,20.2829,20.2971,20.2122,20.2122,2211300.0
2006-10-23 11:30:00,28.58,28.59,28.48,28.52,2263100.0,20.2193,20.2263,20.1485,20.1768,2263100.0
2006-10-23 11:40:00,28.51,28.55,28.45,28.47,1071300.0,20.1697,20.198,20.1273,20.1414,1071300.0
2006-10-23 11:50:00,28.47,28.5,28.46,28.5,645200.0,20.1414,20.1627,20.1344,20.1627,645200.0
2006-10-23 12:00:00,28.5,28.56,28.48,28.55,967300.0,20.1627,20.2051,20.1485,20.198,967300.0
2006-10-23 12:10:00,28.55,28.56,28.52,28.54,728000.0,20.198,20.2051,20.1768,20.191,728000.0
2006-10-23 12:20:00,28.54,28.61,28.53,28.56,1303000.0,20.191,20.2405,20.1839,20.2051,1303000.0
2006-10-23 12:30:00,28.56,28.57,28.52,28.53,510500.0,20.2051,20.2122,20.1768,20.1839,510500.0
2006-10-23 12:40:00,28.52,28.54,28.49,28.51,675800.0,20.1768,20.191,20.1556,20.1697,675800.0
2006-10-23 12:50:00,28.51,28.53,28.5,28.52,348000.0,20.1697,20.1839,20.1627,20.1768,348000.0
2006-10-23 13:00:00,28.52,28.56,28.52,28.54,665600.0,20.1768,20.2051,20.1768,20.191,665600.0
2006-10-23 13:10:00,28.54,28.57,28.54,28.56,385200.0,20.191,20.2122,20.191,20.2051,385200.0
2006-10-23 13:20:00,28.57,28.57,28.55,28.57,360400.0,20.2122,20.2122,20.198,20.2122,360400.0
2006-10-23 13:30:00,28.57,28.59,28.52,28.54,367100.0,20.2122,20.2263,20.1768,20.191,367100.0
2006-10-23 13:40:00,28.55,28.55,28.49,28.5,546100.0,20.198,20.198,20.1556,20.1627,546100.0
2006-10-23 13:50:00,28.5,28.55,28.47,28.55,502400.0,20.1627,20.198,20.1414,20.198,502400.0
2006-10-23 14:00:00,28.55,28.55,28.51,28.54,456800.0,20.198,20.198,20.1697,20.191,456800.0
2006-10-23 14:10:00,28.54,28.55,28.48,28.48,778100.0,20.191,20.198,20.1485,20.1485,778100.0
2006-10-23 14:20:00,28.49,28.49,28.45,28.46,799400.0,20.1556,20.1556,20.1273,20.1344,799400.0
2006-10-23 14:30:00,28.46,28.5,28.43,28.44,1009800.0,20.1344,20.1627,20.1131,20.1202,1009800.0
2006-10-23 14:40:00,28.43,28.5,28.43,28.47,835400.0,20.1131,20.1627,20.1131,20.1414,835400.0
2006-10-23 14:50:00,28.47,28.48,28.42,28.43,1221000.0,20.1414,20.1485,20.1061,20.1131,1221000.0
2006-10-23 15:00:00,28.44,28.49,28.42,28.46,1832100.0,20.1202,20.1556,20.1061,20.1344,1832100.0
2006-10-23 15:10:00,28.46,28.47,28.43,28.46,1184700.0,20.1344,20.1414,20.1131,20.1344,1184700.0
2006-10-23 15:20:00,28.45,28.48,28.43,28.47,1178900.0,20.1273,20.1485,20.1131,20.1414,1178900.0
2006-10-23 15:30:00,28.47,28.49,28.46,28.48,843600.0,20.1414,20.1556,20.1344,20.1485,843600.0
2006-10-23 15:40:00,28.48,28.5,28.47,28.47,1720100.0,20.1485,20.1627,20.1414,20.1414,1720100.0
2006-10-23 15:50:00,28.47,28.49,28.43,28.44,2609400.0,20.1414,20.1556,20.1131,20.1202,2609400.0
2006-10-24 09:30:00,28.38,28.43,28.27,28.43,2845200.0,20.0778,20.1131,19.9999,20.1131,2845200.0
2006-10-24 09:40:00,28.43,28.43,28.33,28.37,3092300.0,20.1131,20.1131,20.0424,20.0707,3092300.0
2006-10-24 09:50:00,28.37,28.38,28.26,28.27,1598700.0,20.0707,20.0778,19.9929,19.9999,1598700.0
2006-10-24 10:00:00,28.27,28.32,28.26,28.26,790600.0,19.9999,20.0353,19.9929,19.9929,790600.0
2006-10-24 10:10:00,28.26,28.29,28.2,28.26,1793900.0,19.9929,20.0141,19.9504,19.9929,1793900.0
2006-10-24 10:20:00,28.26,28.3,28.24,28.28,1366300.0,19.9929,20.0212,19.9787,20.007,1366300.0
2006-10-24 10:30:00,28.28,28.32,28.25,28.26,989000.0,20.007,20.0353,19.9858,19.9929,989000.0
2006-10-24 10:40:00,28.27,28.27,28.18,28.19,1826300.0,19.9999,19.9999,19.9363,19.9433,1826300.0
2006-10-24 10:50:00,28.19,28.28,28.15,28.28,1971200.0,19.9433,20.007,19.915,20.007,1971200.0
2006-10-24 11:00:00,28.28,28.28,28.22,28.23,1120600.0,20.007,20.007,19.9646,19.9716,1120600.0
2006-10-24 11:10:00,28.23,28.29,28.2,28.28,858200.0,19.9716,20.0141,19.9504,20.007,858200.0
2006-10-24 11:20:00,28.28,28.3,28.25,28.27,922900.0,20.007,20.0212,19.9858,19.9999,922900.0
2006-10-24 11:30:00,28.28,28.29,28.17,28.23,1045100.0,20.007,20.0141,19.9292,19.9716,1045100.0
2006-10-24 11:40:00,28.23,28.25,28.21,28.22,623600.0,19.9716,19.9858,19.9575,19.9646,623600.0
2006-10-24 11:50:00,28.21,28.25,28.21,28.24,578800.0,19.9575,19.9858,19.9575,19.9787,578800.0
2006-10-24 12:00:00,28.24,28.25,28.19,28.21,792300.0,19.9787,19.9858,19.9433,19.9575,792300.0
2006-10-24 12:10:00,28.21,28.23,28.21,28.21,484200.0,19.9575,19.9716,19.9575,19.9575,484200.0
2006-10-24 12:20:00,28.22,28.24,28.21,28.23,595300.0,19.9646,19.9787,19.9575,19.9716,595300.0
2006-10-24 12:30:00,28.23,28.26,28.18,28.21,1055000.0,19.9716,19.9929,19.9363,19.9575,1055000.0
2006-10-24 12:40:00,28.2,28.22,28.16,28.16,1023500.0,19.9504,19.9646,19.9221,19.9221,1023500.0
2006-10-24 12:50:00,28.16,28.18,28.14,28.17,1330500.0,19.9221,19.9363,19.908,19.9292,1330500.0
2006-10-24 13:00:00,28.16,28.3,28.15,28.16,5880900.0,19.9221,20.0212,19.915,19.9221,5880900.0
2006-10-24 13:10:00,28.15,28.21,28.15,28.19,829300.0,19.915,19.9575,19.915,19.9433,829300.0
2006-10-24 13:20:00,28.19,28.23,28.18,28.22,782700.0,19.9433,19.9716,19.9363,19.9646,782700.0
2006-10-24 13:30:00,28.22,28.3,28.2,28.26,923300.0,19.9646,20.0212,19.9504,19.9929,923300.0
2006-10-24 13:40:00,28.26,28.26,28.21,28.21,1099900.0,19.9929,19.9929,19.9575,19.9575,1099900.0
2006-10-24 13:50:00,28.21,28.22,28.15,28.15,1473600.0,19.9575,19.9646,19.915,19.915,1473600.0
2006-10-24 14:00:00,28.16,28.26,28.15,28.25,1286800.0,19.9221,19.9929,19.915,19.9858,1286800.0
2006-10-24 14:10:00,28.25,28.27,28.19,28.2,705600.0,19.9858,19.9999,19.9433,19.9504,705600.0
2006-10-24 14:20:00,28.19,28.23,28.18,28.19,1096600.0,19.9433,19.9716,19.9363,19.9433,1096600.0
2006-10-24 14:30:00,28.18,28.22,28.18,28.19,1131300.0,19.9363,19.9646,19.9363,19.9433,1131300.0
2006-10-24 14:40:00,28.19,28.2,28.16,28.17,1242100.0,19.9433,19.9504,19.9221,19.9292,1242100.0
2006-10-24 14:50:00,28.17,28.19,28.15,28.17,822200.0,19.9292,19.9433,19.915,19.9292,822200.0
2006-10-24 15:00:00,28.17,28.19,28.13,28.16,1320600.0,19.9292,19.9433,19.9009,19.9221,1320600.0
2006-10-24 15:10:00,28.17,28.24,28.15,28.23,1345300.0,19.9292,19.9787,19.915,19.9716,1345300.0
2006-10-24 15:20:00,28.22,28.25,28.21,28.24,1248900.0,19.9646,19.9858,19.9575,19.9787,1248900.0
2006-10-24 15:30:00,28.23,28.25,28.22,28.23,797100.0,19.9716,19.9858,19.9646,19.9716,797100.0
2006-10-24 15:40:00,28.23,28.3,28.19,28.3,1776100.0,19.9716,20.0212,19.9433,20.0212,1776100.0
2006-10-24 15:50:00,28.3,28.3,28.2,28.2,3025300.0,20.0212,20.0212,19.9504,19.9504,3025300.0
2006-10-25 09:30:00,28.29,28.33,28.23,28.26,3459700.0,20.0141,20.0424,19.9716,19.9929,3459700.0
2006-10-25 09:40:00,28.27,28.4,28.24,28.39,1509300.0,19.9999,20.0919,19.9787,20.0848,1509300.0
2006-10-25 09:50:00,28.39,28.39,28.29,28.37,1342100.0,20.0848,20.0848,20.0141,20.0707,1342100.0
2006-10-25 10:00:00,28.36,28.38,28.34,28.37,1100100.0,20.0636,20.0778,20.0495,20.0707,1100100.0
2006-10-25 10:10:00,28.36,28.4,28.35,28.38,1253200.0,20.0636,20.0919,20.0565,20.0778,1253200.0
2006-10-25 10:20:00,28.38,28.42,28.38,28.4,1001300.0,20.0778,20.1061,20.0778,20.0919,1001300.0
2006-10-25 10:30:00,28.4,28.41,28.36,28.39,1122300.0,20.0919,20.099,20.0636,20.0848,1122300.0
2006-10-25 10:40:00,28.39,28.4,28.37,28.39,593600.0,20.0848,20.0919,20.0707,20.0848,593600.0
2006-10-25 10:50:00,28.39,28.4,28.35,28.35,1057300.0,20.0848,20.0919,20.0565,20.0565,1057300.0
2006-10-25 11:00:00,28.35,28.4,28.34,28.36,623800.0,20.0565,20.0919,20.0495,20.0636,623800.0
2006-10-25 11:10:00,28.35,28.36,28.33,28.36,349600.0,20.0565,20.0636,20.0424,20.0636,349600.0
2006-10-25 11:20:00,28.36,28.37,28.35,28.36,603900.0,20.0636,20.0707,20.0565,20.0636,603900.0
2006-10-25 11:30:00,28.36,28.38,28.36,28.37,538400.0,20.0636,20.0778,20.0636,20.0707,538400.0
2006-10-25 11:40:00,28.37,28.39,28.32,28.33,440900.0,20.0707,20.0848,20.0353,20.0424,440900.0
2006-10-25 11:50:00,28.33,28.4,28.29,28.33,1246400.0,20.0424,20.0919,20.0141,20.0424,1246400.0
2006-10-25 12:00:00,28.32,28.36,28.32,28.34,412900.0,20.0353,20.0636,20.0353,20.0495,412900.0
2006-10-25 12:10:00,28.34,28.37,28.34,28.34,389300.0,20.0495,20.0707,20.0495,20.0495,389300.0
2006-10-25 12:20:00,28.34,28.35,28.3,28.31,549800.0,20.0495,20.0565,20.0212,20.0282,549800.0
2006-10-25 12:30:00,28.3,28.33,28.28,28.29,1137600.0,20.0212,20.0424,20.007,20.0141,1137600.0
2006-10-25 12:40:00,28.28,28.31,28.28,28.29,724400.0,20.007,20.0282,20.007,20.0141,724400.0
2006-10-25 12:50:00,28.29,28.32,28.29,28.31,330500.0,20.0141,20.0353,20.0141,20.0282,330500.0
2006-10-25 13:00:00,28.31,28.34,28.3,28.33,432400.0,20.0282,20.0495,20.0212,20.0424,432400.0
2006-10-25 13:10:00,28.32,28.35,28.32,28.33,445400.0,20.0353,20.0565,20.0353,20.0424,445400.0
2006-10-25 13:20:00,28.33,28.33,28.3,28.3,297000.0,20.0424,20.0424,20.0212,20.0212,297000.0
2006-10-25 13:30:00,28.3,28.32,28.3,28.31,346600.0,20.0212,20.0353,20.0212,20.0282,346600.0
2006-10-25 13:40:00,28.31,28.33,28.31,28.33,339500.0,20.0282,20.0424,20.0282,20.0424,339500.0
2006-10-25 13:50:00,28.33,28.35,28.32,28.33,303600.0,20.0424,20.0565,20.0353,20.0424,303600.0
2006-10-25 14:00:00,28.32,28.34,28.3,28.3,628900.0,20.0353,20.0495,20.0212,20.0212,628900.0
2006-10-25 14:10:00,28.3,28.46,28.29,28.42,2593600.0,20.0212,20.1344,20.0141,20.1061,2593600.0
2006-10-25 14:20:00,28.43,28.45,28.25,28.3,2069900.0,20.1131,20.1273,19.9858,20.0212,2069900.0
2006-10-25 14:30:00,28.3,28.3,28.14,28.18,1870900.0,20.0212,20.0212,19.908,19.9363,1870900.0
2006-10-25 14:40:00,28.18,28.24,28.16,28.23,1283400.0,19.9363,19.9787,19.9221,19.9716,1283400.0
2006-10-25 14:50:00,28.24,28.24,28.18,28.23,821000.0,19.9787,19.9787,19.9363,19.9716,821000.0
2006-10-25 15:00:00,28.24,28.3,28.23,28.24,1463700.0,19.9787,20.0212,19.9716,19.9787,1463700.0
2006-10-25 15:10:00,28.24,28.27,28.21,28.25,749900.0,19.9787,19.9999,19.9575,19.9858,749900.0
2006-10-25 15:20:00,28.25,28.28,28.24,28.26,731300.0,19.9858,20.007,19.9787,19.9929,731300.0
2006-10-25 15:30:00,28.25,28.33,28.25,28.32,1113900.0,19.9858,20.0424,19.9858,20.0353,1113900.0
2006-10-25 15:40:00,28.32,28.36,28.25,28.33,1565900.0,20.0353,20.0636,19.9858,20.0424,1565900.0
2006-10-25 15:50:00,28.33,28.36,28.25,28.3,1968900.0,20.0424,20.0636,19.9858,20.0212,1968900.0
2006-10-26 09:30:00,28.32,28.41,28.31,28.33,2414900.0,20.0353,20.099,20.0282,20.0424,2414900.0
2006-10-26 09:40:00,28.34,28.34,28.09,28.14,1963500.0,20.0495,20.0495,19.8726,19.908,1963500.0
2006-10-26 09:50:00,28.13,28.2,28.08,28.16,2241900.0,19.9009,19.9504,19.8655,19.9221,2241900.0
2006-10-26 10:00:00,28.17,28.17,28.08,28.11,2127000.0,19.9292,19.9292,19.8655,19.8867,2127000.0
2006-10-26 10:10:00,28.12,28.2,28.08,28.17,1601500.0,19.8938,19.9504,19.8655,19.9292,1601500.0
2006-10-26 10:20:00,28.17,28.17,28.04,28.07,1663800.0,19.9292,19.9292,19.8372,19.8584,1663800.0
2006-10-26 10:30:00,28.08,28.17,28.06,28.1,2413700.0,19.8655,19.9292,19.8514,19.8797,2413700.0
2006-10-26 10:40:00,28.11,28.18,28.08,28.11,2410900.0,19.8867,19.9363,19.8655,19.8867,2410900.0
2006-10-26 10:50:00,28.12,28.13,28.08,28.1,996700.0,19.8938,19.9009,19.8655,19.8797,996700.0
2006-10-26 11:00:00,28.11,28.19,28.08,28.18,1390200.0,19.8867,19.9433,19.8655,19.9363,1390200.0
2006-10-26 11:10:00,28.18,28.23,28.12,28.19,1674800.0,19.9363,19.9716,19.8938,19.9433,1674800.0
2006-10-26 11:20:00,28.19,28.2,28.12,28.2,953400.0,19.9433,19.9504,19.8938,19.9504,953400.0
2006-10-26 11:30:00,28.2,28.21,28.16,28.21,899300.0,19.9504,19.9575,19.9221,19.9575,899300.0
2006-10-26 11:40:00,28.21,28.22,28.19,28.2,618300.0,19.9575,19.9646,19.9433,19.9504,618300.0
2006-10-26 11:50:00,28.2,28.21,28.06,28.21,916600.0,19.9504,19.9575,19.8514,19.9575,916600.0
2006-10-26 12:00:00,28.21,28.25,28.18,28.24,834600.0,19.9575,19.9858,19.9363,19.9787,834600.0
2006-10-26 12:10:00,28.24,28.28,28.19,28.25,842200.0,19.9787,20.007,19.9433,19.9858,842200.0
2006-10-26 12:20:00,28.26,28.32,28.25,28.29,1264600.0,19.9929,20.0353,19.9858,20.0141,1264600.0
2006-10-26 12:30:00,28.29,28.3,28.18,28.21,1242100.0,20.0141,20.0212,19.9363,19.9575,1242100.0
2006-10-26 12:40:00,28.2,28.22,28.11,28.21,609800.0,19.9504,19.9646,19.8867,19.9575,609800.0
2006-10-26 12:50:00,28.21,28.22,28.18,28.19,645500.0,19.9575,19.9646,19.9363,19.9433,645500.0
2006-10-26 13:00:00,28.2,28.23,28.17,28.17,712700.0,19.9504,19.9716,19.9292,19.9292,712700.0
2006-10-26 13:10:00,28.18,28.19,28.15,28.17,798600.0,19.9363,19.9433,19.915,19.9292,798600.0
2006-10-26 13:20:00,28.18,28.19,28.15,28.19,676800.0,19.9363,19.9433,19.915,19.9433,676800.0
2006-10-26 13:30:00,28.19,28.27,28.18,28.25,742900.0,19.9433,19.9999,19.9363,19.9858,742900.0
2006-10-26 13:40:00,28.26,28.27,28.22,28.25,945700.0,19.9929,19.9999,19.9646,19.9858,945700.0
2006-10-26 13:50:00,28.25,28.27,28.22,28.23,669900.0,19.9858,19.9999,19.9646,19.9716,669900.0
2006-10-26 14:00:00,28.23,29.3,28.22,28.29,1147200.0,19.9716,20.7286,19.9646,20.0141,1147200.0
2006-10-26 14:10:00,28.3,28.31,28.27,28.28,630000.0,20.0212,20.0282,19.9999,20.007,630000.0
2006-10-26 14:20:00,28.28,28.31,28.27,28.28,1227700.0,20.007,20.0282,19.9999,20.007,1227700.0
2006-10-26 14:30:00,28.28,28.31,28.25,28.3,1167100.0,20.007,20.0282,19.9858,20.0212,1167100.0
2006-10-26 14:40:00,28.3,28.31,28.27,28.27,858600.0,20.0212,20.0282,19.9999,19.9999,858600.0
2006-10-26 14:50:00,28.28,28.29,28.18,28.25,1786500.0,20.007,20.0141,19.9363,19.9858,1786500.0
2006-10-26 15:00:00,28.25,28.28,28.19,28.2,2951900.0,19.9858,20.007,19.9433,19.9504,2951900.0
2006-10-26 15:10:00,28.21,28.25,28.18,28.21,1991300.0,19.9575,19.9858,19.9363,19.9575,1991300.0
2006-10-26 15:20:00,28.21,28.25,28.2,28.24,1872600.0,19.9575,19.9858,19.9504,19.9787,1872600.0
2006-10-26 15:30:00,28.24,28.33,28.24,28.31,3739600.0,19.9787,20.0424,19.9787,20.0282,3739600.0
2006-10-26 15:40:00,28.31,28.39,28.3,28.35,3542300.0,20.0282,20.0848,20.0212,20.0565,3542300.0
2006-10-26 15:50:00,28.35,28.36,28.23,28.36,6311100.0,20.0565,20.0636,19.9716,20.0636,6311100.0
2006-10-27 09:30:00,28.5,28.71,28.43,28.68,8203800.0,20.1627,20.3112,20.1131,20.29,8203800.0
2006-10-27 09:40:00,28.69,28.76,28.61,28.71,6367800.0,20.2971,20.3466,20.2405,20.3112,6367800.0
2006-10-27 09:50:00,28.71,28.73,28.61,28.67,3478700.0,20.3112,20.3254,20.2405,20.2829,3478700.0
2006-10-27 10:00:00,28.67,28.79,28.66,28.74,4607000.0,20.2829,20.3678,20.2759,20.3324,4607000.0
2006-10-27 10:10:00,28.75,28.76,28.68,28.75,3745200.0,20.3395,20.3466,20.29,20.3395,3745200.0
2006-10-27 10:20:00,28.75,28.77,28.7,28.73,1738100.0,20.3395,20.3537,20.3041,20.3254,1738100.0
2006-10-27 10:30:00,28.73,28.73,28.61,28.66,2613300.0,20.3254,20.3254,20.2405,20.2759,2613300.0
2006-10-27 10:40:00,28.65,28.66,28.54,28.57,2854900.0,20.2688,20.2759,20.191,20.2122,2854900.0
2006-10-27 10:50:00,28.57,28.62,28.53,28.58,1677200.0,20.2122,20.2476,20.1839,20.2193,1677200.0
2006-10-27 11:00:00,28.58,28.58,28.48,28.57,1981300.0,20.2193,20.2193,20.1485,20.2122,1981300.0
2006-10-27 11:10:00,28.56,28.64,28.55,28.59,2191100.0,20.2051,20.2617,20.198,20.2263,2191100.0
2006-10-27 11:20:00,28.6,28.6,28.55,28.55,802900.0,20.2334,20.2334,20.198,20.198,802900.0
2006-10-27 11:30:00,28.55,28.61,28.55,28.59,1048800.0,20.198,20.2405,20.198,20.2263,1048800.0
2006-10-27 11:40:00,28.59,28.61,28.55,28.6,1061100.0,20.2263,20.2405,20.198,20.2334,1061100.0
2006-10-27 11:50:00,28.6,28.67,28.6,28.66,1212400.0,20.2334,20.2829,20.2334,20.2759,1212400.0
2006-10-27 12:00:00,28.66,28.69,28.61,28.67,1396700.0,20.2759,20.2971,20.2405,20.2829,1396700.0
2006-10-27 12:10:00,28.67,28.69,28.65,28.67,818900.0,20.2829,20.2971,20.2688,20.2829,818900.0
2006-10-27 12:20:00,28.67,28.7,28.66,28.68,1088900.0,20.2829,20.3041,20.2759,20.29,1088900.0
2006-10-27 12:30:00,28.68,28.72,28.66,28.69,1691800.0,20.29,20.3183,20.2759,20.2971,1691800.0
2006-10-27 12:40:00,28.69,28.71,28.67,28.68,931700.0,20.2971,20.3112,20.2829,20.29,931700.0
2006-10-27 12:50:00,28.68,28.71,28.68,28.68,479200.0,20.29,20.3112,20.29,20.29,479200.0
2006-10-27 13:00:00,28.69,28.7,28.66,28.69,547500.0,20.2971,20.3041,20.2759,20.2971,547500.0
2006-10-27 13:10:00,28.7,28.7,28.66,28.68,730200.0,20.3041,20.3041,20.2759,20.29,730200.0
2006-10-27 13:20:00,28.67,28.68,28.61,28.63,1006600.0,20.2829,20.29,20.2405,20.2546,1006600.0
2006-10-27 13:30:00,28.63,28.64,28.51,28.54,2716000.0,20.2546,20.2617,20.1697,20.191,2716000.0
2006-10-27 13:40:00,28.54,28.54,28.43,28.46,2408900.0,20.191,20.191,20.1131,20.1344,2408900.0
2006-10-27 13:50:00,28.46,28.47,28.41,28.45,2877200.0,20.1344,20.1414,20.099,20.1273,2877200.0
2006-10-27 14:00:00,28.45,28.46,28.39,28.42,1537700.0,20.1273,20.1344,20.0848,20.1061,1537700.0
2006-10-27 14:10:00,28.42,28.44,28.37,28.4,923500.0,20.1061,20.1202,20.0707,20.0919,923500.0
2006-10-27 14:20:00,28.41,28.42,28.27,28.28,3012600.0,20.099,20.1061,19.9999,20.007,3012600.0
2006-10-27 14:30:00,28.28,28.37,28.27,28.31,2858200.0,20.007,20.0707,19.9999,20.0282,2858200.0
2006-10-27 14:40:00,28.31,28.33,28.27,28.29,1926800.0,20.0282,20.0424,19.9999,20.0141,1926800.0
2006-10-27 14:50:00,28.3,28.31,28.25,28.29,1484900.0,20.0212,20.0282,19.9858,20.0141,1484900.0
2006-10-27 15:00:00,28.3,28.31,28.25,28.28,1457100.0,20.0212,20.0282,19.9858,20.007,1457100.0
2006-10-27 15:10:00,28.27,28.31,28.26,28.27,1362000.0,19.9999,20.0282,19.9929,19.9999,1362000.0
2006-10-27 15:20:00,28.27,28.33,28.26,28.31,1281500.0,19.9999,20.0424,19.9929,20.0282,1281500.0
2006-10-27 15:30:00,28.31,28.34,28.27,28.33,1386800.0,20.0282,20.0495,19.9999,20.0424,1386800.0
2006-10-27 15:40:00,28.34,28.34,28.28,28.33,2522200.0,20.0495,20.0495,20.007,20.0424,2522200.0
2006-10-27 15:50:00,28.32,28.36,28.3,28.36,3372100.0,20.0353,20.0636,20.0212,20.0636,3372100.0
2006-10-30 09:30:00,28.35,28.49,28.35,28.42,2911800.0,20.0565,20.1556,20.0565,20.1061,2911800.0
2006-10-30 09:40:00,28.42,28.46,28.4,28.41,1382700.0,20.1061,20.1344,20.0919,20.099,1382700.0
2006-10-30 09:50:00,28.41,28.42,28.32,28.39,1103800.0,20.099,20.1061,20.0353,20.0848,1103800.0
2006-10-30 10:00:00,28.39,28.43,28.39,28.42,1025900.0,20.0848,20.1131,20.0848,20.1061,1025900.0
2006-10-30 10:10:00,28.42,28.47,28.42,28.44,927400.0,20.1061,20.1414,20.1061,20.1202,927400.0
2006-10-30 10:20:00,28.44,28.48,28.44,28.45,677800.0,20.1202,20.1485,20.1202,20.1273,677800.0
2006-10-30 10:30:00,28.45,28.5,28.45,28.48,494400.0,20.1273,20.1627,20.1273,20.1485,494400.0
2006-10-30 10:40:00,28.48,28.54,28.47,28.51,1196700.0,20.1485,20.191,20.1414,20.1697,1196700.0
2006-10-30 10:50:00,28.51,28.55,28.5,28.54,657900.0,20.1697,20.198,20.1627,20.191,657900.0
2006-10-30 11:00:00,28.53,28.65,28.52,28.64,2062400.0,20.1839,20.2688,20.1768,20.2617,2062400.0
2006-10-30 11:10:00,28.65,28.67,28.62,28.65,992400.0,20.2688,20.2829,20.2476,20.2688,992400.0
2006-10-30 11:20:00,28.66,28.66,28.63,28.63,977500.0,20.2759,20.2759,20.2546,20.2546,977500.0
2006-10-30 11:30:00,28.63,28.64,28.61,28.64,821100.0,20.2546,20.2617,20.2405,20.2617,821100.0
2006-10-30 11:40:00,28.65,28.66,28.63,28.63,575600.0,20.2688,20.2759,20.2546,20.2546,575600.0
2006-10-30 11:50:00,28.64,28.69,28.6,28.68,3031400.0,20.2617,20.2971,20.2334,20.29,3031400.0
2006-10-30 12:00:00,28.68,28.69,28.66,28.68,518400.0,20.29,20.2971,20.2759,20.29,518400.0
2006-10-30 12:10:00,28.68,28.69,28.64,28.65,792600.0,20.29,20.2971,20.2617,20.2688,792600.0
2006-10-30 12:20:00,28.65,28.67,28.62,28.66,611600.0,20.2688,20.2829,20.2476,20.2759,611600.0
2006-10-30 12:30:00,28.66,28.67,28.63,28.64,938500.0,20.2759,20.2829,20.2546,20.2617,938500.0
2006-10-30 12:40:00,28.64,28.66,28.63,28.64,461700.0,20.2617,20.2759,20.2546,20.2617,461700.0
2006-10-30 12:50:00,28.65,28.67,28.64,28.66,376000.0,20.2688,20.2829,20.2617,20.2759,376000.0
2006-10-30 13:00:00,28.66,28.68,28.64,28.65,614500.0,20.2759,20.29,20.2617,20.2688,614500.0
2006-10-30 13:10:00,28.64,28.68,28.64,28.64,672900.0,20.2617,20.29,20.2617,20.2617,672900.0
2006-10-30 13:20:00,28.64,28.7,28.64,28.7,891300.0,20.2617,20.3041,20.2617,20.3041,891300.0
2006-10-30 13:30:00,28.69,28.7,28.68,28.69,740900.0,20.2971,20.3041,20.29,20.2971,740900.0
2006-10-30 13:40:00,28.7,28.77,28.69,28.77,1661400.0,20.3041,20.3537,20.2971,20.3537,1661400.0
2006-10-30 13:50:00,28.76,28.79,28.7,28.77,2142700.0,20.3466,20.3678,20.3041,20.3537,2142700.0
2006-10-30 14:00:00,28.78,28.81,28.75,28.81,2339000.0,20.3607,20.382,20.3395,20.382,2339000.0
2006-10-30 14:10:00,28.81,28.84,28.78,28.81,1662500.0,20.382,20.4032,20.3607,20.382,1662500.0
2006-10-30 14:20:00,28.8,28.84,28.77,28.78,1398000.0,20.3749,20.4032,20.3537,20.3607,1398000.0
2006-10-30 14:30:00,28.78,28.79,28.69,28.75,1210400.0,20.3607,20.3678,20.2971,20.3395,1210400.0
2006-10-30 14:40:00,28.75,28.76,28.72,28.74,470400.0,20.3395,20.3466,20.3183,20.3324,470400.0
2006-10-30 14:50:00,28.7,28.75,28.69,28.7,541600.0,20.3041,20.3395,20.2971,20.3041,541600.0
2006-10-30 15:00:00,28.7,28.74,28.69,28.7,596700.0,20.3041,20.3324,20.2971,20.3041,596700.0
2006-10-30 15:10:00,28.7,28.71,28.62,28.63,636600.0,20.3041,20.3112,20.2476,20.2546,636600.0
2006-10-30 15:20:00,28.63,28.63,28.56,28.56,1570800.0,20.2546,20.2546,20.2051,20.2051,1570800.0
2006-10-30 15:30:00,28.57,28.62,28.54,28.58,973500.0,20.2122,20.2476,20.191,20.2193,973500.0
2006-10-30 15:40:00,28.58,28.6,28.5,28.55,1413100.0,20.2193,20.2334,20.1627,20.198,1413100.0
2006-10-30 15:50:00,28.56,28.57,28.53,28.57,1985400.0,20.2051,20.2122,20.1839,20.2122,1985400.0
2006-10-31 09:30:00,28.66,28.73,28.57,28.73,2779700.0,20.2759,20.3254,20.2122,20.3254,2779700.0
2006-10-31 09:40:00,28.73,28.73,28.69,28.69,2511700.0,20.3254,20.3254,20.2971,20.2971,2511700.0
2006-10-31 09:50:00,28.7,28.71,28.68,28.68,1333100.0,20.3041,20.3112,20.29,20.29,1333100.0
2006-10-31 10:00:00,28.68,28.7,28.57,28.6,2881300.0,20.29,20.3041,20.2122,20.2334,2881300.0
2006-10-31 10:10:00,28.59,28.61,28.56,28.6,1495000.0,20.2263,20.2405,20.2051,20.2334,1495000.0
2006-10-31 10:20:00,28.59,28.68,28.56,28.67,1780200.0,20.2263,20.29,20.2051,20.2829,1780200.0
2006-10-31 10:30:00,28.68,28.78,28.66,28.75,1701800.0,20.29,20.3607,20.2759,20.3395,1701800.0
2006-10-31 10:40:00,28.74,28.78,28.73,28.76,777600.0,20.3324,20.3607,20.3254,20.3466,777600.0
2006-10-31 10:50:00,28.76,28.84,28.73,28.81,1913100.0,20.3466,20.4032,20.3254,20.382,1913100.0
2006-10-31 11:00:00,28.81,28.85,28.78,28.83,2481600.0,20.382,20.4103,20.3607,20.3961,2481600.0
2006-10-31 11:10:00,28.83,28.84,28.77,28.79,665900.0,20.3961,20.4032,20.3537,20.3678,665900.0
2006-10-31 11:20:00,28.79,28.82,28.78,28.82,642900.0,20.3678,20.389,20.3607,20.389,642900.0
2006-10-31 11:30:00,28.81,28.82,28.79,28.8,662200.0,20.382,20.389,20.3678,20.3749,662200.0
2006-10-31 11:40:00,28.8,28.81,28.7,28.71,1468500.0,20.3749,20.382,20.3041,20.3112,1468500.0
2006-10-31 11:50:00,28.71,28.74,28.68,28.71,958700.0,20.3112,20.3324,20.29,20.3112,958700.0
2006-10-31 12:00:00,28.7,28.71,28.69,28.7,412500.0,20.3041,20.3112,20.2971,20.3041,412500.0
2006-10-31 12:10:00,28.69,28.7,28.66,28.68,1049200.0,20.2971,20.3041,20.2759,20.29,1049200.0
2006-10-31 12:20:00,28.68,28.7,28.58,28.69,262900.0,20.29,20.3041,20.2193,20.2971,262900.0
2006-10-31 12:30:00,28.69,28.7,28.58,28.61,1218100.0,20.2971,20.3041,20.2193,20.2405,1218100.0
2006-10-31 12:40:00,28.6,28.65,28.59,28.64,495900.0,20.2334,20.2688,20.2263,20.2617,495900.0
2006-10-31 12:50:00,28.64,28.69,28.64,28.68,794100.0,20.2617,20.2971,20.2617,20.29,794100.0
2006-10-31 13:00:00,28.68,28.69,28.62,28.63,821000.0,20.29,20.2971,20.2476,20.2546,821000.0
2006-10-31 13:10:00,28.63,28.63,28.61,28.62,423600.0,20.2546,20.2546,20.2405,20.2476,423600.0
2006-10-31 13:20:00,28.61,28.63,28.61,28.62,388300.0,20.2405,20.2546,20.2405,20.2476,388300.0
2006-10-31 13:30:00,28.62,28.64,28.62,28.62,540300.0,20.2476,20.2617,20.2476,20.2476,540300.0
2006-10-31 13:40:00,28.63,28.66,28.62,28.65,539600.0,20.2546,20.2759,20.2476,20.2688,539600.0
2006-10-31 13:50:00,28.65,28.69,28.64,28.67,998400.0,20.2688,20.2971,20.2617,20.2829,998400.0
2006-10-31 14:00:00,28.66,28.67,28.62,28.64,514500.0,20.2759,20.2829,20.2476,20.2617,514500.0
2006-10-31 14:10:00,28.65,28.67,28.64,28.67,539600.0,20.2688,20.2829,20.2617,20.2829,539600.0
2006-10-31 14:20:00,28.66,28.67,28.58,28.59,705000.0,20.2759,20.2829,20.2193,20.2263,705000.0
2006-10-31 14:30:00,28.59,28.65,28.59,28.62,844200.0,20.2263,20.2688,20.2263,20.2476,844200.0
2006-10-31 14:40:00,28.62,28.67,28.61,28.65,692100.0,20.2476,20.2829,20.2405,20.2688,692100.0
2006-10-31 14:50:00,28.65,28.67,28.64,28.65,788000.0,20.2688,20.2829,20.2617,20.2688,788000.0
2006-10-31 15:00:00,28.65,28.68,28.65,28.67,865100.0,20.2688,20.29,20.2688,20.2829,865100.0
2006-10-31 15:10:00,28.67,28.72,28.67,28.68,1166500.0,20.2829,20.3183,20.2829,20.29,1166500.0
2006-10-31 15:20:00,28.69,28.71,28.68,28.68,1106200.0,20.2971,20.3112,20.29,20.29,1106200.0
2006-10-31 15:30:00,28.68,28.71,28.68,28.68,1006900.0,20.29,20.3112,20.29,20.29,1006900.0
2006-10-31 15:40:00,28.68,28.71,28.68,28.69,2030900.0,20.29,20.3112,20.29,20.2971,2030900.0
2006-10-31 15:50:00,28.69,28.75,28.63,28.7,3602200.0,20.2971,20.3395,20.2546,20.3041,3602200.0
2006-11-01 09:30:00,28.8,28.9,28.78,28.89,4755000.0,20.3749,20.4456,20.3607,20.4386,4755000.0
2006-11-01 09:40:00,28.88,28.99,28.88,28.96,3045800.0,20.4315,20.5093,20.4315,20.4881,3045800.0
2006-11-01 09:50:00,28.96,28.98,28.89,28.9,2314300.0,20.4881,20.5022,20.4386,20.4456,2314300.0
2006-11-01 10:00:00,28.9,28.97,28.88,28.95,3563100.0,20.4456,20.4952,20.4315,20.481,3563100.0
2006-11-01 10:10:00,28.95,28.96,28.86,28.88,3810700.0,20.481,20.4881,20.4173,20.4315,3810700.0
2006-11-01 10:20:00,28.89,28.9,28.78,28.8,2714900.0,20.4386,20.4456,20.3607,20.3749,2714900.0
2006-11-01 10:30:00,28.79,28.88,28.75,28.8,2529800.0,20.3678,20.4315,20.3395,20.3749,2529800.0
2006-11-01 10:40:00,28.8,28.86,28.8,28.84,1480600.0,20.3749,20.4173,20.3749,20.4032,1480600.0
2006-11-01 10:50:00,28.84,28.85,28.83,28.84,1008500.0,20.4032,20.4103,20.3961,20.4032,1008500.0
2006-11-01 11:00:00,28.84,28.93,28.82,28.83,1038300.0,20.4032,20.4669,20.389,20.3961,1038300.0
2006-11-01 11:10:00,28.84,28.85,28.84,28.84,667200.0,20.4032,20.4103,20.4032,20.4032,667200.0
2006-11-01 11:20:00,28.84,28.87,28.83,28.84,741300.0,20.4032,20.4244,20.3961,20.4032,741300.0
2006-11-01 11:30:00,28.84,28.86,28.78,28.81,659400.0,20.4032,20.4173,20.3607,20.382,659400.0
2006-11-01 11:40:00,28.8,28.87,28.79,28.85,2214500.0,20.3749,20.4244,20.3678,20.4103,2214500.0
2006-11-01 11:50:00,28.86,28.88,28.82,28.85,2695400.0,20.4173,20.4315,20.389,20.4103,2695400.0
2006-11-01 12:00:00,28.86,28.87,28.8,28.81,1064200.0,20.4173,20.4244,20.3749,20.382,1064200.0
2006-11-01 12:10:00,28.81,28.84,28.79,28.84,1061900.0,20.382,20.4032,20.3678,20.4032,1061900.0
2006-11-01 12:20:00,28.84,28.87,28.83,28.85,573700.0,20.4032,20.4244,20.3961,20.4103,573700.0
2006-11-01 12:30:00,28.84,28.95,28.81,28.82,573400.0,20.4032,20.481,20.382,20.389,573400.0
2006-11-01 12:40:00,28.82,28.83,28.79,28.81,622500.0,20.389,20.3961,20.3678,20.382,622500.0
2006-11-01 12:50:00,28.81,28.85,28.8,28.84,482900.0,20.382,20.4103,20.3749,20.4032,482900.0
2006-11-01 13:00:00,28.85,28.86,28.82,28.82,571900.0,20.4103,20.4173,20.389,20.389,571900.0
2006-11-01 13:10:00,28.82,28.87,28.82,28.85,1212500.0,20.389,20.4244,20.389,20.4103,1212500.0
2006-11-01 13:20:00,28.84,28.88,28.84,28.87,446200.0,20.4032,20.4315,20.4032,20.4244,446200.0
2006-11-01 13:30:00,28.87,28.88,28.85,28.85,642100.0,20.4244,20.4315,20.4103,20.4103,642100.0
2006-11-01 13:40:00,28.85,28.87,28.84,28.85,342600.0,20.4103,20.4244,20.4032,20.4103,342600.0
2006-11-01 13:50:00,28.84,28.87,28.84,28.85,562500.0,20.4032,20.4244,20.4032,20.4103,562500.0
2006-11-01 14:00:00,28.85,28.86,28.81,28.83,603900.0,20.4103,20.4173,20.382,20.3961,603900.0
2006-11-01 14:10:00,28.83,28.85,28.77,28.79,1397100.0,20.3961,20.4103,20.3537,20.3678,1397100.0
2006-11-01 14:20:00,28.79,28.83,28.78,28.82,1063000.0,20.3678,20.3961,20.3607,20.389,1063000.0
2006-11-01 14:30:00,28.82,28.83,28.75,28.77,2357200.0,20.389,20.3961,20.3395,20.3537,2357200.0
2006-11-01 14:40:00,28.78,28.8,28.76,28.79,758300.0,20.3607,20.3749,20.3466,20.3678,758300.0
2006-11-01 14:50:00,28.79,28.81,28.76,28.79,962000.0,20.3678,20.382,20.3466,20.3678,962000.0
2006-11-01 15:00:00,28.79,28.81,28.71,28.74,2836900.0,20.3678,20.382,20.3112,20.3324,2836900.0
2006-11-01 15:10:00,28.74,28.78,28.7,28.71,1811400.0,20.3324,20.3607,20.3041,20.3112,1811400.0
2006-11-01 15:20:00,28.71,28.78,28.71,28.77,1591500.0,20.3112,20.3607,20.3112,20.3537,1591500.0
2006-11-01 15:30:00,28.78,28.81,28.76,28.77,1876600.0,20.3607,20.382,20.3466,20.3537,1876600.0
2006-11-01 15:40:00,28.77,28.82,28.77,28.78,2391700.0,20.3537,20.389,20.3537,20.3607,2391700.0
2006-11-01 15:50:00,28.78,28.81,28.73,28.8,2807100.0,20.3607,20.382,20.3254,20.3749,2807100.0
2006-11-02 09:30:00,28.71,28.77,28.58,28.77,3275400.0,20.3112,20.3537,20.2193,20.3537,3275400.0
2006-11-02 09:40:00,28.78,28.79,28.7,28.77,2178400.0,20.3607,20.3678,20.3041,20.3537,2178400.0
2006-11-02 09:50:00,28.78,28.8,28.69,28.75,2235700.0,20.3607,20.3749,20.2971,20.3395,2235700.0
2006-11-02 10:00:00,28.76,28.78,28.74,28.76,1601900.0,20.3466,20.3607,20.3324,20.3466,1601900.0
2006-11-02 10:10:00,28.77,28.78,28.74,28.75,980600.0,20.3537,20.3607,20.3324,20.3395,980600.0
2006-11-02 10:20:00,28.75,28.83,28.74,28.79,1356900.0,20.3395,20.3961,20.3324,20.3678,1356900.0
2006-11-02 10:30:00,28.8,28.81,28.74,28.78,1260300.0,20.3749,20.382,20.3324,20.3607,1260300.0
2006-11-02 10:40:00,28.78,28.79,28.74,28.75,1123200.0,20.3607,20.3678,20.3324,20.3395,1123200.0
2006-11-02 10:50:00,28.76,28.77,28.74,28.76,869600.0,20.3466,20.3537,20.3324,20.3466,869600.0
2006-11-02 11:00:00,28.76,28.77,28.74,28.75,894900.0,20.3466,20.3537,20.3324,20.3395,894900.0
2006-11-02 11:10:00,28.76,28.76,28.74,28.75,712900.0,20.3466,20.3466,20.3324,20.3395,712900.0
2006-11-02 11:20:00,28.75,28.78,28.74,28.76,1095600.0,20.3395,20.3607,20.3324,20.3466,1095600.0
2006-11-02 11:30:00,28.77,28.8,28.76,28.8,1712500.0,20.3537,20.3749,20.3466,20.3749,1712500.0
2006-11-02 11:40:00,28.8,28.86,28.78,28.85,3886900.0,20.3749,20.4173,20.3607,20.4103,3886900.0
2006-11-02 11:50:00,28.86,28.86,28.77,28.79,1957600.0,20.4173,20.4173,20.3537,20.3678,1957600.0
2006-11-02 12:00:00,28.8,28.81,28.78,28.8,773400.0,20.3749,20.382,20.3607,20.3749,773400.0
2006-11-02 12:10:00,28.8,28.82,28.79,28.8,618100.0,20.3749,20.389,20.3678,20.3749,618100.0
2006-11-02 12:20:00,28.81,28.81,28.78,28.79,668000.0,20.382,20.382,20.3607,20.3678,668000.0
2006-11-02 12:30:00,28.79,28.81,28.79,28.79,644000.0,20.3678,20.382,20.3678,20.3678,644000.0
2006-11-02 12:40:00,28.8,28.8,28.76,28.77,864900.0,20.3749,20.3749,20.3466,20.3537,864900.0
2006-11-02 12:50:00,28.78,28.8,28.77,28.79,988300.0,20.3607,20.3749,20.3537,20.3678,988300.0
2006-11-02 13:00:00,28.8,28.8,28.73,28.73,1792200.0,20.3749,20.3749,20.3254,20.3254,1792200.0
2006-11-02 13:10:00,28.74,28.8,28.68,28.7,2455400.0,20.3324,20.3749,20.29,20.3041,2455400.0
2006-11-02 13:20:00,28.71,28.78,28.7,28.77,1161400.0,20.3112,20.3607,20.3041,20.3537,1161400.0
2006-11-02 13:30:00,28.78,28.78,28.76,28.76,363600.0,20.3607,20.3607,20.3466,20.3466,363600.0
2006-11-02 13:40:00,28.77,28.79,28.75,28.76,712900.0,20.3537,20.3678,20.3395,20.3466,712900.0
2006-11-02 13:50:00,28.76,28.76,28.75,28.76,389500.0,20.3466,20.3466,20.3395,20.3466,389500.0
2006-11-02 14:00:00,28.76,28.8,28.75,28.75,440000.0,20.3466,20.3749,20.3395,20.3395,440000.0
2006-11-02 14:10:00,28.76,28.76,28.73,28.75,781800.0,20.3466,20.3466,20.3254,20.3395,781800.0
2006-11-02 14:20:00,28.75,28.8,28.75,28.8,676600.0,20.3395,20.3749,20.3395,20.3749,676600.0
2006-11-02 14:30:00,28.8,28.82,28.79,28.8,1072300.0,20.3749,20.389,20.3678,20.3749,1072300.0
2006-11-02 14:40:00,28.8,28.82,28.79,28.8,423500.0,20.3749,20.389,20.3678,20.3749,423500.0
2006-11-02 14:50:00,28.81,28.81,28.77,28.79,705300.0,20.382,20.382,20.3537,20.3678,705300.0
2006-11-02 15:00:00,28.8,28.8,28.77,28.78,811000.0,20.3749,20.3749,20.3537,20.3607,811000.0
2006-11-02 15:10:00,28.78,28.81,28.77,28.8,774400.0,20.3607,20.382,20.3537,20.3749,774400.0
2006-11-02 15:20:00,28.79,28.82,28.78,28.78,856400.0,20.3678,20.389,20.3607,20.3607,856400.0
2006-11-02 15:30:00,28.79,28.79,28.74,28.75,702000.0,20.3678,20.3678,20.3324,20.3395,702000.0
2006-11-02 15:40:00,28.75,28.78,28.73,28.77,998600.0,20.3395,20.3607,20.3254,20.3537,998600.0
2006-11-02 15:50:00,28.76,28.81,28.74,28.75,2064900.0,20.3466,20.382,20.3324,20.3395,2064900.0
2006-11-03 09:30:00,28.87,28.93,28.85,28.85,2970900.0,20.4244,20.4669,20.4103,20.4103,2970900.0
2006-11-03 09:40:00,28.85,28.86,28.78,28.78,1616100.0,20.4103,20.4173,20.3607,20.3607,1616100.0
2006-11-03 09:50:00,28.78,28.79,28.67,28.68,2693600.0,20.3607,20.3678,20.2829,20.29,2693600.0
2006-11-03 10:00:00,28.68,28.76,28.68,28.71,1924400.0,20.29,20.3466,20.29,20.3112,1924400.0
2006-11-03 10:10:00,28.71,28.73,28.69,28.72,1352300.0,20.3112,20.3254,20.2971,20.3183,1352300.0
2006-11-03 10:20:00,28.72,28.76,28.65,28.65,1462300.0,20.3183,20.3466,20.2688,20.2688,1462300.0
2006-11-03 10:30:00,28.65,28.68,28.61,28.63,2123700.0,20.2688,20.29,20.2405,20.2546,2123700.0
2006-11-03 10:40:00,28.64,28.71,28.63,28.7,1159900.0,20.2617,20.3112,20.2546,20.3041,1159900.0
2006-11-03 10:50:00,28.71,28.77,28.7,28.73,1827000.0,20.3112,20.3537,20.3041,20.3254,1827000.0
2006-11-03 11:00:00,28.73,28.76,28.7,28.71,654800.0,20.3254,20.3466,20.3041,20.3112,654800.0
2006-11-03 11:10:00,28.71,28.74,28.7,28.7,668000.0,20.3112,20.3324,20.3041,20.3041,668000.0
2006-11-03 11:20:00,28.7,28.71,28.65,28.67,927800.0,20.3041,20.3112,20.2688,20.2829,927800.0
2006-11-03 11:30:00,28.66,28.69,28.65,28.68,393000.0,20.2759,20.2971,20.2688,20.29,393000.0
2006-11-03 11:40:00,28.68,28.7,28.67,28.68,921600.0,20.29,20.3041,20.2829,20.29,921600.0
2006-11-03 11:50:00,28.68,28.72,28.68,28.72,394700.0,20.29,20.3183,20.29,20.3183,394700.0
2006-11-03 12:00:00,28.72,28.74,28.7,28.73,420300.0,20.3183,20.3324,20.3041,20.3254,420300.0
2006-11-03 12:10:00,28.74,28.74,28.69,28.7,654800.0,20.3324,20.3324,20.2971,20.3041,654800.0
2006-11-03 12:20:00,28.7,28.73,28.7,28.7,348200.0,20.3041,20.3254,20.3041,20.3041,348200.0
2006-11-03 12:30:00,28.7,28.71,28.7,28.71,351100.0,20.3041,20.3112,20.3041,20.3112,351100.0
2006-11-03 12:40:00,28.71,28.71,28.7,28.7,216300.0,20.3112,20.3112,20.3041,20.3041,216300.0
2006-11-03 12:50:00,28.7,28.71,28.69,28.7,427900.0,20.3041,20.3112,20.2971,20.3041,427900.0
2006-11-03 13:00:00,28.69,28.7,28.65,28.65,569300.0,20.2971,20.3041,20.2688,20.2688,569300.0
2006-11-03 13:10:00,28.65,28.69,28.65,28.69,593700.0,20.2688,20.2971,20.2688,20.2971,593700.0
2006-11-03 13:20:00,28.68,28.76,28.68,28.73,798400.0,20.29,20.3466,20.29,20.3254,798400.0
2006-11-03 13:30:00,28.73,28.74,28.71,28.72,392600.0,20.3254,20.3324,20.3112,20.3183,392600.0
2006-11-03 13:40:00,28.72,28.73,28.7,28.7,431500.0,20.3183,20.3254,20.3041,20.3041,431500.0
2006-11-03 13:50:00,28.7,28.71,28.68,28.68,496700.0,20.3041,20.3112,20.29,20.29,496700.0
2006-11-03 14:00:00,28.69,28.69,28.66,28.66,480300.0,20.2971,20.2971,20.2759,20.2759,480300.0
2006-11-03 14:10:00,28.66,28.69,28.66,28.68,590600.0,20.2759,20.2971,20.2759,20.29,590600.0
2006-11-03 14:20:00,28.68,28.73,28.67,28.69,963100.0,20.29,20.3254,20.2829,20.2971,963100.0
2006-11-03 14:30:00,28.69,28.71,28.68,28.69,359300.0,20.2971,20.3112,20.29,20.2971,359300.0
2006-11-03 14:40:00,28.69,28.73,28.68,28.68,521500.0,20.2971,20.3254,20.29,20.29,521500.0
2006-11-03 14:50:00,28.68,28.71,28.68,28.68,761000.0,20.29,20.3112,20.29,20.29,761000.0
2006-11-03 15:00:00,28.68,28.71,28.67,28.7,662300.0,20.29,20.3112,20.2829,20.3041,662300.0
2006-11-03 15:10:00,28.7,28.71,28.68,28.7,803000.0,20.3041,20.3112,20.29,20.3041,803000.0
2006-11-03 15:20:00,28.69,28.73,28.69,28.71,1167900.0,20.2971,20.3254,20.2971,20.3112,1167900.0
2006-11-03 15:30:00,28.72,28.76,28.71,28.75,816900.0,20.3183,20.3466,20.3112,20.3395,816900.0
2006-11-03 15:40:00,28.75,28.76,28.72,28.73,975700.0,20.3395,20.3466,20.3183,20.3254,975700.0
2006-11-03 15:50:00,28.72,28.78,28.69,28.73,2697900.0,20.3183,20.3607,20.2971,20.3254,2697900.0
2006-11-06 09:30:00,28.77,28.9,28.76,28.87,2423800.0,20.3537,20.4456,20.3466,20.4244,2423800.0
2006-11-06 09:40:00,28.86,28.87,28.82,28.85,777900.0,20.4173,20.4244,20.389,20.4103,777900.0
2006-11-06 09:50:00,28.86,28.99,28.85,28.97,4447000.0,20.4173,20.5093,20.4103,20.4952,4447000.0
2006-11-06 10:00:00,28.96,29.03,28.95,29.02,5296000.0,20.4881,20.5376,20.481,20.5305,5296000.0
2006-11-06 10:10:00,29.03,29.05,28.94,28.95,3142700.0,20.5376,20.5518,20.4739,20.481,3142700.0
2006-11-06 10:20:00,28.96,28.96,28.87,28.89,2494100.0,20.4881,20.4881,20.4244,20.4386,2494100.0
2006-11-06 10:30:00,28.89,28.91,28.88,28.89,1651400.0,20.4386,20.4527,20.4315,20.4386,1651400.0
2006-11-06 10:40:00,28.89,28.91,28.88,28.91,1301300.0,20.4386,20.4527,20.4315,20.4527,1301300.0
2006-11-06 10:50:00,28.91,28.91,28.88,28.9,1122200.0,20.4527,20.4527,20.4315,20.4456,1122200.0
2006-11-06 11:00:00,28.91,28.91,28.87,28.89,691400.0,20.4527,20.4527,20.4244,20.4386,691400.0
2006-11-06 11:10:00,28.89,28.92,28.88,28.9,823200.0,20.4386,20.4598,20.4315,20.4456,823200.0
2006-11-06 11:20:00,28.9,28.94,28.89,28.93,704400.0,20.4456,20.4739,20.4386,20.4669,704400.0
2006-11-06 11:30:00,28.93,28.94,28.91,28.92,606900.0,20.4669,20.4739,20.4527,20.4598,606900.0
2006-11-06 11:40:00,28.93,28.97,28.92,28.95,2272800.0,20.4669,20.4952,20.4598,20.481,2272800.0
2006-11-06 11:50:00,28.95,28.95,28.92,28.94,408000.0,20.481,20.481,20.4598,20.4739,408000.0
2006-11-06 12:00:00,28.94,28.97,28.9,28.92,1033300.0,20.4739,20.4952,20.4456,20.4598,1033300.0
2006-11-06 12:10:00,28.92,28.93,28.92,28.93,375500.0,20.4598,20.4669,20.4598,20.4669,375500.0
2006-11-06 12:20:00,28.92,28.93,28.92,28.92,238200.0,20.4598,20.4669,20.4598,20.4598,238200.0
2006-11-06 12:30:00,28.92,28.93,28.92,28.92,405300.0,20.4598,20.4669,20.4598,20.4598,405300.0
2006-11-06 12:40:00,28.92,28.93,28.9,28.9,514100.0,20.4598,20.4669,20.4456,20.4456,514100.0
2006-11-06 12:50:00,28.9,28.93,28.88,28.9,566500.0,20.4456,20.4669,20.4315,20.4456,566500.0
2006-11-06 13:00:00,28.9,28.93,28.9,28.91,544400.0,20.4456,20.4669,20.4456,20.4527,544400.0
2006-11-06 13:10:00,28.92,28.95,28.91,28.95,603300.0,20.4598,20.481,20.4527,20.481,603300.0
2006-11-06 13:20:00,28.94,28.95,28.92,28.92,306200.0,20.4739,20.481,20.4598,20.4598,306200.0
2006-11-06 13:30:00,28.92,28.93,28.91,28.92,671000.0,20.4598,20.4669,20.4527,20.4598,671000.0
2006-11-06 13:40:00,28.92,28.93,28.92,28.92,600200.0,20.4598,20.4669,20.4598,20.4598,600200.0
2006-11-06 13:50:00,28.92,28.93,28.9,28.9,387400.0,20.4598,20.4669,20.4456,20.4456,387400.0
2006-11-06 14:00:00,28.9,28.91,28.88,28.88,575400.0,20.4456,20.4527,20.4315,20.4315,575400.0
2006-11-06 14:10:00,28.89,28.92,28.88,28.91,719400.0,20.4386,20.4598,20.4315,20.4527,719400.0
2006-11-06 14:20:00,28.91,28.93,28.9,28.92,928000.0,20.4527,20.4669,20.4456,20.4598,928000.0
2006-11-06 14:30:00,28.92,28.93,28.9,28.9,924400.0,20.4598,20.4669,20.4456,20.4456,924400.0
2006-11-06 14:40:00,28.9,28.91,28.9,28.9,935800.0,20.4456,20.4527,20.4456,20.4456,935800.0
2006-11-06 14:50:00,28.9,28.91,28.9,28.9,630000.0,20.4456,20.4527,20.4456,20.4456,630000.0
2006-11-06 15:00:00,28.9,28.91,28.89,28.9,866400.0,20.4456,20.4527,20.4386,20.4456,866400.0
2006-11-06 15:10:00,28.91,28.93,28.9,28.91,832100.0,20.4527,20.4669,20.4456,20.4527,832100.0
2006-11-06 15:20:00,28.91,28.93,28.9,28.91,548400.0,20.4527,20.4669,20.4456,20.4527,548400.0
2006-11-06 15:30:00,28.92,28.93,28.91,28.92,813700.0,20.4598,20.4669,20.4527,20.4598,813700.0
2006-11-06 15:40:00,28.93,28.97,28.91,28.91,3016200.0,20.4669,20.4952,20.4527,20.4527,3016200.0
2006-11-06 15:50:00,28.91,28.92,28.8,28.8,4540800.0,20.4527,20.4598,20.3749,20.3749,4540800.0
2006-11-07 09:30:00,28.85,28.86,28.8,28.86,3225300.0,20.4103,20.4173,20.3749,20.4173,3225300.0
2006-11-07 09:40:00,28.86,28.87,28.81,28.86,1690800.0,20.4173,20.4244,20.382,20.4173,1690800.0
2006-11-07 09:50:00,28.85,28.93,28.85,28.93,1648700.0,20.4103,20.4669,20.4103,20.4669,1648700.0
2006-11-07 10:00:00,28.92,28.98,28.91,28.98,2199000.0,20.4598,20.5022,20.4527,20.5022,2199000.0
2006-11-07 10:10:00,28.98,29.05,28.97,29.04,2969700.0,20.5022,20.5518,20.4952,20.5447,2969700.0
2006-11-07 10:20:00,29.05,29.07,29.0,29.03,1214600.0,20.5518,20.5659,20.5164,20.5376,1214600.0
2006-11-07 10:30:00,29.02,29.07,29.02,29.04,1103600.0,20.5305,20.5659,20.5305,20.5447,1103600.0
2006-11-07 10:40:00,29.03,29.04,28.98,29.0,1527200.0,20.5376,20.5447,20.5022,20.5164,1527200.0
2006-11-07 10:50:00,29.0,29.07,28.96,28.97,1245100.0,20.5164,20.5659,20.4881,20.4952,1245100.0
2006-11-07 11:00:00,28.97,29.01,28.97,29.0,923100.0,20.4952,20.5235,20.4952,20.5164,923100.0
2006-11-07 11:10:00,29.0,29.05,29.0,29.04,1180100.0,20.5164,20.5518,20.5164,20.5447,1180100.0
2006-11-07 11:20:00,29.04,29.07,29.04,29.07,797800.0,20.5447,20.5659,20.5447,20.5659,797800.0
2006-11-07 11:30:00,29.06,29.07,29.04,29.05,1028700.0,20.5588,20.5659,20.5447,20.5518,1028700.0
2006-11-07 11:40:00,29.05,29.06,29.0,29.02,1107100.0,20.5518,20.5588,20.5164,20.5305,1107100.0
2006-11-07 11:50:00,29.03,29.03,28.99,28.99,1177700.0,20.5376,20.5376,20.5093,20.5093,1177700.0
2006-11-07 12:00:00,28.99,29.01,28.99,28.99,1159100.0,20.5093,20.5235,20.5093,20.5093,1159100.0
2006-11-07 12:10:00,28.98,29.01,28.98,29.0,373300.0,20.5022,20.5235,20.5022,20.5164,373300.0
2006-11-07 12:20:00,29.0,29.0,28.96,28.97,643400.0,20.5164,20.5164,20.4881,20.4952,643400.0
2006-11-07 12:30:00,28.97,28.99,28.95,28.96,750400.0,20.4952,20.5093,20.481,20.4881,750400.0
2006-11-07 12:40:00,28.96,28.98,28.95,28.97,524900.0,20.4881,20.5022,20.481,20.4952,524900.0
2006-11-07 12:50:00,28.97,29.01,28.97,29.0,701300.0,20.4952,20.5235,20.4952,20.5164,701300.0
2006-11-07 13:00:00,28.99,29.0,28.96,28.96,485700.0,20.5093,20.5164,20.4881,20.4881,485700.0
2006-11-07 13:10:00,28.96,28.98,28.96,28.98,248700.0,20.4881,20.5022,20.4881,20.5022,248700.0
2006-11-07 13:20:00,28.98,28.98,28.95,28.97,882800.0,20.5022,20.5022,20.481,20.4952,882800.0
2006-11-07 13:30:00,28.96,28.97,28.92,28.92,413500.0,20.4881,20.4952,20.4598,20.4598,413500.0
2006-11-07 13:40:00,28.92,28.96,28.92,28.96,396100.0,20.4598,20.4881,20.4598,20.4881,396100.0
2006-11-07 13:50:00,28.96,28.96,28.95,28.95,273700.0,20.4881,20.4881,20.481,20.481,273700.0
2006-11-07 14:00:00,28.96,28.99,28.95,28.98,1143000.0,20.4881,20.5093,20.481,20.5022,1143000.0
2006-11-07 14:10:00,28.99,28.99,28.93,28.93,920000.0,20.5093,20.5093,20.4669,20.4669,920000.0
2006-11-07 14:20:00,28.93,28.94,28.9,28.92,910000.0,20.4669,20.4739,20.4456,20.4598,910000.0
2006-11-07 14:30:00,28.92,28.95,28.91,28.93,602700.0,20.4598,20.481,20.4527,20.4669,602700.0
2006-11-07 14:40:00,28.94,28.94,28.92,28.94,475100.0,20.4739,20.4739,20.4598,20.4739,475100.0
2006-11-07 14:50:00,28.93,28.98,28.93,28.96,807800.0,20.4669,20.5022,20.4669,20.4881,807800.0
2006-11-07 15:00:00,28.95,28.99,28.94,28.95,681000.0,20.481,20.5093,20.4739,20.481,681000.0
2006-11-07 15:10:00,28.95,28.95,28.93,28.95,853600.0,20.481,20.481,20.4669,20.481,853600.0
2006-11-07 15:20:00,28.95,28.95,28.91,28.93,1439000.0,20.481,20.481,20.4527,20.4669,1439000.0
2006-11-07 15:30:00,28.93,28.95,28.92,28.94,2157000.0,20.4669,20.481,20.4598,20.4739,2157000.0
2006-11-07 15:40:00,28.94,28.94,28.89,28.9,3981500.0,20.4739,20.4739,20.4386,20.4456,3981500.0
2006-11-07 15:50:00,28.9,28.95,28.87,28.95,3659600.0,20.4456,20.481,20.4244,20.481,3659600.0
2006-11-08 09:30:00,28.78,28.79,28.66,28.73,5610500.0,20.3607,20.3678,20.2759,20.3254,5610500.0
2006-11-08 09:40:00,28.72,28.78,28.7,28.78,2483600.0,20.3183,20.3607,20.3041,20.3607,2483600.0
2006-11-08 09:50:00,28.77,28.85,28.77,28.82,1424200.0,20.3537,20.4103,20.3537,20.389,1424200.0
2006-11-08 10:00:00,28.81,28.86,28.8,28.85,1344400.0,20.382,20.4173,20.3749,20.4103,1344400.0
2006-11-08 10:10:00,28.85,28.88,28.85,28.87,1610800.0,20.4103,20.4315,20.4103,20.4244,1610800.0
2006-11-08 10:20:00,28.87,28.89,28.86,28.87,884700.0,20.4244,20.4386,20.4173,20.4244,884700.0
2006-11-08 10:30:00,28.87,28.87,28.78,28.81,1396700.0,20.4244,20.4244,20.3607,20.382,1396700.0
2006-11-08 10:40:00,28.81,28.86,28.8,28.86,771200.0,20.382,20.4173,20.3749,20.4173,771200.0
2006-11-08 10:50:00,28.86,28.88,28.84,28.85,744600.0,20.4173,20.4315,20.4032,20.4103,744600.0
2006-11-08 11:00:00,28.85,28.86,28.8,28.83,965900.0,20.4103,20.4173,20.3749,20.3961,965900.0
2006-11-08 11:10:00,28.83,28.83,28.77,28.81,1395900.0,20.3961,20.3961,20.3537,20.382,1395900.0
2006-11-08 11:20:00,28.82,28.87,28.81,28.85,676000.0,20.389,20.4244,20.382,20.4103,676000.0
2006-11-08 11:30:00,28.85,28.87,28.83,28.87,700800.0,20.4103,20.4244,20.3961,20.4244,700800.0
2006-11-08 11:40:00,28.86,28.87,28.83,28.86,561800.0,20.4173,20.4244,20.3961,20.4173,561800.0
2006-11-08 11:50:00,28.85,28.87,28.85,28.86,392200.0,20.4103,20.4244,20.4103,20.4173,392200.0
2006-11-08 12:00:00,28.86,28.89,28.85,28.88,809200.0,20.4173,20.4386,20.4103,20.4315,809200.0
2006-11-08 12:10:00,28.89,28.92,28.88,28.9,993400.0,20.4386,20.4598,20.4315,20.4456,993400.0
2006-11-08 12:20:00,28.9,28.91,28.87,28.87,532000.0,20.4456,20.4527,20.4244,20.4244,532000.0
2006-11-08 12:30:00,28.87,28.88,28.82,28.83,437600.0,20.4244,20.4315,20.389,20.3961,437600.0
2006-11-08 12:40:00,28.83,28.86,28.83,28.86,488400.0,20.3961,20.4173,20.3961,20.4173,488400.0
2006-11-08 12:50:00,28.86,28.92,28.85,28.86,1195300.0,20.4173,20.4598,20.4103,20.4173,1195300.0
2006-11-08 13:00:00,28.86,28.88,28.84,28.87,481300.0,20.4173,20.4315,20.4032,20.4244,481300.0
2006-11-08 13:10:00,28.87,28.91,28.84,28.91,845500.0,20.4244,20.4527,20.4032,20.4527,845500.0
2006-11-08 13:20:00,28.91,28.91,28.88,28.9,534000.0,20.4527,20.4527,20.4315,20.4456,534000.0
2006-11-08 13:30:00,28.91,28.96,28.9,28.95,1863900.0,20.4527,20.4881,20.4456,20.481,1863900.0
2006-11-08 13:40:00,28.96,29.03,28.94,29.02,2156900.0,20.4881,20.5376,20.4739,20.5305,2156900.0
2006-11-08 13:50:00,29.02,29.03,28.98,29.02,2106900.0,20.5305,20.5376,20.5022,20.5305,2106900.0
2006-11-08 14:00:00,29.02,29.12,28.95,29.08,6129100.0,20.5305,20.6013,20.481,20.573,6129100.0
2006-11-08 14:10:00,29.08,29.23,29.08,29.2,8796700.0,20.573,20.6791,20.573,20.6579,8796700.0
2006-11-08 14:20:00,29.2,29.21,29.01,29.03,4552300.0,20.6579,20.665,20.5235,20.5376,4552300.0
2006-11-08 14:30:00,29.04,29.15,29.01,29.15,1772500.0,20.5447,20.6225,20.5235,20.6225,1772500.0
2006-11-08 14:40:00,29.15,29.17,29.03,29.05,2389500.0,20.6225,20.6367,20.5376,20.5518,2389500.0
2006-11-08 14:50:00,29.05,29.07,29.0,29.05,2154500.0,20.5518,20.5659,20.5164,20.5518,2154500.0
2006-11-08 15:00:00,29.05,29.11,29.03,29.11,941100.0,20.5518,20.5942,20.5376,20.5942,941100.0
2006-11-08 15:10:00,29.1,29.11,29.03,29.07,1366400.0,20.5871,20.5942,20.5376,20.5659,1366400.0
2006-11-08 15:20:00,29.08,29.11,29.05,29.08,1389400.0,20.573,20.5942,20.5518,20.573,1389400.0
2006-11-08 15:30:00,29.08,29.12,29.03,29.03,1429400.0,20.573,20.6013,20.5376,20.5376,1429400.0
2006-11-08 15:40:00,29.03,29.04,28.96,29.0,2521900.0,20.5376,20.5447,20.4881,20.5164,2521900.0
2006-11-08 15:50:00,29.0,29.03,28.96,29.0,2362700.0,20.5164,20.5376,20.4881,20.5164,2362700.0
2006-11-09 09:30:00,29.11,29.11,29.0,29.09,3692700.0,20.5942,20.5942,20.5164,20.5801,3692700.0
2006-11-09 09:40:00,29.09,29.18,29.05,29.18,1814600.0,20.5801,20.6437,20.5518,20.6437,1814600.0
2006-11-09 09:50:00,29.18,29.29,29.16,29.23,4874000.0,20.6437,20.7216,20.6296,20.6791,4874000.0
2006-11-09 10:00:00,29.23,29.26,29.1,29.17,3174700.0,20.6791,20.7003,20.5871,20.6367,3174700.0
2006-11-09 10:10:00,29.17,29.23,29.15,29.21,2146900.0,20.6367,20.6791,20.6225,20.665,2146900.0
2006-11-09 10:20:00,29.22,29.24,29.2,29.23,1920600.0,20.672,20.6862,20.6579,20.6791,1920600.0
2006-11-09 10:30:00,29.23,29.23,29.17,29.19,1117800.0,20.6791,20.6791,20.6367,20.6508,1117800.0
2006-11-09 10:40:00,29.19,29.24,29.16,29.2,2292600.0,20.6508,20.6862,20.6296,20.6579,2292600.0
2006-11-09 10:50:00,29.19,29.25,29.19,29.24,2454400.0,20.6508,20.6933,20.6508,20.6862,2454400.0
2006-11-09 11:00:00,29.25,29.44,29.22,29.27,2226200.0,20.6933,20.8277,20.672,20.7074,2226200.0
2006-11-09 11:10:00,29.26,29.28,29.21,29.21,1347700.0,20.7003,20.7145,20.665,20.665,1347700.0
2006-11-09 11:20:00,29.22,29.23,29.17,29.21,1002500.0,20.672,20.6791,20.6367,20.665,1002500.0
2006-11-09 11:30:00,29.21,29.24,29.19,29.21,1716200.0,20.665,20.6862,20.6508,20.665,1716200.0
2006-11-09 11:40:00,29.21,29.23,29.19,29.22,1455700.0,20.665,20.6791,20.6508,20.672,1455700.0
2006-11-09 11:50:00,29.21,29.26,29.21,29.24,1392100.0,20.665,20.7003,20.665,20.6862,1392100.0
2006-11-09 12:00:00,29.24,29.26,29.21,29.23,883400.0,20.6862,20.7003,20.665,20.6791,883400.0
2006-11-09 12:10:00,29.22,29.24,29.2,29.24,631100.0,20.672,20.6862,20.6579,20.6862,631100.0
2006-11-09 12:20:00,29.25,29.29,29.24,29.27,1460500.0,20.6933,20.7216,20.6862,20.7074,1460500.0
2006-11-09 12:30:00,29.28,29.34,29.27,29.34,3608100.0,20.7145,20.7569,20.7074,20.7569,3608100.0
2006-11-09 12:40:00,29.33,29.36,29.28,29.31,2728200.0,20.7499,20.7711,20.7145,20.7357,2728200.0
2006-11-09 12:50:00,29.3,29.38,29.29,29.38,1777400.0,20.7286,20.7852,20.7216,20.7852,1777400.0
2006-11-09 13:00:00,29.38,29.4,29.36,29.39,2539800.0,20.7852,20.7994,20.7711,20.7923,2539800.0
2006-11-09 13:10:00,29.38,29.39,29.27,29.28,2073100.0,20.7852,20.7923,20.7074,20.7145,2073100.0
2006-11-09 13:20:00,29.28,29.3,29.22,29.23,2124600.0,20.7145,20.7286,20.672,20.6791,2124600.0
2006-11-09 13:30:00,29.23,29.35,29.22,29.27,2354600.0,20.6791,20.764,20.672,20.7074,2354600.0
2006-11-09 13:40:00,29.27,29.28,29.25,29.27,766700.0,20.7074,20.7145,20.6933,20.7074,766700.0
2006-11-09 13:50:00,29.27,29.29,29.24,29.25,900700.0,20.7074,20.7216,20.6862,20.6933,900700.0
2006-11-09 14:00:00,29.25,29.29,29.23,29.27,1139900.0,20.6933,20.7216,20.6791,20.7074,1139900.0
2006-11-09 14:10:00,29.26,29.27,29.21,29.23,1304100.0,20.7003,20.7074,20.665,20.6791,1304100.0
2006-11-09 14:20:00,29.23,29.26,29.22,29.23,1097000.0,20.6791,20.7003,20.672,20.6791,1097000.0
2006-11-09 14:30:00,29.23,29.25,29.21,29.24,777400.0,20.6791,20.6933,20.665,20.6862,777400.0
2006-11-09 14:40:00,29.23,29.24,29.17,29.19,2158700.0,20.6791,20.6862,20.6367,20.6508,2158700.0
2006-11-09 14:50:00,29.19,29.2,29.15,29.18,2749600.0,20.6508,20.6579,20.6225,20.6437,2749600.0
2006-11-09 15:00:00,29.17,29.19,29.17,29.17,1905600.0,20.6367,20.6508,20.6367,20.6367,1905600.0
2006-11-09 15:10:00,29.17,29.19,29.15,29.18,3242800.0,20.6367,20.6508,20.6225,20.6437,3242800.0
2006-11-09 15:20:00,29.17,29.24,29.17,29.23,1841100.0,20.6367,20.6862,20.6367,20.6791,1841100.0
2006-11-09 15:30:00,29.23,29.26,29.21,29.24,1762600.0,20.6791,20.7003,20.665,20.6862,1762600.0
2006-11-09 15:40:00,29.24,29.24,29.17,29.19,1948700.0,20.6862,20.6862,20.6367,20.6508,1948700.0
2006-11-09 15:50:00,29.19,29.29,29.18,29.25,5221200.0,20.6508,20.7216,20.6437,20.6933,5221200.0
2006-11-10 09:30:00,29.17,29.29,29.15,29.29,2678400.0,20.6367,20.7216,20.6225,20.7216,2678400.0
2006-11-10 09:40:00,29.29,29.29,29.23,29.23,1069500.0,20.7216,20.7216,20.6791,20.6791,1069500.0
2006-11-10 09:50:00,29.23,29.25,29.21,29.24,1115800.0,20.6791,20.6933,20.665,20.6862,1115800.0
2006-11-10 10:00:00,29.24,29.28,29.23,29.23,1033600.0,20.6862,20.7145,20.6791,20.6791,1033600.0
2006-11-10 10:10:00,29.24,29.27,29.23,29.27,916400.0,20.6862,20.7074,20.6791,20.7074,916400.0
2006-11-10 10:20:00,29.27,29.27,29.22,29.23,1209200.0,20.7074,20.7074,20.672,20.6791,1209200.0
2006-11-10 10:30:00,29.23,29.24,29.2,29.22,873600.0,20.6791,20.6862,20.6579,20.672,873600.0
2006-11-10 10:40:00,29.22,29.26,29.21,29.25,674600.0,20.672,20.7003,20.665,20.6933,674600.0
2006-11-10 10:50:00,29.25,29.25,29.22,29.23,465000.0,20.6933,20.6933,20.672,20.6791,465000.0
2006-11-10 11:00:00,29.23,29.25,29.22,29.23,691000.0,20.6791,20.6933,20.672,20.6791,691000.0
2006-11-10 11:10:00,29.23,29.25,29.22,29.24,632800.0,20.6791,20.6933,20.672,20.6862,632800.0
2006-11-10 11:20:00,29.24,29.25,29.23,29.23,450500.0,20.6862,20.6933,20.6791,20.6791,450500.0
2006-11-10 11:30:00,29.23,29.29,29.23,29.26,842100.0,20.6791,20.7216,20.6791,20.7003,842100.0
2006-11-10 11:40:00,29.26,29.27,29.23,29.23,490200.0,20.7003,20.7074,20.6791,20.6791,490200.0
2006-11-10 11:50:00,29.23,29.24,29.22,29.23,593900.0,20.6791,20.6862,20.672,20.6791,593900.0
2006-11-10 12:00:00,29.24,29.26,29.23,29.24,813500.0,20.6862,20.7003,20.6791,20.6862,813500.0
2006-11-10 12:10:00,29.23,29.26,29.23,29.24,247700.0,20.6791,20.7003,20.6791,20.6862,247700.0
2006-11-10 12:20:00,29.24,29.27,29.22,29.26,595100.0,20.6862,20.7074,20.672,20.7003,595100.0
2006-11-10 12:30:00,29.26,29.28,29.24,29.25,329200.0,20.7003,20.7145,20.6862,20.6933,329200.0
2006-11-10 12:40:00,29.24,29.25,29.21,29.23,373000.0,20.6862,20.6933,20.665,20.6791,373000.0
2006-11-10 12:50:00,29.22,29.24,29.22,29.23,453800.0,20.672,20.6862,20.672,20.6791,453800.0
2006-11-10 13:00:00,29.24,29.24,29.22,29.22,374600.0,20.6862,20.6862,20.672,20.672,374600.0
2006-11-10 13:10:00,29.23,29.23,29.22,29.22,321700.0,20.6791,20.6791,20.672,20.672,321700.0
2006-11-10 13:20:00,29.22,29.23,29.19,29.2,393800.0,20.672,20.6791,20.6508,20.6579,393800.0
2006-11-10 13:30:00,29.19,29.21,29.19,29.2,721100.0,20.6508,20.665,20.6508,20.6579,721100.0
2006-11-10 13:40:00,29.2,29.23,29.19,29.22,502000.0,20.6579,20.6791,20.6508,20.672,502000.0
2006-11-10 13:50:00,29.22,29.24,29.2,29.21,824500.0,20.672,20.6862,20.6579,20.665,824500.0
2006-11-10 14:00:00,29.21,29.26,29.2,29.22,1028500.0,20.665,20.7003,20.6579,20.672,1028500.0
2006-11-10 14:10:00,29.22,29.26,29.21,29.25,609700.0,20.672,20.7003,20.665,20.6933,609700.0
2006-11-10 14:20:00,29.25,29.28,29.23,29.26,584500.0,20.6933,20.7145,20.6791,20.7003,584500.0
2006-11-10 14:30:00,29.26,29.27,29.23,29.24,551500.0,20.7003,20.7074,20.6791,20.6862,551500.0
2006-11-10 14:40:00,29.25,29.28,29.23,29.24,566400.0,20.6933,20.7145,20.6791,20.6862,566400.0
2006-11-10 14:50:00,29.23,29.27,29.23,29.25,445400.0,20.6791,20.7074,20.6791,20.6933,445400.0
2006-11-10 15:00:00,29.25,29.28,29.23,29.23,501500.0,20.6933,20.7145,20.6791,20.6791,501500.0
2006-11-10 15:10:00,29.23,29.24,29.22,29.22,410000.0,20.6791,20.6862,20.672,20.672,410000.0
2006-11-10 15:20:00,29.22,29.24,29.22,29.22,889500.0,20.672,20.6862,20.672,20.672,889500.0
2006-11-10 15:30:00,29.22,29.24,29.22,29.24,303900.0,20.672,20.6862,20.672,20.6862,303900.0
2006-11-10 15:40:00,29.23,29.24,29.22,29.23,759900.0,20.6791,20.6862,20.672,20.6791,759900.0
2006-11-10 15:50:00,29.22,29.27,29.2,29.27,2306700.0,20.672,20.7074,20.6579,20.7074,2306700.0
2006-11-13 09:30:00,29.2,29.31,29.16,29.29,2950200.0,20.6579,20.7357,20.6296,20.7216,2950200.0
2006-11-13 09:40:00,29.3,29.38,29.29,29.37,1715900.0,20.7286,20.7852,20.7216,20.7781,1715900.0
2006-11-13 09:50:00,29.37,29.42,29.36,29.39,1705200.0,20.7781,20.8135,20.7711,20.7923,1705200.0
2006-11-13 10:00:00,29.4,29.42,29.38,29.4,887300.0,20.7994,20.8135,20.7852,20.7994,887300.0
2006-11-13 10:10:00,29.39,29.45,29.39,29.42,1595100.0,20.7923,20.8347,20.7923,20.8135,1595100.0
2006-11-13 10:20:00,29.42,29.43,29.37,29.4,1809600.0,20.8135,20.8206,20.7781,20.7994,1809600.0
2006-11-13 10:30:00,29.41,29.41,29.34,29.35,1103500.0,20.8064,20.8064,20.7569,20.764,1103500.0
2006-11-13 10:40:00,29.35,29.36,29.34,29.34,774000.0,20.764,20.7711,20.7569,20.7569,774000.0
2006-11-13 10:50:00,29.35,29.36,29.31,29.32,1157100.0,20.764,20.7711,20.7357,20.7428,1157100.0
2006-11-13 11:00:00,29.33,29.36,29.32,29.34,397200.0,20.7499,20.7711,20.7428,20.7569,397200.0
2006-11-13 11:10:00,29.34,29.37,29.33,29.36,440200.0,20.7569,20.7781,20.7499,20.7711,440200.0
2006-11-13 11:20:00,29.37,29.4,29.35,29.38,865100.0,20.7781,20.7994,20.764,20.7852,865100.0
2006-11-13 11:30:00,29.38,29.4,29.34,29.36,1015300.0,20.7852,20.7994,20.7569,20.7711,1015300.0
2006-11-13 11:40:00,29.36,29.36,29.34,29.34,785800.0,20.7711,20.7711,20.7569,20.7569,785800.0
2006-11-13 11:50:00,29.35,29.39,29.34,29.36,723900.0,20.764,20.7923,20.7569,20.7711,723900.0
2006-11-13 12:00:00,29.36,29.37,29.35,29.35,331600.0,20.7711,20.7781,20.764,20.764,331600.0
2006-11-13 12:10:00,29.36,29.39,29.35,29.38,552200.0,20.7711,20.7923,20.764,20.7852,552200.0
2006-11-13 12:20:00,29.38,29.4,29.37,29.39,520900.0,20.7852,20.7994,20.7781,20.7923,520900.0
2006-11-13 12:30:00,29.4,29.42,29.39,29.4,921700.0,20.7994,20.8135,20.7923,20.7994,921700.0
2006-11-13 12:40:00,29.4,29.41,29.34,29.34,854500.0,20.7994,20.8064,20.7569,20.7569,854500.0
2006-11-13 12:50:00,29.35,29.36,29.34,29.34,407100.0,20.764,20.7711,20.7569,20.7569,407100.0
2006-11-13 13:00:00,29.34,29.41,29.34,29.39,605500.0,20.7569,20.8064,20.7569,20.7923,605500.0
2006-11-13 13:10:00,29.39,29.42,29.38,29.42,434600.0,20.7923,20.8135,20.7852,20.8135,434600.0
2006-11-13 13:20:00,29.41,29.42,29.34,29.36,1076600.0,20.8064,20.8135,20.7569,20.7711,1076600.0
2006-11-13 13:30:00,29.35,29.36,29.34,29.36,466800.0,20.764,20.7711,20.7569,20.7711,466800.0
2006-11-13 13:40:00,29.36,29.39,29.35,29.37,728400.0,20.7711,20.7923,20.764,20.7781,728400.0
2006-11-13 13:50:00,29.37,29.42,29.36,29.4,846600.0,20.7781,20.8135,20.7711,20.7994,846600.0
2006-11-13 14:00:00,29.4,29.42,29.37,29.39,525800.0,20.7994,20.8135,20.7781,20.7923,525800.0
2006-11-13 14:10:00,29.39,29.41,29.36,29.4,567900.0,20.7923,20.8064,20.7711,20.7994,567900.0
2006-11-13 14:20:00,29.41,29.42,29.4,29.41,378200.0,20.8064,20.8135,20.7994,20.8064,378200.0
2006-11-13 14:30:00,29.42,29.46,29.4,29.4,851900.0,20.8135,20.8418,20.7994,20.7994,851900.0
2006-11-13 14:40:00,29.4,29.41,29.4,29.4,479600.0,20.7994,20.8064,20.7994,20.7994,479600.0
2006-11-13 14:50:00,29.41,29.42,29.38,29.41,1028300.0,20.8064,20.8135,20.7852,20.8064,1028300.0
2006-11-13 15:00:00,29.41,29.42,29.38,29.38,1514800.0,20.8064,20.8135,20.7852,20.7852,1514800.0
2006-11-13 15:10:00,29.39,29.4,29.38,29.39,720300.0,20.7923,20.7994,20.7852,20.7923,720300.0
2006-11-13 15:20:00,29.4,29.42,29.38,29.39,998600.0,20.7994,20.8135,20.7852,20.7923,998600.0
2006-11-13 15:30:00,29.39,29.39,29.37,29.38,502400.0,20.7923,20.7923,20.7781,20.7852,502400.0
2006-11-13 15:40:00,29.38,29.38,29.34,29.38,1435300.0,20.7852,20.7852,20.7569,20.7852,1435300.0
2006-11-13 15:50:00,29.38,29.38,29.32,29.36,2764400.0,20.7852,20.7852,20.7428,20.7711,2764400.0
2006-11-14 09:30:00,29.28,29.42,29.25,29.29,4407500.0,20.7853,20.8847,20.7641,20.7924,4407500.0
2006-11-14 09:40:00,29.28,29.36,29.28,29.32,2179900.0,20.7853,20.8421,20.7853,20.8137,2179900.0
2006-11-14 09:50:00,29.33,29.34,29.31,29.34,1239500.0,20.8208,20.8279,20.8066,20.8279,1239500.0
2006-11-14 10:00:00,29.33,29.34,29.27,29.31,782800.0,20.8208,20.8279,20.7782,20.8066,782800.0
2006-11-14 10:10:00,29.31,29.33,29.28,29.28,1772200.0,20.8066,20.8208,20.7853,20.7853,1772200.0
2006-11-14 10:20:00,29.28,29.29,29.24,29.24,1457300.0,20.7853,20.7924,20.757,20.757,1457300.0
2006-11-14 10:30:00,29.24,29.28,29.24,29.27,918200.0,20.757,20.7853,20.757,20.7782,918200.0
2006-11-14 10:40:00,29.27,29.28,29.26,29.26,818700.0,20.7782,20.7853,20.7712,20.7712,818700.0
2006-11-14 10:50:00,29.27,29.35,29.26,29.28,608500.0,20.7782,20.835,20.7712,20.7853,608500.0
2006-11-14 11:00:00,29.28,29.28,29.22,29.22,1275400.0,20.7853,20.7853,20.7428,20.7428,1275400.0
2006-11-14 11:10:00,29.22,29.26,29.2,29.23,836500.0,20.7428,20.7712,20.7286,20.7499,836500.0
2006-11-14 11:20:00,29.23,29.24,29.19,29.21,1562900.0,20.7499,20.757,20.7215,20.7357,1562900.0
2006-11-14 11:30:00,29.22,29.22,29.16,29.17,887100.0,20.7428,20.7428,20.7002,20.7073,887100.0
2006-11-14 11:40:00,29.17,29.18,29.15,29.16,859200.0,20.7073,20.7144,20.6931,20.7002,859200.0
2006-11-14 11:50:00,29.17,29.19,29.16,29.16,791900.0,20.7073,20.7215,20.7002,20.7002,791900.0
2006-11-14 12:00:00,29.16,29.17,29.1,29.11,1287200.0,20.7002,20.7073,20.6576,20.6647,1287200.0
2006-11-14 12:10:00,29.11,29.13,29.07,29.09,1120400.0,20.6647,20.6789,20.6363,20.6505,1120400.0
2006-11-14 12:20:00,29.09,29.12,29.07,29.07,925500.0,20.6505,20.6718,20.6363,20.6363,925500.0
2006-11-14 12:30:00,29.08,29.12,29.07,29.12,848600.0,20.6434,20.6718,20.6363,20.6718,848600.0
2006-11-14 12:40:00,29.11,29.17,29.11,29.16,1087100.0,20.6647,20.7073,20.6647,20.7002,1087100.0
2006-11-14 12:50:00,29.15,29.2,29.14,29.2,1153100.0,20.6931,20.7286,20.686,20.7286,1153100.0
2006-11-14 13:00:00,29.19,29.2,29.15,29.16,843200.0,20.7215,20.7286,20.6931,20.7002,843200.0
2006-11-14 13:10:00,29.15,29.18,29.11,29.14,972500.0,20.6931,20.7144,20.6647,20.686,972500.0
2006-11-14 13:20:00,29.13,29.18,29.13,29.17,1332700.0,20.6789,20.7144,20.6789,20.7073,1332700.0
2006-11-14 13:30:00,29.16,29.17,29.14,29.15,595100.0,20.7002,20.7073,20.686,20.6931,595100.0
2006-11-14 13:40:00,29.14,29.31,29.13,29.19,827100.0,20.686,20.8066,20.6789,20.7215,827100.0
2006-11-14 13:50:00,29.18,29.19,29.13,29.14,1188100.0,20.7144,20.7215,20.6789,20.686,1188100.0
2006-11-14 14:00:00,29.13,29.16,29.11,29.15,1505100.0,20.6789,20.7002,20.6647,20.6931,1505100.0
2006-11-14 14:10:00,29.15,29.17,29.13,29.14,972500.0,20.6931,20.7073,20.6789,20.686,972500.0
2006-11-14 14:20:00,29.14,29.17,29.11,29.15,1357800.0,20.686,20.7073,20.6647,20.6931,1357800.0
2006-11-14 14:30:00,29.17,29.19,29.15,29.17,819000.0,20.7073,20.7215,20.6931,20.7073,819000.0
2006-11-14 14:40:00,29.18,29.25,29.17,29.22,1926100.0,20.7144,20.7641,20.7073,20.7428,1926100.0
2006-11-14 14:50:00,29.22,29.25,29.18,29.25,946100.0,20.7428,20.7641,20.7144,20.7641,946100.0
2006-11-14 15:00:00,29.25,29.27,29.21,29.22,1455900.0,20.7641,20.7782,20.7357,20.7428,1455900.0
2006-11-14 15:10:00,29.23,29.25,29.2,29.25,931700.0,20.7499,20.7641,20.7286,20.7641,931700.0
2006-11-14 15:20:00,29.24,29.24,29.2,29.21,1189300.0,20.757,20.757,20.7286,20.7357,1189300.0
2006-11-14 15:30:00,29.21,29.27,29.2,29.23,963000.0,20.7357,20.7782,20.7286,20.7499,963000.0
2006-11-14 15:40:00,29.24,29.24,29.19,29.2,1520600.0,20.757,20.757,20.7215,20.7286,1520600.0
2006-11-14 15:50:00,29.19,29.24,29.19,29.22,3431700.0,20.7215,20.757,20.7215,20.7428,3431700.0
2006-11-15 09:30:00,29.12,29.3,29.11,29.27,4169000.0,20.6718,20.7995,20.6647,20.7782,4169000.0
2006-11-15 09:40:00,29.27,29.33,29.24,29.25,2249900.0,20.7782,20.8208,20.757,20.7641,2249900.0
2006-11-15 09:50:00,29.25,29.28,29.22,29.26,1317400.0,20.7641,20.7853,20.7428,20.7712,1317400.0
2006-11-15 10:00:00,29.25,29.28,29.22,29.27,1129900.0,20.7641,20.7853,20.7428,20.7782,1129900.0
2006-11-15 10:10:00,29.27,29.34,29.13,29.34,2883300.0,20.7782,20.8279,20.6789,20.8279,2883300.0
2006-11-15 10:20:00,29.34,29.36,29.29,29.35,1316200.0,20.8279,20.8421,20.7924,20.835,1316200.0
2006-11-15 10:30:00,29.34,29.35,29.27,29.3,1594700.0,20.8279,20.835,20.7782,20.7995,1594700.0
2006-11-15 10:40:00,29.3,29.31,29.28,29.28,585800.0,20.7995,20.8066,20.7853,20.7853,585800.0
2006-11-15 10:50:00,29.28,29.35,29.28,29.34,1421300.0,20.7853,20.835,20.7853,20.8279,1421300.0
2006-11-15 11:00:00,29.35,29.35,29.34,29.34,819800.0,20.835,20.835,20.8279,20.8279,819800.0
2006-11-15 11:10:00,29.34,29.35,29.32,29.34,1042600.0,20.8279,20.835,20.8137,20.8279,1042600.0
2006-11-15 11:20:00,29.34,29.35,29.33,29.34,577400.0,20.8279,20.835,20.8208,20.8279,577400.0
2006-11-15 11:30:00,29.34,29.34,29.28,29.28,1088500.0,20.8279,20.8279,20.7853,20.7853,1088500.0
2006-11-15 11:40:00,29.29,29.29,29.27,29.27,819900.0,20.7924,20.7924,20.7782,20.7782,819900.0
2006-11-15 11:50:00,29.28,29.3,29.26,29.28,937200.0,20.7853,20.7995,20.7712,20.7853,937200.0
2006-11-15 12:00:00,29.28,29.3,29.26,29.3,1241600.0,20.7853,20.7995,20.7712,20.7995,1241600.0
2006-11-15 12:10:00,29.29,29.33,29.28,29.28,1222500.0,20.7924,20.8208,20.7853,20.7853,1222500.0
2006-11-15 12:20:00,29.28,29.3,29.27,29.28,491700.0,20.7853,20.7995,20.7782,20.7853,491700.0
2006-11-15 12:30:00,29.28,29.28,29.24,29.25,1325500.0,20.7853,20.7853,20.757,20.7641,1325500.0
2006-11-15 12:40:00,29.25,29.27,29.24,29.26,741600.0,20.7641,20.7782,20.757,20.7712,741600.0
2006-11-15 12:50:00,29.25,29.28,29.23,29.23,1122700.0,20.7641,20.7853,20.7499,20.7499,1122700.0
2006-11-15 13:00:00,29.23,29.24,29.22,29.24,524400.0,20.7499,20.757,20.7428,20.757,524400.0
2006-11-15 13:10:00,29.24,29.25,29.22,29.24,341700.0,20.757,20.7641,20.7428,20.757,341700.0
2006-11-15 13:20:00,29.25,29.25,29.24,29.24,299300.0,20.7641,20.7641,20.757,20.757,299300.0
2006-11-15 13:30:00,29.24,29.27,29.24,29.25,1290300.0,20.757,20.7782,20.757,20.7641,1290300.0
2006-11-15 13:40:00,29.26,29.27,29.25,29.26,681900.0,20.7712,20.7782,20.7641,20.7712,681900.0
2006-11-15 13:50:00,29.26,29.26,29.24,29.25,900700.0,20.7712,20.7712,20.757,20.7641,900700.0
2006-11-15 14:00:00,29.25,29.28,29.22,29.26,2235400.0,20.7641,20.7853,20.7428,20.7712,2235400.0
2006-11-15 14:10:00,29.27,29.3,29.26,29.27,1040300.0,20.7782,20.7995,20.7712,20.7782,1040300.0
2006-11-15 14:20:00,29.28,29.29,29.23,29.23,1797100.0,20.7853,20.7924,20.7499,20.7499,1797100.0
2006-11-15 14:30:00,29.23,29.27,29.22,29.24,2396500.0,20.7499,20.7782,20.7428,20.757,2396500.0
2006-11-15 14:40:00,29.24,29.27,29.22,29.24,1122000.0,20.757,20.7782,20.7428,20.757,1122000.0
2006-11-15 14:50:00,29.24,29.26,29.18,29.21,1801000.0,20.757,20.7712,20.7144,20.7357,1801000.0
2006-11-15 15:00:00,29.22,29.25,29.21,29.24,980800.0,20.7428,20.7641,20.7357,20.757,980800.0
2006-11-15 15:10:00,29.25,29.26,29.21,29.21,1224000.0,20.7641,20.7712,20.7357,20.7357,1224000.0
2006-11-15 15:20:00,29.21,29.23,29.21,29.21,807300.0,20.7357,20.7499,20.7357,20.7357,807300.0
2006-11-15 15:30:00,29.21,29.27,29.2,29.22,1388200.0,20.7357,20.7782,20.7286,20.7428,1388200.0
2006-11-15 15:40:00,29.21,29.22,29.2,29.21,1699800.0,20.7357,20.7428,20.7286,20.7357,1699800.0
2006-11-15 15:50:00,29.21,29.21,29.11,29.11,4522700.0,20.7357,20.7357,20.6647,20.6647,4522700.0
2006-11-16 09:30:00,29.13,29.25,29.13,29.23,2584200.0,20.6789,20.7641,20.6789,20.7499,2584200.0
2006-11-16 09:40:00,29.24,29.24,29.18,29.21,1867500.0,20.757,20.757,20.7144,20.7357,1867500.0
2006-11-16 09:50:00,29.21,29.28,29.21,29.27,1242500.0,20.7357,20.7853,20.7357,20.7782,1242500.0
2006-11-16 10:00:00,29.27,29.32,29.27,29.3,1433700.0,20.7782,20.8137,20.7782,20.7995,1433700.0
2006-11-16 10:10:00,29.3,29.35,29.29,29.34,1390500.0,20.7995,20.835,20.7924,20.8279,1390500.0
2006-11-16 10:20:00,29.34,29.38,29.34,29.38,1196600.0,20.8279,20.8563,20.8279,20.8563,1196600.0
2006-11-16 10:30:00,29.38,29.41,29.37,29.4,2165100.0,20.8563,20.8776,20.8492,20.8705,2165100.0
2006-11-16 10:40:00,29.4,29.4,29.3,29.4,1810000.0,20.8705,20.8705,20.7995,20.8705,1810000.0
2006-11-16 10:50:00,29.4,29.4,29.37,29.4,1401900.0,20.8705,20.8705,20.8492,20.8705,1401900.0
2006-11-16 11:00:00,29.4,29.41,29.37,29.39,1152700.0,20.8705,20.8776,20.8492,20.8634,1152700.0
2006-11-16 11:10:00,29.39,29.41,29.38,29.4,742800.0,20.8634,20.8776,20.8563,20.8705,742800.0
2006-11-16 11:20:00,29.4,29.45,29.39,29.42,950400.0,20.8705,20.906,20.8634,20.8847,950400.0
2006-11-16 11:30:00,29.41,29.42,29.39,29.4,586000.0,20.8776,20.8847,20.8634,20.8705,586000.0
2006-11-16 11:40:00,29.4,29.44,29.39,29.44,654400.0,20.8705,20.8989,20.8634,20.8989,654400.0
2006-11-16 11:50:00,29.44,29.47,29.43,29.45,1235600.0,20.8989,20.9202,20.8918,20.906,1235600.0
2006-11-16 12:00:00,29.46,29.47,29.41,29.45,1276400.0,20.9131,20.9202,20.8776,20.906,1276400.0
2006-11-16 12:10:00,29.44,29.47,29.44,29.44,1081500.0,20.8989,20.9202,20.8989,20.8989,1081500.0
2006-11-16 12:20:00,29.44,29.45,29.19,29.41,1086600.0,20.8989,20.906,20.7215,20.8776,1086600.0
2006-11-16 12:30:00,29.4,29.43,29.4,29.42,833800.0,20.8705,20.8918,20.8705,20.8847,833800.0
2006-11-16 12:40:00,29.42,29.45,29.4,29.42,1165700.0,20.8847,20.906,20.8705,20.8847,1165700.0
2006-11-16 12:50:00,29.42,29.48,29.42,29.48,1153500.0,20.8847,20.9273,20.8847,20.9273,1153500.0
2006-11-16 13:00:00,29.47,29.51,29.46,29.5,2035500.0,20.9202,20.9486,20.9131,20.9415,2035500.0
2006-11-16 13:10:00,29.5,29.64,29.42,29.45,2475400.0,20.9415,21.0409,20.8847,20.906,2475400.0
2006-11-16 13:20:00,29.45,29.48,29.44,29.46,844300.0,20.906,20.9273,20.8989,20.9131,844300.0
2006-11-16 13:30:00,29.47,29.54,29.46,29.54,1911000.0,20.9202,20.9699,20.9131,20.9699,1911000.0
2006-11-16 13:40:00,29.54,29.55,29.49,29.55,1510300.0,20.9699,20.977,20.9344,20.977,1510300.0
2006-11-16 13:50:00,29.55,29.56,29.49,29.49,747400.0,20.977,20.9841,20.9344,20.9344,747400.0
2006-11-16 14:00:00,29.49,29.5,29.45,29.47,1392800.0,20.9344,20.9415,20.906,20.9202,1392800.0
2006-11-16 14:10:00,29.46,29.49,29.45,29.48,728700.0,20.9131,20.9344,20.906,20.9273,728700.0
2006-11-16 14:20:00,29.48,29.53,29.46,29.52,998100.0,20.9273,20.9628,20.9131,20.9557,998100.0
2006-11-16 14:30:00,29.51,29.54,29.48,29.53,893800.0,20.9486,20.9699,20.9273,20.9628,893800.0
2006-11-16 14:40:00,29.53,29.61,29.53,29.6,1380800.0,20.9628,21.0196,20.9628,21.0125,1380800.0
2006-11-16 14:50:00,29.6,29.61,29.53,29.54,1838300.0,21.0125,21.0196,20.9628,20.9699,1838300.0
2006-11-16 15:00:00,29.54,29.57,29.51,29.52,1862100.0,20.9699,20.9912,20.9486,20.9557,1862100.0
2006-11-16 15:10:00,29.52,29.61,29.52,29.58,2177200.0,20.9557,21.0196,20.9557,20.9983,2177200.0
2006-11-16 15:20:00,29.58,29.6,29.55,29.6,1523700.0,20.9983,21.0125,20.977,21.0125,1523700.0
2006-11-16 15:30:00,29.6,29.61,29.5,29.5,2627300.0,21.0125,21.0196,20.9415,20.9415,2627300.0
2006-11-16 15:40:00,29.5,29.51,29.45,29.47,3153700.0,20.9415,20.9486,20.906,20.9202,3153700.0
2006-11-16 15:50:00,29.47,29.5,29.43,29.44,3016800.0,20.9202,20.9415,20.8918,20.8989,3016800.0
2006-11-17 09:30:00,29.29,29.43,29.28,29.37,13002100.0,20.7924,20.8918,20.7853,20.8492,13002100.0
2006-11-17 09:40:00,29.37,29.41,29.37,29.41,490500.0,20.8492,20.8776,20.8492,20.8776,490500.0
2006-11-17 09:50:00,29.41,29.48,29.28,29.48,1294900.0,20.8776,20.9273,20.7853,20.9273,1294900.0
2006-11-17 10:00:00,29.48,29.53,29.45,29.5,1674100.0,20.9273,20.9628,20.906,20.9415,1674100.0
2006-11-17 10:10:00,29.51,29.54,29.46,29.47,1277900.0,20.9486,20.9699,20.9131,20.9202,1277900.0
2006-11-17 10:20:00,29.47,29.48,29.43,29.43,1577000.0,20.9202,20.9273,20.8918,20.8918,1577000.0
2006-11-17 10:30:00,29.44,29.44,29.39,29.39,1163200.0,20.8989,20.8989,20.8634,20.8634,1163200.0
2006-11-17 10:40:00,29.39,29.43,29.39,29.4,721100.0,20.8634,20.8918,20.8634,20.8705,721100.0
2006-11-17 10:50:00,29.4,29.42,29.4,29.4,604000.0,20.8705,20.8847,20.8705,20.8705,604000.0
2006-11-17 11:00:00,29.4,29.42,29.38,29.38,1059800.0,20.8705,20.8847,20.8563,20.8563,1059800.0
2006-11-17 11:10:00,29.39,29.43,29.37,29.41,639300.0,20.8634,20.8918,20.8492,20.8776,639300.0
2006-11-17 11:20:00,29.41,29.44,29.41,29.43,322900.0,20.8776,20.8989,20.8776,20.8918,322900.0
2006-11-17 11:30:00,29.43,29.44,29.39,29.41,436200.0,20.8918,20.8989,20.8634,20.8776,436200.0
2006-11-17 11:40:00,29.42,29.42,29.39,29.4,157100.0,20.8847,20.8847,20.8634,20.8705,157100.0
2006-11-17 11:50:00,29.4,29.41,29.39,29.41,475300.0,20.8705,20.8776,20.8634,20.8776,475300.0
2006-11-17 12:00:00,29.4,29.43,29.4,29.42,425200.0,20.8705,20.8918,20.8705,20.8847,425200.0
2006-11-17 12:10:00,29.43,29.44,29.42,29.44,395400.0,20.8918,20.8989,20.8847,20.8989,395400.0
2006-11-17 12:20:00,29.44,29.45,29.42,29.43,287100.0,20.8989,20.906,20.8847,20.8918,287100.0
2006-11-17 12:30:00,29.43,29.52,29.42,29.49,842000.0,20.8918,20.9557,20.8847,20.9344,842000.0
2006-11-17 12:40:00,29.49,29.52,29.49,29.5,521000.0,20.9344,20.9557,20.9344,20.9415,521000.0
2006-11-17 12:50:00,29.51,29.51,29.46,29.46,525900.0,20.9486,20.9486,20.9131,20.9131,525900.0
2006-11-17 13:00:00,29.46,29.5,29.42,29.43,782600.0,20.9131,20.9415,20.8847,20.8918,782600.0
2006-11-17 13:10:00,29.42,29.43,29.38,29.38,600200.0,20.8847,20.8918,20.8563,20.8563,600200.0
2006-11-17 13:20:00,29.39,29.4,29.38,29.38,572900.0,20.8634,20.8705,20.8563,20.8563,572900.0
2006-11-17 13:30:00,29.38,29.41,29.38,29.39,422100.0,20.8563,20.8776,20.8563,20.8634,422100.0
2006-11-17 13:40:00,29.39,29.41,29.38,29.41,347500.0,20.8634,20.8776,20.8563,20.8776,347500.0
2006-11-17 13:50:00,29.41,29.41,29.39,29.4,284400.0,20.8776,20.8776,20.8634,20.8705,284400.0
2006-11-17 14:00:00,29.4,29.4,29.38,29.38,495300.0,20.8705,20.8705,20.8563,20.8563,495300.0
2006-11-17 14:10:00,29.38,29.39,29.38,29.39,422600.0,20.8563,20.8634,20.8563,20.8634,422600.0
2006-11-17 14:20:00,29.39,29.4,29.38,29.4,869400.0,20.8634,20.8705,20.8563,20.8705,869400.0
2006-11-17 14:30:00,29.4,29.4,29.38,29.38,646900.0,20.8705,20.8705,20.8563,20.8563,646900.0
2006-11-17 14:40:00,29.38,29.41,29.38,29.4,849500.0,20.8563,20.8776,20.8563,20.8705,849500.0
2006-11-17 14:50:00,29.41,29.41,29.38,29.4,497200.0,20.8776,20.8776,20.8563,20.8705,497200.0
2006-11-17 15:00:00,29.4,29.43,29.39,29.43,601900.0,20.8705,20.8918,20.8634,20.8918,601900.0
2006-11-17 15:10:00,29.43,29.43,29.39,29.4,638300.0,20.8918,20.8918,20.8634,20.8705,638300.0
2006-11-17 15:20:00,29.39,29.4,29.38,29.39,713300.0,20.8634,20.8705,20.8563,20.8634,713300.0
2006-11-17 15:30:00,29.39,29.39,29.38,29.39,368000.0,20.8634,20.8634,20.8563,20.8634,368000.0
2006-11-17 15:40:00,29.39,29.45,29.38,29.4,3526900.0,20.8634,20.906,20.8563,20.8705,3526900.0
2006-11-17 15:50:00,29.4,29.41,29.32,29.39,3800400.0,20.8705,20.8776,20.8137,20.8634,3800400.0
2006-11-20 09:30:00,29.52,29.72,29.5,29.65,5268700.0,20.9557,21.0977,20.9415,21.048,5268700.0
2006-11-20 09:40:00,29.66,29.67,29.55,29.61,3916800.0,21.0551,21.0622,20.977,21.0196,3916800.0
2006-11-20 09:50:00,29.61,29.67,29.57,29.67,2187800.0,21.0196,21.0622,20.9912,21.0622,2187800.0
2006-11-20 10:00:00,29.66,29.7,29.65,29.69,2909100.0,21.0551,21.0835,21.048,21.0764,2909100.0
2006-11-20 10:10:00,29.69,29.73,29.67,29.73,1768500.0,21.0764,21.1048,21.0622,21.1048,1768500.0
2006-11-20 10:20:00,29.73,29.75,29.71,29.73,1673500.0,21.1048,21.119,21.0906,21.1048,1673500.0
2006-11-20 10:30:00,29.73,29.8,29.71,29.74,1344300.0,21.1048,21.1545,21.0906,21.1119,1344300.0
2006-11-20 10:40:00,29.75,29.79,29.73,29.77,2085000.0,21.119,21.1474,21.1048,21.1332,2085000.0
2006-11-20 10:50:00,29.77,29.83,29.76,29.82,2491700.0,21.1332,21.1758,21.1261,21.1687,2491700.0
2006-11-20 11:00:00,29.82,29.9,29.79,29.89,2236600.0,21.1687,21.2255,21.1474,21.2184,2236600.0
2006-11-20 11:10:00,29.89,29.89,29.81,29.87,1711900.0,21.2184,21.2184,21.1616,21.2042,1711900.0
2006-11-20 11:20:00,29.87,29.9,29.85,29.86,1668200.0,21.2042,21.2255,21.19,21.1971,1668200.0
2006-11-20 11:30:00,29.87,29.89,29.84,29.85,864200.0,21.2042,21.2184,21.1829,21.19,864200.0
2006-11-20 11:40:00,29.86,29.88,29.84,29.87,952300.0,21.1971,21.2113,21.1829,21.2042,952300.0
2006-11-20 11:50:00,29.86,29.91,29.85,29.9,1392800.0,21.1971,21.2326,21.19,21.2255,1392800.0
2006-11-20 12:00:00,29.9,29.93,29.89,29.9,1589500.0,21.2255,21.2468,21.2184,21.2255,1589500.0
2006-11-20 12:10:00,29.89,29.9,29.88,29.89,678200.0,21.2184,21.2255,21.2113,21.2184,678200.0
2006-11-20 12:20:00,29.88,29.93,29.85,29.91,1601300.0,21.2113,21.2468,21.19,21.2326,1601300.0
2006-11-20 12:30:00,29.9,29.95,29.9,29.95,2265400.0,21.2255,21.261,21.2255,21.261,2265400.0
2006-11-20 12:40:00,29.95,29.96,29.92,29.95,2266800.0,21.261,21.2681,21.2397,21.261,2266800.0
2006-11-20 12:50:00,29.96,29.97,29.92,29.96,2618300.0,21.2681,21.2752,21.2397,21.2681,2618300.0
2006-11-20 13:00:00,29.96,29.96,29.91,29.92,1356400.0,21.2681,21.2681,21.2326,21.2397,1356400.0
2006-11-20 13:10:00,29.91,29.92,29.86,29.88,720800.0,21.2326,21.2397,21.1971,21.2113,720800.0
2006-11-20 13:20:00,29.88,29.93,29.88,29.91,796500.0,21.2113,21.2468,21.2113,21.2326,796500.0
2006-11-20 13:30:00,29.92,29.98,29.91,29.97,1661200.0,21.2397,21.2823,21.2326,21.2752,1661200.0
2006-11-20 13:40:00,29.96,29.99,29.96,29.97,3372400.0,21.2681,21.2894,21.2681,21.2752,3372400.0
2006-11-20 13:50:00,29.97,30.0,29.96,29.98,3501100.0,21.2752,21.2965,21.2681,21.2823,3501100.0
2006-11-20 14:00:00,29.98,30.0,29.93,29.94,2737300.0,21.2823,21.2965,21.2468,21.2539,2737300.0
2006-11-20 14:10:00,29.94,29.97,29.88,29.89,1373900.0,21.2539,21.2752,21.2113,21.2184,1373900.0
2006-11-20 14:20:00,29.89,29.91,29.8,29.82,2791400.0,21.2184,21.2326,21.1545,21.1687,2791400.0
2006-11-20 14:30:00,29.83,29.98,29.81,29.86,1541400.0,21.1758,21.2823,21.1616,21.1971,1541400.0
2006-11-20 14:40:00,29.86,29.92,29.83,29.89,1132500.0,21.1971,21.2397,21.1758,21.2184,1132500.0
2006-11-20 14:50:00,29.89,29.94,29.89,29.92,856300.0,21.2184,21.2539,21.2184,21.2397,856300.0
2006-11-20 15:00:00,29.92,29.94,29.87,29.9,1178600.0,21.2397,21.2539,21.2042,21.2255,1178600.0
2006-11-20 15:10:00,29.89,29.92,29.89,29.9,922600.0,21.2184,21.2397,21.2184,21.2255,922600.0
2006-11-20 15:20:00,29.91,29.94,29.87,29.94,1713300.0,21.2326,21.2539,21.2042,21.2539,1713300.0
2006-11-20 15:30:00,29.94,29.96,29.91,29.92,2170500.0,21.2539,21.2681,21.2326,21.2397,2170500.0
2006-11-20 15:40:00,29.92,29.95,29.86,29.88,2867300.0,21.2397,21.261,21.1971,21.2113,2867300.0
2006-11-20 15:50:00,29.89,29.92,29.83,29.9,4605100.0,21.2184,21.2397,21.1758,21.2255,4605100.0
2006-11-21 09:30:00,29.9,29.97,29.9,29.96,3105600.0,21.2255,21.2752,21.2255,21.2681,3105600.0
2006-11-21 09:40:00,29.95,29.97,29.94,29.95,1383000.0,21.261,21.2752,21.2539,21.261,1383000.0
2006-11-21 09:50:00,29.95,29.97,29.94,29.96,1839000.0,21.261,21.2752,21.2539,21.2681,1839000.0
2006-11-21 10:00:00,29.95,29.99,29.95,29.97,1392700.0,21.261,21.2894,21.261,21.2752,1392700.0
2006-11-21 10:10:00,29.97,29.98,29.95,29.98,2194300.0,21.2752,21.2823,21.261,21.2823,2194300.0
2006-11-21 10:20:00,29.98,30.0,29.96,29.96,3334500.0,21.2823,21.2965,21.2681,21.2681,3334500.0
2006-11-21 10:30:00,29.96,29.97,29.85,29.86,1830800.0,21.2681,21.2752,21.19,21.1971,1830800.0
2006-11-21 10:40:00,29.87,29.93,29.86,29.91,2178200.0,21.2042,21.2468,21.1971,21.2326,2178200.0
2006-11-21 10:50:00,29.91,29.92,29.87,29.9,1150900.0,21.2326,21.2397,21.2042,21.2255,1150900.0
2006-11-21 11:00:00,29.9,29.94,29.9,29.9,1038900.0,21.2255,21.2539,21.2255,21.2255,1038900.0
2006-11-21 11:10:00,29.91,29.91,29.87,29.88,1263600.0,21.2326,21.2326,21.2042,21.2113,1263600.0
2006-11-21 11:20:00,29.88,29.93,29.85,29.93,1377900.0,21.2113,21.2468,21.19,21.2468,1377900.0
2006-11-21 11:30:00,29.93,29.93,29.88,29.93,1757000.0,21.2468,21.2468,21.2113,21.2468,1757000.0
2006-11-21 11:40:00,29.92,29.93,29.91,29.91,544200.0,21.2397,21.2468,21.2326,21.2326,544200.0
2006-11-21 11:50:00,29.91,29.94,29.91,29.91,625800.0,21.2326,21.2539,21.2326,21.2326,625800.0
2006-11-21 12:00:00,29.92,29.98,29.91,29.98,1633900.0,21.2397,21.2823,21.2326,21.2823,1633900.0
2006-11-21 12:10:00,29.97,29.98,29.92,29.94,1164200.0,21.2752,21.2823,21.2397,21.2539,1164200.0
2006-11-21 12:20:00,29.94,29.95,29.9,29.95,692000.0,21.2539,21.261,21.2255,21.261,692000.0
2006-11-21 12:30:00,29.95,29.96,29.92,29.94,500700.0,21.261,21.2681,21.2397,21.2539,500700.0
2006-11-21 12:40:00,29.93,29.94,29.93,29.93,344000.0,21.2468,21.2539,21.2468,21.2468,344000.0
2006-11-21 12:50:00,29.93,29.94,29.92,29.93,556900.0,21.2468,21.2539,21.2397,21.2468,556900.0
2006-11-21 13:00:00,29.92,29.94,29.89,29.9,1574900.0,21.2397,21.2539,21.2184,21.2255,1574900.0
2006-11-21 13:10:00,29.9,29.92,29.89,29.89,1528800.0,21.2255,21.2397,21.2184,21.2184,1528800.0
2006-11-21 13:20:00,29.89,29.9,29.87,29.87,994200.0,21.2184,21.2255,21.2042,21.2042,994200.0
2006-11-21 13:30:00,29.87,29.9,29.85,29.85,2053800.0,21.2042,21.2255,21.19,21.19,2053800.0
2006-11-21 13:40:00,29.86,29.87,29.82,29.85,1468800.0,21.1971,21.2042,21.1687,21.19,1468800.0
2006-11-21 13:50:00,29.85,29.88,29.85,29.86,1089200.0,21.19,21.2113,21.19,21.1971,1089200.0
2006-11-21 14:00:00,29.86,29.86,29.83,29.83,642700.0,21.1971,21.1971,21.1758,21.1758,642700.0
2006-11-21 14:10:00,29.83,29.84,29.8,29.8,791200.0,21.1758,21.1829,21.1545,21.1545,791200.0
2006-11-21 14:20:00,29.8,29.86,29.79,29.86,1050700.0,21.1545,21.1971,21.1474,21.1971,1050700.0
2006-11-21 14:30:00,29.86,29.88,29.85,29.87,1087400.0,21.1971,21.2113,21.19,21.2042,1087400.0
2006-11-21 14:40:00,29.87,29.9,29.87,29.89,845400.0,21.2042,21.2255,21.2042,21.2184,845400.0
2006-11-21 14:50:00,29.9,29.92,29.87,29.89,1005300.0,21.2255,21.2397,21.2042,21.2184,1005300.0
2006-11-21 15:00:00,29.89,29.93,29.88,29.92,846100.0,21.2184,21.2468,21.2113,21.2397,846100.0
2006-11-21 15:10:00,29.92,29.92,29.85,29.88,1690800.0,21.2397,21.2397,21.19,21.2113,1690800.0
2006-11-21 15:20:00,29.87,29.91,29.87,29.9,810200.0,21.2042,21.2326,21.2042,21.2255,810200.0
2006-11-21 15:30:00,29.9,29.92,29.89,29.89,1281600.0,21.2255,21.2397,21.2184,21.2184,1281600.0
2006-11-21 15:40:00,29.9,29.92,29.89,29.91,1502400.0,21.2255,21.2397,21.2184,21.2326,1502400.0
2006-11-21 15:50:00,29.92,29.95,29.91,29.92,2721200.0,21.2397,21.261,21.2326,21.2397,2721200.0
2006-11-22 09:30:00,29.98,29.99,29.95,29.97,2279600.0,21.2823,21.2894,21.261,21.2752,2279600.0
2006-11-22 09:40:00,29.97,30.0,29.96,29.98,3106200.0,21.2752,21.2965,21.2681,21.2823,3106200.0
2006-11-22 09:50:00,29.97,29.98,29.92,29.92,1507700.0,21.2752,21.2823,21.2397,21.2397,1507700.0
2006-11-22 10:00:00,29.93,29.95,29.82,29.87,2788700.0,21.2468,21.261,21.1687,21.2042,2788700.0
2006-11-22 10:10:00,29.87,29.91,29.84,29.9,2003000.0,21.2042,21.2326,21.1829,21.2255,2003000.0
2006-11-22 10:20:00,29.9,29.91,29.87,29.9,1064000.0,21.2255,21.2326,21.2042,21.2255,1064000.0
2006-11-22 10:30:00,29.91,29.92,29.87,29.91,1323700.0,21.2326,21.2397,21.2042,21.2326,1323700.0
2006-11-22 10:40:00,29.91,29.93,29.89,29.92,889400.0,21.2326,21.2468,21.2184,21.2397,889400.0
2006-11-22 10:50:00,29.92,29.93,29.91,29.92,933400.0,21.2397,21.2468,21.2326,21.2397,933400.0
2006-11-22 11:00:00,29.93,29.96,29.92,29.96,582300.0,21.2468,21.2681,21.2397,21.2681,582300.0
2006-11-22 11:10:00,29.96,29.96,29.9,29.91,1743900.0,21.2681,21.2681,21.2255,21.2326,1743900.0
2006-11-22 11:20:00,29.91,29.93,29.9,29.9,514800.0,21.2326,21.2468,21.2255,21.2255,514800.0
2006-11-22 11:30:00,29.9,29.92,29.89,29.9,669200.0,21.2255,21.2397,21.2184,21.2255,669200.0
2006-11-22 11:40:00,29.9,29.92,29.89,29.91,584900.0,21.2255,21.2397,21.2184,21.2326,584900.0
2006-11-22 11:50:00,29.92,29.92,29.89,29.91,455300.0,21.2397,21.2397,21.2184,21.2326,455300.0
2006-11-22 12:00:00,29.91,29.92,29.86,29.88,681100.0,21.2326,21.2397,21.1971,21.2113,681100.0
2006-11-22 12:10:00,29.88,29.89,29.88,29.89,142300.0,21.2113,21.2184,21.2113,21.2184,142300.0
2006-11-22 12:20:00,29.88,29.93,29.88,29.9,643800.0,21.2113,21.2468,21.2113,21.2255,643800.0
2006-11-22 12:30:00,29.9,29.92,29.9,29.9,306000.0,21.2255,21.2397,21.2255,21.2255,306000.0
2006-11-22 12:40:00,29.9,29.91,29.87,29.87,390100.0,21.2255,21.2326,21.2042,21.2042,390100.0
2006-11-22 12:50:00,29.88,29.88,29.85,29.86,1187500.0,21.2113,21.2113,21.19,21.1971,1187500.0
2006-11-22 13:00:00,29.86,29.88,29.85,29.85,447300.0,21.1971,21.2113,21.19,21.19,447300.0
2006-11-22 13:10:00,29.85,29.87,29.84,29.86,1223300.0,21.19,21.2042,21.1829,21.1971,1223300.0
2006-11-22 13:20:00,29.85,29.88,29.83,29.88,802500.0,21.19,21.2113,21.1758,21.2113,802500.0
2006-11-22 13:30:00,29.88,29.89,29.87,29.88,478400.0,21.2113,21.2184,21.2042,21.2113,478400.0
2006-11-22 13:40:00,29.89,29.9,29.86,29.86,995500.0,21.2184,21.2255,21.1971,21.1971,995500.0
2006-11-22 13:50:00,29.86,29.87,29.86,29.86,221800.0,21.1971,21.2042,21.1971,21.1971,221800.0
2006-11-22 14:00:00,29.87,29.9,29.86,29.88,623300.0,21.2042,21.2255,21.1971,21.2113,623300.0
2006-11-22 14:10:00,29.88,29.91,29.87,29.89,556800.0,21.2113,21.2326,21.2042,21.2184,556800.0
2006-11-22 14:20:00,29.9,29.92,29.89,29.9,492300.0,21.2255,21.2397,21.2184,21.2255,492300.0
2006-11-22 14:30:00,29.9,29.91,29.89,29.91,438200.0,21.2255,21.2326,21.2184,21.2326,438200.0
2006-11-22 14:40:00,29.9,29.94,29.9,29.91,945800.0,21.2255,21.2539,21.2255,21.2326,945800.0
2006-11-22 14:50:00,29.91,29.94,29.9,29.91,893900.0,21.2326,21.2539,21.2255,21.2326,893900.0
2006-11-22 15:00:00,29.91,29.93,29.9,29.91,499700.0,21.2326,21.2468,21.2255,21.2326,499700.0
2006-11-22 15:10:00,29.92,29.92,29.9,29.9,701400.0,21.2397,21.2397,21.2255,21.2255,701400.0
2006-11-22 15:20:00,29.91,29.92,29.89,29.91,917700.0,21.2326,21.2397,21.2184,21.2326,917700.0
2006-11-22 15:30:00,29.9,29.93,29.9,29.91,1090700.0,21.2255,21.2468,21.2255,21.2326,1090700.0
2006-11-22 15:40:00,29.91,29.94,29.89,29.92,1096600.0,21.2326,21.2539,21.2184,21.2397,1096600.0
2006-11-22 15:50:00,29.93,29.93,29.9,29.91,1288300.0,21.2468,21.2468,21.2255,21.2326,1288300.0
2006-11-24 09:30:00,29.65,29.75,29.64,29.73,2446400.0,21.048,21.119,21.0409,21.1048,2446400.0
2006-11-24 09:40:00,29.73,29.75,29.65,29.67,1584300.0,21.1048,21.119,21.048,21.0622,1584300.0
2006-11-24 09:50:00,29.67,29.71,29.67,29.68,1274000.0,21.0622,21.0906,21.0622,21.0693,1274000.0
2006-11-24 10:00:00,29.68,29.73,29.68,29.7,739700.0,21.0693,21.1048,21.0693,21.0835,739700.0
2006-11-24 10:10:00,29.7,29.72,29.69,29.71,384100.0,21.0835,21.0977,21.0764,21.0906,384100.0
2006-11-24 10:20:00,29.71,29.8,29.7,29.72,1375900.0,21.0906,21.1545,21.0835,21.0977,1375900.0
2006-11-24 10:30:00,29.72,29.74,29.71,29.73,350700.0,21.0977,21.1119,21.0906,21.1048,350700.0
2006-11-24 10:40:00,29.72,29.74,29.71,29.72,488400.0,21.0977,21.1119,21.0906,21.0977,488400.0
2006-11-24 10:50:00,29.73,29.77,29.72,29.77,659500.0,21.1048,21.1332,21.0977,21.1332,659500.0
2006-11-24 11:00:00,29.76,29.77,29.75,29.77,534400.0,21.1261,21.1332,21.119,21.1332,534400.0
2006-11-24 11:10:00,29.77,29.84,29.77,29.82,666100.0,21.1332,21.1829,21.1332,21.1687,666100.0
2006-11-24 11:20:00,29.81,29.82,29.79,29.79,453800.0,21.1616,21.1687,21.1474,21.1474,453800.0
2006-11-24 11:30:00,29.8,29.8,29.75,29.75,546600.0,21.1545,21.1545,21.119,21.119,546600.0
2006-11-24 11:40:00,29.75,29.77,29.73,29.73,531500.0,21.119,21.1332,21.1048,21.1048,531500.0
2006-11-24 11:50:00,29.73,29.75,29.72,29.74,386300.0,21.1048,21.119,21.0977,21.1119,386300.0
2006-11-24 12:00:00,29.74,29.76,29.74,29.75,455700.0,21.1119,21.1261,21.1119,21.119,455700.0
2006-11-24 12:10:00,29.75,29.77,29.75,29.76,424600.0,21.119,21.1332,21.119,21.1261,424600.0
2006-11-24 12:20:00,29.77,29.79,29.76,29.78,513700.0,21.1332,21.1474,21.1261,21.1403,513700.0
2006-11-24 12:30:00,29.77,29.78,29.73,29.77,653400.0,21.1332,21.1403,21.1048,21.1332,653400.0
2006-11-24 12:40:00,29.77,29.78,29.75,29.77,685300.0,21.1332,21.1403,21.119,21.1332,685300.0
2006-11-24 12:50:00,29.77,29.83,29.77,29.77,1334700.0,21.1332,21.1758,21.1332,21.1332,1334700.0
2006-11-27 09:30:00,29.69,29.74,29.65,29.7,2519500.0,21.0764,21.1119,21.048,21.0835,2519500.0
2006-11-27 09:40:00,29.7,29.71,29.68,29.68,752500.0,21.0835,21.0906,21.0693,21.0693,752500.0
2006-11-27 09:50:00,29.68,29.69,29.59,29.66,2240700.0,21.0693,21.0764,21.0054,21.0551,2240700.0
2006-11-27 10:00:00,29.66,29.67,29.61,29.65,1524200.0,21.0551,21.0622,21.0196,21.048,1524200.0
2006-11-27 10:10:00,29.66,29.66,29.56,29.6,2880100.0,21.0551,21.0551,20.9841,21.0125,2880100.0
2006-11-27 10:20:00,29.6,29.7,29.59,29.62,986600.0,21.0125,21.0835,21.0054,21.0267,986600.0
2006-11-27 10:30:00,29.63,29.63,29.56,29.58,1464700.0,21.0338,21.0338,20.9841,20.9983,1464700.0
2006-11-27 10:40:00,29.57,29.59,29.47,29.5,2431300.0,20.9912,21.0054,20.9202,20.9415,2431300.0
2006-11-27 10:50:00,29.49,29.53,29.49,29.51,1779300.0,20.9344,20.9628,20.9344,20.9486,1779300.0
2006-11-27 11:00:00,29.52,29.52,29.41,29.45,2685700.0,20.9557,20.9557,20.8776,20.906,2685700.0
2006-11-27 11:10:00,29.45,29.47,29.37,29.39,3677800.0,20.906,20.9202,20.8492,20.8634,3677800.0
2006-11-27 11:20:00,29.39,29.42,29.33,29.36,2409800.0,20.8634,20.8847,20.8208,20.8421,2409800.0
2006-11-27 11:30:00,29.36,30.43,28.39,29.44,1422900.0,20.8421,21.6017,20.1536,20.8989,1422900.0
2006-11-27 11:40:00,29.43,29.44,29.42,29.43,692200.0,20.8918,20.8989,20.8847,20.8918,692200.0
2006-11-27 11:50:00,29.44,29.45,29.43,29.44,927300.0,20.8989,20.906,20.8918,20.8989,927300.0
2006-11-27 12:00:00,29.44,29.46,29.41,29.45,1610800.0,20.8989,20.9131,20.8776,20.906,1610800.0
2006-11-27 12:10:00,29.46,29.54,29.45,29.53,1358400.0,20.9131,20.9699,20.906,20.9628,1358400.0
2006-11-27 12:20:00,29.54,29.58,29.51,29.51,869500.0,20.9699,20.9983,20.9486,20.9486,869500.0
2006-11-27 12:30:00,29.52,29.52,29.45,29.46,1337200.0,20.9557,20.9557,20.906,20.9131,1337200.0
2006-11-27 12:40:00,29.46,29.51,29.46,29.5,901100.0,20.9131,20.9486,20.9131,20.9415,901100.0
2006-11-27 12:50:00,29.51,29.51,29.48,29.48,938500.0,20.9486,20.9486,20.9273,20.9273,938500.0
2006-11-27 13:00:00,29.48,29.48,29.42,29.46,1723700.0,20.9273,20.9273,20.8847,20.9131,1723700.0
2006-11-27 13:10:00,29.46,29.47,29.43,29.46,1030500.0,20.9131,20.9202,20.8918,20.9131,1030500.0
2006-11-27 13:20:00,29.47,29.55,29.46,29.54,914700.0,20.9202,20.977,20.9131,20.9699,914700.0
2006-11-27 13:30:00,29.55,29.56,29.5,29.52,895500.0,20.977,20.9841,20.9415,20.9557,895500.0
2006-11-27 13:40:00,29.5,29.56,29.5,29.51,1260900.0,20.9415,20.9841,20.9415,20.9486,1260900.0
2006-11-27 13:50:00,29.52,29.52,29.49,29.49,1611900.0,20.9557,20.9557,20.9344,20.9344,1611900.0
2006-11-27 14:00:00,29.5,29.52,29.44,29.45,1249700.0,20.9415,20.9557,20.8989,20.906,1249700.0
2006-11-27 14:10:00,29.45,29.52,29.45,29.5,758600.0,20.906,20.9557,20.906,20.9415,758600.0
2006-11-27 14:20:00,29.5,29.54,29.49,29.53,638700.0,20.9415,20.9699,20.9344,20.9628,638700.0
2006-11-27 14:30:00,29.54,29.57,29.53,29.57,801100.0,20.9699,20.9912,20.9628,20.9912,801100.0
2006-11-27 14:40:00,29.56,29.57,29.52,29.53,760700.0,20.9841,20.9912,20.9557,20.9628,760700.0
2006-11-27 14:50:00,29.52,29.55,29.51,29.53,1804300.0,20.9557,20.977,20.9486,20.9628,1804300.0
2006-11-27 15:00:00,29.52,29.53,29.46,29.49,1254200.0,20.9557,20.9628,20.9131,20.9344,1254200.0
2006-11-27 15:10:00,29.5,29.5,29.45,29.5,1820900.0,20.9415,20.9415,20.906,20.9415,1820900.0
2006-11-27 15:20:00,29.5,29.53,29.47,29.47,1630100.0,20.9415,20.9628,20.9202,20.9202,1630100.0
2006-11-27 15:30:00,29.48,29.5,29.45,29.46,1506700.0,20.9273,20.9415,20.906,20.9131,1506700.0
2006-11-27 15:40:00,29.47,29.49,29.46,29.48,1792400.0,20.9202,20.9344,20.9131,20.9273,1792400.0
2006-11-27 15:50:00,29.49,29.5,29.46,29.47,2891800.0,20.9344,20.9415,20.9131,20.9202,2891800.0
2006-11-28 09:30:00,29.34,29.35,29.21,29.25,4431200.0,20.8279,20.835,20.7357,20.7641,4431200.0
2006-11-28 09:40:00,29.26,29.26,29.13,29.24,2823900.0,20.7712,20.7712,20.6789,20.757,2823900.0
2006-11-28 09:50:00,29.24,29.29,29.22,29.27,2218100.0,20.757,20.7924,20.7428,20.7782,2218100.0
2006-11-28 10:00:00,29.27,29.35,29.24,29.29,2107300.0,20.7782,20.835,20.757,20.7924,2107300.0
2006-11-28 10:10:00,29.28,29.3,29.18,29.18,2115700.0,20.7853,20.7995,20.7144,20.7144,2115700.0
2006-11-28 10:20:00,29.18,29.35,29.18,29.32,1696400.0,20.7144,20.835,20.7144,20.8137,1696400.0
2006-11-28 10:30:00,29.32,29.34,29.28,29.33,1673500.0,20.8137,20.8279,20.7853,20.8208,1673500.0
2006-11-28 10:40:00,29.33,29.41,29.33,29.37,2074900.0,20.8208,20.8776,20.8208,20.8492,2074900.0
2006-11-28 10:50:00,29.37,29.39,29.3,29.32,1430000.0,20.8492,20.8634,20.7995,20.8137,1430000.0
2006-11-28 11:00:00,29.32,29.36,29.29,29.32,853700.0,20.8137,20.8421,20.7924,20.8137,853700.0
2006-11-28 11:10:00,29.32,29.34,29.28,29.31,741200.0,20.8137,20.8279,20.7853,20.8066,741200.0
2006-11-28 11:20:00,29.3,29.34,29.29,29.33,1103800.0,20.7995,20.8279,20.7924,20.8208,1103800.0
2006-11-28 11:30:00,29.34,29.37,29.2,29.37,865600.0,20.8279,20.8492,20.7286,20.8492,865600.0
2006-11-28 11:40:00,29.37,29.37,29.28,29.29,1177400.0,20.8492,20.8492,20.7853,20.7924,1177400.0
2006-11-28 11:50:00,29.29,29.32,29.27,29.29,966800.0,20.7924,20.8137,20.7782,20.7924,966800.0
2006-11-28 12:00:00,29.29,29.36,29.27,29.33,666900.0,20.7924,20.8421,20.7782,20.8208,666900.0
2006-11-28 12:10:00,29.33,29.33,29.29,29.31,418900.0,20.8208,20.8208,20.7924,20.8066,418900.0
2006-11-28 12:20:00,29.32,29.33,29.28,29.3,628300.0,20.8137,20.8208,20.7853,20.7995,628300.0
2006-11-28 12:30:00,29.3,29.32,29.24,29.27,1035000.0,20.7995,20.8137,20.757,20.7782,1035000.0
2006-11-28 12:40:00,29.27,29.28,29.24,29.28,514000.0,20.7782,20.7853,20.757,20.7853,514000.0
2006-11-28 12:50:00,29.27,29.29,29.26,29.29,577600.0,20.7782,20.7924,20.7712,20.7924,577600.0
2006-11-28 13:00:00,29.28,29.35,29.28,29.34,1051800.0,20.7853,20.835,20.7853,20.8279,1051800.0
2006-11-28 13:10:00,29.34,29.39,29.31,29.33,1881300.0,20.8279,20.8634,20.8066,20.8208,1881300.0
2006-11-28 13:20:00,29.33,29.34,29.27,29.28,1122400.0,20.8208,20.8279,20.7782,20.7853,1122400.0
2006-11-28 13:30:00,29.29,29.36,29.28,29.31,1034500.0,20.7924,20.8421,20.7853,20.8066,1034500.0
2006-11-28 13:40:00,29.31,29.36,29.3,29.31,587600.0,20.8066,20.8421,20.7995,20.8066,587600.0
2006-11-28 13:50:00,29.3,29.33,29.3,29.3,397500.0,20.7995,20.8208,20.7995,20.7995,397500.0
2006-11-28 14:00:00,29.3,29.34,29.29,29.33,1003300.0,20.7995,20.8279,20.7924,20.8208,1003300.0
2006-11-28 14:10:00,29.33,29.34,29.29,29.3,697100.0,20.8208,20.8279,20.7924,20.7995,697100.0
2006-11-28 14:20:00,29.3,29.35,29.29,29.32,512400.0,20.7995,20.835,20.7924,20.8137,512400.0
2006-11-28 14:30:00,29.33,29.34,29.32,29.34,232700.0,20.8208,20.8279,20.8137,20.8279,232700.0
2006-11-28 14:40:00,29.34,29.35,29.3,29.3,750200.0,20.8279,20.835,20.7995,20.7995,750200.0
2006-11-28 14:50:00,29.31,29.34,29.3,29.31,1018100.0,20.8066,20.8279,20.7995,20.8066,1018100.0
2006-11-28 15:00:00,29.31,29.33,29.29,29.29,1076200.0,20.8066,20.8208,20.7924,20.7924,1076200.0
2006-11-28 15:10:00,29.29,29.35,29.29,29.34,829800.0,20.7924,20.835,20.7924,20.8279,829800.0
2006-11-28 15:20:00,29.34,29.39,29.34,29.36,1469600.0,20.8279,20.8634,20.8279,20.8421,1469600.0
2006-11-28 15:30:00,29.36,29.42,29.36,29.4,735500.0,20.8421,20.8847,20.8421,20.8705,735500.0
2006-11-28 15:40:00,29.41,29.41,29.36,29.37,1288300.0,20.8776,20.8776,20.8421,20.8492,1288300.0
2006-11-28 15:50:00,29.37,29.42,29.36,29.39,2261400.0,20.8492,20.8847,20.8421,20.8634,2261400.0
2006-11-29 09:30:00,29.44,29.55,29.43,29.53,3703000.0,20.8989,20.977,20.8918,20.9628,3703000.0
2006-11-29 09:40:00,29.53,29.54,29.49,29.51,938700.0,20.9628,20.9699,20.9344,20.9486,938700.0
2006-11-29 09:50:00,29.52,29.55,29.49,29.55,1591800.0,20.9557,20.977,20.9344,20.977,1591800.0
2006-11-29 10:00:00,29.54,29.59,29.49,29.59,2026500.0,20.9699,21.0054,20.9344,21.0054,2026500.0
2006-11-29 10:10:00,29.58,29.68,29.56,29.68,2512000.0,20.9983,21.0693,20.9841,21.0693,2512000.0
2006-11-29 10:20:00,29.68,29.69,29.6,29.65,1701200.0,21.0693,21.0764,21.0125,21.048,1701200.0
2006-11-29 10:30:00,29.64,29.66,29.57,29.58,1722900.0,21.0409,21.0551,20.9912,20.9983,1722900.0
2006-11-29 10:40:00,29.58,29.59,29.53,29.57,2146500.0,20.9983,21.0054,20.9628,20.9912,2146500.0
2006-11-29 10:50:00,29.57,29.62,29.56,29.59,681600.0,20.9912,21.0267,20.9841,21.0054,681600.0
2006-11-29 11:00:00,29.6,29.68,29.59,29.67,1273700.0,21.0125,21.0693,21.0054,21.0622,1273700.0
2006-11-29 11:10:00,29.67,29.7,29.66,29.67,1184600.0,21.0622,21.0835,21.0551,21.0622,1184600.0
2006-11-29 11:20:00,29.68,29.68,29.62,29.64,1031000.0,21.0693,21.0693,21.0267,21.0409,1031000.0
2006-11-29 11:30:00,29.64,29.65,29.59,29.63,1069000.0,21.0409,21.048,21.0054,21.0338,1069000.0
2006-11-29 11:40:00,29.64,29.7,29.63,29.66,1454100.0,21.0409,21.0835,21.0338,21.0551,1454100.0
2006-11-29 11:50:00,29.67,29.68,29.66,29.68,238000.0,21.0622,21.0693,21.0551,21.0693,238000.0
2006-11-29 12:00:00,29.67,29.69,29.64,29.65,780600.0,21.0622,21.0764,21.0409,21.048,780600.0
2006-11-29 12:10:00,29.65,29.65,29.62,29.64,935500.0,21.048,21.048,21.0267,21.0409,935500.0
2006-11-29 12:20:00,29.63,29.64,29.62,29.63,744400.0,21.0338,21.0409,21.0267,21.0338,744400.0
2006-11-29 12:30:00,29.63,29.65,29.62,29.64,241100.0,21.0338,21.048,21.0267,21.0409,241100.0
2006-11-29 12:40:00,29.65,29.66,29.61,29.62,829600.0,21.048,21.0551,21.0196,21.0267,829600.0
2006-11-29 12:50:00,29.61,29.62,29.59,29.6,444000.0,21.0196,21.0267,21.0054,21.0125,444000.0
2006-11-29 13:00:00,29.61,29.61,29.57,29.58,1454000.0,21.0196,21.0196,20.9912,20.9983,1454000.0
2006-11-29 13:10:00,29.58,29.58,29.49,29.54,2226900.0,20.9983,20.9983,20.9344,20.9699,2226900.0
2006-11-29 13:20:00,29.54,29.55,29.51,29.52,966400.0,20.9699,20.977,20.9486,20.9557,966400.0
2006-11-29 13:30:00,29.51,29.52,29.46,29.52,1013400.0,20.9486,20.9557,20.9131,20.9557,1013400.0
2006-11-29 13:40:00,29.52,29.56,29.51,29.55,737800.0,20.9557,20.9841,20.9486,20.977,737800.0
2006-11-29 13:50:00,29.55,29.55,29.52,29.55,692300.0,20.977,20.977,20.9557,20.977,692300.0
2006-11-29 14:00:00,29.54,29.55,29.51,29.53,1258400.0,20.9699,20.977,20.9486,20.9628,1258400.0
2006-11-29 14:10:00,29.53,29.53,29.51,29.52,513000.0,20.9628,20.9628,20.9486,20.9557,513000.0
2006-11-29 14:20:00,29.53,29.55,29.51,29.51,599700.0,20.9628,20.977,20.9486,20.9486,599700.0
2006-11-29 14:30:00,29.52,29.58,29.52,29.56,1501500.0,20.9557,20.9983,20.9557,20.9841,1501500.0
2006-11-29 14:40:00,29.56,29.56,29.54,29.55,797700.0,20.9841,20.9841,20.9699,20.977,797700.0
2006-11-29 14:50:00,29.56,29.6,29.54,29.58,1960000.0,20.9841,21.0125,20.9699,20.9983,1960000.0
2006-11-29 15:00:00,29.57,29.6,29.54,29.6,1253000.0,20.9912,21.0125,20.9699,21.0125,1253000.0
2006-11-29 15:10:00,29.6,29.78,29.58,29.61,1161600.0,21.0125,21.1403,20.9983,21.0196,1161600.0
2006-11-29 15:20:00,29.62,29.62,29.57,29.59,1048900.0,21.0267,21.0267,20.9912,21.0054,1048900.0
2006-11-29 15:30:00,29.6,29.63,29.5,29.62,1656300.0,21.0125,21.0338,20.9415,21.0267,1656300.0
2006-11-29 15:40:00,29.62,29.62,29.57,29.58,956600.0,21.0267,21.0267,20.9912,20.9983,956600.0
2006-11-29 15:50:00,29.58,29.59,29.54,29.58,1638800.0,20.9983,21.0054,20.9699,20.9983,1638800.0
2006-11-30 09:30:00,29.43,29.53,29.4,29.52,3335700.0,20.8918,20.9628,20.8705,20.9557,3335700.0
2006-11-30 09:40:00,29.52,29.57,29.46,29.55,1889300.0,20.9557,20.9912,20.9131,20.977,1889300.0
2006-11-30 09:50:00,29.55,29.55,29.49,29.53,1223000.0,20.977,20.977,20.9344,20.9628,1223000.0
2006-11-30 10:00:00,29.52,29.53,29.43,29.47,2261300.0,20.9557,20.9628,20.8918,20.9202,2261300.0
2006-11-30 10:10:00,29.47,29.51,29.47,29.49,957200.0,20.9202,20.9486,20.9202,20.9344,957200.0
2006-11-30 10:20:00,29.49,29.52,29.45,29.5,836400.0,20.9344,20.9557,20.906,20.9415,836400.0
2006-11-30 10:30:00,29.5,29.55,29.45,29.53,1028400.0,20.9415,20.977,20.906,20.9628,1028400.0
2006-11-30 10:40:00,29.54,29.57,29.51,29.51,1331100.0,20.9699,20.9912,20.9486,20.9486,1331100.0
2006-11-30 10:50:00,29.52,29.56,29.5,29.5,1459100.0,20.9557,20.9841,20.9415,20.9415,1459100.0
2006-11-30 11:00:00,29.51,29.53,29.49,29.51,658800.0,20.9486,20.9628,20.9344,20.9486,658800.0
2006-11-30 11:10:00,29.51,29.52,29.44,29.45,1076000.0,20.9486,20.9557,20.8989,20.906,1076000.0
2006-11-30 11:20:00,29.48,29.48,29.44,29.46,1106700.0,20.9273,20.9273,20.8989,20.9131,1106700.0
2006-11-30 11:30:00,29.46,29.46,29.39,29.41,1021900.0,20.9131,20.9131,20.8634,20.8776,1021900.0
2006-11-30 11:40:00,29.41,29.5,29.38,29.38,983600.0,20.8776,20.9415,20.8563,20.8563,983600.0
2006-11-30 11:50:00,29.38,29.45,29.38,29.43,626400.0,20.8563,20.906,20.8563,20.8918,626400.0
2006-11-30 12:00:00,29.43,29.43,29.38,29.41,1191000.0,20.8918,20.8918,20.8563,20.8776,1191000.0
2006-11-30 12:10:00,29.41,29.44,29.41,29.43,849200.0,20.8776,20.8989,20.8776,20.8918,849200.0
2006-11-30 12:20:00,29.42,29.45,29.42,29.44,514300.0,20.8847,20.906,20.8847,20.8989,514300.0
2006-11-30 12:30:00,29.44,29.46,29.42,29.42,513700.0,20.8989,20.9131,20.8847,20.8847,513700.0
2006-11-30 12:40:00,29.42,29.43,29.41,29.41,327800.0,20.8847,20.8918,20.8776,20.8776,327800.0
2006-11-30 12:50:00,29.41,29.44,29.4,29.4,587600.0,20.8776,20.8989,20.8705,20.8705,587600.0
2006-11-30 13:00:00,29.4,29.42,29.39,29.41,408700.0,20.8705,20.8847,20.8634,20.8776,408700.0
2006-11-30 13:10:00,29.41,29.47,29.4,29.44,1089800.0,20.8776,20.9202,20.8705,20.8989,1089800.0
2006-11-30 13:20:00,29.45,29.5,29.37,29.5,1056900.0,20.906,20.9415,20.8492,20.9415,1056900.0
2006-11-30 13:30:00,29.49,29.51,29.47,29.48,808800.0,20.9344,20.9486,20.9202,20.9273,808800.0
2006-11-30 13:40:00,29.48,29.48,29.44,29.47,755300.0,20.9273,20.9273,20.8989,20.9202,755300.0
2006-11-30 13:50:00,29.48,29.48,29.39,29.4,834900.0,20.9273,20.9273,20.8634,20.8705,834900.0
2006-11-30 14:00:00,29.39,29.43,29.39,29.4,604200.0,20.8634,20.8918,20.8634,20.8705,604200.0
2006-11-30 14:10:00,29.4,29.44,29.4,29.44,654100.0,20.8705,20.8989,20.8705,20.8989,654100.0
2006-11-30 14:20:00,29.43,29.44,29.42,29.43,471000.0,20.8918,20.8989,20.8847,20.8918,471000.0
2006-11-30 14:30:00,29.43,29.5,29.42,29.48,1308500.0,20.8918,20.9415,20.8847,20.9273,1308500.0
2006-11-30 14:40:00,29.48,29.49,29.46,29.48,566900.0,20.9273,20.9344,20.9131,20.9273,566900.0
2006-11-30 14:50:00,29.47,29.49,29.45,29.47,585700.0,20.9202,20.9344,20.906,20.9202,585700.0
2006-11-30 15:00:00,29.46,29.48,29.46,29.47,474100.0,20.9131,20.9273,20.9131,20.9202,474100.0
2006-11-30 15:10:00,29.46,29.48,29.45,29.46,451400.0,20.9131,20.9273,20.906,20.9131,451400.0
2006-11-30 15:20:00,29.46,29.51,29.46,29.5,586900.0,20.9131,20.9486,20.9131,20.9415,586900.0
2006-11-30 15:30:00,29.51,29.51,29.44,29.47,1728100.0,20.9486,20.9486,20.8989,20.9202,1728100.0
2006-11-30 15:40:00,29.46,29.47,29.39,29.44,2688000.0,20.9131,20.9202,20.8634,20.8989,2688000.0
2006-11-30 15:50:00,29.44,29.45,29.34,29.36,3868400.0,20.8989,20.906,20.8279,20.8421,3868400.0
2006-12-01 09:30:00,29.22,29.3,29.21,29.28,3064400.0,20.7428,20.7995,20.7357,20.7853,3064400.0
2006-12-01 09:40:00,29.28,29.28,29.23,29.25,1653300.0,20.7853,20.7853,20.7499,20.7641,1653300.0
2006-12-01 09:50:00,29.25,29.26,29.12,29.18,2288800.0,20.7641,20.7712,20.6718,20.7144,2288800.0
2006-12-01 10:00:00,29.18,29.19,28.93,29.03,5601200.0,20.7144,20.7215,20.5369,20.6079,5601200.0
2006-12-01 10:10:00,29.04,29.13,29.01,29.1,3249400.0,20.615,20.6789,20.5937,20.6576,3249400.0
2006-12-01 10:20:00,29.11,29.18,29.08,29.11,2355900.0,20.6647,20.7144,20.6434,20.6647,2355900.0
2006-12-01 10:30:00,29.11,29.11,28.99,29.02,2317800.0,20.6647,20.6647,20.5795,20.6008,2317800.0
2006-12-01 10:40:00,29.02,29.07,28.96,29.05,2230400.0,20.6008,20.6363,20.5582,20.6221,2230400.0
2006-12-01 10:50:00,29.05,29.08,29.03,29.05,1299300.0,20.6221,20.6434,20.6079,20.6221,1299300.0
2006-12-01 11:00:00,29.04,29.11,29.03,29.04,907000.0,20.615,20.6647,20.6079,20.615,907000.0
2006-12-01 11:10:00,29.05,29.12,29.04,29.11,1019800.0,20.6221,20.6718,20.615,20.6647,1019800.0
2006-12-01 11:20:00,29.11,29.11,29.05,29.08,875300.0,20.6647,20.6647,20.6221,20.6434,875300.0
2006-12-01 11:30:00,29.07,29.15,29.04,29.05,715600.0,20.6363,20.6931,20.615,20.6221,715600.0
2006-12-01 11:40:00,29.06,29.11,29.04,29.07,1006500.0,20.6292,20.6647,20.615,20.6363,1006500.0
2006-12-01 11:50:00,29.07,29.15,29.06,29.11,1090900.0,20.6363,20.6931,20.6292,20.6647,1090900.0
2006-12-01 12:00:00,29.11,29.14,29.05,29.07,1087500.0,20.6647,20.686,20.6221,20.6363,1087500.0
2006-12-01 12:10:00,29.07,29.09,29.01,29.03,1273800.0,20.6363,20.6505,20.5937,20.6079,1273800.0
2006-12-01 12:20:00,29.03,29.05,29.01,29.01,929800.0,20.6079,20.6221,20.5937,20.5937,929800.0
2006-12-01 12:30:00,29.01,29.03,28.94,28.98,1764300.0,20.5937,20.6079,20.544,20.5724,1764300.0
2006-12-01 12:40:00,28.98,29.02,28.97,29.02,1823500.0,20.5724,20.6008,20.5653,20.6008,1823500.0
2006-12-01 12:50:00,29.01,29.02,28.96,28.99,870900.0,20.5937,20.6008,20.5582,20.5795,870900.0
2006-12-01 13:00:00,28.98,28.99,28.93,28.95,1633300.0,20.5724,20.5795,20.5369,20.5511,1633300.0
2006-12-01 13:10:00,28.94,29.0,28.94,28.99,798000.0,20.544,20.5866,20.544,20.5795,798000.0
2006-12-01 13:20:00,28.98,29.0,28.94,28.95,886200.0,20.5724,20.5866,20.544,20.5511,886200.0
2006-12-01 13:30:00,28.96,29.0,28.93,28.97,1361700.0,20.5582,20.5866,20.5369,20.5653,1361700.0
2006-12-01 13:40:00,28.97,28.98,28.94,28.95,1670000.0,20.5653,20.5724,20.544,20.5511,1670000.0
2006-12-01 13:50:00,28.96,28.98,28.9,28.98,1673400.0,20.5582,20.5724,20.5156,20.5724,1673400.0
2006-12-01 14:00:00,28.97,29.0,28.9,28.95,1744400.0,20.5653,20.5866,20.5156,20.5511,1744400.0
2006-12-01 14:10:00,28.94,29.0,28.94,28.96,1287700.0,20.544,20.5866,20.544,20.5582,1287700.0
2006-12-01 14:20:00,28.96,29.0,28.95,28.95,891300.0,20.5582,20.5866,20.5511,20.5511,891300.0
2006-12-01 14:30:00,28.96,28.98,28.92,28.96,2314700.0,20.5582,20.5724,20.5298,20.5582,2314700.0
2006-12-01 14:40:00,28.97,28.98,28.95,28.96,714500.0,20.5653,20.5724,20.5511,20.5582,714500.0
2006-12-01 14:50:00,28.96,28.99,28.95,28.98,758000.0,20.5582,20.5795,20.5511,20.5724,758000.0
2006-12-01 15:00:00,28.98,29.04,28.97,29.01,2335100.0,20.5724,20.615,20.5653,20.5937,2335100.0
2006-12-01 15:10:00,29.0,29.04,28.99,29.03,1541600.0,20.5866,20.615,20.5795,20.6079,1541600.0
2006-12-01 15:20:00,29.03,29.03,28.98,28.99,1512700.0,20.6079,20.6079,20.5724,20.5795,1512700.0
2006-12-01 15:30:00,28.98,29.04,28.97,29.03,1663700.0,20.5724,20.615,20.5653,20.6079,1663700.0
2006-12-01 15:40:00,29.04,29.11,28.98,29.06,2352400.0,20.615,20.6647,20.5724,20.6292,2352400.0
2006-12-01 15:50:00,29.06,29.11,28.98,29.11,4250300.0,20.6292,20.6647,20.5724,20.6647,4250300.0
2006-12-04 09:30:00,29.23,29.37,29.17,29.28,4165500.0,20.7499,20.8492,20.7073,20.7853,4165500.0
2006-12-04 09:40:00,29.28,29.28,29.22,29.24,1387300.0,20.7853,20.7853,20.7428,20.757,1387300.0
2006-12-04 09:50:00,29.24,29.29,29.18,29.28,1431700.0,20.757,20.7924,20.7144,20.7853,1431700.0
2006-12-04 10:00:00,29.28,29.34,29.26,29.31,2312800.0,20.7853,20.8279,20.7712,20.8066,2312800.0
2006-12-04 10:10:00,29.32,29.35,29.3,29.34,1342400.0,20.8137,20.835,20.7995,20.8279,1342400.0
2006-12-04 10:20:00,29.33,29.44,29.33,29.39,3238900.0,20.8208,20.8989,20.8208,20.8634,3238900.0
2006-12-04 10:30:00,29.38,29.43,29.32,29.33,2514900.0,20.8563,20.8918,20.8137,20.8208,2514900.0
2006-12-04 10:40:00,29.33,29.36,29.33,29.34,751400.0,20.8208,20.8421,20.8208,20.8279,751400.0
2006-12-04 10:50:00,29.34,29.38,29.33,29.37,1107600.0,20.8279,20.8563,20.8208,20.8492,1107600.0
2006-12-04 11:00:00,29.37,29.41,29.36,29.38,1041500.0,20.8492,20.8776,20.8421,20.8563,1041500.0
2006-12-04 11:10:00,29.39,29.44,29.38,29.42,1662400.0,20.8634,20.8989,20.8563,20.8847,1662400.0
2006-12-04 11:20:00,29.41,29.43,29.34,29.35,1620700.0,20.8776,20.8918,20.8279,20.835,1620700.0
2006-12-04 11:30:00,29.35,29.39,29.34,29.39,544700.0,20.835,20.8634,20.8279,20.8634,544700.0
2006-12-04 11:40:00,29.38,29.39,29.33,29.36,549400.0,20.8563,20.8634,20.8208,20.8421,549400.0
2006-12-04 11:50:00,29.35,29.36,29.34,29.35,320900.0,20.835,20.8421,20.8279,20.835,320900.0
2006-12-04 12:00:00,29.35,29.39,29.34,29.35,709000.0,20.835,20.8634,20.8279,20.835,709000.0
2006-12-04 12:10:00,29.35,29.39,29.35,29.37,439800.0,20.835,20.8634,20.835,20.8492,439800.0
2006-12-04 12:20:00,29.37,29.39,29.35,29.35,340300.0,20.8492,20.8634,20.835,20.835,340300.0
2006-12-04 12:30:00,29.36,29.38,29.34,29.38,395300.0,20.8421,20.8563,20.8279,20.8563,395300.0
2006-12-04 12:40:00,29.38,29.39,29.36,29.38,571800.0,20.8563,20.8634,20.8421,20.8563,571800.0
2006-12-04 12:50:00,29.38,29.39,29.37,29.39,297500.0,20.8563,20.8634,20.8492,20.8634,297500.0
2006-12-04 13:00:00,29.39,29.4,29.38,29.39,828500.0,20.8634,20.8705,20.8563,20.8634,828500.0
2006-12-04 13:10:00,29.39,29.4,29.36,29.38,377200.0,20.8634,20.8705,20.8421,20.8563,377200.0
2006-12-04 13:20:00,29.37,29.38,29.33,29.33,1123500.0,20.8492,20.8563,20.8208,20.8208,1123500.0
2006-12-04 13:30:00,29.33,29.39,29.33,29.39,890200.0,20.8208,20.8634,20.8208,20.8634,890200.0
2006-12-04 13:40:00,29.39,29.41,29.34,29.36,1837600.0,20.8634,20.8776,20.8279,20.8421,1837600.0
2006-12-04 13:50:00,29.36,29.37,29.33,29.33,693200.0,20.8421,20.8492,20.8208,20.8208,693200.0
2006-12-04 14:00:00,29.33,29.39,29.33,29.39,503500.0,20.8208,20.8634,20.8208,20.8634,503500.0
2006-12-04 14:10:00,29.39,29.42,29.37,29.37,1027700.0,20.8634,20.8847,20.8492,20.8492,1027700.0
2006-12-04 14:20:00,29.37,29.46,29.37,29.46,1348100.0,20.8492,20.9131,20.8492,20.9131,1348100.0
2006-12-04 14:30:00,29.46,29.48,29.41,29.41,1592200.0,20.9131,20.9273,20.8776,20.8776,1592200.0
2006-12-04 14:40:00,29.41,29.48,29.39,29.46,1336300.0,20.8776,20.9273,20.8634,20.9131,1336300.0
2006-12-04 14:50:00,29.46,29.51,29.35,29.51,3034900.0,20.9131,20.9486,20.835,20.9486,3034900.0
2006-12-04 15:00:00,29.5,29.52,29.4,29.43,2363300.0,20.9415,20.9557,20.8705,20.8918,2363300.0
2006-12-04 15:10:00,29.42,29.45,29.39,29.39,908100.0,20.8847,20.906,20.8634,20.8634,908100.0
2006-12-04 15:20:00,29.39,29.41,29.37,29.4,1464600.0,20.8634,20.8776,20.8492,20.8705,1464600.0
2006-12-04 15:30:00,29.39,29.4,29.33,29.39,1520800.0,20.8634,20.8705,20.8208,20.8634,1520800.0
2006-12-04 15:40:00,29.39,29.39,29.32,29.33,1558100.0,20.8634,20.8634,20.8137,20.8208,1558100.0
2006-12-04 15:50:00,29.33,29.36,29.31,29.33,2657600.0,20.8208,20.8421,20.8066,20.8208,2657600.0
2006-12-05 09:30:00,29.36,29.4,29.24,29.29,2156400.0,20.8421,20.8705,20.757,20.7924,2156400.0
2006-12-05 09:40:00,29.29,29.33,29.24,29.24,1109100.0,20.7924,20.8208,20.757,20.757,1109100.0
2006-12-05 09:50:00,29.24,29.27,29.2,29.21,1209600.0,20.757,20.7782,20.7286,20.7357,1209600.0
2006-12-05 10:00:00,29.21,29.31,29.11,29.19,2210300.0,20.7357,20.8066,20.6647,20.7215,2210300.0
2006-12-05 10:10:00,29.19,29.19,29.12,29.15,2654500.0,20.7215,20.7215,20.6718,20.6931,2654500.0
2006-12-05 10:20:00,29.15,29.16,29.03,29.07,2660200.0,20.6931,20.7002,20.6079,20.6363,2660200.0
2006-12-05 10:30:00,29.07,29.16,29.06,29.09,2224000.0,20.6363,20.7002,20.6292,20.6505,2224000.0
2006-12-05 10:40:00,29.09,29.14,29.06,29.12,1445600.0,20.6505,20.686,20.6292,20.6718,1445600.0
2006-12-05 10:50:00,29.12,29.14,29.1,29.13,615800.0,20.6718,20.686,20.6576,20.6789,615800.0
2006-12-05 11:00:00,29.13,29.14,29.07,29.1,782600.0,20.6789,20.686,20.6363,20.6576,782600.0
2006-12-05 11:10:00,29.1,29.12,29.07,29.12,550300.0,20.6576,20.6718,20.6363,20.6718,550300.0
2006-12-05 11:20:00,29.12,29.14,29.11,29.13,372700.0,20.6718,20.686,20.6647,20.6789,372700.0
2006-12-05 11:30:00,29.13,29.14,29.09,29.1,732600.0,20.6789,20.686,20.6505,20.6576,732600.0
2006-12-05 11:40:00,29.1,29.11,29.06,29.09,777500.0,20.6576,20.6647,20.6292,20.6505,777500.0
2006-12-05 11:50:00,29.09,29.1,29.05,29.05,948900.0,20.6505,20.6576,20.6221,20.6221,948900.0
2006-12-05 12:00:00,29.05,29.08,29.05,29.07,962800.0,20.6221,20.6434,20.6221,20.6363,962800.0
2006-12-05 12:10:00,29.08,29.09,29.07,29.09,316800.0,20.6434,20.6505,20.6363,20.6505,316800.0
2006-12-05 12:20:00,29.09,29.14,29.07,29.13,779400.0,20.6505,20.686,20.6363,20.6789,779400.0
2006-12-05 12:30:00,29.13,29.16,29.12,29.12,477600.0,20.6789,20.7002,20.6718,20.6718,477600.0
2006-12-05 12:40:00,29.12,29.13,29.07,29.08,526100.0,20.6718,20.6789,20.6363,20.6434,526100.0
2006-12-05 12:50:00,29.09,29.11,29.08,29.1,378800.0,20.6505,20.6647,20.6434,20.6576,378800.0
2006-12-05 13:00:00,29.11,29.11,29.1,29.11,165600.0,20.6647,20.6647,20.6576,20.6647,165600.0
2006-12-05 13:10:00,29.11,29.16,29.1,29.11,2451800.0,20.6647,20.7002,20.6576,20.6647,2451800.0
2006-12-05 13:20:00,29.11,29.12,29.05,29.09,1899200.0,20.6647,20.6718,20.6221,20.6505,1899200.0
2006-12-05 13:30:00,29.1,29.11,29.06,29.07,1092200.0,20.6576,20.6647,20.6292,20.6363,1092200.0
2006-12-05 13:40:00,29.07,29.09,29.06,29.08,903500.0,20.6363,20.6505,20.6292,20.6434,903500.0
2006-12-05 13:50:00,29.09,29.09,29.03,29.07,1317800.0,20.6505,20.6505,20.6079,20.6363,1317800.0
2006-12-05 14:00:00,29.06,29.09,29.03,29.09,465200.0,20.6292,20.6505,20.6079,20.6505,465200.0
2006-12-05 14:10:00,29.09,29.09,29.07,29.09,499600.0,20.6505,20.6505,20.6363,20.6505,499600.0
2006-12-05 14:20:00,29.08,29.13,29.08,29.12,771700.0,20.6434,20.6789,20.6434,20.6718,771700.0
2006-12-05 14:30:00,29.12,29.13,29.08,29.09,432600.0,20.6718,20.6789,20.6434,20.6505,432600.0
2006-12-05 14:40:00,29.09,29.1,29.06,29.06,773800.0,20.6505,20.6576,20.6292,20.6292,773800.0
2006-12-05 14:50:00,29.06,29.08,29.06,29.06,427400.0,20.6292,20.6434,20.6292,20.6292,427400.0
2006-12-05 15:00:00,29.06,29.1,29.04,29.06,1101500.0,20.6292,20.6576,20.615,20.6292,1101500.0
2006-12-05 15:10:00,29.06,29.12,29.04,29.06,1034500.0,20.6292,20.6718,20.615,20.6292,1034500.0
2006-12-05 15:20:00,29.06,29.11,29.06,29.1,912100.0,20.6292,20.6647,20.6292,20.6576,912100.0
2006-12-05 15:30:00,29.1,29.1,29.06,29.09,875700.0,20.6576,20.6576,20.6292,20.6505,875700.0
2006-12-05 15:40:00,29.08,29.1,29.03,29.09,1908100.0,20.6434,20.6576,20.6079,20.6505,1908100.0
2006-12-05 15:50:00,29.1,29.15,29.09,29.15,2771200.0,20.6576,20.6931,20.6505,20.6931,2771200.0
2006-12-06 09:30:00,29.1,29.1,28.92,29.01,2589700.0,20.6576,20.6576,20.5298,20.5937,2589700.0
2006-12-06 09:40:00,29.02,29.03,28.91,29.03,2288900.0,20.6008,20.6079,20.5227,20.6079,2288900.0
2006-12-06 09:50:00,29.03,29.1,29.02,29.06,2554400.0,20.6079,20.6576,20.6008,20.6292,2554400.0
2006-12-06 10:00:00,29.07,29.07,28.97,29.07,1722000.0,20.6363,20.6363,20.5653,20.6363,1722000.0
2006-12-06 10:10:00,29.06,29.07,28.99,29.04,1060600.0,20.6292,20.6363,20.5795,20.615,1060600.0
2006-12-06 10:20:00,29.04,29.07,29.02,29.03,720000.0,20.615,20.6363,20.6008,20.6079,720000.0
2006-12-06 10:30:00,29.04,29.07,29.0,29.06,1285700.0,20.615,20.6363,20.5866,20.6292,1285700.0
2006-12-06 10:40:00,29.06,29.12,29.05,29.12,884200.0,20.6292,20.6718,20.6221,20.6718,884200.0
2006-12-06 10:50:00,29.11,29.13,29.06,29.09,786300.0,20.6647,20.6789,20.6292,20.6505,786300.0
2006-12-06 11:00:00,29.08,29.12,29.07,29.08,530300.0,20.6434,20.6718,20.6363,20.6434,530300.0
2006-12-06 11:10:00,29.08,29.09,29.05,29.06,544100.0,20.6434,20.6505,20.6221,20.6292,544100.0
2006-12-06 11:20:00,29.07,29.09,29.06,29.08,457400.0,20.6363,20.6505,20.6292,20.6434,457400.0
2006-12-06 11:30:00,29.08,29.09,29.06,29.08,316700.0,20.6434,20.6505,20.6292,20.6434,316700.0
2006-12-06 11:40:00,29.07,29.08,29.0,29.02,1258000.0,20.6363,20.6434,20.5866,20.6008,1258000.0
2006-12-06 11:50:00,29.02,29.02,28.97,28.97,751100.0,20.6008,20.6008,20.5653,20.5653,751100.0
2006-12-06 12:00:00,28.97,29.0,28.97,28.98,893300.0,20.5653,20.5866,20.5653,20.5724,893300.0
2006-12-06 12:10:00,28.98,28.98,28.97,28.98,569600.0,20.5724,20.5724,20.5653,20.5724,569600.0
2006-12-06 12:20:00,28.97,28.98,28.93,28.97,824100.0,20.5653,20.5724,20.5369,20.5653,824100.0
2006-12-06 12:30:00,28.97,28.97,28.94,28.96,590400.0,20.5653,20.5653,20.544,20.5582,590400.0
2006-12-06 12:40:00,28.95,29.01,28.95,29.0,686200.0,20.5511,20.5937,20.5511,20.5866,686200.0
2006-12-06 12:50:00,29.0,29.03,28.96,28.96,1095000.0,20.5866,20.6079,20.5582,20.5582,1095000.0
2006-12-06 13:00:00,28.96,29.0,28.96,28.99,655900.0,20.5582,20.5866,20.5582,20.5795,655900.0
2006-12-06 13:10:00,28.99,29.0,28.97,28.97,183400.0,20.5795,20.5866,20.5653,20.5653,183400.0
2006-12-06 13:20:00,28.97,28.98,28.94,28.95,802100.0,20.5653,20.5724,20.544,20.5511,802100.0
2006-12-06 13:30:00,28.95,28.96,28.93,28.96,1327200.0,20.5511,20.5582,20.5369,20.5582,1327200.0
2006-12-06 13:40:00,28.95,28.97,28.92,28.93,1049900.0,20.5511,20.5653,20.5298,20.5369,1049900.0
2006-12-06 13:50:00,28.93,28.94,28.92,28.93,481400.0,20.5369,20.544,20.5298,20.5369,481400.0
2006-12-06 14:00:00,28.92,28.93,28.88,28.92,2087300.0,20.5298,20.5369,20.5014,20.5298,2087300.0
2006-12-06 14:10:00,28.92,28.94,28.91,28.92,781300.0,20.5298,20.544,20.5227,20.5298,781300.0
2006-12-06 14:20:00,28.91,28.93,28.91,28.92,357800.0,20.5227,20.5369,20.5227,20.5298,357800.0
2006-12-06 14:30:00,28.91,28.94,28.9,28.94,666200.0,20.5227,20.544,20.5156,20.544,666200.0
2006-12-06 14:40:00,28.93,28.95,28.89,28.95,1133700.0,20.5369,20.5511,20.5085,20.5511,1133700.0
2006-12-06 14:50:00,28.94,28.95,28.93,28.93,279700.0,20.544,20.5511,20.5369,20.5369,279700.0
2006-12-06 15:00:00,28.93,28.94,28.9,28.94,808200.0,20.5369,20.544,20.5156,20.544,808200.0
2006-12-06 15:10:00,28.93,28.94,28.91,28.91,760600.0,20.5369,20.544,20.5227,20.5227,760600.0
2006-12-06 15:20:00,28.91,28.93,28.87,28.92,1628600.0,20.5227,20.5369,20.4943,20.5298,1628600.0
2006-12-06 15:30:00,28.92,28.93,28.88,28.92,1433900.0,20.5298,20.5369,20.5014,20.5298,1433900.0
2006-12-06 15:40:00,28.92,28.99,28.91,28.98,1434200.0,20.5298,20.5795,20.5227,20.5724,1434200.0
2006-12-06 15:50:00,28.99,29.01,28.92,29.01,3347700.0,20.5795,20.5937,20.5298,20.5937,3347700.0
2006-12-07 09:30:00,28.97,29.07,28.95,29.0,2092300.0,20.5653,20.6363,20.5511,20.5866,2092300.0
2006-12-07 09:40:00,29.0,29.03,28.97,28.97,1065300.0,20.5866,20.6079,20.5653,20.5653,1065300.0
2006-12-07 09:50:00,28.97,29.02,28.89,28.95,1404200.0,20.5653,20.6008,20.5085,20.5511,1404200.0
2006-12-07 10:00:00,28.95,28.99,28.89,28.9,1581600.0,20.5511,20.5795,20.5085,20.5156,1581600.0
2006-12-07 10:10:00,28.9,28.93,28.81,28.91,1712300.0,20.5156,20.5369,20.4517,20.5227,1712300.0
2006-12-07 10:20:00,28.91,28.94,28.9,28.91,900100.0,20.5227,20.544,20.5156,20.5227,900100.0
2006-12-07 10:30:00,28.92,28.94,28.9,28.91,1113900.0,20.5298,20.544,20.5156,20.5227,1113900.0
2006-12-07 10:40:00,28.91,28.92,28.85,28.88,1617500.0,20.5227,20.5298,20.4801,20.5014,1617500.0
2006-12-07 10:50:00,28.88,28.91,28.84,28.87,1732100.0,20.5014,20.5227,20.473,20.4943,1732100.0
2006-12-07 11:00:00,28.87,28.94,28.87,28.88,952900.0,20.4943,20.544,20.4943,20.5014,952900.0
2006-12-07 11:10:00,28.88,28.93,28.88,28.91,840700.0,20.5014,20.5369,20.5014,20.5227,840700.0
2006-12-07 11:20:00,28.91,28.91,28.86,28.88,1125900.0,20.5227,20.5227,20.4872,20.5014,1125900.0
2006-12-07 11:30:00,28.87,28.91,28.87,28.88,652000.0,20.4943,20.5227,20.4943,20.5014,652000.0
2006-12-07 11:40:00,28.88,28.9,28.86,28.88,395400.0,20.5014,20.5156,20.4872,20.5014,395400.0
2006-12-07 11:50:00,28.88,28.93,28.88,28.91,833300.0,20.5014,20.5369,20.5014,20.5227,833300.0
2006-12-07 12:00:00,28.9,28.91,28.88,28.88,387100.0,20.5156,20.5227,20.5014,20.5014,387100.0
2006-12-07 12:10:00,28.88,28.91,28.87,28.91,584700.0,20.5014,20.5227,20.4943,20.5227,584700.0
2006-12-07 12:20:00,28.92,28.97,28.92,28.94,659700.0,20.5298,20.5653,20.5298,20.544,659700.0
2006-12-07 12:30:00,28.95,28.97,28.91,28.92,478400.0,20.5511,20.5653,20.5227,20.5298,478400.0
2006-12-07 12:40:00,28.92,28.93,28.9,28.92,564400.0,20.5298,20.5369,20.5156,20.5298,564400.0
2006-12-07 12:50:00,28.92,28.93,28.91,28.93,282000.0,20.5298,20.5369,20.5227,20.5369,282000.0
2006-12-07 13:00:00,28.92,28.93,28.9,28.9,107500.0,20.5298,20.5369,20.5156,20.5156,107500.0
2006-12-07 13:10:00,28.91,28.93,28.9,28.92,386000.0,20.5227,20.5369,20.5156,20.5298,386000.0
2006-12-07 13:20:00,28.92,28.97,28.91,28.95,766700.0,20.5298,20.5653,20.5227,20.5511,766700.0
2006-12-07 13:30:00,28.95,28.97,28.9,28.9,460000.0,20.5511,20.5653,20.5156,20.5156,460000.0
2006-12-07 13:40:00,28.92,28.93,28.9,28.92,418500.0,20.5298,20.5369,20.5156,20.5298,418500.0
2006-12-07 13:50:00,28.91,28.94,28.9,28.92,704700.0,20.5227,20.544,20.5156,20.5298,704700.0
2006-12-07 14:00:00,28.93,28.94,28.9,28.91,722300.0,20.5369,20.544,20.5156,20.5227,722300.0
2006-12-07 14:10:00,28.91,28.94,28.9,28.91,481600.0,20.5227,20.544,20.5156,20.5227,481600.0
2006-12-07 14:20:00,28.91,28.92,28.88,28.9,912100.0,20.5227,20.5298,20.5014,20.5156,912100.0
2006-12-07 14:30:00,28.9,28.9,28.86,28.89,717700.0,20.5156,20.5156,20.4872,20.5085,717700.0
2006-12-07 14:40:00,28.89,28.92,28.87,28.89,416600.0,20.5085,20.5298,20.4943,20.5085,416600.0
2006-12-07 14:50:00,28.9,28.91,28.88,28.88,541600.0,20.5156,20.5227,20.5014,20.5014,541600.0
2006-12-07 15:00:00,28.88,28.89,28.82,28.84,1670700.0,20.5014,20.5085,20.4588,20.473,1670700.0
2006-12-07 15:10:00,28.84,28.86,28.81,28.83,1475100.0,20.473,20.4872,20.4517,20.4659,1475100.0
2006-12-07 15:20:00,28.83,28.89,28.82,28.85,1330900.0,20.4659,20.5085,20.4588,20.4801,1330900.0
2006-12-07 15:30:00,28.86,28.89,28.84,28.84,1340300.0,20.4872,20.5085,20.473,20.473,1340300.0
2006-12-07 15:40:00,28.85,28.9,28.84,28.89,1359300.0,20.4801,20.5156,20.473,20.5085,1359300.0
2006-12-07 15:50:00,28.88,28.93,28.82,28.87,4496200.0,20.5014,20.5369,20.4588,20.4943,4496200.0
2006-12-08 09:30:00,28.82,28.92,28.8,28.91,2391700.0,20.4588,20.5298,20.4446,20.5227,2391700.0
2006-12-08 09:40:00,28.92,28.93,28.88,28.91,1319000.0,20.5298,20.5369,20.5014,20.5227,1319000.0
2006-12-08 09:50:00,28.9,28.92,28.87,28.88,703200.0,20.5156,20.5298,20.4943,20.5014,703200.0
2006-12-08 10:00:00,28.89,28.94,28.85,28.93,1862000.0,20.5085,20.544,20.4801,20.5369,1862000.0
2006-12-08 10:10:00,28.93,28.94,28.89,28.93,1289300.0,20.5369,20.544,20.5085,20.5369,1289300.0
2006-12-08 10:20:00,28.93,28.94,28.9,28.94,838300.0,20.5369,20.544,20.5156,20.544,838300.0
2006-12-08 10:30:00,28.94,28.94,28.91,28.92,546900.0,20.544,20.544,20.5227,20.5298,546900.0
2006-12-08 10:40:00,28.92,28.94,28.88,28.89,897200.0,20.5298,20.544,20.5014,20.5085,897200.0
2006-12-08 10:50:00,28.89,28.91,28.88,28.89,487600.0,20.5085,20.5227,20.5014,20.5085,487600.0
2006-12-08 11:00:00,28.89,28.92,28.89,28.9,913400.0,20.5085,20.5298,20.5085,20.5156,913400.0
2006-12-08 11:10:00,28.9,28.94,28.89,28.93,1482900.0,20.5156,20.544,20.5085,20.5369,1482900.0
2006-12-08 11:20:00,28.93,28.96,28.91,28.94,1367700.0,20.5369,20.5582,20.5227,20.544,1367700.0
2006-12-08 11:30:00,28.95,28.99,28.91,28.94,1819100.0,20.5511,20.5795,20.5227,20.544,1819100.0
2006-12-08 11:40:00,28.93,28.96,28.92,28.95,637600.0,20.5369,20.5582,20.5298,20.5511,637600.0
2006-12-08 11:50:00,28.94,28.95,28.93,28.95,417900.0,20.544,20.5511,20.5369,20.5511,417900.0
2006-12-08 12:00:00,28.95,29.0,28.91,28.92,5016500.0,20.5511,20.5866,20.5227,20.5298,5016500.0
2006-12-08 12:10:00,28.92,28.93,28.9,28.91,3500000.0,20.5298,20.5369,20.5156,20.5227,3500000.0
2006-12-08 12:20:00,28.92,28.93,28.82,28.92,355100.0,20.5298,20.5369,20.4588,20.5298,355100.0
2006-12-08 12:30:00,28.93,28.93,28.89,28.9,563700.0,20.5369,20.5369,20.5085,20.5156,563700.0
2006-12-08 12:40:00,28.91,28.93,28.9,28.92,513500.0,20.5227,20.5369,20.5156,20.5298,513500.0
2006-12-08 12:50:00,28.92,28.96,28.92,28.96,625200.0,20.5298,20.5582,20.5298,20.5582,625200.0
2006-12-08 13:00:00,28.96,28.96,28.92,28.93,378300.0,20.5582,20.5582,20.5298,20.5369,378300.0
2006-12-08 13:10:00,28.93,28.93,28.92,28.93,169200.0,20.5369,20.5369,20.5298,20.5369,169200.0
2006-12-08 13:20:00,28.93,28.93,28.91,28.91,421400.0,20.5369,20.5369,20.5227,20.5227,421400.0
2006-12-08 13:30:00,28.91,28.92,28.89,28.9,1291300.0,20.5227,20.5298,20.5085,20.5156,1291300.0
2006-12-08 13:40:00,28.9,28.9,28.89,28.89,256200.0,20.5156,20.5156,20.5085,20.5085,256200.0
2006-12-08 13:50:00,28.89,28.9,28.87,28.88,644200.0,20.5085,20.5156,20.4943,20.5014,644200.0
2006-12-08 14:00:00,28.88,28.91,28.87,28.9,774500.0,20.5014,20.5227,20.4943,20.5156,774500.0
2006-12-08 14:10:00,28.9,28.91,28.88,28.89,386900.0,20.5156,20.5227,20.5014,20.5085,386900.0
2006-12-08 14:20:00,28.89,28.9,28.88,28.89,360200.0,20.5085,20.5156,20.5014,20.5085,360200.0
2006-12-08 14:30:00,28.88,28.9,28.88,28.89,587000.0,20.5014,20.5156,20.5014,20.5085,587000.0
2006-12-08 14:40:00,28.88,28.93,28.88,28.92,1411200.0,20.5014,20.5369,20.5014,20.5298,1411200.0
2006-12-08 14:50:00,28.92,28.95,28.9,28.93,1930600.0,20.5298,20.5511,20.5156,20.5369,1930600.0
2006-12-08 15:00:00,28.94,29.01,28.93,29.0,2718200.0,20.544,20.5937,20.5369,20.5866,2718200.0
2006-12-08 15:10:00,29.0,29.04,28.99,29.04,6301200.0,20.5866,20.615,20.5795,20.615,6301200.0
2006-12-08 15:20:00,29.04,29.09,29.03,29.09,8556600.0,20.615,20.6505,20.6079,20.6505,8556600.0
2006-12-08 15:30:00,29.09,29.1,29.02,29.02,3684100.0,20.6505,20.6576,20.6008,20.6008,3684100.0
2006-12-08 15:40:00,29.02,29.03,28.8,28.98,1741800.0,20.6008,20.6079,20.4446,20.5724,1741800.0
2006-12-08 15:50:00,28.99,29.11,28.98,29.08,13921600.0,20.5795,20.6647,20.5724,20.6434,13921600.0
2006-12-11 09:30:00,29.21,29.38,29.11,29.22,2669900.0,20.7357,20.8563,20.6647,20.7428,2669900.0
2006-12-11 09:40:00,29.23,29.24,29.11,29.13,2513100.0,20.7499,20.757,20.6647,20.6789,2513100.0
2006-12-11 09:50:00,29.13,29.25,29.12,29.21,1416500.0,20.6789,20.7641,20.6718,20.7357,1416500.0
2006-12-11 10:00:00,29.22,29.3,29.21,29.28,1628200.0,20.7428,20.7995,20.7357,20.7853,1628200.0
2006-12-11 10:10:00,29.28,29.4,29.24,29.37,3488700.0,20.7853,20.8705,20.757,20.8492,3488700.0
2006-12-11 10:20:00,29.38,29.45,29.3,29.44,2397600.0,20.8563,20.906,20.7995,20.8989,2397600.0
2006-12-11 10:30:00,29.44,29.55,29.42,29.53,3227600.0,20.8989,20.977,20.8847,20.9628,3227600.0
2006-12-11 10:40:00,29.53,29.63,29.48,29.61,2148600.0,20.9628,21.0338,20.9273,21.0196,2148600.0
2006-12-11 10:50:00,29.61,29.68,29.55,29.58,2764100.0,21.0196,21.0693,20.977,20.9983,2764100.0
2006-12-11 11:00:00,29.58,29.63,29.53,29.62,1643300.0,20.9983,21.0338,20.9628,21.0267,1643300.0
2006-12-11 11:10:00,29.62,29.65,29.59,29.62,752200.0,21.0267,21.048,21.0054,21.0267,752200.0
2006-12-11 11:20:00,29.62,29.75,29.62,29.73,2731000.0,21.0267,21.119,21.0267,21.1048,2731000.0
2006-12-11 11:30:00,29.73,29.75,29.64,29.66,1503700.0,21.1048,21.119,21.0409,21.0551,1503700.0
2006-12-11 11:40:00,29.66,29.68,29.64,29.64,870200.0,21.0551,21.0693,21.0409,21.0409,870200.0
2006-12-11 11:50:00,29.64,29.68,29.64,29.64,1484100.0,21.0409,21.0693,21.0409,21.0409,1484100.0
2006-12-11 12:00:00,29.65,29.65,29.56,29.56,1352900.0,21.048,21.048,20.9841,20.9841,1352900.0
2006-12-11 12:10:00,29.56,29.62,29.56,29.58,664100.0,20.9841,21.0267,20.9841,20.9983,664100.0
2006-12-11 12:20:00,29.57,29.66,29.57,29.65,861400.0,20.9912,21.0551,20.9912,21.048,861400.0
2006-12-11 12:30:00,29.66,29.67,29.64,29.65,888100.0,21.0551,21.0622,21.0409,21.048,888100.0
2006-12-11 12:40:00,29.64,29.67,29.63,29.66,721700.0,21.0409,21.0622,21.0338,21.0551,721700.0
2006-12-11 12:50:00,29.67,29.69,29.66,29.67,552200.0,21.0622,21.0764,21.0551,21.0622,552200.0
2006-12-11 13:00:00,29.67,29.73,29.66,29.71,1309400.0,21.0622,21.1048,21.0551,21.0906,1309400.0
2006-12-11 13:10:00,29.71,29.73,29.7,29.7,746600.0,21.0906,21.1048,21.0835,21.0835,746600.0
2006-12-11 13:20:00,29.7,29.71,29.68,29.7,1004300.0,21.0835,21.0906,21.0693,21.0835,1004300.0
2006-12-11 13:30:00,29.69,29.73,29.68,29.69,1282400.0,21.0764,21.1048,21.0693,21.0764,1282400.0
2006-12-11 13:40:00,29.68,29.71,29.67,29.69,936500.0,21.0693,21.0906,21.0622,21.0764,936500.0
2006-12-11 13:50:00,29.68,29.69,29.65,29.65,1090300.0,21.0693,21.0764,21.048,21.048,1090300.0
2006-12-11 14:00:00,29.65,29.71,29.61,29.64,1171500.0,21.048,21.0906,21.0196,21.0409,1171500.0
2006-12-11 14:10:00,29.64,29.65,29.59,29.6,714100.0,21.0409,21.048,21.0054,21.0125,714100.0
2006-12-11 14:20:00,29.6,29.64,29.6,29.64,448200.0,21.0125,21.0409,21.0125,21.0409,448200.0
2006-12-11 14:30:00,29.63,29.67,29.63,29.66,569400.0,21.0338,21.0622,21.0338,21.0551,569400.0
2006-12-11 14:40:00,29.67,29.7,29.65,29.67,1079500.0,21.0622,21.0835,21.048,21.0622,1079500.0
2006-12-11 14:50:00,29.67,29.68,29.63,29.63,688600.0,21.0622,21.0693,21.0338,21.0338,688600.0
2006-12-11 15:00:00,29.63,29.66,29.57,29.59,1753000.0,21.0338,21.0551,20.9912,21.0054,1753000.0
2006-12-11 15:10:00,29.59,29.65,29.58,29.61,1277600.0,21.0054,21.048,20.9983,21.0196,1277600.0
2006-12-11 15:20:00,29.61,29.63,29.55,29.58,1442400.0,21.0196,21.0338,20.977,20.9983,1442400.0
2006-12-11 15:30:00,29.59,29.59,29.52,29.54,1548400.0,21.0054,21.0054,20.9557,20.9699,1548400.0
2006-12-11 15:40:00,29.54,29.56,29.49,29.51,2489100.0,20.9699,20.9841,20.9344,20.9486,2489100.0
2006-12-11 15:50:00,29.52,29.58,29.5,29.55,2894600.0,20.9557,20.9983,20.9415,20.977,2894600.0
2006-12-12 09:30:00,29.57,29.63,29.5,29.53,2973900.0,20.9912,21.0338,20.9415,20.9628,2973900.0
2006-12-12 09:40:00,29.53,29.55,29.45,29.48,1689500.0,20.9628,20.977,20.906,20.9273,1689500.0
2006-12-12 09:50:00,29.48,29.48,29.41,29.44,1456700.0,20.9273,20.9273,20.8776,20.8989,1456700.0
2006-12-12 10:00:00,29.44,29.45,29.39,29.41,2294600.0,20.8989,20.906,20.8634,20.8776,2294600.0
2006-12-12 10:10:00,29.41,29.44,29.37,29.4,1529100.0,20.8776,20.8989,20.8492,20.8705,1529100.0
2006-12-12 10:20:00,29.39,29.45,29.39,29.45,1392800.0,20.8634,20.906,20.8634,20.906,1392800.0
2006-12-12 10:30:00,29.45,29.55,29.44,29.53,1727900.0,20.906,20.977,20.8989,20.9628,1727900.0
2006-12-12 10:40:00,29.53,29.53,29.44,29.48,1057400.0,20.9628,20.9628,20.8989,20.9273,1057400.0
2006-12-12 10:50:00,29.47,29.53,29.47,29.5,729500.0,20.9202,20.9628,20.9202,20.9415,729500.0
2006-12-12 11:00:00,29.5,29.5,29.45,29.49,949900.0,20.9415,20.9415,20.906,20.9344,949900.0
2006-12-12 11:10:00,29.49,29.51,29.46,29.47,1236200.0,20.9344,20.9486,20.9131,20.9202,1236200.0
2006-12-12 11:20:00,29.48,29.51,29.46,29.46,676300.0,20.9273,20.9486,20.9131,20.9131,676300.0
2006-12-12 11:30:00,29.46,29.49,29.46,29.46,608700.0,20.9131,20.9344,20.9131,20.9131,608700.0
2006-12-12 11:40:00,29.46,29.48,29.43,29.48,1503200.0,20.9131,20.9273,20.8918,20.9273,1503200.0
2006-12-12 11:50:00,29.47,29.48,29.43,29.44,1819300.0,20.9202,20.9273,20.8918,20.8989,1819300.0
2006-12-12 12:00:00,29.44,29.45,29.37,29.38,2391900.0,20.8989,20.906,20.8492,20.8563,2391900.0
2006-12-12 12:10:00,29.39,29.4,29.32,29.32,2852400.0,20.8634,20.8705,20.8137,20.8137,2852400.0
2006-12-12 12:20:00,29.33,29.34,29.22,29.27,2334700.0,20.8208,20.8279,20.7428,20.7782,2334700.0
2006-12-12 12:30:00,29.27,29.36,29.26,29.35,1837800.0,20.7782,20.8421,20.7712,20.835,1837800.0
2006-12-12 12:40:00,29.35,29.36,29.3,29.34,877500.0,20.835,20.8421,20.7995,20.8279,877500.0
2006-12-12 12:50:00,29.33,29.34,29.31,29.32,595800.0,20.8208,20.8279,20.8066,20.8137,595800.0
2006-12-12 13:00:00,29.32,29.37,29.31,29.34,946900.0,20.8137,20.8492,20.8066,20.8279,946900.0
2006-12-12 13:10:00,29.34,29.39,29.33,29.37,565000.0,20.8279,20.8634,20.8208,20.8492,565000.0
2006-12-12 13:20:00,29.38,29.38,29.35,29.36,1179700.0,20.8563,20.8563,20.835,20.8421,1179700.0
2006-12-12 13:30:00,29.36,29.41,29.36,29.36,897300.0,20.8421,20.8776,20.8421,20.8421,897300.0
2006-12-12 13:40:00,29.37,29.38,29.35,29.36,620200.0,20.8492,20.8563,20.835,20.8421,620200.0
2006-12-12 13:50:00,29.36,29.37,29.36,29.36,222700.0,20.8421,20.8492,20.8421,20.8421,222700.0
2006-12-12 14:00:00,29.37,29.37,29.35,29.35,524500.0,20.8492,20.8492,20.835,20.835,524500.0
2006-12-12 14:10:00,29.35,29.47,29.34,29.44,1852700.0,20.835,20.9202,20.8279,20.8989,1852700.0
2006-12-12 14:20:00,29.44,29.5,29.41,29.47,1480100.0,20.8989,20.9415,20.8776,20.9202,1480100.0
2006-12-12 14:30:00,29.47,29.5,29.36,29.37,1627500.0,20.9202,20.9415,20.8421,20.8492,1627500.0
2006-12-12 14:40:00,29.38,29.42,29.35,29.37,1397200.0,20.8563,20.8847,20.835,20.8492,1397200.0
2006-12-12 14:50:00,29.38,29.46,29.35,29.4,1217000.0,20.8563,20.9131,20.835,20.8705,1217000.0
2006-12-12 15:00:00,29.4,29.46,29.39,29.45,1343800.0,20.8705,20.9131,20.8634,20.906,1343800.0
2006-12-12 15:10:00,29.45,29.45,29.38,29.41,1689000.0,20.906,20.906,20.8563,20.8776,1689000.0
2006-12-12 15:20:00,29.41,29.41,29.34,29.35,2447700.0,20.8776,20.8776,20.8279,20.835,2447700.0
2006-12-12 15:30:00,29.35,29.43,29.24,29.41,3014300.0,20.835,20.8918,20.757,20.8776,3014300.0
2006-12-12 15:40:00,29.4,29.42,29.36,29.39,1903300.0,20.8705,20.8847,20.8421,20.8634,1903300.0
2006-12-12 15:50:00,29.39,29.43,29.34,29.43,2970900.0,20.8634,20.8918,20.8279,20.8918,2970900.0
2006-12-13 09:30:00,29.59,29.6,29.32,29.53,3771700.0,21.0054,21.0125,20.8137,20.9628,3771700.0
2006-12-13 09:40:00,29.53,29.58,29.52,29.57,1480800.0,20.9628,20.9983,20.9557,20.9912,1480800.0
2006-12-13 09:50:00,29.57,29.6,29.52,29.54,2152400.0,20.9912,21.0125,20.9557,20.9699,2152400.0
2006-12-13 10:00:00,29.53,29.53,29.4,29.41,1839700.0,20.9628,20.9628,20.8705,20.8776,1839700.0
2006-12-13 10:10:00,29.41,29.45,29.4,29.41,775300.0,20.8776,20.906,20.8705,20.8776,775300.0
2006-12-13 10:20:00,29.41,29.44,29.41,29.43,723000.0,20.8776,20.8989,20.8776,20.8918,723000.0
2006-12-13 10:30:00,29.43,29.44,29.37,29.38,2373800.0,20.8918,20.8989,20.8492,20.8563,2373800.0
2006-12-13 10:40:00,29.39,29.41,29.37,29.41,918100.0,20.8634,20.8776,20.8492,20.8776,918100.0
2006-12-13 10:50:00,29.4,29.45,29.38,29.44,867700.0,20.8705,20.906,20.8563,20.8989,867700.0
2006-12-13 11:00:00,29.44,29.47,29.42,29.44,915100.0,20.8989,20.9202,20.8847,20.8989,915100.0
2006-12-13 11:10:00,29.44,29.45,29.42,29.43,495100.0,20.8989,20.906,20.8847,20.8918,495100.0
2006-12-13 11:20:00,29.42,29.46,29.39,29.46,968400.0,20.8847,20.9131,20.8634,20.9131,968400.0
2006-12-13 11:30:00,29.46,29.46,29.44,29.44,540600.0,20.9131,20.9131,20.8989,20.8989,540600.0
2006-12-13 11:40:00,29.43,29.46,29.42,29.44,756900.0,20.8918,20.9131,20.8847,20.8989,756900.0
2006-12-13 11:50:00,29.43,29.45,29.42,29.43,305100.0,20.8918,20.906,20.8847,20.8918,305100.0
2006-12-13 12:00:00,29.43,29.45,29.38,29.39,887900.0,20.8918,20.906,20.8563,20.8634,887900.0
2006-12-13 12:10:00,29.38,29.39,29.34,29.39,527600.0,20.8563,20.8634,20.8279,20.8634,527600.0
2006-12-13 12:20:00,29.39,29.4,29.38,29.39,569500.0,20.8634,20.8705,20.8563,20.8634,569500.0
2006-12-13 12:30:00,29.4,29.4,29.34,29.35,851300.0,20.8705,20.8705,20.8279,20.835,851300.0
2006-12-13 12:40:00,29.35,29.37,29.34,29.37,585700.0,20.835,20.8492,20.8279,20.8492,585700.0
2006-12-13 12:50:00,29.36,29.41,29.36,29.41,238900.0,20.8421,20.8776,20.8421,20.8776,238900.0
2006-12-13 13:00:00,29.4,29.41,29.38,29.41,405400.0,20.8705,20.8776,20.8563,20.8776,405400.0
2006-12-13 13:10:00,29.41,29.44,29.4,29.44,630100.0,20.8776,20.8989,20.8705,20.8989,630100.0
2006-12-13 13:20:00,29.44,29.47,29.43,29.43,567000.0,20.8989,20.9202,20.8918,20.8918,567000.0
2006-12-13 13:30:00,29.44,29.44,29.39,29.39,554000.0,20.8989,20.8989,20.8634,20.8634,554000.0
2006-12-13 13:40:00,29.39,29.45,29.38,29.45,757000.0,20.8634,20.906,20.8563,20.906,757000.0
2006-12-13 13:50:00,29.45,29.49,29.43,29.47,768100.0,20.906,20.9344,20.8918,20.9202,768100.0
2006-12-13 14:00:00,29.47,29.51,29.46,29.5,880100.0,20.9202,20.9486,20.9131,20.9415,880100.0
2006-12-13 14:10:00,29.5,29.52,29.49,29.51,475500.0,20.9415,20.9557,20.9344,20.9486,475500.0
2006-12-13 14:20:00,29.52,29.52,29.48,29.49,1103000.0,20.9557,20.9557,20.9273,20.9344,1103000.0
2006-12-13 14:30:00,29.5,29.5,29.45,29.48,672400.0,20.9415,20.9415,20.906,20.9273,672400.0
2006-12-13 14:40:00,29.48,29.48,29.45,29.48,401600.0,20.9273,20.9273,20.906,20.9273,401600.0
2006-12-13 14:50:00,29.47,29.48,29.44,29.45,638500.0,20.9202,20.9273,20.8989,20.906,638500.0
2006-12-13 15:00:00,29.46,29.48,29.45,29.47,637800.0,20.9131,20.9273,20.906,20.9202,637800.0
2006-12-13 15:10:00,29.48,29.48,29.45,29.46,523500.0,20.9273,20.9273,20.906,20.9131,523500.0
2006-12-13 15:20:00,29.47,29.5,29.46,29.48,690200.0,20.9202,20.9415,20.9131,20.9273,690200.0
2006-12-13 15:30:00,29.48,29.59,29.47,29.58,2373600.0,20.9273,21.0054,20.9202,20.9983,2373600.0
2006-12-13 15:40:00,29.59,29.59,29.54,29.54,1108400.0,21.0054,21.0054,20.9699,20.9699,1108400.0
2006-12-13 15:50:00,29.54,29.6,29.5,29.54,2195800.0,20.9699,21.0125,20.9415,20.9699,2195800.0
2006-12-14 09:30:00,29.53,29.65,29.52,29.65,2112000.0,20.9628,21.048,20.9557,21.048,2112000.0
2006-12-14 09:40:00,29.64,29.75,29.6,29.72,1792800.0,21.0409,21.119,21.0125,21.0977,1792800.0
2006-12-14 09:50:00,29.73,29.85,29.7,29.81,3740300.0,21.1048,21.19,21.0835,21.1616,3740300.0
2006-12-14 10:00:00,29.81,29.85,29.76,29.8,2333800.0,21.1616,21.19,21.1261,21.1545,2333800.0
2006-12-14 10:10:00,29.8,29.82,29.72,29.82,2445200.0,21.1545,21.1687,21.0977,21.1687,2445200.0
2006-12-14 10:20:00,29.82,29.88,29.81,29.86,2299800.0,21.1687,21.2113,21.1616,21.1971,2299800.0
2006-12-14 10:30:00,29.85,29.93,29.8,29.93,2574500.0,21.19,21.2468,21.1545,21.2468,2574500.0
2006-12-14 10:40:00,29.92,29.94,29.88,29.89,1601400.0,21.2397,21.2539,21.2113,21.2184,1601400.0
2006-12-14 10:50:00,29.9,29.9,29.85,29.88,2346500.0,21.2255,21.2255,21.19,21.2113,2346500.0
2006-12-14 11:00:00,29.88,29.91,29.85,29.86,2241700.0,21.2113,21.2326,21.19,21.1971,2241700.0
2006-12-14 11:10:00,29.85,29.93,29.85,29.91,2585700.0,21.19,21.2468,21.19,21.2326,2585700.0
2006-12-14 11:20:00,29.9,29.93,29.89,29.92,2112800.0,21.2255,21.2468,21.2184,21.2397,2112800.0
2006-12-14 11:30:00,29.92,29.92,29.88,29.91,1901900.0,21.2397,21.2397,21.2113,21.2326,1901900.0
2006-12-14 11:40:00,29.91,29.94,29.72,29.93,1394100.0,21.2326,21.2539,21.0977,21.2468,1394100.0
2006-12-14 11:50:00,29.94,29.95,29.91,29.93,1506500.0,21.2539,21.261,21.2326,21.2468,1506500.0
2006-12-14 12:00:00,29.94,29.95,29.72,29.94,1139000.0,21.2539,21.261,21.0977,21.2539,1139000.0
2006-12-14 12:10:00,29.95,30.0,29.94,29.97,2452100.0,21.261,21.2965,21.2539,21.2752,2452100.0
2006-12-14 12:20:00,29.98,29.98,29.95,29.95,776700.0,21.2823,21.2823,21.261,21.261,776700.0
2006-12-14 12:30:00,29.95,29.98,29.95,29.97,1349100.0,21.261,21.2823,21.261,21.2752,1349100.0
2006-12-14 12:40:00,29.98,29.98,29.95,29.96,820600.0,21.2823,21.2823,21.261,21.2681,820600.0
2006-12-14 12:50:00,29.97,29.99,29.95,29.98,2671500.0,21.2752,21.2894,21.261,21.2823,2671500.0
2006-12-14 13:00:00,29.98,29.99,29.97,29.99,626500.0,21.2823,21.2894,21.2752,21.2894,626500.0
2006-12-14 13:10:00,29.99,30.0,29.97,29.99,2577100.0,21.2894,21.2965,21.2752,21.2894,2577100.0
2006-12-14 13:20:00,29.99,30.03,29.9,29.99,5239200.0,21.2894,21.3178,21.2255,21.2894,5239200.0
2006-12-14 13:30:00,30.0,30.0,29.94,29.94,1234200.0,21.2965,21.2965,21.2539,21.2539,1234200.0
2006-12-14 13:40:00,29.94,29.95,29.8,29.92,3168300.0,21.2539,21.261,21.1545,21.2397,3168300.0
2006-12-14 13:50:00,29.92,29.98,29.91,29.96,1134600.0,21.2397,21.2823,21.2326,21.2681,1134600.0
2006-12-14 14:00:00,29.96,29.97,29.92,29.93,719700.0,21.2681,21.2752,21.2397,21.2468,719700.0
2006-12-14 14:10:00,29.94,30.05,29.92,30.0,2022600.0,21.2539,21.332,21.2397,21.2965,2022600.0
2006-12-14 14:20:00,30.0,30.04,29.96,29.96,1167000.0,21.2965,21.3249,21.2681,21.2681,1167000.0
2006-12-14 14:30:00,29.96,30.02,29.94,29.96,1395100.0,21.2681,21.3107,21.2539,21.2681,1395100.0
2006-12-14 14:40:00,29.96,29.99,29.95,29.98,987300.0,21.2681,21.2894,21.261,21.2823,987300.0
2006-12-14 14:50:00,29.99,30.01,29.97,30.01,1958400.0,21.2894,21.3036,21.2752,21.3036,1958400.0
2006-12-14 15:00:00,30.0,30.01,29.97,29.99,1020100.0,21.2965,21.3036,21.2752,21.2894,1020100.0
2006-12-14 15:10:00,29.99,30.0,29.98,30.0,793600.0,21.2894,21.2965,21.2823,21.2965,793600.0
2006-12-14 15:20:00,29.99,30.0,29.98,29.99,1039600.0,21.2894,21.2965,21.2823,21.2894,1039600.0
2006-12-14 15:30:00,29.99,30.0,29.96,29.99,1402300.0,21.2894,21.2965,21.2681,21.2894,1402300.0
2006-12-14 15:40:00,29.99,30.08,29.99,30.03,3438000.0,21.2894,21.3533,21.2894,21.3178,3438000.0
2006-12-14 15:50:00,30.04,30.08,29.99,30.07,4151100.0,21.3249,21.3533,21.2894,21.3462,4151100.0
2006-12-15 09:30:00,30.14,30.23,30.08,30.13,38054800.0,21.3958,21.4597,21.3533,21.3887,38054800.0
2006-12-15 09:40:00,30.14,30.2,30.13,30.15,1087900.0,21.3958,21.4384,21.3887,21.4029,1087900.0
2006-12-15 09:50:00,30.14,30.19,30.14,30.15,1467400.0,21.3958,21.4313,21.3958,21.4029,1467400.0
2006-12-15 10:00:00,30.14,30.15,30.09,30.11,1720700.0,21.3958,21.4029,21.3604,21.3746,1720700.0
2006-12-15 10:10:00,30.11,30.15,30.09,30.1,1946300.0,21.3746,21.4029,21.3604,21.3675,1946300.0
2006-12-15 10:20:00,30.11,30.11,30.08,30.1,974900.0,21.3746,21.3746,21.3533,21.3675,974900.0
2006-12-15 10:30:00,30.1,30.11,30.07,30.09,1507800.0,21.3675,21.3746,21.3462,21.3604,1507800.0
2006-12-15 10:40:00,30.09,30.1,30.07,30.1,1426800.0,21.3604,21.3675,21.3462,21.3675,1426800.0
2006-12-15 10:50:00,30.09,30.12,30.08,30.11,1868000.0,21.3604,21.3816,21.3533,21.3746,1868000.0
2006-12-15 11:00:00,30.11,30.13,30.09,30.1,1596600.0,21.3746,21.3887,21.3604,21.3675,1596600.0
2006-12-15 11:10:00,30.1,30.11,30.09,30.09,466000.0,21.3675,21.3746,21.3604,21.3604,466000.0
2006-12-15 11:20:00,30.1,30.11,30.08,30.09,684200.0,21.3675,21.3746,21.3533,21.3604,684200.0
2006-12-15 11:30:00,30.1,30.1,30.08,30.09,862100.0,21.3675,21.3675,21.3533,21.3604,862100.0
2006-12-15 11:40:00,30.1,30.15,30.09,30.15,1129900.0,21.3675,21.4029,21.3604,21.4029,1129900.0
2006-12-15 11:50:00,30.15,30.15,30.12,30.13,1728900.0,21.4029,21.4029,21.3816,21.3887,1728900.0
2006-12-15 12:00:00,30.13,30.14,30.1,30.11,533600.0,21.3887,21.3958,21.3675,21.3746,533600.0
2006-12-15 12:10:00,30.12,30.12,30.09,30.1,720000.0,21.3816,21.3816,21.3604,21.3675,720000.0
2006-12-15 12:20:00,30.1,30.1,30.07,30.08,2156300.0,21.3675,21.3675,21.3462,21.3533,2156300.0
2006-12-15 12:30:00,30.08,30.1,30.08,30.09,699100.0,21.3533,21.3675,21.3533,21.3604,699100.0
2006-12-15 12:40:00,30.09,30.1,30.08,30.08,459700.0,21.3604,21.3675,21.3533,21.3533,459700.0
2006-12-15 12:50:00,30.08,30.12,30.08,30.1,1657100.0,21.3533,21.3816,21.3533,21.3675,1657100.0
2006-12-15 13:00:00,30.09,30.1,30.08,30.09,338400.0,21.3604,21.3675,21.3533,21.3604,338400.0
2006-12-15 13:10:00,30.1,30.11,30.08,30.09,993500.0,21.3675,21.3746,21.3533,21.3604,993500.0
2006-12-15 13:20:00,30.09,30.12,30.07,30.09,2300600.0,21.3604,21.3816,21.3462,21.3604,2300600.0
2006-12-15 13:30:00,30.09,30.1,30.03,30.08,1985500.0,21.3604,21.3675,21.3178,21.3533,1985500.0
2006-12-15 13:40:00,30.06,30.08,30.05,30.06,800000.0,21.3391,21.3533,21.332,21.3391,800000.0
2006-12-15 13:50:00,30.06,30.1,30.05,30.09,642000.0,21.3391,21.3675,21.332,21.3604,642000.0
2006-12-15 14:00:00,30.1,30.13,30.09,30.09,703700.0,21.3675,21.3887,21.3604,21.3604,703700.0
2006-12-15 14:10:00,30.1,30.1,30.09,30.1,735600.0,21.3675,21.3675,21.3604,21.3675,735600.0
2006-12-15 14:20:00,30.09,30.13,30.09,30.12,1000100.0,21.3604,21.3887,21.3604,21.3816,1000100.0
2006-12-15 14:30:00,30.13,30.13,30.1,30.13,810000.0,21.3887,21.3887,21.3675,21.3887,810000.0
2006-12-15 14:40:00,30.13,30.15,30.12,30.14,2146000.0,21.3887,21.4029,21.3816,21.3958,2146000.0
2006-12-15 14:50:00,30.14,30.15,30.12,30.14,965200.0,21.3958,21.4029,21.3816,21.3958,965200.0
2006-12-15 15:00:00,30.13,30.14,30.09,30.1,1050400.0,21.3887,21.3958,21.3604,21.3675,1050400.0
2006-12-15 15:10:00,30.11,30.14,30.09,30.11,1446800.0,21.3746,21.3958,21.3604,21.3746,1446800.0
2006-12-15 15:20:00,30.11,30.13,30.09,30.1,1050800.0,21.3746,21.3887,21.3604,21.3675,1050800.0
2006-12-15 15:30:00,30.1,30.14,30.05,30.13,1313800.0,21.3675,21.3958,21.332,21.3887,1313800.0
2006-12-15 15:40:00,30.13,30.2,30.1,30.12,4144000.0,21.3887,21.4384,21.3675,21.3816,4144000.0
2006-12-15 15:50:00,30.12,30.2,30.05,30.19,6780400.0,21.3816,21.4384,21.332,21.4313,6780400.0
2006-12-18 09:30:00,30.2,30.26,30.09,30.1,3490900.0,21.4384,21.481,21.3604,21.3675,3490900.0
2006-12-18 09:40:00,30.1,30.16,30.1,30.14,682600.0,21.3675,21.41,21.3675,21.3958,682600.0
2006-12-18 09:50:00,30.14,30.24,30.14,30.19,1998300.0,21.3958,21.4668,21.3958,21.4313,1998300.0
2006-12-18 10:00:00,30.2,30.24,30.12,30.17,1897900.0,21.4384,21.4668,21.3816,21.4171,1897900.0
2006-12-18 10:10:00,30.16,30.2,30.16,30.19,687800.0,21.41,21.4384,21.41,21.4313,687800.0
2006-12-18 10:20:00,30.19,30.25,30.17,30.17,490300.0,21.4313,21.4739,21.4171,21.4171,490300.0
2006-12-18 10:30:00,30.18,30.26,30.17,30.21,1581800.0,21.4242,21.481,21.4171,21.4455,1581800.0
2006-12-18 10:40:00,30.21,30.24,30.15,30.21,812600.0,21.4455,21.4668,21.4029,21.4455,812600.0
2006-12-18 10:50:00,30.21,30.22,30.19,30.2,656100.0,21.4455,21.4526,21.4313,21.4384,656100.0
2006-12-18 11:00:00,30.2,30.21,30.16,30.16,595300.0,21.4384,21.4455,21.41,21.41,595300.0
2006-12-18 11:10:00,30.16,30.2,30.15,30.18,669500.0,21.41,21.4384,21.4029,21.4242,669500.0
2006-12-18 11:20:00,30.18,30.21,30.15,30.18,390300.0,21.4242,21.4455,21.4029,21.4242,390300.0
2006-12-18 11:30:00,30.17,30.17,30.11,30.13,718300.0,21.4171,21.4171,21.3746,21.3887,718300.0
2006-12-18 11:40:00,30.13,30.14,30.06,30.08,665800.0,21.3887,21.3958,21.3391,21.3533,665800.0
2006-12-18 11:50:00,30.07,30.17,30.05,30.06,765800.0,21.3462,21.4171,21.332,21.3391,765800.0
2006-12-18 12:00:00,30.05,30.06,30.0,30.02,883900.0,21.332,21.3391,21.2965,21.3107,883900.0
2006-12-18 12:10:00,30.01,30.05,29.91,29.91,1373500.0,21.3036,21.332,21.2326,21.2326,1373500.0
2006-12-18 12:20:00,29.92,29.94,29.9,29.93,1154900.0,21.2397,21.2539,21.2255,21.2468,1154900.0
2006-12-18 12:30:00,29.92,29.97,29.92,29.95,500100.0,21.2397,21.2752,21.2397,21.261,500100.0
2006-12-18 12:40:00,29.95,30.04,29.95,30.02,878700.0,21.261,21.3249,21.261,21.3107,878700.0
2006-12-18 12:50:00,30.01,30.03,29.96,29.97,617400.0,21.3036,21.3178,21.2681,21.2752,617400.0
2006-12-18 13:00:00,29.96,29.97,29.94,29.94,1239200.0,21.2681,21.2752,21.2539,21.2539,1239200.0
2006-12-18 13:10:00,29.95,29.98,29.91,29.98,888600.0,21.261,21.2823,21.2326,21.2823,888600.0
2006-12-18 13:20:00,29.98,30.02,29.96,29.97,625700.0,21.2823,21.3107,21.2681,21.2752,625700.0
2006-12-18 13:30:00,29.97,30.0,29.96,29.97,582100.0,21.2752,21.2965,21.2681,21.2752,582100.0
2006-12-18 13:40:00,29.97,30.0,29.95,30.0,941700.0,21.2752,21.2965,21.261,21.2965,941700.0
2006-12-18 13:50:00,30.0,30.0,29.95,29.97,487200.0,21.2965,21.2965,21.261,21.2752,487200.0
2006-12-18 14:00:00,29.96,29.97,29.95,29.95,381900.0,21.2681,21.2752,21.261,21.261,381900.0
2006-12-18 14:10:00,29.95,29.96,29.93,29.95,713000.0,21.261,21.2681,21.2468,21.261,713000.0
2006-12-18 14:20:00,29.95,29.96,29.92,29.94,497400.0,21.261,21.2681,21.2397,21.2539,497400.0
2006-12-18 14:30:00,29.94,29.98,29.92,29.98,642200.0,21.2539,21.2823,21.2397,21.2823,642200.0
2006-12-18 14:40:00,29.98,29.98,29.84,29.84,1885700.0,21.2823,21.2823,21.1829,21.1829,1885700.0
2006-12-18 14:50:00,29.84,29.91,29.78,29.9,2275400.0,21.1829,21.2326,21.1403,21.2255,2275400.0
2006-12-18 15:00:00,29.9,29.91,29.8,29.88,1139100.0,21.2255,21.2326,21.1545,21.2113,1139100.0
2006-12-18 15:10:00,29.88,29.89,29.84,29.88,1270700.0,21.2113,21.2184,21.1829,21.2113,1270700.0
2006-12-18 15:20:00,29.88,29.89,29.84,29.87,1777100.0,21.2113,21.2184,21.1829,21.2042,1777100.0
2006-12-18 15:30:00,29.86,29.92,29.86,29.91,1639000.0,21.1971,21.2397,21.1971,21.2326,1639000.0
2006-12-18 15:40:00,29.91,29.93,29.85,29.92,1170100.0,21.2326,21.2468,21.19,21.2397,1170100.0
2006-12-18 15:50:00,29.92,29.94,29.85,29.87,2352100.0,21.2397,21.2539,21.19,21.2042,2352100.0
2006-12-19 09:30:00,29.68,29.74,29.65,29.66,2264000.0,21.0693,21.1119,21.048,21.0551,2264000.0
2006-12-19 09:40:00,29.65,29.67,29.6,29.65,1542500.0,21.048,21.0622,21.0125,21.048,1542500.0
2006-12-19 09:50:00,29.66,29.71,29.64,29.71,867700.0,21.0551,21.0906,21.0409,21.0906,867700.0
2006-12-19 10:00:00,29.71,29.84,29.69,29.79,1924800.0,21.0906,21.1829,21.0764,21.1474,1924800.0
2006-12-19 10:10:00,29.79,29.88,29.68,29.82,1491700.0,21.1474,21.2113,21.0693,21.1687,1491700.0
2006-12-19 10:20:00,29.82,29.87,29.78,29.8,936500.0,21.1687,21.2042,21.1403,21.1545,936500.0
2006-12-19 10:30:00,29.8,29.86,29.78,29.84,779400.0,21.1545,21.1971,21.1403,21.1829,779400.0
2006-12-19 10:40:00,29.85,29.85,29.79,29.79,641900.0,21.19,21.19,21.1474,21.1474,641900.0
2006-12-19 10:50:00,29.79,29.88,29.78,29.84,1319200.0,21.1474,21.2113,21.1403,21.1829,1319200.0
2006-12-19 11:00:00,29.83,29.87,29.53,29.87,983300.0,21.1758,21.2042,20.9628,21.2042,983300.0
2006-12-19 11:10:00,29.86,29.9,29.81,29.82,826700.0,21.1971,21.2255,21.1616,21.1687,826700.0
2006-12-19 11:20:00,29.82,29.84,29.78,29.8,564100.0,21.1687,21.1829,21.1403,21.1545,564100.0
2006-12-19 11:30:00,29.81,29.85,29.81,29.82,703800.0,21.1616,21.19,21.1616,21.1687,703800.0
2006-12-19 11:40:00,29.82,29.87,29.81,29.84,666600.0,21.1687,21.2042,21.1616,21.1829,666600.0
2006-12-19 11:50:00,29.83,29.84,29.8,29.83,548200.0,21.1758,21.1829,21.1545,21.1758,548200.0
2006-12-19 12:00:00,29.82,29.9,29.81,29.81,994500.0,21.1687,21.2255,21.1616,21.1616,994500.0
2006-12-19 12:10:00,29.81,29.84,29.74,29.77,1010500.0,21.1616,21.1829,21.1119,21.1332,1010500.0
2006-12-19 12:20:00,29.77,29.83,29.76,29.81,670900.0,21.1332,21.1758,21.1261,21.1616,670900.0
2006-12-19 12:30:00,29.81,29.89,29.8,29.84,965800.0,21.1616,21.2184,21.1545,21.1829,965800.0
2006-12-19 12:40:00,29.84,29.86,29.83,29.83,385200.0,21.1829,21.1971,21.1758,21.1758,385200.0
2006-12-19 12:50:00,29.83,29.87,29.83,29.85,571500.0,21.1758,21.2042,21.1758,21.19,571500.0
2006-12-19 13:00:00,29.84,29.87,29.81,29.82,479600.0,21.1829,21.2042,21.1616,21.1687,479600.0
2006-12-19 13:10:00,29.81,29.82,29.76,29.76,609800.0,21.1616,21.1687,21.1261,21.1261,609800.0
2006-12-19 13:20:00,29.76,29.79,29.76,29.76,690500.0,21.1261,21.1474,21.1261,21.1261,690500.0
2006-12-19 13:30:00,29.76,29.83,29.76,29.81,852200.0,21.1261,21.1758,21.1261,21.1616,852200.0
2006-12-19 13:40:00,29.8,29.88,29.8,29.86,746400.0,21.1545,21.2113,21.1545,21.1971,746400.0
2006-12-19 13:50:00,29.87,29.94,29.84,29.93,1421200.0,21.2042,21.2539,21.1829,21.2468,1421200.0
2006-12-19 14:00:00,29.93,30.0,29.91,29.96,2044300.0,21.2468,21.2965,21.2326,21.2681,2044300.0
2006-12-19 14:10:00,29.97,29.99,29.95,29.98,576200.0,21.2752,21.2894,21.261,21.2823,576200.0
2006-12-19 14:20:00,29.98,29.98,29.94,29.94,897800.0,21.2823,21.2823,21.2539,21.2539,897800.0
2006-12-19 14:30:00,29.94,30.0,29.94,29.99,539800.0,21.2539,21.2965,21.2539,21.2894,539800.0
2006-12-19 14:40:00,29.99,30.02,29.97,29.98,1156900.0,21.2894,21.3107,21.2752,21.2823,1156900.0
2006-12-19 14:50:00,29.98,30.17,29.98,30.06,1544400.0,21.2823,21.4171,21.2823,21.3391,1544400.0
2006-12-19 15:00:00,30.07,30.14,30.06,30.11,2007600.0,21.3462,21.3958,21.3391,21.3746,2007600.0
2006-12-19 15:10:00,30.11,30.16,30.07,30.08,1367700.0,21.3746,21.41,21.3462,21.3533,1367700.0
2006-12-19 15:20:00,30.08,30.09,30.0,30.0,1622400.0,21.3533,21.3604,21.2965,21.2965,1622400.0
2006-12-19 15:30:00,30.0,30.03,29.93,29.96,1438000.0,21.2965,21.3178,21.2468,21.2681,1438000.0
2006-12-19 15:40:00,29.96,30.02,29.96,30.0,1217100.0,21.2681,21.3107,21.2681,21.2965,1217100.0
2006-12-19 15:50:00,29.99,30.01,29.97,29.99,1381900.0,21.2894,21.3036,21.2752,21.2894,1381900.0
2006-12-20 09:30:00,30.01,30.08,29.97,30.03,2149000.0,21.3036,21.3533,21.2752,21.3178,2149000.0
2006-12-20 09:40:00,30.04,30.24,30.03,30.19,2203400.0,21.3249,21.4668,21.3178,21.4313,2203400.0
2006-12-20 09:50:00,30.18,30.2,30.14,30.18,905700.0,21.4242,21.4384,21.3958,21.4242,905700.0
2006-12-20 10:00:00,30.19,30.21,30.12,30.13,925700.0,21.4313,21.4455,21.3816,21.3887,925700.0
2006-12-20 10:10:00,30.13,30.15,30.11,30.14,1941700.0,21.3887,21.4029,21.3746,21.3958,1941700.0
2006-12-20 10:20:00,30.14,30.15,29.99,30.11,557200.0,21.3958,21.4029,21.2894,21.3746,557200.0
2006-12-20 10:30:00,30.11,30.18,30.11,30.13,648700.0,21.3746,21.4242,21.3746,21.3887,648700.0
2006-12-20 10:40:00,30.14,30.15,30.11,30.14,338000.0,21.3958,21.4029,21.3746,21.3958,338000.0
2006-12-20 10:50:00,30.13,30.15,30.11,30.12,307500.0,21.3887,21.4029,21.3746,21.3816,307500.0
2006-12-20 11:00:00,30.12,30.14,30.08,30.08,624400.0,21.3816,21.3958,21.3533,21.3533,624400.0
2006-12-20 11:10:00,30.09,30.1,30.05,30.06,514100.0,21.3604,21.3675,21.332,21.3391,514100.0
2006-12-20 11:20:00,30.06,30.08,30.05,30.07,553800.0,21.3391,21.3533,21.332,21.3462,553800.0
2006-12-20 11:30:00,30.06,30.08,30.05,30.08,261100.0,21.3391,21.3533,21.332,21.3533,261100.0
2006-12-20 11:40:00,30.07,30.12,30.07,30.11,629500.0,21.3462,21.3816,21.3462,21.3746,629500.0
2006-12-20 11:50:00,30.11,30.14,30.11,30.11,505800.0,21.3746,21.3958,21.3746,21.3746,505800.0
2006-12-20 12:00:00,30.11,30.12,30.09,30.09,247200.0,21.3746,21.3816,21.3604,21.3604,247200.0
2006-12-20 12:10:00,30.09,30.1,30.08,30.09,363200.0,21.3604,21.3675,21.3533,21.3604,363200.0
2006-12-20 12:20:00,30.08,30.09,30.05,30.05,265000.0,21.3533,21.3604,21.332,21.332,265000.0
2006-12-20 12:30:00,30.05,31.01,30.0,30.03,700200.0,21.332,22.0134,21.2965,21.3178,700200.0
2006-12-20 12:40:00,30.02,30.07,30.02,30.07,390000.0,21.3107,21.3462,21.3107,21.3462,390000.0
2006-12-20 12:50:00,30.07,30.1,30.07,30.1,329400.0,21.3462,21.3675,21.3462,21.3675,329400.0
2006-12-20 13:00:00,30.1,30.1,30.08,30.09,147000.0,21.3675,21.3675,21.3533,21.3604,147000.0
2006-12-20 13:10:00,30.09,30.09,30.03,30.05,400000.0,21.3604,21.3604,21.3178,21.332,400000.0
2006-12-20 13:20:00,30.05,30.06,30.0,30.05,754300.0,21.332,21.3391,21.2965,21.332,754300.0
2006-12-20 13:30:00,30.05,30.06,29.97,30.01,599300.0,21.332,21.3391,21.2752,21.3036,599300.0
2006-12-20 13:40:00,30.01,30.02,29.98,30.0,407300.0,21.3036,21.3107,21.2823,21.2965,407300.0
2006-12-20 13:50:00,30.0,30.06,30.0,30.02,388000.0,21.2965,21.3391,21.2965,21.3107,388000.0
2006-12-20 14:00:00,30.02,30.06,30.02,30.05,379000.0,21.3107,21.3391,21.3107,21.332,379000.0
2006-12-20 14:10:00,30.04,30.09,30.04,30.08,455000.0,21.3249,21.3604,21.3249,21.3533,455000.0
2006-12-20 14:20:00,30.08,30.14,30.08,30.09,721200.0,21.3533,21.3958,21.3533,21.3604,721200.0
2006-12-20 14:30:00,30.09,30.12,30.08,30.09,534600.0,21.3604,21.3816,21.3533,21.3604,534600.0
2006-12-20 14:40:00,30.08,30.13,30.08,30.08,842800.0,21.3533,21.3887,21.3533,21.3533,842800.0
2006-12-20 14:50:00,30.08,30.09,30.05,30.06,717600.0,21.3533,21.3604,21.332,21.3391,717600.0
2006-12-20 15:00:00,30.05,30.1,30.05,30.1,1236000.0,21.332,21.3675,21.332,21.3675,1236000.0
2006-12-20 15:10:00,30.1,30.14,30.07,30.1,824800.0,21.3675,21.3958,21.3462,21.3675,824800.0
2006-12-20 15:20:00,30.1,30.11,30.07,30.08,709300.0,21.3675,21.3746,21.3462,21.3533,709300.0
2006-12-20 15:30:00,30.08,30.13,30.08,30.13,916000.0,21.3533,21.3887,21.3533,21.3887,916000.0
2006-12-20 15:40:00,30.13,30.14,30.1,30.12,811600.0,21.3887,21.3958,21.3675,21.3816,811600.0
2006-12-20 15:50:00,30.11,30.12,30.05,30.1,2699800.0,21.3746,21.3816,21.332,21.3675,2699800.0
2006-12-21 09:30:00,30.14,30.45,29.93,29.99,2640200.0,21.3958,21.6159,21.2468,21.2894,2640200.0
2006-12-21 09:40:00,29.98,30.03,29.98,30.03,1218900.0,21.2823,21.3178,21.2823,21.3178,1218900.0
2006-12-21 09:50:00,30.03,30.05,30.0,30.0,775000.0,21.3178,21.332,21.2965,21.2965,775000.0
2006-12-21 10:00:00,30.0,30.01,29.97,30.0,958700.0,21.2965,21.3036,21.2752,21.2965,958700.0
2006-12-21 10:10:00,30.0,30.01,29.95,29.95,524800.0,21.2965,21.3036,21.261,21.261,524800.0
2006-12-21 10:20:00,29.96,30.0,29.89,30.0,993800.0,21.2681,21.2965,21.2184,21.2965,993800.0
2006-12-21 10:30:00,30.0,30.04,29.99,30.0,601000.0,21.2965,21.3249,21.2894,21.2965,601000.0
2006-12-21 10:40:00,30.0,30.06,29.99,30.02,706600.0,21.2965,21.3391,21.2894,21.3107,706600.0
2006-12-21 10:50:00,30.02,30.05,30.02,30.03,412500.0,21.3107,21.332,21.3107,21.3178,412500.0
2006-12-21 11:00:00,30.04,30.09,30.03,30.09,511200.0,21.3249,21.3604,21.3178,21.3604,511200.0
2006-12-21 11:10:00,30.08,30.09,30.06,30.08,425300.0,21.3533,21.3604,21.3391,21.3533,425300.0
2006-12-21 11:20:00,30.08,30.13,30.07,30.09,793000.0,21.3533,21.3887,21.3462,21.3604,793000.0
2006-12-21 11:30:00,30.09,30.1,30.06,30.09,440400.0,21.3604,21.3675,21.3391,21.3604,440400.0
2006-12-21 11:40:00,30.08,30.11,30.08,30.1,431000.0,21.3533,21.3746,21.3533,21.3675,431000.0
2006-12-21 11:50:00,30.09,30.1,30.07,30.08,538600.0,21.3604,21.3675,21.3462,21.3533,538600.0
2006-12-21 12:00:00,30.08,30.09,30.02,30.03,656400.0,21.3533,21.3604,21.3107,21.3178,656400.0
2006-12-21 12:10:00,30.04,30.08,29.99,29.99,1057300.0,21.3249,21.3533,21.2894,21.2894,1057300.0
2006-12-21 12:20:00,30.0,30.0,29.97,29.98,565500.0,21.2965,21.2965,21.2752,21.2823,565500.0
2006-12-21 12:30:00,29.98,30.02,29.93,29.97,1648200.0,21.2823,21.3107,21.2468,21.2752,1648200.0
2006-12-21 12:40:00,29.97,30.01,29.95,29.99,774600.0,21.2752,21.3036,21.261,21.2894,774600.0
2006-12-21 12:50:00,30.0,30.03,29.99,29.99,541300.0,21.2965,21.3178,21.2894,21.2894,541300.0
2006-12-21 13:00:00,29.99,30.03,29.95,30.01,650500.0,21.2894,21.3178,21.261,21.3036,650500.0
2006-12-21 13:10:00,30.0,30.01,29.96,30.0,482000.0,21.2965,21.3036,21.2681,21.2965,482000.0
2006-12-21 13:20:00,30.0,30.07,30.0,30.07,620900.0,21.2965,21.3462,21.2965,21.3462,620900.0
2006-12-21 13:30:00,30.07,30.09,30.01,30.04,611900.0,21.3462,21.3604,21.3036,21.3249,611900.0
2006-12-21 13:40:00,30.04,30.05,30.0,30.02,318700.0,21.3249,21.332,21.2965,21.3107,318700.0
2006-12-21 13:50:00,30.01,30.04,30.0,30.0,567200.0,21.3036,21.3249,21.2965,21.2965,567200.0
2006-12-21 14:00:00,30.0,30.05,29.99,30.04,656300.0,21.2965,21.332,21.2894,21.3249,656300.0
2006-12-21 14:10:00,30.03,30.04,30.0,30.02,362400.0,21.3178,21.3249,21.2965,21.3107,362400.0
2006-12-21 14:20:00,30.01,30.05,30.01,30.01,278700.0,21.3036,21.332,21.3036,21.3036,278700.0
2006-12-21 14:30:00,30.02,30.04,30.01,30.04,316700.0,21.3107,21.3249,21.3036,21.3249,316700.0
2006-12-21 14:40:00,30.04,30.05,30.03,30.05,491700.0,21.3249,21.332,21.3178,21.332,491700.0
2006-12-21 14:50:00,30.04,30.05,29.99,30.04,490400.0,21.3249,21.332,21.2894,21.3249,490400.0
2006-12-21 15:00:00,30.04,30.08,30.04,30.08,599500.0,21.3249,21.3533,21.3249,21.3533,599500.0
2006-12-21 15:10:00,30.08,30.14,30.07,30.09,882700.0,21.3533,21.3958,21.3462,21.3604,882700.0
2006-12-21 15:20:00,30.09,30.1,30.05,30.06,986700.0,21.3604,21.3675,21.332,21.3391,986700.0
2006-12-21 15:30:00,30.06,30.06,30.0,30.03,1033300.0,21.3391,21.3391,21.2965,21.3178,1033300.0
2006-12-21 15:40:00,30.04,30.05,30.02,30.03,661000.0,21.3249,21.332,21.3107,21.3178,661000.0
2006-12-21 15:50:00,30.03,30.05,29.98,29.98,1356200.0,21.3178,21.332,21.2823,21.2823,1356200.0
2006-12-22 09:30:00,29.82,29.86,29.68,29.71,3377600.0,21.1687,21.1971,21.0693,21.0906,3377600.0
2006-12-22 09:40:00,29.71,29.73,29.63,29.65,2631500.0,21.0906,21.1048,21.0338,21.048,2631500.0
2006-12-22 09:50:00,29.65,29.75,29.65,29.69,1693000.0,21.048,21.119,21.048,21.0764,1693000.0
2006-12-22 10:00:00,29.69,29.72,29.68,29.72,1845200.0,21.0764,21.0977,21.0693,21.0977,1845200.0
2006-12-22 10:10:00,29.72,29.78,29.68,29.77,1123700.0,21.0977,21.1403,21.0693,21.1332,1123700.0
2006-12-22 10:20:00,29.77,29.81,29.7,29.81,719500.0,21.1332,21.1616,21.0835,21.1616,719500.0
2006-12-22 10:30:00,29.81,29.82,29.75,29.76,658400.0,21.1616,21.1687,21.119,21.1261,658400.0
2006-12-22 10:40:00,29.76,29.78,29.72,29.75,689500.0,21.1261,21.1403,21.0977,21.119,689500.0
2006-12-22 10:50:00,29.75,29.78,29.73,29.73,1157500.0,21.119,21.1403,21.1048,21.1048,1157500.0
2006-12-22 11:00:00,29.74,29.75,29.72,29.73,787300.0,21.1119,21.119,21.0977,21.1048,787300.0
2006-12-22 11:10:00,29.74,29.74,29.68,29.72,645000.0,21.1119,21.1119,21.0693,21.0977,645000.0
2006-12-22 11:20:00,29.71,29.73,29.7,29.73,753800.0,21.0906,21.1048,21.0835,21.1048,753800.0
2006-12-22 11:30:00,29.72,29.77,29.72,29.72,645900.0,21.0977,21.1332,21.0977,21.0977,645900.0
2006-12-22 11:40:00,29.72,29.74,29.69,29.7,630300.0,21.0977,21.1119,21.0764,21.0835,630300.0
2006-12-22 11:50:00,29.71,29.72,29.7,29.71,174300.0,21.0906,21.0977,21.0835,21.0906,174300.0
2006-12-22 12:00:00,29.7,29.74,29.69,29.73,1024400.0,21.0835,21.1119,21.0764,21.1048,1024400.0
2006-12-22 12:10:00,29.74,29.74,29.69,29.7,852400.0,21.1119,21.1119,21.0764,21.0835,852400.0
2006-12-22 12:20:00,29.7,29.75,29.7,29.74,584800.0,21.0835,21.119,21.0835,21.1119,584800.0
2006-12-22 12:30:00,29.73,29.8,29.73,29.79,545200.0,21.1048,21.1545,21.1048,21.1474,545200.0
2006-12-22 12:40:00,29.8,29.8,29.78,29.79,227800.0,21.1545,21.1545,21.1403,21.1474,227800.0
2006-12-22 12:50:00,29.78,29.83,29.77,29.8,501800.0,21.1403,21.1758,21.1332,21.1545,501800.0
2006-12-22 13:00:00,29.81,29.81,29.76,29.76,484200.0,21.1616,21.1616,21.1261,21.1261,484200.0
2006-12-22 13:10:00,29.77,29.79,29.76,29.77,237500.0,21.1332,21.1474,21.1261,21.1332,237500.0
2006-12-22 13:20:00,29.77,29.77,29.73,29.73,355800.0,21.1332,21.1332,21.1048,21.1048,355800.0
2006-12-22 13:30:00,29.74,29.75,29.73,29.73,395200.0,21.1119,21.119,21.1048,21.1048,395200.0
2006-12-22 13:40:00,29.74,29.76,29.71,29.73,342900.0,21.1119,21.1261,21.0906,21.1048,342900.0
2006-12-22 13:50:00,29.74,29.75,29.73,29.73,341900.0,21.1119,21.119,21.1048,21.1048,341900.0
2006-12-22 14:00:00,29.73,29.74,29.71,29.71,286000.0,21.1048,21.1119,21.0906,21.0906,286000.0
2006-12-22 14:10:00,29.71,29.72,29.71,29.71,92700.0,21.0906,21.0977,21.0906,21.0906,92700.0
2006-12-22 14:20:00,29.71,29.74,29.71,29.73,332900.0,21.0906,21.1119,21.0906,21.1048,332900.0
2006-12-22 14:30:00,29.73,29.75,29.72,29.74,320100.0,21.1048,21.119,21.0977,21.1119,320100.0
2006-12-22 14:40:00,29.74,29.75,29.72,29.74,437400.0,21.1119,21.119,21.0977,21.1119,437400.0
2006-12-22 14:50:00,29.74,29.75,29.73,29.75,366700.0,21.1119,21.119,21.1048,21.119,366700.0
2006-12-22 15:00:00,29.75,29.75,29.73,29.73,623500.0,21.119,21.119,21.1048,21.1048,623500.0
2006-12-22 15:10:00,29.73,29.76,29.71,29.73,453400.0,21.1048,21.1261,21.0906,21.1048,453400.0
2006-12-22 15:20:00,29.73,29.75,29.71,29.75,1198900.0,21.1048,21.119,21.0906,21.119,1198900.0
2006-12-22 15:30:00,29.75,29.75,29.74,29.74,390100.0,21.119,21.119,21.1119,21.1119,390100.0
2006-12-22 15:40:00,29.75,29.75,29.72,29.73,1079600.0,21.119,21.119,21.0977,21.1048,1079600.0
2006-12-22 15:50:00,29.73,29.74,29.62,29.65,2630400.0,21.1048,21.1119,21.0267,21.048,2630400.0
2006-12-26 09:30:00,29.5,29.53,29.4,29.48,2115700.0,20.9415,20.9628,20.8705,20.9273,2115700.0
2006-12-26 09:40:00,29.48,29.49,29.46,29.47,613900.0,20.9273,20.9344,20.9131,20.9202,613900.0
2006-12-26 09:50:00,29.47,29.53,29.47,29.49,843000.0,20.9202,20.9628,20.9202,20.9344,843000.0
2006-12-26 10:00:00,29.5,30.0,29.47,29.48,841400.0,20.9415,21.2965,20.9202,20.9273,841400.0
2006-12-26 10:10:00,29.47,29.52,29.47,29.51,814400.0,20.9202,20.9557,20.9202,20.9486,814400.0
2006-12-26 10:20:00,29.51,29.56,29.51,29.56,603400.0,20.9486,20.9841,20.9486,20.9841,603400.0
2006-12-26 10:30:00,29.56,29.56,29.53,29.55,198100.0,20.9841,20.9841,20.9628,20.977,198100.0
2006-12-26 10:40:00,29.55,29.56,29.54,29.56,425500.0,20.977,20.9841,20.9699,20.9841,425500.0
2006-12-26 10:50:00,29.56,29.64,29.55,29.64,852100.0,20.9841,21.0409,20.977,21.0409,852100.0
2006-12-26 11:00:00,29.64,29.72,29.64,29.72,971900.0,21.0409,21.0977,21.0409,21.0977,971900.0
2006-12-26 11:10:00,29.72,29.74,29.68,29.68,581000.0,21.0977,21.1119,21.0693,21.0693,581000.0
2006-12-26 11:20:00,29.68,29.71,29.68,29.7,324900.0,21.0693,21.0906,21.0693,21.0835,324900.0
2006-12-26 11:30:00,29.7,29.71,29.68,29.71,412500.0,21.0835,21.0906,21.0693,21.0906,412500.0
2006-12-26 11:40:00,29.7,29.75,29.7,29.72,614500.0,21.0835,21.119,21.0835,21.0977,614500.0
2006-12-26 11:50:00,29.72,29.78,29.72,29.78,462200.0,21.0977,21.1403,21.0977,21.1403,462200.0
2006-12-26 12:00:00,29.77,30.0,29.72,29.73,456200.0,21.1332,21.2965,21.0977,21.1048,456200.0
2006-12-26 12:10:00,29.73,29.74,29.68,29.68,381000.0,21.1048,21.1119,21.0693,21.0693,381000.0
2006-12-26 12:20:00,29.68,29.69,29.66,29.67,375100.0,21.0693,21.0764,21.0551,21.0622,375100.0
2006-12-26 12:30:00,29.67,29.68,29.67,29.68,207900.0,21.0622,21.0693,21.0622,21.0693,207900.0
2006-12-26 12:40:00,29.67,29.73,29.67,29.72,230300.0,21.0622,21.1048,21.0622,21.0977,230300.0
2006-12-26 12:50:00,29.73,29.75,29.72,29.74,353300.0,21.1048,21.119,21.0977,21.1119,353300.0
2006-12-26 13:00:00,29.74,29.8,29.74,29.79,747000.0,21.1119,21.1545,21.1119,21.1474,747000.0
2006-12-26 13:10:00,29.79,29.84,29.79,29.83,589400.0,21.1474,21.1829,21.1474,21.1758,589400.0
2006-12-26 13:20:00,29.83,29.83,29.76,29.79,982100.0,21.1758,21.1758,21.1261,21.1474,982100.0
2006-12-26 13:30:00,29.79,29.82,29.79,29.8,366000.0,21.1474,21.1687,21.1474,21.1545,366000.0
2006-12-26 13:40:00,29.81,29.85,29.8,29.84,743400.0,21.1616,21.19,21.1545,21.1829,743400.0
2006-12-26 13:50:00,29.84,29.89,29.83,29.88,939400.0,21.1829,21.2184,21.1758,21.2113,939400.0
2006-12-26 14:00:00,29.88,29.88,29.84,29.85,227700.0,21.2113,21.2113,21.1829,21.19,227700.0
2006-12-26 14:10:00,29.84,29.92,29.84,29.86,585200.0,21.1829,21.2397,21.1829,21.1971,585200.0
2006-12-26 14:20:00,29.86,29.87,29.82,29.85,221300.0,21.1971,21.2042,21.1687,21.19,221300.0
2006-12-26 14:30:00,29.86,29.91,29.83,29.88,944100.0,21.1971,21.2326,21.1758,21.2113,944100.0
2006-12-26 14:40:00,29.88,29.95,29.74,29.91,749400.0,21.2113,21.261,21.1119,21.2326,749400.0
2006-12-26 14:50:00,29.91,29.94,29.9,29.9,1146600.0,21.2326,21.2539,21.2255,21.2255,1146600.0
2006-12-26 15:00:00,29.9,29.92,29.89,29.9,928300.0,21.2255,21.2397,21.2184,21.2255,928300.0
2006-12-26 15:10:00,29.9,29.92,29.89,29.9,533900.0,21.2255,21.2397,21.2184,21.2255,533900.0
2006-12-26 15:20:00,29.9,29.92,29.89,29.89,530000.0,21.2255,21.2397,21.2184,21.2184,530000.0
2006-12-26 15:30:00,29.89,29.95,29.89,29.94,1153500.0,21.2184,21.261,21.2184,21.2539,1153500.0
2006-12-26 15:40:00,29.93,29.99,29.93,29.98,1914800.0,21.2468,21.2894,21.2468,21.2823,1914800.0
2006-12-26 15:50:00,29.98,30.0,29.95,30.0,3104500.0,21.2823,21.2965,21.261,21.2965,3104500.0
2006-12-27 09:30:00,29.99,30.1,29.91,30.08,2816000.0,21.2894,21.3675,21.2326,21.3533,2816000.0
2006-12-27 09:40:00,30.08,30.13,30.05,30.09,934400.0,21.3533,21.3887,21.332,21.3604,934400.0
2006-12-27 09:50:00,30.08,30.11,30.08,30.1,742200.0,21.3533,21.3746,21.3533,21.3675,742200.0
2006-12-27 10:00:00,30.1,30.13,30.02,30.03,961100.0,21.3675,21.3887,21.3107,21.3178,961100.0
2006-12-27 10:10:00,30.03,30.05,30.0,30.0,1518600.0,21.3178,21.332,21.2965,21.2965,1518600.0
2006-12-27 10:20:00,30.01,30.03,30.0,30.03,917900.0,21.3036,21.3178,21.2965,21.3178,917900.0
2006-12-27 10:30:00,30.03,30.03,29.99,30.01,588700.0,21.3178,21.3178,21.2894,21.3036,588700.0
2006-12-27 10:40:00,30.01,30.05,30.01,30.03,624200.0,21.3036,21.332,21.3036,21.3178,624200.0
2006-12-27 10:50:00,30.04,30.09,30.03,30.08,570600.0,21.3249,21.3604,21.3178,21.3533,570600.0
2006-12-27 11:00:00,30.08,30.08,30.02,30.04,1087800.0,21.3533,21.3533,21.3107,21.3249,1087800.0
2006-12-27 11:10:00,30.04,30.04,30.01,30.02,723100.0,21.3249,21.3249,21.3036,21.3107,723100.0
2006-12-27 11:20:00,30.02,30.03,30.02,30.02,174300.0,21.3107,21.3178,21.3107,21.3107,174300.0
2006-12-27 11:30:00,30.02,30.06,30.01,30.01,264300.0,21.3107,21.3391,21.3036,21.3036,264300.0
2006-12-27 11:40:00,30.01,30.03,30.0,30.01,509400.0,21.3036,21.3178,21.2965,21.3036,509400.0
2006-12-27 11:50:00,30.01,30.06,29.95,30.01,1039100.0,21.3036,21.3391,21.261,21.3036,1039100.0
2006-12-27 12:00:00,30.02,30.03,30.01,30.02,509000.0,21.3107,21.3178,21.3036,21.3107,509000.0
2006-12-27 12:10:00,30.02,30.08,30.02,30.03,313100.0,21.3107,21.3533,21.3107,21.3178,313100.0
2006-12-27 12:20:00,30.02,30.03,30.0,30.0,649900.0,21.3107,21.3178,21.2965,21.2965,649900.0
2006-12-27 12:30:00,30.0,30.02,30.0,30.02,360000.0,21.2965,21.3107,21.2965,21.3107,360000.0
2006-12-27 12:40:00,30.01,30.04,30.01,30.02,259600.0,21.3036,21.3249,21.3036,21.3107,259600.0
2006-12-27 12:50:00,30.02,30.03,29.99,30.01,496800.0,21.3107,21.3178,21.2894,21.3036,496800.0
2006-12-27 13:00:00,30.0,30.02,29.99,30.01,659800.0,21.2965,21.3107,21.2894,21.3036,659800.0
2006-12-27 13:10:00,30.0,30.02,29.99,30.02,899700.0,21.2965,21.3107,21.2894,21.3107,899700.0
2006-12-27 13:20:00,30.01,30.03,30.01,30.03,524200.0,21.3036,21.3178,21.3036,21.3178,524200.0
2006-12-27 13:30:00,30.02,30.03,30.01,30.02,1693800.0,21.3107,21.3178,21.3036,21.3107,1693800.0
2006-12-27 13:40:00,30.02,30.05,30.02,30.04,577700.0,21.3107,21.332,21.3107,21.3249,577700.0
2006-12-27 13:50:00,30.04,30.06,30.03,30.04,500000.0,21.3249,21.3391,21.3178,21.3249,500000.0
2006-12-27 14:00:00,30.04,30.09,30.04,30.08,537300.0,21.3249,21.3604,21.3249,21.3533,537300.0
2006-12-27 14:10:00,30.09,30.09,30.06,30.06,453600.0,21.3604,21.3604,21.3391,21.3391,453600.0
2006-12-27 14:20:00,30.07,30.08,30.06,30.08,327900.0,21.3462,21.3533,21.3391,21.3533,327900.0
2006-12-27 14:30:00,30.07,30.08,30.06,30.07,300000.0,21.3462,21.3533,21.3391,21.3462,300000.0
2006-12-27 14:40:00,30.06,30.08,30.06,30.06,241000.0,21.3391,21.3533,21.3391,21.3391,241000.0
2006-12-27 14:50:00,30.06,30.08,30.06,30.07,305400.0,21.3391,21.3533,21.3391,21.3462,305400.0
2006-12-27 15:00:00,30.08,30.1,30.06,30.09,845800.0,21.3533,21.3675,21.3391,21.3604,845800.0
2006-12-27 15:10:00,30.08,30.1,30.07,30.08,609100.0,21.3533,21.3675,21.3462,21.3533,609100.0
2006-12-27 15:20:00,30.08,30.1,30.07,30.08,576100.0,21.3533,21.3675,21.3462,21.3533,576100.0
2006-12-27 15:30:00,30.09,30.09,30.07,30.08,412800.0,21.3604,21.3604,21.3462,21.3533,412800.0
2006-12-27 15:40:00,30.08,30.09,30.07,30.07,638300.0,21.3533,21.3604,21.3462,21.3462,638300.0
2006-12-27 15:50:00,30.08,30.09,30.02,30.02,1809100.0,21.3533,21.3604,21.3107,21.3107,1809100.0
2006-12-28 09:30:00,29.86,29.94,29.81,29.94,1531600.0,21.1971,21.2539,21.1616,21.2539,1531600.0
2006-12-28 09:40:00,29.93,29.96,29.91,29.91,787200.0,21.2468,21.2681,21.2326,21.2326,787200.0
2006-12-28 09:50:00,29.92,29.93,29.86,29.92,970600.0,21.2397,21.2468,21.1971,21.2397,970600.0
2006-12-28 10:00:00,29.92,29.99,29.92,29.98,787400.0,21.2397,21.2894,21.2397,21.2823,787400.0
2006-12-28 10:10:00,29.97,29.98,29.9,29.9,832500.0,21.2752,21.2823,21.2255,21.2255,832500.0
2006-12-28 10:20:00,29.9,29.91,29.9,29.9,423400.0,21.2255,21.2326,21.2255,21.2255,423400.0
2006-12-28 10:30:00,29.9,29.92,29.9,29.91,493900.0,21.2255,21.2397,21.2255,21.2326,493900.0
2006-12-28 10:40:00,29.9,29.93,29.9,29.93,507500.0,21.2255,21.2468,21.2255,21.2468,507500.0
2006-12-28 10:50:00,29.93,29.93,29.91,29.91,229000.0,21.2468,21.2468,21.2326,21.2326,229000.0
2006-12-28 11:00:00,29.91,30.01,29.9,29.9,485300.0,21.2326,21.3036,21.2255,21.2255,485300.0
2006-12-28 11:10:00,29.9,29.91,29.9,29.9,365000.0,21.2255,21.2326,21.2255,21.2255,365000.0
2006-12-28 11:20:00,29.91,29.91,29.9,29.91,146700.0,21.2326,21.2326,21.2255,21.2326,146700.0
2006-12-28 11:30:00,29.9,29.91,29.9,29.91,173200.0,21.2255,21.2326,21.2255,21.2326,173200.0
2006-12-28 11:40:00,29.91,29.91,29.9,29.91,260300.0,21.2326,21.2326,21.2255,21.2326,260300.0
2006-12-28 11:50:00,29.9,29.91,29.9,29.91,345500.0,21.2255,21.2326,21.2255,21.2326,345500.0
2006-12-28 12:00:00,29.9,29.94,29.87,29.89,1135200.0,21.2255,21.2539,21.2042,21.2184,1135200.0
2006-12-28 12:10:00,29.89,29.91,29.86,29.91,573500.0,21.2184,21.2326,21.1971,21.2326,573500.0
2006-12-28 12:20:00,29.91,29.93,29.9,29.92,296700.0,21.2326,21.2468,21.2255,21.2397,296700.0
2006-12-28 12:30:00,29.92,29.96,29.91,29.95,340200.0,21.2397,21.2681,21.2326,21.261,340200.0
2006-12-28 12:40:00,29.94,29.95,29.94,29.95,81400.0,21.2539,21.261,21.2539,21.261,81400.0
2006-12-28 12:50:00,29.95,29.95,29.91,29.91,177300.0,21.261,21.261,21.2326,21.2326,177300.0
2006-12-28 13:00:00,29.91,29.92,29.91,29.92,210300.0,21.2326,21.2397,21.2326,21.2397,210300.0
2006-12-28 13:10:00,29.91,29.92,29.91,29.91,172900.0,21.2326,21.2397,21.2326,21.2326,172900.0
2006-12-28 13:20:00,29.91,29.92,29.91,29.92,160600.0,21.2326,21.2397,21.2326,21.2397,160600.0
2006-12-28 13:30:00,29.91,29.94,29.91,29.94,266300.0,21.2326,21.2539,21.2326,21.2539,266300.0
2006-12-28 13:40:00,29.93,29.94,29.92,29.93,152200.0,21.2468,21.2539,21.2397,21.2468,152200.0
2006-12-28 13:50:00,29.92,29.93,29.91,29.91,338100.0,21.2397,21.2468,21.2326,21.2326,338100.0
2006-12-28 14:00:00,29.91,29.92,29.91,29.91,154500.0,21.2326,21.2397,21.2326,21.2326,154500.0
2006-12-28 14:10:00,29.91,30.02,29.9,29.96,1312300.0,21.2326,21.3107,21.2255,21.2681,1312300.0
2006-12-28 14:20:00,29.96,29.98,29.94,29.97,467800.0,21.2681,21.2823,21.2539,21.2752,467800.0
2006-12-28 14:30:00,29.96,29.97,29.94,29.94,504000.0,21.2681,21.2752,21.2539,21.2539,504000.0
2006-12-28 14:40:00,29.94,29.99,29.94,29.99,507300.0,21.2539,21.2894,21.2539,21.2894,507300.0
2006-12-28 14:50:00,29.98,30.01,29.97,30.0,516800.0,21.2823,21.3036,21.2752,21.2965,516800.0
2006-12-28 15:00:00,30.0,30.03,29.97,30.01,910900.0,21.2965,21.3178,21.2752,21.3036,910900.0
2006-12-28 15:10:00,30.0,30.02,29.94,29.96,762200.0,21.2965,21.3107,21.2539,21.2681,762200.0
2006-12-28 15:20:00,29.96,29.97,29.93,29.93,699100.0,21.2681,21.2752,21.2468,21.2468,699100.0
2006-12-28 15:30:00,29.93,29.94,29.89,29.94,473800.0,21.2468,21.2539,21.2184,21.2539,473800.0
2006-12-28 15:40:00,29.94,29.95,29.92,29.93,720500.0,21.2539,21.261,21.2397,21.2468,720500.0
2006-12-28 15:50:00,29.94,29.99,29.93,29.98,1927700.0,21.2539,21.2894,21.2468,21.2823,1927700.0
2006-12-29 09:30:00,29.85,30.0,29.84,29.97,1910100.0,21.19,21.2965,21.1829,21.2752,1910100.0
2006-12-29 09:40:00,29.97,30.09,29.97,30.07,962900.0,21.2752,21.3604,21.2752,21.3462,962900.0
2006-12-29 09:50:00,30.08,30.1,30.06,30.08,532200.0,21.3533,21.3675,21.3391,21.3533,532200.0
2006-12-29 10:00:00,30.08,30.15,30.06,30.09,1117300.0,21.3533,21.4029,21.3391,21.3604,1117300.0
2006-12-29 10:10:00,30.09,30.1,30.03,30.06,540500.0,21.3604,21.3675,21.3178,21.3391,540500.0
2006-12-29 10:20:00,30.06,30.07,30.01,30.01,384900.0,21.3391,21.3462,21.3036,21.3036,384900.0
2006-12-29 10:30:00,30.01,30.04,30.01,30.01,227200.0,21.3036,21.3249,21.3036,21.3036,227200.0
2006-12-29 10:40:00,30.01,30.02,29.99,29.99,846500.0,21.3036,21.3107,21.2894,21.2894,846500.0
2006-12-29 10:50:00,30.0,30.06,29.96,30.04,571800.0,21.2965,21.3391,21.2681,21.3249,571800.0
2006-12-29 11:00:00,30.04,30.04,30.02,30.03,363500.0,21.3249,21.3249,21.3107,21.3178,363500.0
2006-12-29 11:10:00,30.03,30.04,30.0,30.03,538000.0,21.3178,21.3249,21.2965,21.3178,538000.0
2006-12-29 11:20:00,30.02,30.03,29.98,30.01,683100.0,21.3107,21.3178,21.2823,21.3036,683100.0
2006-12-29 11:30:00,30.01,30.02,30.0,30.01,227800.0,21.3036,21.3107,21.2965,21.3036,227800.0
2006-12-29 11:40:00,30.01,30.02,29.99,30.01,491000.0,21.3036,21.3107,21.2894,21.3036,491000.0
2006-12-29 11:50:00,30.0,30.01,30.0,30.0,180400.0,21.2965,21.3036,21.2965,21.2965,180400.0
2006-12-29 12:00:00,30.0,30.01,30.0,30.0,263800.0,21.2965,21.3036,21.2965,21.2965,263800.0
2006-12-29 12:10:00,30.01,30.01,30.0,30.0,145700.0,21.3036,21.3036,21.2965,21.2965,145700.0
2006-12-29 12:20:00,30.01,30.01,30.0,30.0,95200.0,21.3036,21.3036,21.2965,21.2965,95200.0
2006-12-29 12:30:00,30.01,30.01,29.97,29.98,772400.0,21.3036,21.3036,21.2752,21.2823,772400.0
2006-12-29 12:40:00,29.97,29.98,29.91,29.96,1299900.0,21.2752,21.2823,21.2326,21.2681,1299900.0
2006-12-29 12:50:00,29.96,29.96,29.9,29.92,964100.0,21.2681,21.2681,21.2255,21.2397,964100.0
2006-12-29 13:00:00,29.92,29.93,29.91,29.92,176300.0,21.2397,21.2468,21.2326,21.2397,176300.0
2006-12-29 13:10:00,29.93,29.93,29.9,29.93,682000.0,21.2468,21.2468,21.2255,21.2468,682000.0
2006-12-29 13:20:00,29.93,29.96,29.93,29.95,508000.0,21.2468,21.2681,21.2468,21.261,508000.0
2006-12-29 13:30:00,29.95,29.96,29.93,29.94,427500.0,21.261,21.2681,21.2468,21.2539,427500.0
2006-12-29 13:40:00,29.94,29.99,29.94,29.97,504700.0,21.2539,21.2894,21.2539,21.2752,504700.0
2006-12-29 13:50:00,29.97,29.98,29.95,29.95,439900.0,21.2752,21.2823,21.261,21.261,439900.0
2006-12-29 14:00:00,29.95,29.97,29.93,29.97,307600.0,21.261,21.2752,21.2468,21.2752,307600.0
2006-12-29 14:10:00,29.97,29.97,29.93,29.93,708900.0,21.2752,21.2752,21.2468,21.2468,708900.0
2006-12-29 14:20:00,29.94,29.94,29.89,29.9,432400.0,21.2539,21.2539,21.2184,21.2255,432400.0
2006-12-29 14:30:00,29.9,29.93,29.89,29.92,555200.0,21.2255,21.2468,21.2184,21.2397,555200.0
2006-12-29 14:40:00,29.92,29.93,29.9,29.91,534000.0,21.2397,21.2468,21.2255,21.2326,534000.0
2006-12-29 14:50:00,29.92,29.92,29.9,29.9,313600.0,21.2397,21.2397,21.2255,21.2255,313600.0
2006-12-29 15:00:00,29.9,29.92,29.9,29.91,308500.0,21.2255,21.2397,21.2255,21.2326,308500.0
2006-12-29 15:10:00,29.91,29.95,29.9,29.94,965500.0,21.2326,21.261,21.2255,21.2539,965500.0
2006-12-29 15:20:00,29.94,29.95,29.87,29.91,2026600.0,21.2539,21.261,21.2042,21.2326,2026600.0
2006-12-29 15:30:00,29.91,29.95,29.88,29.94,1316900.0,21.2326,21.261,21.2113,21.2539,1316900.0
2006-12-29 15:40:00,29.94,29.97,29.93,29.94,1269300.0,21.2539,21.2752,21.2468,21.2539,1269300.0
2006-12-29 15:50:00,29.94,29.97,29.83,29.85,3316600.0,21.2539,21.2752,21.1758,21.19,3316600.0
2007-01-03 09:30:00,29.91,30.0,29.88,30.0,6076100.0,21.2326,21.2965,21.2113,21.2965,6076100.0
2007-01-03 09:40:00,30.0,30.01,29.94,29.94,2428300.0,21.2965,21.3036,21.2539,21.2539,2428300.0
2007-01-03 09:50:00,29.94,29.98,29.85,29.85,2158600.0,21.2539,21.2823,21.19,21.19,2158600.0
2007-01-03 10:00:00,29.84,29.93,29.83,29.89,1671200.0,21.1829,21.2468,21.1758,21.2184,1671200.0
2007-01-03 10:10:00,29.89,29.97,29.86,29.91,2228600.0,21.2184,21.2752,21.1971,21.2326,2228600.0
2007-01-03 10:20:00,29.91,29.97,29.88,29.97,2413600.0,21.2326,21.2752,21.2113,21.2752,2413600.0
2007-01-03 10:30:00,29.97,29.99,29.94,29.97,2050400.0,21.2752,21.2894,21.2539,21.2752,2050400.0
2007-01-03 10:40:00,29.98,30.05,29.94,29.99,3242400.0,21.2823,21.332,21.2539,21.2894,3242400.0
2007-01-03 10:50:00,29.99,30.0,29.92,29.95,1717900.0,21.2894,21.2965,21.2397,21.261,1717900.0
2007-01-03 11:00:00,29.95,29.99,29.93,29.98,1421800.0,21.261,21.2894,21.2468,21.2823,1421800.0
2007-01-03 11:10:00,29.99,30.05,29.98,30.04,1101600.0,21.2894,21.332,21.2823,21.3249,1101600.0
2007-01-03 11:20:00,30.04,30.05,29.98,30.02,1269100.0,21.3249,21.332,21.2823,21.3107,1269100.0
2007-01-03 11:30:00,30.01,30.12,30.01,30.11,1654300.0,21.3036,21.3816,21.3036,21.3746,1654300.0
2007-01-03 11:40:00,30.11,30.13,30.1,30.12,1064000.0,21.3746,21.3887,21.3675,21.3816,1064000.0
2007-01-03 11:50:00,30.12,30.13,30.08,30.08,811400.0,21.3816,21.3887,21.3533,21.3533,811400.0
2007-01-03 12:00:00,30.08,30.09,30.05,30.07,795200.0,21.3533,21.3604,21.332,21.3462,795200.0
2007-01-03 12:10:00,30.07,30.1,30.07,30.08,729800.0,21.3462,21.3675,21.3462,21.3533,729800.0
2007-01-03 12:20:00,30.08,30.12,29.88,30.1,939400.0,21.3533,21.3816,21.2113,21.3675,939400.0
2007-01-03 12:30:00,30.09,30.13,30.09,30.12,725300.0,21.3604,21.3887,21.3604,21.3816,725300.0
2007-01-03 12:40:00,30.12,30.24,30.12,30.23,1783200.0,21.3816,21.4668,21.3816,21.4597,1783200.0
2007-01-03 12:50:00,30.22,30.25,30.18,30.18,947200.0,21.4526,21.4739,21.4242,21.4242,947200.0
2007-01-03 13:00:00,30.19,30.21,30.14,30.16,1416500.0,21.4313,21.4455,21.3958,21.41,1416500.0
2007-01-03 13:10:00,30.16,30.17,30.1,30.13,1677500.0,21.41,21.4171,21.3675,21.3887,1677500.0
2007-01-03 13:20:00,30.13,30.2,30.12,30.16,1072500.0,21.3887,21.4384,21.3816,21.41,1072500.0
2007-01-03 13:30:00,30.16,30.17,30.14,30.15,665800.0,21.41,21.4171,21.3958,21.4029,665800.0
2007-01-03 13:40:00,30.15,30.2,30.15,30.17,886900.0,21.4029,21.4384,21.4029,21.4171,886900.0
2007-01-03 13:50:00,30.16,30.19,30.14,30.16,753900.0,21.41,21.4313,21.3958,21.41,753900.0
2007-01-03 14:00:00,30.16,30.2,30.05,30.08,1726900.0,21.41,21.4384,21.332,21.3533,1726900.0
2007-01-03 14:10:00,30.07,30.08,29.59,29.64,4392600.0,21.3462,21.3533,21.0054,21.0409,4392600.0
2007-01-03 14:20:00,29.64,29.88,29.62,29.74,2433000.0,21.0409,21.2113,21.0267,21.1119,2433000.0
2007-01-03 14:30:00,29.74,29.75,29.55,29.56,1808000.0,21.1119,21.119,20.977,20.9841,1808000.0
2007-01-03 14:40:00,29.56,29.6,29.4,29.53,2700700.0,20.9841,21.0125,20.8705,20.9628,2700700.0
2007-01-03 14:50:00,29.54,29.54,29.42,29.49,1516200.0,20.9699,20.9699,20.8847,20.9344,1516200.0
2007-01-03 15:00:00,29.49,29.65,29.48,29.65,1563600.0,20.9344,21.048,20.9273,21.048,1563600.0
2007-01-03 15:10:00,29.65,29.68,29.6,29.61,1109300.0,21.048,21.0693,21.0125,21.0196,1109300.0
2007-01-03 15:20:00,29.61,29.73,29.58,29.72,1788500.0,21.0196,21.1048,20.9983,21.0977,1788500.0
2007-01-03 15:30:00,29.72,29.77,29.67,29.75,1831100.0,21.0977,21.1332,21.0622,21.119,1831100.0
2007-01-03 15:40:00,29.76,29.81,29.73,29.77,1956400.0,21.1261,21.1616,21.1048,21.1332,1956400.0
2007-01-03 15:50:00,29.76,29.88,29.76,29.87,2684800.0,21.1261,21.2113,21.1261,21.2042,2684800.0
2007-01-04 09:30:00,29.7,29.72,29.54,29.58,3640100.0,21.0835,21.0977,20.9699,20.9983,3640100.0
2007-01-04 09:40:00,29.58,29.7,29.57,29.63,1904200.0,20.9983,21.0835,20.9912,21.0338,1904200.0
2007-01-04 09:50:00,29.63,29.66,29.59,29.59,1215700.0,21.0338,21.0551,21.0054,21.0054,1215700.0
2007-01-04 10:00:00,29.59,29.64,29.44,29.5,1984400.0,21.0054,21.0409,20.8989,20.9415,1984400.0
2007-01-04 10:10:00,29.5,29.6,29.47,29.6,897100.0,20.9415,21.0125,20.9202,21.0125,897100.0
2007-01-04 10:20:00,29.59,29.6,29.49,29.54,716800.0,21.0054,21.0125,20.9344,20.9699,716800.0
2007-01-04 10:30:00,29.55,29.62,29.53,29.54,1024300.0,20.977,21.0267,20.9628,20.9699,1024300.0
2007-01-04 10:40:00,29.54,29.73,29.53,29.67,2263200.0,20.9699,21.1048,20.9628,21.0622,2263200.0
2007-01-04 10:50:00,29.67,29.82,29.67,29.74,1930000.0,21.0622,21.1687,21.0622,21.1119,1930000.0
2007-01-04 11:00:00,29.74,29.82,29.7,29.77,1328900.0,21.1119,21.1687,21.0835,21.1332,1328900.0
2007-01-04 11:10:00,29.77,29.78,29.7,29.77,708400.0,21.1332,21.1403,21.0835,21.1332,708400.0
2007-01-04 11:20:00,29.77,29.8,29.75,29.77,442100.0,21.1332,21.1545,21.119,21.1332,442100.0
2007-01-04 11:30:00,29.77,29.81,29.76,29.81,477400.0,21.1332,21.1616,21.1261,21.1616,477400.0
2007-01-04 11:40:00,29.81,29.85,29.81,29.85,685600.0,21.1616,21.19,21.1616,21.19,685600.0
2007-01-04 11:50:00,29.84,29.85,29.79,29.8,540700.0,21.1829,21.19,21.1474,21.1545,540700.0
2007-01-04 12:00:00,29.79,29.82,29.77,29.79,1178800.0,21.1474,21.1687,21.1332,21.1474,1178800.0
2007-01-04 12:10:00,29.8,29.8,29.76,29.8,591200.0,21.1545,21.1545,21.1261,21.1545,591200.0
2007-01-04 12:20:00,29.8,29.83,29.79,29.83,370100.0,21.1545,21.1758,21.1474,21.1758,370100.0
2007-01-04 12:30:00,29.83,29.85,29.81,29.83,503800.0,21.1758,21.19,21.1616,21.1758,503800.0
2007-01-04 12:40:00,29.83,29.84,29.81,29.81,366000.0,21.1758,21.1829,21.1616,21.1616,366000.0
2007-01-04 12:50:00,29.81,29.83,29.8,29.83,406400.0,21.1616,21.1758,21.1545,21.1758,406400.0
2007-01-04 13:00:00,29.82,29.83,29.8,29.8,256700.0,21.1687,21.1758,21.1545,21.1545,256700.0
2007-01-04 13:10:00,29.81,29.84,29.8,29.82,297200.0,21.1616,21.1829,21.1545,21.1687,297200.0
2007-01-04 13:20:00,29.82,29.83,29.7,29.78,1089700.0,21.1687,21.1758,21.0835,21.1403,1089700.0
2007-01-04 13:30:00,29.78,29.85,29.74,29.81,686700.0,21.1403,21.19,21.1119,21.1616,686700.0
2007-01-04 13:40:00,29.81,29.82,29.72,29.75,698900.0,21.1616,21.1687,21.0977,21.119,698900.0
2007-01-04 13:50:00,29.76,29.8,29.75,29.78,678400.0,21.1261,21.1545,21.119,21.1403,678400.0
2007-01-04 14:00:00,29.78,29.81,29.73,29.76,987200.0,21.1403,21.1616,21.1048,21.1261,987200.0
2007-01-04 14:10:00,29.76,29.82,29.75,29.79,746300.0,21.1261,21.1687,21.119,21.1474,746300.0
2007-01-04 14:20:00,29.79,29.79,29.75,29.78,469400.0,21.1474,21.1474,21.119,21.1403,469400.0
2007-01-04 14:30:00,29.79,29.87,29.77,29.79,1248100.0,21.1474,21.2042,21.1332,21.1474,1248100.0
2007-01-04 14:40:00,29.79,29.87,29.76,29.87,873600.0,21.1474,21.2042,21.1261,21.2042,873600.0
2007-01-04 14:50:00,29.87,29.94,29.86,29.91,1894200.0,21.2042,21.2539,21.1971,21.2326,1894200.0
2007-01-04 15:00:00,29.9,29.94,29.87,29.88,1111400.0,21.2255,21.2539,21.2042,21.2113,1111400.0
2007-01-04 15:10:00,29.87,29.89,29.84,29.87,625700.0,21.2042,21.2184,21.1829,21.2042,625700.0
2007-01-04 15:20:00,29.88,29.9,29.86,29.89,613900.0,21.2113,21.2255,21.1971,21.2184,613900.0
2007-01-04 15:30:00,29.89,29.96,29.88,29.96,953800.0,21.2184,21.2681,21.2113,21.2681,953800.0
2007-01-04 15:40:00,29.96,29.97,29.86,29.86,1245800.0,21.2681,21.2752,21.1971,21.1971,1245800.0
2007-01-04 15:50:00,29.87,29.88,29.8,29.81,2096700.0,21.2042,21.2113,21.1545,21.1616,2096700.0
2007-01-05 09:30:00,29.63,29.69,29.57,29.63,6789900.0,21.0338,21.0764,20.9912,21.0338,6789900.0
2007-01-05 09:40:00,29.63,29.72,29.6,29.69,1567900.0,21.0338,21.0977,21.0125,21.0764,1567900.0
2007-01-05 09:50:00,29.69,29.7,29.57,29.61,1767800.0,21.0764,21.0835,20.9912,21.0196,1767800.0
2007-01-05 10:00:00,29.61,29.73,29.6,29.72,1363200.0,21.0196,21.1048,21.0125,21.0977,1363200.0
2007-01-05 10:10:00,29.73,29.75,29.66,29.7,766900.0,21.1048,21.119,21.0551,21.0835,766900.0
2007-01-05 10:20:00,29.7,29.71,29.64,29.66,718200.0,21.0835,21.0906,21.0409,21.0551,718200.0
2007-01-05 10:30:00,29.66,29.67,29.58,29.67,752500.0,21.0551,21.0622,20.9983,21.0622,752500.0
2007-01-05 10:40:00,29.67,29.67,29.61,29.67,492600.0,21.0622,21.0622,21.0196,21.0622,492600.0
2007-01-05 10:50:00,29.67,29.71,29.65,29.65,706700.0,21.0622,21.0906,21.048,21.048,706700.0
2007-01-05 11:00:00,29.65,29.7,29.52,29.53,1168600.0,21.048,21.0835,20.9557,20.9628,1168600.0
2007-01-05 11:10:00,29.52,29.56,29.49,29.54,1355700.0,20.9557,20.9841,20.9344,20.9699,1355700.0
2007-01-05 11:20:00,29.53,29.59,29.48,29.49,973300.0,20.9628,21.0054,20.9273,20.9344,973300.0
2007-01-05 11:30:00,29.49,29.57,29.45,29.53,811900.0,20.9344,20.9912,20.906,20.9628,811900.0
2007-01-05 11:40:00,29.53,29.56,29.5,29.55,427200.0,20.9628,20.9841,20.9415,20.977,427200.0
2007-01-05 11:50:00,29.55,29.57,29.5,29.53,508000.0,20.977,20.9912,20.9415,20.9628,508000.0
2007-01-05 12:00:00,29.52,29.56,29.52,29.55,307400.0,20.9557,20.9841,20.9557,20.977,307400.0
2007-01-05 12:10:00,29.56,29.6,29.55,29.59,478000.0,20.9841,21.0125,20.977,21.0054,478000.0
2007-01-05 12:20:00,29.59,29.62,29.56,29.62,636000.0,21.0054,21.0267,20.9841,21.0267,636000.0
2007-01-05 12:30:00,29.61,29.66,29.61,29.66,639100.0,21.0196,21.0551,21.0196,21.0551,639100.0
2007-01-05 12:40:00,29.66,29.67,29.63,29.63,420500.0,21.0551,21.0622,21.0338,21.0338,420500.0
2007-01-05 12:50:00,29.63,29.66,29.6,29.62,704200.0,21.0338,21.0551,21.0125,21.0267,704200.0
2007-01-05 13:00:00,29.62,29.63,29.56,29.59,672400.0,21.0267,21.0338,20.9841,21.0054,672400.0
2007-01-05 13:10:00,29.59,29.62,29.58,29.62,379600.0,21.0054,21.0267,20.9983,21.0267,379600.0
2007-01-05 13:20:00,29.62,29.7,29.55,29.65,1276300.0,21.0267,21.0835,20.977,21.048,1276300.0
2007-01-05 13:30:00,29.64,29.66,29.57,29.59,812400.0,21.0409,21.0551,20.9912,21.0054,812400.0
2007-01-05 13:40:00,29.59,29.61,29.58,29.61,336500.0,21.0054,21.0196,20.9983,21.0196,336500.0
2007-01-05 13:50:00,29.6,29.65,29.59,29.62,390600.0,21.0125,21.048,21.0054,21.0267,390600.0
2007-01-05 14:00:00,29.63,29.67,29.56,29.57,1110000.0,21.0338,21.0622,20.9841,20.9912,1110000.0
2007-01-05 14:10:00,29.58,29.6,29.56,29.59,740200.0,20.9983,21.0125,20.9841,21.0054,740200.0
2007-01-05 14:20:00,29.59,29.61,29.57,29.6,1124300.0,21.0054,21.0196,20.9912,21.0125,1124300.0
2007-01-05 14:30:00,29.61,29.68,29.6,29.66,739000.0,21.0196,21.0693,21.0125,21.0551,739000.0
2007-01-05 14:40:00,29.65,29.66,29.6,29.61,504200.0,21.048,21.0551,21.0125,21.0196,504200.0
2007-01-05 14:50:00,29.61,29.66,29.58,29.58,760500.0,21.0196,21.0551,20.9983,20.9983,760500.0
2007-01-05 15:00:00,29.58,29.65,29.54,29.63,1539400.0,20.9983,21.048,20.9699,21.0338,1539400.0
2007-01-05 15:10:00,29.63,29.65,29.58,29.61,572800.0,21.0338,21.048,20.9983,21.0196,572800.0
2007-01-05 15:20:00,29.62,29.64,29.59,29.62,956300.0,21.0267,21.0409,21.0054,21.0267,956300.0
2007-01-05 15:30:00,29.63,29.65,29.61,29.61,810000.0,21.0338,21.048,21.0196,21.0196,810000.0
2007-01-05 15:40:00,29.61,29.65,29.61,29.63,1190200.0,21.0196,21.048,21.0196,21.0338,1190200.0
2007-01-05 15:50:00,29.62,29.66,29.6,29.64,2403500.0,21.0267,21.0551,21.0125,21.0409,2403500.0
2007-01-08 09:30:00,29.64,29.81,29.64,29.7,3193900.0,21.0409,21.1616,21.0409,21.0835,3193900.0
2007-01-08 09:40:00,29.7,29.75,29.68,29.75,1285300.0,21.0835,21.119,21.0693,21.119,1285300.0
2007-01-08 09:50:00,29.74,29.77,29.65,29.68,1419100.0,21.1119,21.1332,21.048,21.0693,1419100.0
2007-01-08 10:00:00,29.69,29.74,29.68,29.71,830200.0,21.0764,21.1119,21.0693,21.0906,830200.0
2007-01-08 10:10:00,29.71,29.72,29.57,29.6,1467300.0,21.0906,21.0977,20.9912,21.0125,1467300.0
2007-01-08 10:20:00,29.61,29.61,29.53,29.55,1796000.0,21.0196,21.0196,20.9628,20.977,1796000.0
2007-01-08 10:30:00,29.56,29.69,29.56,29.69,1344200.0,20.9841,21.0764,20.9841,21.0764,1344200.0
2007-01-08 10:40:00,29.68,29.75,29.68,29.73,1289100.0,21.0693,21.119,21.0693,21.1048,1289100.0
2007-01-08 10:50:00,29.73,29.76,29.7,29.72,949900.0,21.1048,21.1261,21.0835,21.0977,949900.0
2007-01-08 11:00:00,29.72,29.76,29.71,29.72,736800.0,21.0977,21.1261,21.0906,21.0977,736800.0
2007-01-08 11:10:00,29.72,29.79,29.69,29.78,800200.0,21.0977,21.1474,21.0764,21.1403,800200.0
2007-01-08 11:20:00,29.79,29.82,29.73,29.73,1445100.0,21.1474,21.1687,21.1048,21.1048,1445100.0
2007-01-08 11:30:00,29.73,29.73,29.67,29.69,1029700.0,21.1048,21.1048,21.0622,21.0764,1029700.0
2007-01-08 11:40:00,29.68,29.76,29.68,29.73,676000.0,21.0693,21.1261,21.0693,21.1048,676000.0
2007-01-08 11:50:00,29.73,29.8,29.73,29.8,566300.0,21.1048,21.1545,21.1048,21.1545,566300.0
2007-01-08 12:00:00,29.79,29.82,29.78,29.82,677700.0,21.1474,21.1687,21.1403,21.1687,677700.0
2007-01-08 12:10:00,29.81,29.88,29.8,29.87,955200.0,21.1616,21.2113,21.1545,21.2042,955200.0
2007-01-08 12:20:00,29.87,29.87,29.8,29.8,423200.0,21.2042,21.2042,21.1545,21.1545,423200.0
2007-01-08 12:30:00,29.81,29.85,29.8,29.81,700100.0,21.1616,21.19,21.1545,21.1616,700100.0
2007-01-08 12:40:00,29.81,29.83,29.78,29.8,594900.0,21.1616,21.1758,21.1403,21.1545,594900.0
2007-01-08 12:50:00,29.8,29.85,29.78,29.81,557000.0,21.1545,21.19,21.1403,21.1616,557000.0
2007-01-08 13:00:00,29.81,29.84,29.77,29.82,889800.0,21.1616,21.1829,21.1332,21.1687,889800.0
2007-01-08 13:10:00,29.82,29.85,29.82,29.84,279000.0,21.1687,21.19,21.1687,21.1829,279000.0
2007-01-08 13:20:00,29.83,29.85,29.82,29.84,225900.0,21.1758,21.19,21.1687,21.1829,225900.0
2007-01-08 13:30:00,29.83,29.86,29.8,29.82,725600.0,21.1758,21.1971,21.1545,21.1687,725600.0
2007-01-08 13:40:00,29.83,29.91,29.82,29.88,1194200.0,21.1758,21.2326,21.1687,21.2113,1194200.0
2007-01-08 13:50:00,29.87,29.9,29.87,29.89,678900.0,21.2042,21.2255,21.2042,21.2184,678900.0
2007-01-08 14:00:00,29.89,29.9,29.86,29.89,652100.0,21.2184,21.2255,21.1971,21.2184,652100.0
2007-01-08 14:10:00,29.9,29.98,29.89,29.96,1370300.0,21.2255,21.2823,21.2184,21.2681,1370300.0
2007-01-08 14:20:00,29.97,29.98,29.91,29.97,1014100.0,21.2752,21.2823,21.2326,21.2752,1014100.0
2007-01-08 14:30:00,29.96,29.98,29.91,29.97,818500.0,21.2681,21.2823,21.2326,21.2752,818500.0
2007-01-08 14:40:00,29.97,30.0,29.95,29.97,1361800.0,21.2752,21.2965,21.261,21.2752,1361800.0
2007-01-08 14:50:00,29.98,29.99,29.95,29.95,1016000.0,21.2823,21.2894,21.261,21.261,1016000.0
2007-01-08 15:00:00,29.95,30.0,29.94,30.0,1619700.0,21.261,21.2965,21.2539,21.2965,1619700.0
2007-01-08 15:10:00,29.99,30.1,29.99,30.01,3116200.0,21.2894,21.3675,21.2894,21.3036,3116200.0
2007-01-08 15:20:00,30.01,30.04,29.99,30.0,1169500.0,21.3036,21.3249,21.2894,21.2965,1169500.0
2007-01-08 15:30:00,30.0,30.03,29.96,29.96,1651000.0,21.2965,21.3178,21.2681,21.2681,1651000.0
2007-01-08 15:40:00,29.96,30.03,29.95,30.02,1708800.0,21.2681,21.3178,21.261,21.3107,1708800.0
2007-01-08 15:50:00,30.03,30.03,29.67,29.95,2761100.0,21.3178,21.3178,21.0622,21.261,2761100.0
2007-01-09 09:30:00,30.0,30.09,29.95,30.09,3008600.0,21.2965,21.3604,21.261,21.3604,3008600.0
2007-01-09 09:40:00,30.09,30.09,29.96,29.97,1473500.0,21.3604,21.3604,21.2681,21.2752,1473500.0
2007-01-09 09:50:00,29.97,30.02,29.9,29.96,1094000.0,21.2752,21.3107,21.2255,21.2681,1094000.0
2007-01-09 10:00:00,29.96,30.01,29.95,29.97,785600.0,21.2681,21.3036,21.261,21.2752,785600.0
2007-01-09 10:10:00,29.97,30.07,29.96,30.03,1148100.0,21.2752,21.3462,21.2681,21.3178,1148100.0
2007-01-09 10:20:00,30.03,30.15,30.03,30.09,2010100.0,21.3178,21.4029,21.3178,21.3604,2010100.0
2007-01-09 10:30:00,30.1,30.17,29.98,30.17,1493100.0,21.3675,21.4171,21.2823,21.4171,1493100.0
2007-01-09 10:40:00,30.17,30.18,30.14,30.16,982500.0,21.4171,21.4242,21.3958,21.41,982500.0
2007-01-09 10:50:00,30.16,30.17,30.09,30.11,810000.0,21.41,21.4171,21.3604,21.3746,810000.0
2007-01-09 11:00:00,30.12,30.14,30.07,30.08,1024400.0,21.3816,21.3958,21.3462,21.3533,1024400.0
2007-01-09 11:10:00,30.07,30.08,29.96,29.96,1321900.0,21.3462,21.3533,21.2681,21.2681,1321900.0
2007-01-09 11:20:00,29.98,30.0,29.93,29.95,1383800.0,21.2823,21.2965,21.2468,21.261,1383800.0
2007-01-09 11:30:00,29.95,30.01,29.95,29.98,1087500.0,21.261,21.3036,21.261,21.2823,1087500.0
2007-01-09 11:40:00,29.98,29.98,29.89,29.96,1279400.0,21.2823,21.2823,21.2184,21.2681,1279400.0
2007-01-09 11:50:00,29.96,29.96,29.88,29.9,667600.0,21.2681,21.2681,21.2113,21.2255,667600.0
2007-01-09 12:00:00,29.9,29.92,29.86,29.89,845900.0,21.2255,21.2397,21.1971,21.2184,845900.0
2007-01-09 12:10:00,29.88,29.9,29.86,29.9,665800.0,21.2113,21.2255,21.1971,21.2255,665800.0
2007-01-09 12:20:00,29.9,29.9,29.79,29.84,1484700.0,21.2255,21.2255,21.1474,21.1829,1484700.0
2007-01-09 12:30:00,29.85,29.86,29.75,29.76,1286200.0,21.19,21.1971,21.119,21.1261,1286200.0
2007-01-09 12:40:00,29.76,29.85,29.73,29.76,1865700.0,21.1261,21.19,21.1048,21.1261,1865700.0
2007-01-09 12:50:00,29.76,29.82,29.74,29.79,755900.0,21.1261,21.1687,21.1119,21.1474,755900.0
2007-01-09 13:00:00,29.79,29.81,29.76,29.79,424700.0,21.1474,21.1616,21.1261,21.1474,424700.0
2007-01-09 13:10:00,29.8,29.87,29.79,29.85,822400.0,21.1545,21.2042,21.1474,21.19,822400.0
2007-01-09 13:20:00,29.86,29.87,29.82,29.83,488600.0,21.1971,21.2042,21.1687,21.1758,488600.0
2007-01-09 13:30:00,29.83,29.88,29.82,29.85,513100.0,21.1758,21.2113,21.1687,21.19,513100.0
2007-01-09 13:40:00,29.85,29.92,29.82,29.91,820600.0,21.19,21.2397,21.1687,21.2326,820600.0
2007-01-09 13:50:00,29.89,29.9,29.85,29.89,509400.0,21.2184,21.2255,21.19,21.2184,509400.0
2007-01-09 14:00:00,29.89,29.97,29.83,29.96,796400.0,21.2184,21.2752,21.1758,21.2681,796400.0
2007-01-09 14:10:00,29.97,29.97,29.88,29.95,731200.0,21.2752,21.2752,21.2113,21.261,731200.0
2007-01-09 14:20:00,29.95,29.96,29.9,29.9,642900.0,21.261,21.2681,21.2255,21.2255,642900.0
2007-01-09 14:30:00,29.91,29.91,29.83,29.87,624000.0,21.2326,21.2326,21.1758,21.2042,624000.0
2007-01-09 14:40:00,29.88,29.91,29.85,29.88,447400.0,21.2113,21.2326,21.19,21.2113,447400.0
2007-01-09 14:50:00,29.88,29.95,29.77,29.92,683200.0,21.2113,21.261,21.1332,21.2397,683200.0
2007-01-09 15:00:00,29.93,29.93,29.84,29.85,740500.0,21.2468,21.2468,21.1829,21.19,740500.0
2007-01-09 15:10:00,29.86,29.95,29.85,29.94,884400.0,21.1971,21.261,21.19,21.2539,884400.0
2007-01-09 15:20:00,29.95,29.99,29.92,29.97,1002900.0,21.261,21.2894,21.2397,21.2752,1002900.0
2007-01-09 15:30:00,29.97,30.06,29.97,30.0,1457800.0,21.2752,21.3391,21.2752,21.2965,1457800.0
2007-01-09 15:40:00,30.0,30.07,29.92,30.03,1286800.0,21.2965,21.3462,21.2397,21.3178,1286800.0
2007-01-09 15:50:00,30.02,30.02,29.89,29.96,2307900.0,21.3107,21.3107,21.2184,21.2681,2307900.0
2007-01-10 09:30:00,29.79,29.89,29.7,29.76,3516900.0,21.1474,21.2184,21.0835,21.1261,3516900.0
2007-01-10 09:40:00,29.76,29.77,29.65,29.76,1628500.0,21.1261,21.1332,21.048,21.1261,1628500.0
2007-01-10 09:50:00,29.76,29.81,29.72,29.79,1055700.0,21.1261,21.1616,21.0977,21.1474,1055700.0
2007-01-10 10:00:00,29.78,29.79,29.67,29.68,1481600.0,21.1403,21.1474,21.0622,21.0693,1481600.0
2007-01-10 10:10:00,29.68,29.69,29.64,29.67,2105900.0,21.0693,21.0764,21.0409,21.0622,2105900.0
2007-01-10 10:20:00,29.68,29.7,29.59,29.6,1842500.0,21.0693,21.0835,21.0054,21.0125,1842500.0
2007-01-10 10:30:00,29.6,29.6,29.56,29.59,1495900.0,21.0125,21.0125,20.9841,21.0054,1495900.0
2007-01-10 10:40:00,29.58,29.73,29.58,29.72,1200300.0,20.9983,21.1048,20.9983,21.0977,1200300.0
2007-01-10 10:50:00,29.71,29.73,29.65,29.71,631200.0,21.0906,21.1048,21.048,21.0906,631200.0
2007-01-10 11:00:00,29.71,29.72,29.66,29.69,748800.0,21.0906,21.0977,21.0551,21.0764,748800.0
2007-01-10 11:10:00,29.69,29.69,29.62,29.64,706100.0,21.0764,21.0764,21.0267,21.0409,706100.0
2007-01-10 11:20:00,29.64,29.65,29.52,29.54,1640800.0,21.0409,21.048,20.9557,20.9699,1640800.0
2007-01-10 11:30:00,29.54,29.57,29.53,29.55,999000.0,20.9699,20.9912,20.9628,20.977,999000.0
2007-01-10 11:40:00,29.54,29.59,29.54,29.59,515000.0,20.9699,21.0054,20.9699,21.0054,515000.0
2007-01-10 11:50:00,29.59,29.63,29.56,29.63,657900.0,21.0054,21.0338,20.9841,21.0338,657900.0
2007-01-10 12:00:00,29.62,29.63,29.54,29.56,863600.0,21.0267,21.0338,20.9699,20.9841,863600.0
2007-01-10 12:10:00,29.56,29.62,29.55,29.61,475600.0,20.9841,21.0267,20.977,21.0196,475600.0
2007-01-10 12:20:00,29.6,29.6,29.51,29.52,822600.0,21.0125,21.0125,20.9486,20.9557,822600.0
2007-01-10 12:30:00,29.52,29.52,29.43,29.49,1774100.0,20.9557,20.9557,20.8918,20.9344,1774100.0
2007-01-10 12:40:00,29.49,29.56,29.49,29.56,933800.0,20.9344,20.9841,20.9344,20.9841,933800.0
2007-01-10 12:50:00,29.56,29.59,29.52,29.54,910700.0,20.9841,21.0054,20.9557,20.9699,910700.0
2007-01-10 13:00:00,29.54,29.61,29.53,29.57,667600.0,20.9699,21.0196,20.9628,20.9912,667600.0
2007-01-10 13:10:00,29.57,29.63,29.57,29.58,1757600.0,20.9912,21.0338,20.9912,20.9983,1757600.0
2007-01-10 13:20:00,29.58,29.65,29.58,29.65,814800.0,20.9983,21.048,20.9983,21.048,814800.0
2007-01-10 13:30:00,29.66,29.67,29.62,29.67,1058500.0,21.0551,21.0622,21.0267,21.0622,1058500.0
2007-01-10 13:40:00,29.67,29.7,29.65,29.66,1255800.0,21.0622,21.0835,21.048,21.0551,1255800.0
2007-01-10 13:50:00,29.67,29.73,29.66,29.73,1373900.0,21.0622,21.1048,21.0551,21.1048,1373900.0
2007-01-10 14:00:00,29.73,29.74,29.7,29.71,744500.0,21.1048,21.1119,21.0835,21.0906,744500.0
2007-01-10 14:10:00,29.72,29.72,29.67,29.68,745700.0,21.0977,21.0977,21.0622,21.0693,745700.0
2007-01-10 14:20:00,29.68,29.68,29.64,29.66,960300.0,21.0693,21.0693,21.0409,21.0551,960300.0
2007-01-10 14:30:00,29.66,29.68,29.64,29.64,477100.0,21.0551,21.0693,21.0409,21.0409,477100.0
2007-01-10 14:40:00,29.64,29.71,29.64,29.7,778900.0,21.0409,21.0906,21.0409,21.0835,778900.0
2007-01-10 14:50:00,29.7,29.72,29.65,29.65,983500.0,21.0835,21.0977,21.048,21.048,983500.0
2007-01-10 15:00:00,29.66,29.7,29.64,29.67,873800.0,21.0551,21.0835,21.0409,21.0622,873800.0
2007-01-10 15:10:00,29.69,29.69,29.64,29.66,966500.0,21.0764,21.0764,21.0409,21.0551,966500.0
2007-01-10 15:20:00,29.66,29.7,29.65,29.67,1039400.0,21.0551,21.0835,21.048,21.0622,1039400.0
2007-01-10 15:30:00,29.67,29.68,29.63,29.66,1142500.0,21.0622,21.0693,21.0338,21.0551,1142500.0
2007-01-10 15:40:00,29.66,29.67,29.64,29.65,1533800.0,21.0551,21.0622,21.0409,21.048,1533800.0
2007-01-10 15:50:00,29.65,29.68,29.64,29.67,3595100.0,21.048,21.0693,21.0409,21.0622,3595100.0
2007-01-11 09:30:00,29.77,29.79,29.65,29.74,2542400.0,21.1332,21.1474,21.048,21.1119,2542400.0
2007-01-11 09:40:00,29.75,29.79,29.72,29.77,941000.0,21.119,21.1474,21.0977,21.1332,941000.0
2007-01-11 09:50:00,29.78,29.79,29.75,29.77,1351400.0,21.1403,21.1474,21.119,21.1332,1351400.0
2007-01-11 10:00:00,29.76,29.8,29.74,29.77,847000.0,21.1261,21.1545,21.1119,21.1332,847000.0
2007-01-11 10:10:00,29.77,29.85,29.77,29.83,1154800.0,21.1332,21.19,21.1332,21.1758,1154800.0
2007-01-11 10:20:00,29.83,29.88,29.82,29.86,1272800.0,21.1758,21.2113,21.1687,21.1971,1272800.0
2007-01-11 10:30:00,29.86,29.89,29.81,29.88,1328100.0,21.1971,21.2184,21.1616,21.2113,1328100.0
2007-01-11 10:40:00,29.88,29.91,29.84,29.9,984400.0,21.2113,21.2326,21.1829,21.2255,984400.0
2007-01-11 10:50:00,29.9,29.98,29.88,29.98,2016700.0,21.2255,21.2823,21.2113,21.2823,2016700.0
2007-01-11 11:00:00,29.97,30.1,29.97,30.06,4425800.0,21.2752,21.3675,21.2752,21.3391,4425800.0
2007-01-11 11:10:00,30.06,30.23,30.05,30.21,4059400.0,21.3391,21.4597,21.332,21.4455,4059400.0
2007-01-11 11:20:00,30.22,30.23,30.15,30.16,1371000.0,21.4526,21.4597,21.4029,21.41,1371000.0
2007-01-11 11:30:00,30.16,30.19,30.12,30.14,1198500.0,21.41,21.4313,21.3816,21.3958,1198500.0
2007-01-11 11:40:00,30.15,30.19,30.14,30.16,1332000.0,21.4029,21.4313,21.3958,21.41,1332000.0
2007-01-11 11:50:00,30.17,30.2,30.14,30.15,907100.0,21.4171,21.4384,21.3958,21.4029,907100.0
2007-01-11 12:00:00,30.15,30.19,30.15,30.17,1166400.0,21.4029,21.4313,21.4029,21.4171,1166400.0
2007-01-11 12:10:00,30.17,30.25,30.17,30.24,1746100.0,21.4171,21.4739,21.4171,21.4668,1746100.0
2007-01-11 12:20:00,30.24,30.37,30.18,30.36,4169500.0,21.4668,21.5591,21.4242,21.552,4169500.0
2007-01-11 12:30:00,30.36,30.37,30.33,30.35,1291000.0,21.552,21.5591,21.5307,21.5449,1291000.0
2007-01-11 12:40:00,30.36,30.41,30.35,30.39,2207300.0,21.552,21.5875,21.5449,21.5733,2207300.0
2007-01-11 12:50:00,30.39,30.49,30.39,30.48,2688400.0,21.5733,21.6443,21.5733,21.6372,2688400.0
2007-01-11 13:00:00,30.48,30.49,30.43,30.44,1521800.0,21.6372,21.6443,21.6017,21.6088,1521800.0
2007-01-11 13:10:00,30.43,30.44,30.3,30.36,2616500.0,21.6017,21.6088,21.5094,21.552,2616500.0
2007-01-11 13:20:00,30.36,30.4,30.29,30.36,1652200.0,21.552,21.5804,21.5023,21.552,1652200.0
2007-01-11 13:30:00,30.35,30.37,30.33,30.33,1239100.0,21.5449,21.5591,21.5307,21.5307,1239100.0
2007-01-11 13:40:00,30.33,30.37,30.32,30.35,995200.0,21.5307,21.5591,21.5236,21.5449,995200.0
2007-01-11 13:50:00,30.35,30.36,30.28,30.31,1369400.0,21.5449,21.552,21.4952,21.5165,1369400.0
2007-01-11 14:00:00,30.31,30.32,30.26,30.31,1771700.0,21.5165,21.5236,21.481,21.5165,1771700.0
2007-01-11 14:10:00,30.32,30.35,30.28,30.33,1596200.0,21.5236,21.5449,21.4952,21.5307,1596200.0
2007-01-11 14:20:00,30.32,30.36,30.3,30.35,1130600.0,21.5236,21.552,21.5094,21.5449,1130600.0
2007-01-11 14:30:00,30.34,30.44,30.34,30.44,1807500.0,21.5378,21.6088,21.5378,21.6088,1807500.0
2007-01-11 14:40:00,30.43,30.48,30.33,30.47,2371600.0,21.6017,21.6372,21.5307,21.6301,2371600.0
2007-01-11 14:50:00,30.48,30.5,30.46,30.5,2451500.0,21.6372,21.6514,21.623,21.6514,2451500.0
2007-01-11 15:00:00,30.49,30.7,30.48,30.55,6226000.0,21.6443,21.7934,21.6372,21.6869,6226000.0
2007-01-11 15:10:00,30.55,30.57,30.52,30.52,3616900.0,21.6869,21.7011,21.6656,21.6656,3616900.0
2007-01-11 15:20:00,30.52,30.56,30.37,30.51,7632900.0,21.6656,21.694,21.5591,21.6585,7632900.0
2007-01-11 15:30:00,30.5,30.55,30.49,30.53,3691900.0,21.6514,21.6869,21.6443,21.6727,3691900.0
2007-01-11 15:40:00,30.52,30.58,30.51,30.55,3003400.0,21.6656,21.7082,21.6585,21.6869,3003400.0
2007-01-11 15:50:00,30.56,30.75,30.55,30.7,9763600.0,21.694,21.8289,21.6869,21.7934,9763600.0
2007-01-12 09:30:00,30.65,30.82,30.64,30.78,5153400.0,21.7579,21.8786,21.7508,21.8502,5153400.0
2007-01-12 09:40:00,30.78,30.94,30.73,30.93,3813300.0,21.8502,21.9638,21.8147,21.9567,3813300.0
2007-01-12 09:50:00,30.93,30.99,30.86,30.97,5009000.0,21.9567,21.9992,21.907,21.985,5009000.0
2007-01-12 10:00:00,30.98,30.99,30.87,30.87,3106700.0,21.9921,21.9992,21.9141,21.9141,3106700.0
2007-01-12 10:10:00,30.87,30.93,30.84,30.89,3070000.0,21.9141,21.9567,21.8928,21.9283,3070000.0
2007-01-12 10:20:00,30.88,30.97,30.87,30.97,3127700.0,21.9212,21.985,21.9141,21.985,3127700.0
2007-01-12 10:30:00,30.97,30.98,30.92,30.93,2813800.0,21.985,21.9921,21.9496,21.9567,2813800.0
2007-01-12 10:40:00,30.93,30.93,30.81,30.91,2358500.0,21.9567,21.9567,21.8715,21.9425,2358500.0
2007-01-12 10:50:00,30.91,30.93,30.85,30.92,2206500.0,21.9425,21.9567,21.8999,21.9496,2206500.0
2007-01-12 11:00:00,30.92,30.93,30.85,30.86,1692400.0,21.9496,21.9567,21.8999,21.907,1692400.0
2007-01-12 11:10:00,30.86,30.94,30.85,30.93,3173300.0,21.907,21.9638,21.8999,21.9567,3173300.0
2007-01-12 11:20:00,30.93,30.96,30.92,30.93,1473000.0,21.9567,21.978,21.9496,21.9567,1473000.0
2007-01-12 11:30:00,30.93,31.0,30.9,31.0,3932900.0,21.9567,22.0063,21.9354,22.0063,3932900.0
2007-01-12 11:40:00,31.0,31.1,30.96,31.04,4921400.0,22.0063,22.0773,21.978,22.0347,4921400.0
2007-01-12 11:50:00,31.05,31.1,30.99,31.02,3443000.0,22.0418,22.0773,21.9992,22.0205,3443000.0
2007-01-12 12:00:00,31.02,31.06,31.02,31.05,1505500.0,22.0205,22.0489,22.0205,22.0418,1505500.0
2007-01-12 12:10:00,31.06,31.07,31.0,31.04,969700.0,22.0489,22.056,22.0063,22.0347,969700.0
2007-01-12 12:20:00,31.05,31.2,31.04,31.18,3076400.0,22.0418,22.1483,22.0347,22.1341,3076400.0
2007-01-12 12:30:00,31.18,31.18,31.15,31.16,1330300.0,22.1341,22.1341,22.1128,22.1199,1330300.0
2007-01-12 12:40:00,31.16,31.19,31.15,31.18,914300.0,22.1199,22.1412,22.1128,22.1341,914300.0
2007-01-12 12:50:00,31.18,31.21,31.17,31.19,1705100.0,22.1341,22.1554,22.127,22.1412,1705100.0
2007-01-12 13:00:00,31.19,31.23,31.18,31.22,1846700.0,22.1412,22.1696,22.1341,22.1625,1846700.0
2007-01-12 13:10:00,31.22,31.25,31.19,31.19,1886600.0,22.1625,22.1838,22.1412,22.1412,1886600.0
2007-01-12 13:20:00,31.2,31.21,31.19,31.2,1470000.0,22.1483,22.1554,22.1412,22.1483,1470000.0
2007-01-12 13:30:00,31.2,31.2,31.17,31.17,1365000.0,22.1483,22.1483,22.127,22.127,1365000.0
2007-01-12 13:40:00,31.18,31.18,31.17,31.17,963500.0,22.1341,22.1341,22.127,22.127,963500.0
2007-01-12 13:50:00,31.17,31.2,31.17,31.17,1181700.0,22.127,22.1483,22.127,22.127,1181700.0
2007-01-12 14:00:00,31.17,31.18,31.17,31.17,1227200.0,22.127,22.1341,22.127,22.127,1227200.0
2007-01-12 14:10:00,31.17,31.2,31.17,31.18,1748800.0,22.127,22.1483,22.127,22.1341,1748800.0
2007-01-12 14:20:00,31.18,31.21,31.18,31.21,850000.0,22.1341,22.1554,22.1341,22.1554,850000.0
2007-01-12 14:30:00,31.21,31.28,31.2,31.21,3541400.0,22.1554,22.2051,22.1483,22.1554,3541400.0
2007-01-12 14:40:00,31.2,31.22,31.18,31.18,1242900.0,22.1483,22.1625,22.1341,22.1341,1242900.0
2007-01-12 14:50:00,31.18,31.2,31.18,31.2,864200.0,22.1341,22.1483,22.1341,22.1483,864200.0
2007-01-12 15:00:00,31.19,31.34,31.19,31.33,4498500.0,22.1412,22.2477,22.1412,22.2406,4498500.0
2007-01-12 15:10:00,31.34,31.36,31.27,31.3,3302100.0,22.2477,22.2619,22.198,22.2193,3302100.0
2007-01-12 15:20:00,31.3,31.39,31.3,31.34,2622500.0,22.2193,22.2832,22.2193,22.2477,2622500.0
2007-01-12 15:30:00,31.34,31.36,31.3,31.33,1484600.0,22.2477,22.2619,22.2193,22.2406,1484600.0
2007-01-12 15:40:00,31.34,31.34,31.25,31.3,2466700.0,22.2477,22.2477,22.1838,22.2193,2466700.0
2007-01-12 15:50:00,31.3,31.31,31.18,31.2,5093700.0,22.2193,22.2264,22.1341,22.1483,5093700.0
2007-01-16 09:30:00,31.26,31.45,31.2,31.44,7368100.0,22.1909,22.3258,22.1483,22.3187,7368100.0
2007-01-16 09:40:00,31.44,31.45,31.3,31.37,2886600.0,22.3187,22.3258,22.2193,22.269,2886600.0
2007-01-16 09:50:00,31.36,31.42,31.35,31.35,2638500.0,22.2619,22.3045,22.2548,22.2548,2638500.0
2007-01-16 10:00:00,31.35,31.35,31.28,31.28,1877400.0,22.2548,22.2548,22.2051,22.2051,1877400.0
2007-01-16 10:10:00,31.29,31.34,31.26,31.33,1204300.0,22.2122,22.2477,22.1909,22.2406,1204300.0
2007-01-16 10:20:00,31.32,31.35,31.26,31.3,1027100.0,22.2335,22.2548,22.1909,22.2193,1027100.0
2007-01-16 10:30:00,31.31,31.33,31.26,31.29,1723100.0,22.2264,22.2406,22.1909,22.2122,1723100.0
2007-01-16 10:40:00,31.29,31.32,31.21,31.23,2644400.0,22.2122,22.2335,22.1554,22.1696,2644400.0
2007-01-16 10:50:00,31.23,31.24,31.12,31.18,2069900.0,22.1696,22.1767,22.0915,22.1341,2069900.0
2007-01-16 11:00:00,31.17,31.22,31.15,31.19,1491800.0,22.127,22.1625,22.1128,22.1412,1491800.0
2007-01-16 11:10:00,31.19,31.21,31.18,31.2,957200.0,22.1412,22.1554,22.1341,22.1483,957200.0
2007-01-16 11:20:00,31.2,31.21,31.12,31.13,1415000.0,22.1483,22.1554,22.0915,22.0986,1415000.0
2007-01-16 11:30:00,31.13,31.18,31.11,31.12,1577200.0,22.0986,22.1341,22.0844,22.0915,1577200.0
2007-01-16 11:40:00,31.11,31.14,31.03,31.05,1739000.0,22.0844,22.1057,22.0276,22.0418,1739000.0
2007-01-16 11:50:00,31.05,31.12,31.04,31.08,2364800.0,22.0418,22.0915,22.0347,22.0631,2364800.0
2007-01-16 12:00:00,31.1,31.19,31.1,31.18,959100.0,22.0773,22.1412,22.0773,22.1341,959100.0
2007-01-16 12:10:00,31.19,31.24,31.14,31.22,1945800.0,22.1412,22.1767,22.1057,22.1625,1945800.0
2007-01-16 12:20:00,31.22,31.26,31.22,31.24,912600.0,22.1625,22.1909,22.1625,22.1767,912600.0
2007-01-16 12:30:00,31.24,31.29,31.2,31.2,1140200.0,22.1767,22.2122,22.1483,22.1483,1140200.0
2007-01-16 12:40:00,31.2,31.21,31.16,31.16,757500.0,22.1483,22.1554,22.1199,22.1199,757500.0
2007-01-16 12:50:00,31.17,31.17,31.08,31.1,1244500.0,22.127,22.127,22.0631,22.0773,1244500.0
2007-01-16 13:00:00,31.1,31.16,31.1,31.16,881400.0,22.0773,22.1199,22.0773,22.1199,881400.0
2007-01-16 13:10:00,31.16,31.22,31.12,31.15,492300.0,22.1199,22.1625,22.0915,22.1128,492300.0
2007-01-16 13:20:00,31.16,31.17,31.15,31.15,429500.0,22.1199,22.127,22.1128,22.1128,429500.0
2007-01-16 13:30:00,31.15,31.19,31.15,31.15,565700.0,22.1128,22.1412,22.1128,22.1128,565700.0
2007-01-16 13:40:00,31.15,31.16,31.1,31.1,706600.0,22.1128,22.1199,22.0773,22.0773,706600.0
2007-01-16 13:50:00,31.1,31.18,31.1,31.16,1270600.0,22.0773,22.1341,22.0773,22.1199,1270600.0
2007-01-16 14:00:00,31.16,31.19,31.11,31.13,950300.0,22.1199,22.1412,22.0844,22.0986,950300.0
2007-01-16 14:10:00,31.13,31.19,31.1,31.13,1520100.0,22.0986,22.1412,22.0773,22.0986,1520100.0
2007-01-16 14:20:00,31.13,31.17,31.1,31.12,933700.0,22.0986,22.127,22.0773,22.0915,933700.0
2007-01-16 14:30:00,31.12,31.24,31.1,31.21,1487300.0,22.0915,22.1767,22.0773,22.1554,1487300.0
2007-01-16 14:40:00,31.21,31.21,31.1,31.17,815000.0,22.1554,22.1554,22.0773,22.127,815000.0
2007-01-16 14:50:00,31.16,31.18,31.14,31.14,940100.0,22.1199,22.1341,22.1057,22.1057,940100.0
2007-01-16 15:00:00,31.15,31.19,31.1,31.17,688700.0,22.1128,22.1412,22.0773,22.127,688700.0
2007-01-16 15:10:00,31.17,31.18,31.1,31.11,875300.0,22.127,22.1341,22.0773,22.0844,875300.0
2007-01-16 15:20:00,31.1,31.14,31.08,31.13,1343600.0,22.0773,22.1057,22.0631,22.0986,1343600.0
2007-01-16 15:30:00,31.13,31.18,31.12,31.16,1344800.0,22.0986,22.1341,22.0915,22.1199,1344800.0
2007-01-16 15:40:00,31.16,31.18,31.15,31.15,918700.0,22.1199,22.1341,22.1128,22.1128,918700.0
2007-01-16 15:50:00,31.15,31.17,31.13,31.16,2198400.0,22.1128,22.127,22.0986,22.1199,2198400.0
2007-01-17 09:30:00,31.27,31.39,31.21,31.38,5045300.0,22.198,22.2832,22.1554,22.2761,5045300.0
2007-01-17 09:40:00,31.38,31.4,31.24,31.29,2025000.0,22.2761,22.2903,22.1767,22.2122,2025000.0
2007-01-17 09:50:00,31.29,31.44,31.25,31.39,2845600.0,22.2122,22.3187,22.1838,22.2832,2845600.0
2007-01-17 10:00:00,31.39,31.4,31.3,31.39,1425500.0,22.2832,22.2903,22.2193,22.2832,1425500.0
2007-01-17 10:10:00,31.38,31.4,31.33,31.33,1286700.0,22.2761,22.2903,22.2406,22.2406,1286700.0
2007-01-17 10:20:00,31.33,31.36,31.29,31.3,1043600.0,22.2406,22.2619,22.2122,22.2193,1043600.0
2007-01-17 10:30:00,31.31,31.36,31.26,31.35,1425200.0,22.2264,22.2619,22.1909,22.2548,1425200.0
2007-01-17 10:40:00,31.34,31.39,31.34,31.36,1218900.0,22.2477,22.2832,22.2477,22.2619,1218900.0
2007-01-17 10:50:00,31.36,31.36,31.3,31.31,831100.0,22.2619,22.2619,22.2193,22.2264,831100.0
2007-01-17 11:00:00,31.31,31.36,31.3,31.35,1198700.0,22.2264,22.2619,22.2193,22.2548,1198700.0
2007-01-17 11:10:00,31.35,31.36,31.3,31.31,635700.0,22.2548,22.2619,22.2193,22.2264,635700.0
2007-01-17 11:20:00,31.3,31.32,31.28,31.28,438100.0,22.2193,22.2335,22.2051,22.2051,438100.0
2007-01-17 11:30:00,31.29,31.32,31.28,31.29,868100.0,22.2122,22.2335,22.2051,22.2122,868100.0
2007-01-17 11:40:00,31.29,31.3,31.25,31.28,1236900.0,22.2122,22.2193,22.1838,22.2051,1236900.0
2007-01-17 11:50:00,31.28,31.34,31.27,31.32,731200.0,22.2051,22.2477,22.198,22.2335,731200.0
2007-01-17 12:00:00,31.32,31.39,31.3,31.32,1674700.0,22.2335,22.2832,22.2193,22.2335,1674700.0
2007-01-17 12:10:00,31.32,31.35,31.3,31.32,481200.0,22.2335,22.2548,22.2193,22.2335,481200.0
2007-01-17 12:20:00,31.33,31.34,31.32,31.33,330100.0,22.2406,22.2477,22.2335,22.2406,330100.0
2007-01-17 12:30:00,31.33,31.34,31.27,31.27,506600.0,22.2406,22.2477,22.198,22.198,506600.0
2007-01-17 12:40:00,31.27,31.29,31.27,31.28,300500.0,22.198,22.2122,22.198,22.2051,300500.0
2007-01-17 12:50:00,31.29,31.3,31.27,31.29,453400.0,22.2122,22.2193,22.198,22.2122,453400.0
2007-01-17 13:00:00,31.3,31.34,31.29,31.29,760500.0,22.2193,22.2477,22.2122,22.2122,760500.0
2007-01-17 13:10:00,31.29,31.36,31.29,31.34,869000.0,22.2122,22.2619,22.2122,22.2477,869000.0
2007-01-17 13:20:00,31.35,31.35,31.26,31.27,595000.0,22.2548,22.2548,22.1909,22.198,595000.0
2007-01-17 13:30:00,31.27,31.34,31.23,31.24,885600.0,22.198,22.2477,22.1696,22.1767,885600.0
2007-01-17 13:40:00,31.24,31.25,31.2,31.25,1149200.0,22.1767,22.1838,22.1483,22.1838,1149200.0
2007-01-17 13:50:00,31.25,31.25,31.22,31.25,647100.0,22.1838,22.1838,22.1625,22.1838,647100.0
2007-01-17 14:00:00,31.24,31.29,31.22,31.26,1750200.0,22.1767,22.2122,22.1625,22.1909,1750200.0
2007-01-17 14:10:00,31.27,31.27,31.2,31.23,1126900.0,22.198,22.198,22.1483,22.1696,1126900.0
2007-01-17 14:20:00,31.22,31.23,31.16,31.21,1255800.0,22.1625,22.1696,22.1199,22.1554,1255800.0
2007-01-17 14:30:00,31.21,31.24,31.16,31.18,1287800.0,22.1554,22.1767,22.1199,22.1341,1287800.0
2007-01-17 14:40:00,31.18,31.24,31.09,31.12,1139900.0,22.1341,22.1767,22.0702,22.0915,1139900.0
2007-01-17 14:50:00,31.13,31.13,31.05,31.09,1968900.0,22.0986,22.0986,22.0418,22.0702,1968900.0
2007-01-17 15:00:00,31.07,31.11,31.02,31.02,1628300.0,22.056,22.0844,22.0205,22.0205,1628300.0
2007-01-17 15:10:00,31.02,31.07,31.02,31.06,1036000.0,22.0205,22.056,22.0205,22.0489,1036000.0
2007-01-17 15:20:00,31.05,31.09,31.05,31.09,1267500.0,22.0418,22.0702,22.0418,22.0702,1267500.0
2007-01-17 15:30:00,31.08,31.16,31.08,31.13,1920700.0,22.0631,22.1199,22.0631,22.0986,1920700.0
2007-01-17 15:40:00,31.13,31.15,31.03,31.03,2142800.0,22.0986,22.1128,22.0276,22.0276,2142800.0
2007-01-17 15:50:00,31.04,31.13,31.01,31.1,3418000.0,22.0347,22.0986,22.0134,22.0773,3418000.0
2007-01-18 09:30:00,31.15,31.37,31.09,31.32,4586800.0,22.1128,22.269,22.0702,22.2335,4586800.0
2007-01-18 09:40:00,31.32,31.35,31.21,31.24,2299700.0,22.2335,22.2548,22.1554,22.1767,2299700.0
2007-01-18 09:50:00,31.24,31.29,31.16,31.26,1794500.0,22.1767,22.2122,22.1199,22.1909,1794500.0
2007-01-18 10:00:00,31.25,31.25,31.0,31.02,2333500.0,22.1838,22.1838,22.0063,22.0205,2333500.0
2007-01-18 10:10:00,31.01,31.05,30.9,31.03,2684000.0,22.0134,22.0418,21.9354,22.0276,2684000.0
2007-01-18 10:20:00,31.03,31.07,30.99,31.01,1023500.0,22.0276,22.056,21.9992,22.0134,1023500.0
2007-01-18 10:30:00,31.01,31.03,30.98,31.02,887000.0,22.0134,22.0276,21.9921,22.0205,887000.0
2007-01-18 10:40:00,31.02,31.07,31.02,31.03,847800.0,22.0205,22.056,22.0205,22.0276,847800.0
2007-01-18 10:50:00,31.04,31.05,30.98,30.98,1207900.0,22.0347,22.0418,21.9921,21.9921,1207900.0
2007-01-18 11:00:00,30.99,31.04,30.98,31.0,889500.0,21.9992,22.0347,21.9921,22.0063,889500.0
2007-01-18 11:10:00,31.0,31.01,30.95,31.0,1134400.0,22.0063,22.0134,21.9709,22.0063,1134400.0
2007-01-18 11:20:00,31.0,31.02,30.97,31.01,1711000.0,22.0063,22.0205,21.985,22.0134,1711000.0
2007-01-18 11:30:00,31.0,31.03,30.99,31.03,588200.0,22.0063,22.0276,21.9992,22.0276,588200.0
2007-01-18 11:40:00,31.02,31.03,31.0,31.01,467400.0,22.0205,22.0276,22.0063,22.0134,467400.0
2007-01-18 11:50:00,31.01,31.02,30.97,30.98,611700.0,22.0134,22.0205,21.985,21.9921,611700.0
2007-01-18 12:00:00,30.98,31.06,30.98,31.0,1014200.0,21.9921,22.0489,21.9921,22.0063,1014200.0
2007-01-18 12:10:00,31.0,31.01,30.91,30.91,737000.0,22.0063,22.0134,21.9425,21.9425,737000.0
2007-01-18 12:20:00,30.91,30.95,30.86,30.91,1631700.0,21.9425,21.9709,21.907,21.9425,1631700.0
2007-01-18 12:30:00,30.91,30.97,30.89,30.95,762600.0,21.9425,21.985,21.9283,21.9709,762600.0
2007-01-18 12:40:00,30.95,30.98,30.95,30.97,902300.0,21.9709,21.9921,21.9709,21.985,902300.0
2007-01-18 12:50:00,30.97,31.02,30.96,30.99,1057200.0,21.985,22.0205,21.978,21.9992,1057200.0
2007-01-18 13:00:00,30.99,31.05,30.98,31.05,529800.0,21.9992,22.0418,21.9921,22.0418,529800.0
2007-01-18 13:10:00,31.01,31.04,30.97,30.98,624200.0,22.0134,22.0347,21.985,21.9921,624200.0
2007-01-18 13:20:00,30.98,31.04,30.97,31.01,446000.0,21.9921,22.0347,21.985,22.0134,446000.0
2007-01-18 13:30:00,31.01,31.03,31.0,31.02,311100.0,22.0134,22.0276,22.0063,22.0205,311100.0
2007-01-18 13:40:00,31.02,31.03,30.99,31.0,471400.0,22.0205,22.0276,21.9992,22.0063,471400.0
2007-01-18 13:50:00,31.0,31.1,30.96,30.98,835800.0,22.0063,22.0773,21.978,21.9921,835800.0
2007-01-18 14:00:00,30.98,31.02,30.94,31.02,1178900.0,21.9921,22.0205,21.9638,22.0205,1178900.0
2007-01-18 14:10:00,31.01,31.04,31.0,31.03,530600.0,22.0134,22.0347,22.0063,22.0276,530600.0
2007-01-18 14:20:00,31.02,31.02,30.93,30.94,825900.0,22.0205,22.0205,21.9567,21.9638,825900.0
2007-01-18 14:30:00,30.94,30.97,30.89,30.96,1287500.0,21.9638,21.985,21.9283,21.978,1287500.0
2007-01-18 14:40:00,30.95,30.98,30.91,30.91,701900.0,21.9709,21.9921,21.9425,21.9425,701900.0
2007-01-18 14:50:00,30.91,30.92,30.8,30.84,2680700.0,21.9425,21.9496,21.8644,21.8928,2680700.0
2007-01-18 15:00:00,30.84,30.93,30.81,30.92,1854500.0,21.8928,21.9567,21.8715,21.9496,1854500.0
2007-01-18 15:10:00,30.92,30.96,30.89,30.89,1340500.0,21.9496,21.978,21.9283,21.9283,1340500.0
2007-01-18 15:20:00,30.89,31.01,30.88,31.01,2215100.0,21.9283,22.0134,21.9212,22.0134,2215100.0
2007-01-18 15:30:00,31.01,31.05,30.96,30.97,1296100.0,22.0134,22.0418,21.978,21.985,1296100.0
2007-01-18 15:40:00,30.96,31.04,30.95,31.01,2686400.0,21.978,22.0347,21.9709,22.0134,2686400.0
2007-01-18 15:50:00,31.01,31.05,30.98,30.99,2721600.0,22.0134,22.0418,21.9921,21.9992,2721600.0
2007-01-19 09:30:00,30.73,30.98,30.69,30.94,11885900.0,21.8147,21.9921,21.7863,21.9638,11885900.0
2007-01-19 09:40:00,30.94,30.96,30.87,30.9,1320900.0,21.9638,21.978,21.9141,21.9354,1320900.0
2007-01-19 09:50:00,30.9,30.9,30.8,30.86,2208100.0,21.9354,21.9354,21.8644,21.907,2208100.0
2007-01-19 10:00:00,30.87,30.96,30.86,30.89,2195700.0,21.9141,21.978,21.907,21.9283,2195700.0
2007-01-19 10:10:00,30.89,30.89,30.79,30.83,1369600.0,21.9283,21.9283,21.8573,21.8857,1369600.0
2007-01-19 10:20:00,30.83,30.86,30.81,30.84,1176200.0,21.8857,21.907,21.8715,21.8928,1176200.0
2007-01-19 10:30:00,30.84,30.85,30.79,30.8,1300700.0,21.8928,21.8999,21.8573,21.8644,1300700.0
2007-01-19 10:40:00,30.8,30.83,30.79,30.83,2362500.0,21.8644,21.8857,21.8573,21.8857,2362500.0
2007-01-19 10:50:00,30.83,30.84,30.81,30.82,3186700.0,21.8857,21.8928,21.8715,21.8786,3186700.0
2007-01-19 11:00:00,30.82,30.87,30.82,30.84,1539400.0,21.8786,21.9141,21.8786,21.8928,1539400.0
2007-01-19 11:10:00,30.84,30.89,30.81,30.82,2536900.0,21.8928,21.9283,21.8715,21.8786,2536900.0
2007-01-19 11:20:00,30.83,30.87,30.82,30.85,1026900.0,21.8857,21.9141,21.8786,21.8999,1026900.0
2007-01-19 11:30:00,30.85,30.88,30.82,30.85,1435900.0,21.8999,21.9212,21.8786,21.8999,1435900.0
2007-01-19 11:40:00,30.85,30.86,30.82,30.84,1035600.0,21.8999,21.907,21.8786,21.8928,1035600.0
2007-01-19 11:50:00,30.84,30.9,30.83,30.88,1748700.0,21.8928,21.9354,21.8857,21.9212,1748700.0
2007-01-19 12:00:00,30.87,30.95,30.87,30.9,2596200.0,21.9141,21.9709,21.9141,21.9354,2596200.0
2007-01-19 12:10:00,30.9,30.93,30.85,30.9,1554400.0,21.9354,21.9567,21.8999,21.9354,1554400.0
2007-01-19 12:20:00,30.89,30.91,30.87,30.89,891100.0,21.9283,21.9425,21.9141,21.9283,891100.0
2007-01-19 12:30:00,30.88,30.91,30.83,30.85,804000.0,21.9212,21.9425,21.8857,21.8999,804000.0
2007-01-19 12:40:00,30.84,30.87,30.84,30.87,1018700.0,21.8928,21.9141,21.8928,21.9141,1018700.0
2007-01-19 12:50:00,30.87,30.89,30.85,30.87,854900.0,21.9141,21.9283,21.8999,21.9141,854900.0
2007-01-19 13:00:00,30.87,30.93,30.87,30.9,1642500.0,21.9141,21.9567,21.9141,21.9354,1642500.0
2007-01-19 13:10:00,30.89,30.94,30.89,30.92,1019900.0,21.9283,21.9638,21.9283,21.9496,1019900.0
2007-01-19 13:20:00,30.91,30.93,30.9,30.92,631400.0,21.9425,21.9567,21.9354,21.9496,631400.0
2007-01-19 13:30:00,30.92,30.95,30.92,30.93,1009300.0,21.9496,21.9709,21.9496,21.9567,1009300.0
2007-01-19 13:40:00,30.93,30.95,30.92,30.92,613800.0,21.9567,21.9709,21.9496,21.9496,613800.0
2007-01-19 13:50:00,30.92,30.96,30.91,30.96,1090000.0,21.9496,21.978,21.9425,21.978,1090000.0
2007-01-19 14:00:00,30.95,30.96,30.91,30.94,1130100.0,21.9709,21.978,21.9425,21.9638,1130100.0
2007-01-19 14:10:00,30.94,30.97,30.94,30.95,786700.0,21.9638,21.985,21.9638,21.9709,786700.0
2007-01-19 14:20:00,30.94,30.97,30.93,30.94,512200.0,21.9638,21.985,21.9567,21.9638,512200.0
2007-01-19 14:30:00,30.93,30.98,30.93,30.97,1424500.0,21.9567,21.9921,21.9567,21.985,1424500.0
2007-01-19 14:40:00,30.97,31.0,30.95,30.98,1645800.0,21.985,22.0063,21.9709,21.9921,1645800.0
2007-01-19 14:50:00,30.98,31.09,30.97,31.04,4743100.0,21.9921,22.0702,21.985,22.0347,4743100.0
2007-01-19 15:00:00,31.04,31.06,31.0,31.04,2611900.0,22.0347,22.0489,22.0063,22.0347,2611900.0
2007-01-19 15:10:00,31.03,31.04,30.96,31.03,2164900.0,22.0276,22.0347,21.978,22.0276,2164900.0
2007-01-19 15:20:00,31.02,31.05,31.01,31.04,1578500.0,22.0205,22.0418,22.0134,22.0347,1578500.0
2007-01-19 15:30:00,31.04,31.05,31.0,31.04,1531700.0,22.0347,22.0418,22.0063,22.0347,1531700.0
2007-01-19 15:40:00,31.03,31.04,31.0,31.0,869900.0,22.0276,22.0347,22.0063,22.0063,869900.0
2007-01-19 15:50:00,31.01,31.11,30.99,31.08,4994800.0,22.0134,22.0844,21.9992,22.0631,4994800.0
2007-01-22 09:30:00,31.07,31.12,30.9,30.97,3220600.0,22.056,22.0915,21.9354,21.985,3220600.0
2007-01-22 09:40:00,30.96,30.99,30.88,30.92,1333500.0,21.978,21.9992,21.9212,21.9496,1333500.0
2007-01-22 09:50:00,30.93,30.94,30.85,30.92,1547600.0,21.9567,21.9638,21.8999,21.9496,1547600.0
2007-01-22 10:00:00,30.91,30.92,30.71,30.72,1960300.0,21.9425,21.9496,21.8005,21.8076,1960300.0
2007-01-22 10:10:00,30.71,30.9,30.7,30.81,2199000.0,21.8005,21.9354,21.7934,21.8715,2199000.0
2007-01-22 10:20:00,30.81,30.88,30.79,30.81,1778900.0,21.8715,21.9212,21.8573,21.8715,1778900.0
2007-01-22 10:30:00,30.81,30.82,30.65,30.68,2064700.0,21.8715,21.8786,21.7579,21.7792,2064700.0
2007-01-22 10:40:00,30.68,30.75,30.65,30.66,1665400.0,21.7792,21.8289,21.7579,21.765,1665400.0
2007-01-22 10:50:00,30.66,30.71,30.63,30.64,1515600.0,21.765,21.8005,21.7437,21.7508,1515600.0
2007-01-22 11:00:00,30.64,30.66,30.59,30.64,1818100.0,21.7508,21.765,21.7153,21.7508,1818100.0
2007-01-22 11:10:00,30.63,30.68,30.6,30.61,1104200.0,21.7437,21.7792,21.7224,21.7295,1104200.0
2007-01-22 11:20:00,30.61,30.62,30.55,30.56,1314300.0,21.7295,21.7366,21.6869,21.694,1314300.0
2007-01-22 11:30:00,30.57,30.58,30.53,30.56,675000.0,21.7011,21.7082,21.6727,21.694,675000.0
2007-01-22 11:40:00,30.56,30.6,30.52,30.55,1253600.0,21.694,21.7224,21.6656,21.6869,1253600.0
2007-01-22 11:50:00,30.55,30.61,30.51,30.54,1316100.0,21.6869,21.7295,21.6585,21.6798,1316100.0
2007-01-22 12:00:00,30.54,30.58,30.53,30.56,973500.0,21.6798,21.7082,21.6727,21.694,973500.0
2007-01-22 12:10:00,30.56,30.57,30.54,30.56,984000.0,21.694,21.7011,21.6798,21.694,984000.0
2007-01-22 12:20:00,30.56,30.59,30.56,30.57,778500.0,21.694,21.7153,21.694,21.7011,778500.0
2007-01-22 12:30:00,30.58,30.59,30.54,30.56,710300.0,21.7082,21.7153,21.6798,21.694,710300.0
2007-01-22 12:40:00,30.56,30.64,30.55,30.59,874000.0,21.694,21.7508,21.6869,21.7153,874000.0
2007-01-22 12:50:00,30.6,30.62,30.58,30.6,374300.0,21.7224,21.7366,21.7082,21.7224,374300.0
2007-01-22 13:00:00,30.6,30.6,30.52,30.57,923000.0,21.7224,21.7224,21.6656,21.7011,923000.0
2007-01-22 13:10:00,30.56,30.65,30.56,30.65,936200.0,21.694,21.7579,21.694,21.7579,936200.0
2007-01-22 13:20:00,30.64,30.68,30.6,30.62,1108500.0,21.7508,21.7792,21.7224,21.7366,1108500.0
2007-01-22 13:30:00,30.63,30.63,30.57,30.58,530100.0,21.7437,21.7437,21.7011,21.7082,530100.0
2007-01-22 13:40:00,30.58,30.6,30.54,30.56,486100.0,21.7082,21.7224,21.6798,21.694,486100.0
2007-01-22 13:50:00,30.56,30.64,30.56,30.64,650200.0,21.694,21.7508,21.694,21.7508,650200.0
2007-01-22 14:00:00,30.63,30.64,30.61,30.63,791400.0,21.7437,21.7508,21.7295,21.7437,791400.0
2007-01-22 14:10:00,30.63,30.63,30.57,30.6,703200.0,21.7437,21.7437,21.7011,21.7224,703200.0
2007-01-22 14:20:00,30.59,30.61,30.59,30.61,605900.0,21.7153,21.7295,21.7153,21.7295,605900.0
2007-01-22 14:30:00,30.6,30.63,30.58,30.63,1203600.0,21.7224,21.7437,21.7082,21.7437,1203600.0
2007-01-22 14:40:00,30.62,30.69,30.62,30.64,953400.0,21.7366,21.7863,21.7366,21.7508,953400.0
2007-01-22 14:50:00,30.65,30.69,30.64,30.68,783600.0,21.7579,21.7863,21.7508,21.7792,783600.0
2007-01-22 15:00:00,30.68,30.68,30.6,30.62,669700.0,21.7792,21.7792,21.7224,21.7366,669700.0
2007-01-22 15:10:00,30.62,30.64,30.57,30.57,800400.0,21.7366,21.7508,21.7011,21.7011,800400.0
2007-01-22 15:20:00,30.57,30.62,30.54,30.59,1497200.0,21.7011,21.7366,21.6798,21.7153,1497200.0
2007-01-22 15:30:00,30.59,30.61,30.57,30.61,1104200.0,21.7153,21.7295,21.7011,21.7295,1104200.0
2007-01-22 15:40:00,30.6,30.65,30.59,30.62,1606700.0,21.7224,21.7579,21.7153,21.7366,1606700.0
2007-01-22 15:50:00,30.63,30.73,30.61,30.73,3364500.0,21.7437,21.8147,21.7295,21.8147,3364500.0
2007-01-23 09:30:00,30.63,30.77,30.59,30.66,2248500.0,21.7437,21.8431,21.7153,21.765,2248500.0
2007-01-23 09:40:00,30.66,30.67,30.52,30.67,1706600.0,21.765,21.7721,21.6656,21.7721,1706600.0
2007-01-23 09:50:00,30.67,30.9,30.67,30.88,1745000.0,21.7721,21.9354,21.7721,21.9212,1745000.0
2007-01-23 10:00:00,30.89,30.89,30.81,30.83,2014700.0,21.9283,21.9283,21.8715,21.8857,2014700.0
2007-01-23 10:10:00,30.83,30.86,30.73,30.8,1224100.0,21.8857,21.907,21.8147,21.8644,1224100.0
2007-01-23 10:20:00,30.8,30.82,30.72,30.78,648700.0,21.8644,21.8786,21.8076,21.8502,648700.0
2007-01-23 10:30:00,30.78,30.81,30.74,30.76,1140900.0,21.8502,21.8715,21.8218,21.836,1140900.0
2007-01-23 10:40:00,30.75,30.77,30.69,30.72,734000.0,21.8289,21.8431,21.7863,21.8076,734000.0
2007-01-23 10:50:00,30.73,30.77,30.71,30.72,865400.0,21.8147,21.8431,21.8005,21.8076,865400.0
2007-01-23 11:00:00,30.71,30.76,30.67,30.72,1495900.0,21.8005,21.836,21.7721,21.8076,1495900.0
2007-01-23 11:10:00,30.73,30.73,30.67,30.72,1480300.0,21.8147,21.8147,21.7721,21.8076,1480300.0
2007-01-23 11:20:00,30.72,30.75,30.7,30.71,979600.0,21.8076,21.8289,21.7934,21.8005,979600.0
2007-01-23 11:30:00,30.71,30.73,30.67,30.72,1019600.0,21.8005,21.8147,21.7721,21.8076,1019600.0
2007-01-23 11:40:00,30.72,30.76,30.71,30.73,597500.0,21.8076,21.836,21.8005,21.8147,597500.0
2007-01-23 11:50:00,30.73,30.76,30.73,30.75,515000.0,21.8147,21.836,21.8147,21.8289,515000.0
2007-01-23 12:00:00,30.74,30.75,30.71,30.73,643900.0,21.8218,21.8289,21.8005,21.8147,643900.0
2007-01-23 12:10:00,30.74,30.75,30.65,30.74,1314200.0,21.8218,21.8289,21.7579,21.8218,1314200.0
2007-01-23 12:20:00,30.74,30.74,30.69,30.74,950200.0,21.8218,21.8218,21.7863,21.8218,950200.0
2007-01-23 12:30:00,30.73,30.77,30.69,30.7,665100.0,21.8147,21.8431,21.7863,21.7934,665100.0
2007-01-23 12:40:00,30.69,30.73,30.69,30.72,772700.0,21.7863,21.8147,21.7863,21.8076,772700.0
2007-01-23 12:50:00,30.72,30.74,30.7,30.73,915600.0,21.8076,21.8218,21.7934,21.8147,915600.0
2007-01-23 13:00:00,30.72,30.74,30.72,30.74,567500.0,21.8076,21.8218,21.8076,21.8218,567500.0
2007-01-23 13:10:00,30.74,30.8,30.73,30.78,880400.0,21.8218,21.8644,21.8147,21.8502,880400.0
2007-01-23 13:20:00,30.79,30.82,30.77,30.82,1087500.0,21.8573,21.8786,21.8431,21.8786,1087500.0
2007-01-23 13:30:00,30.82,30.89,30.8,30.85,1499800.0,21.8786,21.9283,21.8644,21.8999,1499800.0
2007-01-23 13:40:00,30.86,30.92,30.8,30.9,1400600.0,21.907,21.9496,21.8644,21.9354,1400600.0
2007-01-23 13:50:00,30.9,30.91,30.87,30.9,843000.0,21.9354,21.9425,21.9141,21.9354,843000.0
2007-01-23 14:00:00,30.91,30.96,30.85,30.88,1653400.0,21.9425,21.978,21.8999,21.9212,1653400.0
2007-01-23 14:10:00,30.89,30.9,30.84,30.84,811800.0,21.9283,21.9354,21.8928,21.8928,811800.0
2007-01-23 14:20:00,30.84,30.85,30.8,30.8,818100.0,21.8928,21.8999,21.8644,21.8644,818100.0
2007-01-23 14:30:00,30.8,30.81,30.69,30.76,1501200.0,21.8644,21.8715,21.7863,21.836,1501200.0
2007-01-23 14:40:00,30.76,30.77,30.66,30.69,1418300.0,21.836,21.8431,21.765,21.7863,1418300.0
2007-01-23 14:50:00,30.69,30.74,30.68,30.72,678200.0,21.7863,21.8218,21.7792,21.8076,678200.0
2007-01-23 15:00:00,30.72,30.75,30.72,30.73,843500.0,21.8076,21.8289,21.8076,21.8147,843500.0
2007-01-23 15:10:00,30.73,30.78,30.73,30.78,875700.0,21.8147,21.8502,21.8147,21.8502,875700.0
2007-01-23 15:20:00,30.78,30.87,30.73,30.8,1055000.0,21.8502,21.9141,21.8147,21.8644,1055000.0
2007-01-23 15:30:00,30.79,30.8,30.76,30.79,764300.0,21.8573,21.8644,21.836,21.8573,764300.0
2007-01-23 15:40:00,30.8,30.84,30.76,30.76,1291300.0,21.8644,21.8928,21.836,21.836,1291300.0
2007-01-23 15:50:00,30.76,30.82,30.73,30.77,2469000.0,21.836,21.8786,21.8147,21.8431,2469000.0
2007-01-24 09:30:00,30.78,30.88,30.7,30.87,2983600.0,21.8502,21.9212,21.7934,21.9141,2983600.0
2007-01-24 09:40:00,30.86,30.89,30.67,30.74,2449600.0,21.907,21.9283,21.7721,21.8218,2449600.0
2007-01-24 09:50:00,30.75,30.75,30.65,30.7,2166400.0,21.8289,21.8289,21.7579,21.7934,2166400.0
2007-01-24 10:00:00,30.7,30.77,30.69,30.76,1104100.0,21.7934,21.8431,21.7863,21.836,1104100.0
2007-01-24 10:10:00,30.77,30.84,30.75,30.82,1925200.0,21.8431,21.8928,21.8289,21.8786,1925200.0
2007-01-24 10:20:00,30.83,30.9,30.82,30.9,1808500.0,21.8857,21.9354,21.8786,21.9354,1808500.0
2007-01-24 10:30:00,30.9,30.99,30.89,30.99,2211500.0,21.9354,21.9992,21.9283,21.9992,2211500.0
2007-01-24 10:40:00,30.99,31.12,30.98,31.12,2269600.0,21.9992,22.0915,21.9921,22.0915,2269600.0
2007-01-24 10:50:00,31.11,31.24,31.05,31.2,2652500.0,22.0844,22.1767,22.0418,22.1483,2652500.0
2007-01-24 11:00:00,31.2,31.3,31.14,31.27,3021900.0,22.1483,22.2193,22.1057,22.198,3021900.0
2007-01-24 11:10:00,31.27,31.3,31.26,31.27,1475800.0,22.198,22.2193,22.1909,22.198,1475800.0
2007-01-24 11:20:00,31.26,31.29,31.21,31.21,2498800.0,22.1909,22.2122,22.1554,22.1554,2498800.0
2007-01-24 11:30:00,31.21,31.21,31.14,31.17,1788600.0,22.1554,22.1554,22.1057,22.127,1788600.0
2007-01-24 11:40:00,31.17,31.18,31.14,31.15,505500.0,22.127,22.1341,22.1057,22.1128,505500.0
2007-01-24 11:50:00,31.14,31.17,31.11,31.11,1133900.0,22.1057,22.127,22.0844,22.0844,1133900.0
2007-01-24 12:00:00,31.11,31.17,31.11,31.17,1456700.0,22.0844,22.127,22.0844,22.127,1456700.0
2007-01-24 12:10:00,31.17,31.17,31.1,31.1,1178100.0,22.127,22.127,22.0773,22.0773,1178100.0
2007-01-24 12:20:00,31.11,31.16,31.08,31.14,1246200.0,22.0844,22.1199,22.0631,22.1057,1246200.0
2007-01-24 12:30:00,31.13,31.18,31.13,31.16,543100.0,22.0986,22.1341,22.0986,22.1199,543100.0
2007-01-24 12:40:00,31.17,31.17,31.09,31.1,790700.0,22.127,22.127,22.0702,22.0773,790700.0
2007-01-24 12:50:00,31.1,31.13,31.09,31.11,806900.0,22.0773,22.0986,22.0702,22.0844,806900.0
2007-01-24 13:00:00,31.12,31.12,31.04,31.07,806400.0,22.0915,22.0915,22.0347,22.056,806400.0
2007-01-24 13:10:00,31.06,31.11,31.05,31.1,672000.0,22.0489,22.0844,22.0418,22.0773,672000.0
2007-01-24 13:20:00,31.11,31.13,31.1,31.11,532600.0,22.0844,22.0986,22.0773,22.0844,532600.0
2007-01-24 13:30:00,31.11,31.14,31.08,31.13,516700.0,22.0844,22.1057,22.0631,22.0986,516700.0
2007-01-24 13:40:00,31.14,31.18,31.12,31.15,739000.0,22.1057,22.1341,22.0915,22.1128,739000.0
2007-01-24 13:50:00,31.16,31.2,31.13,31.17,1402900.0,22.1199,22.1483,22.0986,22.127,1402900.0
2007-01-24 14:00:00,31.17,31.18,31.14,31.16,510400.0,22.127,22.1341,22.1057,22.1199,510400.0
2007-01-24 14:10:00,31.16,31.17,31.16,31.16,356000.0,22.1199,22.127,22.1199,22.1199,356000.0
2007-01-24 14:20:00,31.17,31.17,31.13,31.15,890900.0,22.127,22.127,22.0986,22.1128,890900.0
2007-01-24 14:30:00,31.16,31.17,31.12,31.14,1365700.0,22.1199,22.127,22.0915,22.1057,1365700.0
2007-01-24 14:40:00,31.14,31.17,31.1,31.13,1314600.0,22.1057,22.127,22.0773,22.0986,1314600.0
2007-01-24 14:50:00,31.13,31.14,31.1,31.11,824900.0,22.0986,22.1057,22.0773,22.0844,824900.0
2007-01-24 15:00:00,31.11,31.13,31.1,31.12,1390100.0,22.0844,22.0986,22.0773,22.0915,1390100.0
2007-01-24 15:10:00,31.12,31.13,30.97,31.01,3301500.0,22.0915,22.0986,21.985,22.0134,3301500.0
2007-01-24 15:20:00,31.01,31.04,31.01,31.03,558900.0,22.0134,22.0347,22.0134,22.0276,558900.0
2007-01-24 15:30:00,31.04,31.07,31.03,31.06,1134800.0,22.0347,22.056,22.0276,22.0489,1134800.0
2007-01-24 15:40:00,31.07,31.27,31.05,31.1,1355700.0,22.056,22.198,22.0418,22.0773,1355700.0
2007-01-24 15:50:00,31.09,31.1,31.05,31.08,2466800.0,22.0702,22.0773,22.0418,22.0631,2466800.0
2007-01-25 09:30:00,31.06,31.12,31.0,31.04,5062000.0,22.0489,22.0915,22.0063,22.0347,5062000.0
2007-01-25 09:40:00,31.04,31.17,31.02,31.17,2050900.0,22.0347,22.127,22.0205,22.127,2050900.0
2007-01-25 09:50:00,31.18,31.45,31.17,31.37,4273100.0,22.1341,22.3258,22.127,22.269,4273100.0
2007-01-25 10:00:00,31.37,31.48,31.31,31.46,3129000.0,22.269,22.3471,22.2264,22.3329,3129000.0
2007-01-25 10:10:00,31.46,31.48,31.32,31.34,2330000.0,22.3329,22.3471,22.2335,22.2477,2330000.0
2007-01-25 10:20:00,31.33,31.35,31.17,31.2,1907300.0,22.2406,22.2548,22.127,22.1483,1907300.0
2007-01-25 10:30:00,31.2,31.24,31.03,31.1,1978800.0,22.1483,22.1767,22.0276,22.0773,1978800.0
2007-01-25 10:40:00,31.1,31.17,31.03,31.17,1396000.0,22.0773,22.127,22.0276,22.127,1396000.0
2007-01-25 10:50:00,31.15,31.17,31.07,31.11,845500.0,22.1128,22.127,22.056,22.0844,845500.0
2007-01-25 11:00:00,31.12,31.17,31.11,31.14,903600.0,22.0915,22.127,22.0844,22.1057,903600.0
2007-01-25 11:10:00,31.15,31.22,31.12,31.22,803500.0,22.1128,22.1625,22.0915,22.1625,803500.0
2007-01-25 11:20:00,31.22,31.32,31.17,31.28,1879000.0,22.1625,22.2335,22.127,22.2051,1879000.0
2007-01-25 11:30:00,31.27,31.3,31.17,31.23,891100.0,22.198,22.2193,22.127,22.1696,891100.0
2007-01-25 11:40:00,31.22,31.28,31.18,31.18,847600.0,22.1625,22.2051,22.1341,22.1341,847600.0
2007-01-25 11:50:00,31.18,31.21,31.13,31.17,668500.0,22.1341,22.1554,22.0986,22.127,668500.0
2007-01-25 12:00:00,31.16,31.19,31.08,31.14,1222900.0,22.1199,22.1412,22.0631,22.1057,1222900.0
2007-01-25 12:10:00,31.14,31.16,31.07,31.09,1504100.0,22.1057,22.1199,22.056,22.0702,1504100.0
2007-01-25 12:20:00,31.08,31.09,30.99,31.0,1656500.0,22.0631,22.0702,21.9992,22.0063,1656500.0
2007-01-25 12:30:00,31.0,31.08,30.99,31.07,1182900.0,22.0063,22.0631,21.9992,22.056,1182900.0
2007-01-25 12:40:00,31.07,31.07,30.92,30.94,2271700.0,22.056,22.056,21.9496,21.9638,2271700.0
2007-01-25 12:50:00,30.94,30.95,30.83,30.88,1350600.0,21.9638,21.9709,21.8857,21.9212,1350600.0
2007-01-25 13:00:00,30.88,30.95,30.81,30.9,2412100.0,21.9212,21.9709,21.8715,21.9354,2412100.0
2007-01-25 13:10:00,30.9,30.96,30.89,30.91,986700.0,21.9354,21.978,21.9283,21.9425,986700.0
2007-01-25 13:20:00,30.92,30.94,30.82,30.93,1350100.0,21.9496,21.9638,21.8786,21.9567,1350100.0
2007-01-25 13:30:00,30.92,30.93,30.78,30.78,1292200.0,21.9496,21.9567,21.8502,21.8502,1292200.0
2007-01-25 13:40:00,30.78,30.81,30.72,30.78,2373300.0,21.8502,21.8715,21.8076,21.8502,2373300.0
2007-01-25 13:50:00,30.77,30.81,30.7,30.72,1273000.0,21.8431,21.8715,21.7934,21.8076,1273000.0
2007-01-25 14:00:00,30.71,30.79,30.65,30.78,2181600.0,21.8005,21.8573,21.7579,21.8502,2181600.0
2007-01-25 14:10:00,30.78,30.83,30.73,30.73,1749200.0,21.8502,21.8857,21.8147,21.8147,1749200.0
2007-01-25 14:20:00,30.73,30.75,30.63,30.66,1843000.0,21.8147,21.8289,21.7437,21.765,1843000.0
2007-01-25 14:30:00,30.67,30.7,30.62,30.69,1212100.0,21.7721,21.7934,21.7366,21.7863,1212100.0
2007-01-25 14:40:00,30.69,30.75,30.5,30.53,2469700.0,21.7863,21.8289,21.6514,21.6727,2469700.0
2007-01-25 14:50:00,30.52,30.67,30.47,30.63,4501700.0,21.6656,21.7721,21.6301,21.7437,4501700.0
2007-01-25 15:00:00,30.63,30.64,30.47,30.52,3257000.0,21.7437,21.7508,21.6301,21.6656,3257000.0
2007-01-25 15:10:00,30.52,30.63,30.0,30.6,2075100.0,21.6656,21.7437,21.2965,21.7224,2075100.0
2007-01-25 15:20:00,30.6,30.73,30.6,30.7,2725300.0,21.7224,21.8147,21.7224,21.7934,2725300.0
2007-01-25 15:30:00,30.7,30.75,30.6,30.64,1705600.0,21.7934,21.8289,21.7224,21.7508,1705600.0
2007-01-25 15:40:00,30.64,30.69,30.53,30.6,3179600.0,21.7508,21.7863,21.6727,21.7224,3179600.0
2007-01-25 15:50:00,30.58,30.63,30.46,30.52,4798600.0,21.7082,21.7437,21.623,21.6656,4798600.0
2007-01-26 09:30:00,31.22,31.23,30.92,31.11,6606800.0,22.1625,22.1696,21.9496,22.0844,6606800.0
2007-01-26 09:40:00,31.11,31.12,30.85,30.9,6325100.0,22.0844,22.0915,21.8999,21.9354,6325100.0
2007-01-26 09:50:00,30.9,30.93,30.69,30.85,4501600.0,21.9354,21.9567,21.7863,21.8999,4501600.0
2007-01-26 10:00:00,30.84,30.91,30.67,30.69,3877300.0,21.8928,21.9425,21.7721,21.7863,3877300.0
2007-01-26 10:10:00,30.7,30.78,30.69,30.74,3380000.0,21.7934,21.8502,21.7863,21.8218,3380000.0
2007-01-26 10:20:00,30.74,30.86,30.7,30.8,3821200.0,21.8218,21.907,21.7934,21.8644,3821200.0
2007-01-26 10:30:00,30.79,30.89,30.76,30.89,3299200.0,21.8573,21.9283,21.836,21.9283,3299200.0
2007-01-26 10:40:00,30.89,30.89,30.76,30.79,2517100.0,21.9283,21.9283,21.836,21.8573,2517100.0
2007-01-26 10:50:00,30.79,30.87,30.75,30.82,2826600.0,21.8573,21.9141,21.8289,21.8786,2826600.0
2007-01-26 11:00:00,30.82,30.94,30.79,30.93,3655100.0,21.8786,21.9638,21.8573,21.9567,3655100.0
2007-01-26 11:10:00,30.93,30.98,30.89,30.97,2527200.0,21.9567,21.9921,21.9283,21.985,2527200.0
2007-01-26 11:20:00,30.97,31.03,30.96,31.0,3410700.0,21.985,22.0276,21.978,22.0063,3410700.0
2007-01-26 11:30:00,30.99,31.16,30.96,31.0,2579200.0,21.9992,22.1199,21.978,22.0063,2579200.0
2007-01-26 11:40:00,31.0,31.02,30.95,30.97,2659200.0,22.0063,22.0205,21.9709,21.985,2659200.0
2007-01-26 11:50:00,30.97,31.07,30.96,31.07,2013500.0,21.985,22.056,21.978,22.056,2013500.0
2007-01-26 12:00:00,31.07,31.15,31.06,31.14,1962500.0,22.056,22.1128,22.0489,22.1057,1962500.0
2007-01-26 12:10:00,31.14,31.16,31.09,31.1,1390900.0,22.1057,22.1199,22.0702,22.0773,1390900.0
2007-01-26 12:20:00,31.11,31.11,31.05,31.06,689800.0,22.0844,22.0844,22.0418,22.0489,689800.0
2007-01-26 12:30:00,31.06,31.06,30.97,31.01,1683700.0,22.0489,22.0489,21.985,22.0134,1683700.0
2007-01-26 12:40:00,31.01,31.02,30.96,30.97,661300.0,22.0134,22.0205,21.978,21.985,661300.0
2007-01-26 12:50:00,30.97,30.98,30.91,30.92,1083700.0,21.985,21.9921,21.9425,21.9496,1083700.0
2007-01-26 13:00:00,30.92,30.95,30.84,30.84,1408400.0,21.9496,21.9709,21.8928,21.8928,1408400.0
2007-01-26 13:10:00,30.85,30.86,30.72,30.78,2065500.0,21.8999,21.907,21.8076,21.8502,2065500.0
2007-01-26 13:20:00,30.78,30.79,30.72,30.73,1504100.0,21.8502,21.8573,21.8076,21.8147,1504100.0
2007-01-26 13:30:00,30.73,30.89,30.72,30.84,1614900.0,21.8147,21.9283,21.8076,21.8928,1614900.0
2007-01-26 13:40:00,30.85,30.9,30.84,30.88,1003900.0,21.8999,21.9354,21.8928,21.9212,1003900.0
2007-01-26 13:50:00,30.89,30.91,30.84,30.9,1156600.0,21.9283,21.9425,21.8928,21.9354,1156600.0
2007-01-26 14:00:00,30.9,30.9,30.81,30.84,1229900.0,21.9354,21.9354,21.8715,21.8928,1229900.0
2007-01-26 14:10:00,30.84,31.0,30.84,30.96,1622000.0,21.8928,22.0063,21.8928,21.978,1622000.0
2007-01-26 14:20:00,30.96,30.98,30.93,30.95,1200100.0,21.978,21.9921,21.9567,21.9709,1200100.0
2007-01-26 14:30:00,30.95,30.96,30.86,30.89,1489900.0,21.9709,21.978,21.907,21.9283,1489900.0
2007-01-26 14:40:00,30.9,30.9,30.84,30.88,920700.0,21.9354,21.9354,21.8928,21.9212,920700.0
2007-01-26 14:50:00,30.88,30.89,30.84,30.88,734400.0,21.9212,21.9283,21.8928,21.9212,734400.0
2007-01-26 15:00:00,30.88,30.91,30.85,30.91,1251200.0,21.9212,21.9425,21.8999,21.9425,1251200.0
2007-01-26 15:10:00,30.9,30.91,30.84,30.88,1675900.0,21.9354,21.9425,21.8928,21.9212,1675900.0
2007-01-26 15:20:00,30.88,30.91,30.85,30.87,1406200.0,21.9212,21.9425,21.8999,21.9141,1406200.0
2007-01-26 15:30:00,30.88,30.9,30.82,30.9,1252700.0,21.9212,21.9354,21.8786,21.9354,1252700.0
2007-01-26 15:40:00,30.89,30.9,30.79,30.79,2000800.0,21.9283,21.9354,21.8573,21.8573,2000800.0
2007-01-26 15:50:00,30.79,30.82,30.6,30.62,5963200.0,21.8573,21.8786,21.7224,21.7366,5963200.0
2007-01-29 09:30:00,30.65,30.78,30.56,30.57,3879200.0,21.7579,21.8502,21.694,21.7011,3879200.0
2007-01-29 09:40:00,30.57,30.65,30.5,30.54,3349000.0,21.7011,21.7579,21.6514,21.6798,3349000.0
2007-01-29 09:50:00,30.55,30.57,30.45,30.53,2409900.0,21.6869,21.7011,21.6159,21.6727,2409900.0
2007-01-29 10:00:00,30.53,30.65,30.53,30.64,1465500.0,21.6727,21.7579,21.6727,21.7508,1465500.0
2007-01-29 10:10:00,30.63,30.63,30.5,30.5,1679400.0,21.7437,21.7437,21.6514,21.6514,1679400.0
2007-01-29 10:20:00,30.5,30.55,30.42,30.43,1890300.0,21.6514,21.6869,21.5946,21.6017,1890300.0
2007-01-29 10:30:00,30.43,30.48,30.38,30.47,1949000.0,21.6017,21.6372,21.5662,21.6301,1949000.0
2007-01-29 10:40:00,30.46,30.51,30.46,30.49,1129600.0,21.623,21.6585,21.623,21.6443,1129600.0
2007-01-29 10:50:00,30.49,30.52,30.44,30.46,1117300.0,21.6443,21.6656,21.6088,21.623,1117300.0
2007-01-29 11:00:00,30.46,30.47,30.34,30.4,1978200.0,21.623,21.6301,21.5378,21.5804,1978200.0
2007-01-29 11:10:00,30.4,30.43,30.39,30.42,1275400.0,21.5804,21.6017,21.5733,21.5946,1275400.0
2007-01-29 11:20:00,30.41,30.44,30.4,30.41,550600.0,21.5875,21.6088,21.5804,21.5875,550600.0
2007-01-29 11:30:00,30.41,30.42,30.35,30.41,947800.0,21.5875,21.5946,21.5449,21.5875,947800.0
2007-01-29 11:40:00,30.41,30.42,30.35,30.36,591400.0,21.5875,21.5946,21.5449,21.552,591400.0
2007-01-29 11:50:00,30.36,30.39,30.35,30.36,700200.0,21.552,21.5733,21.5449,21.552,700200.0
2007-01-29 12:00:00,30.37,30.4,30.36,30.38,505400.0,21.5591,21.5804,21.552,21.5662,505400.0
2007-01-29 12:10:00,30.38,30.49,30.38,30.49,1339800.0,21.5662,21.6443,21.5662,21.6443,1339800.0
2007-01-29 12:20:00,30.48,30.5,30.43,30.48,1256100.0,21.6372,21.6514,21.6017,21.6372,1256100.0
2007-01-29 12:30:00,30.48,30.5,30.45,30.46,598700.0,21.6372,21.6514,21.6159,21.623,598700.0
2007-01-29 12:40:00,30.47,30.61,30.47,30.61,1193000.0,21.6301,21.7295,21.6301,21.7295,1193000.0
2007-01-29 12:50:00,30.61,30.66,30.57,30.59,1598700.0,21.7295,21.765,21.7011,21.7153,1598700.0
2007-01-29 13:00:00,30.59,30.62,30.55,30.56,1073000.0,21.7153,21.7366,21.6869,21.694,1073000.0
2007-01-29 13:10:00,30.56,30.58,30.4,30.5,1022000.0,21.694,21.7082,21.5804,21.6514,1022000.0
2007-01-29 13:20:00,30.5,30.54,30.49,30.54,494500.0,21.6514,21.6798,21.6443,21.6798,494500.0
2007-01-29 13:30:00,30.53,30.59,30.4,30.53,832600.0,21.6727,21.7153,21.5804,21.6727,832600.0
2007-01-29 13:40:00,30.53,30.54,30.45,30.46,879300.0,21.6727,21.6798,21.6159,21.623,879300.0
2007-01-29 13:50:00,30.46,30.51,30.37,30.4,1628400.0,21.623,21.6585,21.5591,21.5804,1628400.0
2007-01-29 14:00:00,30.4,30.43,30.34,30.42,1833300.0,21.5804,21.6017,21.5378,21.5946,1833300.0
2007-01-29 14:10:00,30.42,30.42,30.34,30.4,1417900.0,21.5946,21.5946,21.5378,21.5804,1417900.0
2007-01-29 14:20:00,30.41,30.42,30.38,30.4,785500.0,21.5875,21.5946,21.5662,21.5804,785500.0
2007-01-29 14:30:00,30.4,30.46,30.39,30.42,818100.0,21.5804,21.623,21.5733,21.5946,818100.0
2007-01-29 14:40:00,30.42,30.49,30.42,30.45,1101600.0,21.5946,21.6443,21.5946,21.6159,1101600.0
2007-01-29 14:50:00,30.45,30.48,30.41,30.46,908500.0,21.6159,21.6372,21.5875,21.623,908500.0
2007-01-29 15:00:00,30.46,30.5,30.4,30.42,1093300.0,21.623,21.6514,21.5804,21.5946,1093300.0
2007-01-29 15:10:00,30.42,30.46,30.41,30.43,1337000.0,21.5946,21.623,21.5875,21.6017,1337000.0
2007-01-29 15:20:00,30.42,30.44,30.41,30.42,1057700.0,21.5946,21.6088,21.5875,21.5946,1057700.0
2007-01-29 15:30:00,30.42,30.45,30.41,30.44,944800.0,21.5946,21.6159,21.5875,21.6088,944800.0
2007-01-29 15:40:00,30.45,30.51,30.43,30.49,1502400.0,21.6159,21.6585,21.6017,21.6443,1502400.0
2007-01-29 15:50:00,30.49,30.56,30.48,30.53,3352900.0,21.6443,21.694,21.6372,21.6727,3352900.0
2007-01-30 09:30:00,30.57,30.64,30.32,30.39,3580400.0,21.7011,21.7508,21.5236,21.5733,3580400.0
2007-01-30 09:40:00,30.39,30.4,30.14,30.2,3676100.0,21.5733,21.5804,21.3958,21.4384,3676100.0
2007-01-30 09:50:00,30.2,30.33,30.19,30.32,1949300.0,21.4384,21.5307,21.4313,21.5236,1949300.0
2007-01-30 10:00:00,30.32,30.33,30.17,30.21,2504300.0,21.5236,21.5307,21.4171,21.4455,2504300.0
2007-01-30 10:10:00,30.2,30.27,30.16,30.26,1608800.0,21.4384,21.4881,21.41,21.481,1608800.0
2007-01-30 10:20:00,30.25,30.31,30.25,30.27,1348600.0,21.4739,21.5165,21.4739,21.4881,1348600.0
2007-01-30 10:30:00,30.27,30.33,30.24,30.26,1429200.0,21.4881,21.5307,21.4668,21.481,1429200.0
2007-01-30 10:40:00,30.26,30.3,30.24,30.26,1615200.0,21.481,21.5094,21.4668,21.481,1615200.0
2007-01-30 10:50:00,30.25,30.27,30.24,30.25,1040900.0,21.4739,21.4881,21.4668,21.4739,1040900.0
2007-01-30 11:00:00,30.26,30.29,30.18,30.27,916400.0,21.481,21.5023,21.4242,21.4881,916400.0
2007-01-30 11:10:00,30.28,30.41,30.27,30.39,2125800.0,21.4952,21.5875,21.4881,21.5733,2125800.0
2007-01-30 11:20:00,30.4,30.41,30.35,30.35,1602700.0,21.5804,21.5875,21.5449,21.5449,1602700.0
2007-01-30 11:30:00,30.35,30.38,30.32,30.33,930700.0,21.5449,21.5662,21.5236,21.5307,930700.0
2007-01-30 11:40:00,30.34,30.36,30.32,30.34,719800.0,21.5378,21.552,21.5236,21.5378,719800.0
2007-01-30 11:50:00,30.34,30.35,30.3,30.32,759000.0,21.5378,21.5449,21.5094,21.5236,759000.0
2007-01-30 12:00:00,30.31,30.32,30.27,30.3,1136000.0,21.5165,21.5236,21.4881,21.5094,1136000.0
2007-01-30 12:10:00,30.3,30.32,30.29,30.29,1088900.0,21.5094,21.5236,21.5023,21.5023,1088900.0
2007-01-30 12:20:00,30.29,30.33,30.29,30.33,1004600.0,21.5023,21.5307,21.5023,21.5307,1004600.0
2007-01-30 12:30:00,30.33,30.37,30.31,30.36,645600.0,21.5307,21.5591,21.5165,21.552,645600.0
2007-01-30 12:40:00,30.37,30.39,30.36,30.37,993700.0,21.5591,21.5733,21.552,21.5591,993700.0
2007-01-30 12:50:00,30.38,30.39,30.35,30.38,908300.0,21.5662,21.5733,21.5449,21.5662,908300.0
2007-01-30 13:00:00,30.39,30.39,30.35,30.35,1284100.0,21.5733,21.5733,21.5449,21.5449,1284100.0
2007-01-30 13:10:00,30.35,30.36,30.33,30.35,1784300.0,21.5449,21.552,21.5307,21.5449,1784300.0
2007-01-30 13:20:00,30.35,30.38,30.34,30.38,1064800.0,21.5449,21.5662,21.5378,21.5662,1064800.0
2007-01-30 13:30:00,30.37,30.4,30.37,30.38,1505300.0,21.5591,21.5804,21.5591,21.5662,1505300.0
2007-01-30 13:40:00,30.37,30.45,30.37,30.41,1273200.0,21.5591,21.6159,21.5591,21.5875,1273200.0
2007-01-30 13:50:00,30.41,30.42,30.34,30.37,1074300.0,21.5875,21.5946,21.5378,21.5591,1074300.0
2007-01-30 14:00:00,30.36,30.38,30.31,30.31,1781600.0,21.552,21.5662,21.5165,21.5165,1781600.0
2007-01-30 14:10:00,30.31,30.35,30.3,30.35,976500.0,21.5165,21.5449,21.5094,21.5449,976500.0
2007-01-30 14:20:00,30.35,30.38,30.32,30.34,1086000.0,21.5449,21.5662,21.5236,21.5378,1086000.0
2007-01-30 14:30:00,30.33,30.36,30.31,30.34,915900.0,21.5307,21.552,21.5165,21.5378,915900.0
2007-01-30 14:40:00,30.33,30.38,30.33,30.35,593200.0,21.5307,21.5662,21.5307,21.5449,593200.0
2007-01-30 14:50:00,30.35,30.46,30.35,30.43,1238200.0,21.5449,21.623,21.5449,21.6017,1238200.0
2007-01-30 15:00:00,30.44,30.49,30.33,30.48,1501100.0,21.6088,21.6443,21.5307,21.6372,1501100.0
2007-01-30 15:10:00,30.47,30.5,30.43,30.43,1701500.0,21.6301,21.6514,21.6017,21.6017,1701500.0
2007-01-30 15:20:00,30.43,30.5,30.42,30.47,1464400.0,21.6017,21.6514,21.5946,21.6301,1464400.0
2007-01-30 15:30:00,30.48,30.5,30.41,30.49,1755900.0,21.6372,21.6514,21.5875,21.6443,1755900.0
2007-01-30 15:40:00,30.48,30.54,30.45,30.47,2377200.0,21.6372,21.6798,21.6159,21.6301,2377200.0
2007-01-30 15:50:00,30.47,30.52,30.44,30.5,2908300.0,21.6301,21.6656,21.6088,21.6514,2908300.0
2007-01-31 09:30:00,30.41,30.46,30.36,30.41,2633500.0,21.5875,21.623,21.552,21.5875,2633500.0
2007-01-31 09:40:00,30.41,30.43,30.35,30.39,1866100.0,21.5875,21.6017,21.5449,21.5733,1866100.0
2007-01-31 09:50:00,30.4,30.42,30.38,30.4,1768300.0,21.5804,21.5946,21.5662,21.5804,1768300.0
2007-01-31 10:00:00,30.4,30.42,30.37,30.39,1349800.0,21.5804,21.5946,21.5591,21.5733,1349800.0
2007-01-31 10:10:00,30.4,30.45,30.39,30.4,2684900.0,21.5804,21.6159,21.5733,21.5804,2684900.0
2007-01-31 10:20:00,30.41,30.55,30.4,30.47,1895000.0,21.5875,21.6869,21.5804,21.6301,1895000.0
2007-01-31 10:30:00,30.47,30.94,30.46,30.74,5294800.0,21.6301,21.9638,21.623,21.8218,5294800.0
2007-01-31 10:40:00,30.74,30.74,30.61,30.64,2078000.0,21.8218,21.8218,21.7295,21.7508,2078000.0
2007-01-31 10:50:00,30.63,30.67,30.61,30.64,839300.0,21.7437,21.7721,21.7295,21.7508,839300.0
2007-01-31 11:00:00,30.64,30.65,30.56,30.57,1019200.0,21.7508,21.7579,21.694,21.7011,1019200.0
2007-01-31 11:10:00,30.57,30.58,30.51,30.52,1724100.0,21.7011,21.7082,21.6585,21.6656,1724100.0
2007-01-31 11:20:00,30.52,30.57,30.5,30.56,1039400.0,21.6656,21.7011,21.6514,21.694,1039400.0
2007-01-31 11:30:00,30.56,30.59,30.55,30.59,510400.0,21.694,21.7153,21.6869,21.7153,510400.0
2007-01-31 11:40:00,30.59,30.68,30.57,30.67,1256900.0,21.7153,21.7792,21.7011,21.7721,1256900.0
2007-01-31 11:50:00,30.67,30.68,30.47,30.66,894500.0,21.7721,21.7792,21.6301,21.765,894500.0
2007-01-31 12:00:00,30.66,30.67,30.61,30.61,738100.0,21.765,21.7721,21.7295,21.7295,738100.0
2007-01-31 12:10:00,30.61,30.65,30.53,30.55,1658500.0,21.7295,21.7579,21.6727,21.6869,1658500.0
2007-01-31 12:20:00,30.56,30.59,30.55,30.55,1386500.0,21.694,21.7153,21.6869,21.6869,1386500.0
2007-01-31 12:30:00,30.55,30.59,30.53,30.54,1132700.0,21.6869,21.7153,21.6727,21.6798,1132700.0
2007-01-31 12:40:00,30.54,30.56,30.52,30.53,2161500.0,21.6798,21.694,21.6656,21.6727,2161500.0
2007-01-31 12:50:00,30.54,30.65,30.47,30.65,1871800.0,21.6798,21.7579,21.6301,21.7579,1871800.0
2007-01-31 13:00:00,30.64,30.67,30.63,30.65,733100.0,21.7508,21.7721,21.7437,21.7579,733100.0
2007-01-31 13:10:00,30.65,30.67,30.59,30.61,534200.0,21.7579,21.7721,21.7153,21.7295,534200.0
2007-01-31 13:20:00,30.61,30.68,30.61,30.63,571000.0,21.7295,21.7792,21.7295,21.7437,571000.0
2007-01-31 13:30:00,30.63,30.66,30.62,30.64,573600.0,21.7437,21.765,21.7366,21.7508,573600.0
2007-01-31 13:40:00,30.64,30.64,30.59,30.59,1376800.0,21.7508,21.7508,21.7153,21.7153,1376800.0
2007-01-31 13:50:00,30.6,30.63,30.58,30.62,678400.0,21.7224,21.7437,21.7082,21.7366,678400.0
2007-01-31 14:00:00,30.63,30.65,30.6,30.64,1470200.0,21.7437,21.7579,21.7224,21.7508,1470200.0
2007-01-31 14:10:00,30.65,30.78,30.62,30.78,2522000.0,21.7579,21.8502,21.7366,21.8502,2522000.0
2007-01-31 14:20:00,30.78,30.82,30.6,30.75,2648200.0,21.8502,21.8786,21.7224,21.8289,2648200.0
2007-01-31 14:30:00,30.75,30.93,30.73,30.89,2135600.0,21.8289,21.9567,21.8147,21.9283,2135600.0
2007-01-31 14:40:00,30.89,30.96,30.85,30.91,1885400.0,21.9283,21.978,21.8999,21.9425,1885400.0
2007-01-31 14:50:00,30.92,30.96,30.89,30.94,1633600.0,21.9496,21.978,21.9283,21.9638,1633600.0
2007-01-31 15:00:00,30.95,31.0,30.92,30.99,2360000.0,21.9709,22.0063,21.9496,21.9992,2360000.0
2007-01-31 15:10:00,30.99,31.08,30.98,31.07,2729700.0,21.9992,22.0631,21.9921,22.056,2729700.0
2007-01-31 15:20:00,31.08,31.1,30.94,30.97,2131500.0,22.0631,22.0773,21.9638,21.985,2131500.0
2007-01-31 15:30:00,30.97,31.0,30.93,30.98,1859700.0,21.985,22.0063,21.9567,21.9921,1859700.0
2007-01-31 15:40:00,30.98,30.99,30.85,30.88,2279900.0,21.9921,21.9992,21.8999,21.9212,2279900.0
2007-01-31 15:50:00,30.89,30.95,30.8,30.86,4264200.0,21.9283,21.9709,21.8644,21.907,4264200.0
2007-02-01 09:30:00,30.84,30.9,30.76,30.82,3536700.0,21.8928,21.9354,21.836,21.8786,3536700.0
2007-02-01 09:40:00,30.82,30.94,30.74,30.89,1866100.0,21.8786,21.9638,21.8218,21.9283,1866100.0
2007-02-01 09:50:00,30.89,30.9,30.82,30.82,2487400.0,21.9283,21.9354,21.8786,21.8786,2487400.0
2007-02-01 10:00:00,30.82,30.82,30.7,30.71,2288900.0,21.8786,21.8786,21.7934,21.8005,2288900.0
2007-02-01 10:10:00,30.71,30.84,30.61,30.72,1583100.0,21.8005,21.8928,21.7295,21.8076,1583100.0
2007-02-01 10:20:00,30.73,30.74,30.64,30.64,1258800.0,21.8147,21.8218,21.7508,21.7508,1258800.0
2007-02-01 10:30:00,30.64,30.69,30.61,30.68,1205200.0,21.7508,21.7863,21.7295,21.7792,1205200.0
2007-02-01 10:40:00,30.68,30.7,30.67,30.68,869800.0,21.7792,21.7934,21.7721,21.7792,869800.0
2007-02-01 10:50:00,30.68,30.7,30.62,30.63,736500.0,21.7792,21.7934,21.7366,21.7437,736500.0
2007-02-01 11:00:00,30.63,30.64,30.45,30.51,2279000.0,21.7437,21.7508,21.6159,21.6585,2279000.0
2007-02-01 11:10:00,30.5,30.84,30.45,30.5,1228500.0,21.6514,21.8928,21.6159,21.6514,1228500.0
2007-02-01 11:20:00,30.49,30.51,30.38,30.46,1622100.0,21.6443,21.6585,21.5662,21.623,1622100.0
2007-02-01 11:30:00,30.46,30.51,30.43,30.47,1291600.0,21.623,21.6585,21.6017,21.6301,1291600.0
2007-02-01 11:40:00,30.48,30.54,30.45,30.51,1038300.0,21.6372,21.6798,21.6159,21.6585,1038300.0
2007-02-01 11:50:00,30.52,30.53,30.5,30.51,619300.0,21.6656,21.6727,21.6514,21.6585,619300.0
2007-02-01 12:00:00,30.51,30.56,30.5,30.55,929000.0,21.6585,21.694,21.6514,21.6869,929000.0
2007-02-01 12:10:00,30.56,30.84,30.54,30.54,783700.0,21.694,21.8928,21.6798,21.6798,783700.0
2007-02-01 12:20:00,30.55,30.55,30.49,30.51,369400.0,21.6869,21.6869,21.6443,21.6585,369400.0
2007-02-01 12:30:00,30.52,30.52,30.46,30.46,295200.0,21.6656,21.6656,21.623,21.623,295200.0
2007-02-01 12:40:00,30.46,30.5,30.46,30.5,365000.0,21.623,21.6514,21.623,21.6514,365000.0
2007-02-01 12:50:00,30.49,30.5,30.45,30.46,501600.0,21.6443,21.6514,21.6159,21.623,501600.0
2007-02-01 13:00:00,30.47,30.47,30.43,30.44,495900.0,21.6301,21.6301,21.6017,21.6088,495900.0
2007-02-01 13:10:00,30.44,30.45,30.42,30.45,466500.0,21.6088,21.6159,21.5946,21.6159,466500.0
2007-02-01 13:20:00,30.44,30.47,30.44,30.46,366900.0,21.6088,21.6301,21.6088,21.623,366900.0
2007-02-01 13:30:00,30.46,30.47,30.41,30.46,866700.0,21.623,21.6301,21.5875,21.623,866700.0
2007-02-01 13:40:00,30.46,30.64,30.44,30.45,1282200.0,21.623,21.7508,21.6088,21.6159,1282200.0
2007-02-01 13:50:00,30.45,30.47,30.44,30.45,587500.0,21.6159,21.6301,21.6088,21.6159,587500.0
2007-02-01 14:00:00,30.45,30.45,30.42,30.42,534400.0,21.6159,21.6159,21.5946,21.5946,534400.0
2007-02-01 14:10:00,30.42,30.45,30.37,30.39,955500.0,21.5946,21.6159,21.5591,21.5733,955500.0
2007-02-01 14:20:00,30.39,30.48,30.38,30.43,739500.0,21.5733,21.6372,21.5662,21.6017,739500.0
2007-02-01 14:30:00,30.42,30.47,30.4,30.44,948500.0,21.5946,21.6301,21.5804,21.6088,948500.0
2007-02-01 14:40:00,30.45,30.45,30.41,30.41,527300.0,21.6159,21.6159,21.5875,21.5875,527300.0
2007-02-01 14:50:00,30.41,30.45,30.39,30.44,1118500.0,21.5875,21.6159,21.5733,21.6088,1118500.0
2007-02-01 15:00:00,30.43,30.47,30.42,30.45,1126300.0,21.6017,21.6301,21.5946,21.6159,1126300.0
2007-02-01 15:10:00,30.46,30.5,30.41,30.42,1468700.0,21.623,21.6514,21.5875,21.5946,1468700.0
2007-02-01 15:20:00,30.42,30.43,30.38,30.43,1626100.0,21.5946,21.6017,21.5662,21.6017,1626100.0
2007-02-01 15:30:00,30.43,30.5,30.42,30.47,1838400.0,21.6017,21.6514,21.5946,21.6301,1838400.0
2007-02-01 15:40:00,30.48,30.6,30.47,30.57,2657400.0,21.6372,21.7224,21.6301,21.7011,2657400.0
2007-02-01 15:50:00,30.56,30.6,30.53,30.53,3836600.0,21.694,21.7224,21.6727,21.6727,3836600.0
2007-02-02 09:30:00,30.82,30.84,30.5,30.54,3347100.0,21.8786,21.8928,21.6514,21.6798,3347100.0
2007-02-02 09:40:00,30.54,30.59,30.45,30.55,2856900.0,21.6798,21.7153,21.6159,21.6869,2856900.0
2007-02-02 09:50:00,30.56,30.57,30.45,30.48,1515400.0,21.694,21.7011,21.6159,21.6372,1515400.0
2007-02-02 10:00:00,30.48,30.53,30.45,30.49,1867100.0,21.6372,21.6727,21.6159,21.6443,1867100.0
2007-02-02 10:10:00,30.49,30.53,30.46,30.48,1419000.0,21.6443,21.6727,21.623,21.6372,1419000.0
2007-02-02 10:20:00,30.48,30.49,30.45,30.46,852200.0,21.6372,21.6443,21.6159,21.623,852200.0
2007-02-02 10:30:00,30.46,30.53,30.45,30.52,1391300.0,21.623,21.6727,21.6159,21.6656,1391300.0
2007-02-02 10:40:00,30.52,30.6,30.51,30.57,2399000.0,21.6656,21.7224,21.6585,21.7011,2399000.0
2007-02-02 10:50:00,30.56,30.6,30.53,30.58,1081300.0,21.694,21.7224,21.6727,21.7082,1081300.0
2007-02-02 11:00:00,30.58,30.58,30.53,30.53,1142300.0,21.7082,21.7082,21.6727,21.6727,1142300.0
2007-02-02 11:10:00,30.54,30.56,30.52,30.55,1027100.0,21.6798,21.694,21.6656,21.6869,1027100.0
2007-02-02 11:20:00,30.56,30.56,30.51,30.52,1037500.0,21.694,21.694,21.6585,21.6656,1037500.0
2007-02-02 11:30:00,30.53,30.53,30.46,30.46,1000400.0,21.6727,21.6727,21.623,21.623,1000400.0
2007-02-02 11:40:00,30.46,30.5,30.45,30.46,762700.0,21.623,21.6514,21.6159,21.623,762700.0
2007-02-02 11:50:00,30.47,30.49,30.46,30.49,531300.0,21.6301,21.6443,21.623,21.6443,531300.0
2007-02-02 12:00:00,30.48,30.5,30.47,30.47,363500.0,21.6372,21.6514,21.6301,21.6301,363500.0
2007-02-02 12:10:00,30.47,30.51,30.46,30.48,1063300.0,21.6301,21.6585,21.623,21.6372,1063300.0
2007-02-02 12:20:00,30.49,30.51,30.46,30.46,518300.0,21.6443,21.6585,21.623,21.623,518300.0
2007-02-02 12:30:00,30.46,30.49,30.45,30.45,796200.0,21.623,21.6443,21.6159,21.6159,796200.0
2007-02-02 12:40:00,30.45,30.46,30.4,30.4,781700.0,21.6159,21.623,21.5804,21.5804,781700.0
2007-02-02 12:50:00,30.4,30.42,30.4,30.41,530900.0,21.5804,21.5946,21.5804,21.5875,530900.0
2007-02-02 13:00:00,30.41,30.47,30.41,30.45,980200.0,21.5875,21.6301,21.5875,21.6159,980200.0
2007-02-02 13:10:00,30.45,30.46,30.42,30.42,435000.0,21.6159,21.623,21.5946,21.5946,435000.0
2007-02-02 13:20:00,30.42,30.43,30.38,30.38,698700.0,21.5946,21.6017,21.5662,21.5662,698700.0
2007-02-02 13:30:00,30.39,30.41,30.35,30.35,1554900.0,21.5733,21.5875,21.5449,21.5449,1554900.0
2007-02-02 13:40:00,30.36,30.38,30.34,30.34,1469800.0,21.552,21.5662,21.5378,21.5378,1469800.0
2007-02-02 13:50:00,30.34,30.35,30.3,30.32,1186300.0,21.5378,21.5449,21.5094,21.5236,1186300.0
2007-02-02 14:00:00,30.32,30.33,30.26,30.3,2832300.0,21.5236,21.5307,21.481,21.5094,2832300.0
2007-02-02 14:10:00,30.29,30.3,30.25,30.25,1452300.0,21.5023,21.5094,21.4739,21.4739,1452300.0
2007-02-02 14:20:00,30.26,30.27,30.16,30.17,2753000.0,21.481,21.4881,21.41,21.4171,2753000.0
2007-02-02 14:30:00,30.17,30.21,30.15,30.16,1453400.0,21.4171,21.4455,21.4029,21.41,1453400.0
2007-02-02 14:40:00,30.16,30.2,30.13,30.18,1651700.0,21.41,21.4384,21.3887,21.4242,1651700.0
2007-02-02 14:50:00,30.18,30.2,30.16,30.18,925000.0,21.4242,21.4384,21.41,21.4242,925000.0
2007-02-02 15:00:00,30.18,30.2,30.17,30.18,1453600.0,21.4242,21.4384,21.4171,21.4242,1453600.0
2007-02-02 15:10:00,30.18,30.24,30.17,30.23,1472600.0,21.4242,21.4668,21.4171,21.4597,1472600.0
2007-02-02 15:20:00,30.23,30.24,30.16,30.2,938900.0,21.4597,21.4668,21.41,21.4384,938900.0
2007-02-02 15:30:00,30.19,30.24,30.18,30.21,1109600.0,21.4313,21.4668,21.4242,21.4455,1109600.0
2007-02-02 15:40:00,30.21,30.24,30.15,30.17,1229600.0,21.4455,21.4668,21.4029,21.4171,1229600.0
2007-02-02 15:50:00,30.17,30.2,30.16,30.19,3213100.0,21.4171,21.4384,21.41,21.4313,3213100.0
2007-02-05 09:30:00,29.97,29.98,29.61,29.65,7409000.0,21.2752,21.2823,21.0196,21.048,7409000.0
2007-02-05 09:40:00,29.65,29.92,29.63,29.9,3717200.0,21.048,21.2397,21.0338,21.2255,3717200.0
2007-02-05 09:50:00,29.9,29.93,29.77,29.85,2162000.0,21.2255,21.2468,21.1332,21.19,2162000.0
2007-02-05 10:00:00,29.85,29.99,29.8,29.95,2187400.0,21.19,21.2894,21.1545,21.261,2187400.0
2007-02-05 10:10:00,29.95,29.96,29.86,29.87,1388700.0,21.261,21.2681,21.1971,21.2042,1388700.0
2007-02-05 10:20:00,29.86,29.93,29.81,29.91,2005900.0,21.1971,21.2468,21.1616,21.2326,2005900.0
2007-02-05 10:30:00,29.9,30.0,29.89,29.96,2081000.0,21.2255,21.2965,21.2184,21.2681,2081000.0
2007-02-05 10:40:00,29.96,29.97,29.89,29.93,839000.0,21.2681,21.2752,21.2184,21.2468,839000.0
2007-02-05 10:50:00,29.93,29.93,29.86,29.88,1053600.0,21.2468,21.2468,21.1971,21.2113,1053600.0
2007-02-05 11:00:00,29.89,29.9,29.86,29.9,1239100.0,21.2184,21.2255,21.1971,21.2255,1239100.0
2007-02-05 11:10:00,29.9,29.9,29.81,29.82,940800.0,21.2255,21.2255,21.1616,21.1687,940800.0
2007-02-05 11:20:00,29.82,29.82,29.72,29.73,3199200.0,21.1687,21.1687,21.0977,21.1048,3199200.0
2007-02-05 11:30:00,29.73,29.74,29.67,29.69,2924000.0,21.1048,21.1119,21.0622,21.0764,2924000.0
2007-02-05 11:40:00,29.69,29.74,29.68,29.73,1231600.0,21.0764,21.1119,21.0693,21.1048,1231600.0
2007-02-05 11:50:00,29.73,29.73,29.69,29.71,728100.0,21.1048,21.1048,21.0764,21.0906,728100.0
2007-02-05 12:00:00,29.7,29.71,29.64,29.68,829500.0,21.0835,21.0906,21.0409,21.0693,829500.0
2007-02-05 12:10:00,29.67,29.7,29.67,29.68,670600.0,21.0622,21.0835,21.0622,21.0693,670600.0
2007-02-05 12:20:00,29.68,29.69,29.63,29.64,1038100.0,21.0693,21.0764,21.0338,21.0409,1038100.0
2007-02-05 12:30:00,29.64,29.66,29.59,29.63,1614700.0,21.0409,21.0551,21.0054,21.0338,1614700.0
2007-02-05 12:40:00,29.63,29.65,29.62,29.63,759400.0,21.0338,21.048,21.0267,21.0338,759400.0
2007-02-05 12:50:00,29.62,30.02,29.58,29.59,1798800.0,21.0267,21.3107,20.9983,21.0054,1798800.0
2007-02-05 13:00:00,29.59,29.6,29.55,29.57,1665900.0,21.0054,21.0125,20.977,20.9912,1665900.0
2007-02-05 13:10:00,29.56,29.58,29.53,29.54,2417600.0,20.9841,20.9983,20.9628,20.9699,2417600.0
2007-02-05 13:20:00,29.54,29.55,29.48,29.5,2784300.0,20.9699,20.977,20.9273,20.9415,2784300.0
2007-02-05 13:30:00,29.49,29.5,29.41,29.44,3305600.0,20.9344,20.9415,20.8776,20.8989,3305600.0
2007-02-05 13:40:00,29.44,29.5,29.44,29.49,1564400.0,20.8989,20.9415,20.8989,20.9344,1564400.0
2007-02-05 13:50:00,29.49,29.55,29.49,29.52,1418000.0,20.9344,20.977,20.9344,20.9557,1418000.0
2007-02-05 14:00:00,29.52,29.53,29.46,29.47,1184600.0,20.9557,20.9628,20.9131,20.9202,1184600.0
2007-02-05 14:10:00,29.46,29.5,29.44,29.46,1366600.0,20.9131,20.9415,20.8989,20.9131,1366600.0
2007-02-05 14:20:00,29.46,29.47,29.41,29.46,1660000.0,20.9131,20.9202,20.8776,20.9131,1660000.0
2007-02-05 14:30:00,29.46,29.54,29.43,29.52,1421400.0,20.9131,20.9699,20.8918,20.9557,1421400.0
2007-02-05 14:40:00,29.53,29.55,29.52,29.54,1308900.0,20.9628,20.977,20.9557,20.9699,1308900.0
2007-02-05 14:50:00,29.55,29.56,29.5,29.52,1017300.0,20.977,20.9841,20.9415,20.9557,1017300.0
2007-02-05 15:00:00,29.52,29.53,29.5,29.5,1094900.0,20.9557,20.9628,20.9415,20.9415,1094900.0
2007-02-05 15:10:00,29.51,29.54,29.46,29.48,1407100.0,20.9486,20.9699,20.9131,20.9273,1407100.0
2007-02-05 15:20:00,29.49,29.51,29.42,29.46,1439300.0,20.9344,20.9486,20.8847,20.9131,1439300.0
2007-02-05 15:30:00,29.45,29.56,29.45,29.55,2005300.0,20.906,20.9841,20.906,20.977,2005300.0
2007-02-05 15:40:00,29.55,29.7,29.53,29.68,5000900.0,20.977,21.0835,20.9628,21.0693,5000900.0
2007-02-05 15:50:00,29.69,30.0,29.56,29.59,5423800.0,21.0764,21.2965,20.9841,21.0054,5423800.0
2007-02-06 09:30:00,29.6,29.65,29.49,29.61,5494000.0,21.0125,21.048,20.9344,21.0196,5494000.0
2007-02-06 09:40:00,29.61,29.75,29.6,29.7,3223900.0,21.0196,21.119,21.0125,21.0835,3223900.0
2007-02-06 09:50:00,29.69,29.7,29.6,29.62,2347000.0,21.0764,21.0835,21.0125,21.0267,2347000.0
2007-02-06 10:00:00,29.63,29.68,29.6,29.6,1651900.0,21.0338,21.0693,21.0125,21.0125,1651900.0
2007-02-06 10:10:00,29.6,29.66,29.57,29.65,2028700.0,21.0125,21.0551,20.9912,21.048,2028700.0
2007-02-06 10:20:00,29.65,29.66,29.61,29.62,1078100.0,21.048,21.0551,21.0196,21.0267,1078100.0
2007-02-06 10:30:00,29.62,29.63,29.57,29.6,2506200.0,21.0267,21.0338,20.9912,21.0125,2506200.0
2007-02-06 10:40:00,29.6,29.61,29.54,29.55,2419500.0,21.0125,21.0196,20.9699,20.977,2419500.0
2007-02-06 10:50:00,29.55,29.57,29.51,29.51,3528400.0,20.977,20.9912,20.9486,20.9486,3528400.0
2007-02-06 11:00:00,29.52,29.54,29.48,29.51,1746900.0,20.9557,20.9699,20.9273,20.9486,1746900.0
2007-02-06 11:10:00,29.51,29.53,29.51,29.51,790400.0,20.9486,20.9628,20.9486,20.9486,790400.0
2007-02-06 11:20:00,29.51,29.54,29.51,29.51,1436900.0,20.9486,20.9699,20.9486,20.9486,1436900.0
2007-02-06 11:30:00,29.51,29.54,29.48,29.49,1907700.0,20.9486,20.9699,20.9273,20.9344,1907700.0
2007-02-06 11:40:00,29.5,29.51,29.45,29.46,2700300.0,20.9415,20.9486,20.906,20.9131,2700300.0
2007-02-06 11:50:00,29.47,29.49,29.42,29.42,1616600.0,20.9202,20.9344,20.8847,20.8847,1616600.0
2007-02-06 12:00:00,29.42,29.49,29.42,29.47,871800.0,20.8847,20.9344,20.8847,20.9202,871800.0
2007-02-06 12:10:00,29.46,29.47,29.42,29.42,872900.0,20.9131,20.9202,20.8847,20.8847,872900.0
2007-02-06 12:20:00,29.42,29.42,29.29,29.37,3326900.0,20.8847,20.8847,20.7924,20.8492,3326900.0
2007-02-06 12:30:00,29.37,29.39,29.31,29.31,1449900.0,20.8492,20.8634,20.8066,20.8066,1449900.0
2007-02-06 12:40:00,29.31,29.32,29.23,29.23,2700600.0,20.8066,20.8137,20.7499,20.7499,2700600.0
2007-02-06 12:50:00,29.23,29.29,29.22,29.25,2018800.0,20.7499,20.7924,20.7428,20.7641,2018800.0
2007-02-06 13:00:00,29.25,29.32,29.24,29.3,1446700.0,20.7641,20.8137,20.757,20.7995,1446700.0
2007-02-06 13:10:00,29.3,29.38,29.29,29.36,3622600.0,20.7995,20.8563,20.7924,20.8421,3622600.0
2007-02-06 13:20:00,29.36,29.37,29.31,29.36,1752200.0,20.8421,20.8492,20.8066,20.8421,1752200.0
2007-02-06 13:30:00,29.36,29.48,29.35,29.46,1742400.0,20.8421,20.9273,20.835,20.9131,1742400.0
2007-02-06 13:40:00,29.46,29.47,29.4,29.41,1198100.0,20.9131,20.9202,20.8705,20.8776,1198100.0
2007-02-06 13:50:00,29.41,29.44,29.41,29.42,651800.0,20.8776,20.8989,20.8776,20.8847,651800.0
2007-02-06 14:00:00,29.43,29.52,29.39,29.4,1655000.0,20.8918,20.9557,20.8634,20.8705,1655000.0
2007-02-06 14:10:00,29.4,29.48,29.39,29.45,831100.0,20.8705,20.9273,20.8634,20.906,831100.0
2007-02-06 14:20:00,29.45,29.51,29.44,29.46,1635600.0,20.906,20.9486,20.8989,20.9131,1635600.0
2007-02-06 14:30:00,29.46,29.55,29.46,29.51,2243200.0,20.9131,20.977,20.9131,20.9486,2243200.0
2007-02-06 14:40:00,29.51,29.52,29.48,29.48,1311800.0,20.9486,20.9557,20.9273,20.9273,1311800.0
2007-02-06 14:50:00,29.48,29.55,29.48,29.52,1153200.0,20.9273,20.977,20.9273,20.9557,1153200.0
2007-02-06 15:00:00,29.53,29.55,29.48,29.49,1650000.0,20.9628,20.977,20.9273,20.9344,1650000.0
2007-02-06 15:10:00,29.49,29.53,29.48,29.52,1043500.0,20.9344,20.9628,20.9273,20.9557,1043500.0
2007-02-06 15:20:00,29.52,29.57,29.5,29.55,1953400.0,20.9557,20.9912,20.9415,20.977,1953400.0
2007-02-06 15:30:00,29.55,29.57,29.49,29.5,1847900.0,20.977,20.9912,20.9344,20.9415,1847900.0
2007-02-06 15:40:00,29.5,29.6,29.46,29.46,1933000.0,20.9415,21.0125,20.9131,20.9131,1933000.0
2007-02-06 15:50:00,29.47,29.53,29.46,29.51,2627300.0,20.9202,20.9628,20.9131,20.9486,2627300.0
2007-02-07 09:30:00,29.64,29.68,29.42,29.44,4475900.0,21.0409,21.0693,20.8847,20.8989,4475900.0
2007-02-07 09:40:00,29.44,29.47,29.25,29.35,4034800.0,20.8989,20.9202,20.7641,20.835,4034800.0
2007-02-07 09:50:00,29.36,29.45,29.34,29.41,2935200.0,20.8421,20.906,20.8279,20.8776,2935200.0
2007-02-07 10:00:00,29.4,29.43,29.39,29.42,1475000.0,20.8705,20.8918,20.8634,20.8847,1475000.0
2007-02-07 10:10:00,29.42,29.5,29.4,29.47,2895300.0,20.8847,20.9415,20.8705,20.9202,2895300.0
2007-02-07 10:20:00,29.46,29.55,29.35,29.48,1653100.0,20.9131,20.977,20.835,20.9273,1653100.0
2007-02-07 10:30:00,29.49,29.52,29.45,29.52,1434600.0,20.9344,20.9557,20.906,20.9557,1434600.0
2007-02-07 10:40:00,29.51,29.69,29.51,29.68,3119400.0,20.9486,21.0764,20.9486,21.0693,3119400.0
2007-02-07 10:50:00,29.68,29.7,29.56,29.59,2603600.0,21.0693,21.0835,20.9841,21.0054,2603600.0
2007-02-07 11:00:00,29.59,29.6,29.52,29.55,1531800.0,21.0054,21.0125,20.9557,20.977,1531800.0
2007-02-07 11:10:00,29.55,29.58,29.51,29.51,1185600.0,20.977,20.9983,20.9486,20.9486,1185600.0
2007-02-07 11:20:00,29.51,29.56,29.5,29.55,658400.0,20.9486,20.9841,20.9415,20.977,658400.0
2007-02-07 11:30:00,29.55,29.57,29.53,29.53,519400.0,20.977,20.9912,20.9628,20.9628,519400.0
2007-02-07 11:40:00,29.53,29.55,29.49,29.49,547000.0,20.9628,20.977,20.9344,20.9344,547000.0
2007-02-07 11:50:00,29.49,29.5,29.42,29.45,909500.0,20.9344,20.9415,20.8847,20.906,909500.0
2007-02-07 12:00:00,29.46,29.46,29.42,29.45,920200.0,20.9131,20.9131,20.8847,20.906,920200.0
2007-02-07 12:10:00,29.45,29.45,29.42,29.42,655400.0,20.906,20.906,20.8847,20.8847,655400.0
2007-02-07 12:20:00,29.42,29.64,29.41,29.42,762700.0,20.8847,21.0409,20.8776,20.8847,762700.0
2007-02-07 12:30:00,29.42,29.45,29.41,29.43,364300.0,20.8847,20.906,20.8776,20.8918,364300.0
2007-02-07 12:40:00,29.43,29.46,29.42,29.45,669400.0,20.8918,20.9131,20.8847,20.906,669400.0
2007-02-07 12:50:00,29.45,29.46,29.43,29.44,418200.0,20.906,20.9131,20.8918,20.8989,418200.0
2007-02-07 13:00:00,29.43,29.46,29.43,29.44,845500.0,20.8918,20.9131,20.8918,20.8989,845500.0
2007-02-07 13:10:00,29.43,29.45,29.43,29.44,493300.0,20.8918,20.906,20.8918,20.8989,493300.0
2007-02-07 13:20:00,29.44,29.45,29.43,29.43,1302000.0,20.8989,20.906,20.8918,20.8918,1302000.0
2007-02-07 13:30:00,29.43,29.45,29.42,29.43,1402700.0,20.8918,20.906,20.8847,20.8918,1402700.0
2007-02-07 13:40:00,29.43,29.45,29.42,29.44,848800.0,20.8918,20.906,20.8847,20.8989,848800.0
2007-02-07 13:50:00,29.44,29.44,29.4,29.42,1799900.0,20.8989,20.8989,20.8705,20.8847,1799900.0
2007-02-07 14:00:00,29.42,29.45,29.4,29.41,890400.0,20.8847,20.906,20.8705,20.8776,890400.0
2007-02-07 14:10:00,29.41,29.44,29.41,29.41,1243700.0,20.8776,20.8989,20.8776,20.8776,1243700.0
2007-02-07 14:20:00,29.42,29.45,29.41,29.42,481500.0,20.8847,20.906,20.8776,20.8847,481500.0
2007-02-07 14:30:00,29.42,29.42,29.35,29.39,3707300.0,20.8847,20.8847,20.835,20.8634,3707300.0
2007-02-07 14:40:00,29.39,29.43,29.35,29.37,1566600.0,20.8634,20.8918,20.835,20.8492,1566600.0
2007-02-07 14:50:00,29.37,29.4,29.34,29.34,3083200.0,20.8492,20.8705,20.8279,20.8279,3083200.0
2007-02-07 15:00:00,29.4,29.4,29.34,29.35,939800.0,20.8705,20.8705,20.8279,20.835,939800.0
2007-02-07 15:10:00,29.34,29.36,29.34,29.34,1405100.0,20.8279,20.8421,20.8279,20.8279,1405100.0
2007-02-07 15:20:00,29.34,29.37,29.34,29.36,1261600.0,20.8279,20.8492,20.8279,20.8421,1261600.0
2007-02-07 15:30:00,29.36,29.37,29.34,29.35,2735800.0,20.8421,20.8492,20.8279,20.835,2735800.0
2007-02-07 15:40:00,29.35,29.36,29.34,29.35,1914500.0,20.835,20.8421,20.8279,20.835,1914500.0
2007-02-07 15:50:00,29.35,29.46,29.34,29.37,3002800.0,20.835,20.9131,20.8279,20.8492,3002800.0
2007-02-08 09:30:00,29.24,29.35,29.21,29.33,3653100.0,20.757,20.835,20.7357,20.8208,3653100.0
2007-02-08 09:40:00,29.33,29.37,29.3,29.31,2329000.0,20.8208,20.8492,20.7995,20.8066,2329000.0
2007-02-08 09:50:00,29.32,29.8,29.28,29.31,2500000.0,20.8137,21.1545,20.7853,20.8066,2500000.0
2007-02-08 10:00:00,29.31,29.34,29.28,29.31,1585500.0,20.8066,20.8279,20.7853,20.8066,1585500.0
2007-02-08 10:10:00,29.31,29.31,29.28,29.28,1015500.0,20.8066,20.8066,20.7853,20.7853,1015500.0
2007-02-08 10:20:00,29.28,29.8,29.28,29.32,1253100.0,20.7853,21.1545,20.7853,20.8137,1253100.0
2007-02-08 10:30:00,29.32,29.35,29.28,29.29,842300.0,20.8137,20.835,20.7853,20.7924,842300.0
2007-02-08 10:40:00,29.29,29.3,29.27,29.28,800800.0,20.7924,20.7995,20.7782,20.7853,800800.0
2007-02-08 10:50:00,29.28,29.3,29.27,29.29,706900.0,20.7853,20.7995,20.7782,20.7924,706900.0
2007-02-08 11:00:00,29.29,29.3,29.27,29.3,781400.0,20.7924,20.7995,20.7782,20.7995,781400.0
2007-02-08 11:10:00,29.29,29.31,29.29,29.29,595400.0,20.7924,20.8066,20.7924,20.7924,595400.0
2007-02-08 11:20:00,29.3,29.34,29.27,29.3,1327700.0,20.7995,20.8279,20.7782,20.7995,1327700.0
2007-02-08 11:30:00,29.3,29.31,29.28,29.28,540400.0,20.7995,20.8066,20.7853,20.7853,540400.0
2007-02-08 11:40:00,29.29,29.36,29.25,29.26,789500.0,20.7924,20.8421,20.7641,20.7712,789500.0
2007-02-08 11:50:00,29.27,29.29,29.2,29.26,854200.0,20.7782,20.7924,20.7286,20.7712,854200.0
2007-02-08 12:00:00,29.26,29.32,29.25,29.26,630900.0,20.7712,20.8137,20.7641,20.7712,630900.0
2007-02-08 12:10:00,29.25,29.29,29.25,29.29,424800.0,20.7641,20.7924,20.7641,20.7924,424800.0
2007-02-08 12:20:00,29.29,29.37,29.2,29.3,1256400.0,20.7924,20.8492,20.7286,20.7995,1256400.0
2007-02-08 12:30:00,29.3,29.34,29.3,29.3,501300.0,20.7995,20.8279,20.7995,20.7995,501300.0
2007-02-08 12:40:00,29.3,29.33,29.26,29.32,1009500.0,20.7995,20.8208,20.7712,20.8137,1009500.0
2007-02-08 12:50:00,29.31,29.33,29.31,29.31,382100.0,20.8066,20.8208,20.8066,20.8066,382100.0
2007-02-08 13:00:00,29.32,29.36,29.2,29.36,408600.0,20.8137,20.8421,20.7286,20.8421,408600.0
2007-02-08 13:10:00,29.35,29.36,29.29,29.29,729400.0,20.835,20.8421,20.7924,20.7924,729400.0
2007-02-08 13:20:00,29.3,29.3,29.28,29.3,319900.0,20.7995,20.7995,20.7853,20.7995,319900.0
2007-02-08 13:30:00,29.29,29.3,29.28,29.28,688000.0,20.7924,20.7995,20.7853,20.7853,688000.0
2007-02-08 13:40:00,29.28,29.3,29.28,29.29,660600.0,20.7853,20.7995,20.7853,20.7924,660600.0
2007-02-08 13:50:00,29.29,29.3,29.26,29.27,2338100.0,20.7924,20.7995,20.7712,20.7782,2338100.0
2007-02-08 14:00:00,29.26,29.29,29.25,29.25,713000.0,20.7712,20.7924,20.7641,20.7641,713000.0
2007-02-08 14:10:00,29.25,29.27,29.25,29.27,1047100.0,20.7641,20.7782,20.7641,20.7782,1047100.0
2007-02-08 14:20:00,29.27,29.27,29.24,29.24,1424400.0,20.7782,20.7782,20.757,20.757,1424400.0
2007-02-08 14:30:00,29.24,29.3,29.23,29.24,2277400.0,20.757,20.7995,20.7499,20.757,2277400.0
2007-02-08 14:40:00,29.24,29.25,29.24,29.24,879100.0,20.757,20.7641,20.757,20.757,879100.0
2007-02-08 14:50:00,29.24,29.3,29.24,29.29,2089200.0,20.757,20.7995,20.757,20.7924,2089200.0
2007-02-08 15:00:00,29.29,29.3,29.25,29.26,900300.0,20.7924,20.7995,20.7641,20.7712,900300.0
2007-02-08 15:10:00,29.26,29.27,29.25,29.26,830900.0,20.7712,20.7782,20.7641,20.7712,830900.0
2007-02-08 15:20:00,29.26,29.27,29.25,29.26,836300.0,20.7712,20.7782,20.7641,20.7712,836300.0
2007-02-08 15:30:00,29.26,29.33,29.25,29.26,1614800.0,20.7712,20.8208,20.7641,20.7712,1614800.0
2007-02-08 15:40:00,29.26,29.27,29.24,29.26,2276400.0,20.7712,20.7782,20.757,20.7712,2276400.0
2007-02-08 15:50:00,29.26,29.31,29.24,29.26,2444300.0,20.7712,20.8066,20.757,20.7712,2444300.0
2007-02-09 09:30:00,29.35,29.4,29.29,29.29,4017700.0,20.835,20.8705,20.7924,20.7924,4017700.0
2007-02-09 09:40:00,29.29,29.3,29.25,29.25,2604200.0,20.7924,20.7995,20.7641,20.7641,2604200.0
2007-02-09 09:50:00,29.25,29.33,29.25,29.29,2212500.0,20.7641,20.8208,20.7641,20.7924,2212500.0
2007-02-09 10:00:00,29.28,29.31,29.25,29.31,710500.0,20.7853,20.8066,20.7641,20.8066,710500.0
2007-02-09 10:10:00,29.31,29.31,29.25,29.26,1309000.0,20.8066,20.8066,20.7641,20.7712,1309000.0
2007-02-09 10:20:00,29.27,29.32,29.26,29.3,1175100.0,20.7782,20.8137,20.7712,20.7995,1175100.0
2007-02-09 10:30:00,29.29,29.3,29.25,29.26,3023000.0,20.7924,20.7995,20.7641,20.7712,3023000.0
2007-02-09 10:40:00,29.25,29.31,29.23,29.27,2606100.0,20.7641,20.8066,20.7499,20.7782,2606100.0
2007-02-09 10:50:00,29.28,29.29,29.24,29.25,459500.0,20.7853,20.7924,20.757,20.7641,459500.0
2007-02-09 11:00:00,29.25,29.28,29.25,29.28,1093900.0,20.7641,20.7853,20.7641,20.7853,1093900.0
2007-02-09 11:10:00,29.28,29.3,29.25,29.25,975500.0,20.7853,20.7995,20.7641,20.7641,975500.0
2007-02-09 11:20:00,29.25,29.3,29.25,29.29,633400.0,20.7641,20.7995,20.7641,20.7924,633400.0
2007-02-09 11:30:00,29.3,29.31,29.27,29.28,810000.0,20.7995,20.8066,20.7782,20.7853,810000.0
2007-02-09 11:40:00,29.27,29.28,29.27,29.27,256400.0,20.7782,20.7853,20.7782,20.7782,256400.0
2007-02-09 11:50:00,29.27,29.29,29.27,29.28,201900.0,20.7782,20.7924,20.7782,20.7853,201900.0
2007-02-09 12:00:00,29.28,29.29,29.27,29.28,389100.0,20.7853,20.7924,20.7782,20.7853,389100.0
2007-02-09 12:10:00,29.27,29.27,29.25,29.25,801900.0,20.7782,20.7782,20.7641,20.7641,801900.0
2007-02-09 12:20:00,29.26,29.26,29.25,29.25,1292300.0,20.7712,20.7712,20.7641,20.7641,1292300.0
2007-02-09 12:30:00,29.25,29.3,29.23,29.26,3181500.0,20.7641,20.7995,20.7499,20.7712,3181500.0
2007-02-09 12:40:00,29.25,29.32,29.25,29.29,1116900.0,20.7641,20.8137,20.7641,20.7924,1116900.0
2007-02-09 12:50:00,29.29,29.31,29.22,29.23,3735000.0,20.7924,20.8066,20.7428,20.7499,3735000.0
2007-02-09 13:00:00,29.23,29.24,29.22,29.23,1353600.0,20.7499,20.757,20.7428,20.7499,1353600.0
2007-02-09 13:10:00,29.23,29.26,29.2,29.21,2433000.0,20.7499,20.7712,20.7286,20.7357,2433000.0
2007-02-09 13:20:00,29.21,29.25,29.21,29.23,1824600.0,20.7357,20.7641,20.7357,20.7499,1824600.0
2007-02-09 13:30:00,29.24,29.24,29.1,29.13,5920000.0,20.757,20.757,20.6576,20.6789,5920000.0
2007-02-09 13:40:00,29.13,29.19,29.06,29.08,1902400.0,20.6789,20.7215,20.6292,20.6434,1902400.0
2007-02-09 13:50:00,29.07,29.14,29.05,29.09,1310500.0,20.6363,20.686,20.6221,20.6505,1310500.0
2007-02-09 14:00:00,29.09,29.1,29.05,29.05,465600.0,20.6505,20.6576,20.6221,20.6221,465600.0
2007-02-09 14:10:00,29.06,29.35,28.95,29.0,2360000.0,20.6292,20.835,20.5511,20.5866,2360000.0
2007-02-09 14:20:00,29.0,29.07,29.0,29.04,1342500.0,20.5866,20.6363,20.5866,20.615,1342500.0
2007-02-09 14:30:00,29.04,29.07,28.94,29.07,1882000.0,20.615,20.6363,20.544,20.6363,1882000.0
2007-02-09 14:40:00,29.07,29.08,28.97,29.02,1342900.0,20.6363,20.6434,20.5653,20.6008,1342900.0
2007-02-09 14:50:00,29.02,29.07,28.97,29.06,1615700.0,20.6008,20.6363,20.5653,20.6292,1615700.0
2007-02-09 15:00:00,29.06,29.09,29.01,29.01,1292700.0,20.6292,20.6505,20.5937,20.5937,1292700.0
2007-02-09 15:10:00,29.01,29.07,29.01,29.02,1145100.0,20.5937,20.6363,20.5937,20.6008,1145100.0
2007-02-09 15:20:00,29.02,29.05,28.99,29.01,1333400.0,20.6008,20.6221,20.5795,20.5937,1333400.0
2007-02-09 15:30:00,29.01,29.04,28.95,29.0,1722100.0,20.5937,20.615,20.5511,20.5866,1722100.0
2007-02-09 15:40:00,29.01,29.01,28.97,28.98,1828100.0,20.5937,20.5937,20.5653,20.5724,1828100.0
2007-02-09 15:50:00,28.99,29.0,28.94,28.94,2904700.0,20.5795,20.5866,20.544,20.544,2904700.0
2007-02-12 09:30:00,28.89,29.89,28.83,28.89,4658300.0,20.5085,21.2184,20.4659,20.5085,4658300.0
2007-02-12 09:40:00,28.89,28.93,28.84,28.85,2080100.0,20.5085,20.5369,20.473,20.4801,2080100.0
2007-02-12 09:50:00,28.85,28.94,28.84,28.92,1592800.0,20.4801,20.544,20.473,20.5298,1592800.0
2007-02-12 10:00:00,28.92,28.92,28.84,28.9,2417400.0,20.5298,20.5298,20.473,20.5156,2417400.0
2007-02-12 10:10:00,28.9,28.97,28.89,28.92,1522600.0,20.5156,20.5653,20.5085,20.5298,1522600.0
2007-02-12 10:20:00,28.92,29.04,28.91,29.03,2807800.0,20.5298,20.615,20.5227,20.6079,2807800.0
2007-02-12 10:30:00,29.03,29.07,28.99,28.99,1888200.0,20.6079,20.6363,20.5795,20.5795,1888200.0
2007-02-12 10:40:00,28.99,29.09,28.99,29.05,1306900.0,20.5795,20.6505,20.5795,20.6221,1306900.0
2007-02-12 10:50:00,29.05,29.06,28.94,28.96,2435300.0,20.6221,20.6292,20.544,20.5582,2435300.0
2007-02-12 11:00:00,28.96,29.0,28.92,28.95,1140500.0,20.5582,20.5866,20.5298,20.5511,1140500.0
2007-02-12 11:10:00,28.95,28.95,28.92,28.92,553700.0,20.5511,20.5511,20.5298,20.5298,553700.0
2007-02-12 11:20:00,28.92,28.95,28.92,28.92,929400.0,20.5298,20.5511,20.5298,20.5298,929400.0
2007-02-12 11:30:00,28.93,28.95,28.92,28.92,928000.0,20.5369,20.5511,20.5298,20.5298,928000.0
2007-02-12 11:40:00,28.93,28.96,28.92,28.96,490700.0,20.5369,20.5582,20.5298,20.5582,490700.0
2007-02-12 11:50:00,28.96,28.96,28.93,28.93,370600.0,20.5582,20.5582,20.5369,20.5369,370600.0
2007-02-12 12:00:00,28.94,28.96,28.92,28.95,534800.0,20.544,20.5582,20.5298,20.5511,534800.0
2007-02-12 12:10:00,28.95,28.96,28.94,28.95,464400.0,20.5511,20.5582,20.544,20.5511,464400.0
2007-02-12 12:20:00,28.95,28.95,28.92,28.92,579900.0,20.5511,20.5511,20.5298,20.5298,579900.0
2007-02-12 12:30:00,28.92,28.94,28.92,28.93,479200.0,20.5298,20.544,20.5298,20.5369,479200.0
2007-02-12 12:40:00,28.94,28.98,28.92,28.98,729000.0,20.544,20.5724,20.5298,20.5724,729000.0
2007-02-12 12:50:00,28.97,29.0,28.97,29.0,661600.0,20.5653,20.5866,20.5653,20.5866,661600.0
2007-02-12 13:00:00,29.0,29.0,28.95,28.95,659700.0,20.5866,20.5866,20.5511,20.5511,659700.0
2007-02-12 13:10:00,28.95,28.96,28.94,28.94,276200.0,20.5511,20.5582,20.544,20.544,276200.0
2007-02-12 13:20:00,28.95,28.95,28.94,28.95,196000.0,20.5511,20.5511,20.544,20.5511,196000.0
2007-02-12 13:30:00,28.94,28.98,28.93,28.98,832800.0,20.544,20.5724,20.5369,20.5724,832800.0
2007-02-12 13:40:00,28.98,28.98,28.92,28.92,666200.0,20.5724,20.5724,20.5298,20.5298,666200.0
2007-02-12 13:50:00,28.93,28.93,28.89,28.9,1182400.0,20.5369,20.5369,20.5085,20.5156,1182400.0
2007-02-12 14:00:00,28.9,28.94,28.88,28.94,530400.0,20.5156,20.544,20.5014,20.544,530400.0
2007-02-12 14:10:00,28.94,28.95,28.9,28.9,471800.0,20.544,20.5511,20.5156,20.5156,471800.0
2007-02-12 14:20:00,28.9,28.91,28.87,28.87,1331100.0,20.5156,20.5227,20.4943,20.4943,1331100.0
2007-02-12 14:30:00,28.87,28.88,28.86,28.86,2048400.0,20.4943,20.5014,20.4872,20.4872,2048400.0
2007-02-12 14:40:00,28.86,28.91,28.86,28.88,793600.0,20.4872,20.5227,20.4872,20.5014,793600.0
2007-02-12 14:50:00,28.88,28.95,28.88,28.91,629900.0,20.5014,20.5511,20.5014,20.5227,629900.0
2007-02-12 15:00:00,28.9,28.92,28.88,28.9,1696200.0,20.5156,20.5298,20.5014,20.5156,1696200.0
2007-02-12 15:10:00,28.9,28.93,28.89,28.92,1213600.0,20.5156,20.5369,20.5085,20.5298,1213600.0
2007-02-12 15:20:00,28.92,28.93,28.91,28.92,901300.0,20.5298,20.5369,20.5227,20.5298,901300.0
2007-02-12 15:30:00,28.92,28.93,28.92,28.92,777600.0,20.5298,20.5369,20.5298,20.5298,777600.0
2007-02-12 15:40:00,28.93,28.96,28.91,28.93,1383000.0,20.5369,20.5582,20.5227,20.5369,1383000.0
2007-02-12 15:50:00,28.93,28.96,28.92,28.94,1802800.0,20.5369,20.5582,20.5298,20.544,1802800.0
2007-02-13 09:30:00,29.05,29.13,29.01,29.1,4734200.0,20.6932,20.7501,20.6647,20.7288,4734200.0
2007-02-13 09:40:00,29.11,29.13,29.08,29.1,1856100.0,20.7359,20.7501,20.7145,20.7288,1856100.0
2007-02-13 09:50:00,29.1,29.12,29.06,29.09,1669100.0,20.7288,20.743,20.7003,20.7217,1669100.0
2007-02-13 10:00:00,29.09,29.1,29.0,29.04,2359700.0,20.7217,20.7288,20.6575,20.686,2359700.0
2007-02-13 10:10:00,29.04,29.07,29.02,29.02,1355000.0,20.686,20.7074,20.6718,20.6718,1355000.0
2007-02-13 10:20:00,29.02,29.03,28.97,29.01,1914100.0,20.6718,20.6789,20.6362,20.6647,1914100.0
2007-02-13 10:30:00,29.0,29.02,28.97,28.98,3115100.0,20.6575,20.6718,20.6362,20.6433,3115100.0
2007-02-13 10:40:00,28.98,29.05,28.97,29.03,1720400.0,20.6433,20.6932,20.6362,20.6789,1720400.0
2007-02-13 10:50:00,29.03,29.04,28.96,28.96,765200.0,20.6789,20.686,20.6291,20.6291,765200.0
2007-02-13 11:00:00,28.97,29.03,28.96,29.0,998200.0,20.6362,20.6789,20.6291,20.6575,998200.0
2007-02-13 11:10:00,29.01,29.01,28.96,28.98,639900.0,20.6647,20.6647,20.6291,20.6433,639900.0
2007-02-13 11:20:00,28.98,29.02,28.96,28.98,832000.0,20.6433,20.6718,20.6291,20.6433,832000.0
2007-02-13 11:30:00,28.99,29.02,28.97,29.0,744300.0,20.6504,20.6718,20.6362,20.6575,744300.0
2007-02-13 11:40:00,28.99,29.01,28.99,29.0,778900.0,20.6504,20.6647,20.6504,20.6575,778900.0
2007-02-13 11:50:00,29.0,29.0,28.98,29.0,731100.0,20.6575,20.6575,20.6433,20.6575,731100.0
2007-02-13 12:00:00,29.0,29.03,28.99,29.02,942400.0,20.6575,20.6789,20.6504,20.6718,942400.0
2007-02-13 12:10:00,29.02,29.06,29.02,29.04,992300.0,20.6718,20.7003,20.6718,20.686,992300.0
2007-02-13 12:20:00,29.04,29.2,29.03,29.08,2826100.0,20.686,20.8,20.6789,20.7145,2826100.0
2007-02-13 12:30:00,29.07,29.1,29.04,29.07,1087600.0,20.7074,20.7288,20.686,20.7074,1087600.0
2007-02-13 12:40:00,29.07,29.1,29.02,29.03,1338400.0,20.7074,20.7288,20.6718,20.6789,1338400.0
2007-02-13 12:50:00,29.03,29.06,29.02,29.03,865500.0,20.6789,20.7003,20.6718,20.6789,865500.0
2007-02-13 13:00:00,29.04,29.09,29.03,29.08,554700.0,20.686,20.7217,20.6789,20.7145,554700.0
2007-02-13 13:10:00,29.08,29.1,29.04,29.05,698400.0,20.7145,20.7288,20.686,20.6932,698400.0
2007-02-13 13:20:00,29.06,29.06,29.04,29.04,450100.0,20.7003,20.7003,20.686,20.686,450100.0
2007-02-13 13:30:00,29.04,29.05,29.01,29.02,435600.0,20.686,20.6932,20.6647,20.6718,435600.0
2007-02-13 13:40:00,29.03,29.08,29.02,29.05,585400.0,20.6789,20.7145,20.6718,20.6932,585400.0
2007-02-13 13:50:00,29.05,29.05,29.02,29.03,582600.0,20.6932,20.6932,20.6718,20.6789,582600.0
2007-02-13 14:00:00,29.03,29.05,29.02,29.05,486600.0,20.6789,20.6932,20.6718,20.6932,486600.0
2007-02-13 14:10:00,29.05,29.06,29.03,29.04,405700.0,20.6932,20.7003,20.6789,20.686,405700.0
2007-02-13 14:20:00,29.03,29.07,29.03,29.06,726000.0,20.6789,20.7074,20.6789,20.7003,726000.0
2007-02-13 14:30:00,29.05,29.06,29.0,29.0,1834400.0,20.6932,20.7003,20.6575,20.6575,1834400.0
2007-02-13 14:40:00,29.01,29.03,28.99,29.02,792500.0,20.6647,20.6789,20.6504,20.6718,792500.0
2007-02-13 14:50:00,29.01,29.05,29.01,29.04,752600.0,20.6647,20.6932,20.6647,20.686,752600.0
2007-02-13 15:00:00,29.03,29.04,29.01,29.02,434200.0,20.6789,20.686,20.6647,20.6718,434200.0
2007-02-13 15:10:00,29.02,29.03,28.99,29.03,1150800.0,20.6718,20.6789,20.6504,20.6789,1150800.0
2007-02-13 15:20:00,29.03,29.05,29.02,29.03,690000.0,20.6789,20.6932,20.6718,20.6789,690000.0
2007-02-13 15:30:00,29.04,29.04,29.0,29.01,1129600.0,20.686,20.686,20.6575,20.6647,1129600.0
2007-02-13 15:40:00,29.01,29.05,29.0,29.02,1411100.0,20.6647,20.6932,20.6575,20.6718,1411100.0
2007-02-13 15:50:00,29.02,29.08,29.0,29.04,2124800.0,20.6718,20.7145,20.6575,20.686,2124800.0
2007-02-14 09:30:00,29.18,29.23,29.15,29.18,3137700.0,20.7858,20.8214,20.7644,20.7858,3137700.0
2007-02-14 09:40:00,29.18,29.19,29.16,29.18,1585400.0,20.7858,20.7929,20.7715,20.7858,1585400.0
2007-02-14 09:50:00,29.19,29.23,29.17,29.21,1564800.0,20.7929,20.8214,20.7786,20.8071,1564800.0
2007-02-14 10:00:00,29.21,29.45,29.21,29.36,4083700.0,20.8071,20.9781,20.8071,20.914,4083700.0
2007-02-14 10:10:00,29.36,29.4,29.3,29.36,1751500.0,20.914,20.9425,20.8712,20.914,1751500.0
2007-02-14 10:20:00,29.36,29.49,29.34,29.46,3029000.0,20.914,21.0066,20.8997,20.9852,3029000.0
2007-02-14 10:30:00,29.46,29.47,29.4,29.41,1092500.0,20.9852,20.9923,20.9425,20.9496,1092500.0
2007-02-14 10:40:00,29.41,29.42,29.38,29.4,916400.0,20.9496,20.9567,20.9282,20.9425,916400.0
2007-02-14 10:50:00,29.39,29.48,29.39,29.47,1207100.0,20.9354,20.9995,20.9354,20.9923,1207100.0
2007-02-14 11:00:00,29.48,29.53,29.46,29.52,1353900.0,20.9995,21.0351,20.9852,21.028,1353900.0
2007-02-14 11:10:00,29.53,29.69,29.5,29.65,2766600.0,21.0351,21.1491,21.0137,21.1206,2766600.0
2007-02-14 11:20:00,29.65,29.66,29.55,29.6,1899200.0,21.1206,21.1277,21.0493,21.0849,1899200.0
2007-02-14 11:30:00,29.6,29.65,29.58,29.63,1674400.0,21.0849,21.1206,21.0707,21.1063,1674400.0
2007-02-14 11:40:00,29.63,29.64,29.52,29.55,1530900.0,21.1063,21.1134,21.028,21.0493,1530900.0
2007-02-14 11:50:00,29.55,29.55,29.48,29.51,1095400.0,21.0493,21.0493,20.9995,21.0208,1095400.0
2007-02-14 12:00:00,29.51,29.54,29.48,29.48,494400.0,21.0208,21.0422,20.9995,20.9995,494400.0
2007-02-14 12:10:00,29.49,29.5,29.48,29.49,462400.0,21.0066,21.0137,20.9995,21.0066,462400.0
2007-02-14 12:20:00,29.49,29.51,29.48,29.48,502300.0,21.0066,21.0208,20.9995,20.9995,502300.0
2007-02-14 12:30:00,29.48,29.5,29.41,29.43,728500.0,20.9995,21.0137,20.9496,20.9638,728500.0
2007-02-14 12:40:00,29.43,29.52,29.42,29.52,879700.0,20.9638,21.028,20.9567,21.028,879700.0
2007-02-14 12:50:00,29.51,29.54,29.51,29.54,430700.0,21.0208,21.0422,21.0208,21.0422,430700.0
2007-02-14 13:00:00,29.54,29.56,29.51,29.56,674500.0,21.0422,21.0564,21.0208,21.0564,674500.0
2007-02-14 13:10:00,29.56,29.56,29.51,29.51,735000.0,21.0564,21.0564,21.0208,21.0208,735000.0
2007-02-14 13:20:00,29.51,29.52,29.44,29.46,576700.0,21.0208,21.028,20.971,20.9852,576700.0
2007-02-14 13:30:00,29.46,29.5,29.44,29.5,562800.0,20.9852,21.0137,20.971,21.0137,562800.0
2007-02-14 13:40:00,29.49,29.5,29.45,29.47,1178200.0,21.0066,21.0137,20.9781,20.9923,1178200.0
2007-02-14 13:50:00,29.48,29.52,29.47,29.48,903100.0,20.9995,21.028,20.9923,20.9995,903100.0
2007-02-14 14:00:00,29.48,29.48,29.46,29.47,394000.0,20.9995,20.9995,20.9852,20.9923,394000.0
2007-02-14 14:10:00,29.47,29.55,29.46,29.53,817300.0,20.9923,21.0493,20.9852,21.0351,817300.0
2007-02-14 14:20:00,29.54,29.57,29.52,29.52,774900.0,21.0422,21.0636,21.028,21.028,774900.0
2007-02-14 14:30:00,29.52,29.57,29.52,29.57,516100.0,21.028,21.0636,21.028,21.0636,516100.0
2007-02-14 14:40:00,29.57,29.59,29.53,29.53,836500.0,21.0636,21.0778,21.0351,21.0351,836500.0
2007-02-14 14:50:00,29.53,29.54,29.45,29.49,1376900.0,21.0351,21.0422,20.9781,21.0066,1376900.0
2007-02-14 15:00:00,29.49,29.52,29.47,29.52,864600.0,21.0066,21.028,20.9923,21.028,864600.0
2007-02-14 15:10:00,29.51,29.53,29.47,29.48,742500.0,21.0208,21.0351,20.9923,20.9995,742500.0
2007-02-14 15:20:00,29.47,29.48,29.45,29.46,776400.0,20.9923,20.9995,20.9781,20.9852,776400.0
2007-02-14 15:30:00,29.47,29.48,29.45,29.46,1057200.0,20.9923,20.9995,20.9781,20.9852,1057200.0
2007-02-14 15:40:00,29.46,29.48,29.41,29.41,1831100.0,20.9852,20.9995,20.9496,20.9496,1831100.0
2007-02-14 15:50:00,29.41,29.44,29.4,29.42,2385100.0,20.9496,20.971,20.9425,20.9567,2385100.0
2007-02-15 09:30:00,29.58,29.64,29.49,29.49,3185200.0,21.0707,21.1134,21.0066,21.0066,3185200.0
2007-02-15 09:40:00,29.49,29.52,29.45,29.45,1812100.0,21.0066,21.028,20.9781,20.9781,1812100.0
2007-02-15 09:50:00,29.45,29.46,29.4,29.46,1041000.0,20.9781,20.9852,20.9425,20.9852,1041000.0
2007-02-15 10:00:00,29.44,29.61,29.44,29.56,1811000.0,20.971,21.0921,20.971,21.0564,1811000.0
2007-02-15 10:10:00,29.56,29.6,29.54,29.56,841900.0,21.0564,21.0849,21.0422,21.0564,841900.0
2007-02-15 10:20:00,29.56,29.56,29.45,29.45,1086600.0,21.0564,21.0564,20.9781,20.9781,1086600.0
2007-02-15 10:30:00,29.45,29.57,29.44,29.45,575500.0,20.9781,21.0636,20.971,20.9781,575500.0
2007-02-15 10:40:00,29.45,29.46,29.39,29.39,1204800.0,20.9781,20.9852,20.9354,20.9354,1204800.0
2007-02-15 10:50:00,29.39,29.43,29.36,29.38,2318600.0,20.9354,20.9638,20.914,20.9282,2318600.0
2007-02-15 11:00:00,29.39,29.45,29.39,29.43,829700.0,20.9354,20.9781,20.9354,20.9638,829700.0
2007-02-15 11:10:00,29.43,29.54,29.43,29.51,832100.0,20.9638,21.0422,20.9638,21.0208,832100.0
2007-02-15 11:20:00,29.51,29.64,29.51,29.63,1283000.0,21.0208,21.1134,21.0208,21.1063,1283000.0
2007-02-15 11:30:00,29.64,29.64,29.58,29.6,1543900.0,21.1134,21.1134,21.0707,21.0849,1543900.0
2007-02-15 11:40:00,29.59,29.6,29.55,29.59,1241600.0,21.0778,21.0849,21.0493,21.0778,1241600.0
2007-02-15 11:50:00,29.58,29.63,29.51,29.63,752500.0,21.0707,21.1063,21.0208,21.1063,752500.0
2007-02-15 12:00:00,29.62,29.65,29.46,29.5,2523200.0,21.0992,21.1206,20.9852,21.0137,2523200.0
2007-02-15 12:10:00,29.5,29.53,29.22,29.47,5893600.0,21.0137,21.0351,20.8143,20.9923,5893600.0
2007-02-15 12:20:00,29.47,29.56,29.39,29.48,2032800.0,20.9923,21.0564,20.9354,20.9995,2032800.0
2007-02-15 12:30:00,29.49,29.5,29.46,29.47,517100.0,21.0066,21.0137,20.9852,20.9923,517100.0
2007-02-15 12:40:00,29.48,29.5,29.44,29.44,495800.0,20.9995,21.0137,20.971,20.971,495800.0
2007-02-15 12:50:00,29.45,29.48,29.44,29.47,340100.0,20.9781,20.9995,20.971,20.9923,340100.0
2007-02-15 13:00:00,29.47,29.55,29.46,29.55,617500.0,20.9923,21.0493,20.9852,21.0493,617500.0
2007-02-15 13:10:00,29.55,29.55,29.49,29.5,481600.0,21.0493,21.0493,21.0066,21.0137,481600.0
2007-02-15 13:20:00,29.5,29.52,29.5,29.52,291300.0,21.0137,21.028,21.0137,21.028,291300.0
2007-02-15 13:30:00,29.51,29.55,29.5,29.55,1099700.0,21.0208,21.0493,21.0137,21.0493,1099700.0
2007-02-15 13:40:00,29.55,29.55,29.51,29.52,639600.0,21.0493,21.0493,21.0208,21.028,639600.0
2007-02-15 13:50:00,29.52,29.55,29.49,29.49,703100.0,21.028,21.0493,21.0066,21.0066,703100.0
2007-02-15 14:00:00,29.5,29.5,29.36,29.37,1122500.0,21.0137,21.0137,20.914,20.9211,1122500.0
2007-02-15 14:10:00,29.37,29.41,29.36,29.4,2262100.0,20.9211,20.9496,20.914,20.9425,2262100.0
2007-02-15 14:20:00,29.41,29.41,29.36,29.38,1671900.0,20.9496,20.9496,20.914,20.9282,1671900.0
2007-02-15 14:30:00,29.37,29.43,29.35,29.37,772100.0,20.9211,20.9638,20.9069,20.9211,772100.0
2007-02-15 14:40:00,29.36,29.37,29.36,29.36,182500.0,20.914,20.9211,20.914,20.914,182500.0
2007-02-15 14:50:00,29.36,29.39,29.36,29.37,1054700.0,20.914,20.9354,20.914,20.9211,1054700.0
2007-02-15 15:00:00,29.37,29.39,29.36,29.38,703400.0,20.9211,20.9354,20.914,20.9282,703400.0
2007-02-15 15:10:00,29.39,29.7,29.38,29.42,891900.0,20.9354,21.1562,20.9282,20.9567,891900.0
2007-02-15 15:20:00,29.42,29.43,29.41,29.42,534500.0,20.9567,20.9638,20.9496,20.9567,534500.0
2007-02-15 15:30:00,29.42,29.49,29.42,29.47,959500.0,20.9567,21.0066,20.9567,20.9923,959500.0
2007-02-15 15:40:00,29.48,29.48,29.45,29.45,1009900.0,20.9995,20.9995,20.9781,20.9781,1009900.0
2007-02-15 15:50:00,29.46,29.54,29.45,29.53,2625200.0,20.9852,21.0422,20.9781,21.0351,2625200.0
2007-02-16 09:30:00,28.89,28.94,28.82,28.82,21209700.0,20.5792,20.6148,20.5293,20.5293,21209700.0
2007-02-16 09:40:00,28.82,28.84,28.75,28.82,8219200.0,20.5293,20.5436,20.4795,20.5293,8219200.0
2007-02-16 09:50:00,28.83,28.84,28.77,28.78,5133300.0,20.5364,20.5436,20.4937,20.5008,5133300.0
2007-02-16 10:00:00,28.78,28.79,28.65,28.68,7415900.0,20.5008,20.508,20.4082,20.4296,7415900.0
2007-02-16 10:10:00,28.67,28.78,28.67,28.75,4547200.0,20.4225,20.5008,20.4225,20.4795,4547200.0
2007-02-16 10:20:00,28.75,28.76,28.72,28.74,3314400.0,20.4795,20.4866,20.4581,20.4723,3314400.0
2007-02-16 10:30:00,28.74,28.79,28.73,28.78,3288200.0,20.4723,20.508,20.4652,20.5008,3288200.0
2007-02-16 10:40:00,28.79,28.8,28.75,28.75,3280700.0,20.508,20.5151,20.4795,20.4795,3280700.0
2007-02-16 10:50:00,28.75,28.79,28.73,28.78,2615600.0,20.4795,20.508,20.4652,20.5008,2615600.0
2007-02-16 11:00:00,28.78,28.91,28.77,28.81,5267300.0,20.5008,20.5934,20.4937,20.5222,5267300.0
2007-02-16 11:10:00,28.81,28.81,28.76,28.76,1984500.0,20.5222,20.5222,20.4866,20.4866,1984500.0
2007-02-16 11:20:00,28.76,28.78,28.75,28.78,1962700.0,20.4866,20.5008,20.4795,20.5008,1962700.0
2007-02-16 11:30:00,28.79,28.81,28.77,28.81,943900.0,20.508,20.5222,20.4937,20.5222,943900.0
2007-02-16 11:40:00,28.8,28.88,28.79,28.8,1111000.0,20.5151,20.5721,20.508,20.5151,1111000.0
2007-02-16 11:50:00,28.8,28.88,28.75,28.77,1060700.0,20.5151,20.5721,20.4795,20.4937,1060700.0
2007-02-16 12:00:00,28.77,28.8,28.75,28.77,846900.0,20.4937,20.5151,20.4795,20.4937,846900.0
2007-02-16 12:10:00,28.76,28.78,28.75,28.77,806300.0,20.4866,20.5008,20.4795,20.4937,806300.0
2007-02-16 12:20:00,28.78,28.83,28.77,28.8,1181700.0,20.5008,20.5364,20.4937,20.5151,1181700.0
2007-02-16 12:30:00,28.8,28.8,28.75,28.76,1386000.0,20.5151,20.5151,20.4795,20.4866,1386000.0
2007-02-16 12:40:00,28.76,28.77,28.76,28.77,586700.0,20.4866,20.4937,20.4866,20.4937,586700.0
2007-02-16 12:50:00,28.76,28.79,28.75,28.77,1129100.0,20.4866,20.508,20.4795,20.4937,1129100.0
2007-02-16 13:00:00,28.78,28.79,28.77,28.79,964900.0,20.5008,20.508,20.4937,20.508,964900.0
2007-02-16 13:10:00,28.78,28.79,28.76,28.76,791000.0,20.5008,20.508,20.4866,20.4866,791000.0
2007-02-16 13:20:00,28.76,28.78,28.75,28.78,3512100.0,20.4866,20.5008,20.4795,20.5008,3512100.0
2007-02-16 13:30:00,28.77,28.78,28.76,28.78,930400.0,20.4937,20.5008,20.4866,20.5008,930400.0
2007-02-16 13:40:00,28.79,28.81,28.77,28.78,792600.0,20.508,20.5222,20.4937,20.5008,792600.0
2007-02-16 13:50:00,28.78,28.88,28.67,28.8,708300.0,20.5008,20.5721,20.4225,20.5151,708300.0
2007-02-16 14:00:00,28.8,28.8,28.78,28.79,456100.0,20.5151,20.5151,20.5008,20.508,456100.0
2007-02-16 14:10:00,28.78,28.81,28.78,28.81,2555500.0,20.5008,20.5222,20.5008,20.5222,2555500.0
2007-02-16 14:20:00,28.8,28.82,28.8,28.8,941500.0,20.5151,20.5293,20.5151,20.5151,941500.0
2007-02-16 14:30:00,28.8,28.8,28.79,28.8,521700.0,20.5151,20.5151,20.508,20.5151,521700.0
2007-02-16 14:40:00,28.8,28.8,28.78,28.79,627300.0,20.5151,20.5151,20.5008,20.508,627300.0
2007-02-16 14:50:00,28.79,28.79,28.76,28.77,1045400.0,20.508,20.508,20.4866,20.4937,1045400.0
2007-02-16 15:00:00,28.76,28.79,28.76,28.78,750100.0,20.4866,20.508,20.4866,20.5008,750100.0
2007-02-16 15:10:00,28.78,28.79,28.77,28.78,1003500.0,20.5008,20.508,20.4937,20.5008,1003500.0
2007-02-16 15:20:00,28.78,28.79,28.77,28.78,1501800.0,20.5008,20.508,20.4937,20.5008,1501800.0
2007-02-16 15:30:00,28.79,28.79,28.75,28.78,1078800.0,20.508,20.508,20.4795,20.5008,1078800.0
2007-02-16 15:40:00,28.78,28.8,28.77,28.77,2716700.0,20.5008,20.5151,20.4937,20.4937,2716700.0
2007-02-16 15:50:00,28.77,28.78,28.71,28.71,6216000.0,20.4937,20.5008,20.451,20.451,6216000.0
2007-02-20 09:30:00,28.64,28.68,28.61,28.65,4398600.0,20.4011,20.4296,20.3797,20.4082,4398600.0
2007-02-20 09:40:00,28.65,28.66,28.59,28.6,1872800.0,20.4082,20.4154,20.3655,20.3726,1872800.0
2007-02-20 09:50:00,28.61,28.61,28.54,28.54,2722100.0,20.3797,20.3797,20.3299,20.3299,2722100.0
2007-02-20 10:00:00,28.54,28.56,28.47,28.51,3414200.0,20.3299,20.3441,20.28,20.3085,3414200.0
2007-02-20 10:10:00,28.52,28.59,28.51,28.57,1285200.0,20.3156,20.3655,20.3085,20.3512,1285200.0
2007-02-20 10:20:00,28.57,28.59,28.53,28.58,1169900.0,20.3512,20.3655,20.3228,20.3584,1169900.0
2007-02-20 10:30:00,28.58,28.6,28.54,28.56,1234200.0,20.3584,20.3726,20.3299,20.3441,1234200.0
2007-02-20 10:40:00,28.56,28.61,28.56,28.59,1368600.0,20.3441,20.3797,20.3441,20.3655,1368600.0
2007-02-20 10:50:00,28.59,28.6,28.55,28.56,611100.0,20.3655,20.3726,20.337,20.3441,611100.0
2007-02-20 11:00:00,28.56,28.58,28.54,28.57,1007100.0,20.3441,20.3584,20.3299,20.3512,1007100.0
2007-02-20 11:10:00,28.57,28.59,28.55,28.59,996700.0,20.3512,20.3655,20.337,20.3655,996700.0
2007-02-20 11:20:00,28.59,28.63,28.55,28.63,1205800.0,20.3655,20.394,20.337,20.394,1205800.0
2007-02-20 11:30:00,28.63,28.68,28.62,28.67,1234700.0,20.394,20.4296,20.3869,20.4225,1234700.0
2007-02-20 11:40:00,28.66,28.68,28.59,28.67,1338100.0,20.4154,20.4296,20.3655,20.4225,1338100.0
2007-02-20 11:50:00,28.67,28.7,28.65,28.65,1118500.0,20.4225,20.4438,20.4082,20.4082,1118500.0
2007-02-20 12:00:00,28.65,28.69,28.63,28.69,814900.0,20.4082,20.4367,20.394,20.4367,814900.0
2007-02-20 12:10:00,28.69,28.73,28.67,28.73,844600.0,20.4367,20.4652,20.4225,20.4652,844600.0
2007-02-20 12:20:00,28.73,28.75,28.67,28.67,906500.0,20.4652,20.4795,20.4225,20.4225,906500.0
2007-02-20 12:30:00,28.68,28.7,28.65,28.66,617200.0,20.4296,20.4438,20.4082,20.4154,617200.0
2007-02-20 12:40:00,28.66,28.67,28.64,28.65,469500.0,20.4154,20.4225,20.4011,20.4082,469500.0
2007-02-20 12:50:00,28.65,28.71,28.64,28.71,762800.0,20.4082,20.451,20.4011,20.451,762800.0
2007-02-20 13:00:00,28.71,28.75,28.7,28.74,667000.0,20.451,20.4795,20.4438,20.4723,667000.0
2007-02-20 13:10:00,28.73,28.74,28.68,28.69,583200.0,20.4652,20.4723,20.4296,20.4367,583200.0
2007-02-20 13:20:00,28.69,28.71,28.67,28.7,433900.0,20.4367,20.451,20.4225,20.4438,433900.0
2007-02-20 13:30:00,28.71,28.74,28.7,28.74,793600.0,20.451,20.4723,20.4438,20.4723,793600.0
2007-02-20 13:40:00,28.74,28.75,28.69,28.71,793000.0,20.4723,20.4795,20.4367,20.451,793000.0
2007-02-20 13:50:00,28.71,28.86,28.7,28.82,1858900.0,20.451,20.5578,20.4438,20.5293,1858900.0
2007-02-20 14:00:00,28.82,28.83,28.74,28.76,1902000.0,20.5293,20.5364,20.4723,20.4866,1902000.0
2007-02-20 14:10:00,28.76,28.86,28.75,28.78,1905900.0,20.4866,20.5578,20.4795,20.5008,1905900.0
2007-02-20 14:20:00,28.78,28.79,28.7,28.79,945300.0,20.5008,20.508,20.4438,20.508,945300.0
2007-02-20 14:30:00,28.78,28.82,28.74,28.75,954100.0,20.5008,20.5293,20.4723,20.4795,954100.0
2007-02-20 14:40:00,28.75,28.78,28.75,28.76,781300.0,20.4795,20.5008,20.4795,20.4866,781300.0
2007-02-20 14:50:00,28.76,28.79,28.73,28.75,956500.0,20.4866,20.508,20.4652,20.4795,956500.0
2007-02-20 15:00:00,28.76,28.8,28.75,28.77,995000.0,20.4866,20.5151,20.4795,20.4937,995000.0
2007-02-20 15:10:00,28.77,28.77,28.73,28.77,819000.0,20.4937,20.4937,20.4652,20.4937,819000.0
2007-02-20 15:20:00,28.76,28.77,28.75,28.75,640500.0,20.4866,20.4937,20.4795,20.4795,640500.0
2007-02-20 15:30:00,28.76,28.79,28.75,28.78,1487100.0,20.4866,20.508,20.4795,20.5008,1487100.0
2007-02-20 15:40:00,28.78,28.85,28.76,28.84,2353000.0,20.5008,20.5507,20.4866,20.5436,2353000.0
2007-02-20 15:50:00,28.84,28.85,28.77,28.83,2477200.0,20.5436,20.5507,20.4937,20.5364,2477200.0
2007-02-21 09:30:00,28.75,28.98,28.74,28.89,3748400.0,20.4795,20.6433,20.4723,20.5792,3748400.0
2007-02-21 09:40:00,28.89,29.94,28.88,28.92,1944800.0,20.5792,21.3271,20.5721,20.6006,1944800.0
2007-02-21 09:50:00,28.92,28.93,28.87,28.93,1833600.0,20.6006,20.6077,20.5649,20.6077,1833600.0
2007-02-21 10:00:00,28.93,28.97,28.92,28.94,2086500.0,20.6077,20.6362,20.6006,20.6148,2086500.0
2007-02-21 10:10:00,28.94,29.93,28.92,29.0,1560500.0,20.6148,21.32,20.6006,20.6575,1560500.0
2007-02-21 10:20:00,28.99,28.99,28.94,28.95,683000.0,20.6504,20.6504,20.6148,20.6219,683000.0
2007-02-21 10:30:00,28.95,28.99,28.91,28.96,1372500.0,20.6219,20.6504,20.5934,20.6291,1372500.0
2007-02-21 10:40:00,28.95,29.06,28.94,29.01,1358100.0,20.6219,20.7003,20.6148,20.6647,1358100.0
2007-02-21 10:50:00,29.01,29.18,28.98,29.12,2499100.0,20.6647,20.7858,20.6433,20.743,2499100.0
2007-02-21 11:00:00,29.12,29.12,29.0,29.0,1121500.0,20.743,20.743,20.6575,20.6575,1121500.0
2007-02-21 11:10:00,29.0,29.04,28.9,29.01,1705700.0,20.6575,20.686,20.5863,20.6647,1705700.0
2007-02-21 11:20:00,29.02,29.02,28.97,28.98,1164000.0,20.6718,20.6718,20.6362,20.6433,1164000.0
2007-02-21 11:30:00,28.97,29.04,28.95,28.99,1352800.0,20.6362,20.686,20.6219,20.6504,1352800.0
2007-02-21 11:40:00,29.0,29.01,28.99,29.01,732000.0,20.6575,20.6647,20.6504,20.6647,732000.0
2007-02-21 11:50:00,29.01,29.11,29.0,29.08,1403900.0,20.6647,20.7359,20.6575,20.7145,1403900.0
2007-02-21 12:00:00,29.08,29.12,29.05,29.11,1225200.0,20.7145,20.743,20.6932,20.7359,1225200.0
2007-02-21 12:10:00,29.11,29.12,29.05,29.05,1009300.0,20.7359,20.743,20.6932,20.6932,1009300.0
2007-02-21 12:20:00,29.05,29.11,29.05,29.1,885000.0,20.6932,20.7359,20.6932,20.7288,885000.0
2007-02-21 12:30:00,29.1,29.13,28.99,29.1,2015800.0,20.7288,20.7501,20.6504,20.7288,2015800.0
2007-02-21 12:40:00,29.09,29.11,29.0,29.11,666800.0,20.7217,20.7359,20.6575,20.7359,666800.0
2007-02-21 12:50:00,29.12,29.15,29.1,29.1,856900.0,20.743,20.7644,20.7288,20.7288,856900.0
2007-02-21 13:00:00,29.1,29.16,29.1,29.15,959000.0,20.7288,20.7715,20.7288,20.7644,959000.0
2007-02-21 13:10:00,29.14,29.18,29.13,29.15,1134300.0,20.7573,20.7858,20.7501,20.7644,1134300.0
2007-02-21 13:20:00,29.15,29.22,29.15,29.21,1293200.0,20.7644,20.8143,20.7644,20.8071,1293200.0
2007-02-21 13:30:00,29.21,29.21,29.15,29.15,641300.0,20.8071,20.8071,20.7644,20.7644,641300.0
2007-02-21 13:40:00,29.15,29.17,29.12,29.12,1652500.0,20.7644,20.7786,20.743,20.743,1652500.0
2007-02-21 13:50:00,29.12,29.15,29.12,29.14,1027500.0,20.743,20.7644,20.743,20.7573,1027500.0
2007-02-21 14:00:00,29.14,29.21,29.13,29.17,1862200.0,20.7573,20.8071,20.7501,20.7786,1862200.0
2007-02-21 14:10:00,29.18,29.21,29.17,29.19,909100.0,20.7858,20.8071,20.7786,20.7929,909100.0
2007-02-21 14:20:00,29.19,29.2,29.16,29.16,771500.0,20.7929,20.8,20.7715,20.7715,771500.0
2007-02-21 14:30:00,29.16,29.18,29.16,29.17,1018200.0,20.7715,20.7858,20.7715,20.7786,1018200.0
2007-02-21 14:40:00,29.17,29.23,29.17,29.22,1133300.0,20.7786,20.8214,20.7786,20.8143,1133300.0
2007-02-21 14:50:00,29.21,29.23,29.2,29.23,1099600.0,20.8071,20.8214,20.8,20.8214,1099600.0
2007-02-21 15:00:00,29.23,29.25,29.2,29.23,1821400.0,20.8214,20.8356,20.8,20.8214,1821400.0
2007-02-21 15:10:00,29.23,29.25,29.22,29.22,1394700.0,20.8214,20.8356,20.8143,20.8143,1394700.0
2007-02-21 15:20:00,29.22,29.25,29.22,29.24,1509700.0,20.8143,20.8356,20.8143,20.8285,1509700.0
2007-02-21 15:30:00,29.24,29.29,29.23,29.27,2073900.0,20.8285,20.8641,20.8214,20.8499,2073900.0
2007-02-21 15:40:00,29.27,29.39,29.27,29.38,4324600.0,20.8499,20.9354,20.8499,20.9282,4324600.0
2007-02-21 15:50:00,29.38,29.39,29.27,29.33,4526300.0,20.9282,20.9354,20.8499,20.8926,4526300.0
2007-02-22 09:30:00,29.3,29.33,29.24,29.3,5306800.0,20.8712,20.8926,20.8285,20.8712,5306800.0
2007-02-22 09:40:00,29.3,29.46,29.29,29.41,2139400.0,20.8712,20.9852,20.8641,20.9496,2139400.0
2007-02-22 09:50:00,29.42,29.54,29.41,29.5,1764500.0,20.9567,21.0422,20.9496,21.0137,1764500.0
2007-02-22 10:00:00,29.5,29.54,29.48,29.5,1645400.0,21.0137,21.0422,20.9995,21.0137,1645400.0
2007-02-22 10:10:00,29.49,29.5,29.35,29.36,2219800.0,21.0066,21.0137,20.9069,20.914,2219800.0
2007-02-22 10:20:00,29.37,29.41,29.35,29.4,1345500.0,20.9211,20.9496,20.9069,20.9425,1345500.0
2007-02-22 10:30:00,29.4,29.4,29.32,29.35,1430500.0,20.9425,20.9425,20.8855,20.9069,1430500.0
2007-02-22 10:40:00,29.35,29.41,29.35,29.36,1461800.0,20.9069,20.9496,20.9069,20.914,1461800.0
2007-02-22 10:50:00,29.36,29.39,29.35,29.38,549900.0,20.914,20.9354,20.9069,20.9282,549900.0
2007-02-22 11:00:00,29.37,29.38,29.34,29.34,585000.0,20.9211,20.9282,20.8997,20.8997,585000.0
2007-02-22 11:10:00,29.34,29.36,29.27,29.29,2067500.0,20.8997,20.914,20.8499,20.8641,2067500.0
2007-02-22 11:20:00,29.3,29.32,29.25,29.32,1586900.0,20.8712,20.8855,20.8356,20.8855,1586900.0
2007-02-22 11:30:00,29.33,29.34,29.25,29.32,1086100.0,20.8926,20.8997,20.8356,20.8855,1086100.0
2007-02-22 11:40:00,29.32,29.34,29.3,29.32,749100.0,20.8855,20.8997,20.8712,20.8855,749100.0
2007-02-22 11:50:00,29.32,29.4,29.31,29.37,701300.0,20.8855,20.9425,20.8784,20.9211,701300.0
2007-02-22 12:00:00,29.37,29.4,29.36,29.38,781800.0,20.9211,20.9425,20.914,20.9282,781800.0
2007-02-22 12:10:00,29.38,29.39,29.35,29.35,462900.0,20.9282,20.9354,20.9069,20.9069,462900.0
2007-02-22 12:20:00,29.35,29.36,29.31,29.35,666200.0,20.9069,20.914,20.8784,20.9069,666200.0
2007-02-22 12:30:00,29.36,29.38,29.34,29.36,656900.0,20.914,20.9282,20.8997,20.914,656900.0
2007-02-22 12:40:00,29.35,29.36,29.3,29.36,595600.0,20.9069,20.914,20.8712,20.914,595600.0
2007-02-22 12:50:00,29.35,29.36,29.3,29.31,997100.0,20.9069,20.914,20.8712,20.8784,997100.0
2007-02-22 13:00:00,29.3,29.33,29.28,29.32,1611300.0,20.8712,20.8926,20.857,20.8855,1611300.0
2007-02-22 13:10:00,29.32,29.35,29.31,29.34,530100.0,20.8855,20.9069,20.8784,20.8997,530100.0
2007-02-22 13:20:00,29.34,29.36,29.33,29.33,786000.0,20.8997,20.914,20.8926,20.8926,786000.0
2007-02-22 13:30:00,29.34,29.34,29.33,29.34,243600.0,20.8997,20.8997,20.8926,20.8997,243600.0
2007-02-22 13:40:00,29.33,29.34,29.29,29.3,813500.0,20.8926,20.8997,20.8641,20.8712,813500.0
2007-02-22 13:50:00,29.29,29.31,29.29,29.3,491100.0,20.8641,20.8784,20.8641,20.8712,491100.0
2007-02-22 14:00:00,29.3,29.36,29.29,29.3,832200.0,20.8712,20.914,20.8641,20.8712,832200.0
2007-02-22 14:10:00,29.3,29.32,29.3,29.3,643200.0,20.8712,20.8855,20.8712,20.8712,643200.0
2007-02-22 14:20:00,29.3,29.31,29.28,29.28,709700.0,20.8712,20.8784,20.857,20.857,709700.0
2007-02-22 14:30:00,29.28,29.29,29.16,29.24,3305700.0,20.857,20.8641,20.7715,20.8285,3305700.0
2007-02-22 14:40:00,29.24,29.28,29.16,29.28,2537600.0,20.8285,20.857,20.7715,20.857,2537600.0
2007-02-22 14:50:00,29.27,29.31,29.25,29.26,1596900.0,20.8499,20.8784,20.8356,20.8428,1596900.0
2007-02-22 15:00:00,29.26,29.33,29.25,29.28,813000.0,20.8428,20.8926,20.8356,20.857,813000.0
2007-02-22 15:10:00,29.28,29.33,29.27,29.27,1085700.0,20.857,20.8926,20.8499,20.8499,1085700.0
2007-02-22 15:20:00,29.27,29.33,29.27,29.28,1065900.0,20.8499,20.8926,20.8499,20.857,1065900.0
2007-02-22 15:30:00,29.28,29.38,29.27,29.33,1507500.0,20.857,20.9282,20.8499,20.8926,1507500.0
2007-02-22 15:40:00,29.33,29.34,29.31,29.33,739900.0,20.8926,20.8997,20.8784,20.8926,739900.0
2007-02-22 15:50:00,29.32,29.39,29.32,29.38,2006000.0,20.8855,20.9354,20.8855,20.9282,2006000.0
2007-02-23 09:30:00,29.22,29.28,29.13,29.19,4943000.0,20.8143,20.857,20.7501,20.7929,4943000.0
2007-02-23 09:40:00,29.19,29.2,29.12,29.16,3043200.0,20.7929,20.8,20.743,20.7715,3043200.0
2007-02-23 09:50:00,29.16,29.16,29.05,29.05,2615700.0,20.7715,20.7715,20.6932,20.6932,2615700.0
2007-02-23 10:00:00,29.05,29.14,29.02,29.13,2588200.0,20.6932,20.7573,20.6718,20.7501,2588200.0
2007-02-23 10:10:00,29.12,29.13,29.08,29.09,1978300.0,20.743,20.7501,20.7145,20.7217,1978300.0
2007-02-23 10:20:00,29.09,29.1,29.02,29.06,1837700.0,20.7217,20.7288,20.6718,20.7003,1837700.0
2007-02-23 10:30:00,29.06,29.07,29.01,29.03,1600000.0,20.7003,20.7074,20.6647,20.6789,1600000.0
2007-02-23 10:40:00,29.03,29.05,28.97,29.0,2490600.0,20.6789,20.6932,20.6362,20.6575,2490600.0
2007-02-23 10:50:00,29.01,29.03,28.99,29.01,2574000.0,20.6647,20.6789,20.6504,20.6647,2574000.0
2007-02-23 11:00:00,29.01,29.03,28.95,29.0,1785400.0,20.6647,20.6789,20.6219,20.6575,1785400.0
2007-02-23 11:10:00,29.0,29.1,28.99,29.07,1175700.0,20.6575,20.7288,20.6504,20.7074,1175700.0
2007-02-23 11:20:00,29.08,29.11,29.04,29.07,1651000.0,20.7145,20.7359,20.686,20.7074,1651000.0
2007-02-23 11:30:00,29.07,29.12,29.07,29.07,2761700.0,20.7074,20.743,20.7074,20.7074,2761700.0
2007-02-23 11:40:00,29.06,29.1,29.01,29.03,1903100.0,20.7003,20.7288,20.6647,20.6789,1903100.0
2007-02-23 11:50:00,29.04,29.06,29.0,29.0,1335700.0,20.686,20.7003,20.6575,20.6575,1335700.0
2007-02-23 12:00:00,29.0,29.01,28.98,28.99,812000.0,20.6575,20.6647,20.6433,20.6504,812000.0
2007-02-23 12:10:00,28.98,28.99,28.95,28.96,1301000.0,20.6433,20.6504,20.6219,20.6291,1301000.0
2007-02-23 12:20:00,28.96,28.99,28.93,28.98,1052400.0,20.6291,20.6504,20.6077,20.6433,1052400.0
2007-02-23 12:30:00,28.98,28.99,28.97,28.97,341700.0,20.6433,20.6504,20.6362,20.6362,341700.0
2007-02-23 12:40:00,28.97,28.98,28.91,28.92,2037300.0,20.6362,20.6433,20.5934,20.6006,2037300.0
2007-02-23 12:50:00,28.93,29.15,28.92,28.94,1627600.0,20.6077,20.7644,20.6006,20.6148,1627600.0
2007-02-23 13:00:00,28.94,28.95,28.9,28.91,847300.0,20.6148,20.6219,20.5863,20.5934,847300.0
2007-02-23 13:10:00,28.91,28.93,28.91,28.93,903800.0,20.5934,20.6077,20.5934,20.6077,903800.0
2007-02-23 13:20:00,28.92,28.93,28.91,28.92,706200.0,20.6006,20.6077,20.5934,20.6006,706200.0
2007-02-23 13:30:00,28.92,28.94,28.91,28.94,680300.0,20.6006,20.6148,20.5934,20.6148,680300.0
2007-02-23 13:40:00,28.94,28.96,28.91,28.92,939800.0,20.6148,20.6291,20.5934,20.6006,939800.0
2007-02-23 13:50:00,28.92,29.0,28.91,28.92,845000.0,20.6006,20.6575,20.5934,20.6006,845000.0
2007-02-23 14:00:00,28.91,28.92,28.89,28.9,1033400.0,20.5934,20.6006,20.5792,20.5863,1033400.0
2007-02-23 14:10:00,28.91,28.92,28.89,28.91,1206400.0,20.5934,20.6006,20.5792,20.5934,1206400.0
2007-02-23 14:20:00,28.91,28.93,28.91,28.92,680300.0,20.5934,20.6077,20.5934,20.6006,680300.0
2007-02-23 14:30:00,28.91,28.96,28.91,28.95,945300.0,20.5934,20.6291,20.5934,20.6219,945300.0
2007-02-23 14:40:00,28.95,28.96,28.92,28.93,613800.0,20.6219,20.6291,20.6006,20.6077,613800.0
2007-02-23 14:50:00,28.93,28.98,28.93,28.96,863000.0,20.6077,20.6433,20.6077,20.6291,863000.0
2007-02-23 15:00:00,28.95,28.96,28.93,28.94,536000.0,20.6219,20.6291,20.6077,20.6148,536000.0
2007-02-23 15:10:00,28.94,28.97,28.94,28.97,677700.0,20.6148,20.6362,20.6148,20.6362,677700.0
2007-02-23 15:20:00,28.97,28.99,28.96,28.97,835900.0,20.6362,20.6504,20.6291,20.6362,835900.0
2007-02-23 15:30:00,28.97,28.98,28.95,28.97,1508500.0,20.6362,20.6433,20.6219,20.6362,1508500.0
2007-02-23 15:40:00,28.97,29.0,28.96,28.99,1783600.0,20.6362,20.6575,20.6291,20.6504,1783600.0
2007-02-23 15:50:00,28.98,28.99,28.9,28.91,2822000.0,20.6433,20.6504,20.5863,20.5934,2822000.0
2007-02-26 09:30:00,28.95,29.03,28.95,28.97,3913200.0,20.6219,20.6789,20.6219,20.6362,3913200.0
2007-02-26 09:40:00,28.97,28.99,28.92,28.98,1856500.0,20.6362,20.6504,20.6006,20.6433,1856500.0
2007-02-26 09:50:00,28.98,28.98,28.91,28.95,1993300.0,20.6433,20.6433,20.5934,20.6219,1993300.0
2007-02-26 10:00:00,28.95,28.97,28.94,28.94,1318400.0,20.6219,20.6362,20.6148,20.6148,1318400.0
2007-02-26 10:10:00,28.94,28.99,28.94,28.96,1249900.0,20.6148,20.6504,20.6148,20.6291,1249900.0
2007-02-26 10:20:00,28.96,28.98,28.94,28.94,1598600.0,20.6291,20.6433,20.6148,20.6148,1598600.0
2007-02-26 10:30:00,28.94,28.96,28.93,28.94,2293000.0,20.6148,20.6291,20.6077,20.6148,2293000.0
2007-02-26 10:40:00,28.94,28.99,28.92,28.97,1852200.0,20.6148,20.6504,20.6006,20.6362,1852200.0
2007-02-26 10:50:00,28.97,28.99,28.95,28.96,1115000.0,20.6362,20.6504,20.6219,20.6291,1115000.0
2007-02-26 11:00:00,28.96,28.97,28.95,28.95,423700.0,20.6291,20.6362,20.6219,20.6219,423700.0
2007-02-26 11:10:00,28.95,28.96,28.93,28.93,784000.0,20.6219,20.6291,20.6077,20.6077,784000.0
2007-02-26 11:20:00,28.93,28.97,28.93,28.95,865500.0,20.6077,20.6362,20.6077,20.6219,865500.0
2007-02-26 11:30:00,28.95,28.96,28.93,28.96,810600.0,20.6219,20.6291,20.6077,20.6291,810600.0
2007-02-26 11:40:00,28.96,28.97,28.94,28.96,649100.0,20.6291,20.6362,20.6148,20.6291,649100.0
2007-02-26 11:50:00,28.96,28.97,28.96,28.96,366400.0,20.6291,20.6362,20.6291,20.6291,366400.0
2007-02-26 12:00:00,28.96,28.98,28.95,28.97,730900.0,20.6291,20.6433,20.6219,20.6362,730900.0
2007-02-26 12:10:00,28.97,28.97,28.92,28.92,1368600.0,20.6362,20.6362,20.6006,20.6006,1368600.0
2007-02-26 12:20:00,28.92,28.94,28.9,28.93,1866900.0,20.6006,20.6148,20.5863,20.6077,1866900.0
2007-02-26 12:30:00,28.93,28.95,28.9,28.92,1293200.0,20.6077,20.6219,20.5863,20.6006,1293200.0
2007-02-26 12:40:00,28.91,28.95,28.9,28.91,1518800.0,20.5934,20.6219,20.5863,20.5934,1518800.0
2007-02-26 12:50:00,28.9,28.91,28.88,28.91,1139100.0,20.5863,20.5934,20.5721,20.5934,1139100.0
2007-02-26 13:00:00,28.91,28.95,28.89,28.93,2506700.0,20.5934,20.6219,20.5792,20.6077,2506700.0
2007-02-26 13:10:00,28.93,28.95,28.91,28.92,1059900.0,20.6077,20.6219,20.5934,20.6006,1059900.0
2007-02-26 13:20:00,28.92,28.93,28.9,28.9,1223700.0,20.6006,20.6077,20.5863,20.5863,1223700.0
2007-02-26 13:30:00,28.91,28.94,28.9,28.91,857400.0,20.5934,20.6148,20.5863,20.5934,857400.0
2007-02-26 13:40:00,28.92,28.92,28.89,28.9,1536500.0,20.6006,20.6006,20.5792,20.5863,1536500.0
2007-02-26 13:50:00,28.9,28.92,28.9,28.92,622200.0,20.5863,20.6006,20.5863,20.6006,622200.0
2007-02-26 14:00:00,28.91,28.94,28.9,28.94,661700.0,20.5934,20.6148,20.5863,20.6148,661700.0
2007-02-26 14:10:00,28.93,28.95,28.91,28.93,960900.0,20.6077,20.6219,20.5934,20.6077,960900.0
2007-02-26 14:20:00,28.93,28.94,28.91,28.91,1294600.0,20.6077,20.6148,20.5934,20.5934,1294600.0
2007-02-26 14:30:00,28.91,28.94,28.9,28.92,1256900.0,20.5934,20.6148,20.5863,20.6006,1256900.0
2007-02-26 14:40:00,28.92,28.98,28.92,28.97,2597500.0,20.6006,20.6433,20.6006,20.6362,2597500.0
2007-02-26 14:50:00,28.97,28.98,28.93,28.93,1010300.0,20.6362,20.6433,20.6077,20.6077,1010300.0
2007-02-26 15:00:00,28.93,28.97,28.93,28.95,1228900.0,20.6077,20.6362,20.6077,20.6219,1228900.0
2007-02-26 15:10:00,28.94,28.97,28.94,28.96,1105500.0,20.6148,20.6362,20.6148,20.6291,1105500.0
2007-02-26 15:20:00,28.96,29.03,28.95,29.02,1643500.0,20.6291,20.6789,20.6219,20.6718,1643500.0
2007-02-26 15:30:00,29.02,29.02,28.97,29.0,807600.0,20.6718,20.6718,20.6362,20.6575,807600.0
2007-02-26 15:40:00,29.0,29.06,29.0,29.02,2899600.0,20.6575,20.7003,20.6575,20.6718,2899600.0
2007-02-26 15:50:00,29.02,29.09,28.98,29.05,2438700.0,20.6718,20.7217,20.6433,20.6932,2438700.0
2007-02-27 09:30:00,28.71,28.87,28.65,28.75,4088400.0,20.451,20.5649,20.4082,20.4795,4088400.0
2007-02-27 09:40:00,28.75,28.87,28.74,28.84,2181300.0,20.4795,20.5649,20.4723,20.5436,2181300.0
2007-02-27 09:50:00,28.84,28.95,28.82,28.92,2009000.0,20.5436,20.6219,20.5293,20.6006,2009000.0
2007-02-27 10:00:00,28.93,28.97,28.86,28.86,2326200.0,20.6077,20.6362,20.5578,20.5578,2326200.0
2007-02-27 10:10:00,28.86,28.87,28.81,28.82,1550200.0,20.5578,20.5649,20.5222,20.5293,1550200.0
2007-02-27 10:20:00,28.83,28.87,28.83,28.86,912800.0,20.5364,20.5649,20.5364,20.5578,912800.0
2007-02-27 10:30:00,28.86,28.9,28.82,28.83,1518000.0,20.5578,20.5863,20.5293,20.5364,1518000.0
2007-02-27 10:40:00,28.83,28.85,28.82,28.83,1096700.0,20.5364,20.5507,20.5293,20.5364,1096700.0
2007-02-27 10:50:00,28.83,28.85,28.8,28.8,1930200.0,20.5364,20.5507,20.5151,20.5151,1930200.0
2007-02-27 11:00:00,28.8,28.81,28.78,28.79,1655900.0,20.5151,20.5222,20.5008,20.508,1655900.0
2007-02-27 11:10:00,28.79,28.83,28.77,28.81,1122300.0,20.508,20.5364,20.4937,20.5222,1122300.0
2007-02-27 11:20:00,28.81,28.81,28.76,28.78,1273900.0,20.5222,20.5222,20.4866,20.5008,1273900.0
2007-02-27 11:30:00,28.78,28.81,28.77,28.79,706500.0,20.5008,20.5222,20.4937,20.508,706500.0
2007-02-27 11:40:00,28.8,28.82,28.77,28.77,1268900.0,20.5151,20.5293,20.4937,20.4937,1268900.0
2007-02-27 11:50:00,28.77,28.8,28.75,28.75,1309800.0,20.4937,20.5151,20.4795,20.4795,1309800.0
2007-02-27 12:00:00,28.75,28.76,28.73,28.74,1058700.0,20.4795,20.4866,20.4652,20.4723,1058700.0
2007-02-27 12:10:00,28.74,28.74,28.67,28.72,1574600.0,20.4723,20.4723,20.4225,20.4581,1574600.0
2007-02-27 12:20:00,28.72,28.73,28.68,28.69,833200.0,20.4581,20.4652,20.4296,20.4367,833200.0
2007-02-27 12:30:00,28.69,28.74,28.69,28.74,751800.0,20.4367,20.4723,20.4367,20.4723,751800.0
2007-02-27 12:40:00,28.74,28.74,28.69,28.7,1102600.0,20.4723,20.4723,20.4367,20.4438,1102600.0
2007-02-27 12:50:00,28.71,28.74,28.7,28.7,870400.0,20.451,20.4723,20.4438,20.4438,870400.0
2007-02-27 13:00:00,28.7,28.71,28.68,28.71,816600.0,20.4438,20.451,20.4296,20.451,816600.0
2007-02-27 13:10:00,28.7,28.71,28.66,28.68,1002200.0,20.4438,20.451,20.4154,20.4296,1002200.0
2007-02-27 13:20:00,28.69,28.7,28.65,28.67,2341000.0,20.4367,20.4438,20.4082,20.4225,2341000.0
2007-02-27 13:30:00,28.67,28.68,28.64,28.67,1032100.0,20.4225,20.4296,20.4011,20.4225,1032100.0
2007-02-27 13:40:00,28.67,28.69,28.63,28.64,1639200.0,20.4225,20.4367,20.394,20.4011,1639200.0
2007-02-27 13:50:00,28.64,28.65,28.56,28.59,989600.0,20.4011,20.4082,20.3441,20.3655,989600.0
2007-02-27 14:00:00,28.58,28.62,28.5,28.5,2662800.0,20.3584,20.3869,20.3014,20.3014,2662800.0
2007-02-27 14:10:00,28.5,28.54,28.47,28.51,2638200.0,20.3014,20.3299,20.28,20.3085,2638200.0
2007-02-27 14:20:00,28.5,28.55,28.37,28.37,3138800.0,20.3014,20.337,20.2088,20.2088,3138800.0
2007-02-27 14:30:00,28.37,28.48,28.35,28.47,2691100.0,20.2088,20.2871,20.1945,20.28,2691100.0
2007-02-27 14:40:00,28.47,28.48,28.35,28.37,2908900.0,20.28,20.2871,20.1945,20.2088,2908900.0
2007-02-27 14:50:00,28.36,28.37,28.02,28.03,5062700.0,20.2017,20.2088,19.9595,19.9666,5062700.0
2007-02-27 15:00:00,28.03,28.18,27.79,28.16,6553800.0,19.9666,20.0734,19.7956,20.0592,6553800.0
2007-02-27 15:10:00,28.15,28.39,28.08,28.27,3001500.0,20.0521,20.223,20.0022,20.1375,3001500.0
2007-02-27 15:20:00,28.28,28.41,28.07,28.11,2831200.0,20.1447,20.2373,19.9951,20.0236,2831200.0
2007-02-27 15:30:00,28.11,28.29,28.05,28.17,3039200.0,20.0236,20.1518,19.9808,20.0663,3039200.0
2007-02-27 15:40:00,28.17,28.23,28.1,28.19,2765100.0,20.0663,20.1091,20.0164,20.0806,2765100.0
2007-02-27 15:50:00,28.19,28.2,27.88,27.93,5373200.0,20.0806,20.0877,19.8597,19.8954,5373200.0
2007-02-28 09:30:00,27.95,28.18,27.92,28.16,6713200.0,19.9096,20.0734,19.8882,20.0592,6713200.0
2007-02-28 09:40:00,28.15,28.18,27.96,28.06,3961700.0,20.0521,20.0734,19.9167,19.988,3961700.0
2007-02-28 09:50:00,28.0,28.24,28.0,28.16,3253300.0,19.9452,20.1162,19.9452,20.0592,3253300.0
2007-02-28 10:00:00,28.16,28.16,28.05,28.08,2431800.0,20.0592,20.0592,19.9808,20.0022,2431800.0
2007-02-28 10:10:00,28.07,28.15,28.03,28.1,3707400.0,19.9951,20.0521,19.9666,20.0164,3707400.0
2007-02-28 10:20:00,28.09,28.13,28.01,28.07,4405700.0,20.0093,20.0378,19.9523,19.9951,4405700.0
2007-02-28 10:30:00,28.08,28.1,28.03,28.05,2274100.0,20.0022,20.0164,19.9666,19.9808,2274100.0
2007-02-28 10:40:00,28.05,28.25,28.04,28.18,3006100.0,19.9808,20.1233,19.9737,20.0734,3006100.0
2007-02-28 10:50:00,28.18,28.19,28.03,28.07,2278900.0,20.0734,20.0806,19.9666,19.9951,2278900.0
2007-02-28 11:00:00,28.07,28.12,28.06,28.08,1492800.0,19.9951,20.0307,19.988,20.0022,1492800.0
2007-02-28 11:10:00,28.09,28.2,28.04,28.07,1080500.0,20.0093,20.0877,19.9737,19.9951,1080500.0
2007-02-28 11:20:00,28.07,28.08,28.01,28.02,1745400.0,19.9951,20.0022,19.9523,19.9595,1745400.0
2007-02-28 11:30:00,28.02,28.1,28.0,28.07,1462400.0,19.9595,20.0164,19.9452,19.9951,1462400.0
2007-02-28 11:40:00,28.08,28.09,28.03,28.03,1689200.0,20.0022,20.0093,19.9666,19.9666,1689200.0
2007-02-28 11:50:00,28.03,28.08,28.02,28.02,1426700.0,19.9666,20.0022,19.9595,19.9595,1426700.0
2007-02-28 12:00:00,28.02,28.1,27.97,28.1,1870500.0,19.9595,20.0164,19.9238,20.0164,1870500.0
2007-02-28 12:10:00,28.1,28.12,28.0,28.07,717400.0,20.0164,20.0307,19.9452,19.9951,717400.0
2007-02-28 12:20:00,28.06,28.13,28.06,28.1,836800.0,19.988,20.0378,19.988,20.0164,836800.0
2007-02-28 12:30:00,28.1,28.12,28.09,28.1,405900.0,20.0164,20.0307,20.0093,20.0164,405900.0
2007-02-28 12:40:00,28.09,28.15,28.09,28.12,827700.0,20.0093,20.0521,20.0093,20.0307,827700.0
2007-02-28 12:50:00,28.11,28.15,28.09,28.1,833400.0,20.0236,20.0521,20.0093,20.0164,833400.0
2007-02-28 13:00:00,28.1,28.11,28.08,28.1,616800.0,20.0164,20.0236,20.0022,20.0164,616800.0
2007-02-28 13:10:00,28.1,28.1,28.05,28.05,810000.0,20.0164,20.0164,19.9808,19.9808,810000.0
2007-02-28 13:20:00,28.05,28.11,28.05,28.1,625400.0,19.9808,20.0236,19.9808,20.0164,625400.0
2007-02-28 13:30:00,28.1,28.11,28.04,28.05,779800.0,20.0164,20.0236,19.9737,19.9808,779800.0
2007-02-28 13:40:00,28.05,28.1,28.05,28.06,808900.0,19.9808,20.0164,19.9808,19.988,808900.0
2007-02-28 13:50:00,28.06,28.09,28.05,28.06,1229300.0,19.988,20.0093,19.9808,19.988,1229300.0
2007-02-28 14:00:00,28.06,28.1,28.05,28.07,997500.0,19.988,20.0164,19.9808,19.9951,997500.0
2007-02-28 14:10:00,28.06,28.07,28.04,28.06,1305500.0,19.988,19.9951,19.9737,19.988,1305500.0
2007-02-28 14:20:00,28.05,28.06,28.02,28.05,1246000.0,19.9808,19.988,19.9595,19.9808,1246000.0
2007-02-28 14:30:00,28.05,28.13,28.04,28.11,1707200.0,19.9808,20.0378,19.9737,20.0236,1707200.0
2007-02-28 14:40:00,28.11,28.19,28.11,28.16,2012500.0,20.0236,20.0806,20.0236,20.0592,2012500.0
2007-02-28 14:50:00,28.16,28.17,28.09,28.12,1527400.0,20.0592,20.0663,20.0093,20.0307,1527400.0
2007-02-28 15:00:00,28.12,28.14,28.09,28.14,872000.0,20.0307,20.0449,20.0093,20.0449,872000.0
2007-02-28 15:10:00,28.13,28.23,28.12,28.22,1513600.0,20.0378,20.1091,20.0307,20.1019,1513600.0
2007-02-28 15:20:00,28.22,28.24,28.06,28.23,1456400.0,20.1019,20.1162,19.988,20.1091,1456400.0
2007-02-28 15:30:00,28.23,28.24,28.2,28.23,2069600.0,20.1091,20.1162,20.0877,20.1091,2069600.0
2007-02-28 15:40:00,28.24,28.25,28.19,28.23,4823700.0,20.1162,20.1233,20.0806,20.1091,4823700.0
2007-02-28 15:50:00,28.23,28.24,28.14,28.16,2883300.0,20.1091,20.1162,20.0449,20.0592,2883300.0
2007-03-01 09:30:00,27.81,27.84,27.74,27.8,7639100.0,19.8099,19.8312,19.76,19.8027,7639100.0
2007-03-01 09:40:00,27.79,27.83,27.73,27.77,3033800.0,19.7956,19.8241,19.7529,19.7814,3033800.0
2007-03-01 09:50:00,27.78,27.92,27.75,27.89,3087900.0,19.7885,19.8882,19.7671,19.8669,3087900.0
2007-03-01 10:00:00,27.89,28.19,27.89,28.07,5649300.0,19.8669,20.0806,19.8669,19.9951,5649300.0
2007-03-01 10:10:00,28.07,28.19,28.04,28.16,2380000.0,19.9951,20.0806,19.9737,20.0592,2380000.0
2007-03-01 10:20:00,28.16,28.2,28.04,28.12,2371300.0,20.0592,20.0877,19.9737,20.0307,2371300.0
2007-03-01 10:30:00,28.12,28.16,28.04,28.12,1568700.0,20.0307,20.0592,19.9737,20.0307,1568700.0
2007-03-01 10:40:00,28.13,28.33,28.11,28.16,2888500.0,20.0378,20.1803,20.0236,20.0592,2888500.0
2007-03-01 10:50:00,28.16,28.33,28.13,28.17,2406200.0,20.0592,20.1803,20.0378,20.0663,2406200.0
2007-03-01 11:00:00,28.17,28.18,28.09,28.09,1402300.0,20.0663,20.0734,20.0093,20.0093,1402300.0
2007-03-01 11:10:00,28.1,28.25,28.05,28.22,2219100.0,20.0164,20.1233,19.9808,20.1019,2219100.0
2007-03-01 11:20:00,28.23,28.23,28.1,28.17,1216000.0,20.1091,20.1091,20.0164,20.0663,1216000.0
2007-03-01 11:30:00,28.17,28.3,28.17,28.22,1530400.0,20.0663,20.1589,20.0663,20.1019,1530400.0
2007-03-01 11:40:00,28.22,28.31,28.19,28.24,2662000.0,20.1019,20.166,20.0806,20.1162,2662000.0
2007-03-01 11:50:00,28.24,28.25,28.1,28.18,1231100.0,20.1162,20.1233,20.0164,20.0734,1231100.0
2007-03-01 12:00:00,28.18,28.23,28.15,28.17,736000.0,20.0734,20.1091,20.0521,20.0663,736000.0
2007-03-01 12:10:00,28.17,28.22,28.16,28.16,965800.0,20.0663,20.1019,20.0592,20.0592,965800.0
2007-03-01 12:20:00,28.16,28.23,28.15,28.2,901600.0,20.0592,20.1091,20.0521,20.0877,901600.0
2007-03-01 12:30:00,28.2,28.23,28.19,28.2,632800.0,20.0877,20.1091,20.0806,20.0877,632800.0
2007-03-01 12:40:00,28.19,28.22,28.19,28.2,591900.0,20.0806,20.1019,20.0806,20.0877,591900.0
2007-03-01 12:50:00,28.21,28.22,28.19,28.2,466300.0,20.0948,20.1019,20.0806,20.0877,466300.0
2007-03-01 13:00:00,28.2,28.24,28.17,28.17,966100.0,20.0877,20.1162,20.0663,20.0663,966100.0
2007-03-01 13:10:00,28.17,28.2,28.16,28.19,638500.0,20.0663,20.0877,20.0592,20.0806,638500.0
2007-03-01 13:20:00,28.2,28.2,28.19,28.19,424600.0,20.0877,20.0877,20.0806,20.0806,424600.0
2007-03-01 13:30:00,28.2,28.23,28.16,28.16,998700.0,20.0877,20.1091,20.0592,20.0592,998700.0
2007-03-01 13:40:00,28.16,28.19,28.14,28.19,818800.0,20.0592,20.0806,20.0449,20.0806,818800.0
2007-03-01 13:50:00,28.19,28.23,28.17,28.23,816400.0,20.0806,20.1091,20.0663,20.1091,816400.0
2007-03-01 14:00:00,28.23,28.33,28.2,28.23,2163500.0,20.1091,20.1803,20.0877,20.1091,2163500.0
2007-03-01 14:10:00,28.24,28.24,28.17,28.18,1061300.0,20.1162,20.1162,20.0663,20.0734,1061300.0
2007-03-01 14:20:00,28.18,28.22,28.14,28.19,1249500.0,20.0734,20.1019,20.0449,20.0806,1249500.0
2007-03-01 14:30:00,28.19,28.22,28.17,28.18,1137900.0,20.0806,20.1019,20.0663,20.0734,1137900.0
2007-03-01 14:40:00,28.18,28.21,28.17,28.2,964700.0,20.0734,20.0948,20.0663,20.0877,964700.0
2007-03-01 14:50:00,28.2,28.22,28.18,28.19,1060900.0,20.0877,20.1019,20.0734,20.0806,1060900.0
2007-03-01 15:00:00,28.19,28.2,28.12,28.16,1891500.0,20.0806,20.0877,20.0307,20.0592,1891500.0
2007-03-01 15:10:00,28.17,28.18,28.14,28.15,1324700.0,20.0663,20.0734,20.0449,20.0521,1324700.0
2007-03-01 15:20:00,28.15,28.16,28.08,28.11,3222700.0,20.0521,20.0592,20.0022,20.0236,3222700.0
2007-03-01 15:30:00,28.11,28.19,28.11,28.19,1952900.0,20.0236,20.0806,20.0236,20.0806,1952900.0
2007-03-01 15:40:00,28.19,28.21,28.17,28.19,2804000.0,20.0806,20.0948,20.0663,20.0806,2804000.0
2007-03-01 15:50:00,28.19,28.2,28.08,28.08,3634900.0,20.0806,20.0877,20.0022,20.0022,3634900.0
2007-03-02 09:30:00,28.03,28.08,28.0,28.05,3114100.0,19.9666,20.0022,19.9452,19.9808,3114100.0
2007-03-02 09:40:00,28.05,28.16,28.03,28.05,1513200.0,19.9808,20.0592,19.9666,19.9808,1513200.0
2007-03-02 09:50:00,28.04,28.06,28.0,28.0,1521600.0,19.9737,19.988,19.9452,19.9452,1521600.0
2007-03-02 10:00:00,28.0,28.06,27.97,28.0,1429700.0,19.9452,19.988,19.9238,19.9452,1429700.0
2007-03-02 10:10:00,28.0,28.04,28.0,28.01,749300.0,19.9452,19.9737,19.9452,19.9523,749300.0
2007-03-02 10:20:00,28.01,28.03,27.98,28.0,1111600.0,19.9523,19.9666,19.931,19.9452,1111600.0
2007-03-02 10:30:00,27.99,28.03,27.99,28.01,922300.0,19.9381,19.9666,19.9381,19.9523,922300.0
2007-03-02 10:40:00,28.01,28.15,28.01,28.1,1656600.0,19.9523,20.0521,19.9523,20.0164,1656600.0
2007-03-02 10:50:00,28.09,28.13,28.02,28.03,1005500.0,20.0093,20.0378,19.9595,19.9666,1005500.0
2007-03-02 11:00:00,28.03,28.05,28.01,28.02,1199900.0,19.9666,19.9808,19.9523,19.9595,1199900.0
2007-03-02 11:10:00,28.02,28.05,28.02,28.05,591300.0,19.9595,19.9808,19.9595,19.9808,591300.0
2007-03-02 11:20:00,28.04,28.06,28.01,28.01,1297500.0,19.9737,19.988,19.9523,19.9523,1297500.0
2007-03-02 11:30:00,28.02,28.02,27.97,27.97,1363300.0,19.9595,19.9595,19.9238,19.9238,1363300.0
2007-03-02 11:40:00,27.97,28.0,27.96,27.98,727900.0,19.9238,19.9452,19.9167,19.931,727900.0
2007-03-02 11:50:00,27.98,27.98,27.93,27.96,1160200.0,19.931,19.931,19.8954,19.9167,1160200.0
2007-03-02 12:00:00,27.96,28.01,27.96,27.98,449000.0,19.9167,19.9523,19.9167,19.931,449000.0
2007-03-02 12:10:00,27.98,27.99,27.92,27.92,2418600.0,19.931,19.9381,19.8882,19.8882,2418600.0
2007-03-02 12:20:00,27.92,27.96,27.88,27.88,2169300.0,19.8882,19.9167,19.8597,19.8597,2169300.0
2007-03-02 12:30:00,27.88,27.92,27.84,27.9,2668600.0,19.8597,19.8882,19.8312,19.874,2668600.0
2007-03-02 12:40:00,27.9,27.95,27.86,27.9,2479000.0,19.874,19.9096,19.8455,19.874,2479000.0
2007-03-02 12:50:00,27.9,27.94,27.89,27.93,1506200.0,19.874,19.9025,19.8669,19.8954,1506200.0
2007-03-02 13:00:00,27.93,27.95,27.9,27.9,1648400.0,19.8954,19.9096,19.874,19.874,1648400.0
2007-03-02 13:10:00,27.9,27.92,27.88,27.89,2232400.0,19.874,19.8882,19.8597,19.8669,2232400.0
2007-03-02 13:20:00,27.9,27.9,27.8,27.82,2764700.0,19.874,19.874,19.8027,19.817,2764700.0
2007-03-02 13:30:00,27.81,27.88,27.79,27.84,1439800.0,19.8099,19.8597,19.7956,19.8312,1439800.0
2007-03-02 13:40:00,27.84,27.9,27.82,27.88,1431400.0,19.8312,19.874,19.817,19.8597,1431400.0
2007-03-02 13:50:00,27.88,27.88,27.84,27.86,838600.0,19.8597,19.8597,19.8312,19.8455,838600.0
2007-03-02 14:00:00,27.86,27.9,27.84,27.88,812300.0,19.8455,19.874,19.8312,19.8597,812300.0
2007-03-02 14:10:00,27.87,27.89,27.85,27.88,1015000.0,19.8526,19.8669,19.8384,19.8597,1015000.0
2007-03-02 14:20:00,27.87,27.9,27.86,27.89,686200.0,19.8526,19.874,19.8455,19.8669,686200.0
2007-03-02 14:30:00,27.89,27.95,27.88,27.95,1490300.0,19.8669,19.9096,19.8597,19.9096,1490300.0
2007-03-02 14:40:00,27.91,28.0,27.91,27.97,1728300.0,19.8811,19.9452,19.8811,19.9238,1728300.0
2007-03-02 14:50:00,27.97,27.98,27.9,27.91,727200.0,19.9238,19.931,19.874,19.8811,727200.0
2007-03-02 15:00:00,27.9,27.94,27.89,27.89,1352000.0,19.874,19.9025,19.8669,19.8669,1352000.0
2007-03-02 15:10:00,27.89,27.95,27.89,27.9,793200.0,19.8669,19.9096,19.8669,19.874,793200.0
2007-03-02 15:20:00,27.9,27.93,27.89,27.9,1250600.0,19.874,19.8954,19.8669,19.874,1250600.0
2007-03-02 15:30:00,27.9,27.93,27.86,27.9,1903800.0,19.874,19.8954,19.8455,19.874,1903800.0
2007-03-02 15:40:00,27.9,27.91,27.86,27.87,1899800.0,19.874,19.8811,19.8455,19.8526,1899800.0
2007-03-02 15:50:00,27.86,27.95,27.76,27.77,4111700.0,19.8455,19.9096,19.7743,19.7814,4111700.0
2007-03-05 09:30:00,27.49,27.75,27.41,27.62,4201300.0,19.5819,19.7671,19.5249,19.6745,4201300.0
2007-03-05 09:40:00,27.61,27.71,27.45,27.66,2321700.0,19.6674,19.7386,19.5534,19.703,2321700.0
2007-03-05 09:50:00,27.66,27.8,27.63,27.75,1926600.0,19.703,19.8027,19.6817,19.7671,1926600.0
2007-03-05 10:00:00,27.75,27.75,27.6,27.72,1673500.0,19.7671,19.7671,19.6603,19.7458,1673500.0
2007-03-05 10:10:00,27.72,27.9,27.71,27.8,1807900.0,19.7458,19.874,19.7386,19.8027,1807900.0
2007-03-05 10:20:00,27.8,27.87,27.78,27.83,1065900.0,19.8027,19.8526,19.7885,19.8241,1065900.0
2007-03-05 10:30:00,27.83,27.84,27.71,27.78,931000.0,19.8241,19.8312,19.7386,19.7885,931000.0
2007-03-05 10:40:00,27.78,27.85,27.76,27.8,440400.0,19.7885,19.8384,19.7743,19.8027,440400.0
2007-03-05 10:50:00,27.79,27.81,27.74,27.77,450800.0,19.7956,19.8099,19.76,19.7814,450800.0
2007-03-05 11:00:00,27.78,27.85,27.74,27.84,605900.0,19.7885,19.8384,19.76,19.8312,605900.0
2007-03-05 11:10:00,27.84,27.9,27.81,27.89,969500.0,19.8312,19.874,19.8099,19.8669,969500.0
2007-03-05 11:20:00,27.9,27.91,27.79,27.81,657300.0,19.874,19.8811,19.7956,19.8099,657300.0
2007-03-05 11:30:00,27.81,27.81,27.74,27.76,526800.0,19.8099,19.8099,19.76,19.7743,526800.0
2007-03-05 11:40:00,27.77,27.8,27.73,27.79,781400.0,19.7814,19.8027,19.7529,19.7956,781400.0
2007-03-05 11:50:00,27.78,27.79,27.67,27.71,971600.0,19.7885,19.7956,19.7101,19.7386,971600.0
2007-03-05 12:00:00,27.71,27.73,27.67,27.68,821500.0,19.7386,19.7529,19.7101,19.7173,821500.0
2007-03-05 12:10:00,27.68,27.69,27.63,27.64,562000.0,19.7173,19.7244,19.6817,19.6888,562000.0
2007-03-05 12:20:00,27.64,27.68,27.64,27.67,594600.0,19.6888,19.7173,19.6888,19.7101,594600.0
2007-03-05 12:30:00,27.67,27.68,27.61,27.65,876600.0,19.7101,19.7173,19.6674,19.6959,876600.0
2007-03-05 12:40:00,27.64,27.7,27.64,27.65,568600.0,19.6888,19.7315,19.6888,19.6959,568600.0
2007-03-05 12:50:00,27.66,27.73,27.63,27.65,510400.0,19.703,19.7529,19.6817,19.6959,510400.0
2007-03-05 13:00:00,27.64,27.69,27.64,27.65,369800.0,19.6888,19.7244,19.6888,19.6959,369800.0
2007-03-05 13:10:00,27.65,27.68,27.64,27.66,461400.0,19.6959,19.7173,19.6888,19.703,461400.0
2007-03-05 13:20:00,27.66,27.68,27.65,27.68,554800.0,19.703,19.7173,19.6959,19.7173,554800.0
2007-03-05 13:30:00,27.67,27.72,27.67,27.71,268600.0,19.7101,19.7458,19.7101,19.7386,268600.0
2007-03-05 13:40:00,27.71,27.77,27.7,27.74,608000.0,19.7386,19.7814,19.7315,19.76,608000.0
2007-03-05 13:50:00,27.75,27.75,27.69,27.74,425400.0,19.7671,19.7671,19.7244,19.76,425400.0
2007-03-05 14:00:00,27.75,27.8,27.71,27.73,845200.0,19.7671,19.8027,19.7386,19.7529,845200.0
2007-03-05 14:10:00,27.73,27.74,27.65,27.67,566200.0,19.7529,19.76,19.6959,19.7101,566200.0
2007-03-05 14:20:00,27.67,27.72,27.67,27.67,398300.0,19.7101,19.7458,19.7101,19.7101,398300.0
2007-03-05 14:30:00,27.67,27.7,27.67,27.67,525500.0,19.7101,19.7315,19.7101,19.7101,525500.0
2007-03-05 14:40:00,27.67,27.73,27.66,27.73,598600.0,19.7101,19.7529,19.703,19.7529,598600.0
2007-03-05 14:50:00,27.73,27.74,27.67,27.69,534600.0,19.7529,19.76,19.7101,19.7244,534600.0
2007-03-05 15:00:00,27.69,27.71,27.66,27.66,1960300.0,19.7244,19.7386,19.703,19.703,1960300.0
2007-03-05 15:10:00,27.67,27.71,27.65,27.69,751500.0,19.7101,19.7386,19.6959,19.7244,751500.0
2007-03-05 15:20:00,27.69,27.79,27.68,27.73,1412500.0,19.7244,19.7956,19.7173,19.7529,1412500.0
2007-03-05 15:30:00,27.73,27.75,27.73,27.73,938600.0,19.7529,19.7671,19.7529,19.7529,938600.0
2007-03-05 15:40:00,27.73,27.76,27.71,27.71,1999900.0,19.7529,19.7743,19.7386,19.7386,1999900.0
2007-03-05 15:50:00,27.71,27.74,27.52,27.54,5200200.0,19.7386,19.76,19.6033,19.6175,5200200.0
2007-03-06 09:30:00,27.83,27.94,27.71,27.9,4495200.0,19.8241,19.9025,19.7386,19.874,4495200.0
2007-03-06 09:40:00,27.9,27.92,27.86,27.91,1741200.0,19.874,19.8882,19.8455,19.8811,1741200.0
2007-03-06 09:50:00,27.91,27.92,27.85,27.86,1735400.0,19.8811,19.8882,19.8384,19.8455,1735400.0
2007-03-06 10:00:00,27.85,27.93,27.82,27.82,1728500.0,19.8384,19.8954,19.817,19.817,1728500.0
2007-03-06 10:10:00,27.82,27.88,27.75,27.78,1764500.0,19.817,19.8597,19.7671,19.7885,1764500.0
2007-03-06 10:20:00,27.78,27.8,27.75,27.79,1070900.0,19.7885,19.8027,19.7671,19.7956,1070900.0
2007-03-06 10:30:00,27.79,27.9,27.75,27.75,1684100.0,19.7956,19.874,19.7671,19.7671,1684100.0
2007-03-06 10:40:00,27.75,27.77,27.67,27.68,1093200.0,19.7671,19.7814,19.7101,19.7173,1093200.0
2007-03-06 10:50:00,27.69,27.8,27.65,27.66,1283200.0,19.7244,19.8027,19.6959,19.703,1283200.0
2007-03-06 11:00:00,27.67,27.7,27.66,27.68,736100.0,19.7101,19.7315,19.703,19.7173,736100.0
2007-03-06 11:10:00,27.67,27.7,27.65,27.68,370200.0,19.7101,19.7315,19.6959,19.7173,370200.0
2007-03-06 11:20:00,27.69,27.78,27.68,27.77,1196400.0,19.7244,19.7885,19.7173,19.7814,1196400.0
2007-03-06 11:30:00,27.77,27.78,27.7,27.71,711400.0,19.7814,19.7885,19.7315,19.7386,711400.0
2007-03-06 11:40:00,27.72,27.75,27.7,27.7,772900.0,19.7458,19.7671,19.7315,19.7315,772900.0
2007-03-06 11:50:00,27.7,27.72,27.69,27.71,647000.0,19.7315,19.7458,19.7244,19.7386,647000.0
2007-03-06 12:00:00,27.7,27.76,27.69,27.76,556100.0,19.7315,19.7743,19.7244,19.7743,556100.0
2007-03-06 12:10:00,27.76,27.76,27.7,27.71,851800.0,19.7743,19.7743,19.7315,19.7386,851800.0
2007-03-06 12:20:00,27.7,27.71,27.69,27.7,378300.0,19.7315,19.7386,19.7244,19.7315,378300.0
2007-03-06 12:30:00,27.7,27.73,27.7,27.7,640500.0,19.7315,19.7529,19.7315,19.7315,640500.0
2007-03-06 12:40:00,27.7,27.76,27.69,27.75,727500.0,19.7315,19.7743,19.7244,19.7671,727500.0
2007-03-06 12:50:00,27.75,27.76,27.72,27.73,326300.0,19.7671,19.7743,19.7458,19.7529,326300.0
2007-03-06 13:00:00,27.72,27.75,27.72,27.74,718900.0,19.7458,19.7671,19.7458,19.76,718900.0
2007-03-06 13:10:00,27.74,27.74,27.73,27.73,365700.0,19.76,19.76,19.7529,19.7529,365700.0
2007-03-06 13:20:00,27.73,27.75,27.72,27.74,303500.0,19.7529,19.7671,19.7458,19.76,303500.0
2007-03-06 13:30:00,27.74,27.75,27.71,27.72,901400.0,19.76,19.7671,19.7386,19.7458,901400.0
2007-03-06 13:40:00,27.73,27.8,27.71,27.78,982200.0,19.7529,19.8027,19.7386,19.7885,982200.0
2007-03-06 13:50:00,27.78,27.8,27.73,27.73,844900.0,19.7885,19.8027,19.7529,19.7529,844900.0
2007-03-06 14:00:00,27.74,27.78,27.72,27.75,789700.0,19.76,19.7885,19.7458,19.7671,789700.0
2007-03-06 14:10:00,27.75,27.76,27.74,27.75,270800.0,19.7671,19.7743,19.76,19.7671,270800.0
2007-03-06 14:20:00,27.75,27.79,27.73,27.75,600200.0,19.7671,19.7956,19.7529,19.7671,600200.0
2007-03-06 14:30:00,27.76,27.76,27.71,27.73,805100.0,19.7743,19.7743,19.7386,19.7529,805100.0
2007-03-06 14:40:00,27.74,27.78,27.73,27.78,439600.0,19.76,19.7885,19.7529,19.7885,439600.0
2007-03-06 14:50:00,27.78,27.78,27.75,27.77,545200.0,19.7885,19.7885,19.7671,19.7814,545200.0
2007-03-06 15:00:00,27.77,27.8,27.76,27.78,1153000.0,19.7814,19.8027,19.7743,19.7885,1153000.0
2007-03-06 15:10:00,27.78,27.84,27.77,27.8,964900.0,19.7885,19.8312,19.7814,19.8027,964900.0
2007-03-06 15:20:00,27.8,27.82,27.77,27.81,1277500.0,19.8027,19.817,19.7814,19.8099,1277500.0
2007-03-06 15:30:00,27.82,27.82,27.77,27.78,1735600.0,19.817,19.817,19.7814,19.7885,1735600.0
2007-03-06 15:40:00,27.78,27.84,27.78,27.83,3371600.0,19.7885,19.8312,19.7885,19.8241,3371600.0
2007-03-06 15:50:00,27.83,27.88,27.79,27.81,3282800.0,19.8241,19.8597,19.7956,19.8099,3282800.0
2007-03-07 09:30:00,27.76,27.9,27.7,27.83,2136100.0,19.7743,19.874,19.7315,19.8241,2136100.0
2007-03-07 09:40:00,27.82,27.88,27.8,27.81,978000.0,19.817,19.8597,19.8027,19.8099,978000.0
2007-03-07 09:50:00,27.81,27.82,27.74,27.74,1022000.0,19.8099,19.817,19.76,19.76,1022000.0
2007-03-07 10:00:00,27.74,27.76,27.69,27.76,1057200.0,19.76,19.7743,19.7244,19.7743,1057200.0
2007-03-07 10:10:00,27.75,27.77,27.7,27.7,1465600.0,19.7671,19.7814,19.7315,19.7315,1465600.0
2007-03-07 10:20:00,27.71,27.74,27.7,27.71,736100.0,19.7386,19.76,19.7315,19.7386,736100.0
2007-03-07 10:30:00,27.72,27.77,27.65,27.75,1781000.0,19.7458,19.7814,19.6959,19.7671,1781000.0
2007-03-07 10:40:00,27.75,27.76,27.7,27.7,1090700.0,19.7671,19.7743,19.7315,19.7315,1090700.0
2007-03-07 10:50:00,27.7,27.73,27.65,27.66,825400.0,19.7315,19.7529,19.6959,19.703,825400.0
2007-03-07 11:00:00,27.66,27.67,27.64,27.65,1526200.0,19.703,19.7101,19.6888,19.6959,1526200.0
2007-03-07 11:10:00,27.65,27.68,27.63,27.66,1392200.0,19.6959,19.7173,19.6817,19.703,1392200.0
2007-03-07 11:20:00,27.66,27.68,27.65,27.67,609600.0,19.703,19.7173,19.6959,19.7101,609600.0
2007-03-07 11:30:00,27.66,27.67,27.61,27.61,1324100.0,19.703,19.7101,19.6674,19.6674,1324100.0
2007-03-07 11:40:00,27.61,27.64,27.59,27.6,2403700.0,19.6674,19.6888,19.6532,19.6603,2403700.0
2007-03-07 11:50:00,27.6,27.64,27.6,27.62,691000.0,19.6603,19.6888,19.6603,19.6745,691000.0
2007-03-07 12:00:00,27.63,27.66,27.62,27.65,1046100.0,19.6817,19.703,19.6745,19.6959,1046100.0
2007-03-07 12:10:00,27.65,27.74,27.63,27.63,378500.0,19.6959,19.76,19.6817,19.6817,378500.0
2007-03-07 12:20:00,27.63,27.74,27.62,27.64,484200.0,19.6817,19.76,19.6745,19.6888,484200.0
2007-03-07 12:30:00,27.65,27.74,27.59,27.65,2143900.0,19.6959,19.76,19.6532,19.6959,2143900.0
2007-03-07 12:40:00,27.66,27.75,27.64,27.66,833200.0,19.703,19.7671,19.6888,19.703,833200.0
2007-03-07 12:50:00,27.65,27.66,27.65,27.65,607700.0,19.6959,19.703,19.6959,19.6959,607700.0
2007-03-07 13:00:00,27.65,27.67,27.64,27.66,702900.0,19.6959,19.7101,19.6888,19.703,702900.0
2007-03-07 13:10:00,27.65,27.67,27.64,27.66,710100.0,19.6959,19.7101,19.6888,19.703,710100.0
2007-03-07 13:20:00,27.66,27.7,27.65,27.65,690200.0,19.703,19.7315,19.6959,19.6959,690200.0
2007-03-07 13:30:00,27.65,27.75,27.63,27.71,1352800.0,19.6959,19.7671,19.6817,19.7386,1352800.0
2007-03-07 13:40:00,27.72,27.72,27.67,27.68,593700.0,19.7458,19.7458,19.7101,19.7173,593700.0
2007-03-07 13:50:00,27.69,27.69,27.65,27.66,392800.0,19.7244,19.7244,19.6959,19.703,392800.0
2007-03-07 14:00:00,27.66,27.68,27.63,27.65,1093900.0,19.703,19.7173,19.6817,19.6959,1093900.0
2007-03-07 14:10:00,27.66,27.66,27.61,27.64,869200.0,19.703,19.703,19.6674,19.6888,869200.0
2007-03-07 14:20:00,27.63,27.66,27.62,27.64,652200.0,19.6817,19.703,19.6745,19.6888,652200.0
2007-03-07 14:30:00,27.64,27.72,27.64,27.65,1120600.0,19.6888,19.7458,19.6888,19.6959,1120600.0
2007-03-07 14:40:00,27.66,27.7,27.66,27.67,551500.0,19.703,19.7315,19.703,19.7101,551500.0
2007-03-07 14:50:00,27.67,27.69,27.67,27.69,850300.0,19.7101,19.7244,19.7101,19.7244,850300.0
2007-03-07 15:00:00,27.68,27.69,27.67,27.67,904700.0,19.7173,19.7244,19.7101,19.7101,904700.0
2007-03-07 15:10:00,27.67,27.69,27.67,27.68,835400.0,19.7101,19.7244,19.7101,19.7173,835400.0
2007-03-07 15:20:00,27.68,27.69,27.65,27.66,2339900.0,19.7173,19.7244,19.6959,19.703,2339900.0
2007-03-07 15:30:00,27.66,27.68,27.65,27.67,1333200.0,19.703,19.7173,19.6959,19.7101,1333200.0
2007-03-07 15:40:00,27.68,27.68,27.65,27.66,1773200.0,19.7173,19.7173,19.6959,19.703,1773200.0
2007-03-07 15:50:00,27.65,27.67,27.55,27.6,4325900.0,19.6959,19.7101,19.6247,19.6603,4325900.0
2007-03-08 09:30:00,27.74,27.82,27.72,27.75,3020800.0,19.76,19.817,19.7458,19.7671,3020800.0
2007-03-08 09:40:00,27.76,27.76,27.67,27.68,2496700.0,19.7743,19.7743,19.7101,19.7173,2496700.0
2007-03-08 09:50:00,27.68,27.71,27.66,27.7,1475500.0,19.7173,19.7386,19.703,19.7315,1475500.0
2007-03-08 10:00:00,27.7,27.76,27.68,27.75,1953700.0,19.7315,19.7743,19.7173,19.7671,1953700.0
2007-03-08 10:10:00,27.74,27.85,27.72,27.81,2219400.0,19.76,19.8384,19.7458,19.8099,2219400.0
2007-03-08 10:20:00,27.81,27.85,27.77,27.81,1462100.0,19.8099,19.8384,19.7814,19.8099,1462100.0
2007-03-08 10:30:00,27.81,27.83,27.75,27.81,1078700.0,19.8099,19.8241,19.7671,19.8099,1078700.0
2007-03-08 10:40:00,27.81,27.81,27.76,27.79,943100.0,19.8099,19.8099,19.7743,19.7956,943100.0
2007-03-08 10:50:00,27.78,27.79,27.72,27.74,1100800.0,19.7885,19.7956,19.7458,19.76,1100800.0
2007-03-08 11:00:00,27.74,27.75,27.72,27.74,569700.0,19.76,19.7671,19.7458,19.76,569700.0
2007-03-08 11:10:00,27.73,27.74,27.69,27.69,1337000.0,19.7529,19.76,19.7244,19.7244,1337000.0
2007-03-08 11:20:00,27.69,27.71,27.66,27.67,1611000.0,19.7244,19.7386,19.703,19.7101,1611000.0
2007-03-08 11:30:00,27.66,27.7,27.66,27.69,536000.0,19.703,19.7315,19.703,19.7244,536000.0
2007-03-08 11:40:00,27.7,27.74,27.65,27.71,1717300.0,19.7315,19.76,19.6959,19.7386,1717300.0
2007-03-08 11:50:00,27.71,27.75,27.69,27.7,1708300.0,19.7386,19.7671,19.7244,19.7315,1708300.0
2007-03-08 12:00:00,27.7,27.7,27.68,27.68,554100.0,19.7315,19.7315,19.7173,19.7173,554100.0
2007-03-08 12:10:00,27.68,27.7,27.67,27.67,668400.0,19.7173,19.7315,19.7101,19.7101,668400.0
2007-03-08 12:20:00,27.67,27.68,27.64,27.65,1348800.0,19.7101,19.7173,19.6888,19.6959,1348800.0
2007-03-08 12:30:00,27.65,27.66,27.63,27.64,1283200.0,19.6959,19.703,19.6817,19.6888,1283200.0
2007-03-08 12:40:00,27.63,27.64,27.6,27.62,934900.0,19.6817,19.6888,19.6603,19.6745,934900.0
2007-03-08 12:50:00,27.61,27.65,26.6,27.59,2638600.0,19.6674,19.6959,18.948,19.6532,2638600.0
2007-03-08 13:00:00,27.59,27.6,27.59,27.59,2184500.0,19.6532,19.6603,19.6532,19.6532,2184500.0
2007-03-08 13:10:00,27.6,27.6,27.55,27.56,1944000.0,19.6603,19.6603,19.6247,19.6318,1944000.0
2007-03-08 13:20:00,27.57,27.58,27.53,27.54,1224600.0,19.6389,19.646,19.6104,19.6175,1224600.0
2007-03-08 13:30:00,27.53,27.55,27.53,27.54,1303300.0,19.6104,19.6247,19.6104,19.6175,1303300.0
2007-03-08 13:40:00,27.54,27.56,27.45,27.55,1073900.0,19.6175,19.6318,19.5534,19.6247,1073900.0
2007-03-08 13:50:00,27.56,27.56,27.53,27.54,616800.0,19.6318,19.6318,19.6104,19.6175,616800.0
2007-03-08 14:00:00,27.54,27.55,27.48,27.5,2182700.0,19.6175,19.6247,19.5748,19.5891,2182700.0
2007-03-08 14:10:00,27.5,27.5,27.38,27.42,2496100.0,19.5891,19.5891,19.5036,19.5321,2496100.0
2007-03-08 14:20:00,27.42,27.44,27.35,27.35,1471600.0,19.5321,19.5463,19.4822,19.4822,1471600.0
2007-03-08 14:30:00,27.35,27.37,27.21,27.3,3945800.0,19.4822,19.4964,19.3825,19.4466,3945800.0
2007-03-08 14:40:00,27.3,27.38,27.27,27.33,3101500.0,19.4466,19.5036,19.4252,19.468,3101500.0
2007-03-08 14:50:00,27.34,27.35,27.29,27.3,1307300.0,19.4751,19.4822,19.4395,19.4466,1307300.0
2007-03-08 15:00:00,27.3,27.37,27.29,27.33,1738000.0,19.4466,19.4964,19.4395,19.468,1738000.0
2007-03-08 15:10:00,27.34,27.37,27.32,27.35,1150500.0,19.4751,19.4964,19.4608,19.4822,1150500.0
2007-03-08 15:20:00,27.35,27.36,27.31,27.33,1908800.0,19.4822,19.4893,19.4537,19.468,1908800.0
2007-03-08 15:30:00,27.33,27.39,27.32,27.32,1916500.0,19.468,19.5107,19.4608,19.4608,1916500.0
2007-03-08 15:40:00,27.32,27.37,27.32,27.35,2493000.0,19.4608,19.4964,19.4608,19.4822,2493000.0
2007-03-08 15:50:00,27.34,27.38,27.27,27.34,5156300.0,19.4751,19.5036,19.4252,19.4751,5156300.0
2007-03-09 09:30:00,27.42,27.48,27.4,27.4,3548500.0,19.5321,19.5748,19.5178,19.5178,3548500.0
2007-03-09 09:40:00,27.41,27.42,27.3,27.39,2587300.0,19.5249,19.5321,19.4466,19.5107,2587300.0
2007-03-09 09:50:00,27.4,27.4,27.21,27.23,2673800.0,19.5178,19.5178,19.3825,19.3967,2673800.0
2007-03-09 10:00:00,27.23,27.35,27.03,27.13,3309900.0,19.3967,19.4822,19.2543,19.3255,3309900.0
2007-03-09 10:10:00,27.13,27.2,27.12,27.14,2625700.0,19.3255,19.3754,19.3184,19.3326,2625700.0
2007-03-09 10:20:00,27.14,27.24,27.14,27.24,1503500.0,19.3326,19.4038,19.3326,19.4038,1503500.0
2007-03-09 10:30:00,27.24,27.26,27.21,27.24,1609400.0,19.4038,19.4181,19.3825,19.4038,1609400.0
2007-03-09 10:40:00,27.24,27.27,27.23,27.24,969000.0,19.4038,19.4252,19.3967,19.4038,969000.0
2007-03-09 10:50:00,27.24,27.31,27.24,27.29,874800.0,19.4038,19.4537,19.4038,19.4395,874800.0
2007-03-09 11:00:00,27.28,27.29,27.24,27.28,1023100.0,19.4323,19.4395,19.4038,19.4323,1023100.0
2007-03-09 11:10:00,27.28,27.32,27.27,27.29,1279700.0,19.4323,19.4608,19.4252,19.4395,1279700.0
2007-03-09 11:20:00,27.29,27.3,27.26,27.29,791300.0,19.4395,19.4466,19.4181,19.4395,791300.0
2007-03-09 11:30:00,27.28,27.32,27.26,27.3,852700.0,19.4323,19.4608,19.4181,19.4466,852700.0
2007-03-09 11:40:00,27.31,27.31,27.27,27.27,401100.0,19.4537,19.4537,19.4252,19.4252,401100.0
2007-03-09 11:50:00,27.27,27.3,27.27,27.28,880500.0,19.4252,19.4466,19.4252,19.4323,880500.0
2007-03-09 12:00:00,27.29,27.32,27.28,27.29,1205000.0,19.4395,19.4608,19.4323,19.4395,1205000.0
2007-03-09 12:10:00,27.29,27.3,27.26,27.28,1043400.0,19.4395,19.4466,19.4181,19.4323,1043400.0
2007-03-09 12:20:00,27.28,27.3,27.26,27.27,474800.0,19.4323,19.4466,19.4181,19.4252,474800.0
2007-03-09 12:30:00,27.27,27.28,27.24,27.28,915900.0,19.4252,19.4323,19.4038,19.4323,915900.0
2007-03-09 12:40:00,27.27,27.28,27.22,27.23,674700.0,19.4252,19.4323,19.3896,19.3967,674700.0
2007-03-09 12:50:00,27.23,27.24,27.17,27.21,887800.0,19.3967,19.4038,19.354,19.3825,887800.0
2007-03-09 13:00:00,27.22,27.29,27.21,27.23,1387600.0,19.3896,19.4395,19.3825,19.3967,1387600.0
2007-03-09 13:10:00,27.23,27.24,27.19,27.2,1202600.0,19.3967,19.4038,19.3682,19.3754,1202600.0
2007-03-09 13:20:00,27.19,27.24,27.19,27.24,750200.0,19.3682,19.4038,19.3682,19.4038,750200.0
2007-03-09 13:30:00,27.24,27.25,27.19,27.21,656200.0,19.4038,19.411,19.3682,19.3825,656200.0
2007-03-09 13:40:00,27.2,27.26,27.2,27.25,431300.0,19.3754,19.4181,19.3754,19.411,431300.0
2007-03-09 13:50:00,27.26,27.26,27.19,27.19,903600.0,19.4181,19.4181,19.3682,19.3682,903600.0
2007-03-09 14:00:00,27.19,27.26,27.16,27.24,1951800.0,19.3682,19.4181,19.3469,19.4038,1951800.0
2007-03-09 14:10:00,27.23,27.24,27.2,27.2,763600.0,19.3967,19.4038,19.3754,19.3754,763600.0
2007-03-09 14:20:00,27.2,27.23,27.15,27.17,1453000.0,19.3754,19.3967,19.3397,19.354,1453000.0
2007-03-09 14:30:00,27.16,27.21,27.11,27.18,1330600.0,19.3469,19.3825,19.3112,19.3611,1330600.0
2007-03-09 14:40:00,27.17,27.24,27.17,27.21,1090400.0,19.354,19.4038,19.354,19.3825,1090400.0
2007-03-09 14:50:00,27.2,27.24,27.18,27.23,957100.0,19.3754,19.4038,19.3611,19.3967,957100.0
2007-03-09 15:00:00,27.23,27.25,27.19,27.2,864400.0,19.3967,19.411,19.3682,19.3754,864400.0
2007-03-09 15:10:00,27.2,27.26,27.18,27.22,1043200.0,19.3754,19.4181,19.3611,19.3896,1043200.0
2007-03-09 15:20:00,27.22,27.3,27.22,27.3,2000600.0,19.3896,19.4466,19.3896,19.4466,2000600.0
2007-03-09 15:30:00,27.29,27.34,27.25,27.34,2686600.0,19.4395,19.4751,19.411,19.4751,2686600.0
2007-03-09 15:40:00,27.33,27.4,27.33,27.37,2179100.0,19.468,19.5178,19.468,19.4964,2179100.0
2007-03-09 15:50:00,27.36,27.39,27.29,27.29,2039700.0,19.4893,19.5107,19.4395,19.4395,2039700.0
2007-03-12 09:30:00,27.16,27.37,27.13,27.29,2689500.0,19.3469,19.4964,19.3255,19.4395,2689500.0
2007-03-12 09:40:00,27.29,27.37,27.18,27.22,1429500.0,19.4395,19.4964,19.3611,19.3896,1429500.0
2007-03-12 09:50:00,27.22,27.3,27.22,27.24,1178000.0,19.3896,19.4466,19.3896,19.4038,1178000.0
2007-03-12 10:00:00,27.24,27.27,27.22,27.22,778200.0,19.4038,19.4252,19.3896,19.3896,778200.0
2007-03-12 10:10:00,27.22,27.3,27.21,27.27,840500.0,19.3896,19.4466,19.3825,19.4252,840500.0
2007-03-12 10:20:00,27.26,27.34,27.23,27.25,692100.0,19.4181,19.4751,19.3967,19.411,692100.0
2007-03-12 10:30:00,27.26,27.29,27.24,27.29,271400.0,19.4181,19.4395,19.4038,19.4395,271400.0
2007-03-12 10:40:00,27.29,27.31,27.25,27.28,1679800.0,19.4395,19.4537,19.411,19.4323,1679800.0
2007-03-12 10:50:00,27.27,27.28,27.25,27.28,370900.0,19.4252,19.4323,19.411,19.4323,370900.0
2007-03-12 11:00:00,27.28,27.29,27.25,27.26,502500.0,19.4323,19.4395,19.411,19.4181,502500.0
2007-03-12 11:10:00,27.27,27.28,27.22,27.27,990600.0,19.4252,19.4323,19.3896,19.4252,990600.0
2007-03-12 11:20:00,27.27,27.29,27.23,27.24,706800.0,19.4252,19.4395,19.3967,19.4038,706800.0
2007-03-12 11:30:00,27.24,27.27,27.22,27.25,497600.0,19.4038,19.4252,19.3896,19.411,497600.0
2007-03-12 11:40:00,27.24,27.25,27.19,27.19,733100.0,19.4038,19.411,19.3682,19.3682,733100.0
2007-03-12 11:50:00,27.19,27.23,27.19,27.2,770800.0,19.3682,19.3967,19.3682,19.3754,770800.0
2007-03-12 12:00:00,27.21,27.25,27.19,27.24,927600.0,19.3825,19.411,19.3682,19.4038,927600.0
2007-03-12 12:10:00,27.25,27.32,27.24,27.3,778400.0,19.411,19.4608,19.4038,19.4466,778400.0
2007-03-12 12:20:00,27.29,27.34,27.29,27.32,780800.0,19.4395,19.4751,19.4395,19.4608,780800.0
2007-03-12 12:30:00,27.31,27.38,27.3,27.37,906600.0,19.4537,19.5036,19.4466,19.4964,906600.0
2007-03-12 12:40:00,27.38,27.41,27.36,27.4,1076400.0,19.5036,19.5249,19.4893,19.5178,1076400.0
2007-03-12 12:50:00,27.4,27.45,27.39,27.44,642400.0,19.5178,19.5534,19.5107,19.5463,642400.0
2007-03-12 13:00:00,27.45,27.45,27.41,27.44,775100.0,19.5534,19.5534,19.5249,19.5463,775100.0
2007-03-12 13:10:00,27.43,27.44,27.39,27.4,397500.0,19.5392,19.5463,19.5107,19.5178,397500.0
2007-03-12 13:20:00,27.4,27.4,27.36,27.39,603900.0,19.5178,19.5178,19.4893,19.5107,603900.0
2007-03-12 13:30:00,27.38,27.4,27.35,27.37,661900.0,19.5036,19.5178,19.4822,19.4964,661900.0
2007-03-12 13:40:00,27.37,27.38,27.32,27.32,492800.0,19.4964,19.5036,19.4608,19.4608,492800.0
2007-03-12 13:50:00,27.32,27.37,27.32,27.37,595600.0,19.4608,19.4964,19.4608,19.4964,595600.0
2007-03-12 14:00:00,27.37,27.37,27.35,27.36,202100.0,19.4964,19.4964,19.4822,19.4893,202100.0
2007-03-12 14:10:00,27.35,27.41,27.35,27.41,516800.0,19.4822,19.5249,19.4822,19.5249,516800.0
2007-03-12 14:20:00,27.41,27.45,27.4,27.42,683100.0,19.5249,19.5534,19.5178,19.5321,683100.0
2007-03-12 14:30:00,27.43,27.44,27.4,27.42,762300.0,19.5392,19.5463,19.5178,19.5321,762300.0
2007-03-12 14:40:00,27.43,27.45,27.42,27.43,644800.0,19.5392,19.5534,19.5321,19.5392,644800.0
2007-03-12 14:50:00,27.44,27.45,27.42,27.42,397400.0,19.5463,19.5534,19.5321,19.5321,397400.0
2007-03-12 15:00:00,27.42,27.45,27.42,27.44,495400.0,19.5321,19.5534,19.5321,19.5463,495400.0
2007-03-12 15:10:00,27.44,27.48,27.44,27.46,1203500.0,19.5463,19.5748,19.5463,19.5606,1203500.0
2007-03-12 15:20:00,27.46,27.47,27.42,27.43,824300.0,19.5606,19.5677,19.5321,19.5392,824300.0
2007-03-12 15:30:00,27.43,27.43,27.35,27.36,1694800.0,19.5392,19.5392,19.4822,19.4893,1694800.0
2007-03-12 15:40:00,27.36,27.45,27.23,27.45,1451800.0,19.4893,19.5534,19.3967,19.5534,1451800.0
2007-03-12 15:50:00,27.44,27.46,27.41,27.46,2438600.0,19.5463,19.5606,19.5249,19.5606,2438600.0
2007-03-13 09:30:00,27.25,27.26,27.07,27.14,2974300.0,19.411,19.4181,19.2827,19.3326,2974300.0
2007-03-13 09:40:00,27.14,27.25,27.14,27.25,1708400.0,19.3326,19.411,19.3326,19.411,1708400.0
2007-03-13 09:50:00,27.25,27.4,27.24,27.3,1476100.0,19.411,19.5178,19.4038,19.4466,1476100.0
2007-03-13 10:00:00,27.3,27.3,27.17,27.23,1286700.0,19.4466,19.4466,19.354,19.3967,1286700.0
2007-03-13 10:10:00,27.23,27.31,27.21,27.25,1225600.0,19.3967,19.4537,19.3825,19.411,1225600.0
2007-03-13 10:20:00,27.26,27.29,27.21,27.25,849000.0,19.4181,19.4395,19.3825,19.411,849000.0
2007-03-13 10:30:00,27.26,27.27,27.2,27.22,1653200.0,19.4181,19.4252,19.3754,19.3896,1653200.0
2007-03-13 10:40:00,27.21,27.23,27.19,27.21,1853200.0,19.3825,19.3967,19.3682,19.3825,1853200.0
2007-03-13 10:50:00,27.21,27.71,27.2,27.24,2385600.0,19.3825,19.7386,19.3754,19.4038,2385600.0
2007-03-13 11:00:00,27.25,27.25,27.22,27.24,751900.0,19.411,19.411,19.3896,19.4038,751900.0
2007-03-13 11:10:00,27.24,27.29,27.24,27.25,1290700.0,19.4038,19.4395,19.4038,19.411,1290700.0
2007-03-13 11:20:00,27.25,27.26,27.15,27.15,1336300.0,19.411,19.4181,19.3397,19.3397,1336300.0
2007-03-13 11:30:00,27.16,27.22,27.12,27.19,2045300.0,19.3469,19.3896,19.3184,19.3682,2045300.0
2007-03-13 11:40:00,27.19,27.21,27.12,27.12,787200.0,19.3682,19.3825,19.3184,19.3184,787200.0
2007-03-13 11:50:00,27.12,27.18,27.12,27.17,791200.0,19.3184,19.3611,19.3184,19.354,791200.0
2007-03-13 12:00:00,27.18,27.18,27.13,27.17,767100.0,19.3611,19.3611,19.3255,19.354,767100.0
2007-03-13 12:10:00,27.17,27.18,27.06,27.08,1493600.0,19.354,19.3611,19.2756,19.2899,1493600.0
2007-03-13 12:20:00,27.08,27.09,26.95,27.01,3369600.0,19.2899,19.297,19.1973,19.24,3369600.0
2007-03-13 12:30:00,27.01,27.07,26.95,27.06,2384200.0,19.24,19.2827,19.1973,19.2756,2384200.0
2007-03-13 12:40:00,27.06,27.08,27.01,27.05,1132100.0,19.2756,19.2899,19.24,19.2685,1132100.0
2007-03-13 12:50:00,27.06,27.11,27.04,27.06,1242000.0,19.2756,19.3112,19.2614,19.2756,1242000.0
2007-03-13 13:00:00,27.06,27.11,27.05,27.07,1411800.0,19.2756,19.3112,19.2685,19.2827,1411800.0
2007-03-13 13:10:00,27.07,27.13,27.04,27.12,1128600.0,19.2827,19.3255,19.2614,19.3184,1128600.0
2007-03-13 13:20:00,27.11,27.12,27.06,27.06,706500.0,19.3112,19.3184,19.2756,19.2756,706500.0
2007-03-13 13:30:00,27.06,27.09,27.0,27.02,1578900.0,19.2756,19.297,19.2329,19.2471,1578900.0
2007-03-13 13:40:00,27.02,27.25,27.0,27.0,1182600.0,19.2471,19.411,19.2329,19.2329,1182600.0
2007-03-13 13:50:00,27.0,27.13,26.99,27.1,1952900.0,19.2329,19.3255,19.2258,19.3041,1952900.0
2007-03-13 14:00:00,27.11,27.13,27.0,27.01,1367600.0,19.3112,19.3255,19.2329,19.24,1367600.0
2007-03-13 14:10:00,27.01,27.05,26.97,27.03,1801600.0,19.24,19.2685,19.2115,19.2543,1801600.0
2007-03-13 14:20:00,27.03,27.03,26.93,26.98,1744200.0,19.2543,19.2543,19.183,19.2186,1744200.0
2007-03-13 14:30:00,26.98,27.03,26.95,26.98,1552200.0,19.2186,19.2543,19.1973,19.2186,1552200.0
2007-03-13 14:40:00,26.98,27.0,26.94,26.96,1640900.0,19.2186,19.2329,19.1901,19.2044,1640900.0
2007-03-13 14:50:00,26.97,26.99,26.93,26.96,1681700.0,19.2115,19.2258,19.183,19.2044,1681700.0
2007-03-13 15:00:00,26.95,26.96,26.88,26.96,2435600.0,19.1973,19.2044,19.1474,19.2044,2435600.0
2007-03-13 15:10:00,26.95,26.96,26.89,26.94,1670700.0,19.1973,19.2044,19.1545,19.1901,1670700.0
2007-03-13 15:20:00,26.94,26.99,26.9,26.93,1687900.0,19.1901,19.2258,19.1617,19.183,1687900.0
2007-03-13 15:30:00,26.94,26.98,26.9,26.97,2913100.0,19.1901,19.2186,19.1617,19.2115,2913100.0
2007-03-13 15:40:00,26.97,26.97,26.84,26.84,3675300.0,19.2115,19.2115,19.1189,19.1189,3675300.0
2007-03-13 15:50:00,26.85,26.86,26.71,26.72,7285200.0,19.126,19.1332,19.0263,19.0334,7285200.0
2007-03-14 09:30:00,26.86,26.9,26.73,26.89,3104700.0,19.1332,19.1617,19.0406,19.1545,3104700.0
2007-03-14 09:40:00,26.89,26.96,26.81,26.81,1682800.0,19.1545,19.2044,19.0975,19.0975,1682800.0
2007-03-14 09:50:00,26.81,26.92,26.76,26.85,1528200.0,19.0975,19.1759,19.0619,19.126,1528200.0
2007-03-14 10:00:00,26.86,26.88,26.75,26.87,1437000.0,19.1332,19.1474,19.0548,19.1403,1437000.0
2007-03-14 10:10:00,26.86,27.03,26.85,26.99,2023700.0,19.1332,19.2543,19.126,19.2258,2023700.0
2007-03-14 10:20:00,26.98,27.08,26.96,27.03,2347400.0,19.2186,19.2899,19.2044,19.2543,2347400.0
2007-03-14 10:30:00,27.03,27.22,27.03,27.15,3490400.0,19.2543,19.3896,19.2543,19.3397,3490400.0
2007-03-14 10:40:00,27.15,27.18,27.13,27.16,1720700.0,19.3397,19.3611,19.3255,19.3469,1720700.0
2007-03-14 10:50:00,27.15,27.16,27.08,27.1,1592100.0,19.3397,19.3469,19.2899,19.3041,1592100.0
2007-03-14 11:00:00,27.1,27.12,26.99,27.0,1728400.0,19.3041,19.3184,19.2258,19.2329,1728400.0
2007-03-14 11:10:00,27.01,27.04,27.0,27.0,780100.0,19.24,19.2614,19.2329,19.2329,780100.0
2007-03-14 11:20:00,27.01,27.06,26.97,27.03,1680600.0,19.24,19.2756,19.2115,19.2543,1680600.0
2007-03-14 11:30:00,27.03,27.04,26.97,27.01,1347000.0,19.2543,19.2614,19.2115,19.24,1347000.0
2007-03-14 11:40:00,27.01,27.1,27.01,27.08,1500900.0,19.24,19.3041,19.24,19.2899,1500900.0
2007-03-14 11:50:00,27.08,27.08,26.98,27.0,1228000.0,19.2899,19.2899,19.2186,19.2329,1228000.0
2007-03-14 12:00:00,27.0,27.03,26.96,27.0,1849100.0,19.2329,19.2543,19.2044,19.2329,1849100.0
2007-03-14 12:10:00,27.0,27.03,26.93,26.94,1658500.0,19.2329,19.2543,19.183,19.1901,1658500.0
2007-03-14 12:20:00,26.94,27.01,26.9,26.98,3222400.0,19.1901,19.24,19.1617,19.2186,3222400.0
2007-03-14 12:30:00,26.98,27.95,26.93,27.04,1247200.0,19.2186,19.9096,19.183,19.2614,1247200.0
2007-03-14 12:40:00,27.04,27.06,26.93,27.01,1059200.0,19.2614,19.2756,19.183,19.24,1059200.0
2007-03-14 12:50:00,27.0,27.02,26.88,26.97,2064700.0,19.2329,19.2471,19.1474,19.2115,2064700.0
2007-03-14 13:00:00,26.97,27.12,26.96,27.09,1304400.0,19.2115,19.3184,19.2044,19.297,1304400.0
2007-03-14 13:10:00,27.1,27.23,27.08,27.23,2648000.0,19.3041,19.3967,19.2899,19.3967,2648000.0
2007-03-14 13:20:00,27.24,27.26,27.12,27.14,2265200.0,19.4038,19.4181,19.3184,19.3326,2265200.0
2007-03-14 13:30:00,27.14,27.21,27.13,27.18,1191600.0,19.3326,19.3825,19.3255,19.3611,1191600.0
2007-03-14 13:40:00,27.17,27.26,27.0,27.13,1395000.0,19.354,19.4181,19.2329,19.3255,1395000.0
2007-03-14 13:50:00,27.13,27.16,27.1,27.12,731800.0,19.3255,19.3469,19.3041,19.3184,731800.0
2007-03-14 14:00:00,27.12,27.15,27.04,27.1,1709400.0,19.3184,19.3397,19.2614,19.3041,1709400.0
2007-03-14 14:10:00,27.1,27.15,27.09,27.15,1006000.0,19.3041,19.3397,19.297,19.3397,1006000.0
2007-03-14 14:20:00,27.15,27.18,27.11,27.17,1601500.0,19.3397,19.3611,19.3112,19.354,1601500.0
2007-03-14 14:30:00,27.17,27.29,27.12,27.29,1741300.0,19.354,19.4395,19.3184,19.4395,1741300.0
2007-03-14 14:40:00,27.29,27.3,27.21,27.22,1336300.0,19.4395,19.4466,19.3825,19.3896,1336300.0
2007-03-14 14:50:00,27.22,27.25,27.17,27.21,1220600.0,19.3896,19.411,19.354,19.3825,1220600.0
2007-03-14 15:00:00,27.2,27.23,27.18,27.23,1054000.0,19.3754,19.3967,19.3611,19.3967,1054000.0
2007-03-14 15:10:00,27.23,27.29,27.21,27.28,1640500.0,19.3967,19.4395,19.3825,19.4323,1640500.0
2007-03-14 15:20:00,27.28,27.29,27.24,27.27,1835000.0,19.4323,19.4395,19.4038,19.4252,1835000.0
2007-03-14 15:30:00,27.27,27.28,27.24,27.25,1917500.0,19.4252,19.4323,19.4038,19.411,1917500.0
2007-03-14 15:40:00,27.25,27.33,27.25,27.32,4694800.0,19.411,19.468,19.411,19.4608,4694800.0
2007-03-14 15:50:00,27.33,27.4,27.32,27.39,4352500.0,19.468,19.5178,19.4608,19.5107,4352500.0
2007-03-15 09:30:00,27.35,27.47,27.3,27.3,2745600.0,19.4822,19.5677,19.4466,19.4466,2745600.0
2007-03-15 09:40:00,27.31,27.34,27.2,27.27,1842900.0,19.4537,19.4751,19.3754,19.4252,1842900.0
2007-03-15 09:50:00,27.28,27.4,27.27,27.39,1138800.0,19.4323,19.5178,19.4252,19.5107,1138800.0
2007-03-15 10:00:00,27.39,27.45,27.35,27.4,2032700.0,19.5107,19.5534,19.4822,19.5178,2032700.0
2007-03-15 10:10:00,27.4,27.41,27.35,27.35,736000.0,19.5178,19.5249,19.4822,19.4822,736000.0
2007-03-15 10:20:00,27.35,27.39,27.3,27.39,840700.0,19.4822,19.5107,19.4466,19.5107,840700.0
2007-03-15 10:30:00,27.38,27.46,27.37,27.43,1414700.0,19.5036,19.5606,19.4964,19.5392,1414700.0
2007-03-15 10:40:00,27.44,27.47,27.36,27.39,1593700.0,19.5463,19.5677,19.4893,19.5107,1593700.0
2007-03-15 10:50:00,27.39,27.4,27.31,27.35,802000.0,19.5107,19.5178,19.4537,19.4822,802000.0
2007-03-15 11:00:00,27.34,27.42,27.34,27.38,1190900.0,19.4751,19.5321,19.4751,19.5036,1190900.0
2007-03-15 11:10:00,27.38,27.46,27.21,27.24,2030400.0,19.5036,19.5606,19.3825,19.4038,2030400.0
2007-03-15 11:20:00,27.24,27.46,27.23,27.31,2109900.0,19.4038,19.5606,19.3967,19.4537,2109900.0
2007-03-15 11:30:00,27.31,27.32,27.29,27.29,828200.0,19.4537,19.4608,19.4395,19.4395,828200.0
2007-03-15 11:40:00,27.29,27.31,27.25,27.25,795600.0,19.4395,19.4537,19.411,19.411,795600.0
2007-03-15 11:50:00,27.25,27.3,27.24,27.25,949500.0,19.411,19.4466,19.4038,19.411,949500.0
2007-03-15 12:00:00,27.25,27.28,27.21,27.21,899300.0,19.411,19.4323,19.3825,19.3825,899300.0
2007-03-15 12:10:00,27.21,27.27,27.21,27.25,837900.0,19.3825,19.4252,19.3825,19.411,837900.0
2007-03-15 12:20:00,27.25,27.26,27.24,27.26,867600.0,19.411,19.4181,19.4038,19.4181,867600.0
2007-03-15 12:30:00,27.25,27.29,27.25,27.28,773700.0,19.411,19.4395,19.411,19.4323,773700.0
2007-03-15 12:40:00,27.29,27.32,27.27,27.28,647100.0,19.4395,19.4608,19.4252,19.4323,647100.0
2007-03-15 12:50:00,27.27,27.29,27.27,27.28,738900.0,19.4252,19.4395,19.4252,19.4323,738900.0
2007-03-15 13:00:00,27.27,27.32,27.27,27.31,1405400.0,19.4252,19.4608,19.4252,19.4537,1405400.0
2007-03-15 13:10:00,27.31,27.36,27.3,27.3,1398700.0,19.4537,19.4893,19.4466,19.4466,1398700.0
2007-03-15 13:20:00,27.31,27.34,27.27,27.33,920100.0,19.4537,19.4751,19.4252,19.468,920100.0
2007-03-15 13:30:00,27.33,27.34,27.22,27.22,1443700.0,19.468,19.4751,19.3896,19.3896,1443700.0
2007-03-15 13:40:00,27.22,27.27,27.2,27.26,1130700.0,19.3896,19.4252,19.3754,19.4181,1130700.0
2007-03-15 13:50:00,27.26,27.32,27.26,27.27,731700.0,19.4181,19.4608,19.4181,19.4252,731700.0
2007-03-15 14:00:00,27.26,27.3,27.24,27.28,744300.0,19.4181,19.4466,19.4038,19.4323,744300.0
2007-03-15 14:10:00,27.27,27.29,27.24,27.29,845200.0,19.4252,19.4395,19.4038,19.4395,845200.0
2007-03-15 14:20:00,27.28,27.28,27.23,27.26,1144200.0,19.4323,19.4323,19.3967,19.4181,1144200.0
2007-03-15 14:30:00,27.26,27.28,27.24,27.27,565900.0,19.4181,19.4323,19.4038,19.4252,565900.0
2007-03-15 14:40:00,27.27,27.35,27.27,27.31,939300.0,19.4252,19.4822,19.4252,19.4537,939300.0
2007-03-15 14:50:00,27.3,27.31,27.26,27.27,1096400.0,19.4466,19.4537,19.4181,19.4252,1096400.0
2007-03-15 15:00:00,27.26,27.28,27.25,27.26,850100.0,19.4181,19.4323,19.411,19.4181,850100.0
2007-03-15 15:10:00,27.26,27.28,27.25,27.27,1554700.0,19.4181,19.4323,19.411,19.4252,1554700.0
2007-03-15 15:20:00,27.27,27.27,27.24,27.24,1325300.0,19.4252,19.4252,19.4038,19.4038,1325300.0
2007-03-15 15:30:00,27.24,27.27,27.24,27.26,796500.0,19.4038,19.4252,19.4038,19.4181,796500.0
2007-03-15 15:40:00,27.26,27.3,27.23,27.25,1000600.0,19.4181,19.4466,19.3967,19.411,1000600.0
2007-03-15 15:50:00,27.25,27.31,27.24,27.28,3090800.0,19.411,19.4537,19.4038,19.4323,3090800.0
2007-03-16 09:30:00,27.35,27.39,27.25,27.3,33324900.0,19.4822,19.5107,19.411,19.4466,33324900.0
2007-03-16 09:40:00,27.3,27.39,27.27,27.39,4363000.0,19.4466,19.5107,19.4252,19.5107,4363000.0
2007-03-16 09:50:00,27.34,27.37,27.33,27.34,689700.0,19.4751,19.4964,19.468,19.4751,689700.0
2007-03-16 10:00:00,27.34,27.39,27.33,27.38,1276200.0,19.4751,19.5107,19.468,19.5036,1276200.0
2007-03-16 10:10:00,27.39,27.48,27.38,27.48,1386100.0,19.5107,19.5748,19.5036,19.5748,1386100.0
2007-03-16 10:20:00,27.48,27.48,27.39,27.41,1322300.0,19.5748,19.5748,19.5107,19.5249,1322300.0
2007-03-16 10:30:00,27.41,27.42,27.35,27.39,1179300.0,19.5249,19.5321,19.4822,19.5107,1179300.0
2007-03-16 10:40:00,27.39,27.41,27.36,27.4,660300.0,19.5107,19.5249,19.4893,19.5178,660300.0
2007-03-16 10:50:00,27.41,27.41,27.35,27.38,1357000.0,19.5249,19.5249,19.4822,19.5036,1357000.0
2007-03-16 11:00:00,27.39,27.39,27.33,27.33,863400.0,19.5107,19.5107,19.468,19.468,863400.0
2007-03-16 11:10:00,27.34,27.34,27.23,27.24,1753800.0,19.4751,19.4751,19.3967,19.4038,1753800.0
2007-03-16 11:20:00,27.24,27.3,27.23,27.24,1138400.0,19.4038,19.4466,19.3967,19.4038,1138400.0
2007-03-16 11:30:00,27.24,27.27,27.2,27.23,1256100.0,19.4038,19.4252,19.3754,19.3967,1256100.0
2007-03-16 11:40:00,27.24,27.31,27.22,27.31,739400.0,19.4038,19.4537,19.3896,19.4537,739400.0
2007-03-16 11:50:00,27.31,27.32,27.28,27.32,684000.0,19.4537,19.4608,19.4323,19.4608,684000.0
2007-03-16 12:00:00,27.32,27.34,27.31,27.32,535900.0,19.4608,19.4751,19.4537,19.4608,535900.0
2007-03-16 12:10:00,27.31,27.34,27.3,27.3,582500.0,19.4537,19.4751,19.4466,19.4466,582500.0
2007-03-16 12:20:00,27.3,27.32,27.27,27.31,599000.0,19.4466,19.4608,19.4252,19.4537,599000.0
2007-03-16 12:30:00,27.3,27.31,27.27,27.3,426000.0,19.4466,19.4537,19.4252,19.4466,426000.0
2007-03-16 12:40:00,27.3,27.36,27.29,27.36,656100.0,19.4466,19.4893,19.4395,19.4893,656100.0
2007-03-16 12:50:00,27.36,27.36,27.31,27.33,705900.0,19.4893,19.4893,19.4537,19.468,705900.0
2007-03-16 13:00:00,27.34,27.35,27.3,27.3,420100.0,19.4751,19.4822,19.4466,19.4466,420100.0
2007-03-16 13:10:00,27.31,27.37,27.3,27.37,363400.0,19.4537,19.4964,19.4466,19.4964,363400.0
2007-03-16 13:20:00,27.37,27.39,27.36,27.37,563900.0,19.4964,19.5107,19.4893,19.4964,563900.0
2007-03-16 13:30:00,27.38,27.41,27.37,27.4,735300.0,19.5036,19.5249,19.4964,19.5178,735300.0
2007-03-16 13:40:00,27.41,27.42,27.36,27.37,890600.0,19.5249,19.5321,19.4893,19.4964,890600.0
2007-03-16 13:50:00,27.37,27.41,27.28,27.39,717700.0,19.4964,19.5249,19.4323,19.5107,717700.0
2007-03-16 14:00:00,27.4,27.4,27.34,27.35,657900.0,19.5178,19.5178,19.4751,19.4822,657900.0
2007-03-16 14:10:00,27.36,27.36,27.31,27.35,810400.0,19.4893,19.4893,19.4537,19.4822,810400.0
2007-03-16 14:20:00,27.35,27.37,27.33,27.36,650200.0,19.4822,19.4964,19.468,19.4893,650200.0
2007-03-16 14:30:00,27.37,27.4,27.28,27.4,663200.0,19.4964,19.5178,19.4323,19.5178,663200.0
2007-03-16 14:40:00,27.4,27.41,27.34,27.37,1043000.0,19.5178,19.5249,19.4751,19.4964,1043000.0
2007-03-16 14:50:00,27.37,27.48,27.33,27.4,515900.0,19.4964,19.5748,19.468,19.5178,515900.0
2007-03-16 15:00:00,27.4,27.42,27.34,27.36,1098100.0,19.5178,19.5321,19.4751,19.4893,1098100.0
2007-03-16 15:10:00,27.36,27.41,27.28,27.37,1226700.0,19.4893,19.5249,19.4323,19.4964,1226700.0
2007-03-16 15:20:00,27.36,27.37,27.33,27.35,1249800.0,19.4893,19.4964,19.468,19.4822,1249800.0
2007-03-16 15:30:00,27.35,27.37,27.32,27.36,1810900.0,19.4822,19.4964,19.4608,19.4893,1810900.0
2007-03-16 15:40:00,27.36,27.36,27.31,27.33,1445200.0,19.4893,19.4893,19.4537,19.468,1445200.0
2007-03-16 15:50:00,27.33,27.37,27.31,27.31,3456900.0,19.468,19.4964,19.4537,19.4537,3456900.0
2007-03-19 09:30:00,27.34,27.52,27.32,27.44,4569500.0,19.4751,19.6033,19.4608,19.5463,4569500.0
2007-03-19 09:40:00,27.44,27.5,27.41,27.45,1547500.0,19.5463,19.5891,19.5249,19.5534,1547500.0
2007-03-19 09:50:00,27.46,27.55,27.42,27.53,1218300.0,19.5606,19.6247,19.5321,19.6104,1218300.0
2007-03-19 10:00:00,27.54,27.55,27.5,27.5,754700.0,19.6175,19.6247,19.5891,19.5891,754700.0
2007-03-19 10:10:00,27.5,27.55,27.44,27.54,781100.0,19.5891,19.6247,19.5463,19.6175,781100.0
2007-03-19 10:20:00,27.54,27.63,27.53,27.63,1742500.0,19.6175,19.6817,19.6104,19.6817,1742500.0
2007-03-19 10:30:00,27.64,27.64,27.2,27.59,1568000.0,19.6888,19.6888,19.3754,19.6532,1568000.0
2007-03-19 10:40:00,27.59,27.6,27.56,27.56,509100.0,19.6532,19.6603,19.6318,19.6318,509100.0
2007-03-19 10:50:00,27.56,27.72,27.56,27.68,1540100.0,19.6318,19.7458,19.6318,19.7173,1540100.0
2007-03-19 11:00:00,27.67,27.79,27.65,27.71,1310600.0,19.7101,19.7956,19.6959,19.7386,1310600.0
2007-03-19 11:10:00,27.72,27.72,27.65,27.65,420700.0,19.7458,19.7458,19.6959,19.6959,420700.0
2007-03-19 11:20:00,27.66,27.76,27.63,27.75,945300.0,19.703,19.7743,19.6817,19.7671,945300.0
2007-03-19 11:30:00,27.76,27.79,27.72,27.78,1222200.0,19.7743,19.7956,19.7458,19.7885,1222200.0
2007-03-19 11:40:00,27.78,27.78,27.75,27.78,536000.0,19.7885,19.7885,19.7671,19.7885,536000.0
2007-03-19 11:50:00,27.79,27.8,27.77,27.78,496200.0,19.7956,19.8027,19.7814,19.7885,496200.0
2007-03-19 12:00:00,27.79,27.79,27.73,27.73,749500.0,19.7956,19.7956,19.7529,19.7529,749500.0
2007-03-19 12:10:00,27.74,27.77,27.7,27.75,715900.0,19.76,19.7814,19.7315,19.7671,715900.0
2007-03-19 12:20:00,27.75,27.77,27.74,27.75,465000.0,19.7671,19.7814,19.76,19.7671,465000.0
2007-03-19 12:30:00,27.76,27.76,27.68,27.71,802900.0,19.7743,19.7743,19.7173,19.7386,802900.0
2007-03-19 12:40:00,27.72,27.77,27.71,27.75,431000.0,19.7458,19.7814,19.7386,19.7671,431000.0
2007-03-19 12:50:00,27.75,27.76,27.7,27.74,655400.0,19.7671,19.7743,19.7315,19.76,655400.0
2007-03-19 13:00:00,27.74,27.74,27.67,27.73,859200.0,19.76,19.76,19.7101,19.7529,859200.0
2007-03-19 13:10:00,27.73,27.76,27.7,27.76,406900.0,19.7529,19.7743,19.7315,19.7743,406900.0
2007-03-19 13:20:00,27.76,27.77,27.72,27.74,405500.0,19.7743,19.7814,19.7458,19.76,405500.0
2007-03-19 13:30:00,27.74,27.74,27.7,27.73,649100.0,19.76,19.76,19.7315,19.7529,649100.0
2007-03-19 13:40:00,27.73,27.78,27.73,27.74,696200.0,19.7529,19.7885,19.7529,19.76,696200.0
2007-03-19 13:50:00,27.74,27.82,27.74,27.82,706900.0,19.76,19.817,19.76,19.817,706900.0
2007-03-19 14:00:00,27.82,27.82,27.78,27.8,626800.0,19.817,19.817,19.7885,19.8027,626800.0
2007-03-19 14:10:00,27.8,27.82,27.78,27.79,604700.0,19.8027,19.817,19.7885,19.7956,604700.0
2007-03-19 14:20:00,27.8,27.8,27.78,27.78,496700.0,19.8027,19.8027,19.7885,19.7885,496700.0
2007-03-19 14:30:00,27.79,27.8,27.76,27.8,662900.0,19.7956,19.8027,19.7743,19.8027,662900.0
2007-03-19 14:40:00,27.8,27.83,27.79,27.79,613900.0,19.8027,19.8241,19.7956,19.7956,613900.0
2007-03-19 14:50:00,27.79,27.82,27.76,27.78,722400.0,19.7956,19.817,19.7743,19.7885,722400.0
2007-03-19 15:00:00,27.78,27.78,27.71,27.72,812200.0,19.7885,19.7885,19.7386,19.7458,812200.0
2007-03-19 15:10:00,27.73,27.76,27.6,27.73,1488300.0,19.7529,19.7743,19.6603,19.7529,1488300.0
2007-03-19 15:20:00,27.74,27.76,27.7,27.7,1070800.0,19.76,19.7743,19.7315,19.7315,1070800.0
2007-03-19 15:30:00,27.71,27.76,27.7,27.74,1534900.0,19.7386,19.7743,19.7315,19.76,1534900.0
2007-03-19 15:40:00,27.73,27.82,27.73,27.81,2611800.0,19.7529,19.817,19.7529,19.8099,2611800.0
2007-03-19 15:50:00,27.82,27.83,27.67,27.83,6379900.0,19.817,19.8241,19.7101,19.8241,6379900.0
2007-03-20 09:30:00,27.92,27.93,27.76,27.81,3108700.0,19.8882,19.8954,19.7743,19.8099,3108700.0
2007-03-20 09:40:00,27.81,27.92,27.79,27.91,1875000.0,19.8099,19.8882,19.7956,19.8811,1875000.0
2007-03-20 09:50:00,27.91,27.99,27.79,27.96,1508100.0,19.8811,19.9381,19.7956,19.9167,1508100.0
2007-03-20 10:00:00,27.97,27.97,27.88,27.92,1283800.0,19.9238,19.9238,19.8597,19.8882,1283800.0
2007-03-20 10:10:00,27.92,27.99,27.9,27.97,1697800.0,19.8882,19.9381,19.874,19.9238,1697800.0
2007-03-20 10:20:00,27.97,28.0,27.92,27.95,1234500.0,19.9238,19.9452,19.8882,19.9096,1234500.0
2007-03-20 10:30:00,27.95,27.96,27.9,27.91,958500.0,19.9096,19.9167,19.874,19.8811,958500.0
2007-03-20 10:40:00,27.92,27.97,27.91,27.92,643900.0,19.8882,19.9238,19.8811,19.8882,643900.0
2007-03-20 10:50:00,27.92,27.96,27.91,27.92,445900.0,19.8882,19.9167,19.8811,19.8882,445900.0
2007-03-20 11:00:00,27.92,27.95,27.88,27.95,343500.0,19.8882,19.9096,19.8597,19.9096,343500.0
2007-03-20 11:10:00,27.95,27.99,27.95,27.99,567200.0,19.9096,19.9381,19.9096,19.9381,567200.0
2007-03-20 11:20:00,27.99,28.0,27.97,27.98,884900.0,19.9381,19.9452,19.9238,19.931,884900.0
2007-03-20 11:30:00,27.98,28.0,27.9,27.98,706700.0,19.931,19.9452,19.874,19.931,706700.0
2007-03-20 11:40:00,27.98,28.04,27.98,28.01,1470500.0,19.931,19.9737,19.931,19.9523,1470500.0
2007-03-20 11:50:00,28.01,28.09,28.01,28.08,989300.0,19.9523,20.0093,19.9523,20.0022,989300.0
2007-03-20 12:00:00,28.08,28.15,28.07,28.12,1654600.0,20.0022,20.0521,19.9951,20.0307,1654600.0
2007-03-20 12:10:00,28.12,28.13,28.07,28.08,682300.0,20.0307,20.0378,19.9951,20.0022,682300.0
2007-03-20 12:20:00,28.08,28.16,28.08,28.14,822600.0,20.0022,20.0592,20.0022,20.0449,822600.0
2007-03-20 12:30:00,28.14,28.16,28.07,28.07,760000.0,20.0449,20.0592,19.9951,19.9951,760000.0
2007-03-20 12:40:00,28.08,28.08,28.07,28.08,279700.0,20.0022,20.0022,19.9951,20.0022,279700.0
2007-03-20 12:50:00,28.08,28.08,28.01,28.04,1180800.0,20.0022,20.0022,19.9523,19.9737,1180800.0
2007-03-20 13:00:00,28.04,28.09,28.03,28.06,902800.0,19.9737,20.0093,19.9666,19.988,902800.0
2007-03-20 13:10:00,28.06,28.07,28.03,28.04,715400.0,19.988,19.9951,19.9666,19.9737,715400.0
2007-03-20 13:20:00,28.04,28.07,28.02,28.03,931200.0,19.9737,19.9951,19.9595,19.9666,931200.0
2007-03-20 13:30:00,28.03,28.05,27.96,27.98,1301000.0,19.9666,19.9808,19.9167,19.931,1301000.0
2007-03-20 13:40:00,27.98,28.08,27.97,27.97,992800.0,19.931,20.0022,19.9238,19.9238,992800.0
2007-03-20 13:50:00,27.97,27.97,27.9,27.96,899200.0,19.9238,19.9238,19.874,19.9167,899200.0
2007-03-20 14:00:00,27.95,27.99,27.95,27.97,774600.0,19.9096,19.9381,19.9096,19.9238,774600.0
2007-03-20 14:10:00,27.97,28.03,27.96,28.02,864100.0,19.9238,19.9666,19.9167,19.9595,864100.0
2007-03-20 14:20:00,28.01,28.03,27.97,28.0,931300.0,19.9523,19.9666,19.9238,19.9452,931300.0
2007-03-20 14:30:00,28.0,28.0,27.92,27.95,1038900.0,19.9452,19.9452,19.8882,19.9096,1038900.0
2007-03-20 14:40:00,27.95,27.98,27.92,27.95,668800.0,19.9096,19.931,19.8882,19.9096,668800.0
2007-03-20 14:50:00,27.94,27.98,27.94,27.95,589100.0,19.9025,19.931,19.9025,19.9096,589100.0
2007-03-20 15:00:00,27.95,27.96,27.91,27.92,1682600.0,19.9096,19.9167,19.8811,19.8882,1682600.0
2007-03-20 15:10:00,27.92,27.95,27.89,27.91,1199700.0,19.8882,19.9096,19.8669,19.8811,1199700.0
2007-03-20 15:20:00,27.91,27.93,27.87,27.88,1088900.0,19.8811,19.8954,19.8526,19.8597,1088900.0
2007-03-20 15:30:00,27.88,27.97,27.87,27.94,1430200.0,19.8597,19.9238,19.8526,19.9025,1430200.0
2007-03-20 15:40:00,27.95,27.95,27.88,27.92,1398900.0,19.9096,19.9096,19.8597,19.8882,1398900.0
2007-03-20 15:50:00,27.93,27.93,27.82,27.82,2918500.0,19.8954,19.8954,19.817,19.817,2918500.0
2007-03-21 09:30:00,27.85,28.0,27.84,27.84,2169900.0,19.8384,19.9452,19.8312,19.8312,2169900.0
2007-03-21 09:40:00,27.84,27.95,27.65,27.7,2029900.0,19.8312,19.9096,19.6959,19.7315,2029900.0
2007-03-21 09:50:00,27.7,27.71,27.57,27.61,1879400.0,19.7315,19.7386,19.6389,19.6674,1879400.0
2007-03-21 10:00:00,27.6,27.65,27.57,27.63,1323000.0,19.6603,19.6959,19.6389,19.6817,1323000.0
2007-03-21 10:10:00,27.63,27.71,27.61,27.7,1298700.0,19.6817,19.7386,19.6674,19.7315,1298700.0
2007-03-21 10:20:00,27.71,27.75,27.69,27.73,1086300.0,19.7386,19.7671,19.7244,19.7529,1086300.0
2007-03-21 10:30:00,27.72,27.73,27.68,27.68,752900.0,19.7458,19.7529,19.7173,19.7173,752900.0
2007-03-21 10:40:00,27.68,27.69,27.66,27.68,436500.0,19.7173,19.7244,19.703,19.7173,436500.0
2007-03-21 10:50:00,27.69,27.69,27.63,27.63,903400.0,19.7244,19.7244,19.6817,19.6817,903400.0
2007-03-21 11:00:00,27.63,27.64,27.59,27.6,1191500.0,19.6817,19.6888,19.6532,19.6603,1191500.0
2007-03-21 11:10:00,27.6,27.63,27.56,27.59,967400.0,19.6603,19.6817,19.6318,19.6532,967400.0
2007-03-21 11:20:00,27.6,27.65,27.59,27.63,568300.0,19.6603,19.6959,19.6532,19.6817,568300.0
2007-03-21 11:30:00,27.63,27.64,27.58,27.59,604400.0,19.6817,19.6888,19.646,19.6532,604400.0
2007-03-21 11:40:00,27.59,27.64,27.58,27.59,776500.0,19.6532,19.6888,19.646,19.6532,776500.0
2007-03-21 11:50:00,27.59,27.64,27.58,27.64,627100.0,19.6532,19.6888,19.646,19.6888,627100.0
2007-03-21 12:00:00,27.63,27.65,27.63,27.65,421200.0,19.6817,19.6959,19.6817,19.6959,421200.0
2007-03-21 12:10:00,27.65,27.76,27.64,27.75,1111200.0,19.6959,19.7743,19.6888,19.7671,1111200.0
2007-03-21 12:20:00,27.75,27.75,27.72,27.75,378100.0,19.7671,19.7671,19.7458,19.7671,378100.0
2007-03-21 12:30:00,27.75,27.82,27.74,27.81,674300.0,19.7671,19.817,19.76,19.8099,674300.0
2007-03-21 12:40:00,27.81,27.88,27.78,27.86,1049200.0,19.8099,19.8597,19.7885,19.8455,1049200.0
2007-03-21 12:50:00,27.86,27.91,27.75,27.89,823400.0,19.8455,19.8811,19.7671,19.8669,823400.0
2007-03-21 13:00:00,27.9,27.9,27.83,27.88,604600.0,19.874,19.874,19.8241,19.8597,604600.0
2007-03-21 13:10:00,27.88,27.95,27.87,27.92,786600.0,19.8597,19.9096,19.8526,19.8882,786600.0
2007-03-21 13:20:00,27.92,27.97,27.84,27.93,655900.0,19.8882,19.9238,19.8312,19.8954,655900.0
2007-03-21 13:30:00,27.94,27.95,27.87,27.92,550100.0,19.9025,19.9096,19.8526,19.8882,550100.0
2007-03-21 13:40:00,27.92,27.95,27.91,27.92,520600.0,19.8882,19.9096,19.8811,19.8882,520600.0
2007-03-21 13:50:00,27.93,27.93,27.83,27.83,1254100.0,19.8954,19.8954,19.8241,19.8241,1254100.0
2007-03-21 14:00:00,27.84,27.85,27.76,27.77,1567800.0,19.8312,19.8384,19.7743,19.7814,1567800.0
2007-03-21 14:10:00,27.76,27.86,27.68,27.74,3106400.0,19.7743,19.8455,19.7173,19.76,3106400.0
2007-03-21 14:20:00,27.76,28.08,27.76,28.02,3615100.0,19.7743,20.0022,19.7743,19.9595,3615100.0
2007-03-21 14:30:00,28.02,28.12,28.0,28.04,929300.0,19.9595,20.0307,19.9452,19.9737,929300.0
2007-03-21 14:40:00,28.03,28.3,28.02,28.24,2088500.0,19.9666,20.1589,19.9595,20.1162,2088500.0
2007-03-21 14:50:00,28.25,28.46,28.2,28.44,2432800.0,20.1233,20.2729,20.0877,20.2586,2432800.0
2007-03-21 15:00:00,28.45,28.49,28.31,28.31,2621800.0,20.2658,20.2943,20.166,20.166,2621800.0
2007-03-21 15:10:00,28.31,28.32,28.22,28.26,2423300.0,20.166,20.1732,20.1019,20.1304,2423300.0
2007-03-21 15:20:00,28.26,28.35,28.23,28.3,2404800.0,20.1304,20.1945,20.1091,20.1589,2404800.0
2007-03-21 15:30:00,28.3,28.44,28.29,28.38,3084400.0,20.1589,20.2586,20.1518,20.2159,3084400.0
2007-03-21 15:40:00,28.39,28.43,28.31,28.41,3041900.0,20.223,20.2515,20.166,20.2373,3041900.0
2007-03-21 15:50:00,28.41,28.51,27.97,28.51,7361200.0,20.2373,20.3085,19.9238,20.3085,7361200.0
2007-03-22 09:30:00,28.5,28.55,28.36,28.41,2378600.0,20.3014,20.337,20.2017,20.2373,2378600.0
2007-03-22 09:40:00,28.42,28.47,28.33,28.35,1274000.0,20.2444,20.28,20.1803,20.1945,1274000.0
2007-03-22 09:50:00,28.35,28.35,28.11,28.13,2639100.0,20.1945,20.1945,20.0236,20.0378,2639100.0
2007-03-22 10:00:00,28.14,28.23,28.07,28.17,2070300.0,20.0449,20.1091,19.9951,20.0663,2070300.0
2007-03-22 10:10:00,28.17,28.33,28.16,28.29,1476500.0,20.0663,20.1803,20.0592,20.1518,1476500.0
2007-03-22 10:20:00,28.29,28.33,28.19,28.21,1113000.0,20.1518,20.1803,20.0806,20.0948,1113000.0
2007-03-22 10:30:00,28.2,28.21,28.1,28.1,1613900.0,20.0877,20.0948,20.0164,20.0164,1613900.0
2007-03-22 10:40:00,28.1,28.15,28.05,28.09,1548700.0,20.0164,20.0521,19.9808,20.0093,1548700.0
2007-03-22 10:50:00,28.08,28.09,28.01,28.06,1498500.0,20.0022,20.0093,19.9523,19.988,1498500.0
2007-03-22 11:00:00,28.06,28.09,28.04,28.07,740100.0,19.988,20.0093,19.9737,19.9951,740100.0
2007-03-22 11:10:00,28.08,28.2,28.07,28.19,1144400.0,20.0022,20.0877,19.9951,20.0806,1144400.0
2007-03-22 11:20:00,28.18,28.28,28.18,28.2,1091600.0,20.0734,20.1447,20.0734,20.0877,1091600.0
2007-03-22 11:30:00,28.2,28.22,28.16,28.18,756800.0,20.0877,20.1019,20.0592,20.0734,756800.0
2007-03-22 11:40:00,28.19,28.19,28.13,28.15,628600.0,20.0806,20.0806,20.0378,20.0521,628600.0
2007-03-22 11:50:00,28.16,28.26,28.14,28.24,1174900.0,20.0592,20.1304,20.0449,20.1162,1174900.0
2007-03-22 12:00:00,28.24,28.25,28.19,28.24,455900.0,20.1162,20.1233,20.0806,20.1162,455900.0
2007-03-22 12:10:00,28.24,28.26,28.1,28.25,1156900.0,20.1162,20.1304,20.0164,20.1233,1156900.0
2007-03-22 12:20:00,28.25,28.28,28.24,28.28,565000.0,20.1233,20.1447,20.1162,20.1447,565000.0
2007-03-22 12:30:00,28.28,28.34,28.27,28.31,837400.0,20.1447,20.1874,20.1375,20.166,837400.0
2007-03-22 12:40:00,28.31,28.36,28.31,28.33,502900.0,20.166,20.2017,20.166,20.1803,502900.0
2007-03-22 12:50:00,28.33,28.34,28.13,28.25,667400.0,20.1803,20.1874,20.0378,20.1233,667400.0
2007-03-22 13:00:00,28.25,28.26,28.16,28.19,1172300.0,20.1233,20.1304,20.0592,20.0806,1172300.0
2007-03-22 13:10:00,28.19,28.26,28.19,28.26,567500.0,20.0806,20.1304,20.0806,20.1304,567500.0
2007-03-22 13:20:00,28.26,28.3,28.25,28.3,365600.0,20.1304,20.1589,20.1233,20.1589,365600.0
2007-03-22 13:30:00,28.29,28.29,28.19,28.23,694500.0,20.1518,20.1518,20.0806,20.1091,694500.0
2007-03-22 13:40:00,28.24,28.28,28.23,28.23,536900.0,20.1162,20.1447,20.1091,20.1091,536900.0
2007-03-22 13:50:00,28.23,28.29,28.23,28.28,432200.0,20.1091,20.1518,20.1091,20.1447,432200.0
2007-03-22 14:00:00,28.29,28.38,28.28,28.37,795800.0,20.1518,20.2159,20.1447,20.2088,795800.0
2007-03-22 14:10:00,28.37,28.37,28.31,28.31,708400.0,20.2088,20.2088,20.166,20.166,708400.0
2007-03-22 14:20:00,28.31,28.35,28.3,28.31,932800.0,20.166,20.1945,20.1589,20.166,932800.0
2007-03-22 14:30:00,28.3,28.33,28.24,28.32,803300.0,20.1589,20.1803,20.1162,20.1732,803300.0
2007-03-22 14:40:00,28.32,28.37,28.29,28.36,645800.0,20.1732,20.2088,20.1518,20.2017,645800.0
2007-03-22 14:50:00,28.35,28.38,28.25,28.31,1110400.0,20.1945,20.2159,20.1233,20.166,1110400.0
2007-03-22 15:00:00,28.32,28.33,28.21,28.23,1041100.0,20.1732,20.1803,20.0948,20.1091,1041100.0
2007-03-22 15:10:00,28.22,28.27,28.21,28.26,847500.0,20.1019,20.1375,20.0948,20.1304,847500.0
2007-03-22 15:20:00,28.25,28.26,28.17,28.23,1647700.0,20.1233,20.1304,20.0663,20.1091,1647700.0
2007-03-22 15:30:00,28.23,28.24,28.19,28.19,980100.0,20.1091,20.1162,20.0806,20.0806,980100.0
2007-03-22 15:40:00,28.19,28.29,28.19,28.28,1387500.0,20.0806,20.1518,20.0806,20.1447,1387500.0
2007-03-22 15:50:00,28.29,28.32,28.2,28.27,4747700.0,20.1518,20.1732,20.0877,20.1375,4747700.0
2007-03-23 09:30:00,28.2,28.27,28.17,28.18,2269700.0,20.0877,20.1375,20.0663,20.0734,2269700.0
2007-03-23 09:40:00,28.18,28.19,27.87,27.89,2805100.0,20.0734,20.0806,19.8526,19.8669,2805100.0
2007-03-23 09:50:00,27.88,27.97,27.8,27.93,1660300.0,19.8597,19.9238,19.8027,19.8954,1660300.0
2007-03-23 10:00:00,27.93,28.16,27.93,28.12,5443800.0,19.8954,20.0592,19.8954,20.0307,5443800.0
2007-03-23 10:10:00,28.12,28.16,28.06,28.09,1014500.0,20.0307,20.0592,19.988,20.0093,1014500.0
2007-03-23 10:20:00,28.09,28.1,28.04,28.06,1587500.0,20.0093,20.0164,19.9737,19.988,1587500.0
2007-03-23 10:30:00,28.06,28.12,28.05,28.07,755400.0,19.988,20.0307,19.9808,19.9951,755400.0
2007-03-23 10:40:00,28.08,28.08,28.04,28.07,733900.0,20.0022,20.0022,19.9737,19.9951,733900.0
2007-03-23 10:50:00,28.08,28.1,28.06,28.1,479800.0,20.0022,20.0164,19.988,20.0164,479800.0
2007-03-23 11:00:00,28.09,28.11,28.07,28.11,438700.0,20.0093,20.0236,19.9951,20.0236,438700.0
2007-03-23 11:10:00,28.11,28.13,28.05,28.06,846100.0,20.0236,20.0378,19.9808,19.988,846100.0
2007-03-23 11:20:00,28.07,28.11,28.06,28.11,466200.0,19.9951,20.0236,19.988,20.0236,466200.0
2007-03-23 11:30:00,28.1,28.18,28.1,28.17,571800.0,20.0164,20.0734,20.0164,20.0663,571800.0
2007-03-23 11:40:00,28.17,28.18,28.12,28.14,1060200.0,20.0663,20.0734,20.0307,20.0449,1060200.0
2007-03-23 11:50:00,28.14,28.16,28.11,28.12,409800.0,20.0449,20.0592,20.0236,20.0307,409800.0
2007-03-23 12:00:00,28.13,28.2,28.11,28.17,779000.0,20.0378,20.0877,20.0236,20.0663,779000.0
2007-03-23 12:10:00,28.17,28.19,28.09,28.09,1391400.0,20.0663,20.0806,20.0093,20.0093,1391400.0
2007-03-23 12:20:00,28.09,28.1,28.05,28.09,1005200.0,20.0093,20.0164,19.9808,20.0093,1005200.0
2007-03-23 12:30:00,28.09,28.1,28.02,28.03,1404600.0,20.0093,20.0164,19.9595,19.9666,1404600.0
2007-03-23 12:40:00,28.03,28.06,28.01,28.03,907100.0,19.9666,19.988,19.9523,19.9666,907100.0
2007-03-23 12:50:00,28.02,28.09,27.95,28.06,1193200.0,19.9595,20.0093,19.9096,19.988,1193200.0
2007-03-23 13:00:00,28.05,28.08,28.04,28.08,522500.0,19.9808,20.0022,19.9737,20.0022,522500.0
2007-03-23 13:10:00,28.08,28.09,28.01,28.03,453400.0,20.0022,20.0093,19.9523,19.9666,453400.0
2007-03-23 13:20:00,28.04,28.06,28.02,28.05,331100.0,19.9737,19.988,19.9595,19.9808,331100.0
2007-03-23 13:30:00,28.05,28.06,28.03,28.06,254700.0,19.9808,19.988,19.9666,19.988,254700.0
2007-03-23 13:40:00,28.06,28.1,28.05,28.07,461900.0,19.988,20.0164,19.9808,19.9951,461900.0
2007-03-23 13:50:00,28.06,28.09,28.05,28.06,416300.0,19.988,20.0093,19.9808,19.988,416300.0
2007-03-23 14:00:00,28.06,28.1,28.05,28.08,544900.0,19.988,20.0164,19.9808,20.0022,544900.0
2007-03-23 14:10:00,28.08,28.1,27.98,27.99,1335000.0,20.0022,20.0164,19.931,19.9381,1335000.0
2007-03-23 14:20:00,27.99,28.06,27.95,28.03,1123100.0,19.9381,19.988,19.9096,19.9666,1123100.0
2007-03-23 14:30:00,28.04,28.08,28.02,28.05,610700.0,19.9737,20.0022,19.9595,19.9808,610700.0
2007-03-23 14:40:00,28.05,28.06,28.03,28.06,367100.0,19.9808,19.988,19.9666,19.988,367100.0
2007-03-23 14:50:00,28.06,28.07,28.02,28.07,425100.0,19.988,19.9951,19.9595,19.9951,425100.0
2007-03-23 15:00:00,28.07,28.08,28.02,28.07,896700.0,19.9951,20.0022,19.9595,19.9951,896700.0
2007-03-23 15:10:00,28.07,28.1,28.03,28.09,2501800.0,19.9951,20.0164,19.9666,20.0093,2501800.0
2007-03-23 15:20:00,28.08,28.09,27.97,28.01,1200400.0,20.0022,20.0093,19.9238,19.9523,1200400.0
2007-03-23 15:30:00,28.01,28.07,28.0,28.06,2484800.0,19.9523,19.9951,19.9452,19.988,2484800.0
2007-03-23 15:40:00,28.07,28.14,28.05,28.13,1659700.0,19.9951,20.0449,19.9808,20.0378,1659700.0
2007-03-23 15:50:00,28.13,28.15,27.99,27.99,4805100.0,20.0378,20.0521,19.9381,19.9381,4805100.0
2007-03-26 09:30:00,27.94,27.99,27.85,27.88,2482500.0,19.9025,19.9381,19.8384,19.8597,2482500.0
2007-03-26 09:40:00,27.89,27.93,27.87,27.93,699800.0,19.8669,19.8954,19.8526,19.8954,699800.0
2007-03-26 09:50:00,27.92,27.96,27.92,27.92,506800.0,19.8882,19.9167,19.8882,19.8882,506800.0
2007-03-26 10:00:00,27.92,27.92,27.7,27.74,2849800.0,19.8882,19.8882,19.7315,19.76,2849800.0
2007-03-26 10:10:00,27.74,27.89,27.73,27.87,1056000.0,19.76,19.8669,19.7529,19.8526,1056000.0
2007-03-26 10:20:00,27.87,27.89,27.73,27.76,1967300.0,19.8526,19.8669,19.7529,19.7743,1967300.0
2007-03-26 10:30:00,27.76,27.92,27.75,27.78,1300400.0,19.7743,19.8882,19.7671,19.7885,1300400.0
2007-03-26 10:40:00,27.78,27.79,27.75,27.78,998300.0,19.7885,19.7956,19.7671,19.7885,998300.0
2007-03-26 10:50:00,27.78,27.8,27.76,27.79,634700.0,19.7885,19.8027,19.7743,19.7956,634700.0
2007-03-26 11:00:00,27.78,27.82,27.72,27.74,1160200.0,19.7885,19.817,19.7458,19.76,1160200.0
2007-03-26 11:10:00,27.74,27.76,27.7,27.74,686800.0,19.76,19.7743,19.7315,19.76,686800.0
2007-03-26 11:20:00,27.75,27.78,27.73,27.77,907700.0,19.7671,19.7885,19.7529,19.7814,907700.0
2007-03-26 11:30:00,27.77,27.8,27.75,27.8,801100.0,19.7814,19.8027,19.7671,19.8027,801100.0
2007-03-26 11:40:00,27.8,27.8,27.74,27.76,534200.0,19.8027,19.8027,19.76,19.7743,534200.0
2007-03-26 11:50:00,27.75,27.77,27.72,27.74,694100.0,19.7671,19.7814,19.7458,19.76,694100.0
2007-03-26 12:00:00,27.75,27.75,27.73,27.75,410200.0,19.7671,19.7671,19.7529,19.7671,410200.0
2007-03-26 12:10:00,27.75,27.75,27.74,27.75,236800.0,19.7671,19.7671,19.76,19.7671,236800.0
2007-03-26 12:20:00,27.75,27.8,27.75,27.8,686400.0,19.7671,19.8027,19.7671,19.8027,686400.0
2007-03-26 12:30:00,27.79,27.8,27.76,27.79,726700.0,19.7956,19.8027,19.7743,19.7956,726700.0
2007-03-26 12:40:00,27.79,27.82,27.76,27.78,962200.0,19.7956,19.817,19.7743,19.7885,962200.0
2007-03-26 12:50:00,27.77,27.79,27.74,27.74,490900.0,19.7814,19.7956,19.76,19.76,490900.0
2007-03-26 13:00:00,27.74,27.75,27.72,27.73,392700.0,19.76,19.7671,19.7458,19.7529,392700.0
2007-03-26 13:10:00,27.73,27.73,27.72,27.72,312600.0,19.7529,19.7529,19.7458,19.7458,312600.0
2007-03-26 13:20:00,27.73,27.76,27.72,27.76,406800.0,19.7529,19.7743,19.7458,19.7743,406800.0
2007-03-26 13:30:00,27.76,27.8,27.75,27.79,595000.0,19.7743,19.8027,19.7671,19.7956,595000.0
2007-03-26 13:40:00,27.78,27.87,27.78,27.86,1705900.0,19.7885,19.8526,19.7885,19.8455,1705900.0
2007-03-26 13:50:00,27.86,27.86,27.82,27.85,1009000.0,19.8455,19.8455,19.817,19.8384,1009000.0
2007-03-26 14:00:00,27.86,27.94,27.85,27.9,1218000.0,19.8455,19.9025,19.8384,19.874,1218000.0
2007-03-26 14:10:00,27.9,28.0,27.89,28.0,921000.0,19.874,19.9452,19.8669,19.9452,921000.0
2007-03-26 14:20:00,27.99,28.03,27.97,28.03,912800.0,19.9381,19.9666,19.9238,19.9666,912800.0
2007-03-26 14:30:00,28.03,28.04,28.0,28.02,875900.0,19.9666,19.9737,19.9452,19.9595,875900.0
2007-03-26 14:40:00,28.02,28.02,27.99,28.0,739500.0,19.9595,19.9595,19.9381,19.9452,739500.0
2007-03-26 14:50:00,28.0,28.06,27.99,28.05,696500.0,19.9452,19.988,19.9381,19.9808,696500.0
2007-03-26 15:00:00,28.05,28.1,28.04,28.07,1372000.0,19.9808,20.0164,19.9737,19.9951,1372000.0
2007-03-26 15:10:00,28.06,28.14,28.06,28.11,1496600.0,19.988,20.0449,19.988,20.0236,1496600.0
2007-03-26 15:20:00,28.11,28.14,28.05,28.13,1239800.0,20.0236,20.0449,19.9808,20.0378,1239800.0
2007-03-26 15:30:00,28.13,28.2,28.09,28.1,1891300.0,20.0378,20.0877,20.0093,20.0164,1891300.0
2007-03-26 15:40:00,28.1,28.15,28.08,28.15,1750000.0,20.0164,20.0521,20.0022,20.0521,1750000.0
2007-03-26 15:50:00,28.15,28.22,27.88,28.22,4053900.0,20.0521,20.1019,19.8597,20.1019,4053900.0
2007-03-27 09:30:00,28.04,28.16,28.03,28.15,2616300.0,19.9737,20.0592,19.9666,20.0521,2616300.0
2007-03-27 09:40:00,28.14,28.15,27.97,28.01,1530500.0,20.0449,20.0521,19.9238,19.9523,1530500.0
2007-03-27 09:50:00,28.01,28.15,27.97,27.99,1504600.0,19.9523,20.0521,19.9238,19.9381,1504600.0
2007-03-27 10:00:00,28.0,28.03,27.86,27.93,2252800.0,19.9452,19.9666,19.8455,19.8954,2252800.0
2007-03-27 10:10:00,27.93,28.1,27.85,27.98,1445800.0,19.8954,20.0164,19.8384,19.931,1445800.0
2007-03-27 10:20:00,27.98,28.0,27.87,27.9,797300.0,19.931,19.9452,19.8526,19.874,797300.0
2007-03-27 10:30:00,27.9,28.0,27.86,28.0,983700.0,19.874,19.9452,19.8455,19.9452,983700.0
2007-03-27 10:40:00,27.99,28.03,27.99,28.01,1337600.0,19.9381,19.9666,19.9381,19.9523,1337600.0
2007-03-27 10:50:00,28.01,28.06,28.01,28.04,1146000.0,19.9523,19.988,19.9523,19.9737,1146000.0
2007-03-27 11:00:00,28.03,28.04,27.98,27.98,766000.0,19.9666,19.9737,19.931,19.931,766000.0
2007-03-27 11:10:00,27.98,27.99,27.94,27.96,800400.0,19.931,19.9381,19.9025,19.9167,800400.0
2007-03-27 11:20:00,27.96,27.97,27.91,27.94,761000.0,19.9167,19.9238,19.8811,19.9025,761000.0
2007-03-27 11:30:00,27.93,27.94,27.89,27.92,569400.0,19.8954,19.9025,19.8669,19.8882,569400.0
2007-03-27 11:40:00,27.92,27.93,27.89,27.91,1321100.0,19.8882,19.8954,19.8669,19.8811,1321100.0
2007-03-27 11:50:00,27.91,27.92,27.89,27.9,663800.0,19.8811,19.8882,19.8669,19.874,663800.0
2007-03-27 12:00:00,27.9,27.92,27.87,27.89,1276100.0,19.874,19.8882,19.8526,19.8669,1276100.0
2007-03-27 12:10:00,27.89,27.92,27.89,27.91,980500.0,19.8669,19.8882,19.8669,19.8811,980500.0
2007-03-27 12:20:00,27.91,27.92,27.86,27.87,1673000.0,19.8811,19.8882,19.8455,19.8526,1673000.0
2007-03-27 12:30:00,27.87,27.9,27.87,27.88,1021900.0,19.8526,19.874,19.8526,19.8597,1021900.0
2007-03-27 12:40:00,27.87,27.89,27.86,27.88,717400.0,19.8526,19.8669,19.8455,19.8597,717400.0
2007-03-27 12:50:00,27.88,27.89,27.86,27.86,410600.0,19.8597,19.8669,19.8455,19.8455,410600.0
2007-03-27 13:00:00,27.86,27.9,27.83,27.87,1405400.0,19.8455,19.874,19.8241,19.8526,1405400.0
2007-03-27 13:10:00,27.88,27.89,27.84,27.85,950700.0,19.8597,19.8669,19.8312,19.8384,950700.0
2007-03-27 13:20:00,27.85,27.85,27.83,27.83,479700.0,19.8384,19.8384,19.8241,19.8241,479700.0
2007-03-27 13:30:00,27.83,27.84,27.78,27.82,1664900.0,19.8241,19.8312,19.7885,19.817,1664900.0
2007-03-27 13:40:00,27.81,27.82,27.75,27.79,2375500.0,19.8099,19.817,19.7671,19.7956,2375500.0
2007-03-27 13:50:00,27.79,27.8,27.73,27.75,1148800.0,19.7956,19.8027,19.7529,19.7671,1148800.0
2007-03-27 14:00:00,27.74,27.77,27.65,27.67,2353600.0,19.76,19.7814,19.6959,19.7101,2353600.0
2007-03-27 14:10:00,27.67,27.76,27.67,27.74,1127300.0,19.7101,19.7743,19.7101,19.76,1127300.0
2007-03-27 14:20:00,27.74,27.77,27.71,27.75,1413100.0,19.76,19.7814,19.7386,19.7671,1413100.0
2007-03-27 14:30:00,27.74,27.78,27.73,27.78,1205400.0,19.76,19.7885,19.7529,19.7885,1205400.0
2007-03-27 14:40:00,27.78,27.83,27.74,27.81,857000.0,19.7885,19.8241,19.76,19.8099,857000.0
2007-03-27 14:50:00,27.81,27.86,27.8,27.83,1296700.0,19.8099,19.8455,19.8027,19.8241,1296700.0
2007-03-27 15:00:00,27.83,27.85,27.79,27.84,952200.0,19.8241,19.8384,19.7956,19.8312,952200.0
2007-03-27 15:10:00,27.84,27.88,27.83,27.84,922600.0,19.8312,19.8597,19.8241,19.8312,922600.0
2007-03-27 15:20:00,27.83,27.84,27.74,27.82,1478800.0,19.8241,19.8312,19.76,19.817,1478800.0
2007-03-27 15:30:00,27.82,27.9,27.82,27.9,1453900.0,19.817,19.874,19.817,19.874,1453900.0
2007-03-27 15:40:00,27.89,27.9,27.83,27.83,1818100.0,19.8669,19.874,19.8241,19.8241,1818100.0
2007-03-27 15:50:00,27.83,27.87,27.72,27.76,7145100.0,19.8241,19.8526,19.7458,19.7743,7145100.0
2007-03-28 09:30:00,27.57,27.7,27.4,27.7,1951500.0,19.6389,19.7315,19.5178,19.7315,1951500.0
2007-03-28 09:40:00,27.7,27.85,27.7,27.85,1870400.0,19.7315,19.8384,19.7315,19.8384,1870400.0
2007-03-28 09:50:00,27.85,27.88,27.75,27.76,1010200.0,19.8384,19.8597,19.7671,19.7743,1010200.0
2007-03-28 10:00:00,27.76,27.83,27.74,27.83,722900.0,19.7743,19.8241,19.76,19.8241,722900.0
2007-03-28 10:10:00,27.83,27.84,27.77,27.84,508100.0,19.8241,19.8312,19.7814,19.8312,508100.0
2007-03-28 10:20:00,27.84,27.85,27.78,27.79,539200.0,19.8312,19.8384,19.7885,19.7956,539200.0
2007-03-28 10:30:00,27.79,27.79,27.55,27.67,2503600.0,19.7956,19.7956,19.6247,19.7101,2503600.0
2007-03-28 10:40:00,27.66,27.67,27.52,27.64,1820000.0,19.703,19.7101,19.6033,19.6888,1820000.0
2007-03-28 10:50:00,27.64,27.74,27.64,27.73,1760800.0,19.6888,19.76,19.6888,19.7529,1760800.0
2007-03-28 11:00:00,27.73,27.81,27.66,27.79,1011000.0,19.7529,19.8099,19.703,19.7956,1011000.0
2007-03-28 11:10:00,27.78,27.81,27.72,27.75,786000.0,19.7885,19.8099,19.7458,19.7671,786000.0
2007-03-28 11:20:00,27.74,27.75,27.65,27.74,910600.0,19.76,19.7671,19.6959,19.76,910600.0
2007-03-28 11:30:00,27.74,27.75,27.68,27.72,530800.0,19.76,19.7671,19.7173,19.7458,530800.0
2007-03-28 11:40:00,27.71,27.74,27.69,27.7,345200.0,19.7386,19.76,19.7244,19.7315,345200.0
2007-03-28 11:50:00,27.7,27.72,27.66,27.7,510300.0,19.7315,19.7458,19.703,19.7315,510300.0
2007-03-28 12:00:00,27.71,27.81,27.7,27.75,933000.0,19.7386,19.8099,19.7315,19.7671,933000.0
2007-03-28 12:10:00,27.74,27.89,27.7,27.89,895000.0,19.76,19.8669,19.7315,19.8669,895000.0
2007-03-28 12:20:00,27.89,28.0,27.75,27.88,1559000.0,19.8669,19.9452,19.7671,19.8597,1559000.0
2007-03-28 12:30:00,27.88,27.91,27.86,27.91,553100.0,19.8597,19.8811,19.8455,19.8811,553100.0
2007-03-28 12:40:00,27.9,27.95,27.89,27.92,657300.0,19.874,19.9096,19.8669,19.8882,657300.0
2007-03-28 12:50:00,27.92,27.92,27.85,27.87,458400.0,19.8882,19.8882,19.8384,19.8526,458400.0
2007-03-28 13:00:00,27.87,27.88,27.84,27.85,288900.0,19.8526,19.8597,19.8312,19.8384,288900.0
2007-03-28 13:10:00,27.84,27.86,27.79,27.85,480500.0,19.8312,19.8455,19.7956,19.8384,480500.0
2007-03-28 13:20:00,27.85,27.9,27.85,27.86,357300.0,19.8384,19.874,19.8384,19.8455,357300.0
2007-03-28 13:30:00,27.86,27.95,27.85,27.92,669600.0,19.8455,19.9096,19.8384,19.8882,669600.0
2007-03-28 13:40:00,27.92,27.95,27.9,27.93,590900.0,19.8882,19.9096,19.874,19.8954,590900.0
2007-03-28 13:50:00,27.93,27.93,27.86,27.86,724800.0,19.8954,19.8954,19.8455,19.8455,724800.0
2007-03-28 14:00:00,27.86,27.91,27.83,27.84,861100.0,19.8455,19.8811,19.8241,19.8312,861100.0
2007-03-28 14:10:00,27.84,27.86,27.74,27.75,1674700.0,19.8312,19.8455,19.76,19.7671,1674700.0
2007-03-28 14:20:00,27.75,27.79,27.72,27.78,987700.0,19.7671,19.7956,19.7458,19.7885,987700.0
2007-03-28 14:30:00,27.77,27.79,27.75,27.76,611200.0,19.7814,19.7956,19.7671,19.7743,611200.0
2007-03-28 14:40:00,27.76,27.77,27.7,27.7,1011800.0,19.7743,19.7814,19.7315,19.7315,1011800.0
2007-03-28 14:50:00,27.7,27.71,27.66,27.7,1315600.0,19.7315,19.7386,19.703,19.7315,1315600.0
2007-03-28 15:00:00,27.69,27.79,27.68,27.7,1111300.0,19.7244,19.7956,19.7173,19.7315,1111300.0
2007-03-28 15:10:00,27.69,27.71,27.68,27.7,854200.0,19.7244,19.7386,19.7173,19.7315,854200.0
2007-03-28 15:20:00,27.7,27.79,27.69,27.78,1370000.0,19.7315,19.7956,19.7244,19.7885,1370000.0
2007-03-28 15:30:00,27.78,27.81,27.69,27.77,1086300.0,19.7885,19.8099,19.7244,19.7814,1086300.0
2007-03-28 15:40:00,27.78,27.79,27.7,27.72,1302900.0,19.7885,19.7956,19.7315,19.7458,1302900.0
2007-03-28 15:50:00,27.71,27.75,27.63,27.63,6106200.0,19.7386,19.7671,19.6817,19.6817,6106200.0
2007-03-29 09:30:00,27.84,27.84,27.68,27.71,2272900.0,19.8312,19.8312,19.7173,19.7386,2272900.0
2007-03-29 09:40:00,27.71,27.79,27.71,27.74,1124200.0,19.7386,19.7956,19.7386,19.76,1124200.0
2007-03-29 09:50:00,27.74,27.78,27.7,27.75,894800.0,19.76,19.7885,19.7315,19.7671,894800.0
2007-03-29 10:00:00,27.74,27.75,27.68,27.73,683700.0,19.76,19.7671,19.7173,19.7529,683700.0
2007-03-29 10:10:00,27.73,27.74,27.71,27.72,704700.0,19.7529,19.76,19.7386,19.7458,704700.0
2007-03-29 10:20:00,27.72,27.77,27.71,27.75,851200.0,19.7458,19.7814,19.7386,19.7671,851200.0
2007-03-29 10:30:00,27.74,27.76,27.71,27.74,698400.0,19.76,19.7743,19.7386,19.76,698400.0
2007-03-29 10:40:00,27.74,27.75,27.64,27.66,1045400.0,19.76,19.7671,19.6888,19.703,1045400.0
2007-03-29 10:50:00,27.66,27.71,27.63,27.68,1133000.0,19.703,19.7386,19.6817,19.7173,1133000.0
2007-03-29 11:00:00,27.68,27.72,27.67,27.72,639200.0,19.7173,19.7458,19.7101,19.7458,639200.0
2007-03-29 11:10:00,27.71,27.74,27.65,27.74,1256800.0,19.7386,19.76,19.6959,19.76,1256800.0
2007-03-29 11:20:00,27.74,27.77,27.71,27.73,710800.0,19.76,19.7814,19.7386,19.7529,710800.0
2007-03-29 11:30:00,27.73,27.74,27.69,27.7,745400.0,19.7529,19.76,19.7244,19.7315,745400.0
2007-03-29 11:40:00,27.69,27.7,27.63,27.66,632300.0,19.7244,19.7315,19.6817,19.703,632300.0
2007-03-29 11:50:00,27.66,27.69,27.57,27.57,1207300.0,19.703,19.7244,19.6389,19.6389,1207300.0
2007-03-29 12:00:00,27.58,27.69,27.57,27.65,809700.0,19.646,19.7244,19.6389,19.6959,809700.0
2007-03-29 12:10:00,27.65,27.66,27.61,27.64,629500.0,19.6959,19.703,19.6674,19.6888,629500.0
2007-03-29 12:20:00,27.64,27.68,27.63,27.64,837400.0,19.6888,19.7173,19.6817,19.6888,837400.0
2007-03-29 12:30:00,27.64,27.67,27.59,27.62,632800.0,19.6888,19.7101,19.6532,19.6745,632800.0
2007-03-29 12:40:00,27.61,27.69,27.61,27.69,322100.0,19.6674,19.7244,19.6674,19.7244,322100.0
2007-03-29 12:50:00,27.69,27.7,27.61,27.61,676500.0,19.7244,19.7315,19.6674,19.6674,676500.0
2007-03-29 13:00:00,27.61,27.67,27.6,27.65,642800.0,19.6674,19.7101,19.6603,19.6959,642800.0
2007-03-29 13:10:00,27.65,27.67,27.56,27.6,720300.0,19.6959,19.7101,19.6318,19.6603,720300.0
2007-03-29 13:20:00,27.59,27.65,27.53,27.65,1128900.0,19.6532,19.6959,19.6104,19.6959,1128900.0
2007-03-29 13:30:00,27.65,27.66,27.61,27.62,471600.0,19.6959,19.703,19.6674,19.6745,471600.0
2007-03-29 13:40:00,27.62,27.65,27.58,27.61,789600.0,19.6745,19.6959,19.646,19.6674,789600.0
2007-03-29 13:50:00,27.61,27.63,27.56,27.57,966900.0,19.6674,19.6817,19.6318,19.6389,966900.0
2007-03-29 14:00:00,27.57,27.59,27.52,27.56,913500.0,19.6389,19.6532,19.6033,19.6318,913500.0
2007-03-29 14:10:00,27.55,27.64,27.52,27.53,1991200.0,19.6247,19.6888,19.6033,19.6104,1991200.0
2007-03-29 14:20:00,27.54,27.57,27.52,27.56,926900.0,19.6175,19.6389,19.6033,19.6318,926900.0
2007-03-29 14:30:00,27.56,27.56,27.49,27.55,809500.0,19.6318,19.6318,19.5819,19.6247,809500.0
2007-03-29 14:40:00,27.54,27.63,27.54,27.59,975300.0,19.6175,19.6817,19.6175,19.6532,975300.0
2007-03-29 14:50:00,27.59,27.68,27.59,27.67,749200.0,19.6532,19.7173,19.6532,19.7101,749200.0
2007-03-29 15:00:00,27.67,27.7,27.62,27.62,672100.0,19.7101,19.7315,19.6745,19.6745,672100.0
2007-03-29 15:10:00,27.62,27.71,27.62,27.65,1066300.0,19.6745,19.7386,19.6745,19.6959,1066300.0
2007-03-29 15:20:00,27.65,27.71,27.64,27.68,779000.0,19.6959,19.7386,19.6888,19.7173,779000.0
2007-03-29 15:30:00,27.68,27.72,27.63,27.65,890500.0,19.7173,19.7458,19.6817,19.6959,890500.0
2007-03-29 15:40:00,27.65,27.73,27.64,27.7,1466300.0,19.6959,19.7529,19.6888,19.7315,1466300.0
2007-03-29 15:50:00,27.7,27.75,27.63,27.74,5216600.0,19.7315,19.7671,19.6817,19.76,5216600.0
2007-03-30 09:30:00,27.75,27.88,27.75,27.77,1773600.0,19.7671,19.8597,19.7671,19.7814,1773600.0
2007-03-30 09:40:00,27.77,27.95,27.77,27.83,1529800.0,19.7814,19.9096,19.7814,19.8241,1529800.0
2007-03-30 09:50:00,27.84,27.86,27.77,27.86,701400.0,19.8312,19.8455,19.7814,19.8455,701400.0
2007-03-30 10:00:00,27.86,27.92,27.77,27.81,1229700.0,19.8455,19.8882,19.7814,19.8099,1229700.0
2007-03-30 10:10:00,27.81,27.82,27.79,27.79,643900.0,19.8099,19.817,19.7956,19.7956,643900.0
2007-03-30 10:20:00,27.79,27.83,27.78,27.8,871800.0,19.7956,19.8241,19.7885,19.8027,871800.0
2007-03-30 10:30:00,27.8,27.87,27.79,27.84,695700.0,19.8027,19.8526,19.7956,19.8312,695700.0
2007-03-30 10:40:00,27.83,27.9,27.83,27.89,646900.0,19.8241,19.874,19.8241,19.8669,646900.0
2007-03-30 10:50:00,27.89,27.92,27.88,27.91,582900.0,19.8669,19.8882,19.8597,19.8811,582900.0
2007-03-30 11:00:00,27.91,27.93,27.91,27.91,385300.0,19.8811,19.8954,19.8811,19.8811,385300.0
2007-03-30 11:10:00,27.91,27.92,27.81,27.85,738500.0,19.8811,19.8882,19.8099,19.8384,738500.0
2007-03-30 11:20:00,27.85,27.92,27.65,27.69,1329400.0,19.8384,19.8882,19.6959,19.7244,1329400.0
2007-03-30 11:30:00,27.68,27.74,27.68,27.7,905800.0,19.7173,19.76,19.7173,19.7315,905800.0
2007-03-30 11:40:00,27.71,27.71,27.5,27.6,1856100.0,19.7386,19.7386,19.5891,19.6603,1856100.0
2007-03-30 11:50:00,27.6,27.72,27.6,27.68,1107300.0,19.6603,19.7458,19.6603,19.7173,1107300.0
2007-03-30 12:00:00,27.67,27.74,27.63,27.72,1101800.0,19.7101,19.76,19.6817,19.7458,1101800.0
2007-03-30 12:10:00,27.72,27.73,27.62,27.66,724600.0,19.7458,19.7529,19.6745,19.703,724600.0
2007-03-30 12:20:00,27.66,27.67,27.64,27.65,392700.0,19.703,19.7101,19.6888,19.6959,392700.0
2007-03-30 12:30:00,27.65,27.7,27.64,27.66,393500.0,19.6959,19.7315,19.6888,19.703,393500.0
2007-03-30 12:40:00,27.66,27.67,27.61,27.61,565600.0,19.703,19.7101,19.6674,19.6674,565600.0
2007-03-30 12:50:00,27.61,27.62,27.57,27.58,744700.0,19.6674,19.6745,19.6389,19.646,744700.0
2007-03-30 13:00:00,27.58,27.68,27.57,27.65,602700.0,19.646,19.7173,19.6389,19.6959,602700.0
2007-03-30 13:10:00,27.65,27.66,27.6,27.63,403700.0,19.6959,19.703,19.6603,19.6817,403700.0
2007-03-30 13:20:00,27.62,27.65,27.6,27.63,451700.0,19.6745,19.6959,19.6603,19.6817,451700.0
2007-03-30 13:30:00,27.63,27.68,27.63,27.65,474200.0,19.6817,19.7173,19.6817,19.6959,474200.0
2007-03-30 13:40:00,27.65,27.78,27.65,27.71,1825000.0,19.6959,19.7885,19.6959,19.7386,1825000.0
2007-03-30 13:50:00,27.7,27.73,27.67,27.69,441800.0,19.7315,19.7529,19.7101,19.7244,441800.0
2007-03-30 14:00:00,27.69,27.75,27.65,27.68,967300.0,19.7244,19.7671,19.6959,19.7173,967300.0
2007-03-30 14:10:00,27.68,27.74,27.68,27.71,646100.0,19.7173,19.76,19.7173,19.7386,646100.0
2007-03-30 14:20:00,27.71,27.81,27.7,27.78,737500.0,19.7386,19.8099,19.7315,19.7885,737500.0
2007-03-30 14:30:00,27.79,27.87,27.77,27.82,658500.0,19.7956,19.8526,19.7814,19.817,658500.0
2007-03-30 14:40:00,27.82,27.9,27.81,27.87,1243100.0,19.817,19.874,19.8099,19.8526,1243100.0
2007-03-30 14:50:00,27.87,27.88,27.82,27.84,1017300.0,19.8526,19.8597,19.817,19.8312,1017300.0
2007-03-30 15:00:00,27.84,27.88,27.82,27.82,1098300.0,19.8312,19.8597,19.817,19.817,1098300.0
2007-03-30 15:10:00,27.82,27.83,27.76,27.83,860900.0,19.817,19.8241,19.7743,19.8241,860900.0
2007-03-30 15:20:00,27.83,27.87,27.83,27.84,944500.0,19.8241,19.8526,19.8241,19.8312,944500.0
2007-03-30 15:30:00,27.84,27.85,27.78,27.78,942000.0,19.8312,19.8384,19.7885,19.7885,942000.0
2007-03-30 15:40:00,27.79,27.87,27.79,27.86,1177900.0,19.7956,19.8526,19.7956,19.8455,1177900.0
2007-03-30 15:50:00,27.86,27.9,27.75,27.87,6930300.0,19.8455,19.874,19.7671,19.8526,6930300.0
2007-04-02 09:30:00,27.88,27.93,27.81,27.83,1948100.0,19.8597,19.8954,19.8099,19.8241,1948100.0
2007-04-02 09:40:00,27.84,27.86,27.79,27.83,928500.0,19.8312,19.8455,19.7956,19.8241,928500.0
2007-04-02 09:50:00,27.83,27.91,27.78,27.86,953300.0,19.8241,19.8811,19.7885,19.8455,953300.0
2007-04-02 10:00:00,27.86,27.87,27.68,27.73,2207600.0,19.8455,19.8526,19.7173,19.7529,2207600.0
2007-04-02 10:10:00,27.71,27.74,27.62,27.68,1150700.0,19.7386,19.76,19.6745,19.7173,1150700.0
2007-04-02 10:20:00,27.68,27.87,27.63,27.77,874800.0,19.7173,19.8526,19.6817,19.7814,874800.0
2007-04-02 10:30:00,27.77,27.8,27.7,27.72,1001700.0,19.7814,19.8027,19.7315,19.7458,1001700.0
2007-04-02 10:40:00,27.72,27.73,27.67,27.69,816600.0,19.7458,19.7529,19.7101,19.7244,816600.0
2007-04-02 10:50:00,27.7,27.73,27.67,27.71,933200.0,19.7315,19.7529,19.7101,19.7386,933200.0
2007-04-02 11:00:00,27.7,27.74,27.68,27.71,826700.0,19.7315,19.76,19.7173,19.7386,826700.0
2007-04-02 11:10:00,27.71,27.73,27.7,27.71,352600.0,19.7386,19.7529,19.7315,19.7386,352600.0
2007-04-02 11:20:00,27.71,27.72,27.7,27.71,437600.0,19.7386,19.7458,19.7315,19.7386,437600.0
2007-04-02 11:30:00,27.71,27.77,27.71,27.77,465400.0,19.7386,19.7814,19.7386,19.7814,465400.0
2007-04-02 11:40:00,27.76,27.78,27.73,27.73,558400.0,19.7743,19.7885,19.7529,19.7529,558400.0
2007-04-02 11:50:00,27.73,27.74,27.69,27.72,426400.0,19.7529,19.76,19.7244,19.7458,426400.0
2007-04-02 12:00:00,27.71,27.73,27.69,27.69,782200.0,19.7386,19.7529,19.7244,19.7244,782200.0
2007-04-02 12:10:00,27.69,27.72,27.67,27.71,926600.0,19.7244,19.7458,19.7101,19.7386,926600.0
2007-04-02 12:20:00,27.71,27.72,27.69,27.72,527900.0,19.7386,19.7458,19.7244,19.7458,527900.0
2007-04-02 12:30:00,27.72,27.74,27.7,27.7,485400.0,19.7458,19.76,19.7315,19.7315,485400.0
2007-04-02 12:40:00,27.71,27.74,27.64,27.67,1392300.0,19.7386,19.76,19.6888,19.7101,1392300.0
2007-04-02 12:50:00,27.67,27.67,27.59,27.62,1081100.0,19.7101,19.7101,19.6532,19.6745,1081100.0
2007-04-02 13:00:00,27.61,27.68,27.61,27.68,569500.0,19.6674,19.7173,19.6674,19.7173,569500.0
2007-04-02 13:10:00,27.67,27.7,27.64,27.69,672600.0,19.7101,19.7315,19.6888,19.7244,672600.0
2007-04-02 13:20:00,27.69,27.72,27.67,27.67,526800.0,19.7244,19.7458,19.7101,19.7101,526800.0
2007-04-02 13:30:00,27.67,27.67,27.63,27.66,406900.0,19.7101,19.7101,19.6817,19.703,406900.0
2007-04-02 13:40:00,27.65,27.66,27.61,27.64,924300.0,19.6959,19.703,19.6674,19.6888,924300.0
2007-04-02 13:50:00,27.64,27.65,27.61,27.62,401500.0,19.6888,19.6959,19.6674,19.6745,401500.0
2007-04-02 14:00:00,27.62,27.63,27.56,27.59,881500.0,19.6745,19.6817,19.6318,19.6532,881500.0
2007-04-02 14:10:00,27.59,27.62,27.58,27.62,634800.0,19.6532,19.6745,19.646,19.6745,634800.0
2007-04-02 14:20:00,27.62,27.68,27.6,27.64,1060100.0,19.6745,19.7173,19.6603,19.6888,1060100.0
2007-04-02 14:30:00,27.64,27.66,27.62,27.64,654400.0,19.6888,19.703,19.6745,19.6888,654400.0
2007-04-02 14:40:00,27.64,27.65,27.61,27.62,557200.0,19.6888,19.6959,19.6674,19.6745,557200.0
2007-04-02 14:50:00,27.61,27.62,27.61,27.62,347800.0,19.6674,19.6745,19.6674,19.6745,347800.0
2007-04-02 15:00:00,27.62,27.66,27.61,27.64,1074700.0,19.6745,19.703,19.6674,19.6888,1074700.0
2007-04-02 15:10:00,27.65,27.7,27.64,27.67,920200.0,19.6959,19.7315,19.6888,19.7101,920200.0
2007-04-02 15:20:00,27.67,27.69,27.66,27.68,570500.0,19.7101,19.7244,19.703,19.7173,570500.0
2007-04-02 15:30:00,27.69,27.69,27.63,27.64,683300.0,19.7244,19.7244,19.6817,19.6888,683300.0
2007-04-02 15:40:00,27.63,27.7,27.63,27.69,1498300.0,19.6817,19.7315,19.6817,19.7244,1498300.0
2007-04-02 15:50:00,27.69,27.73,27.68,27.73,6433600.0,19.7244,19.7529,19.7173,19.7529,6433600.0
2007-04-03 09:30:00,27.86,27.87,27.75,27.81,2317900.0,19.8455,19.8526,19.7671,19.8099,2317900.0
2007-04-03 09:40:00,27.81,27.88,27.78,27.86,1160600.0,19.8099,19.8597,19.7885,19.8455,1160600.0
2007-04-03 09:50:00,27.86,27.92,27.83,27.86,951000.0,19.8455,19.8882,19.8241,19.8455,951000.0
2007-04-03 10:00:00,27.85,27.98,27.85,27.93,1698000.0,19.8384,19.931,19.8384,19.8954,1698000.0
2007-04-03 10:10:00,27.94,27.94,27.87,27.87,1111000.0,19.9025,19.9025,19.8526,19.8526,1111000.0
2007-04-03 10:20:00,27.87,27.94,27.86,27.86,1276600.0,19.8526,19.9025,19.8455,19.8455,1276600.0
2007-04-03 10:30:00,27.86,27.86,27.79,27.85,1451300.0,19.8455,19.8455,19.7956,19.8384,1451300.0
2007-04-03 10:40:00,27.85,28.02,27.84,27.99,1918700.0,19.8384,19.9595,19.8312,19.9381,1918700.0
2007-04-03 10:50:00,28.0,28.01,27.95,27.97,587300.0,19.9452,19.9523,19.9096,19.9238,587300.0
2007-04-03 11:00:00,27.97,27.99,27.93,27.96,819100.0,19.9238,19.9381,19.8954,19.9167,819100.0
2007-04-03 11:10:00,27.96,27.97,27.95,27.95,297800.0,19.9167,19.9238,19.9096,19.9096,297800.0
2007-04-03 11:20:00,27.94,27.96,27.93,27.95,436400.0,19.9025,19.9167,19.8954,19.9096,436400.0
2007-04-03 11:30:00,27.95,28.0,27.94,27.97,292100.0,19.9096,19.9452,19.9025,19.9238,292100.0
2007-04-03 11:40:00,27.97,28.02,27.94,28.01,608800.0,19.9238,19.9595,19.9025,19.9523,608800.0
2007-04-03 11:50:00,28.01,28.06,28.01,28.05,881800.0,19.9523,19.988,19.9523,19.9808,881800.0
2007-04-03 12:00:00,28.05,28.06,28.0,28.01,885700.0,19.9808,19.988,19.9452,19.9523,885700.0
2007-04-03 12:10:00,28.02,28.02,28.01,28.01,313600.0,19.9595,19.9595,19.9523,19.9523,313600.0
2007-04-03 12:20:00,28.02,28.02,27.96,27.96,485800.0,19.9595,19.9595,19.9167,19.9167,485800.0
2007-04-03 12:30:00,27.96,27.98,27.94,27.97,555300.0,19.9167,19.931,19.9025,19.9238,555300.0
2007-04-03 12:40:00,27.98,27.98,27.92,27.94,414200.0,19.931,19.931,19.8882,19.9025,414200.0
2007-04-03 12:50:00,27.94,27.95,27.91,27.91,705100.0,19.9025,19.9096,19.8811,19.8811,705100.0
2007-04-03 13:00:00,27.91,27.99,27.91,27.93,590200.0,19.8811,19.9381,19.8811,19.8954,590200.0
2007-04-03 13:10:00,27.93,27.98,27.93,27.98,401200.0,19.8954,19.931,19.8954,19.931,401200.0
2007-04-03 13:20:00,27.97,28.01,27.96,28.01,329400.0,19.9238,19.9523,19.9167,19.9523,329400.0
2007-04-03 13:30:00,28.0,28.01,27.99,28.0,543200.0,19.9452,19.9523,19.9381,19.9452,543200.0
2007-04-03 13:40:00,28.0,28.05,27.99,28.03,823800.0,19.9452,19.9808,19.9381,19.9666,823800.0
2007-04-03 13:50:00,28.02,28.04,27.98,28.0,1046100.0,19.9595,19.9737,19.931,19.9452,1046100.0
2007-04-03 14:00:00,28.0,28.0,27.97,27.98,743300.0,19.9452,19.9452,19.9238,19.931,743300.0
2007-04-03 14:10:00,27.98,27.99,27.91,27.94,1127400.0,19.931,19.9381,19.8811,19.9025,1127400.0
2007-04-03 14:20:00,27.93,27.96,27.91,27.94,455000.0,19.8954,19.9167,19.8811,19.9025,455000.0
2007-04-03 14:30:00,27.94,27.97,27.91,27.95,539300.0,19.9025,19.9238,19.8811,19.9096,539300.0
2007-04-03 14:40:00,27.96,27.97,27.88,27.89,879000.0,19.9167,19.9238,19.8597,19.8669,879000.0
2007-04-03 14:50:00,27.9,27.92,27.85,27.86,1323700.0,19.874,19.8882,19.8384,19.8455,1323700.0
2007-04-03 15:00:00,27.86,27.91,27.85,27.89,1364000.0,19.8455,19.8811,19.8384,19.8669,1364000.0
2007-04-03 15:10:00,27.89,27.89,27.85,27.86,662900.0,19.8669,19.8669,19.8384,19.8455,662900.0
2007-04-03 15:20:00,27.87,27.9,27.86,27.89,868900.0,19.8526,19.874,19.8455,19.8669,868900.0
2007-04-03 15:30:00,27.9,27.9,27.87,27.9,739200.0,19.874,19.874,19.8526,19.874,739200.0
2007-04-03 15:40:00,27.89,27.91,27.83,27.86,1301600.0,19.8669,19.8811,19.8241,19.8455,1301600.0
2007-04-03 15:50:00,27.86,27.91,27.82,27.86,4972900.0,19.8455,19.8811,19.817,19.8455,4972900.0
2007-04-04 09:30:00,28.01,28.09,27.9,28.07,2867400.0,19.9523,20.0093,19.874,19.9951,2867400.0
2007-04-04 09:40:00,28.07,28.15,28.06,28.13,1883200.0,19.9951,20.0521,19.988,20.0378,1883200.0
2007-04-04 09:50:00,28.13,28.27,27.14,28.21,2993400.0,20.0378,20.1375,19.3326,20.0948,2993400.0
2007-04-04 10:00:00,28.21,28.26,28.12,28.2,2464700.0,20.0948,20.1304,20.0307,20.0877,2464700.0
2007-04-04 10:10:00,28.21,28.26,28.2,28.2,1143700.0,20.0948,20.1304,20.0877,20.0877,1143700.0
2007-04-04 10:20:00,28.2,28.35,28.2,28.33,1396900.0,20.0877,20.1945,20.0877,20.1803,1396900.0
2007-04-04 10:30:00,28.33,28.38,28.24,28.34,1848400.0,20.1803,20.2159,20.1162,20.1874,1848400.0
2007-04-04 10:40:00,28.34,28.38,28.26,28.27,998000.0,20.1874,20.2159,20.1304,20.1375,998000.0
2007-04-04 10:50:00,28.28,28.37,28.27,28.35,1015300.0,20.1447,20.2088,20.1375,20.1945,1015300.0
2007-04-04 11:00:00,28.34,28.35,28.29,28.3,520300.0,20.1874,20.1945,20.1518,20.1589,520300.0
2007-04-04 11:10:00,28.3,28.34,28.27,28.34,1509100.0,20.1589,20.1874,20.1375,20.1874,1509100.0
2007-04-04 11:20:00,28.34,28.38,28.32,28.38,992300.0,20.1874,20.2159,20.1732,20.2159,992300.0
2007-04-04 11:30:00,28.37,28.48,28.37,28.43,2181000.0,20.2088,20.2871,20.2088,20.2515,2181000.0
2007-04-04 11:40:00,28.44,28.46,28.41,28.44,1098000.0,20.2586,20.2729,20.2373,20.2586,1098000.0
2007-04-04 11:50:00,28.44,28.55,28.0,28.53,1817000.0,20.2586,20.337,19.9452,20.3228,1817000.0
2007-04-04 12:00:00,28.52,28.62,28.5,28.62,1513400.0,20.3156,20.3869,20.3014,20.3869,1513400.0
2007-04-04 12:10:00,28.62,28.73,28.62,28.72,2489700.0,20.3869,20.4652,20.3869,20.4581,2489700.0
2007-04-04 12:20:00,28.72,28.78,28.64,28.67,1649600.0,20.4581,20.5008,20.4011,20.4225,1649600.0
2007-04-04 12:30:00,28.67,28.68,28.62,28.65,1357200.0,20.4225,20.4296,20.3869,20.4082,1357200.0
2007-04-04 12:40:00,28.66,28.67,28.58,28.58,538900.0,20.4154,20.4225,20.3584,20.3584,538900.0
2007-04-04 12:50:00,28.58,28.65,28.57,28.6,648200.0,20.3584,20.4082,20.3512,20.3726,648200.0
2007-04-04 13:00:00,28.6,28.62,28.45,28.53,1424300.0,20.3726,20.3869,20.2658,20.3228,1424300.0
2007-04-04 13:10:00,28.53,28.54,28.45,28.46,801600.0,20.3228,20.3299,20.2658,20.2729,801600.0
2007-04-04 13:20:00,28.46,28.5,28.43,28.47,934600.0,20.2729,20.3014,20.2515,20.28,934600.0
2007-04-04 13:30:00,28.48,28.54,28.47,28.52,768300.0,20.2871,20.3299,20.28,20.3156,768300.0
2007-04-04 13:40:00,28.52,28.6,28.48,28.51,602600.0,20.3156,20.3726,20.2871,20.3085,602600.0
2007-04-04 13:50:00,28.51,28.62,28.5,28.53,467400.0,20.3085,20.3869,20.3014,20.3228,467400.0
2007-04-04 14:00:00,28.54,28.55,28.51,28.54,488300.0,20.3299,20.337,20.3085,20.3299,488300.0
2007-04-04 14:10:00,28.55,28.61,28.55,28.58,973600.0,20.337,20.3797,20.337,20.3584,973600.0
2007-04-04 14:20:00,28.58,28.63,28.57,28.58,711600.0,20.3584,20.394,20.3512,20.3584,711600.0
2007-04-04 14:30:00,28.58,28.59,28.53,28.55,786700.0,20.3584,20.3655,20.3228,20.337,786700.0
2007-04-04 14:40:00,28.54,28.56,28.52,28.56,668400.0,20.3299,20.3441,20.3156,20.3441,668400.0
2007-04-04 14:50:00,28.55,28.6,28.53,28.53,887200.0,20.337,20.3726,20.3228,20.3228,887200.0
2007-04-04 15:00:00,28.53,28.54,28.52,28.52,733600.0,20.3228,20.3299,20.3156,20.3156,733600.0
2007-04-04 15:10:00,28.53,28.59,28.52,28.57,972300.0,20.3228,20.3655,20.3156,20.3512,972300.0
2007-04-04 15:20:00,28.57,28.6,28.55,28.56,976700.0,20.3512,20.3726,20.337,20.3441,976700.0
2007-04-04 15:30:00,28.57,28.58,28.53,28.55,871900.0,20.3512,20.3584,20.3228,20.337,871900.0
2007-04-04 15:40:00,28.54,28.57,28.51,28.53,1466800.0,20.3299,20.3512,20.3085,20.3228,1466800.0
2007-04-04 15:50:00,28.53,28.62,28.41,28.5,6049300.0,20.3228,20.3869,20.2373,20.3014,6049300.0
2007-04-05 09:30:00,28.32,28.4,28.3,28.36,2248400.0,20.1732,20.2301,20.1589,20.2017,2248400.0
2007-04-05 09:40:00,28.36,28.5,28.36,28.47,1330000.0,20.2017,20.3014,20.2017,20.28,1330000.0
2007-04-05 09:50:00,28.47,28.56,28.47,28.51,1157900.0,20.28,20.3441,20.28,20.3085,1157900.0
2007-04-05 10:00:00,28.51,28.54,28.33,28.53,1063900.0,20.3085,20.3299,20.1803,20.3228,1063900.0
2007-04-05 10:10:00,28.53,28.53,28.48,28.48,562000.0,20.3228,20.3228,20.2871,20.2871,562000.0
2007-04-05 10:20:00,28.48,28.5,28.47,28.49,525700.0,20.2871,20.3014,20.28,20.2943,525700.0
2007-04-05 10:30:00,28.49,28.52,28.49,28.49,441400.0,20.2943,20.3156,20.2943,20.2943,441400.0
2007-04-05 10:40:00,28.49,28.5,28.49,28.49,360600.0,20.2943,20.3014,20.2943,20.2943,360600.0
2007-04-05 10:50:00,28.49,28.51,28.49,28.49,447600.0,20.2943,20.3085,20.2943,20.2943,447600.0
2007-04-05 11:00:00,28.49,28.52,28.49,28.51,367000.0,20.2943,20.3156,20.2943,20.3085,367000.0
2007-04-05 11:10:00,28.52,28.54,28.51,28.53,497100.0,20.3156,20.3299,20.3085,20.3228,497100.0
2007-04-05 11:20:00,28.53,28.57,28.53,28.54,1115600.0,20.3228,20.3512,20.3228,20.3299,1115600.0
2007-04-05 11:30:00,28.54,28.58,28.53,28.53,844200.0,20.3299,20.3584,20.3228,20.3228,844200.0
2007-04-05 11:40:00,28.54,28.54,28.53,28.53,388700.0,20.3299,20.3299,20.3228,20.3228,388700.0
2007-04-05 11:50:00,28.53,28.54,28.5,28.52,874700.0,20.3228,20.3299,20.3014,20.3156,874700.0
2007-04-05 12:00:00,28.52,28.55,28.52,28.55,655800.0,20.3156,20.337,20.3156,20.337,655800.0
2007-04-05 12:10:00,28.54,28.55,28.53,28.53,442900.0,20.3299,20.337,20.3228,20.3228,442900.0
2007-04-05 12:20:00,28.53,28.54,28.53,28.53,526200.0,20.3228,20.3299,20.3228,20.3228,526200.0
2007-04-05 12:30:00,28.53,28.54,28.5,28.5,370900.0,20.3228,20.3299,20.3014,20.3014,370900.0
2007-04-05 12:40:00,28.5,28.52,28.5,28.51,342500.0,20.3014,20.3156,20.3014,20.3085,342500.0
2007-04-05 12:50:00,28.51,28.54,28.51,28.52,632000.0,20.3085,20.3299,20.3085,20.3156,632000.0
2007-04-05 13:00:00,28.52,28.56,28.52,28.55,254600.0,20.3156,20.3441,20.3156,20.337,254600.0
2007-04-05 13:10:00,28.55,28.6,28.55,28.59,504600.0,20.337,20.3726,20.337,20.3655,504600.0
2007-04-05 13:20:00,28.59,28.6,28.53,28.55,611800.0,20.3655,20.3726,20.3228,20.337,611800.0
2007-04-05 13:30:00,28.54,28.56,28.53,28.55,407000.0,20.3299,20.3441,20.3228,20.337,407000.0
2007-04-05 13:40:00,28.55,28.58,28.55,28.58,242000.0,20.337,20.3584,20.337,20.3584,242000.0
2007-04-05 13:50:00,28.57,28.59,28.55,28.56,343200.0,20.3512,20.3655,20.337,20.3441,343200.0
2007-04-05 14:00:00,28.55,28.63,28.55,28.62,662100.0,20.337,20.394,20.337,20.3869,662100.0
2007-04-05 14:10:00,28.62,28.63,28.6,28.62,496200.0,20.3869,20.394,20.3726,20.3869,496200.0
2007-04-05 14:20:00,28.62,28.65,28.6,28.64,839700.0,20.3869,20.4082,20.3726,20.4011,839700.0
2007-04-05 14:30:00,28.63,28.65,28.58,28.59,837700.0,20.394,20.4082,20.3584,20.3655,837700.0
2007-04-05 14:40:00,28.58,28.6,28.56,28.57,607400.0,20.3584,20.3726,20.3441,20.3512,607400.0
2007-04-05 14:50:00,28.57,28.58,28.54,28.55,675000.0,20.3512,20.3584,20.3299,20.337,675000.0
2007-04-05 15:00:00,28.55,28.61,28.55,28.55,828600.0,20.337,20.3797,20.337,20.337,828600.0
2007-04-05 15:10:00,28.55,28.56,28.52,28.52,991500.0,20.337,20.3441,20.3156,20.3156,991500.0
2007-04-05 15:20:00,28.53,28.55,28.52,28.53,376200.0,20.3228,20.337,20.3156,20.3228,376200.0
2007-04-05 15:30:00,28.53,28.54,28.51,28.53,641800.0,20.3228,20.3299,20.3085,20.3228,641800.0
2007-04-05 15:40:00,28.54,28.54,28.51,28.53,778200.0,20.3299,20.3299,20.3085,20.3228,778200.0
2007-04-05 15:50:00,28.52,28.55,28.51,28.55,2285100.0,20.3156,20.337,20.3085,20.337,2285100.0
2007-04-09 09:30:00,28.57,28.6,28.4,28.45,2024000.0,20.3512,20.3726,20.2301,20.2658,2024000.0
2007-04-09 09:40:00,28.46,28.57,28.39,28.41,873300.0,20.2729,20.3512,20.223,20.2373,873300.0
2007-04-09 09:50:00,28.4,28.52,28.4,28.48,1152100.0,20.2301,20.3156,20.2301,20.2871,1152100.0
2007-04-09 10:00:00,28.48,28.49,28.39,28.41,511400.0,20.2871,20.2943,20.223,20.2373,511400.0
2007-04-09 10:10:00,28.39,28.42,28.39,28.41,992600.0,20.223,20.2444,20.223,20.2373,992600.0
2007-04-09 10:20:00,28.4,28.47,28.4,28.45,661200.0,20.2301,20.28,20.2301,20.2658,661200.0
2007-04-09 10:30:00,28.45,28.47,28.44,28.46,307600.0,20.2658,20.28,20.2586,20.2729,307600.0
2007-04-09 10:40:00,28.45,28.53,28.45,28.52,1090400.0,20.2658,20.3228,20.2658,20.3156,1090400.0
2007-04-09 10:50:00,28.51,28.58,28.51,28.58,618400.0,20.3085,20.3584,20.3085,20.3584,618400.0
2007-04-09 11:00:00,28.57,28.63,28.56,28.6,1298100.0,20.3512,20.394,20.3441,20.3726,1298100.0
2007-04-09 11:10:00,28.6,28.62,28.6,28.6,627800.0,20.3726,20.3869,20.3726,20.3726,627800.0
2007-04-09 11:20:00,28.6,28.61,28.54,28.57,535300.0,20.3726,20.3797,20.3299,20.3512,535300.0
2007-04-09 11:30:00,28.57,28.59,28.53,28.53,423200.0,20.3512,20.3655,20.3228,20.3228,423200.0
2007-04-09 11:40:00,28.53,28.56,28.49,28.5,809900.0,20.3228,20.3441,20.2943,20.3014,809900.0
2007-04-09 11:50:00,28.5,28.54,28.5,28.51,464100.0,20.3014,20.3299,20.3014,20.3085,464100.0
2007-04-09 12:00:00,28.5,28.54,28.5,28.52,415900.0,20.3014,20.3299,20.3014,20.3156,415900.0
2007-04-09 12:10:00,28.52,28.53,28.5,28.5,449200.0,20.3156,20.3228,20.3014,20.3014,449200.0
2007-04-09 12:20:00,28.5,28.51,28.5,28.5,352500.0,20.3014,20.3085,20.3014,20.3014,352500.0
2007-04-09 12:30:00,28.5,28.58,28.5,28.58,659400.0,20.3014,20.3584,20.3014,20.3584,659400.0
2007-04-09 12:40:00,28.58,28.65,28.57,28.62,622100.0,20.3584,20.4082,20.3512,20.3869,622100.0
2007-04-09 12:50:00,28.62,28.67,28.62,28.63,1133200.0,20.3869,20.4225,20.3869,20.394,1133200.0
2007-04-09 13:00:00,28.62,28.65,28.58,28.59,866200.0,20.3869,20.4082,20.3584,20.3655,866200.0
2007-04-09 13:10:00,28.59,28.6,28.57,28.57,211500.0,20.3655,20.3726,20.3512,20.3512,211500.0
2007-04-09 13:20:00,28.57,28.59,28.52,28.53,371700.0,20.3512,20.3655,20.3156,20.3228,371700.0
2007-04-09 13:30:00,28.53,28.58,28.52,28.57,540100.0,20.3228,20.3584,20.3156,20.3512,540100.0
2007-04-09 13:40:00,28.58,28.59,28.54,28.57,478400.0,20.3584,20.3655,20.3299,20.3512,478400.0
2007-04-09 13:50:00,28.56,28.57,28.5,28.52,472300.0,20.3441,20.3512,20.3014,20.3156,472300.0
2007-04-09 14:00:00,28.52,28.55,28.49,28.51,608600.0,20.3156,20.337,20.2943,20.3085,608600.0
2007-04-09 14:10:00,28.51,28.54,28.5,28.51,379400.0,20.3085,20.3299,20.3014,20.3085,379400.0
2007-04-09 14:20:00,28.5,28.53,28.48,28.48,770800.0,20.3014,20.3228,20.2871,20.2871,770800.0
2007-04-09 14:30:00,28.48,28.52,28.47,28.52,357600.0,20.2871,20.3156,20.28,20.3156,357600.0
2007-04-09 14:40:00,28.51,28.54,28.51,28.53,374500.0,20.3085,20.3299,20.3085,20.3228,374500.0
2007-04-09 14:50:00,28.53,28.6,28.53,28.6,575700.0,20.3228,20.3726,20.3228,20.3726,575700.0
2007-04-09 15:00:00,28.6,28.61,28.58,28.6,768600.0,20.3726,20.3797,20.3584,20.3726,768600.0
2007-04-09 15:10:00,28.59,28.63,28.59,28.63,713100.0,20.3655,20.394,20.3655,20.394,713100.0
2007-04-09 15:20:00,28.62,28.63,28.59,28.63,968900.0,20.3869,20.394,20.3655,20.394,968900.0
2007-04-09 15:30:00,28.63,28.7,28.62,28.67,1689900.0,20.394,20.4438,20.3869,20.4225,1689900.0
2007-04-09 15:40:00,28.67,28.72,28.66,28.66,2159300.0,20.4225,20.4581,20.4154,20.4154,2159300.0
2007-04-09 15:50:00,28.67,28.67,28.56,28.57,2543700.0,20.4225,20.4225,20.3441,20.3512,2543700.0
2007-04-10 09:30:00,28.5,28.58,28.44,28.56,3099100.0,20.3014,20.3584,20.2586,20.3441,3099100.0
2007-04-10 09:40:00,28.57,28.57,28.49,28.51,1776300.0,20.3512,20.3512,20.2943,20.3085,1776300.0
2007-04-10 09:50:00,28.5,28.55,28.48,28.53,1292100.0,20.3014,20.337,20.2871,20.3228,1292100.0
2007-04-10 10:00:00,28.53,28.59,28.52,28.59,1054500.0,20.3228,20.3655,20.3156,20.3655,1054500.0
2007-04-10 10:10:00,28.59,28.64,28.58,28.63,1312200.0,20.3655,20.4011,20.3584,20.394,1312200.0
2007-04-10 10:20:00,28.62,28.63,28.57,28.58,236600.0,20.3869,20.394,20.3512,20.3584,236600.0
2007-04-10 10:30:00,28.59,28.62,28.54,28.55,917100.0,20.3655,20.3869,20.3299,20.337,917100.0
2007-04-10 10:40:00,28.56,28.58,28.56,28.58,409800.0,20.3441,20.3584,20.3441,20.3584,409800.0
2007-04-10 10:50:00,28.57,28.58,28.54,28.54,426900.0,20.3512,20.3584,20.3299,20.3299,426900.0
2007-04-10 11:00:00,28.54,28.6,28.48,28.48,731000.0,20.3299,20.3726,20.2871,20.2871,731000.0
2007-04-10 11:10:00,28.48,28.49,28.44,28.45,907000.0,20.2871,20.2943,20.2586,20.2658,907000.0
2007-04-10 11:20:00,28.45,28.48,28.4,28.42,782900.0,20.2658,20.2871,20.2301,20.2444,782900.0
2007-04-10 11:30:00,28.42,28.44,28.4,28.4,970400.0,20.2444,20.2586,20.2301,20.2301,970400.0
2007-04-10 11:40:00,28.41,28.47,28.39,28.47,778300.0,20.2373,20.28,20.223,20.28,778300.0
2007-04-10 11:50:00,28.47,28.52,28.46,28.49,1320300.0,20.28,20.3156,20.2729,20.2943,1320300.0
2007-04-10 12:00:00,28.49,28.5,28.43,28.43,510000.0,20.2943,20.3014,20.2515,20.2515,510000.0
2007-04-10 12:10:00,28.43,28.49,28.42,28.47,281500.0,20.2515,20.2943,20.2444,20.28,281500.0
2007-04-10 12:20:00,28.47,28.5,28.47,28.49,353500.0,20.28,20.3014,20.28,20.2943,353500.0
2007-04-10 12:30:00,28.5,28.5,28.47,28.48,505700.0,20.3014,20.3014,20.28,20.2871,505700.0
2007-04-10 12:40:00,28.48,28.49,28.41,28.42,539900.0,20.2871,20.2943,20.2373,20.2444,539900.0
2007-04-10 12:50:00,28.41,28.43,28.39,28.39,519500.0,20.2373,20.2515,20.223,20.223,519500.0
2007-04-10 13:00:00,28.39,28.41,28.39,28.41,277100.0,20.223,20.2373,20.223,20.2373,277100.0
2007-04-10 13:10:00,28.41,28.41,28.34,28.34,798200.0,20.2373,20.2373,20.1874,20.1874,798200.0
2007-04-10 13:20:00,28.35,28.44,28.35,28.43,1037900.0,20.1945,20.2586,20.1945,20.2515,1037900.0
2007-04-10 13:30:00,28.44,28.44,28.37,28.38,712800.0,20.2586,20.2586,20.2088,20.2159,712800.0
2007-04-10 13:40:00,28.39,28.39,28.36,28.39,308000.0,20.223,20.223,20.2017,20.223,308000.0
2007-04-10 13:50:00,28.39,28.39,28.28,28.3,1204700.0,20.223,20.223,20.1447,20.1589,1204700.0
2007-04-10 14:00:00,28.3,28.4,28.29,28.3,470100.0,20.1589,20.2301,20.1518,20.1589,470100.0
2007-04-10 14:10:00,28.3,28.31,28.25,28.3,1068000.0,20.1589,20.166,20.1233,20.1589,1068000.0
2007-04-10 14:20:00,28.29,28.31,28.24,28.28,1092900.0,20.1518,20.166,20.1162,20.1447,1092900.0
2007-04-10 14:30:00,28.27,28.28,28.23,28.24,1237300.0,20.1375,20.1447,20.1091,20.1162,1237300.0
2007-04-10 14:40:00,28.24,28.29,28.22,28.25,962500.0,20.1162,20.1518,20.1019,20.1233,962500.0
2007-04-10 14:50:00,28.26,28.26,28.24,28.25,588500.0,20.1304,20.1304,20.1162,20.1233,588500.0
2007-04-10 15:00:00,28.24,28.29,28.24,28.28,592700.0,20.1162,20.1518,20.1162,20.1447,592700.0
2007-04-10 15:10:00,28.28,28.34,28.26,28.32,1102600.0,20.1447,20.1874,20.1304,20.1732,1102600.0
2007-04-10 15:20:00,28.33,28.38,28.32,28.36,1027400.0,20.1803,20.2159,20.1732,20.2017,1027400.0
2007-04-10 15:30:00,28.35,28.41,28.35,28.37,1134600.0,20.1945,20.2373,20.1945,20.2088,1134600.0
2007-04-10 15:40:00,28.37,28.39,28.37,28.39,753100.0,20.2088,20.223,20.2088,20.223,753100.0
2007-04-10 15:50:00,28.38,28.43,28.37,28.39,2134800.0,20.2159,20.2515,20.2088,20.223,2134800.0
2007-04-11 09:30:00,28.3,28.39,28.28,28.38,2282700.0,20.1589,20.223,20.1447,20.2159,2282700.0
2007-04-11 09:40:00,28.38,28.43,28.34,28.42,1177300.0,20.2159,20.2515,20.1874,20.2444,1177300.0
2007-04-11 09:50:00,28.41,28.55,28.29,28.52,1644100.0,20.2373,20.337,20.1518,20.3156,1644100.0
2007-04-11 10:00:00,28.53,28.56,28.48,28.54,1122100.0,20.3228,20.3441,20.2871,20.3299,1122100.0
2007-04-11 10:10:00,28.54,28.57,28.4,28.42,855400.0,20.3299,20.3512,20.2301,20.2444,855400.0
2007-04-11 10:20:00,28.42,28.44,28.32,28.4,1228800.0,20.2444,20.2586,20.1732,20.2301,1228800.0
2007-04-11 10:30:00,28.41,28.41,28.36,28.38,701100.0,20.2373,20.2373,20.2017,20.2159,701100.0
2007-04-11 10:40:00,28.38,28.38,28.23,28.29,1528100.0,20.2159,20.2159,20.1091,20.1518,1528100.0
2007-04-11 10:50:00,28.29,28.3,28.2,28.26,761100.0,20.1518,20.1589,20.0877,20.1304,761100.0
2007-04-11 11:00:00,28.25,28.27,28.21,28.21,644800.0,20.1233,20.1375,20.0948,20.0948,644800.0
2007-04-11 11:10:00,28.21,28.24,28.2,28.23,619100.0,20.0948,20.1162,20.0877,20.1091,619100.0
2007-04-11 11:20:00,28.23,28.24,28.2,28.23,699600.0,20.1091,20.1162,20.0877,20.1091,699600.0
2007-04-11 11:30:00,28.23,28.27,28.19,28.21,747200.0,20.1091,20.1375,20.0806,20.0948,747200.0
2007-04-11 11:40:00,28.22,28.29,28.18,28.22,575200.0,20.1019,20.1518,20.0734,20.1019,575200.0
2007-04-11 11:50:00,28.23,28.24,28.21,28.22,411400.0,20.1091,20.1162,20.0948,20.1019,411400.0
2007-04-11 12:00:00,28.22,28.26,28.22,28.24,471800.0,20.1019,20.1304,20.1019,20.1162,471800.0
2007-04-11 12:10:00,28.23,28.24,28.16,28.18,949100.0,20.1091,20.1162,20.0592,20.0734,949100.0
2007-04-11 12:20:00,28.18,28.2,28.12,28.14,1247600.0,20.0734,20.0877,20.0307,20.0449,1247600.0
2007-04-11 12:30:00,28.13,28.16,28.1,28.15,1061000.0,20.0378,20.0592,20.0164,20.0521,1061000.0
2007-04-11 12:40:00,28.15,28.18,28.15,28.17,366500.0,20.0521,20.0734,20.0521,20.0663,366500.0
2007-04-11 12:50:00,28.16,28.19,28.15,28.19,421600.0,20.0592,20.0806,20.0521,20.0806,421600.0
2007-04-11 13:00:00,28.18,28.24,28.16,28.22,820500.0,20.0734,20.1162,20.0592,20.1019,820500.0
2007-04-11 13:10:00,28.22,28.25,28.22,28.24,498200.0,20.1019,20.1233,20.1019,20.1162,498200.0
2007-04-11 13:20:00,28.25,28.25,28.19,28.2,427100.0,20.1233,20.1233,20.0806,20.0877,427100.0
2007-04-11 13:30:00,28.2,28.23,28.19,28.23,564600.0,20.0877,20.1091,20.0806,20.1091,564600.0
2007-04-11 13:40:00,28.22,28.26,28.22,28.22,575700.0,20.1019,20.1304,20.1019,20.1019,575700.0
2007-04-11 13:50:00,28.22,28.24,28.17,28.17,625200.0,20.1019,20.1162,20.0663,20.0663,625200.0
2007-04-11 14:00:00,28.18,28.18,28.04,28.08,2465300.0,20.0734,20.0734,19.9737,20.0022,2465300.0
2007-04-11 14:10:00,28.08,28.09,28.02,28.05,1466600.0,20.0022,20.0093,19.9595,19.9808,1466600.0
2007-04-11 14:20:00,28.04,28.07,28.0,28.01,1448400.0,19.9737,19.9951,19.9452,19.9523,1448400.0
2007-04-11 14:30:00,28.02,28.06,27.99,28.01,1975300.0,19.9595,19.988,19.9381,19.9523,1975300.0
2007-04-11 14:40:00,28.0,28.03,27.99,28.02,1099700.0,19.9452,19.9666,19.9381,19.9595,1099700.0
2007-04-11 14:50:00,28.02,28.04,28.0,28.01,754400.0,19.9595,19.9737,19.9452,19.9523,754400.0
2007-04-11 15:00:00,28.01,28.06,27.99,28.02,1054500.0,19.9523,19.988,19.9381,19.9595,1054500.0
2007-04-11 15:10:00,28.02,28.07,28.01,28.04,716000.0,19.9595,19.9951,19.9523,19.9737,716000.0
2007-04-11 15:20:00,28.04,28.1,28.03,28.05,1183600.0,19.9737,20.0164,19.9666,19.9808,1183600.0
2007-04-11 15:30:00,28.05,28.09,28.05,28.07,1004400.0,19.9808,20.0093,19.9808,19.9951,1004400.0
2007-04-11 15:40:00,28.07,28.16,28.0,28.12,1867000.0,19.9951,20.0592,19.9452,20.0307,1867000.0
2007-04-11 15:50:00,28.12,28.14,28.09,28.09,2524000.0,20.0307,20.0449,20.0093,20.0093,2524000.0
2007-04-12 09:30:00,28.06,28.14,28.04,28.13,2215600.0,19.988,20.0449,19.9737,20.0378,2215600.0
2007-04-12 09:40:00,28.13,28.19,28.07,28.16,1308800.0,20.0378,20.0806,19.9951,20.0592,1308800.0
2007-04-12 09:50:00,28.16,28.18,28.1,28.12,1574400.0,20.0592,20.0734,20.0164,20.0307,1574400.0
2007-04-12 10:00:00,28.11,28.24,28.1,28.23,1312400.0,20.0236,20.1162,20.0164,20.1091,1312400.0
2007-04-12 10:10:00,28.23,28.23,28.12,28.2,1037000.0,20.1091,20.1091,20.0307,20.0877,1037000.0
2007-04-12 10:20:00,28.2,28.32,28.18,28.3,1373400.0,20.0877,20.1732,20.0734,20.1589,1373400.0
2007-04-12 10:30:00,28.3,28.32,28.26,28.27,791500.0,20.1589,20.1732,20.1304,20.1375,791500.0
2007-04-12 10:40:00,28.26,28.37,28.12,28.34,1263800.0,20.1304,20.2088,20.0307,20.1874,1263800.0
2007-04-12 10:50:00,28.34,28.43,28.33,28.36,1125700.0,20.1874,20.2515,20.1803,20.2017,1125700.0
2007-04-12 11:00:00,28.36,28.39,28.31,28.36,1226800.0,20.2017,20.223,20.166,20.2017,1226800.0
2007-04-12 11:10:00,28.37,28.4,28.33,28.34,706700.0,20.2088,20.2301,20.1803,20.1874,706700.0
2007-04-12 11:20:00,28.33,28.42,28.06,28.41,1275400.0,20.1803,20.2444,19.988,20.2373,1275400.0
2007-04-12 11:30:00,28.42,28.42,28.34,28.36,720400.0,20.2444,20.2444,20.1874,20.2017,720400.0
2007-04-12 11:40:00,28.36,28.36,28.29,28.34,449800.0,20.2017,20.2017,20.1518,20.1874,449800.0
2007-04-12 11:50:00,28.34,28.41,28.33,28.4,598600.0,20.1874,20.2373,20.1803,20.2301,598600.0
2007-04-12 12:00:00,28.39,28.54,28.36,28.51,1468200.0,20.223,20.3299,20.2017,20.3085,1468200.0
2007-04-12 12:10:00,28.51,28.54,28.45,28.47,749700.0,20.3085,20.3299,20.2658,20.28,749700.0
2007-04-12 12:20:00,28.47,28.47,28.42,28.45,658100.0,20.28,20.28,20.2444,20.2658,658100.0
2007-04-12 12:30:00,28.45,28.51,28.41,28.51,594600.0,20.2658,20.3085,20.2373,20.3085,594600.0
2007-04-12 12:40:00,28.51,28.55,28.5,28.54,401400.0,20.3085,20.337,20.3014,20.3299,401400.0
2007-04-12 12:50:00,28.54,28.54,28.48,28.52,609900.0,20.3299,20.3299,20.2871,20.3156,609900.0
2007-04-12 13:00:00,28.53,28.62,28.52,28.57,1168300.0,20.3228,20.3869,20.3156,20.3512,1168300.0
2007-04-12 13:10:00,28.56,28.58,28.53,28.54,640500.0,20.3441,20.3584,20.3228,20.3299,640500.0
2007-04-12 13:20:00,28.54,28.57,28.51,28.56,1004800.0,20.3299,20.3512,20.3085,20.3441,1004800.0
2007-04-12 13:30:00,28.57,28.58,28.49,28.52,963900.0,20.3512,20.3584,20.2943,20.3156,963900.0
2007-04-12 13:40:00,28.52,28.53,28.47,28.48,1111100.0,20.3156,20.3228,20.28,20.2871,1111100.0
2007-04-12 13:50:00,28.48,28.51,28.45,28.45,569200.0,20.2871,20.3085,20.2658,20.2658,569200.0
2007-04-12 14:00:00,28.45,28.47,28.4,28.42,787400.0,20.2658,20.28,20.2301,20.2444,787400.0
2007-04-12 14:10:00,28.41,28.43,28.4,28.4,430800.0,20.2373,20.2515,20.2301,20.2301,430800.0
2007-04-12 14:20:00,28.41,28.43,28.36,28.36,678300.0,20.2373,20.2515,20.2017,20.2017,678300.0
2007-04-12 14:30:00,28.36,28.42,28.36,28.42,593500.0,20.2017,20.2444,20.2017,20.2444,593500.0
2007-04-12 14:40:00,28.42,28.46,28.41,28.45,485600.0,20.2444,20.2729,20.2373,20.2658,485600.0
2007-04-12 14:50:00,28.46,28.49,28.4,28.41,917600.0,20.2729,20.2943,20.2301,20.2373,917600.0
2007-04-12 15:00:00,28.42,28.47,28.41,28.47,559400.0,20.2444,20.28,20.2373,20.28,559400.0
2007-04-12 15:10:00,28.47,28.47,28.4,28.4,706000.0,20.28,20.28,20.2301,20.2301,706000.0
2007-04-12 15:20:00,28.4,28.5,28.4,28.48,1017000.0,20.2301,20.3014,20.2301,20.2871,1017000.0
2007-04-12 15:30:00,28.48,28.49,28.46,28.47,786400.0,20.2871,20.2943,20.2729,20.28,786400.0
2007-04-12 15:40:00,28.46,28.5,28.42,28.49,2033900.0,20.2729,20.3014,20.2444,20.2943,2033900.0
2007-04-12 15:50:00,28.49,28.59,28.47,28.54,4453800.0,20.2943,20.3655,20.28,20.3299,4453800.0
2007-04-13 09:30:00,28.43,28.46,28.28,28.3,1914700.0,20.2515,20.2729,20.1447,20.1589,1914700.0
2007-04-13 09:40:00,28.3,28.4,28.3,28.38,865700.0,20.1589,20.2301,20.1589,20.2159,865700.0
2007-04-13 09:50:00,28.38,28.39,28.3,28.31,549200.0,20.2159,20.223,20.1589,20.166,549200.0
2007-04-13 10:00:00,28.31,28.31,28.11,28.12,1685600.0,20.166,20.166,20.0236,20.0307,1685600.0
2007-04-13 10:10:00,28.12,28.18,28.1,28.15,1425500.0,20.0307,20.0734,20.0164,20.0521,1425500.0
2007-04-13 10:20:00,28.14,28.26,28.14,28.25,871300.0,20.0449,20.1304,20.0449,20.1233,871300.0
2007-04-13 10:30:00,28.25,28.37,28.24,28.34,1320500.0,20.1233,20.2088,20.1162,20.1874,1320500.0
2007-04-13 10:40:00,28.34,28.43,28.33,28.37,1652300.0,20.1874,20.2515,20.1803,20.2088,1652300.0
2007-04-13 10:50:00,28.37,28.4,28.35,28.39,539800.0,20.2088,20.2301,20.1945,20.223,539800.0
2007-04-13 11:00:00,28.39,28.45,28.39,28.42,713800.0,20.223,20.2658,20.223,20.2444,713800.0
2007-04-13 11:10:00,28.43,28.43,28.37,28.38,1036200.0,20.2515,20.2515,20.2088,20.2159,1036200.0
2007-04-13 11:20:00,28.38,28.4,28.34,28.4,471200.0,20.2159,20.2301,20.1874,20.2301,471200.0
2007-04-13 11:30:00,28.4,28.41,28.35,28.4,431800.0,20.2301,20.2373,20.1945,20.2301,431800.0
2007-04-13 11:40:00,28.39,28.41,28.36,28.4,405200.0,20.223,20.2373,20.2017,20.2301,405200.0
2007-04-13 11:50:00,28.4,28.42,28.38,28.41,378400.0,20.2301,20.2444,20.2159,20.2373,378400.0
2007-04-13 12:00:00,28.4,28.44,28.38,28.43,611800.0,20.2301,20.2586,20.2159,20.2515,611800.0
2007-04-13 12:10:00,28.43,28.49,28.38,28.39,1442100.0,20.2515,20.2943,20.2159,20.223,1442100.0
2007-04-13 12:20:00,28.39,28.45,28.35,28.4,757600.0,20.223,20.2658,20.1945,20.2301,757600.0
2007-04-13 12:30:00,28.39,28.4,28.38,28.39,475000.0,20.223,20.2301,20.2159,20.223,475000.0
2007-04-13 12:40:00,28.38,28.45,28.38,28.42,348700.0,20.2159,20.2658,20.2159,20.2444,348700.0
2007-04-13 12:50:00,28.42,28.47,28.42,28.45,537000.0,20.2444,20.28,20.2444,20.2658,537000.0
2007-04-13 13:00:00,28.45,28.48,28.42,28.43,780000.0,20.2658,20.2871,20.2444,20.2515,780000.0
2007-04-13 13:10:00,28.43,28.46,28.38,28.4,498500.0,20.2515,20.2729,20.2159,20.2301,498500.0
2007-04-13 13:20:00,28.4,28.43,28.38,28.43,402100.0,20.2301,20.2515,20.2159,20.2515,402100.0
2007-04-13 13:30:00,28.42,28.5,28.42,28.49,895200.0,20.2444,20.3014,20.2444,20.2943,895200.0
2007-04-13 13:40:00,28.5,28.52,28.48,28.5,587300.0,20.3014,20.3156,20.2871,20.3014,587300.0
2007-04-13 13:50:00,28.5,28.51,28.42,28.44,724900.0,20.3014,20.3085,20.2444,20.2586,724900.0
2007-04-13 14:00:00,28.44,28.45,28.39,28.39,454700.0,20.2586,20.2658,20.223,20.223,454700.0
2007-04-13 14:10:00,28.39,28.42,28.38,28.42,445800.0,20.223,20.2444,20.2159,20.2444,445800.0
2007-04-13 14:20:00,28.42,28.47,28.41,28.47,450200.0,20.2444,20.28,20.2373,20.28,450200.0
2007-04-13 14:30:00,28.46,28.47,28.44,28.44,311400.0,20.2729,20.28,20.2586,20.2586,311400.0
2007-04-13 14:40:00,28.44,28.7,28.44,28.54,1486200.0,20.2586,20.4438,20.2586,20.3299,1486200.0
2007-04-13 14:50:00,28.54,28.57,28.5,28.52,732200.0,20.3299,20.3512,20.3014,20.3156,732200.0
2007-04-13 15:00:00,28.52,28.58,28.51,28.57,601600.0,20.3156,20.3584,20.3085,20.3512,601600.0
2007-04-13 15:10:00,28.57,28.61,28.54,28.61,1090200.0,20.3512,20.3797,20.3299,20.3797,1090200.0
2007-04-13 15:20:00,28.6,28.66,28.58,28.58,1005500.0,20.3726,20.4154,20.3584,20.3584,1005500.0
2007-04-13 15:30:00,28.58,28.65,28.57,28.6,1044900.0,20.3584,20.4082,20.3512,20.3726,1044900.0
2007-04-13 15:40:00,28.6,28.63,28.57,28.57,994600.0,20.3726,20.394,20.3512,20.3512,994600.0
2007-04-13 15:50:00,28.58,28.63,28.56,28.62,1819300.0,20.3584,20.394,20.3441,20.3869,1819300.0
2007-04-16 09:30:00,28.6,28.71,28.54,28.7,1739300.0,20.3726,20.451,20.3299,20.4438,1739300.0
2007-04-16 09:40:00,28.71,28.73,28.67,28.73,885500.0,20.451,20.4652,20.4225,20.4652,885500.0
2007-04-16 09:50:00,28.73,28.75,28.65,28.65,1365000.0,20.4652,20.4795,20.4082,20.4082,1365000.0
2007-04-16 10:00:00,28.66,28.69,28.21,28.64,724000.0,20.4154,20.4367,20.0948,20.4011,724000.0
2007-04-16 10:10:00,28.65,28.67,28.56,28.57,922900.0,20.4082,20.4225,20.3441,20.3512,922900.0
2007-04-16 10:20:00,28.57,28.57,28.49,28.56,1022600.0,20.3512,20.3512,20.2943,20.3441,1022600.0
2007-04-16 10:30:00,28.56,28.59,28.47,28.58,1041600.0,20.3441,20.3655,20.28,20.3584,1041600.0
2007-04-16 10:40:00,28.58,28.6,28.56,28.56,465200.0,20.3584,20.3726,20.3441,20.3441,465200.0
2007-04-16 10:50:00,28.56,28.6,28.56,28.58,528900.0,20.3441,20.3726,20.3441,20.3584,528900.0
2007-04-16 11:00:00,28.58,28.62,28.55,28.61,779800.0,20.3584,20.3869,20.337,20.3797,779800.0
2007-04-16 11:10:00,28.61,28.66,28.6,28.64,510700.0,20.3797,20.4154,20.3726,20.4011,510700.0
2007-04-16 11:20:00,28.64,28.65,28.62,28.64,353600.0,20.4011,20.4082,20.3869,20.4011,353600.0
2007-04-16 11:30:00,28.64,28.73,28.64,28.67,883900.0,20.4011,20.4652,20.4011,20.4225,883900.0
2007-04-16 11:40:00,28.68,28.71,28.65,28.7,510800.0,20.4296,20.451,20.4082,20.4438,510800.0
2007-04-16 11:50:00,28.71,28.72,28.65,28.66,487700.0,20.451,20.4581,20.4082,20.4154,487700.0
2007-04-16 12:00:00,28.65,28.67,28.64,28.66,338600.0,20.4082,20.4225,20.4011,20.4154,338600.0
2007-04-16 12:10:00,28.66,28.67,28.62,28.62,444200.0,20.4154,20.4225,20.3869,20.3869,444200.0
2007-04-16 12:20:00,28.62,28.64,28.6,28.6,291400.0,20.3869,20.4011,20.3726,20.3726,291400.0
2007-04-16 12:30:00,28.6,28.63,28.6,28.62,200300.0,20.3726,20.394,20.3726,20.3869,200300.0
2007-04-16 12:40:00,28.62,28.71,28.62,28.64,441100.0,20.3869,20.451,20.3869,20.4011,441100.0
2007-04-16 12:50:00,28.63,28.66,28.61,28.65,360900.0,20.394,20.4154,20.3797,20.4082,360900.0
2007-04-16 13:00:00,28.65,28.73,28.64,28.7,918300.0,20.4082,20.4652,20.4011,20.4438,918300.0
2007-04-16 13:10:00,28.7,28.73,28.7,28.72,223000.0,20.4438,20.4652,20.4438,20.4581,223000.0
2007-04-16 13:20:00,28.73,28.73,28.68,28.68,340500.0,20.4652,20.4652,20.4296,20.4296,340500.0
2007-04-16 13:30:00,28.68,28.7,28.68,28.7,407700.0,20.4296,20.4438,20.4296,20.4438,407700.0
2007-04-16 13:40:00,28.69,28.72,28.68,28.69,490200.0,20.4367,20.4581,20.4296,20.4367,490200.0
2007-04-16 13:50:00,28.69,28.7,28.63,28.65,841300.0,20.4367,20.4438,20.394,20.4082,841300.0
2007-04-16 14:00:00,28.64,28.68,28.62,28.67,352700.0,20.4011,20.4296,20.3869,20.4225,352700.0
2007-04-16 14:10:00,28.67,28.69,28.67,28.68,324800.0,20.4225,20.4367,20.4225,20.4296,324800.0
2007-04-16 14:20:00,28.69,28.7,28.68,28.69,326800.0,20.4367,20.4438,20.4296,20.4367,326800.0
2007-04-16 14:30:00,28.69,28.73,28.69,28.71,494800.0,20.4367,20.4652,20.4367,20.451,494800.0
2007-04-16 14:40:00,28.72,28.74,28.69,28.71,502900.0,20.4581,20.4723,20.4367,20.451,502900.0
2007-04-16 14:50:00,28.71,28.74,28.71,28.73,354100.0,20.451,20.4723,20.451,20.4652,354100.0
2007-04-16 15:00:00,28.73,28.75,28.72,28.73,576900.0,20.4652,20.4795,20.4581,20.4652,576900.0
2007-04-16 15:10:00,28.74,28.74,28.73,28.73,647700.0,20.4723,20.4723,20.4652,20.4652,647700.0
2007-04-16 15:20:00,28.74,28.75,28.7,28.71,1160100.0,20.4723,20.4795,20.4438,20.451,1160100.0
2007-04-16 15:30:00,28.72,28.73,28.67,28.67,1011800.0,20.4581,20.4652,20.4225,20.4225,1011800.0
2007-04-16 15:40:00,28.68,28.7,28.65,28.67,917600.0,20.4296,20.4438,20.4082,20.4225,917600.0
2007-04-16 15:50:00,28.68,28.73,28.66,28.73,1915800.0,20.4296,20.4652,20.4154,20.4652,1915800.0
2007-04-17 09:30:00,28.64,28.69,28.58,28.59,2318300.0,20.4011,20.4367,20.3584,20.3655,2318300.0
2007-04-17 09:40:00,28.59,28.68,28.56,28.64,1309500.0,20.3655,20.4296,20.3441,20.4011,1309500.0
2007-04-17 09:50:00,28.64,28.73,28.58,28.69,1239700.0,20.4011,20.4652,20.3584,20.4367,1239700.0
2007-04-17 10:00:00,28.69,28.72,28.66,28.68,709600.0,20.4367,20.4581,20.4154,20.4296,709600.0
2007-04-17 10:10:00,28.67,28.72,28.63,28.69,999800.0,20.4225,20.4581,20.394,20.4367,999800.0
2007-04-17 10:20:00,28.69,28.73,28.64,28.64,721500.0,20.4367,20.4652,20.4011,20.4011,721500.0
2007-04-17 10:30:00,28.65,28.67,28.64,28.64,583600.0,20.4082,20.4225,20.4011,20.4011,583600.0
2007-04-17 10:40:00,28.64,28.72,28.63,28.71,612700.0,20.4011,20.4581,20.394,20.451,612700.0
2007-04-17 10:50:00,28.71,28.75,28.71,28.71,1255200.0,20.451,20.4795,20.451,20.451,1255200.0
2007-04-17 11:00:00,28.71,28.72,28.69,28.7,456300.0,20.451,20.4581,20.4367,20.4438,456300.0
2007-04-17 11:10:00,28.69,28.73,28.67,28.72,432700.0,20.4367,20.4652,20.4225,20.4581,432700.0
2007-04-17 11:20:00,28.72,28.73,28.71,28.71,282800.0,20.4581,20.4652,20.451,20.451,282800.0
2007-04-17 11:30:00,28.72,28.75,28.71,28.74,479100.0,20.4581,20.4795,20.451,20.4723,479100.0
2007-04-17 11:40:00,28.75,28.75,28.73,28.74,300000.0,20.4795,20.4795,20.4652,20.4723,300000.0
2007-04-17 11:50:00,28.74,28.75,28.73,28.74,274300.0,20.4723,20.4795,20.4652,20.4723,274300.0
2007-04-17 12:00:00,28.73,28.74,28.72,28.73,329800.0,20.4652,20.4723,20.4581,20.4652,329800.0
2007-04-17 12:10:00,28.73,28.74,28.72,28.73,343400.0,20.4652,20.4723,20.4581,20.4652,343400.0
2007-04-17 12:20:00,28.72,28.74,28.72,28.73,315700.0,20.4581,20.4723,20.4581,20.4652,315700.0
2007-04-17 12:30:00,28.74,28.74,28.73,28.73,261600.0,20.4723,20.4723,20.4652,20.4652,261600.0
2007-04-17 12:40:00,28.74,28.74,28.66,28.66,689900.0,20.4723,20.4723,20.4154,20.4154,689900.0
2007-04-17 12:50:00,28.66,28.7,28.65,28.67,444000.0,20.4154,20.4438,20.4082,20.4225,444000.0
2007-04-17 13:00:00,28.67,28.71,28.67,28.69,454500.0,20.4225,20.451,20.4225,20.4367,454500.0
2007-04-17 13:10:00,28.69,28.7,28.65,28.69,592600.0,20.4367,20.4438,20.4082,20.4367,592600.0
2007-04-17 13:20:00,28.69,28.71,28.68,28.71,273600.0,20.4367,20.451,20.4296,20.451,273600.0
2007-04-17 13:30:00,28.71,28.73,28.7,28.72,285400.0,20.451,20.4652,20.4438,20.4581,285400.0
2007-04-17 13:40:00,28.73,28.74,28.72,28.73,259200.0,20.4652,20.4723,20.4581,20.4652,259200.0
2007-04-17 13:50:00,28.74,28.75,28.73,28.74,420900.0,20.4723,20.4795,20.4652,20.4723,420900.0
2007-04-17 14:00:00,28.75,28.78,28.7,28.71,1086400.0,20.4795,20.5008,20.4438,20.451,1086400.0
2007-04-17 14:10:00,28.71,28.8,28.71,28.76,1316200.0,20.451,20.5151,20.451,20.4866,1316200.0
2007-04-17 14:20:00,28.76,28.81,28.76,28.8,1410300.0,20.4866,20.5222,20.4866,20.5151,1410300.0
2007-04-17 14:30:00,28.8,28.84,28.8,28.82,650500.0,20.5151,20.5436,20.5151,20.5293,650500.0
2007-04-17 14:40:00,28.82,28.84,28.81,28.83,463400.0,20.5293,20.5436,20.5222,20.5364,463400.0
2007-04-17 14:50:00,28.83,28.89,28.83,28.87,1102700.0,20.5364,20.5792,20.5364,20.5649,1102700.0
2007-04-17 15:00:00,28.87,28.89,28.84,28.87,1108700.0,20.5649,20.5792,20.5436,20.5649,1108700.0
2007-04-17 15:10:00,28.86,28.88,28.83,28.86,1083100.0,20.5578,20.5721,20.5364,20.5578,1083100.0
2007-04-17 15:20:00,28.86,28.88,28.85,28.86,730100.0,20.5578,20.5721,20.5507,20.5578,730100.0
2007-04-17 15:30:00,28.86,28.89,28.85,28.87,1039400.0,20.5578,20.5792,20.5507,20.5649,1039400.0
2007-04-17 15:40:00,28.88,28.88,28.82,28.82,805400.0,20.5721,20.5721,20.5293,20.5293,805400.0
2007-04-17 15:50:00,28.83,28.87,28.78,28.87,2875800.0,20.5364,20.5649,20.5008,20.5649,2875800.0
2007-04-18 09:30:00,28.64,28.67,28.53,28.61,1998300.0,20.4011,20.4225,20.3228,20.3797,1998300.0
2007-04-18 09:40:00,28.61,28.64,28.48,28.55,1829300.0,20.3797,20.4011,20.2871,20.337,1829300.0
2007-04-18 09:50:00,28.55,28.55,28.37,28.44,1933500.0,20.337,20.337,20.2088,20.2586,1933500.0
2007-04-18 10:00:00,28.45,28.47,28.37,28.4,1863300.0,20.2658,20.28,20.2088,20.2301,1863300.0
2007-04-18 10:10:00,28.4,28.48,28.36,28.46,1121700.0,20.2301,20.2871,20.2017,20.2729,1121700.0
2007-04-18 10:20:00,28.46,28.52,28.45,28.48,1243200.0,20.2729,20.3156,20.2658,20.2871,1243200.0
2007-04-18 10:30:00,28.48,28.49,28.41,28.45,994000.0,20.2871,20.2943,20.2373,20.2658,994000.0
2007-04-18 10:40:00,28.45,28.57,28.44,28.52,1217100.0,20.2658,20.3512,20.2586,20.3156,1217100.0
2007-04-18 10:50:00,28.52,28.55,28.45,28.54,1430500.0,20.3156,20.337,20.2658,20.3299,1430500.0
2007-04-18 11:00:00,28.54,28.64,28.53,28.57,1316700.0,20.3299,20.4011,20.3228,20.3512,1316700.0
2007-04-18 11:10:00,28.56,28.59,28.47,28.47,775000.0,20.3441,20.3655,20.28,20.28,775000.0
2007-04-18 11:20:00,28.47,28.48,28.44,28.45,573500.0,20.28,20.2871,20.2586,20.2658,573500.0
2007-04-18 11:30:00,28.46,28.46,28.41,28.42,1058000.0,20.2729,20.2729,20.2373,20.2444,1058000.0
2007-04-18 11:40:00,28.43,28.48,28.43,28.45,498500.0,20.2515,20.2871,20.2515,20.2658,498500.0
2007-04-18 11:50:00,28.45,28.47,28.43,28.43,238200.0,20.2658,20.28,20.2515,20.2515,238200.0
2007-04-18 12:00:00,28.43,28.52,28.42,28.42,629300.0,20.2515,20.3156,20.2444,20.2444,629300.0
2007-04-18 12:10:00,28.44,28.44,28.41,28.44,498800.0,20.2586,20.2586,20.2373,20.2586,498800.0
2007-04-18 12:20:00,28.44,28.51,28.43,28.45,420500.0,20.2586,20.3085,20.2515,20.2658,420500.0
2007-04-18 12:30:00,28.46,28.48,28.45,28.46,472800.0,20.2729,20.2871,20.2658,20.2729,472800.0
2007-04-18 12:40:00,28.46,28.48,28.44,28.46,520000.0,20.2729,20.2871,20.2586,20.2729,520000.0
2007-04-18 12:50:00,28.47,28.5,28.47,28.5,400000.0,20.28,20.3014,20.28,20.3014,400000.0
2007-04-18 13:00:00,28.49,28.5,28.48,28.48,363900.0,20.2943,20.3014,20.2871,20.2871,363900.0
2007-04-18 13:10:00,28.48,28.5,28.48,28.48,357000.0,20.2871,20.3014,20.2871,20.2871,357000.0
2007-04-18 13:20:00,28.48,28.52,28.48,28.48,590800.0,20.2871,20.3156,20.2871,20.2871,590800.0
2007-04-18 13:30:00,28.48,28.5,28.46,28.49,489100.0,20.2871,20.3014,20.2729,20.2943,489100.0
2007-04-18 13:40:00,28.49,28.51,28.48,28.51,554200.0,20.2943,20.3085,20.2871,20.3085,554200.0
2007-04-18 13:50:00,28.51,28.51,28.47,28.49,781600.0,20.3085,20.3085,20.28,20.2943,781600.0
2007-04-18 14:00:00,28.49,28.5,28.48,28.49,388000.0,20.2943,20.3014,20.2871,20.2943,388000.0
2007-04-18 14:10:00,28.48,28.5,28.48,28.48,504500.0,20.2871,20.3014,20.2871,20.2871,504500.0
2007-04-18 14:20:00,28.49,28.53,28.48,28.52,640400.0,20.2943,20.3228,20.2871,20.3156,640400.0
2007-04-18 14:30:00,28.52,28.52,28.5,28.51,385300.0,20.3156,20.3156,20.3014,20.3085,385300.0
2007-04-18 14:40:00,28.52,28.57,28.5,28.51,2336000.0,20.3156,20.3512,20.3014,20.3085,2336000.0
2007-04-18 14:50:00,28.52,28.52,28.45,28.45,1458500.0,20.3156,20.3156,20.2658,20.2658,1458500.0
2007-04-18 15:00:00,28.45,28.53,28.44,28.53,1191000.0,20.2658,20.3228,20.2586,20.3228,1191000.0
2007-04-18 15:10:00,28.53,28.59,28.52,28.56,1021800.0,20.3228,20.3655,20.3156,20.3441,1021800.0
2007-04-18 15:20:00,28.56,28.67,28.56,28.64,1603600.0,20.3441,20.4225,20.3441,20.4011,1603600.0
2007-04-18 15:30:00,28.64,28.66,28.61,28.65,1023500.0,20.4011,20.4154,20.3797,20.4082,1023500.0
2007-04-18 15:40:00,28.64,28.65,28.57,28.6,1093900.0,20.4011,20.4082,20.3512,20.3726,1093900.0
2007-04-18 15:50:00,28.6,28.65,28.57,28.57,2741100.0,20.3726,20.4082,20.3512,20.3512,2741100.0
2007-04-19 09:30:00,28.34,28.5,28.26,28.47,2460300.0,20.1874,20.3014,20.1304,20.28,2460300.0
2007-04-19 09:40:00,28.47,28.66,28.38,28.63,2117300.0,20.28,20.4154,20.2159,20.394,2117300.0
2007-04-19 09:50:00,28.62,28.63,28.53,28.55,1334400.0,20.3869,20.394,20.3228,20.337,1334400.0
2007-04-19 10:00:00,28.55,28.62,28.5,28.54,1716500.0,20.337,20.3869,20.3014,20.3299,1716500.0
2007-04-19 10:10:00,28.54,28.6,28.51,28.6,897300.0,20.3299,20.3726,20.3085,20.3726,897300.0
2007-04-19 10:20:00,28.6,28.74,28.59,28.68,1876500.0,20.3726,20.4723,20.3655,20.4296,1876500.0
2007-04-19 10:30:00,28.68,28.69,28.65,28.66,918900.0,20.4296,20.4367,20.4082,20.4154,918900.0
2007-04-19 10:40:00,28.67,28.7,28.66,28.66,703100.0,20.4225,20.4438,20.4154,20.4154,703100.0
2007-04-19 10:50:00,28.66,28.72,28.66,28.7,1045800.0,20.4154,20.4581,20.4154,20.4438,1045800.0
2007-04-19 11:00:00,28.7,28.71,28.65,28.7,310400.0,20.4438,20.451,20.4082,20.4438,310400.0
2007-04-19 11:10:00,28.7,28.82,28.7,28.81,1465400.0,20.4438,20.5293,20.4438,20.5222,1465400.0
2007-04-19 11:20:00,28.81,28.84,28.72,28.78,1213800.0,20.5222,20.5436,20.4581,20.5008,1213800.0
2007-04-19 11:30:00,28.78,28.83,28.78,28.79,527400.0,20.5008,20.5364,20.5008,20.508,527400.0
2007-04-19 11:40:00,28.8,28.84,28.79,28.83,555100.0,20.5151,20.5436,20.508,20.5364,555100.0
2007-04-19 11:50:00,28.83,28.89,28.65,28.86,829900.0,20.5364,20.5792,20.4082,20.5578,829900.0
2007-04-19 12:00:00,28.85,28.88,28.84,28.84,819500.0,20.5507,20.5721,20.5436,20.5436,819500.0
2007-04-19 12:10:00,28.84,28.87,28.81,28.81,1364600.0,20.5436,20.5649,20.5222,20.5222,1364600.0
2007-04-19 12:20:00,28.82,28.82,28.78,28.79,634800.0,20.5293,20.5293,20.5008,20.508,634800.0
2007-04-19 12:30:00,28.79,28.8,28.74,28.77,588500.0,20.508,20.5151,20.4723,20.4937,588500.0
2007-04-19 12:40:00,28.77,28.78,28.74,28.76,424700.0,20.4937,20.5008,20.4723,20.4866,424700.0
2007-04-19 12:50:00,28.76,28.79,28.74,28.76,387200.0,20.4866,20.508,20.4723,20.4866,387200.0
2007-04-19 13:00:00,28.76,28.77,28.71,28.71,530700.0,20.4866,20.4937,20.451,20.451,530700.0
2007-04-19 13:10:00,28.71,28.73,28.69,28.69,528900.0,20.451,20.4652,20.4367,20.4367,528900.0
2007-04-19 13:20:00,28.69,28.7,28.66,28.67,472400.0,20.4367,20.4438,20.4154,20.4225,472400.0
2007-04-19 13:30:00,28.66,28.7,28.66,28.69,355200.0,20.4154,20.4438,20.4154,20.4367,355200.0
2007-04-19 13:40:00,28.69,28.7,28.67,28.68,619500.0,20.4367,20.4438,20.4225,20.4296,619500.0
2007-04-19 13:50:00,28.68,28.7,28.68,28.69,454900.0,20.4296,20.4438,20.4296,20.4367,454900.0
2007-04-19 14:00:00,28.69,28.75,28.69,28.74,1582800.0,20.4367,20.4795,20.4367,20.4723,1582800.0
2007-04-19 14:10:00,28.74,28.76,28.65,28.67,1726600.0,20.4723,20.4866,20.4082,20.4225,1726600.0
2007-04-19 14:20:00,28.67,28.73,28.66,28.7,1558700.0,20.4225,20.4652,20.4154,20.4438,1558700.0
2007-04-19 14:30:00,28.7,28.75,28.67,28.68,712600.0,20.4438,20.4795,20.4225,20.4296,712600.0
2007-04-19 14:40:00,28.68,28.73,28.68,28.68,520900.0,20.4296,20.4652,20.4296,20.4296,520900.0
2007-04-19 14:50:00,28.68,28.69,28.64,28.67,947200.0,20.4296,20.4367,20.4011,20.4225,947200.0
2007-04-19 15:00:00,28.67,28.7,28.67,28.7,511300.0,20.4225,20.4438,20.4225,20.4438,511300.0
2007-04-19 15:10:00,28.69,28.71,28.62,28.65,853400.0,20.4367,20.451,20.3869,20.4082,853400.0
2007-04-19 15:20:00,28.64,28.69,28.33,28.67,2047800.0,20.4011,20.4367,20.1803,20.4225,2047800.0
2007-04-19 15:30:00,28.68,28.69,28.56,28.63,1425100.0,20.4296,20.4367,20.3441,20.394,1425100.0
2007-04-19 15:40:00,28.63,28.68,28.62,28.65,1379700.0,20.394,20.4296,20.3869,20.4082,1379700.0
2007-04-19 15:50:00,28.65,28.7,28.63,28.68,1896400.0,20.4082,20.4438,20.394,20.4296,1896400.0
2007-04-20 09:30:00,28.97,29.0,28.7,28.9,23527900.0,20.6362,20.6575,20.4438,20.5863,23527900.0
2007-04-20 09:40:00,28.9,28.98,28.89,28.97,1196800.0,20.5863,20.6433,20.5792,20.6362,1196800.0
2007-04-20 09:50:00,28.97,29.0,28.91,28.98,1361100.0,20.6362,20.6575,20.5934,20.6433,1361100.0
2007-04-20 10:00:00,28.97,28.99,28.95,28.97,1688300.0,20.6362,20.6504,20.6219,20.6362,1688300.0
2007-04-20 10:10:00,28.97,29.0,28.96,28.99,1923000.0,20.6362,20.6575,20.6291,20.6504,1923000.0
2007-04-20 10:20:00,29.0,29.09,28.99,29.08,2668900.0,20.6575,20.7217,20.6504,20.7145,2668900.0
2007-04-20 10:30:00,29.09,29.1,29.01,29.03,1567700.0,20.7217,20.7288,20.6647,20.6789,1567700.0
2007-04-20 10:40:00,29.03,29.05,29.03,29.03,1065100.0,20.6789,20.6932,20.6789,20.6789,1065100.0
2007-04-20 10:50:00,29.04,29.04,28.96,28.97,1150100.0,20.686,20.686,20.6291,20.6362,1150100.0
2007-04-20 11:00:00,28.97,28.98,28.95,28.96,1005000.0,20.6362,20.6433,20.6219,20.6291,1005000.0
2007-04-20 11:10:00,28.96,28.98,28.94,28.97,766300.0,20.6291,20.6433,20.6148,20.6362,766300.0
2007-04-20 11:20:00,28.97,28.98,28.97,28.97,548100.0,20.6362,20.6433,20.6362,20.6362,548100.0
2007-04-20 11:30:00,28.98,28.99,28.97,28.98,571100.0,20.6433,20.6504,20.6362,20.6433,571100.0
2007-04-20 11:40:00,28.98,28.99,28.91,28.93,1123400.0,20.6433,20.6504,20.5934,20.6077,1123400.0
2007-04-20 11:50:00,28.93,28.94,28.89,28.89,615900.0,20.6077,20.6148,20.5792,20.5792,615900.0
2007-04-20 12:00:00,28.89,28.9,28.86,28.9,705500.0,20.5792,20.5863,20.5578,20.5863,705500.0
2007-04-20 12:10:00,28.89,28.95,28.89,28.94,427700.0,20.5792,20.6219,20.5792,20.6148,427700.0
2007-04-20 12:20:00,28.94,28.95,28.85,28.86,1068900.0,20.6148,20.6219,20.5507,20.5578,1068900.0
2007-04-20 12:30:00,28.85,28.89,28.82,28.82,1759700.0,20.5507,20.5792,20.5293,20.5293,1759700.0
2007-04-20 12:40:00,28.82,28.85,28.79,28.81,1277200.0,20.5293,20.5507,20.508,20.5222,1277200.0
2007-04-20 12:50:00,28.8,28.85,28.8,28.84,615200.0,20.5151,20.5507,20.5151,20.5436,615200.0
2007-04-20 13:00:00,28.84,28.85,28.81,28.81,704000.0,20.5436,20.5507,20.5222,20.5222,704000.0
2007-04-20 13:10:00,28.81,28.84,28.8,28.84,582500.0,20.5222,20.5436,20.5151,20.5436,582500.0
2007-04-20 13:20:00,28.83,28.89,28.83,28.89,797200.0,20.5364,20.5792,20.5364,20.5792,797200.0
2007-04-20 13:30:00,28.88,28.9,28.88,28.88,298700.0,20.5721,20.5863,20.5721,20.5721,298700.0
2007-04-20 13:40:00,28.88,28.9,28.83,28.86,907800.0,20.5721,20.5863,20.5364,20.5578,907800.0
2007-04-20 13:50:00,28.85,28.86,28.83,28.83,407400.0,20.5507,20.5578,20.5364,20.5364,407400.0
2007-04-20 14:00:00,28.83,28.86,28.82,28.86,685400.0,20.5364,20.5578,20.5293,20.5578,685400.0
2007-04-20 14:10:00,28.86,28.89,28.86,28.88,410600.0,20.5578,20.5792,20.5578,20.5721,410600.0
2007-04-20 14:20:00,28.89,28.9,28.87,28.88,432900.0,20.5792,20.5863,20.5649,20.5721,432900.0
2007-04-20 14:30:00,28.87,28.92,28.87,28.9,679900.0,20.5649,20.6006,20.5649,20.5863,679900.0
2007-04-20 14:40:00,28.9,28.95,28.9,28.91,984400.0,20.5863,20.6219,20.5863,20.5934,984400.0
2007-04-20 14:50:00,28.92,28.99,28.91,28.97,853400.0,20.6006,20.6504,20.5934,20.6362,853400.0
2007-04-20 15:00:00,28.97,28.99,28.97,28.98,781700.0,20.6362,20.6504,20.6362,20.6433,781700.0
2007-04-20 15:10:00,28.98,29.0,28.94,28.94,1948900.0,20.6433,20.6575,20.6148,20.6148,1948900.0
2007-04-20 15:20:00,28.94,28.97,28.9,28.93,1377300.0,20.6148,20.6362,20.5863,20.6077,1377300.0
2007-04-20 15:30:00,28.93,28.96,28.91,28.95,770700.0,20.6077,20.6291,20.5934,20.6219,770700.0
2007-04-20 15:40:00,28.95,28.99,28.94,28.97,1105600.0,20.6219,20.6504,20.6148,20.6362,1105600.0
2007-04-20 15:50:00,28.97,29.03,28.96,29.02,3943100.0,20.6362,20.6789,20.6291,20.6718,3943100.0
2007-04-23 09:30:00,28.96,28.99,28.85,28.87,2763300.0,20.6291,20.6504,20.5507,20.5649,2763300.0
2007-04-23 09:40:00,28.87,28.89,28.81,28.86,932200.0,20.5649,20.5792,20.5222,20.5578,932200.0
2007-04-23 09:50:00,28.86,28.9,28.8,28.81,2271900.0,20.5578,20.5863,20.5151,20.5222,2271900.0
2007-04-23 10:00:00,28.82,28.82,28.73,28.78,1385500.0,20.5293,20.5293,20.4652,20.5008,1385500.0
2007-04-23 10:10:00,28.78,28.87,28.78,28.82,813700.0,20.5008,20.5649,20.5008,20.5293,813700.0
2007-04-23 10:20:00,28.82,28.84,28.72,28.76,896300.0,20.5293,20.5436,20.4581,20.4866,896300.0
2007-04-23 10:30:00,28.77,28.8,28.76,28.8,417700.0,20.4937,20.5151,20.4866,20.5151,417700.0
2007-04-23 10:40:00,28.8,28.82,28.78,28.81,797900.0,20.5151,20.5293,20.5008,20.5222,797900.0
2007-04-23 10:50:00,28.81,28.82,28.76,28.77,1147600.0,20.5222,20.5293,20.4866,20.4937,1147600.0
2007-04-23 11:00:00,28.77,28.84,28.76,28.79,1664300.0,20.4937,20.5436,20.4866,20.508,1664300.0
2007-04-23 11:10:00,28.79,28.81,28.78,28.8,570400.0,20.508,20.5222,20.5008,20.5151,570400.0
2007-04-23 11:20:00,28.81,28.89,28.77,28.88,1752800.0,20.5222,20.5792,20.4937,20.5721,1752800.0
2007-04-23 11:30:00,28.88,28.88,28.8,28.8,562000.0,20.5721,20.5721,20.5151,20.5151,562000.0
2007-04-23 11:40:00,28.8,28.83,28.77,28.79,855500.0,20.5151,20.5364,20.4937,20.508,855500.0
2007-04-23 11:50:00,28.79,28.83,28.77,28.82,497300.0,20.508,20.5364,20.4937,20.5293,497300.0
2007-04-23 12:00:00,28.83,28.83,28.75,28.76,993100.0,20.5364,20.5364,20.4795,20.4866,993100.0
2007-04-23 12:10:00,28.76,28.79,28.75,28.78,906200.0,20.4866,20.508,20.4795,20.5008,906200.0
2007-04-23 12:20:00,28.78,28.8,28.74,28.75,629900.0,20.5008,20.5151,20.4723,20.4795,629900.0
2007-04-23 12:30:00,28.75,28.76,28.71,28.72,610800.0,20.4795,20.4866,20.451,20.4581,610800.0
2007-04-23 12:40:00,28.73,28.76,28.69,28.76,586600.0,20.4652,20.4866,20.4367,20.4866,586600.0
2007-04-23 12:50:00,28.76,28.79,28.74,28.79,406600.0,20.4866,20.508,20.4723,20.508,406600.0
2007-04-23 13:00:00,28.79,28.8,28.78,28.78,428500.0,20.508,20.5151,20.5008,20.5008,428500.0
2007-04-23 13:10:00,28.79,28.81,28.78,28.8,245100.0,20.508,20.5222,20.5008,20.5151,245100.0
2007-04-23 13:20:00,28.8,28.82,28.78,28.78,376400.0,20.5151,20.5293,20.5008,20.5008,376400.0
2007-04-23 13:30:00,28.78,28.79,28.74,28.75,284900.0,20.5008,20.508,20.4723,20.4795,284900.0
2007-04-23 13:40:00,28.75,28.8,28.68,28.71,1100400.0,20.4795,20.5151,20.4296,20.451,1100400.0
2007-04-23 13:50:00,28.71,28.72,28.68,28.7,687500.0,20.451,20.4581,20.4296,20.4438,687500.0
2007-04-23 14:00:00,28.71,28.74,28.67,28.73,874100.0,20.451,20.4723,20.4225,20.4652,874100.0
2007-04-23 14:10:00,28.73,28.74,28.7,28.73,394600.0,20.4652,20.4723,20.4438,20.4652,394600.0
2007-04-23 14:20:00,28.73,28.77,28.72,28.75,459200.0,20.4652,20.4937,20.4581,20.4795,459200.0
2007-04-23 14:30:00,28.76,28.83,28.75,28.79,1131100.0,20.4866,20.5364,20.4795,20.508,1131100.0
2007-04-23 14:40:00,28.79,28.8,28.78,28.79,225500.0,20.508,20.5151,20.5008,20.508,225500.0
2007-04-23 14:50:00,28.8,28.8,28.76,28.79,1858000.0,20.5151,20.5151,20.4866,20.508,1858000.0
2007-04-23 15:00:00,28.78,28.79,28.74,28.78,653600.0,20.5008,20.508,20.4723,20.5008,653600.0
2007-04-23 15:10:00,28.79,28.82,28.77,28.79,782300.0,20.508,20.5293,20.4937,20.508,782300.0
2007-04-23 15:20:00,28.79,28.82,28.78,28.81,593600.0,20.508,20.5293,20.5008,20.5222,593600.0
2007-04-23 15:30:00,28.81,28.83,28.8,28.82,875200.0,20.5222,20.5364,20.5151,20.5293,875200.0
2007-04-23 15:40:00,28.83,28.84,28.8,28.83,866500.0,20.5364,20.5436,20.5151,20.5364,866500.0
2007-04-23 15:50:00,28.83,28.84,28.76,28.79,2183200.0,20.5364,20.5436,20.4866,20.508,2183200.0
2007-04-24 09:30:00,28.8,28.88,28.73,28.81,2474100.0,20.5151,20.5721,20.4652,20.5222,2474100.0
2007-04-24 09:40:00,28.82,28.88,28.79,28.84,943600.0,20.5293,20.5721,20.508,20.5436,943600.0
2007-04-24 09:50:00,28.84,28.89,28.73,28.79,1001800.0,20.5436,20.5792,20.4652,20.508,1001800.0
2007-04-24 10:00:00,28.79,28.79,28.65,28.68,1476700.0,20.508,20.508,20.4082,20.4296,1476700.0
2007-04-24 10:10:00,28.67,28.75,28.66,28.72,470300.0,20.4225,20.4795,20.4154,20.4581,470300.0
2007-04-24 10:20:00,28.72,28.72,28.59,28.66,1268600.0,20.4581,20.4581,20.3655,20.4154,1268600.0
2007-04-24 10:30:00,28.67,28.75,28.61,28.71,865500.0,20.4225,20.4795,20.3797,20.451,865500.0
2007-04-24 10:40:00,28.71,28.73,28.66,28.7,790400.0,20.451,20.4652,20.4154,20.4438,790400.0
2007-04-24 10:50:00,28.7,28.72,28.66,28.68,446800.0,20.4438,20.4581,20.4154,20.4296,446800.0
2007-04-24 11:00:00,28.67,28.72,28.66,28.68,339400.0,20.4225,20.4581,20.4154,20.4296,339400.0
2007-04-24 11:10:00,28.68,28.69,28.63,28.66,835500.0,20.4296,20.4367,20.394,20.4154,835500.0
2007-04-24 11:20:00,28.65,28.68,28.63,28.67,648600.0,20.4082,20.4296,20.394,20.4225,648600.0
2007-04-24 11:30:00,28.67,28.71,28.67,28.71,497100.0,20.4225,20.451,20.4225,20.451,497100.0
2007-04-24 11:40:00,28.7,28.79,28.64,28.78,649300.0,20.4438,20.508,20.4011,20.5008,649300.0
2007-04-24 11:50:00,28.78,28.79,28.76,28.76,432500.0,20.5008,20.508,20.4866,20.4866,432500.0
2007-04-24 12:00:00,28.76,28.81,28.76,28.81,479700.0,20.4866,20.5222,20.4866,20.5222,479700.0
2007-04-24 12:10:00,28.8,28.89,28.8,28.88,936400.0,20.5151,20.5792,20.5151,20.5721,936400.0
2007-04-24 12:20:00,28.87,28.96,28.85,28.93,737500.0,20.5649,20.6291,20.5507,20.6077,737500.0
2007-04-24 12:30:00,28.93,28.96,28.91,28.92,426400.0,20.6077,20.6291,20.5934,20.6006,426400.0
2007-04-24 12:40:00,28.92,28.93,28.88,28.88,502100.0,20.6006,20.6077,20.5721,20.5721,502100.0
2007-04-24 12:50:00,28.88,28.92,28.87,28.9,579900.0,20.5721,20.6006,20.5649,20.5863,579900.0
2007-04-24 13:00:00,28.9,28.91,28.87,28.9,427700.0,20.5863,20.5934,20.5649,20.5863,427700.0
2007-04-24 13:10:00,28.9,28.92,28.88,28.9,756700.0,20.5863,20.6006,20.5721,20.5863,756700.0
2007-04-24 13:20:00,28.9,28.91,28.86,28.86,444200.0,20.5863,20.5934,20.5578,20.5578,444200.0
2007-04-24 13:30:00,28.87,28.91,28.84,28.87,871000.0,20.5649,20.5934,20.5436,20.5649,871000.0
2007-04-24 13:40:00,28.88,28.89,28.85,28.89,345800.0,20.5721,20.5792,20.5507,20.5792,345800.0
2007-04-24 13:50:00,28.88,28.9,28.85,28.87,663900.0,20.5721,20.5863,20.5507,20.5649,663900.0
2007-04-24 14:00:00,28.86,28.88,28.84,28.88,678200.0,20.5578,20.5721,20.5436,20.5721,678200.0
2007-04-24 14:10:00,28.88,28.92,28.87,28.89,892300.0,20.5721,20.6006,20.5649,20.5792,892300.0
2007-04-24 14:20:00,28.89,28.91,28.89,28.91,369200.0,20.5792,20.5934,20.5792,20.5934,369200.0
2007-04-24 14:30:00,28.91,28.91,28.8,28.88,314300.0,20.5934,20.5934,20.5151,20.5721,314300.0
2007-04-24 14:40:00,28.88,28.89,28.84,28.85,811500.0,20.5721,20.5792,20.5436,20.5507,811500.0
2007-04-24 14:50:00,28.85,28.86,28.83,28.84,801800.0,20.5507,20.5578,20.5364,20.5436,801800.0
2007-04-24 15:00:00,28.84,28.88,28.84,28.86,527700.0,20.5436,20.5721,20.5436,20.5578,527700.0
2007-04-24 15:10:00,28.87,28.9,28.85,28.87,807900.0,20.5649,20.5863,20.5507,20.5649,807900.0
2007-04-24 15:20:00,28.87,28.89,28.86,28.87,323000.0,20.5649,20.5792,20.5578,20.5649,323000.0
2007-04-24 15:30:00,28.87,28.89,28.85,28.85,710000.0,20.5649,20.5792,20.5507,20.5507,710000.0
2007-04-24 15:40:00,28.86,28.86,28.79,28.81,1023200.0,20.5578,20.5578,20.508,20.5222,1023200.0
2007-04-24 15:50:00,28.81,28.81,28.77,28.79,1205800.0,20.5222,20.5222,20.4937,20.508,1205800.0
2007-04-25 09:30:00,28.86,28.89,28.75,28.78,2183700.0,20.5578,20.5792,20.4795,20.5008,2183700.0
2007-04-25 09:40:00,28.79,28.85,28.72,28.75,3026000.0,20.508,20.5507,20.4581,20.4795,3026000.0
2007-04-25 09:50:00,28.75,28.86,28.72,28.8,1375600.0,20.4795,20.5578,20.4581,20.5151,1375600.0
2007-04-25 10:00:00,28.79,28.86,28.76,28.8,1151300.0,20.508,20.5578,20.4866,20.5151,1151300.0
2007-04-25 10:10:00,28.8,28.81,28.7,28.77,1411700.0,20.5151,20.5222,20.4438,20.4937,1411700.0
2007-04-25 10:20:00,28.76,28.81,28.74,28.79,391500.0,20.4866,20.5222,20.4723,20.508,391500.0
2007-04-25 10:30:00,28.78,28.81,28.75,28.8,427400.0,20.5008,20.5222,20.4795,20.5151,427400.0
2007-04-25 10:40:00,28.79,28.79,28.73,28.79,1097100.0,20.508,20.508,20.4652,20.508,1097100.0
2007-04-25 10:50:00,28.78,28.8,28.73,28.74,653100.0,20.5008,20.5151,20.4652,20.4723,653100.0
2007-04-25 11:00:00,28.74,28.79,28.73,28.75,790900.0,20.4723,20.508,20.4652,20.4795,790900.0
2007-04-25 11:10:00,28.75,28.77,28.73,28.77,610400.0,20.4795,20.4937,20.4652,20.4937,610400.0
2007-04-25 11:20:00,28.77,28.78,28.74,28.74,594000.0,20.4937,20.5008,20.4723,20.4723,594000.0
2007-04-25 11:30:00,28.74,28.77,28.71,28.72,326800.0,20.4723,20.4937,20.451,20.4581,326800.0
2007-04-25 11:40:00,28.72,28.73,28.69,28.72,759500.0,20.4581,20.4652,20.4367,20.4581,759500.0
2007-04-25 11:50:00,28.71,28.77,28.71,28.76,664000.0,20.451,20.4937,20.451,20.4866,664000.0
2007-04-25 12:00:00,28.75,28.79,28.73,28.78,797000.0,20.4795,20.508,20.4652,20.5008,797000.0
2007-04-25 12:10:00,28.77,28.81,28.77,28.8,570700.0,20.4937,20.5222,20.4937,20.5151,570700.0
2007-04-25 12:20:00,28.8,28.8,28.76,28.77,411600.0,20.5151,20.5151,20.4866,20.4937,411600.0
2007-04-25 12:30:00,28.77,28.77,28.76,28.77,145000.0,20.4937,20.4937,20.4866,20.4937,145000.0
2007-04-25 12:40:00,28.77,28.78,28.76,28.78,259500.0,20.4937,20.5008,20.4866,20.5008,259500.0
2007-04-25 12:50:00,28.78,28.78,28.72,28.73,357600.0,20.5008,20.5008,20.4581,20.4652,357600.0
2007-04-25 13:00:00,28.72,28.77,28.71,28.77,694700.0,20.4581,20.4937,20.451,20.4937,694700.0
2007-04-25 13:10:00,28.78,28.84,28.77,28.83,709100.0,20.5008,20.5436,20.4937,20.5364,709100.0
2007-04-25 13:20:00,28.83,28.83,28.8,28.82,338400.0,20.5364,20.5364,20.5151,20.5293,338400.0
2007-04-25 13:30:00,28.82,28.83,28.77,28.77,510900.0,20.5293,20.5364,20.4937,20.4937,510900.0
2007-04-25 13:40:00,28.78,28.83,28.77,28.83,500200.0,20.5008,20.5364,20.4937,20.5364,500200.0
2007-04-25 13:50:00,28.82,28.95,28.82,28.91,1090800.0,20.5293,20.6219,20.5293,20.5934,1090800.0
2007-04-25 14:00:00,28.91,28.98,28.87,28.95,866900.0,20.5934,20.6433,20.5649,20.6219,866900.0
2007-04-25 14:10:00,28.97,28.97,28.94,28.96,435200.0,20.6362,20.6362,20.6148,20.6291,435200.0
2007-04-25 14:20:00,28.96,28.97,28.94,28.96,581000.0,20.6291,20.6362,20.6148,20.6291,581000.0
2007-04-25 14:30:00,28.96,28.98,28.95,28.95,532700.0,20.6291,20.6433,20.6219,20.6219,532700.0
2007-04-25 14:40:00,28.96,29.0,28.95,28.99,842300.0,20.6291,20.6575,20.6219,20.6504,842300.0
2007-04-25 14:50:00,28.99,29.0,28.95,28.96,783600.0,20.6504,20.6575,20.6219,20.6291,783600.0
2007-04-25 15:00:00,28.96,29.0,28.95,28.97,1569300.0,20.6291,20.6575,20.6219,20.6362,1569300.0
2007-04-25 15:10:00,28.96,28.97,28.89,28.89,1169400.0,20.6291,20.6362,20.5792,20.5792,1169400.0
2007-04-25 15:20:00,28.9,28.99,28.79,28.99,1286000.0,20.5863,20.6504,20.508,20.6504,1286000.0
2007-04-25 15:30:00,28.98,29.0,28.97,28.99,978000.0,20.6433,20.6575,20.6362,20.6504,978000.0
2007-04-25 15:40:00,28.99,29.0,28.94,28.94,1755400.0,20.6504,20.6575,20.6148,20.6148,1755400.0
2007-04-25 15:50:00,28.94,29.0,28.9,28.99,2619700.0,20.6148,20.6575,20.5863,20.6504,2619700.0
2007-04-26 09:30:00,29.1,29.11,28.91,29.06,4244400.0,20.7288,20.7359,20.5934,20.7003,4244400.0
2007-04-26 09:40:00,29.06,29.22,29.06,29.19,2933500.0,20.7003,20.8143,20.7003,20.7929,2933500.0
2007-04-26 09:50:00,29.2,29.35,29.14,29.29,2220700.0,20.8,20.9069,20.7573,20.8641,2220700.0
2007-04-26 10:00:00,29.29,29.31,29.0,29.22,1251600.0,20.8641,20.8784,20.6575,20.8143,1251600.0
2007-04-26 10:10:00,29.22,29.27,29.2,29.22,1027600.0,20.8143,20.8499,20.8,20.8143,1027600.0
2007-04-26 10:20:00,29.22,29.23,29.13,29.17,2331600.0,20.8143,20.8214,20.7501,20.7786,2331600.0
2007-04-26 10:30:00,29.17,29.2,29.0,29.13,1204400.0,20.7786,20.8,20.6575,20.7501,1204400.0
2007-04-26 10:40:00,29.12,29.17,29.11,29.11,934200.0,20.743,20.7786,20.7359,20.7359,934200.0
2007-04-26 10:50:00,29.11,29.18,29.07,29.11,1478200.0,20.7359,20.7858,20.7074,20.7359,1478200.0
2007-04-26 11:00:00,29.12,29.15,29.1,29.11,1123400.0,20.743,20.7644,20.7288,20.7359,1123400.0
2007-04-26 11:10:00,29.12,29.14,29.11,29.13,583600.0,20.743,20.7573,20.7359,20.7501,583600.0
2007-04-26 11:20:00,29.14,29.14,29.1,29.13,1035600.0,20.7573,20.7573,20.7288,20.7501,1035600.0
2007-04-26 11:30:00,29.12,29.14,29.1,29.14,558400.0,20.743,20.7573,20.7288,20.7573,558400.0
2007-04-26 11:40:00,29.13,29.21,29.12,29.21,1203400.0,20.7501,20.8071,20.743,20.8071,1203400.0
2007-04-26 11:50:00,29.21,29.24,29.14,29.15,1110800.0,20.8071,20.8285,20.7573,20.7644,1110800.0
2007-04-26 12:00:00,29.15,29.17,29.1,29.12,1106500.0,20.7644,20.7786,20.7288,20.743,1106500.0
2007-04-26 12:10:00,29.13,29.16,29.1,29.13,800000.0,20.7501,20.7715,20.7288,20.7501,800000.0
2007-04-26 12:20:00,29.13,29.2,29.13,29.15,1242600.0,20.7501,20.8,20.7501,20.7644,1242600.0
2007-04-26 12:30:00,29.15,29.18,29.14,29.17,510300.0,20.7644,20.7858,20.7573,20.7786,510300.0
2007-04-26 12:40:00,29.17,29.18,29.13,29.14,531000.0,20.7786,20.7858,20.7501,20.7573,531000.0
2007-04-26 12:50:00,29.14,29.16,29.11,29.12,502200.0,20.7573,20.7715,20.7359,20.743,502200.0
2007-04-26 13:00:00,29.12,29.15,29.12,29.15,346700.0,20.743,20.7644,20.743,20.7644,346700.0
2007-04-26 13:10:00,29.14,29.15,29.12,29.12,477900.0,20.7573,20.7644,20.743,20.743,477900.0
2007-04-26 13:20:00,29.12,29.13,29.05,29.08,1083800.0,20.743,20.7501,20.6932,20.7145,1083800.0
2007-04-26 13:30:00,29.07,29.14,29.07,29.1,609100.0,20.7074,20.7573,20.7074,20.7288,609100.0
2007-04-26 13:40:00,29.1,29.15,29.08,29.13,747300.0,20.7288,20.7644,20.7145,20.7501,747300.0
2007-04-26 13:50:00,29.12,29.17,29.12,29.13,1086500.0,20.743,20.7786,20.743,20.7501,1086500.0
2007-04-26 14:00:00,29.12,29.13,29.1,29.11,1008400.0,20.743,20.7501,20.7288,20.7359,1008400.0
2007-04-26 14:10:00,29.11,29.15,29.07,29.14,1511900.0,20.7359,20.7644,20.7074,20.7573,1511900.0
2007-04-26 14:20:00,29.14,29.17,29.12,29.15,806100.0,20.7573,20.7786,20.743,20.7644,806100.0
2007-04-26 14:30:00,29.15,29.19,29.14,29.19,847700.0,20.7644,20.7929,20.7573,20.7929,847700.0
2007-04-26 14:40:00,29.19,29.2,29.16,29.19,1149900.0,20.7929,20.8,20.7715,20.7929,1149900.0
2007-04-26 14:50:00,29.2,29.22,29.17,29.22,1168400.0,20.8,20.8143,20.7786,20.8143,1168400.0
2007-04-26 15:00:00,29.22,29.25,29.17,29.23,1279900.0,20.8143,20.8356,20.7786,20.8214,1279900.0
2007-04-26 15:10:00,29.23,29.35,29.17,29.34,2362700.0,20.8214,20.9069,20.7786,20.8997,2362700.0
2007-04-26 15:20:00,29.33,29.35,29.22,29.26,1962600.0,20.8926,20.9069,20.8143,20.8428,1962600.0
2007-04-26 15:30:00,29.25,29.25,29.17,29.17,1670800.0,20.8356,20.8356,20.7786,20.7786,1670800.0
2007-04-26 15:40:00,29.17,29.19,28.17,29.15,3033200.0,20.7786,20.7929,20.0663,20.7644,3033200.0
2007-04-26 15:50:00,29.16,29.21,29.09,29.11,5330200.0,20.7715,20.8071,20.7217,20.7359,5330200.0
2007-04-27 09:30:00,30.17,30.49,30.0,30.48,20408200.0,21.491,21.7189,21.3699,21.7118,20408200.0
2007-04-27 09:40:00,30.48,30.55,30.41,30.53,9781200.0,21.7118,21.7617,21.6619,21.7474,9781200.0
2007-04-27 09:50:00,30.53,30.6,30.44,30.53,5591600.0,21.7474,21.7973,21.6833,21.7474,5591600.0
2007-04-27 10:00:00,30.53,30.65,30.51,30.64,7156900.0,21.7474,21.8329,21.7332,21.8258,7156900.0
2007-04-27 10:10:00,30.64,30.74,30.58,30.6,4759700.0,21.8258,21.897,21.783,21.7973,4759700.0
2007-04-27 10:20:00,30.6,30.62,30.4,30.44,4988700.0,21.7973,21.8115,21.6548,21.6833,4988700.0
2007-04-27 10:30:00,30.44,30.5,30.32,30.41,3845000.0,21.6833,21.726,21.5978,21.6619,3845000.0
2007-04-27 10:40:00,30.41,30.47,30.35,30.44,3061000.0,21.6619,21.7047,21.6192,21.6833,3061000.0
2007-04-27 10:50:00,30.45,30.5,30.44,30.46,2571200.0,21.6904,21.726,21.6833,21.6975,2571200.0
2007-04-27 11:00:00,30.46,30.47,30.44,30.45,2523700.0,21.6975,21.7047,21.6833,21.6904,2523700.0
2007-04-27 11:10:00,30.46,30.46,30.33,30.39,3774100.0,21.6975,21.6975,21.6049,21.6477,3774100.0
2007-04-27 11:20:00,30.4,30.42,30.27,30.31,2900200.0,21.6548,21.6691,21.5622,21.5907,2900200.0
2007-04-27 11:30:00,30.31,30.35,30.27,30.34,2751800.0,21.5907,21.6192,21.5622,21.6121,2751800.0
2007-04-27 11:40:00,30.34,30.37,30.31,30.35,1772500.0,21.6121,21.6334,21.5907,21.6192,1772500.0
2007-04-27 11:50:00,30.36,30.44,30.34,30.43,1632600.0,21.6263,21.6833,21.6121,21.6762,1632600.0
2007-04-27 12:00:00,30.44,30.45,30.32,30.33,1616600.0,21.6833,21.6904,21.5978,21.6049,1616600.0
2007-04-27 12:10:00,30.34,30.4,30.32,30.34,987500.0,21.6121,21.6548,21.5978,21.6121,987500.0
2007-04-27 12:20:00,30.34,30.4,30.26,30.26,1840500.0,21.6121,21.6548,21.5551,21.5551,1840500.0
2007-04-27 12:30:00,30.26,30.28,30.22,30.24,1437600.0,21.5551,21.5693,21.5266,21.5408,1437600.0
2007-04-27 12:40:00,30.24,30.31,30.21,30.22,1055700.0,21.5408,21.5907,21.5195,21.5266,1055700.0
2007-04-27 12:50:00,30.22,30.25,30.18,30.18,1052400.0,21.5266,21.548,21.4981,21.4981,1052400.0
2007-04-27 13:00:00,30.19,30.26,30.15,30.21,1678300.0,21.5052,21.5551,21.4767,21.5195,1678300.0
2007-04-27 13:10:00,30.22,30.29,30.19,30.28,1387700.0,21.5266,21.5764,21.5052,21.5693,1387700.0
2007-04-27 13:20:00,30.29,30.29,30.1,30.25,791300.0,21.5764,21.5764,21.4411,21.548,791300.0
2007-04-27 13:30:00,30.26,30.29,30.23,30.24,996200.0,21.5551,21.5764,21.5337,21.5408,996200.0
2007-04-27 13:40:00,30.24,30.28,30.2,30.22,766700.0,21.5408,21.5693,21.5123,21.5266,766700.0
2007-04-27 13:50:00,30.22,30.23,30.17,30.23,837700.0,21.5266,21.5337,21.491,21.5337,837700.0
2007-04-27 14:00:00,30.23,30.25,30.21,30.22,931800.0,21.5337,21.548,21.5195,21.5266,931800.0
2007-04-27 14:10:00,30.23,30.23,30.19,30.2,802400.0,21.5337,21.5337,21.5052,21.5123,802400.0
2007-04-27 14:20:00,30.2,30.29,30.2,30.26,1621600.0,21.5123,21.5764,21.5123,21.5551,1621600.0
2007-04-27 14:30:00,30.27,30.29,30.24,30.29,1486500.0,21.5622,21.5764,21.5408,21.5764,1486500.0
2007-04-27 14:40:00,30.29,30.32,30.28,30.29,1591200.0,21.5764,21.5978,21.5693,21.5764,1591200.0
2007-04-27 14:50:00,30.3,30.33,30.26,30.32,3291900.0,21.5836,21.6049,21.5551,21.5978,3291900.0
2007-04-27 15:00:00,30.33,30.35,30.26,30.29,2564600.0,21.6049,21.6192,21.5551,21.5764,2564600.0
2007-04-27 15:10:00,30.29,30.36,30.27,30.33,1880500.0,21.5764,21.6263,21.5622,21.6049,1880500.0
2007-04-27 15:20:00,30.34,30.34,30.28,30.31,1374700.0,21.6121,21.6121,21.5693,21.5907,1374700.0
2007-04-27 15:30:00,30.31,30.5,30.23,30.3,2183400.0,21.5907,21.726,21.5337,21.5836,2183400.0
2007-04-27 15:40:00,30.31,30.31,30.19,30.2,2776800.0,21.5907,21.5907,21.5052,21.5123,2776800.0
2007-04-27 15:50:00,30.2,30.21,30.07,30.13,6116000.0,21.5123,21.5195,21.4197,21.4625,6116000.0
2007-04-30 09:30:00,30.11,30.14,30.05,30.05,3879400.0,21.4482,21.4696,21.4055,21.4055,3879400.0
2007-04-30 09:40:00,30.05,30.13,30.03,30.06,1921900.0,21.4055,21.4625,21.3912,21.4126,1921900.0
2007-04-30 09:50:00,30.06,30.19,30.06,30.12,1390900.0,21.4126,21.5052,21.4126,21.4554,1390900.0
2007-04-30 10:00:00,30.12,30.18,30.07,30.07,1150800.0,21.4554,21.4981,21.4197,21.4197,1150800.0
2007-04-30 10:10:00,30.07,30.13,30.07,30.11,793800.0,21.4197,21.4625,21.4197,21.4482,793800.0
2007-04-30 10:20:00,30.11,30.17,30.11,30.17,1192600.0,21.4482,21.491,21.4482,21.491,1192600.0
2007-04-30 10:30:00,30.16,30.31,30.16,30.3,2190700.0,21.4838,21.5907,21.4838,21.5836,2190700.0
2007-04-30 10:40:00,30.3,30.35,30.29,30.34,1914600.0,21.5836,21.6192,21.5764,21.6121,1914600.0
2007-04-30 10:50:00,30.34,30.37,30.3,30.37,1017100.0,21.6121,21.6334,21.5836,21.6334,1017100.0
2007-04-30 11:00:00,30.36,30.37,30.31,30.32,1472900.0,21.6263,21.6334,21.5907,21.5978,1472900.0
2007-04-30 11:10:00,30.32,30.34,30.3,30.33,1177600.0,21.5978,21.6121,21.5836,21.6049,1177600.0
2007-04-30 11:20:00,30.34,30.34,30.31,30.33,585200.0,21.6121,21.6121,21.5907,21.6049,585200.0
2007-04-30 11:30:00,30.33,30.34,30.32,30.32,849400.0,21.6049,21.6121,21.5978,21.5978,849400.0
2007-04-30 11:40:00,30.32,30.33,30.26,30.28,1141300.0,21.5978,21.6049,21.5551,21.5693,1141300.0
2007-04-30 11:50:00,30.29,30.29,30.16,30.17,1623300.0,21.5764,21.5764,21.4838,21.491,1623300.0
2007-04-30 12:00:00,30.17,30.22,30.17,30.21,965400.0,21.491,21.5266,21.491,21.5195,965400.0
2007-04-30 12:10:00,30.21,30.25,30.19,30.21,933500.0,21.5195,21.548,21.5052,21.5195,933500.0
2007-04-30 12:20:00,30.22,30.22,30.18,30.2,727000.0,21.5266,21.5266,21.4981,21.5123,727000.0
2007-04-30 12:30:00,30.2,30.22,30.19,30.2,484000.0,21.5123,21.5266,21.5052,21.5123,484000.0
2007-04-30 12:40:00,30.2,30.21,30.18,30.18,695700.0,21.5123,21.5195,21.4981,21.4981,695700.0
2007-04-30 12:50:00,30.19,30.19,30.16,30.17,1083000.0,21.5052,21.5052,21.4838,21.491,1083000.0
2007-04-30 13:00:00,30.17,30.18,30.16,30.16,521300.0,21.491,21.4981,21.4838,21.4838,521300.0
2007-04-30 13:10:00,30.16,30.17,30.14,30.14,526200.0,21.4838,21.491,21.4696,21.4696,526200.0
2007-04-30 13:20:00,30.14,30.2,30.07,30.1,1819700.0,21.4696,21.5123,21.4197,21.4411,1819700.0
2007-04-30 13:30:00,30.11,30.13,30.08,30.12,968700.0,21.4482,21.4625,21.4269,21.4554,968700.0
2007-04-30 13:40:00,30.12,30.2,30.07,30.1,1297100.0,21.4554,21.5123,21.4197,21.4411,1297100.0
2007-04-30 13:50:00,30.11,30.11,30.06,30.08,1036100.0,21.4482,21.4482,21.4126,21.4269,1036100.0
2007-04-30 14:00:00,30.09,30.14,30.08,30.12,832500.0,21.434,21.4696,21.4269,21.4554,832500.0
2007-04-30 14:10:00,30.12,30.13,30.08,30.09,481400.0,21.4554,21.4625,21.4269,21.434,481400.0
2007-04-30 14:20:00,30.1,30.1,30.04,30.07,1208900.0,21.4411,21.4411,21.3984,21.4197,1208900.0
2007-04-30 14:30:00,30.07,30.09,30.05,30.05,1219100.0,21.4197,21.434,21.4055,21.4055,1219100.0
2007-04-30 14:40:00,30.06,30.07,30.02,30.04,1742100.0,21.4126,21.4197,21.3841,21.3984,1742100.0
2007-04-30 14:50:00,30.04,30.09,30.02,30.06,1235600.0,21.3984,21.434,21.3841,21.4126,1235600.0
2007-04-30 15:00:00,30.07,30.15,30.06,30.11,1718300.0,21.4197,21.4767,21.4126,21.4482,1718300.0
2007-04-30 15:10:00,30.11,30.12,30.09,30.1,1578300.0,21.4482,21.4554,21.434,21.4411,1578300.0
2007-04-30 15:20:00,30.1,30.15,30.09,30.15,976200.0,21.4411,21.4767,21.434,21.4767,976200.0
2007-04-30 15:30:00,30.15,30.19,30.11,30.11,2848000.0,21.4767,21.5052,21.4482,21.4482,2848000.0
2007-04-30 15:40:00,30.12,30.13,30.04,30.05,2351700.0,21.4554,21.4625,21.3984,21.4055,2351700.0
2007-04-30 15:50:00,30.05,30.06,29.94,29.94,3761700.0,21.4055,21.4126,21.3271,21.3271,3761700.0
2007-05-01 09:30:00,29.95,30.02,29.9,30.0,4822500.0,21.3343,21.3841,21.2986,21.3699,4822500.0
2007-05-01 09:40:00,30.0,30.07,30.0,30.06,2274300.0,21.3699,21.4197,21.3699,21.4126,2274300.0
2007-05-01 09:50:00,30.06,30.08,29.92,30.06,1569600.0,21.4126,21.4269,21.3129,21.4126,1569600.0
2007-05-01 10:00:00,30.06,30.09,29.96,30.01,3543300.0,21.4126,21.434,21.3414,21.377,3543300.0
2007-05-01 10:10:00,30.01,30.07,30.0,30.06,1573900.0,21.377,21.4197,21.3699,21.4126,1573900.0
2007-05-01 10:20:00,30.06,30.09,30.04,30.09,2128000.0,21.4126,21.434,21.3984,21.434,2128000.0
2007-05-01 10:30:00,30.09,30.14,30.07,30.1,2299600.0,21.434,21.4696,21.4197,21.4411,2299600.0
2007-05-01 10:40:00,30.1,30.2,30.1,30.2,2143900.0,21.4411,21.5123,21.4411,21.5123,2143900.0
2007-05-01 10:50:00,30.19,30.27,30.18,30.25,2218900.0,21.5052,21.5622,21.4981,21.548,2218900.0
2007-05-01 11:00:00,30.25,30.29,30.24,30.26,1852700.0,21.548,21.5764,21.5408,21.5551,1852700.0
2007-05-01 11:10:00,30.26,30.26,30.23,30.24,1595500.0,21.5551,21.5551,21.5337,21.5408,1595500.0
2007-05-01 11:20:00,30.24,30.26,30.2,30.2,1831200.0,21.5408,21.5551,21.5123,21.5123,1831200.0
2007-05-01 11:30:00,30.2,30.25,30.2,30.23,822100.0,21.5123,21.548,21.5123,21.5337,822100.0
2007-05-01 11:40:00,30.23,30.24,30.2,30.21,1183500.0,21.5337,21.5408,21.5123,21.5195,1183500.0
2007-05-01 11:50:00,30.21,30.21,30.19,30.19,721300.0,21.5195,21.5195,21.5052,21.5052,721300.0
2007-05-01 12:00:00,30.2,30.21,30.19,30.2,585400.0,21.5123,21.5195,21.5052,21.5123,585400.0
2007-05-01 12:10:00,30.2,30.24,30.2,30.24,981600.0,21.5123,21.5408,21.5123,21.5408,981600.0
2007-05-01 12:20:00,30.23,30.24,30.22,30.23,1589000.0,21.5337,21.5408,21.5266,21.5337,1589000.0
2007-05-01 12:30:00,30.24,30.24,30.22,30.24,729700.0,21.5408,21.5408,21.5266,21.5408,729700.0
2007-05-01 12:40:00,30.24,30.26,30.16,30.16,1608600.0,21.5408,21.5551,21.4838,21.4838,1608600.0
2007-05-01 12:50:00,30.16,30.19,30.08,30.11,1610800.0,21.4838,21.5052,21.4269,21.4482,1610800.0
2007-05-01 13:00:00,30.11,30.14,30.1,30.13,946400.0,21.4482,21.4696,21.4411,21.4625,946400.0
2007-05-01 13:10:00,30.14,30.17,30.11,30.15,1081900.0,21.4696,21.491,21.4482,21.4767,1081900.0
2007-05-01 13:20:00,30.15,30.17,30.12,30.17,842200.0,21.4767,21.491,21.4554,21.491,842200.0
2007-05-01 13:30:00,30.17,30.19,30.14,30.15,774700.0,21.491,21.5052,21.4696,21.4767,774700.0
2007-05-01 13:40:00,30.16,30.21,30.15,30.19,696600.0,21.4838,21.5195,21.4767,21.5052,696600.0
2007-05-01 13:50:00,30.2,30.21,30.17,30.17,1351300.0,21.5123,21.5195,21.491,21.491,1351300.0
2007-05-01 14:00:00,30.16,30.21,30.14,30.21,900200.0,21.4838,21.5195,21.4696,21.5195,900200.0
2007-05-01 14:10:00,30.2,30.25,30.19,30.19,1079000.0,21.5123,21.548,21.5052,21.5052,1079000.0
2007-05-01 14:20:00,30.2,30.26,30.19,30.25,1682200.0,21.5123,21.5551,21.5052,21.548,1682200.0
2007-05-01 14:30:00,30.25,30.28,30.24,30.25,1571100.0,21.548,21.5693,21.5408,21.548,1571100.0
2007-05-01 14:40:00,30.25,30.3,30.25,30.3,1501400.0,21.548,21.5836,21.548,21.5836,1501400.0
2007-05-01 14:50:00,30.3,30.32,30.28,30.31,2051600.0,21.5836,21.5978,21.5693,21.5907,2051600.0
2007-05-01 15:00:00,30.31,30.32,30.27,30.3,1216300.0,21.5907,21.5978,21.5622,21.5836,1216300.0
2007-05-01 15:10:00,30.3,30.34,30.28,30.29,1863400.0,21.5836,21.6121,21.5693,21.5764,1863400.0
2007-05-01 15:20:00,30.28,30.32,30.28,30.28,1974800.0,21.5693,21.5978,21.5693,21.5693,1974800.0
2007-05-01 15:30:00,30.28,30.32,30.18,30.31,2607800.0,21.5693,21.5978,21.4981,21.5907,2607800.0
2007-05-01 15:40:00,30.31,30.41,30.31,30.39,3616100.0,21.5907,21.6619,21.5907,21.6477,3616100.0
2007-05-01 15:50:00,30.39,30.42,30.31,30.41,4791200.0,21.6477,21.6691,21.5907,21.6619,4791200.0
2007-05-02 09:30:00,30.39,30.46,30.3,30.46,5996900.0,21.6477,21.6975,21.5836,21.6975,5996900.0
2007-05-02 09:40:00,30.46,30.52,30.42,30.5,2534900.0,21.6975,21.7403,21.6691,21.726,2534900.0
2007-05-02 09:50:00,30.49,30.56,30.3,30.44,2102500.0,21.7189,21.7688,21.5836,21.6833,2102500.0
2007-05-02 10:00:00,30.44,30.5,30.39,30.39,2431400.0,21.6833,21.726,21.6477,21.6477,2431400.0
2007-05-02 10:10:00,30.39,30.45,30.39,30.42,2046100.0,21.6477,21.6904,21.6477,21.6691,2046100.0
2007-05-02 10:20:00,30.42,30.45,30.36,30.42,2514600.0,21.6691,21.6904,21.6263,21.6691,2514600.0
2007-05-02 10:30:00,30.43,30.49,30.39,30.46,2645800.0,21.6762,21.7189,21.6477,21.6975,2645800.0
2007-05-02 10:40:00,30.45,30.48,30.41,30.43,1401200.0,21.6904,21.7118,21.6619,21.6762,1401200.0
2007-05-02 10:50:00,30.44,30.45,30.41,30.43,858900.0,21.6833,21.6904,21.6619,21.6762,858900.0
2007-05-02 11:00:00,30.43,30.47,30.4,30.43,1980200.0,21.6762,21.7047,21.6548,21.6762,1980200.0
2007-05-02 11:10:00,30.43,30.44,30.41,30.42,751700.0,21.6762,21.6833,21.6619,21.6691,751700.0
2007-05-02 11:20:00,30.43,30.44,30.42,30.42,796200.0,21.6762,21.6833,21.6691,21.6691,796200.0
2007-05-02 11:30:00,30.42,30.46,30.41,30.45,1224100.0,21.6691,21.6975,21.6619,21.6904,1224100.0
2007-05-02 11:40:00,30.45,30.46,30.43,30.45,995200.0,21.6904,21.6975,21.6762,21.6904,995200.0
2007-05-02 11:50:00,30.45,30.48,30.44,30.44,1089100.0,21.6904,21.7118,21.6833,21.6833,1089100.0
2007-05-02 12:00:00,30.44,30.46,30.43,30.45,1247500.0,21.6833,21.6975,21.6762,21.6904,1247500.0
2007-05-02 12:10:00,30.45,30.46,30.44,30.45,712500.0,21.6904,21.6975,21.6833,21.6904,712500.0
2007-05-02 12:20:00,30.45,30.48,30.44,30.47,1112600.0,21.6904,21.7118,21.6833,21.7047,1112600.0
2007-05-02 12:30:00,30.46,30.48,30.46,30.47,737300.0,21.6975,21.7118,21.6975,21.7047,737300.0
2007-05-02 12:40:00,30.46,30.48,30.45,30.46,778500.0,21.6975,21.7118,21.6904,21.6975,778500.0
2007-05-02 12:50:00,30.47,30.47,30.45,30.45,499800.0,21.7047,21.7047,21.6904,21.6904,499800.0
2007-05-02 13:00:00,30.45,30.47,30.44,30.46,562000.0,21.6904,21.7047,21.6833,21.6975,562000.0
2007-05-02 13:10:00,30.46,30.49,30.45,30.49,618900.0,21.6975,21.7189,21.6904,21.7189,618900.0
2007-05-02 13:20:00,30.48,30.54,30.48,30.51,2355300.0,21.7118,21.7545,21.7118,21.7332,2355300.0
2007-05-02 13:30:00,30.51,30.53,30.5,30.53,741500.0,21.7332,21.7474,21.726,21.7474,741500.0
2007-05-02 13:40:00,30.53,30.56,30.52,30.56,1365900.0,21.7474,21.7688,21.7403,21.7688,1365900.0
2007-05-02 13:50:00,30.56,30.57,30.54,30.57,1474300.0,21.7688,21.7759,21.7545,21.7759,1474300.0
2007-05-02 14:00:00,30.57,30.64,30.57,30.61,3216900.0,21.7759,21.8258,21.7759,21.8044,3216900.0
2007-05-02 14:10:00,30.61,30.68,30.59,30.65,2830600.0,21.8044,21.8543,21.7901,21.8329,2830600.0
2007-05-02 14:20:00,30.65,30.69,30.63,30.66,2102700.0,21.8329,21.8614,21.8186,21.84,2102700.0
2007-05-02 14:30:00,30.66,30.67,30.56,30.58,3907400.0,21.84,21.8471,21.7688,21.783,3907400.0
2007-05-02 14:40:00,30.58,30.65,30.57,30.62,1808300.0,21.783,21.8329,21.7759,21.8115,1808300.0
2007-05-02 14:50:00,30.63,30.63,30.59,30.61,1230500.0,21.8186,21.8186,21.7901,21.8044,1230500.0
2007-05-02 15:00:00,30.61,30.65,30.55,30.56,2758700.0,21.8044,21.8329,21.7617,21.7688,2758700.0
2007-05-02 15:10:00,30.56,30.64,30.56,30.62,2026100.0,21.7688,21.8258,21.7688,21.8115,2026100.0
2007-05-02 15:20:00,30.63,30.63,30.57,30.6,2000500.0,21.8186,21.8186,21.7759,21.7973,2000500.0
2007-05-02 15:30:00,30.61,30.65,30.59,30.61,2694500.0,21.8044,21.8329,21.7901,21.8044,2694500.0
2007-05-02 15:40:00,30.6,30.61,30.52,30.55,3669600.0,21.7973,21.8044,21.7403,21.7617,3669600.0
2007-05-02 15:50:00,30.56,30.61,30.4,30.61,2685400.0,21.7688,21.8044,21.6548,21.8044,2685400.0
2007-05-03 09:30:00,30.6,30.65,30.53,30.64,2970900.0,21.7973,21.8329,21.7474,21.8258,2970900.0
2007-05-03 09:40:00,30.64,30.69,30.59,30.65,2016300.0,21.8258,21.8614,21.7901,21.8329,2016300.0
2007-05-03 09:50:00,30.65,30.77,30.65,30.77,2322600.0,21.8329,21.9184,21.8329,21.9184,2322600.0
2007-05-03 10:00:00,30.77,30.93,30.75,30.88,4728400.0,21.9184,22.0323,21.9041,21.9967,4728400.0
2007-05-03 10:10:00,30.89,30.91,30.8,30.85,2183300.0,22.0038,22.0181,21.9397,21.9754,2183300.0
2007-05-03 10:20:00,30.85,30.99,30.84,30.93,5395800.0,21.9754,22.0751,21.9682,22.0323,5395800.0
2007-05-03 10:30:00,30.93,30.93,30.88,30.9,2320700.0,22.0323,22.0323,21.9967,22.011,2320700.0
2007-05-03 10:40:00,30.89,30.97,30.89,30.94,1556100.0,22.0038,22.0608,22.0038,22.0395,1556100.0
2007-05-03 10:50:00,30.95,30.99,30.94,30.97,2841800.0,22.0466,22.0751,22.0395,22.0608,2841800.0
2007-05-03 11:00:00,30.97,31.0,30.96,30.96,2125500.0,22.0608,22.0822,22.0537,22.0537,2125500.0
2007-05-03 11:10:00,30.96,30.98,30.95,30.96,2076300.0,22.0537,22.068,22.0466,22.0537,2076300.0
2007-05-03 11:20:00,30.96,31.0,30.95,30.98,3077200.0,22.0537,22.0822,22.0466,22.068,3077200.0
2007-05-03 11:30:00,30.97,30.98,30.94,30.94,1269200.0,22.0608,22.068,22.0395,22.0395,1269200.0
2007-05-03 11:40:00,30.94,30.97,30.91,30.95,1629800.0,22.0395,22.0608,22.0181,22.0466,1629800.0
2007-05-03 11:50:00,30.95,30.98,30.95,30.97,1205700.0,22.0466,22.068,22.0466,22.0608,1205700.0
2007-05-03 12:00:00,30.97,30.99,30.93,30.94,1808500.0,22.0608,22.0751,22.0323,22.0395,1808500.0
2007-05-03 12:10:00,30.93,30.98,30.93,30.97,996500.0,22.0323,22.068,22.0323,22.0608,996500.0
2007-05-03 12:20:00,30.96,30.97,30.9,30.9,1333800.0,22.0537,22.0608,22.011,22.011,1333800.0
2007-05-03 12:30:00,30.9,30.96,30.9,30.93,1590900.0,22.011,22.0537,22.011,22.0323,1590900.0
2007-05-03 12:40:00,30.93,30.97,30.9,30.96,1203000.0,22.0323,22.0608,22.011,22.0537,1203000.0
2007-05-03 12:50:00,30.96,30.98,30.95,30.96,1598600.0,22.0537,22.068,22.0466,22.0537,1598600.0
2007-05-03 13:00:00,30.95,30.97,30.95,30.95,818100.0,22.0466,22.0608,22.0466,22.0466,818100.0
2007-05-03 13:10:00,30.95,30.97,30.95,30.96,443600.0,22.0466,22.0608,22.0466,22.0537,443600.0
2007-05-03 13:20:00,30.96,30.97,30.93,30.96,1788400.0,22.0537,22.0608,22.0323,22.0537,1788400.0
2007-05-03 13:30:00,30.97,30.97,30.93,30.95,1648100.0,22.0608,22.0608,22.0323,22.0466,1648100.0
2007-05-03 13:40:00,30.95,30.98,30.94,30.98,1365900.0,22.0466,22.068,22.0395,22.068,1365900.0
2007-05-03 13:50:00,30.97,30.98,30.96,30.97,756800.0,22.0608,22.068,22.0537,22.0608,756800.0
2007-05-03 14:00:00,30.97,30.98,30.95,30.96,1066200.0,22.0608,22.068,22.0466,22.0537,1066200.0
2007-05-03 14:10:00,30.97,30.98,30.95,30.97,1200500.0,22.0608,22.068,22.0466,22.0608,1200500.0
2007-05-03 14:20:00,30.98,31.0,30.94,30.97,1754800.0,22.068,22.0822,22.0395,22.0608,1754800.0
2007-05-03 14:30:00,30.96,30.97,30.94,30.96,1304300.0,22.0537,22.0608,22.0395,22.0537,1304300.0
2007-05-03 14:40:00,30.95,30.97,30.95,30.95,1032700.0,22.0466,22.0608,22.0466,22.0466,1032700.0
2007-05-03 14:50:00,30.96,30.98,30.95,30.98,1496300.0,22.0537,22.068,22.0466,22.068,1496300.0
2007-05-03 15:00:00,30.97,30.99,30.97,30.98,1856900.0,22.0608,22.0751,22.0608,22.068,1856900.0
2007-05-03 15:10:00,30.98,30.99,30.96,30.98,1120200.0,22.068,22.0751,22.0537,22.068,1120200.0
2007-05-03 15:20:00,30.98,30.98,30.96,30.97,1510000.0,22.068,22.068,22.0537,22.0608,1510000.0
2007-05-03 15:30:00,30.98,30.98,30.95,30.98,3340900.0,22.068,22.068,22.0466,22.068,3340900.0
2007-05-03 15:40:00,30.97,30.99,30.96,30.97,3243200.0,22.0608,22.0751,22.0537,22.0608,3243200.0
2007-05-03 15:50:00,30.97,30.98,30.89,30.98,5958100.0,22.0608,22.068,22.0038,22.068,5958100.0
2007-05-04 09:30:00,30.68,30.7,30.42,30.42,7493200.0,21.8543,21.8685,21.6691,21.6691,7493200.0
2007-05-04 09:40:00,30.42,30.65,30.29,30.29,5885600.0,21.6691,21.8329,21.5764,21.5764,5885600.0
2007-05-04 09:50:00,30.3,30.49,30.3,30.43,2487800.0,21.5836,21.7189,21.5836,21.6762,2487800.0
2007-05-04 10:00:00,30.43,30.65,30.35,30.4,2680800.0,21.6762,21.8329,21.6192,21.6548,2680800.0
2007-05-04 10:10:00,30.4,30.48,30.39,30.45,1540900.0,21.6548,21.7118,21.6477,21.6904,1540900.0
2007-05-04 10:20:00,30.45,30.55,30.44,30.55,2371300.0,21.6904,21.7617,21.6833,21.7617,2371300.0
2007-05-04 10:30:00,30.55,30.56,30.5,30.55,2213500.0,21.7617,21.7688,21.726,21.7617,2213500.0
2007-05-04 10:40:00,30.55,30.56,30.52,30.54,1114200.0,21.7617,21.7688,21.7403,21.7545,1114200.0
2007-05-04 10:50:00,30.54,30.65,30.54,30.61,2964700.0,21.7545,21.8329,21.7545,21.8044,2964700.0
2007-05-04 11:00:00,30.61,30.65,30.54,30.56,1730700.0,21.8044,21.8329,21.7545,21.7688,1730700.0
2007-05-04 11:10:00,30.55,30.57,30.5,30.5,1362500.0,21.7617,21.7759,21.726,21.726,1362500.0
2007-05-04 11:20:00,30.5,30.51,30.46,30.5,2096700.0,21.726,21.7332,21.6975,21.726,2096700.0
2007-05-04 11:30:00,30.5,30.5,30.45,30.48,1691200.0,21.726,21.726,21.6904,21.7118,1691200.0
2007-05-04 11:40:00,30.49,30.53,30.46,30.5,2117600.0,21.7189,21.7474,21.6975,21.726,2117600.0
2007-05-04 11:50:00,30.5,30.51,30.48,30.51,1363700.0,21.726,21.7332,21.7118,21.7332,1363700.0
2007-05-04 12:00:00,30.5,30.51,30.49,30.51,2428100.0,21.726,21.7332,21.7189,21.7332,2428100.0
2007-05-04 12:10:00,30.51,30.51,30.47,30.48,5704600.0,21.7332,21.7332,21.7047,21.7118,5704600.0
2007-05-04 12:20:00,30.49,30.49,30.36,30.42,3518200.0,21.7189,21.7189,21.6263,21.6691,3518200.0
2007-05-04 12:30:00,30.41,30.42,30.37,30.42,1693100.0,21.6619,21.6691,21.6334,21.6691,1693100.0
2007-05-04 12:40:00,30.41,30.45,30.4,30.45,1258500.0,21.6619,21.6904,21.6548,21.6904,1258500.0
2007-05-04 12:50:00,30.45,30.46,30.42,30.46,1271600.0,21.6904,21.6975,21.6691,21.6975,1271600.0
2007-05-04 13:00:00,30.46,30.49,30.45,30.48,2734000.0,21.6975,21.7189,21.6904,21.7118,2734000.0
2007-05-04 13:10:00,30.49,30.51,30.47,30.49,1667300.0,21.7189,21.7332,21.7047,21.7189,1667300.0
2007-05-04 13:20:00,30.48,30.56,30.48,30.53,1801000.0,21.7118,21.7688,21.7118,21.7474,1801000.0
2007-05-04 13:30:00,30.53,30.59,30.52,30.56,996600.0,21.7474,21.7901,21.7403,21.7688,996600.0
2007-05-04 13:40:00,30.56,30.57,30.51,30.51,820000.0,21.7688,21.7759,21.7332,21.7332,820000.0
2007-05-04 13:50:00,30.51,30.52,30.43,30.44,1693000.0,21.7332,21.7403,21.6762,21.6833,1693000.0
2007-05-04 14:00:00,30.44,30.47,30.42,30.46,1670900.0,21.6833,21.7047,21.6691,21.6975,1670900.0
2007-05-04 14:10:00,30.46,30.52,30.46,30.48,1076600.0,21.6975,21.7403,21.6975,21.7118,1076600.0
2007-05-04 14:20:00,30.49,30.5,30.45,30.48,1355700.0,21.7189,21.726,21.6904,21.7118,1355700.0
2007-05-04 14:30:00,30.48,30.49,30.44,30.46,1487600.0,21.7118,21.7189,21.6833,21.6975,1487600.0
2007-05-04 14:40:00,30.46,30.5,30.41,30.45,1409000.0,21.6975,21.726,21.6619,21.6904,1409000.0
2007-05-04 14:50:00,30.46,30.58,30.43,30.57,4249700.0,21.6975,21.783,21.6762,21.7759,4249700.0
2007-05-04 15:00:00,30.56,30.61,30.53,30.61,4664900.0,21.7688,21.8044,21.7474,21.8044,4664900.0
2007-05-04 15:10:00,30.6,30.65,30.51,30.57,3493000.0,21.7973,21.8329,21.7332,21.7759,3493000.0
2007-05-04 15:20:00,30.56,30.64,30.54,30.6,2360000.0,21.7688,21.8258,21.7545,21.7973,2360000.0
2007-05-04 15:30:00,30.6,30.61,30.47,30.47,2220800.0,21.7973,21.8044,21.7047,21.7047,2220800.0
2007-05-04 15:40:00,30.47,30.58,30.46,30.51,3944200.0,21.7047,21.783,21.6975,21.7332,3944200.0
2007-05-04 15:50:00,30.51,30.56,30.5,30.56,3480900.0,21.7332,21.7688,21.726,21.7688,3480900.0
2007-05-07 09:30:00,30.51,30.61,30.48,30.6,4166400.0,21.7332,21.8044,21.7118,21.7973,4166400.0
2007-05-07 09:40:00,30.6,30.71,30.57,30.65,2950100.0,21.7973,21.8756,21.7759,21.8329,2950100.0
2007-05-07 09:50:00,30.65,30.69,30.6,30.6,1545500.0,21.8329,21.8614,21.7973,21.7973,1545500.0
2007-05-07 10:00:00,30.6,30.68,30.6,30.68,1639600.0,21.7973,21.8543,21.7973,21.8543,1639600.0
2007-05-07 10:10:00,30.68,30.69,30.59,30.61,1774800.0,21.8543,21.8614,21.7901,21.8044,1774800.0
2007-05-07 10:20:00,30.61,30.65,30.6,30.63,851600.0,21.8044,21.8329,21.7973,21.8186,851600.0
2007-05-07 10:30:00,30.63,30.65,30.62,30.64,653600.0,21.8186,21.8329,21.8115,21.8258,653600.0
2007-05-07 10:40:00,30.63,30.64,30.6,30.64,761300.0,21.8186,21.8258,21.7973,21.8258,761300.0
2007-05-07 10:50:00,30.63,30.64,30.58,30.62,887600.0,21.8186,21.8258,21.783,21.8115,887600.0
2007-05-07 11:00:00,30.62,30.65,30.61,30.64,1264200.0,21.8115,21.8329,21.8044,21.8258,1264200.0
2007-05-07 11:10:00,30.64,30.64,30.6,30.6,1557600.0,21.8258,21.8258,21.7973,21.7973,1557600.0
2007-05-07 11:20:00,30.6,30.64,30.58,30.63,1693200.0,21.7973,21.8258,21.783,21.8186,1693200.0
2007-05-07 11:30:00,30.64,30.65,30.61,30.63,599800.0,21.8258,21.8329,21.8044,21.8186,599800.0
2007-05-07 11:40:00,30.63,30.65,30.62,30.63,455200.0,21.8186,21.8329,21.8115,21.8186,455200.0
2007-05-07 11:50:00,30.63,30.64,30.61,30.62,571800.0,21.8186,21.8258,21.8044,21.8115,571800.0
2007-05-07 12:00:00,30.62,30.63,30.58,30.58,592100.0,21.8115,21.8186,21.783,21.783,592100.0
2007-05-07 12:10:00,30.58,30.61,30.58,30.58,660200.0,21.783,21.8044,21.783,21.783,660200.0
2007-05-07 12:20:00,30.59,30.61,30.58,30.6,1028100.0,21.7901,21.8044,21.783,21.7973,1028100.0
2007-05-07 12:30:00,30.6,30.61,30.57,30.58,829200.0,21.7973,21.8044,21.7759,21.783,829200.0
2007-05-07 12:40:00,30.58,30.59,30.58,30.59,436600.0,21.783,21.7901,21.783,21.7901,436600.0
2007-05-07 12:50:00,30.59,30.59,30.58,30.58,478800.0,21.7901,21.7901,21.783,21.783,478800.0
2007-05-07 13:00:00,30.59,30.59,30.58,30.58,270600.0,21.7901,21.7901,21.783,21.783,270600.0
2007-05-07 13:10:00,30.58,30.64,30.58,30.63,1114300.0,21.783,21.8258,21.783,21.8186,1114300.0
2007-05-07 13:20:00,30.64,30.64,30.61,30.61,1234100.0,21.8258,21.8258,21.8044,21.8044,1234100.0
2007-05-07 13:30:00,30.61,30.67,30.61,30.66,1352100.0,21.8044,21.8471,21.8044,21.84,1352100.0
2007-05-07 13:40:00,30.66,30.67,30.6,30.66,952200.0,21.84,21.8471,21.7973,21.84,952200.0
2007-05-07 13:50:00,30.67,30.69,30.66,30.67,1627600.0,21.8471,21.8614,21.84,21.8471,1627600.0
2007-05-07 14:00:00,30.67,30.69,30.66,30.68,707000.0,21.8471,21.8614,21.84,21.8543,707000.0
2007-05-07 14:10:00,30.68,30.73,30.68,30.7,1342500.0,21.8543,21.8899,21.8543,21.8685,1342500.0
2007-05-07 14:20:00,30.7,30.71,30.68,30.7,1677800.0,21.8685,21.8756,21.8543,21.8685,1677800.0
2007-05-07 14:30:00,30.7,30.73,30.7,30.71,1518600.0,21.8685,21.8899,21.8685,21.8756,1518600.0
2007-05-07 14:40:00,30.71,30.73,30.7,30.7,768700.0,21.8756,21.8899,21.8685,21.8685,768700.0
2007-05-07 14:50:00,30.7,30.74,30.7,30.73,975700.0,21.8685,21.897,21.8685,21.8899,975700.0
2007-05-07 15:00:00,30.74,30.74,30.7,30.7,1900200.0,21.897,21.897,21.8685,21.8685,1900200.0
2007-05-07 15:10:00,30.7,30.75,30.7,30.72,2792000.0,21.8685,21.9041,21.8685,21.8828,2792000.0
2007-05-07 15:20:00,30.72,30.75,30.71,30.74,1624700.0,21.8828,21.9041,21.8756,21.897,1624700.0
2007-05-07 15:30:00,30.74,30.76,30.7,30.7,1946400.0,21.897,21.9112,21.8685,21.8685,1946400.0
2007-05-07 15:40:00,30.7,30.73,30.68,30.7,2918900.0,21.8685,21.8899,21.8543,21.8685,2918900.0
2007-05-07 15:50:00,30.7,30.75,30.65,30.69,6444500.0,21.8685,21.9041,21.8329,21.8614,6444500.0
2007-05-08 09:30:00,30.67,30.71,30.58,30.69,3616600.0,21.8471,21.8756,21.783,21.8614,3616600.0
2007-05-08 09:40:00,30.69,30.71,30.65,30.66,2607700.0,21.8614,21.8756,21.8329,21.84,2607700.0
2007-05-08 09:50:00,30.65,30.68,30.65,30.67,586300.0,21.8329,21.8543,21.8329,21.8471,586300.0
2007-05-08 10:00:00,30.66,30.75,30.66,30.75,1300500.0,21.84,21.9041,21.84,21.9041,1300500.0
2007-05-08 10:10:00,30.74,30.75,30.67,30.7,1854100.0,21.897,21.9041,21.8471,21.8685,1854100.0
2007-05-08 10:20:00,30.7,30.7,30.65,30.67,962100.0,21.8685,21.8685,21.8329,21.8471,962100.0
2007-05-08 10:30:00,30.67,30.69,30.66,30.67,1085500.0,21.8471,21.8614,21.84,21.8471,1085500.0
2007-05-08 10:40:00,30.67,30.75,30.67,30.7,1110900.0,21.8471,21.9041,21.8471,21.8685,1110900.0
2007-05-08 10:50:00,30.7,30.72,30.69,30.69,1190100.0,21.8685,21.8828,21.8614,21.8614,1190100.0
2007-05-08 11:00:00,30.7,30.7,30.67,30.69,921800.0,21.8685,21.8685,21.8471,21.8614,921800.0
2007-05-08 11:10:00,30.69,30.7,30.65,30.68,835800.0,21.8614,21.8685,21.8329,21.8543,835800.0
2007-05-08 11:20:00,30.68,30.73,30.68,30.72,663800.0,21.8543,21.8899,21.8543,21.8828,663800.0
2007-05-08 11:30:00,30.72,30.77,30.72,30.73,1166200.0,21.8828,21.9184,21.8828,21.8899,1166200.0
2007-05-08 11:40:00,30.73,30.75,30.73,30.74,454200.0,21.8899,21.9041,21.8899,21.897,454200.0
2007-05-08 11:50:00,30.75,30.82,30.74,30.79,1180000.0,21.9041,21.954,21.897,21.9326,1180000.0
2007-05-08 12:00:00,30.79,30.81,30.79,30.81,552600.0,21.9326,21.9469,21.9326,21.9469,552600.0
2007-05-08 12:10:00,30.81,30.94,30.79,30.93,1897500.0,21.9469,22.0395,21.9326,22.0323,1897500.0
2007-05-08 12:20:00,30.94,30.94,30.83,30.83,1053300.0,22.0395,22.0395,21.9611,21.9611,1053300.0
2007-05-08 12:30:00,30.83,30.84,30.81,30.83,642700.0,21.9611,21.9682,21.9469,21.9611,642700.0
2007-05-08 12:40:00,30.84,30.85,30.79,30.81,752800.0,21.9682,21.9754,21.9326,21.9469,752800.0
2007-05-08 12:50:00,30.81,30.86,30.81,30.84,856600.0,21.9469,21.9825,21.9469,21.9682,856600.0
2007-05-08 13:00:00,30.84,30.85,30.83,30.85,344500.0,21.9682,21.9754,21.9611,21.9754,344500.0
2007-05-08 13:10:00,30.85,30.91,30.85,30.89,1038700.0,21.9754,22.0181,21.9754,22.0038,1038700.0
2007-05-08 13:20:00,30.89,30.9,30.86,30.88,701600.0,22.0038,22.011,21.9825,21.9967,701600.0
2007-05-08 13:30:00,30.87,30.89,30.86,30.87,682400.0,21.9896,22.0038,21.9825,21.9896,682400.0
2007-05-08 13:40:00,30.86,30.94,30.86,30.92,882400.0,21.9825,22.0395,21.9825,22.0252,882400.0
2007-05-08 13:50:00,30.91,30.92,30.85,30.85,1294500.0,22.0181,22.0252,21.9754,21.9754,1294500.0
2007-05-08 14:00:00,30.86,30.87,30.83,30.87,787600.0,21.9825,21.9896,21.9611,21.9896,787600.0
2007-05-08 14:10:00,30.87,30.91,30.86,30.9,1116700.0,21.9896,22.0181,21.9825,22.011,1116700.0
2007-05-08 14:20:00,30.91,30.92,30.84,30.85,804900.0,22.0181,22.0252,21.9682,21.9754,804900.0
2007-05-08 14:30:00,30.86,30.86,30.78,30.78,960000.0,21.9825,21.9825,21.9255,21.9255,960000.0
2007-05-08 14:40:00,30.78,30.84,30.78,30.81,940000.0,21.9255,21.9682,21.9255,21.9469,940000.0
2007-05-08 14:50:00,30.8,30.81,30.76,30.76,807500.0,21.9397,21.9469,21.9112,21.9112,807500.0
2007-05-08 15:00:00,30.77,30.8,30.76,30.77,769300.0,21.9184,21.9397,21.9112,21.9184,769300.0
2007-05-08 15:10:00,30.78,30.8,30.76,30.78,903700.0,21.9255,21.9397,21.9112,21.9255,903700.0
2007-05-08 15:20:00,30.79,30.81,30.78,30.79,1058500.0,21.9326,21.9469,21.9255,21.9326,1058500.0
2007-05-08 15:30:00,30.8,30.8,30.79,30.8,538800.0,21.9397,21.9397,21.9326,21.9397,538800.0
2007-05-08 15:40:00,30.79,30.8,30.77,30.79,1271800.0,21.9326,21.9397,21.9184,21.9326,1271800.0
2007-05-08 15:50:00,30.8,30.8,30.71,30.75,6137200.0,21.9397,21.9397,21.8756,21.9041,6137200.0
2007-05-09 09:30:00,30.67,30.93,30.57,30.59,2851200.0,21.8471,22.0323,21.7759,21.7901,2851200.0
2007-05-09 09:40:00,30.6,30.66,30.59,30.63,639000.0,21.7973,21.84,21.7901,21.8186,639000.0
2007-05-09 09:50:00,30.63,30.77,30.62,30.7,1162600.0,21.8186,21.9184,21.8115,21.8685,1162600.0
2007-05-09 10:00:00,30.7,30.84,30.7,30.78,972500.0,21.8685,21.9682,21.8685,21.9255,972500.0
2007-05-09 10:10:00,30.78,30.83,30.76,30.78,1002800.0,21.9255,21.9611,21.9112,21.9255,1002800.0
2007-05-09 10:20:00,30.77,30.78,30.72,30.75,796700.0,21.9184,21.9255,21.8828,21.9041,796700.0
2007-05-09 10:30:00,30.76,30.79,30.7,30.71,1037500.0,21.9112,21.9326,21.8685,21.8756,1037500.0
2007-05-09 10:40:00,30.71,30.73,30.7,30.72,620900.0,21.8756,21.8899,21.8685,21.8828,620900.0
2007-05-09 10:50:00,30.72,30.73,30.7,30.71,1026500.0,21.8828,21.8899,21.8685,21.8756,1026500.0
2007-05-09 11:00:00,30.71,30.81,30.7,30.72,733100.0,21.8756,21.9469,21.8685,21.8828,733100.0
2007-05-09 11:10:00,30.71,30.75,30.71,30.75,891500.0,21.8756,21.9041,21.8756,21.9041,891500.0
2007-05-09 11:20:00,30.75,30.76,30.7,30.74,656000.0,21.9041,21.9112,21.8685,21.897,656000.0
2007-05-09 11:30:00,30.74,30.82,30.74,30.79,905600.0,21.897,21.954,21.897,21.9326,905600.0
2007-05-09 11:40:00,30.79,30.83,30.79,30.81,922900.0,21.9326,21.9611,21.9326,21.9469,922900.0
2007-05-09 11:50:00,30.81,30.82,30.74,30.77,909700.0,21.9469,21.954,21.897,21.9184,909700.0
2007-05-09 12:00:00,30.78,30.81,30.77,30.8,555600.0,21.9255,21.9469,21.9184,21.9397,555600.0
2007-05-09 12:10:00,30.8,30.8,30.72,30.73,649800.0,21.9397,21.9397,21.8828,21.8899,649800.0
2007-05-09 12:20:00,30.73,30.8,30.73,30.8,545000.0,21.8899,21.9397,21.8899,21.9397,545000.0
2007-05-09 12:30:00,30.79,30.82,30.75,30.81,1018500.0,21.9326,21.954,21.9041,21.9469,1018500.0
2007-05-09 12:40:00,30.81,30.83,30.76,30.77,633900.0,21.9469,21.9611,21.9112,21.9184,633900.0
2007-05-09 12:50:00,30.77,30.81,30.77,30.8,492000.0,21.9184,21.9469,21.9184,21.9397,492000.0
2007-05-09 13:00:00,30.8,30.82,30.78,30.79,450700.0,21.9397,21.954,21.9255,21.9326,450700.0
2007-05-09 13:10:00,30.78,30.79,30.75,30.75,610300.0,21.9255,21.9326,21.9041,21.9041,610300.0
2007-05-09 13:20:00,30.75,30.77,30.75,30.75,657800.0,21.9041,21.9184,21.9041,21.9041,657800.0
2007-05-09 13:30:00,30.75,30.77,30.75,30.75,821900.0,21.9041,21.9184,21.9041,21.9041,821900.0
2007-05-09 13:40:00,30.75,30.76,30.73,30.75,1161200.0,21.9041,21.9112,21.8899,21.9041,1161200.0
2007-05-09 13:50:00,30.75,30.77,30.74,30.75,701900.0,21.9041,21.9184,21.897,21.9041,701900.0
2007-05-09 14:00:00,30.75,30.8,30.75,30.76,921700.0,21.9041,21.9397,21.9041,21.9112,921700.0
2007-05-09 14:10:00,30.76,30.8,30.7,30.8,2197000.0,21.9112,21.9397,21.8685,21.9397,2197000.0
2007-05-09 14:20:00,30.8,30.89,30.75,30.77,3065600.0,21.9397,22.0038,21.9041,21.9184,3065600.0
2007-05-09 14:30:00,30.77,30.88,30.76,30.86,1489200.0,21.9184,21.9967,21.9112,21.9825,1489200.0
2007-05-09 14:40:00,30.85,30.92,30.84,30.89,2321300.0,21.9754,22.0252,21.9682,22.0038,2321300.0
2007-05-09 14:50:00,30.89,30.92,30.89,30.9,1383400.0,22.0038,22.0252,22.0038,22.011,1383400.0
2007-05-09 15:00:00,30.91,30.93,30.84,30.84,1638000.0,22.0181,22.0323,21.9682,21.9682,1638000.0
2007-05-09 15:10:00,30.84,30.86,30.81,30.82,1934900.0,21.9682,21.9825,21.9469,21.954,1934900.0
2007-05-09 15:20:00,30.82,30.84,30.8,30.84,1302500.0,21.954,21.9682,21.9397,21.9682,1302500.0
2007-05-09 15:30:00,30.83,30.9,30.82,30.83,1871900.0,21.9611,22.011,21.954,21.9611,1871900.0
2007-05-09 15:40:00,30.83,30.86,30.83,30.86,2450300.0,21.9611,21.9825,21.9611,21.9825,2450300.0
2007-05-09 15:50:00,30.85,30.89,30.77,30.78,6371500.0,21.9754,22.0038,21.9184,21.9255,6371500.0
2007-05-10 09:30:00,30.68,30.81,30.64,30.74,2364200.0,21.8543,21.9469,21.8258,21.897,2364200.0
2007-05-10 09:40:00,30.75,30.79,30.67,30.75,1332000.0,21.9041,21.9326,21.8471,21.9041,1332000.0
2007-05-10 09:50:00,30.75,30.8,30.74,30.78,1045600.0,21.9041,21.9397,21.897,21.9255,1045600.0
2007-05-10 10:00:00,30.78,30.8,30.75,30.78,1049600.0,21.9255,21.9397,21.9041,21.9255,1049600.0
2007-05-10 10:10:00,30.78,30.79,30.73,30.79,1044700.0,21.9255,21.9326,21.8899,21.9326,1044700.0
2007-05-10 10:20:00,30.79,30.85,30.77,30.84,1216500.0,21.9326,21.9754,21.9184,21.9682,1216500.0
2007-05-10 10:30:00,30.83,30.89,30.82,30.89,1066500.0,21.9611,22.0038,21.954,22.0038,1066500.0
2007-05-10 10:40:00,30.88,30.93,30.88,30.88,1732800.0,21.9967,22.0323,21.9967,21.9967,1732800.0
2007-05-10 10:50:00,30.88,30.9,30.83,30.86,627400.0,21.9967,22.011,21.9611,21.9825,627400.0
2007-05-10 11:00:00,30.85,30.89,30.84,30.84,1050700.0,21.9754,22.0038,21.9682,21.9682,1050700.0
2007-05-10 11:10:00,30.84,30.85,30.75,30.79,2306000.0,21.9682,21.9754,21.9041,21.9326,2306000.0
2007-05-10 11:20:00,30.8,30.8,30.75,30.76,849700.0,21.9397,21.9397,21.9041,21.9112,849700.0
2007-05-10 11:30:00,30.77,30.78,30.73,30.76,1267900.0,21.9184,21.9255,21.8899,21.9112,1267900.0
2007-05-10 11:40:00,30.76,30.8,30.75,30.79,861300.0,21.9112,21.9397,21.9041,21.9326,861300.0
2007-05-10 11:50:00,30.78,30.84,30.73,30.74,1648700.0,21.9255,21.9682,21.8899,21.897,1648700.0
2007-05-10 12:00:00,30.73,30.74,30.64,30.72,2328700.0,21.8899,21.897,21.8258,21.8828,2328700.0
2007-05-10 12:10:00,30.72,30.75,30.68,30.69,831900.0,21.8828,21.9041,21.8543,21.8614,831900.0
2007-05-10 12:20:00,30.69,30.75,30.65,30.7,929600.0,21.8614,21.9041,21.8329,21.8685,929600.0
2007-05-10 12:30:00,30.7,30.73,30.67,30.71,575300.0,21.8685,21.8899,21.8471,21.8756,575300.0
2007-05-10 12:40:00,30.71,30.75,30.67,30.69,619800.0,21.8756,21.9041,21.8471,21.8614,619800.0
2007-05-10 12:50:00,30.69,30.74,30.68,30.71,514800.0,21.8614,21.897,21.8543,21.8756,514800.0
2007-05-10 13:00:00,30.72,30.72,30.63,30.64,1672400.0,21.8828,21.8828,21.8186,21.8258,1672400.0
2007-05-10 13:10:00,30.64,30.64,30.6,30.63,1029400.0,21.8258,21.8258,21.7973,21.8186,1029400.0
2007-05-10 13:20:00,30.63,30.64,30.6,30.62,481300.0,21.8186,21.8258,21.7973,21.8115,481300.0
2007-05-10 13:30:00,30.61,30.64,30.55,30.64,1511500.0,21.8044,21.8258,21.7617,21.8258,1511500.0
2007-05-10 13:40:00,30.64,30.64,30.6,30.63,621400.0,21.8258,21.8258,21.7973,21.8186,621400.0
2007-05-10 13:50:00,30.64,30.7,30.64,30.65,642800.0,21.8258,21.8685,21.8258,21.8329,642800.0
2007-05-10 14:00:00,30.66,30.72,30.65,30.69,616300.0,21.84,21.8828,21.8329,21.8614,616300.0
2007-05-10 14:10:00,30.7,30.7,30.6,30.61,1158700.0,21.8685,21.8685,21.7973,21.8044,1158700.0
2007-05-10 14:20:00,30.61,30.72,30.6,30.7,1976500.0,21.8044,21.8828,21.7973,21.8685,1976500.0
2007-05-10 14:30:00,30.69,30.69,30.56,30.58,1749600.0,21.8614,21.8614,21.7688,21.783,1749600.0
2007-05-10 14:40:00,30.58,30.61,30.56,30.6,365000.0,21.783,21.8044,21.7688,21.7973,365000.0
2007-05-10 14:50:00,30.6,30.61,30.56,30.57,1203900.0,21.7973,21.8044,21.7688,21.7759,1203900.0
2007-05-10 15:00:00,30.57,30.65,30.55,30.56,1712600.0,21.7759,21.8329,21.7617,21.7688,1712600.0
2007-05-10 15:10:00,30.55,30.61,30.55,30.58,1083600.0,21.7617,21.8044,21.7617,21.783,1083600.0
2007-05-10 15:20:00,30.58,30.65,30.57,30.6,1233800.0,21.783,21.8329,21.7759,21.7973,1233800.0
2007-05-10 15:30:00,30.6,30.63,30.58,30.58,611900.0,21.7973,21.8186,21.783,21.783,611900.0
2007-05-10 15:40:00,30.59,30.61,30.55,30.59,2540500.0,21.7901,21.8044,21.7617,21.7901,2540500.0
2007-05-10 15:50:00,30.58,30.7,30.53,30.58,7269500.0,21.783,21.8685,21.7474,21.783,7269500.0
2007-05-11 09:30:00,30.57,30.6,30.57,30.59,58100.0,21.7759,21.7973,21.7759,21.7901,58100.0
2007-05-11 09:40:00,30.59,30.72,30.55,30.65,1014000.0,21.7901,21.8828,21.7617,21.8329,1014000.0
2007-05-11 09:50:00,30.66,30.82,30.56,30.75,2330000.0,21.84,21.954,21.7688,21.9041,2330000.0
2007-05-11 10:00:00,30.75,30.82,30.69,30.69,1221800.0,21.9041,21.954,21.8614,21.8614,1221800.0
2007-05-11 10:10:00,30.69,30.8,30.69,30.79,904900.0,21.8614,21.9397,21.8614,21.9326,904900.0
2007-05-11 10:20:00,30.79,30.82,30.78,30.81,833200.0,21.9326,21.954,21.9255,21.9469,833200.0
2007-05-11 10:30:00,30.8,30.87,30.8,30.85,1270100.0,21.9397,21.9896,21.9397,21.9754,1270100.0
2007-05-11 10:40:00,30.84,30.86,30.83,30.85,1208300.0,21.9682,21.9825,21.9611,21.9754,1208300.0
2007-05-11 10:50:00,30.85,30.91,30.84,30.89,1075000.0,21.9754,22.0181,21.9682,22.0038,1075000.0
2007-05-11 11:00:00,30.89,30.93,30.87,30.88,1545200.0,22.0038,22.0323,21.9896,21.9967,1545200.0
2007-05-11 11:10:00,30.88,30.92,30.85,30.87,1129600.0,21.9967,22.0252,21.9754,21.9896,1129600.0
2007-05-11 11:20:00,30.87,30.89,30.86,30.89,574800.0,21.9896,22.0038,21.9825,22.0038,574800.0
2007-05-11 11:30:00,30.89,30.9,30.88,30.89,387500.0,22.0038,22.011,21.9967,22.0038,387500.0
2007-05-11 11:40:00,30.89,30.9,30.86,30.86,720200.0,22.0038,22.011,21.9825,21.9825,720200.0
2007-05-11 11:50:00,30.86,30.89,30.86,30.88,593400.0,21.9825,22.0038,21.9825,21.9967,593400.0
2007-05-11 12:00:00,30.89,30.9,30.85,30.85,670400.0,22.0038,22.011,21.9754,21.9754,670400.0
2007-05-11 12:10:00,30.85,30.9,30.85,30.89,548600.0,21.9754,22.011,21.9754,22.0038,548600.0
2007-05-11 12:20:00,30.89,30.91,30.87,30.88,670300.0,22.0038,22.0181,21.9896,21.9967,670300.0
2007-05-11 12:30:00,30.89,30.9,30.88,30.89,292500.0,22.0038,22.011,21.9967,22.0038,292500.0
2007-05-11 12:40:00,30.89,30.9,30.88,30.88,418600.0,22.0038,22.011,21.9967,21.9967,418600.0
2007-05-11 12:50:00,30.88,30.9,30.84,30.89,477900.0,21.9967,22.011,21.9682,22.0038,477900.0
2007-05-11 13:00:00,30.89,30.9,30.86,30.88,472200.0,22.0038,22.011,21.9825,21.9967,472200.0
2007-05-11 13:10:00,30.88,30.89,30.88,30.88,99600.0,21.9967,22.0038,21.9967,21.9967,99600.0
2007-05-11 13:20:00,30.88,30.93,30.88,30.9,740800.0,21.9967,22.0323,21.9967,22.011,740800.0
2007-05-11 13:30:00,30.9,30.92,30.89,30.91,422800.0,22.011,22.0252,22.0038,22.0181,422800.0
2007-05-11 13:40:00,30.91,30.92,30.88,30.89,465500.0,22.0181,22.0252,21.9967,22.0038,465500.0
2007-05-11 13:50:00,30.88,30.9,30.85,30.88,863300.0,21.9967,22.011,21.9754,21.9967,863300.0
2007-05-11 14:00:00,30.88,30.9,30.86,30.9,420900.0,21.9967,22.011,21.9825,22.011,420900.0
2007-05-11 14:10:00,30.89,30.9,30.86,30.88,353200.0,22.0038,22.011,21.9825,21.9967,353200.0
2007-05-11 14:20:00,30.88,30.9,30.88,30.88,330200.0,21.9967,22.011,21.9967,21.9967,330200.0
2007-05-11 14:30:00,30.89,30.89,30.85,30.88,803000.0,22.0038,22.0038,21.9754,21.9967,803000.0
2007-05-11 14:40:00,30.89,30.93,30.88,30.9,621100.0,22.0038,22.0323,21.9967,22.011,621100.0
2007-05-11 14:50:00,30.9,30.95,30.9,30.94,1480900.0,22.011,22.0466,22.011,22.0395,1480900.0
2007-05-11 15:00:00,30.93,30.94,30.87,30.9,1175200.0,22.0323,22.0395,21.9896,22.011,1175200.0
2007-05-11 15:10:00,30.91,30.95,30.89,30.93,754400.0,22.0181,22.0466,22.0038,22.0323,754400.0
2007-05-11 15:20:00,30.93,30.96,30.92,30.96,2365100.0,22.0323,22.0537,22.0252,22.0537,2365100.0
2007-05-11 15:30:00,30.96,30.98,30.9,30.9,2654100.0,22.0537,22.068,22.011,22.011,2654100.0
2007-05-11 15:40:00,30.9,30.94,30.84,30.86,2310200.0,22.011,22.0395,21.9682,21.9825,2310200.0
2007-05-11 15:50:00,30.86,30.92,30.85,30.9,7364300.0,21.9825,22.0252,21.9754,22.011,7364300.0
2007-05-14 09:30:00,30.84,30.93,30.83,30.89,2725700.0,21.9682,22.0323,21.9611,22.0038,2725700.0
2007-05-14 09:40:00,30.89,30.9,30.86,30.89,504500.0,22.0038,22.011,21.9825,22.0038,504500.0
2007-05-14 09:50:00,30.89,30.89,30.83,30.87,756600.0,22.0038,22.0038,21.9611,21.9896,756600.0
2007-05-14 10:00:00,30.87,30.88,30.84,30.88,1036200.0,21.9896,21.9967,21.9682,21.9967,1036200.0
2007-05-14 10:10:00,30.87,30.89,30.81,30.82,1330100.0,21.9896,22.0038,21.9469,21.954,1330100.0
2007-05-14 10:20:00,30.83,30.87,30.82,30.86,876100.0,21.9611,21.9896,21.954,21.9825,876100.0
2007-05-14 10:30:00,30.86,30.88,30.85,30.87,454200.0,21.9825,21.9967,21.9754,21.9896,454200.0
2007-05-14 10:40:00,30.86,30.88,30.86,30.88,365900.0,21.9825,21.9967,21.9825,21.9967,365900.0
2007-05-14 10:50:00,30.88,30.91,30.87,30.88,1586700.0,21.9967,22.0181,21.9896,21.9967,1586700.0
2007-05-14 11:00:00,30.89,30.89,30.86,30.88,704700.0,22.0038,22.0038,21.9825,21.9967,704700.0
2007-05-14 11:10:00,30.87,30.9,30.87,30.89,490500.0,21.9896,22.011,21.9896,22.0038,490500.0
2007-05-14 11:20:00,30.88,30.91,30.87,30.87,831300.0,21.9967,22.0181,21.9896,21.9896,831300.0
2007-05-14 11:30:00,30.88,30.9,30.87,30.89,997500.0,21.9967,22.011,21.9896,22.0038,997500.0
2007-05-14 11:40:00,30.9,30.9,30.89,30.89,145500.0,22.011,22.011,22.0038,22.0038,145500.0
2007-05-14 11:50:00,30.9,30.9,30.88,30.88,554900.0,22.011,22.011,21.9967,21.9967,554900.0
2007-05-14 12:00:00,30.89,30.9,30.88,30.89,320400.0,22.0038,22.011,21.9967,22.0038,320400.0
2007-05-14 12:10:00,30.89,30.91,30.89,30.89,178900.0,22.0038,22.0181,22.0038,22.0038,178900.0
2007-05-14 12:20:00,30.89,30.92,30.89,30.91,1041000.0,22.0038,22.0252,22.0038,22.0181,1041000.0
2007-05-14 12:30:00,30.92,30.95,30.9,30.92,700600.0,22.0252,22.0466,22.011,22.0252,700600.0
2007-05-14 12:40:00,30.92,30.95,30.92,30.94,522600.0,22.0252,22.0466,22.0252,22.0395,522600.0
2007-05-14 12:50:00,30.94,30.97,30.94,30.96,640500.0,22.0395,22.0608,22.0395,22.0537,640500.0
2007-05-14 13:00:00,30.96,30.97,30.95,30.96,257000.0,22.0537,22.0608,22.0466,22.0537,257000.0
2007-05-14 13:10:00,30.96,30.98,30.95,30.96,2804200.0,22.0537,22.068,22.0466,22.0537,2804200.0
2007-05-14 13:20:00,30.96,30.99,30.95,30.97,991500.0,22.0537,22.0751,22.0466,22.0608,991500.0
2007-05-14 13:30:00,30.97,30.98,30.94,30.95,744300.0,22.0608,22.068,22.0395,22.0466,744300.0
2007-05-14 13:40:00,30.95,30.97,30.87,30.92,1793000.0,22.0466,22.0608,21.9896,22.0252,1793000.0
2007-05-14 13:50:00,30.92,30.94,30.9,30.92,1470100.0,22.0252,22.0395,22.011,22.0252,1470100.0
2007-05-14 14:00:00,30.92,30.94,30.89,30.93,3032300.0,22.0252,22.0395,22.0038,22.0323,3032300.0
2007-05-14 14:10:00,30.93,30.94,30.88,30.91,3102400.0,22.0323,22.0395,21.9967,22.0181,3102400.0
2007-05-14 14:20:00,30.91,30.92,30.9,30.91,1050900.0,22.0181,22.0252,22.011,22.0181,1050900.0
2007-05-14 14:30:00,30.91,30.92,30.89,30.89,1072700.0,22.0181,22.0252,22.0038,22.0038,1072700.0
2007-05-14 14:40:00,30.89,30.91,30.86,30.88,1095500.0,22.0038,22.0181,21.9825,21.9967,1095500.0
2007-05-14 14:50:00,30.88,30.91,30.88,30.9,1339400.0,21.9967,22.0181,21.9967,22.011,1339400.0
2007-05-14 15:00:00,30.9,30.92,30.89,30.92,748900.0,22.011,22.0252,22.0038,22.0252,748900.0
2007-05-14 15:10:00,30.92,30.94,30.89,30.92,839700.0,22.0252,22.0395,22.0038,22.0252,839700.0
2007-05-14 15:20:00,30.93,30.93,30.9,30.91,860300.0,22.0323,22.0323,22.011,22.0181,860300.0
2007-05-14 15:30:00,30.91,30.94,30.89,30.92,695800.0,22.0181,22.0395,22.0038,22.0252,695800.0
2007-05-14 15:40:00,30.92,30.94,30.91,30.93,981900.0,22.0252,22.0395,22.0181,22.0323,981900.0
2007-05-14 15:50:00,30.93,30.99,30.88,30.99,6957800.0,22.0323,22.0751,21.9967,22.0751,6957800.0
2007-05-15 09:30:00,30.9,30.97,30.87,30.92,1768300.0,22.0822,22.1322,22.0608,22.0965,1768300.0
2007-05-15 09:40:00,30.92,30.93,30.84,30.9,915200.0,22.0965,22.1036,22.0393,22.0822,915200.0
2007-05-15 09:50:00,30.91,30.95,30.88,30.94,1357600.0,22.0893,22.1179,22.0679,22.1108,1357600.0
2007-05-15 10:00:00,30.94,31.0,30.91,30.98,2468300.0,22.1108,22.1537,22.0893,22.1394,2468300.0
2007-05-15 10:10:00,30.99,31.0,30.97,30.99,3700400.0,22.1465,22.1537,22.1322,22.1465,3700400.0
2007-05-15 10:20:00,30.99,30.99,30.97,30.98,1115300.0,22.1465,22.1465,22.1322,22.1394,1115300.0
2007-05-15 10:30:00,30.98,31.0,30.96,30.99,2467200.0,22.1394,22.1537,22.1251,22.1465,2467200.0
2007-05-15 10:40:00,30.99,31.0,30.88,30.99,1302200.0,22.1465,22.1537,22.0679,22.1465,1302200.0
2007-05-15 10:50:00,30.99,31.0,30.97,30.97,1164800.0,22.1465,22.1537,22.1322,22.1322,1164800.0
2007-05-15 11:00:00,30.97,30.99,30.96,30.98,1119400.0,22.1322,22.1465,22.1251,22.1394,1119400.0
2007-05-15 11:10:00,30.98,30.99,30.96,30.99,1067100.0,22.1394,22.1465,22.1251,22.1465,1067100.0
2007-05-15 11:20:00,30.99,31.0,30.98,30.99,1132500.0,22.1465,22.1537,22.1394,22.1465,1132500.0
2007-05-15 11:30:00,30.99,31.05,30.99,31.05,7017900.0,22.1465,22.1894,22.1465,22.1894,7017900.0
2007-05-15 11:40:00,31.05,31.06,30.98,31.01,2622000.0,22.1894,22.1965,22.1394,22.1608,2622000.0
2007-05-15 11:50:00,31.01,31.03,30.98,30.98,984100.0,22.1608,22.1751,22.1394,22.1394,984100.0
2007-05-15 12:00:00,30.98,31.0,30.98,30.99,635000.0,22.1394,22.1537,22.1394,22.1465,635000.0
2007-05-15 12:10:00,30.99,31.06,30.99,31.03,1402100.0,22.1465,22.1965,22.1465,22.1751,1402100.0
2007-05-15 12:20:00,31.04,31.04,31.02,31.02,947200.0,22.1823,22.1823,22.168,22.168,947200.0
2007-05-15 12:30:00,31.02,31.05,30.98,31.0,1066200.0,22.168,22.1894,22.1394,22.1537,1066200.0
2007-05-15 12:40:00,31.0,31.04,30.98,31.0,894200.0,22.1537,22.1823,22.1394,22.1537,894200.0
2007-05-15 12:50:00,30.99,31.02,30.99,31.0,1529700.0,22.1465,22.168,22.1465,22.1537,1529700.0
2007-05-15 13:00:00,31.0,31.02,30.98,31.0,1391900.0,22.1537,22.168,22.1394,22.1537,1391900.0
2007-05-15 13:10:00,31.0,31.05,31.0,31.03,621700.0,22.1537,22.1894,22.1537,22.1751,621700.0
2007-05-15 13:20:00,31.03,31.09,31.03,31.07,1281800.0,22.1751,22.218,22.1751,22.2037,1281800.0
2007-05-15 13:30:00,31.07,31.09,31.06,31.08,1367500.0,22.2037,22.218,22.1965,22.2108,1367500.0
2007-05-15 13:40:00,31.08,31.08,30.98,31.0,1839200.0,22.2108,22.2108,22.1394,22.1537,1839200.0
2007-05-15 13:50:00,30.99,31.05,30.99,31.02,1187200.0,22.1465,22.1894,22.1465,22.168,1187200.0
2007-05-15 14:00:00,31.03,31.08,31.02,31.06,1097200.0,22.1751,22.2108,22.168,22.1965,1097200.0
2007-05-15 14:10:00,31.06,31.07,31.01,31.03,1811600.0,22.1965,22.2037,22.1608,22.1751,1811600.0
2007-05-15 14:20:00,31.03,31.06,31.03,31.03,1324300.0,22.1751,22.1965,22.1751,22.1751,1324300.0
2007-05-15 14:30:00,31.03,31.06,30.99,31.01,1594700.0,22.1751,22.1965,22.1465,22.1608,1594700.0
2007-05-15 14:40:00,31.0,31.03,30.94,30.94,2627700.0,22.1537,22.1751,22.1108,22.1108,2627700.0
2007-05-15 14:50:00,30.94,31.03,30.94,31.02,1554700.0,22.1108,22.1751,22.1108,22.168,1554700.0
2007-05-15 15:00:00,31.02,31.03,30.98,31.01,2299300.0,22.168,22.1751,22.1394,22.1608,2299300.0
2007-05-15 15:10:00,31.0,31.02,30.99,30.99,1472500.0,22.1537,22.168,22.1465,22.1465,1472500.0
2007-05-15 15:20:00,30.99,31.0,30.96,30.99,1529000.0,22.1465,22.1537,22.1251,22.1465,1529000.0
2007-05-15 15:30:00,31.0,31.01,30.96,30.98,1984200.0,22.1537,22.1608,22.1251,22.1394,1984200.0
2007-05-15 15:40:00,30.98,31.0,30.9,30.93,2092400.0,22.1394,22.1537,22.0822,22.1036,2092400.0
2007-05-15 15:50:00,30.92,31.0,30.88,30.92,6423500.0,22.0965,22.1537,22.0679,22.0965,6423500.0
2007-05-16 09:30:00,31.0,31.06,30.93,31.0,2003800.0,22.1537,22.1965,22.1036,22.1537,2003800.0
2007-05-16 09:40:00,31.0,31.03,30.96,30.99,992400.0,22.1537,22.1751,22.1251,22.1465,992400.0
2007-05-16 09:50:00,30.99,31.0,30.97,30.98,716800.0,22.1465,22.1537,22.1322,22.1394,716800.0
2007-05-16 10:00:00,30.98,30.99,30.97,30.98,687500.0,22.1394,22.1465,22.1322,22.1394,687500.0
2007-05-16 10:10:00,30.98,31.03,30.96,30.97,1382100.0,22.1394,22.1751,22.1251,22.1322,1382100.0
2007-05-16 10:20:00,30.97,30.97,30.95,30.95,1512600.0,22.1322,22.1322,22.1179,22.1179,1512600.0
2007-05-16 10:30:00,30.95,30.99,30.94,30.98,961400.0,22.1179,22.1465,22.1108,22.1394,961400.0
2007-05-16 10:40:00,30.98,30.98,30.97,30.98,499600.0,22.1394,22.1394,22.1322,22.1394,499600.0
2007-05-16 10:50:00,30.97,30.99,30.96,30.97,1221900.0,22.1322,22.1465,22.1251,22.1322,1221900.0
2007-05-16 11:00:00,30.97,30.98,30.93,30.93,926700.0,22.1322,22.1394,22.1036,22.1036,926700.0
2007-05-16 11:10:00,30.93,30.94,30.85,30.9,3470100.0,22.1036,22.1108,22.0465,22.0822,3470100.0
2007-05-16 11:20:00,30.91,30.94,30.81,30.85,1272800.0,22.0893,22.1108,22.0179,22.0465,1272800.0
2007-05-16 11:30:00,30.86,30.95,30.85,30.95,1041400.0,22.0536,22.1179,22.0465,22.1179,1041400.0
2007-05-16 11:40:00,30.94,30.99,30.9,30.98,789700.0,22.1108,22.1465,22.0822,22.1394,789700.0
2007-05-16 11:50:00,30.99,31.05,30.91,31.03,1240500.0,22.1465,22.1894,22.0893,22.1751,1240500.0
2007-05-16 12:00:00,31.03,31.07,31.02,31.03,946700.0,22.1751,22.2037,22.168,22.1751,946700.0
2007-05-16 12:10:00,31.03,31.06,30.99,31.03,575900.0,22.1751,22.1965,22.1465,22.1751,575900.0
2007-05-16 12:20:00,31.02,31.03,30.98,30.98,286400.0,22.168,22.1751,22.1394,22.1394,286400.0
2007-05-16 12:30:00,30.98,30.99,30.97,30.97,405600.0,22.1394,22.1465,22.1322,22.1322,405600.0
2007-05-16 12:40:00,30.97,30.98,30.95,30.96,515800.0,22.1322,22.1394,22.1179,22.1251,515800.0
2007-05-16 12:50:00,30.96,31.05,30.95,31.05,722000.0,22.1251,22.1894,22.1179,22.1894,722000.0
2007-05-16 13:00:00,31.04,31.05,30.98,30.98,456200.0,22.1823,22.1894,22.1394,22.1394,456200.0
2007-05-16 13:10:00,30.98,30.99,30.95,30.96,478900.0,22.1394,22.1465,22.1179,22.1251,478900.0
2007-05-16 13:20:00,30.96,30.99,30.95,30.96,457300.0,22.1251,22.1465,22.1179,22.1251,457300.0
2007-05-16 13:30:00,30.97,30.98,30.94,30.96,747500.0,22.1322,22.1394,22.1108,22.1251,747500.0
2007-05-16 13:40:00,30.96,30.99,30.94,30.95,1916000.0,22.1251,22.1465,22.1108,22.1179,1916000.0
2007-05-16 13:50:00,30.96,30.98,30.94,30.97,529800.0,22.1251,22.1394,22.1108,22.1322,529800.0
2007-05-16 14:00:00,30.96,31.03,30.9,31.03,718700.0,22.1251,22.1751,22.0822,22.1751,718700.0
2007-05-16 14:10:00,31.03,31.04,30.98,31.0,540500.0,22.1751,22.1823,22.1394,22.1537,540500.0
2007-05-16 14:20:00,31.0,31.01,30.96,30.96,445300.0,22.1537,22.1608,22.1251,22.1251,445300.0
2007-05-16 14:30:00,30.96,31.01,30.94,30.95,1066000.0,22.1251,22.1608,22.1108,22.1179,1066000.0
2007-05-16 14:40:00,30.95,30.99,30.95,30.98,438400.0,22.1179,22.1465,22.1179,22.1394,438400.0
2007-05-16 14:50:00,30.97,30.98,30.95,30.96,468600.0,22.1322,22.1394,22.1179,22.1251,468600.0
2007-05-16 15:00:00,30.96,30.98,30.95,30.96,638500.0,22.1251,22.1394,22.1179,22.1251,638500.0
2007-05-16 15:10:00,30.95,30.99,30.95,30.98,578500.0,22.1179,22.1465,22.1179,22.1394,578500.0
2007-05-16 15:20:00,30.97,31.01,30.95,30.99,802100.0,22.1322,22.1608,22.1179,22.1465,802100.0
2007-05-16 15:30:00,31.0,31.05,30.99,31.03,1233300.0,22.1537,22.1894,22.1465,22.1751,1233300.0
2007-05-16 15:40:00,31.03,31.08,31.02,31.04,1613600.0,22.1751,22.2108,22.168,22.1823,1613600.0
2007-05-16 15:50:00,31.04,31.09,30.97,31.08,6471600.0,22.1823,22.218,22.1322,22.2108,6471600.0
2007-05-17 09:30:00,31.03,31.14,30.99,31.02,1939800.0,22.1751,22.2537,22.1465,22.168,1939800.0
2007-05-17 09:40:00,31.01,31.05,30.99,31.05,1594400.0,22.1608,22.1894,22.1465,22.1894,1594400.0
2007-05-17 09:50:00,31.04,31.06,31.02,31.06,1109500.0,22.1823,22.1965,22.168,22.1965,1109500.0
2007-05-17 10:00:00,31.05,31.09,31.03,31.07,2342700.0,22.1894,22.218,22.1751,22.2037,2342700.0
2007-05-17 10:10:00,31.06,31.09,31.05,31.07,1650000.0,22.1965,22.218,22.1894,22.2037,1650000.0
2007-05-17 10:20:00,31.06,31.08,31.05,31.06,660300.0,22.1965,22.2108,22.1894,22.1965,660300.0
2007-05-17 10:30:00,31.07,31.08,31.03,31.04,1306400.0,22.2037,22.2108,22.1751,22.1823,1306400.0
2007-05-17 10:40:00,31.03,31.04,31.01,31.03,826200.0,22.1751,22.1823,22.1608,22.1751,826200.0
2007-05-17 10:50:00,31.04,31.06,31.03,31.05,413500.0,22.1823,22.1965,22.1751,22.1894,413500.0
2007-05-17 11:00:00,31.06,31.09,31.03,31.05,1842100.0,22.1965,22.218,22.1751,22.1894,1842100.0
2007-05-17 11:10:00,31.06,31.06,31.04,31.04,580600.0,22.1965,22.1965,22.1823,22.1823,580600.0
2007-05-17 11:20:00,31.05,31.06,31.01,31.03,841400.0,22.1894,22.1965,22.1608,22.1751,841400.0
2007-05-17 11:30:00,31.04,31.07,31.03,31.05,327400.0,22.1823,22.2037,22.1751,22.1894,327400.0
2007-05-17 11:40:00,31.06,31.07,31.04,31.04,834200.0,22.1965,22.2037,22.1823,22.1823,834200.0
2007-05-17 11:50:00,31.05,31.06,31.03,31.03,669100.0,22.1894,22.1965,22.1751,22.1751,669100.0
2007-05-17 12:00:00,31.03,31.05,30.98,31.0,1486500.0,22.1751,22.1894,22.1394,22.1537,1486500.0
2007-05-17 12:10:00,31.01,31.02,30.97,31.01,971000.0,22.1608,22.168,22.1322,22.1608,971000.0
2007-05-17 12:20:00,31.01,31.04,30.97,31.03,605600.0,22.1608,22.1823,22.1322,22.1751,605600.0
2007-05-17 12:30:00,31.04,31.04,30.99,31.02,442800.0,22.1823,22.1823,22.1465,22.168,442800.0
2007-05-17 12:40:00,31.02,31.02,30.99,30.99,308600.0,22.168,22.168,22.1465,22.1465,308600.0
2007-05-17 12:50:00,31.0,31.02,31.0,31.0,478700.0,22.1537,22.168,22.1537,22.1537,478700.0
2007-05-17 13:00:00,31.01,31.01,30.96,30.99,851300.0,22.1608,22.1608,22.1251,22.1465,851300.0
2007-05-17 13:10:00,31.0,31.02,30.98,31.01,529800.0,22.1537,22.168,22.1394,22.1608,529800.0
2007-05-17 13:20:00,31.01,31.02,31.01,31.01,163500.0,22.1608,22.168,22.1608,22.1608,163500.0
2007-05-17 13:30:00,31.02,31.04,31.01,31.01,713000.0,22.168,22.1823,22.1608,22.1608,713000.0
2007-05-17 13:40:00,31.02,31.03,31.01,31.02,334900.0,22.168,22.1751,22.1608,22.168,334900.0
2007-05-17 13:50:00,31.03,31.03,31.01,31.02,571300.0,22.1751,22.1751,22.1608,22.168,571300.0
2007-05-17 14:00:00,31.03,31.05,31.01,31.04,536500.0,22.1751,22.1894,22.1608,22.1823,536500.0
2007-05-17 14:10:00,31.04,31.05,31.03,31.03,446900.0,22.1823,22.1894,22.1751,22.1751,446900.0
2007-05-17 14:20:00,31.04,31.06,31.02,31.05,731700.0,22.1823,22.1965,22.168,22.1894,731700.0
2007-05-17 14:30:00,31.06,31.06,31.02,31.04,798800.0,22.1965,22.1965,22.168,22.1823,798800.0
2007-05-17 14:40:00,31.04,31.05,31.03,31.03,401700.0,22.1823,22.1894,22.1751,22.1751,401700.0
2007-05-17 14:50:00,31.03,31.06,31.02,31.04,719100.0,22.1751,22.1965,22.168,22.1823,719100.0
2007-05-17 15:00:00,31.05,31.06,31.02,31.03,900900.0,22.1894,22.1965,22.168,22.1751,900900.0
2007-05-17 15:10:00,31.04,31.05,31.03,31.03,439900.0,22.1823,22.1894,22.1751,22.1751,439900.0
2007-05-17 15:20:00,31.04,31.04,31.02,31.02,841500.0,22.1823,22.1823,22.168,22.168,841500.0
2007-05-17 15:30:00,31.03,31.04,31.01,31.02,1008000.0,22.1751,22.1823,22.1608,22.168,1008000.0
2007-05-17 15:40:00,31.02,31.03,31.0,31.0,984800.0,22.168,22.1751,22.1537,22.1537,984800.0
2007-05-17 15:50:00,31.01,31.03,30.98,30.98,5766300.0,22.1608,22.1751,22.1394,22.1394,5766300.0
2007-05-18 09:30:00,30.97,30.99,30.78,30.8,17866600.0,22.1322,22.1465,21.9964,22.0107,17866600.0
2007-05-18 09:40:00,30.79,30.82,30.64,30.64,1996700.0,22.0036,22.025,21.8964,21.8964,1996700.0
2007-05-18 09:50:00,30.63,30.65,30.58,30.63,2364900.0,21.8893,21.9035,21.8535,21.8893,2364900.0
2007-05-18 10:00:00,30.63,30.66,30.59,30.61,1945700.0,21.8893,21.9107,21.8607,21.875,1945700.0
2007-05-18 10:10:00,30.61,30.74,30.6,30.63,1697000.0,21.875,21.9679,21.8678,21.8893,1697000.0
2007-05-18 10:20:00,30.63,30.76,30.63,30.74,1649400.0,21.8893,21.9822,21.8893,21.9679,1649400.0
2007-05-18 10:30:00,30.75,30.76,30.7,30.73,780500.0,21.975,21.9822,21.9393,21.9607,780500.0
2007-05-18 10:40:00,30.73,30.74,30.68,30.74,718600.0,21.9607,21.9679,21.925,21.9679,718600.0
2007-05-18 10:50:00,30.74,30.74,30.7,30.72,638800.0,21.9679,21.9679,21.9393,21.9536,638800.0
2007-05-18 11:00:00,30.71,30.71,30.66,30.69,925200.0,21.9464,21.9464,21.9107,21.9321,925200.0
2007-05-18 11:10:00,30.69,30.74,30.69,30.7,655300.0,21.9321,21.9679,21.9321,21.9393,655300.0
2007-05-18 11:20:00,30.71,30.71,30.68,30.7,442500.0,21.9464,21.9464,21.925,21.9393,442500.0
2007-05-18 11:30:00,30.7,30.72,30.68,30.68,506400.0,21.9393,21.9536,21.925,21.925,506400.0
2007-05-18 11:40:00,30.68,30.7,30.65,30.65,797200.0,21.925,21.9393,21.9035,21.9035,797200.0
2007-05-18 11:50:00,30.65,30.7,30.62,30.63,1069800.0,21.9035,21.9393,21.8821,21.8893,1069800.0
2007-05-18 12:00:00,30.63,30.64,30.6,30.6,571600.0,21.8893,21.8964,21.8678,21.8678,571600.0
2007-05-18 12:10:00,30.6,30.63,30.6,30.62,437400.0,21.8678,21.8893,21.8678,21.8821,437400.0
2007-05-18 12:20:00,30.62,30.66,30.61,30.65,766400.0,21.8821,21.9107,21.875,21.9035,766400.0
2007-05-18 12:30:00,30.65,30.65,30.61,30.62,974200.0,21.9035,21.9035,21.875,21.8821,974200.0
2007-05-18 12:40:00,30.62,30.73,30.62,30.69,1484000.0,21.8821,21.9607,21.8821,21.9321,1484000.0
2007-05-18 12:50:00,30.7,30.74,30.7,30.73,658500.0,21.9393,21.9679,21.9393,21.9607,658500.0
2007-05-18 13:00:00,30.72,30.73,30.71,30.71,243400.0,21.9536,21.9607,21.9464,21.9464,243400.0
2007-05-18 13:10:00,30.72,30.72,30.7,30.71,247200.0,21.9536,21.9536,21.9393,21.9464,247200.0
2007-05-18 13:20:00,30.7,30.72,30.65,30.7,554800.0,21.9393,21.9536,21.9035,21.9393,554800.0
2007-05-18 13:30:00,30.7,30.72,30.7,30.7,409300.0,21.9393,21.9536,21.9393,21.9393,409300.0
2007-05-18 13:40:00,30.71,30.79,30.7,30.74,1264600.0,21.9464,22.0036,21.9393,21.9679,1264600.0
2007-05-18 13:50:00,30.74,30.75,30.7,30.7,600600.0,21.9679,21.975,21.9393,21.9393,600600.0
2007-05-18 14:00:00,30.71,30.72,30.68,30.68,957800.0,21.9464,21.9536,21.925,21.925,957800.0
2007-05-18 14:10:00,30.69,30.71,30.67,30.7,690800.0,21.9321,21.9464,21.9178,21.9393,690800.0
2007-05-18 14:20:00,30.7,30.98,30.69,30.7,734100.0,21.9393,22.1394,21.9321,21.9393,734100.0
2007-05-18 14:30:00,30.69,30.73,30.65,30.66,1044500.0,21.9321,21.9607,21.9035,21.9107,1044500.0
2007-05-18 14:40:00,30.66,30.67,30.61,30.64,1434800.0,21.9107,21.9178,21.875,21.8964,1434800.0
2007-05-18 14:50:00,30.64,30.65,30.63,30.64,372700.0,21.8964,21.9035,21.8893,21.8964,372700.0
2007-05-18 15:00:00,30.64,30.65,30.62,30.63,619000.0,21.8964,21.9035,21.8821,21.8893,619000.0
2007-05-18 15:10:00,30.63,30.66,30.62,30.65,919900.0,21.8893,21.9107,21.8821,21.9035,919900.0
2007-05-18 15:20:00,30.66,30.69,30.65,30.69,851000.0,21.9107,21.9321,21.9035,21.9321,851000.0
2007-05-18 15:30:00,30.69,30.75,30.68,30.73,1358400.0,21.9321,21.975,21.925,21.9607,1358400.0
2007-05-18 15:40:00,30.72,30.77,30.71,30.72,2276800.0,21.9536,21.9893,21.9464,21.9536,2276800.0
2007-05-18 15:50:00,30.72,30.84,30.71,30.83,5942700.0,21.9536,22.0393,21.9464,22.0322,5942700.0
2007-05-21 09:30:00,30.73,30.98,30.73,30.94,1700200.0,21.9607,22.1394,21.9607,22.1108,1700200.0
2007-05-21 09:40:00,30.94,31.0,30.94,30.97,877200.0,22.1108,22.1537,22.1108,22.1322,877200.0
2007-05-21 09:50:00,30.97,30.98,30.96,30.97,675100.0,22.1322,22.1394,22.1251,22.1322,675100.0
2007-05-21 10:00:00,30.97,31.08,30.96,31.07,2146300.0,22.1322,22.2108,22.1251,22.2037,2146300.0
2007-05-21 10:10:00,31.08,31.09,31.05,31.06,1066500.0,22.2108,22.218,22.1894,22.1965,1066500.0
2007-05-21 10:20:00,31.06,31.07,31.05,31.05,416900.0,22.1965,22.2037,22.1894,22.1894,416900.0
2007-05-21 10:30:00,31.05,31.08,31.05,31.08,876200.0,22.1894,22.2108,22.1894,22.2108,876200.0
2007-05-21 10:40:00,31.08,31.1,31.07,31.1,975300.0,22.2108,22.2251,22.2037,22.2251,975300.0
2007-05-21 10:50:00,31.1,31.15,31.05,31.14,1457800.0,22.2251,22.2609,22.1894,22.2537,1457800.0
2007-05-21 11:00:00,31.13,31.15,31.12,31.14,880100.0,22.2466,22.2609,22.2394,22.2537,880100.0
2007-05-21 11:10:00,31.14,31.15,31.12,31.13,798300.0,22.2537,22.2609,22.2394,22.2466,798300.0
2007-05-21 11:20:00,31.13,31.14,31.12,31.12,598300.0,22.2466,22.2537,22.2394,22.2394,598300.0
2007-05-21 11:30:00,31.12,31.13,31.11,31.11,540100.0,22.2394,22.2466,22.2323,22.2323,540100.0
2007-05-21 11:40:00,31.11,31.14,31.1,31.1,664600.0,22.2323,22.2537,22.2251,22.2251,664600.0
2007-05-21 11:50:00,31.11,31.14,31.1,31.12,953800.0,22.2323,22.2537,22.2251,22.2394,953800.0
2007-05-21 12:00:00,31.12,31.13,31.1,31.13,928300.0,22.2394,22.2466,22.2251,22.2466,928300.0
2007-05-21 12:10:00,31.13,31.16,31.1,31.11,1418300.0,22.2466,22.268,22.2251,22.2323,1418300.0
2007-05-21 12:20:00,31.12,31.15,31.12,31.13,505700.0,22.2394,22.2609,22.2394,22.2466,505700.0
2007-05-21 12:30:00,31.12,31.13,31.12,31.12,319700.0,22.2394,22.2466,22.2394,22.2394,319700.0
2007-05-21 12:40:00,31.12,31.14,31.12,31.14,593800.0,22.2394,22.2537,22.2394,22.2537,593800.0
2007-05-21 12:50:00,31.14,31.14,31.13,31.14,285900.0,22.2537,22.2537,22.2466,22.2537,285900.0
2007-05-21 13:00:00,31.14,31.15,31.13,31.13,502500.0,22.2537,22.2609,22.2466,22.2466,502500.0
2007-05-21 13:10:00,31.13,31.15,31.11,31.15,495800.0,22.2466,22.2609,22.2323,22.2609,495800.0
2007-05-21 13:20:00,31.15,31.16,31.14,31.16,441100.0,22.2609,22.268,22.2537,22.268,441100.0
2007-05-21 13:30:00,31.16,31.16,31.12,31.12,977400.0,22.268,22.268,22.2394,22.2394,977400.0
2007-05-21 13:40:00,31.12,31.13,31.09,31.09,717900.0,22.2394,22.2466,22.218,22.218,717900.0
2007-05-21 13:50:00,31.1,31.1,31.06,31.08,676700.0,22.2251,22.2251,22.1965,22.2108,676700.0
2007-05-21 14:00:00,31.08,31.1,31.07,31.1,815500.0,22.2108,22.2251,22.2037,22.2251,815500.0
2007-05-21 14:10:00,31.09,31.1,31.08,31.1,598800.0,22.218,22.2251,22.2108,22.2251,598800.0
2007-05-21 14:20:00,31.1,31.1,31.09,31.1,314700.0,22.2251,22.2251,22.218,22.2251,314700.0
2007-05-21 14:30:00,31.1,31.1,31.08,31.09,456000.0,22.2251,22.2251,22.2108,22.218,456000.0
2007-05-21 14:40:00,31.09,31.1,31.08,31.1,681400.0,22.218,22.2251,22.2108,22.2251,681400.0
2007-05-21 14:50:00,31.1,31.11,30.99,31.02,1788800.0,22.2251,22.2323,22.1465,22.168,1788800.0
2007-05-21 15:00:00,31.01,31.04,30.94,30.95,2211300.0,22.1608,22.1823,22.1108,22.1179,2211300.0
2007-05-21 15:10:00,30.95,30.99,30.94,30.97,1244100.0,22.1179,22.1465,22.1108,22.1322,1244100.0
2007-05-21 15:20:00,30.98,30.98,30.91,30.91,1641600.0,22.1394,22.1394,22.0893,22.0893,1641600.0
2007-05-21 15:30:00,30.92,30.95,30.89,30.95,1702800.0,22.0965,22.1179,22.0751,22.1179,1702800.0
2007-05-21 15:40:00,30.93,31.02,30.93,31.0,1339700.0,22.1036,22.168,22.1036,22.1537,1339700.0
2007-05-21 15:50:00,31.0,31.07,30.99,31.07,2223300.0,22.1537,22.2037,22.1465,22.2037,2223300.0
2007-05-22 09:30:00,30.9,30.93,30.82,30.82,3069300.0,22.0822,22.1036,22.025,22.025,3069300.0
2007-05-22 09:40:00,30.82,30.9,30.82,30.86,1094700.0,22.025,22.0822,22.025,22.0536,1094700.0
2007-05-22 09:50:00,30.86,30.86,30.81,30.82,1389000.0,22.0536,22.0536,22.0179,22.025,1389000.0
2007-05-22 10:00:00,30.81,30.88,30.81,30.85,1194800.0,22.0179,22.0679,22.0179,22.0465,1194800.0
2007-05-22 10:10:00,30.86,30.86,30.8,30.8,1006800.0,22.0536,22.0536,22.0107,22.0107,1006800.0
2007-05-22 10:20:00,30.8,30.84,30.77,30.83,1147900.0,22.0107,22.0393,21.9893,22.0322,1147900.0
2007-05-22 10:30:00,30.82,30.88,30.81,30.83,998800.0,22.025,22.0679,22.0179,22.0322,998800.0
2007-05-22 10:40:00,30.83,30.88,30.83,30.86,762800.0,22.0322,22.0679,22.0322,22.0536,762800.0
2007-05-22 10:50:00,30.86,30.87,30.81,30.84,649000.0,22.0536,22.0608,22.0179,22.0393,649000.0
2007-05-22 11:00:00,30.84,30.87,30.82,30.84,653100.0,22.0393,22.0608,22.025,22.0393,653100.0
2007-05-22 11:10:00,30.84,30.84,30.8,30.81,752200.0,22.0393,22.0393,22.0107,22.0179,752200.0
2007-05-22 11:20:00,30.82,30.84,30.76,30.84,632400.0,22.025,22.0393,21.9822,22.0393,632400.0
2007-05-22 11:30:00,30.84,30.86,30.81,30.82,637900.0,22.0393,22.0536,22.0179,22.025,637900.0
2007-05-22 11:40:00,30.82,30.83,30.81,30.81,308600.0,22.025,22.0322,22.0179,22.0179,308600.0
2007-05-22 11:50:00,30.81,30.82,30.79,30.81,1056600.0,22.0179,22.025,22.0036,22.0179,1056600.0
2007-05-22 12:00:00,30.82,30.82,30.78,30.79,358500.0,22.025,22.025,21.9964,22.0036,358500.0
2007-05-22 12:10:00,30.79,30.81,30.79,30.81,252600.0,22.0036,22.0179,22.0036,22.0179,252600.0
2007-05-22 12:20:00,30.8,30.83,30.8,30.83,350300.0,22.0107,22.0322,22.0107,22.0322,350300.0
2007-05-22 12:30:00,30.82,30.83,30.8,30.81,299600.0,22.025,22.0322,22.0107,22.0179,299600.0
2007-05-22 12:40:00,30.82,30.83,30.81,30.81,439600.0,22.025,22.0322,22.0179,22.0179,439600.0
2007-05-22 12:50:00,30.81,30.87,30.81,30.87,724300.0,22.0179,22.0608,22.0179,22.0608,724300.0
2007-05-22 13:00:00,30.87,30.91,30.86,30.91,807500.0,22.0608,22.0893,22.0536,22.0893,807500.0
2007-05-22 13:10:00,30.91,30.92,30.85,30.87,706700.0,22.0893,22.0965,22.0465,22.0608,706700.0
2007-05-22 13:20:00,30.86,30.89,30.85,30.89,399900.0,22.0536,22.0751,22.0465,22.0751,399900.0
2007-05-22 13:30:00,30.89,30.9,30.86,30.86,669100.0,22.0751,22.0822,22.0536,22.0536,669100.0
2007-05-22 13:40:00,30.86,30.88,30.85,30.86,438800.0,22.0536,22.0679,22.0465,22.0536,438800.0
2007-05-22 13:50:00,30.86,30.92,30.85,30.86,697500.0,22.0536,22.0965,22.0465,22.0536,697500.0
2007-05-22 14:00:00,30.86,30.91,30.86,30.88,635200.0,22.0536,22.0893,22.0536,22.0679,635200.0
2007-05-22 14:10:00,30.88,30.92,30.87,30.87,665800.0,22.0679,22.0965,22.0608,22.0608,665800.0
2007-05-22 14:20:00,30.87,30.88,30.86,30.87,311000.0,22.0608,22.0679,22.0536,22.0608,311000.0
2007-05-22 14:30:00,30.87,30.89,30.83,30.83,786600.0,22.0608,22.0751,22.0322,22.0322,786600.0
2007-05-22 14:40:00,30.83,30.86,30.83,30.83,529700.0,22.0322,22.0536,22.0322,22.0322,529700.0
2007-05-22 14:50:00,30.83,30.85,30.81,30.83,736400.0,22.0322,22.0465,22.0179,22.0322,736400.0
2007-05-22 15:00:00,30.83,30.84,30.83,30.83,333300.0,22.0322,22.0393,22.0322,22.0322,333300.0
2007-05-22 15:10:00,30.83,30.84,30.74,30.75,1953600.0,22.0322,22.0393,21.9679,21.975,1953600.0
2007-05-22 15:20:00,30.75,30.8,30.75,30.76,1919100.0,21.975,22.0107,21.975,21.9822,1919100.0
2007-05-22 15:30:00,30.76,30.77,30.71,30.75,1950900.0,21.9822,21.9893,21.9464,21.975,1950900.0
2007-05-22 15:40:00,30.75,30.78,30.75,30.77,1115200.0,21.975,21.9964,21.975,21.9893,1115200.0
2007-05-22 15:50:00,30.76,30.76,30.66,30.69,3713900.0,21.9822,21.9822,21.9107,21.9321,3713900.0
2007-05-23 09:30:00,30.84,30.84,30.61,30.65,1942100.0,22.0393,22.0393,21.875,21.9035,1942100.0
2007-05-23 09:40:00,30.65,30.8,30.63,30.7,1067500.0,21.9035,22.0107,21.8893,21.9393,1067500.0
2007-05-23 09:50:00,30.7,30.71,30.63,30.66,1203100.0,21.9393,21.9464,21.8893,21.9107,1203100.0
2007-05-23 10:00:00,30.64,30.71,30.64,30.67,927700.0,21.8964,21.9464,21.8964,21.9178,927700.0
2007-05-23 10:10:00,30.67,30.68,30.63,30.65,1163000.0,21.9178,21.925,21.8893,21.9035,1163000.0
2007-05-23 10:20:00,30.65,30.66,30.61,30.62,1000100.0,21.9035,21.9107,21.875,21.8821,1000100.0
2007-05-23 10:30:00,30.61,30.64,30.6,30.6,1365500.0,21.875,21.8964,21.8678,21.8678,1365500.0
2007-05-23 10:40:00,30.61,30.65,30.59,30.61,1313100.0,21.875,21.9035,21.8607,21.875,1313100.0
2007-05-23 10:50:00,30.61,30.64,30.59,30.6,684300.0,21.875,21.8964,21.8607,21.8678,684300.0
2007-05-23 11:00:00,30.6,30.63,30.6,30.62,793800.0,21.8678,21.8893,21.8678,21.8821,793800.0
2007-05-23 11:10:00,30.62,30.62,30.57,30.57,1228900.0,21.8821,21.8821,21.8464,21.8464,1228900.0
2007-05-23 11:20:00,30.57,30.67,30.57,30.66,1154200.0,21.8464,21.9178,21.8464,21.9107,1154200.0
2007-05-23 11:30:00,30.66,30.67,30.64,30.67,766000.0,21.9107,21.9178,21.8964,21.9178,766000.0
2007-05-23 11:40:00,30.66,30.74,30.66,30.71,1241100.0,21.9107,21.9679,21.9107,21.9464,1241100.0
2007-05-23 11:50:00,30.71,30.73,30.7,30.71,439500.0,21.9464,21.9607,21.9393,21.9464,439500.0
2007-05-23 12:00:00,30.7,30.72,30.68,30.69,466500.0,21.9393,21.9536,21.925,21.9321,466500.0
2007-05-23 12:10:00,30.69,30.7,30.65,30.68,317300.0,21.9321,21.9393,21.9035,21.925,317300.0
2007-05-23 12:20:00,30.68,30.71,30.68,30.71,397900.0,21.925,21.9464,21.925,21.9464,397900.0
2007-05-23 12:30:00,30.71,30.73,30.7,30.72,319400.0,21.9464,21.9607,21.9393,21.9536,319400.0
2007-05-23 12:40:00,30.72,30.77,30.72,30.76,615500.0,21.9536,21.9893,21.9536,21.9822,615500.0
2007-05-23 12:50:00,30.76,30.79,30.75,30.77,649400.0,21.9822,22.0036,21.975,21.9893,649400.0
2007-05-23 13:00:00,30.77,30.79,30.76,30.79,523100.0,21.9893,22.0036,21.9822,22.0036,523100.0
2007-05-23 13:10:00,30.79,30.79,30.76,30.78,335500.0,22.0036,22.0036,21.9822,21.9964,335500.0
2007-05-23 13:20:00,30.78,30.79,30.78,30.79,192700.0,21.9964,22.0036,21.9964,22.0036,192700.0
2007-05-23 13:30:00,30.78,30.79,30.76,30.76,325300.0,21.9964,22.0036,21.9822,21.9822,325300.0
2007-05-23 13:40:00,30.77,30.77,30.73,30.74,626500.0,21.9893,21.9893,21.9607,21.9679,626500.0
2007-05-23 13:50:00,30.74,30.78,30.73,30.77,3378200.0,21.9679,21.9964,21.9607,21.9893,3378200.0
2007-05-23 14:00:00,30.77,30.81,30.74,30.79,1646200.0,21.9893,22.0179,21.9679,22.0036,1646200.0
2007-05-23 14:10:00,30.8,30.83,30.76,30.77,1596100.0,22.0107,22.0322,21.9822,21.9893,1596100.0
2007-05-23 14:20:00,30.77,30.79,30.69,30.74,1969200.0,21.9893,22.0036,21.9321,21.9679,1969200.0
2007-05-23 14:30:00,30.74,30.78,30.72,30.75,877000.0,21.9679,21.9964,21.9536,21.975,877000.0
2007-05-23 14:40:00,30.75,30.78,30.72,30.77,1032300.0,21.975,21.9964,21.9536,21.9893,1032300.0
2007-05-23 14:50:00,30.77,30.82,30.77,30.78,753400.0,21.9893,22.025,21.9893,21.9964,753400.0
2007-05-23 15:00:00,30.79,30.79,30.76,30.76,524000.0,22.0036,22.0036,21.9822,21.9822,524000.0
2007-05-23 15:10:00,30.76,30.77,30.72,30.76,699200.0,21.9822,21.9893,21.9536,21.9822,699200.0
2007-05-23 15:20:00,30.76,30.81,30.75,30.79,982700.0,21.9822,22.0179,21.975,22.0036,982700.0
2007-05-23 15:30:00,30.79,30.8,30.68,30.73,1604500.0,22.0036,22.0107,21.925,21.9607,1604500.0
2007-05-23 15:40:00,30.73,30.74,30.63,30.63,1859100.0,21.9607,21.9679,21.8893,21.8893,1859100.0
2007-05-23 15:50:00,30.63,30.68,30.58,30.58,4051100.0,21.8893,21.925,21.8535,21.8535,4051100.0
2007-05-24 09:30:00,30.54,30.65,30.52,30.57,1850300.0,21.8249,21.9035,21.8106,21.8464,1850300.0
2007-05-24 09:40:00,30.57,30.6,30.53,30.59,881200.0,21.8464,21.8678,21.8178,21.8607,881200.0
2007-05-24 09:50:00,30.59,30.63,30.58,30.62,994900.0,21.8607,21.8893,21.8535,21.8821,994900.0
2007-05-24 10:00:00,30.63,30.8,30.63,30.72,2484100.0,21.8893,22.0107,21.8893,21.9536,2484100.0
2007-05-24 10:10:00,30.73,30.74,30.66,30.71,752600.0,21.9607,21.9679,21.9107,21.9464,752600.0
2007-05-24 10:20:00,30.7,30.76,30.7,30.76,721400.0,21.9393,21.9822,21.9393,21.9822,721400.0
2007-05-24 10:30:00,30.76,30.78,30.72,30.75,711100.0,21.9822,21.9964,21.9536,21.975,711100.0
2007-05-24 10:40:00,30.75,30.77,30.67,30.67,979300.0,21.975,21.9893,21.9178,21.9178,979300.0
2007-05-24 10:50:00,30.67,30.68,30.46,30.55,3323900.0,21.9178,21.925,21.7678,21.8321,3323900.0
2007-05-24 11:00:00,30.55,30.6,30.54,30.6,1251400.0,21.8321,21.8678,21.8249,21.8678,1251400.0
2007-05-24 11:10:00,30.59,30.6,30.41,30.42,1390900.0,21.8607,21.8678,21.732,21.7392,1390900.0
2007-05-24 11:20:00,30.42,30.47,30.35,30.39,1641000.0,21.7392,21.7749,21.6892,21.7177,1641000.0
2007-05-24 11:30:00,30.39,30.44,30.34,30.42,1649000.0,21.7177,21.7535,21.682,21.7392,1649000.0
2007-05-24 11:40:00,30.42,30.45,30.38,30.4,729300.0,21.7392,21.7606,21.7106,21.7249,729300.0
2007-05-24 11:50:00,30.4,30.45,30.39,30.42,648000.0,21.7249,21.7606,21.7177,21.7392,648000.0
2007-05-24 12:00:00,30.41,30.43,30.32,30.38,863200.0,21.732,21.7463,21.6677,21.7106,863200.0
2007-05-24 12:10:00,30.39,30.4,30.33,30.34,666200.0,21.7177,21.7249,21.6749,21.682,666200.0
2007-05-24 12:20:00,30.34,30.36,30.28,30.29,1137300.0,21.682,21.6963,21.6391,21.6463,1137300.0
2007-05-24 12:30:00,30.29,30.35,30.25,30.29,1810100.0,21.6463,21.6892,21.6177,21.6463,1810100.0
2007-05-24 12:40:00,30.29,30.35,30.25,30.33,783600.0,21.6463,21.6892,21.6177,21.6749,783600.0
2007-05-24 12:50:00,30.33,30.35,30.28,30.34,541200.0,21.6749,21.6892,21.6391,21.682,541200.0
2007-05-24 13:00:00,30.34,30.36,30.29,30.3,563800.0,21.682,21.6963,21.6463,21.6534,563800.0
2007-05-24 13:10:00,30.31,30.39,30.3,30.34,950000.0,21.6606,21.7177,21.6534,21.682,950000.0
2007-05-24 13:20:00,30.34,30.39,30.34,30.38,570500.0,21.682,21.7177,21.682,21.7106,570500.0
2007-05-24 13:30:00,30.38,30.38,30.29,30.32,780300.0,21.7106,21.7106,21.6463,21.6677,780300.0
2007-05-24 13:40:00,30.31,30.36,30.29,30.32,836800.0,21.6606,21.6963,21.6463,21.6677,836800.0
2007-05-24 13:50:00,30.31,30.36,30.26,30.3,1460400.0,21.6606,21.6963,21.6248,21.6534,1460400.0
2007-05-24 14:00:00,30.31,30.32,30.24,30.25,1112000.0,21.6606,21.6677,21.6105,21.6177,1112000.0
2007-05-24 14:10:00,30.25,30.27,30.2,30.26,1886000.0,21.6177,21.632,21.582,21.6248,1886000.0
2007-05-24 14:20:00,30.25,30.27,30.22,30.27,980500.0,21.6177,21.632,21.5963,21.632,980500.0
2007-05-24 14:30:00,30.27,30.29,30.19,30.22,1065800.0,21.632,21.6463,21.5748,21.5963,1065800.0
2007-05-24 14:40:00,30.22,30.25,30.15,30.18,1304900.0,21.5963,21.6177,21.5462,21.5677,1304900.0
2007-05-24 14:50:00,30.18,30.19,30.15,30.16,1187400.0,21.5677,21.5748,21.5462,21.5534,1187400.0
2007-05-24 15:00:00,30.16,30.19,30.12,30.17,2438900.0,21.5534,21.5748,21.5248,21.5605,2438900.0
2007-05-24 15:10:00,30.17,30.18,30.08,30.09,1802100.0,21.5605,21.5677,21.4962,21.5033,1802100.0
2007-05-24 15:20:00,30.09,30.14,30.09,30.14,2427900.0,21.5033,21.5391,21.5033,21.5391,2427900.0
2007-05-24 15:30:00,30.14,30.2,30.03,30.04,2290100.0,21.5391,21.582,21.4605,21.4676,2290100.0
2007-05-24 15:40:00,30.05,30.05,29.96,30.0,4386400.0,21.4748,21.4748,21.4104,21.439,4386400.0
2007-05-24 15:50:00,30.0,30.5,29.99,30.19,8407800.0,21.439,21.7963,21.4319,21.5748,8407800.0
2007-05-25 09:30:00,30.28,30.32,30.21,30.23,2139900.0,21.6391,21.6677,21.5891,21.6034,2139900.0
2007-05-25 09:40:00,30.24,30.28,30.18,30.26,1250400.0,21.6105,21.6391,21.5677,21.6248,1250400.0
2007-05-25 09:50:00,30.26,30.3,30.24,30.27,1297800.0,21.6248,21.6534,21.6105,21.632,1297800.0
2007-05-25 10:00:00,30.27,30.3,30.23,30.27,1376400.0,21.632,21.6534,21.6034,21.632,1376400.0
2007-05-25 10:10:00,30.28,30.35,30.27,30.34,1397300.0,21.6391,21.6892,21.632,21.682,1397300.0
2007-05-25 10:20:00,30.34,30.38,30.32,30.36,1071700.0,21.682,21.7106,21.6677,21.6963,1071700.0
2007-05-25 10:30:00,30.37,30.46,30.35,30.46,1054800.0,21.7034,21.7678,21.6892,21.7678,1054800.0
2007-05-25 10:40:00,30.46,30.48,30.4,30.44,1260600.0,21.7678,21.7821,21.7249,21.7535,1260600.0
2007-05-25 10:50:00,30.44,30.49,30.44,30.47,808300.0,21.7535,21.7892,21.7535,21.7749,808300.0
2007-05-25 11:00:00,30.48,30.49,30.43,30.45,1088500.0,21.7821,21.7892,21.7463,21.7606,1088500.0
2007-05-25 11:10:00,30.45,30.49,30.39,30.43,1143600.0,21.7606,21.7892,21.7177,21.7463,1143600.0
2007-05-25 11:20:00,30.43,30.45,30.4,30.42,830800.0,21.7463,21.7606,21.7249,21.7392,830800.0
2007-05-25 11:30:00,30.43,30.52,30.42,30.52,926400.0,21.7463,21.8106,21.7392,21.8106,926400.0
2007-05-25 11:40:00,30.52,30.54,30.43,30.5,1283100.0,21.8106,21.8249,21.7463,21.7963,1283100.0
2007-05-25 11:50:00,30.51,30.54,30.44,30.47,871300.0,21.8035,21.8249,21.7535,21.7749,871300.0
2007-05-25 12:00:00,30.48,30.48,30.33,30.35,1120900.0,21.7821,21.7821,21.6749,21.6892,1120900.0
2007-05-25 12:10:00,30.36,30.36,30.28,30.35,1277000.0,21.6963,21.6963,21.6391,21.6892,1277000.0
2007-05-25 12:20:00,30.35,30.38,30.29,30.31,617100.0,21.6892,21.7106,21.6463,21.6606,617100.0
2007-05-25 12:30:00,30.31,30.46,30.31,30.44,808300.0,21.6606,21.7678,21.6606,21.7535,808300.0
2007-05-25 12:40:00,30.45,30.46,30.41,30.45,762400.0,21.7606,21.7678,21.732,21.7606,762400.0
2007-05-25 12:50:00,30.45,30.49,30.39,30.39,759600.0,21.7606,21.7892,21.7177,21.7177,759600.0
2007-05-25 13:00:00,30.39,30.5,30.37,30.43,1145800.0,21.7177,21.7963,21.7034,21.7463,1145800.0
2007-05-25 13:10:00,30.43,30.57,30.42,30.55,1111600.0,21.7463,21.8464,21.7392,21.8321,1111600.0
2007-05-25 13:20:00,30.55,30.57,30.52,30.55,710500.0,21.8321,21.8464,21.8106,21.8321,710500.0
2007-05-25 13:30:00,30.55,30.62,30.54,30.55,889000.0,21.8321,21.8821,21.8249,21.8321,889000.0
2007-05-25 13:40:00,30.55,30.55,30.47,30.49,602000.0,21.8321,21.8321,21.7749,21.7892,602000.0
2007-05-25 13:50:00,30.49,30.54,30.47,30.53,481700.0,21.7892,21.8249,21.7749,21.8178,481700.0
2007-05-25 14:00:00,30.53,30.59,30.53,30.57,589000.0,21.8178,21.8607,21.8178,21.8464,589000.0
2007-05-25 14:10:00,30.57,30.6,30.52,30.57,799500.0,21.8464,21.8678,21.8106,21.8464,799500.0
2007-05-25 14:20:00,30.57,30.61,30.54,30.56,693800.0,21.8464,21.875,21.8249,21.8392,693800.0
2007-05-25 14:30:00,30.57,30.61,30.29,30.55,2058400.0,21.8464,21.875,21.6463,21.8321,2058400.0
2007-05-25 14:40:00,30.55,30.62,30.54,30.62,826700.0,21.8321,21.8821,21.8249,21.8821,826700.0
2007-05-25 14:50:00,30.62,30.66,30.59,30.64,1203000.0,21.8821,21.9107,21.8607,21.8964,1203000.0
2007-05-25 15:00:00,30.64,30.65,30.6,30.6,615200.0,21.8964,21.9035,21.8678,21.8678,615200.0
2007-05-25 15:10:00,30.6,30.64,30.58,30.59,1054200.0,21.8678,21.8964,21.8535,21.8607,1054200.0
2007-05-25 15:20:00,30.6,30.6,30.49,30.53,1918200.0,21.8678,21.8678,21.7892,21.8178,1918200.0
2007-05-25 15:30:00,30.54,30.57,30.5,30.5,1124900.0,21.8249,21.8464,21.7963,21.7963,1124900.0
2007-05-25 15:40:00,30.51,30.54,30.47,30.53,1899300.0,21.8035,21.8249,21.7749,21.8178,1899300.0
2007-05-25 15:50:00,30.54,30.56,30.44,30.48,2642500.0,21.8249,21.8392,21.7535,21.7821,2642500.0
2007-05-29 09:30:00,30.5,30.55,30.39,30.44,2057100.0,21.7963,21.8321,21.7177,21.7535,2057100.0
2007-05-29 09:40:00,30.45,30.5,30.42,30.5,961200.0,21.7606,21.7963,21.7392,21.7963,961200.0
2007-05-29 09:50:00,30.51,30.64,30.48,30.64,1463000.0,21.8035,21.8964,21.7821,21.8964,1463000.0
2007-05-29 10:00:00,30.64,30.68,30.55,30.61,1668800.0,21.8964,21.925,21.8321,21.875,1668800.0
2007-05-29 10:10:00,30.61,30.61,30.54,30.59,1017300.0,21.875,21.875,21.8249,21.8607,1017300.0
2007-05-29 10:20:00,30.58,30.62,30.56,30.61,1037500.0,21.8535,21.8821,21.8392,21.875,1037500.0
2007-05-29 10:30:00,30.61,30.65,30.58,30.65,880900.0,21.875,21.9035,21.8535,21.9035,880900.0
2007-05-29 10:40:00,30.64,30.74,30.64,30.73,1124600.0,21.8964,21.9679,21.8964,21.9607,1124600.0
2007-05-29 10:50:00,30.74,30.81,30.73,30.8,1100900.0,21.9679,22.0179,21.9607,22.0107,1100900.0
2007-05-29 11:00:00,30.8,30.81,30.76,30.76,1188500.0,22.0107,22.0179,21.9822,21.9822,1188500.0
2007-05-29 11:10:00,30.76,30.83,30.64,30.79,740200.0,21.9822,22.0322,21.8964,22.0036,740200.0
2007-05-29 11:20:00,30.79,30.8,30.77,30.8,660000.0,22.0036,22.0107,21.9893,22.0107,660000.0
2007-05-29 11:30:00,30.79,30.81,30.73,30.76,1021100.0,22.0036,22.0179,21.9607,21.9822,1021100.0
2007-05-29 11:40:00,30.76,30.78,30.72,30.72,589200.0,21.9822,21.9964,21.9536,21.9536,589200.0
2007-05-29 11:50:00,30.72,30.74,30.69,30.69,761300.0,21.9536,21.9679,21.9321,21.9321,761300.0
2007-05-29 12:00:00,30.69,30.69,30.62,30.65,780500.0,21.9321,21.9321,21.8821,21.9035,780500.0
2007-05-29 12:10:00,30.65,30.65,30.6,30.61,606400.0,21.9035,21.9035,21.8678,21.875,606400.0
2007-05-29 12:20:00,30.61,30.68,30.57,30.57,891000.0,21.875,21.925,21.8464,21.8464,891000.0
2007-05-29 12:30:00,30.57,30.6,30.54,30.58,814200.0,21.8464,21.8678,21.8249,21.8535,814200.0
2007-05-29 12:40:00,30.58,30.62,30.58,30.6,442500.0,21.8535,21.8821,21.8535,21.8678,442500.0
2007-05-29 12:50:00,30.6,30.64,30.6,30.62,405000.0,21.8678,21.8964,21.8678,21.8821,405000.0
2007-05-29 13:00:00,30.62,30.64,30.61,30.63,422300.0,21.8821,21.8964,21.875,21.8893,422300.0
2007-05-29 13:10:00,30.62,30.63,30.6,30.61,442000.0,21.8821,21.8893,21.8678,21.875,442000.0
2007-05-29 13:20:00,30.61,30.62,30.53,30.57,1432500.0,21.875,21.8821,21.8178,21.8464,1432500.0
2007-05-29 13:30:00,30.56,30.57,30.48,30.49,649000.0,21.8392,21.8464,21.7821,21.7892,649000.0
2007-05-29 13:40:00,30.48,30.52,30.48,30.5,714200.0,21.7821,21.8106,21.7821,21.7963,714200.0
2007-05-29 13:50:00,30.5,30.56,30.5,30.55,533700.0,21.7963,21.8392,21.7963,21.8321,533700.0
2007-05-29 14:00:00,30.55,30.58,30.5,30.57,458700.0,21.8321,21.8535,21.7963,21.8464,458700.0
2007-05-29 14:10:00,30.57,30.6,30.53,30.56,803900.0,21.8464,21.8678,21.8178,21.8392,803900.0
2007-05-29 14:20:00,30.56,30.59,30.55,30.57,445300.0,21.8392,21.8607,21.8321,21.8464,445300.0
2007-05-29 14:30:00,30.58,30.6,30.54,30.6,674700.0,21.8535,21.8678,21.8249,21.8678,674700.0
2007-05-29 14:40:00,30.6,30.65,30.59,30.65,543400.0,21.8678,21.9035,21.8607,21.9035,543400.0
2007-05-29 14:50:00,30.64,30.66,30.6,30.64,593200.0,21.8964,21.9107,21.8678,21.8964,593200.0
2007-05-29 15:00:00,30.63,30.79,30.63,30.75,2553500.0,21.8893,22.0036,21.8893,21.975,2553500.0
2007-05-29 15:10:00,30.75,30.78,30.74,30.75,820100.0,21.975,21.9964,21.9679,21.975,820100.0
2007-05-29 15:20:00,30.76,30.78,30.75,30.76,899500.0,21.9822,21.9964,21.975,21.9822,899500.0
2007-05-29 15:30:00,30.77,30.77,30.72,30.75,787100.0,21.9893,21.9893,21.9536,21.975,787100.0
2007-05-29 15:40:00,30.75,30.83,30.74,30.82,1720100.0,21.975,22.0322,21.9679,22.025,1720100.0
2007-05-29 15:50:00,30.82,30.83,30.71,30.8,2855700.0,22.025,22.0322,21.9464,22.0107,2855700.0
2007-05-30 09:30:00,30.55,30.62,30.51,30.53,2410400.0,21.8321,21.8821,21.8035,21.8178,2410400.0
2007-05-30 09:40:00,30.53,30.79,30.53,30.6,2895400.0,21.8178,22.0036,21.8178,21.8678,2895400.0
2007-05-30 09:50:00,30.6,30.64,30.56,30.63,1477800.0,21.8678,21.8964,21.8392,21.8893,1477800.0
2007-05-30 10:00:00,30.64,30.66,30.57,30.63,1157700.0,21.8964,21.9107,21.8464,21.8893,1157700.0
2007-05-30 10:10:00,30.64,30.66,30.61,30.63,952300.0,21.8964,21.9107,21.875,21.8893,952300.0
2007-05-30 10:20:00,30.64,30.88,30.59,30.87,2419000.0,21.8964,22.0679,21.8607,22.0608,2419000.0
2007-05-30 10:30:00,30.87,30.9,30.77,30.82,2608600.0,22.0608,22.0822,21.9893,22.025,2608600.0
2007-05-30 10:40:00,30.82,30.83,30.77,30.77,2661900.0,22.025,22.0322,21.9893,21.9893,2661900.0
2007-05-30 10:50:00,30.77,30.82,30.74,30.79,1128100.0,21.9893,22.025,21.9679,22.0036,1128100.0
2007-05-30 11:00:00,30.79,30.83,30.79,30.82,765500.0,22.0036,22.0322,22.0036,22.025,765500.0
2007-05-30 11:10:00,30.82,30.83,30.79,30.8,649000.0,22.025,22.0322,22.0036,22.0107,649000.0
2007-05-30 11:20:00,30.8,30.87,30.8,30.85,914200.0,22.0107,22.0608,22.0107,22.0465,914200.0
2007-05-30 11:30:00,30.85,30.86,30.8,30.83,811700.0,22.0465,22.0536,22.0107,22.0322,811700.0
2007-05-30 11:40:00,30.84,30.93,30.83,30.85,1096800.0,22.0393,22.1036,22.0322,22.0465,1096800.0
2007-05-30 11:50:00,30.85,30.88,30.83,30.84,614200.0,22.0465,22.0679,22.0322,22.0393,614200.0
2007-05-30 12:00:00,30.84,30.9,30.82,30.82,707900.0,22.0393,22.0822,22.025,22.025,707900.0
2007-05-30 12:10:00,30.82,30.84,30.81,30.81,599700.0,22.025,22.0393,22.0179,22.0179,599700.0
2007-05-30 12:20:00,30.81,30.9,30.81,30.9,790800.0,22.0179,22.0822,22.0179,22.0822,790800.0
2007-05-30 12:30:00,30.9,30.9,30.85,30.86,653700.0,22.0822,22.0822,22.0465,22.0536,653700.0
2007-05-30 12:40:00,30.86,30.89,30.85,30.89,724500.0,22.0536,22.0751,22.0465,22.0751,724500.0
2007-05-30 12:50:00,30.88,30.89,30.85,30.86,505800.0,22.0679,22.0751,22.0465,22.0536,505800.0
2007-05-30 13:00:00,30.86,30.87,30.85,30.86,304800.0,22.0536,22.0608,22.0465,22.0536,304800.0
2007-05-30 13:10:00,30.86,30.87,30.86,30.87,250100.0,22.0536,22.0608,22.0536,22.0608,250100.0
2007-05-30 13:20:00,30.86,30.88,30.86,30.86,574900.0,22.0536,22.0679,22.0536,22.0536,574900.0
2007-05-30 13:30:00,30.86,30.87,30.79,30.83,1078500.0,22.0536,22.0608,22.0036,22.0322,1078500.0
2007-05-30 13:40:00,30.82,30.83,30.79,30.79,985400.0,22.025,22.0322,22.0036,22.0036,985400.0
2007-05-30 13:50:00,30.79,30.84,30.79,30.8,813900.0,22.0036,22.0393,22.0036,22.0107,813900.0
2007-05-30 14:00:00,30.8,30.86,30.75,30.8,2418600.0,22.0107,22.0536,21.975,22.0107,2418600.0
2007-05-30 14:10:00,30.8,30.85,30.79,30.8,1145800.0,22.0107,22.0465,22.0036,22.0107,1145800.0
2007-05-30 14:20:00,30.81,30.83,30.77,30.81,1392500.0,22.0179,22.0322,21.9893,22.0179,1392500.0
2007-05-30 14:30:00,30.82,30.89,30.8,30.84,950900.0,22.025,22.0751,22.0107,22.0393,950900.0
2007-05-30 14:40:00,30.85,30.9,30.85,30.88,732200.0,22.0465,22.0822,22.0465,22.0679,732200.0
2007-05-30 14:50:00,30.88,30.94,30.87,30.93,1444400.0,22.0679,22.1108,22.0608,22.1036,1444400.0
2007-05-30 15:00:00,30.93,30.96,30.89,30.93,1256600.0,22.1036,22.1251,22.0751,22.1036,1256600.0
2007-05-30 15:10:00,30.92,30.94,30.92,30.93,717300.0,22.0965,22.1108,22.0965,22.1036,717300.0
2007-05-30 15:20:00,30.93,30.98,30.92,30.96,1262900.0,22.1036,22.1394,22.0965,22.1251,1262900.0
2007-05-30 15:30:00,30.97,31.03,30.96,30.99,3302000.0,22.1322,22.1751,22.1251,22.1465,3302000.0
2007-05-30 15:40:00,30.98,31.13,30.98,31.11,2742400.0,22.1394,22.2466,22.1394,22.2323,2742400.0
2007-05-30 15:50:00,31.11,31.12,31.04,31.12,3620400.0,22.2323,22.2394,22.1823,22.2394,3620400.0
2007-05-31 09:30:00,31.12,31.16,31.01,31.05,2531000.0,22.2394,22.268,22.1608,22.1894,2531000.0
2007-05-31 09:40:00,31.05,31.08,31.01,31.02,2665400.0,22.1894,22.2108,22.1608,22.168,2665400.0
2007-05-31 09:50:00,31.02,31.04,30.96,30.96,1281900.0,22.168,22.1823,22.1251,22.1251,1281900.0
2007-05-31 10:00:00,30.96,31.03,30.96,30.99,1376600.0,22.1251,22.1751,22.1251,22.1465,1376600.0
2007-05-31 10:10:00,30.99,30.99,30.94,30.96,1284800.0,22.1465,22.1465,22.1108,22.1251,1284800.0
2007-05-31 10:20:00,30.96,31.02,30.9,30.92,1499600.0,22.1251,22.168,22.0822,22.0965,1499600.0
2007-05-31 10:30:00,30.93,30.95,30.9,30.92,1414700.0,22.1036,22.1179,22.0822,22.0965,1414700.0
2007-05-31 10:40:00,30.93,30.93,30.87,30.88,1066100.0,22.1036,22.1036,22.0608,22.0679,1066100.0
2007-05-31 10:50:00,30.89,30.92,30.87,30.89,976200.0,22.0751,22.0965,22.0608,22.0751,976200.0
2007-05-31 11:00:00,30.9,30.9,30.86,30.86,980500.0,22.0822,22.0822,22.0536,22.0536,980500.0
2007-05-31 11:10:00,30.87,30.87,30.78,30.8,1264900.0,22.0608,22.0608,21.9964,22.0107,1264900.0
2007-05-31 11:20:00,30.81,30.86,30.8,30.81,799200.0,22.0179,22.0536,22.0107,22.0179,799200.0
2007-05-31 11:30:00,30.82,30.85,30.81,30.84,499600.0,22.025,22.0465,22.0179,22.0393,499600.0
2007-05-31 11:40:00,30.85,30.91,30.83,30.86,1018500.0,22.0465,22.0893,22.0322,22.0536,1018500.0
2007-05-31 11:50:00,30.87,30.9,30.85,30.85,489600.0,22.0608,22.0822,22.0465,22.0465,489600.0
2007-05-31 12:00:00,30.86,30.88,30.83,30.83,726300.0,22.0536,22.0679,22.0322,22.0322,726300.0
2007-05-31 12:10:00,30.83,30.88,30.82,30.88,918100.0,22.0322,22.0679,22.025,22.0679,918100.0
2007-05-31 12:20:00,30.89,30.89,30.87,30.88,376000.0,22.0751,22.0751,22.0608,22.0679,376000.0
2007-05-31 12:30:00,30.89,30.9,30.88,30.88,839400.0,22.0751,22.0822,22.0679,22.0679,839400.0
2007-05-31 12:40:00,30.88,30.9,30.84,30.86,1350200.0,22.0679,22.0822,22.0393,22.0536,1350200.0
2007-05-31 12:50:00,30.86,30.88,30.85,30.87,922400.0,22.0536,22.0679,22.0465,22.0608,922400.0
2007-05-31 13:00:00,30.87,30.87,30.83,30.83,635200.0,22.0608,22.0608,22.0322,22.0322,635200.0
2007-05-31 13:10:00,30.83,30.9,30.79,30.81,1414700.0,22.0322,22.0822,22.0036,22.0179,1414700.0
2007-05-31 13:20:00,30.82,30.82,30.7,30.73,2606900.0,22.025,22.025,21.9393,21.9607,2606900.0
2007-05-31 13:30:00,30.74,30.77,30.64,30.74,1497700.0,21.9679,21.9893,21.8964,21.9679,1497700.0
2007-05-31 13:40:00,30.75,30.78,30.68,30.68,1008400.0,21.975,21.9964,21.925,21.925,1008400.0
2007-05-31 13:50:00,30.69,30.73,30.66,30.67,1407600.0,21.9321,21.9607,21.9107,21.9178,1407600.0
2007-05-31 14:00:00,30.67,30.73,30.66,30.72,1347300.0,21.9178,21.9607,21.9107,21.9536,1347300.0
2007-05-31 14:10:00,30.72,30.76,30.7,30.71,849600.0,21.9536,21.9822,21.9393,21.9464,849600.0
2007-05-31 14:20:00,30.7,30.76,30.7,30.73,855600.0,21.9393,21.9822,21.9393,21.9607,855600.0
2007-05-31 14:30:00,30.73,30.79,30.71,30.75,948700.0,21.9607,22.0036,21.9464,21.975,948700.0
2007-05-31 14:40:00,30.75,30.77,30.71,30.74,902400.0,21.975,21.9893,21.9464,21.9679,902400.0
2007-05-31 14:50:00,30.74,30.78,30.74,30.74,1189200.0,21.9679,21.9964,21.9679,21.9679,1189200.0
2007-05-31 15:00:00,30.75,30.76,30.74,30.74,1333200.0,21.975,21.9822,21.9679,21.9679,1333200.0
2007-05-31 15:10:00,30.75,30.75,30.67,30.69,2279500.0,21.975,21.975,21.9178,21.9321,2279500.0
2007-05-31 15:20:00,30.7,30.74,30.68,30.68,1643000.0,21.9393,21.9679,21.925,21.925,1643000.0
2007-05-31 15:30:00,30.69,30.69,30.63,30.67,1897200.0,21.9321,21.9321,21.8893,21.9178,1897200.0
2007-05-31 15:40:00,30.66,30.77,30.66,30.76,1596300.0,21.9107,21.9893,21.9107,21.9822,1596300.0
2007-05-31 15:50:00,30.75,30.91,30.61,30.68,7265500.0,21.975,22.0893,21.875,21.925,7265500.0
2007-06-01 09:30:00,30.79,30.88,30.77,30.88,2222300.0,22.0036,22.0679,21.9893,22.0679,2222300.0
2007-06-01 09:40:00,30.87,30.9,30.85,30.86,1121900.0,22.0608,22.0822,22.0465,22.0536,1121900.0
2007-06-01 09:50:00,30.87,30.88,30.82,30.85,965000.0,22.0608,22.0679,22.025,22.0465,965000.0
2007-06-01 10:00:00,30.84,30.89,30.8,30.81,1089700.0,22.0393,22.0751,22.0107,22.0179,1089700.0
2007-06-01 10:10:00,30.81,30.84,30.77,30.81,1061800.0,22.0179,22.0393,21.9893,22.0179,1061800.0
2007-06-01 10:20:00,30.8,30.83,30.71,30.71,1420600.0,22.0107,22.0322,21.9464,21.9464,1420600.0
2007-06-01 10:30:00,30.72,30.74,30.69,30.69,1348600.0,21.9536,21.9679,21.9321,21.9321,1348600.0
2007-06-01 10:40:00,30.69,30.71,30.66,30.68,1316400.0,21.9321,21.9464,21.9107,21.925,1316400.0
2007-06-01 10:50:00,30.68,30.69,30.62,30.66,1345500.0,21.925,21.9321,21.8821,21.9107,1345500.0
2007-06-01 11:00:00,30.67,30.73,30.66,30.7,822000.0,21.9178,21.9607,21.9107,21.9393,822000.0
2007-06-01 11:10:00,30.7,30.71,30.66,30.68,813700.0,21.9393,21.9464,21.9107,21.925,813700.0
2007-06-01 11:20:00,30.68,30.69,30.62,30.63,839800.0,21.925,21.9321,21.8821,21.8893,839800.0
2007-06-01 11:30:00,30.62,30.63,30.62,30.62,523300.0,21.8821,21.8893,21.8821,21.8821,523300.0
2007-06-01 11:40:00,30.62,30.64,30.6,30.62,1049400.0,21.8821,21.8964,21.8678,21.8821,1049400.0
2007-06-01 11:50:00,30.63,30.63,30.59,30.6,510500.0,21.8893,21.8893,21.8607,21.8678,510500.0
2007-06-01 12:00:00,30.6,30.61,30.57,30.57,761100.0,21.8678,21.875,21.8464,21.8464,761100.0
2007-06-01 12:10:00,30.57,30.62,30.55,30.61,866900.0,21.8464,21.8821,21.8321,21.875,866900.0
2007-06-01 12:20:00,30.61,30.62,30.56,30.62,750700.0,21.875,21.8821,21.8392,21.8821,750700.0
2007-06-01 12:30:00,30.62,30.67,30.61,30.65,595900.0,21.8821,21.9178,21.875,21.9035,595900.0
2007-06-01 12:40:00,30.65,30.68,30.62,30.62,658100.0,21.9035,21.925,21.8821,21.8821,658100.0
2007-06-01 12:50:00,30.62,30.66,30.61,30.65,752300.0,21.8821,21.9107,21.875,21.9035,752300.0
2007-06-01 13:00:00,30.65,30.66,30.61,30.61,302500.0,21.9035,21.9107,21.875,21.875,302500.0
2007-06-01 13:10:00,30.61,30.71,30.61,30.71,767800.0,21.875,21.9464,21.875,21.9464,767800.0
2007-06-01 13:20:00,30.7,30.71,30.68,30.71,649800.0,21.9393,21.9464,21.925,21.9464,649800.0
2007-06-01 13:30:00,30.7,30.72,30.68,30.72,528200.0,21.9393,21.9536,21.925,21.9536,528200.0
2007-06-01 13:40:00,30.71,30.74,30.71,30.73,713800.0,21.9464,21.9679,21.9464,21.9607,713800.0
2007-06-01 13:50:00,30.73,30.74,30.71,30.72,714900.0,21.9607,21.9679,21.9464,21.9536,714900.0
2007-06-01 14:00:00,30.72,30.74,30.7,30.71,432700.0,21.9536,21.9679,21.9393,21.9464,432700.0
2007-06-01 14:10:00,30.71,30.71,30.67,30.7,607200.0,21.9464,21.9464,21.9178,21.9393,607200.0
2007-06-01 14:20:00,30.7,30.71,30.69,30.69,702600.0,21.9393,21.9464,21.9321,21.9321,702600.0
2007-06-01 14:30:00,30.69,30.69,30.67,30.68,577800.0,21.9321,21.9321,21.9178,21.925,577800.0
2007-06-01 14:40:00,30.68,30.7,30.68,30.7,733100.0,21.925,21.9393,21.925,21.9393,733100.0
2007-06-01 14:50:00,30.69,30.72,30.69,30.7,552500.0,21.9321,21.9536,21.9321,21.9393,552500.0
2007-06-01 15:00:00,30.7,30.71,30.67,30.68,713400.0,21.9393,21.9464,21.9178,21.925,713400.0
2007-06-01 15:10:00,30.67,30.68,30.65,30.68,809900.0,21.9178,21.925,21.9035,21.925,809900.0
2007-06-01 15:20:00,30.68,30.7,30.67,30.68,975800.0,21.925,21.9393,21.9178,21.925,975800.0
2007-06-01 15:30:00,30.68,30.69,30.65,30.65,886200.0,21.925,21.9321,21.9035,21.9035,886200.0
2007-06-01 15:40:00,30.65,30.68,30.65,30.65,1225900.0,21.9035,21.925,21.9035,21.9035,1225900.0
2007-06-01 15:50:00,30.65,30.66,30.56,30.6,2810100.0,21.9035,21.9107,21.8392,21.8678,2810100.0
2007-06-04 09:30:00,30.42,30.53,30.4,30.4,1901200.0,21.7392,21.8178,21.7249,21.7249,1901200.0
2007-06-04 09:40:00,30.41,30.48,30.4,30.41,1487300.0,21.732,21.7821,21.7249,21.732,1487300.0
2007-06-04 09:50:00,30.41,30.47,30.41,30.43,754800.0,21.732,21.7749,21.732,21.7463,754800.0
2007-06-04 10:00:00,30.43,30.51,30.42,30.5,1469300.0,21.7463,21.8035,21.7392,21.7963,1469300.0
2007-06-04 10:10:00,30.51,30.58,30.5,30.55,1179200.0,21.8035,21.8535,21.7963,21.8321,1179200.0
2007-06-04 10:20:00,30.55,30.66,30.53,30.65,1164100.0,21.8321,21.9107,21.8178,21.9035,1164100.0
2007-06-04 10:30:00,30.65,30.65,30.5,30.5,978500.0,21.9035,21.9035,21.7963,21.7963,978500.0
2007-06-04 10:40:00,30.5,30.54,30.46,30.46,973200.0,21.7963,21.8249,21.7678,21.7678,973200.0
2007-06-04 10:50:00,30.46,30.5,30.42,30.5,874100.0,21.7678,21.7963,21.7392,21.7963,874100.0
2007-06-04 11:00:00,30.5,30.51,30.45,30.5,669300.0,21.7963,21.8035,21.7606,21.7963,669300.0
2007-06-04 11:10:00,30.49,30.5,30.46,30.47,462300.0,21.7892,21.7963,21.7678,21.7749,462300.0
2007-06-04 11:20:00,30.46,30.51,30.46,30.51,1552600.0,21.7678,21.8035,21.7678,21.8035,1552600.0
2007-06-04 11:30:00,30.51,30.56,30.49,30.54,681100.0,21.8035,21.8392,21.7892,21.8249,681100.0
2007-06-04 11:40:00,30.55,30.6,30.54,30.58,697500.0,21.8321,21.8678,21.8249,21.8535,697500.0
2007-06-04 11:50:00,30.58,30.66,30.55,30.65,815800.0,21.8535,21.9107,21.8321,21.9035,815800.0
2007-06-04 12:00:00,30.64,30.64,30.51,30.63,1375500.0,21.8964,21.8964,21.8035,21.8893,1375500.0
2007-06-04 12:10:00,30.63,30.63,30.57,30.61,463500.0,21.8893,21.8893,21.8464,21.875,463500.0
2007-06-04 12:20:00,30.6,30.65,30.6,30.64,629500.0,21.8678,21.9035,21.8678,21.8964,629500.0
2007-06-04 12:30:00,30.64,30.71,30.63,30.71,643000.0,21.8964,21.9464,21.8893,21.9464,643000.0
2007-06-04 12:40:00,30.7,30.71,30.68,30.68,383400.0,21.9393,21.9464,21.925,21.925,383400.0
2007-06-04 12:50:00,30.69,30.73,30.68,30.73,585300.0,21.9321,21.9607,21.925,21.9607,585300.0
2007-06-04 13:00:00,30.72,30.73,30.7,30.7,696700.0,21.9536,21.9607,21.9393,21.9393,696700.0
2007-06-04 13:10:00,30.7,30.7,30.67,30.68,833400.0,21.9393,21.9393,21.9178,21.925,833400.0
2007-06-04 13:20:00,30.68,30.73,30.57,30.73,1535000.0,21.925,21.9607,21.8464,21.9607,1535000.0
2007-06-04 13:30:00,30.72,30.76,30.7,30.71,636900.0,21.9536,21.9822,21.9393,21.9464,636900.0
2007-06-04 13:40:00,30.71,30.72,30.68,30.69,261900.0,21.9464,21.9536,21.925,21.9321,261900.0
2007-06-04 13:50:00,30.69,30.72,30.67,30.7,800000.0,21.9321,21.9536,21.9178,21.9393,800000.0
2007-06-04 14:00:00,30.7,30.72,30.69,30.72,680300.0,21.9393,21.9536,21.9321,21.9536,680300.0
2007-06-04 14:10:00,30.71,30.72,30.69,30.72,710100.0,21.9464,21.9536,21.9321,21.9536,710100.0
2007-06-04 14:20:00,30.72,30.73,30.69,30.73,511100.0,21.9536,21.9607,21.9321,21.9607,511100.0
2007-06-04 14:30:00,30.73,30.73,30.69,30.73,751000.0,21.9607,21.9607,21.9321,21.9607,751000.0
2007-06-04 14:40:00,30.74,30.75,30.7,30.73,710900.0,21.9679,21.975,21.9393,21.9607,710900.0
2007-06-04 14:50:00,30.74,30.74,30.71,30.74,1272700.0,21.9679,21.9679,21.9464,21.9679,1272700.0
2007-06-04 15:00:00,30.74,30.74,30.72,30.73,538600.0,21.9679,21.9679,21.9536,21.9607,538600.0
2007-06-04 15:10:00,30.72,30.76,30.71,30.73,622200.0,21.9536,21.9822,21.9464,21.9607,622200.0
2007-06-04 15:20:00,30.73,30.75,30.7,30.72,1694000.0,21.9607,21.975,21.9393,21.9536,1694000.0
2007-06-04 15:30:00,30.72,30.72,30.7,30.72,502300.0,21.9536,21.9536,21.9393,21.9536,502300.0
2007-06-04 15:40:00,30.72,30.73,30.66,30.73,1621100.0,21.9536,21.9607,21.9107,21.9607,1621100.0
2007-06-04 15:50:00,30.73,30.74,30.66,30.69,3178600.0,21.9607,21.9679,21.9107,21.9321,3178600.0
2007-06-05 09:30:00,30.62,30.63,30.47,30.48,3106000.0,21.8821,21.8893,21.7749,21.7821,3106000.0
2007-06-05 09:40:00,30.47,30.53,30.42,30.45,1512100.0,21.7749,21.8178,21.7392,21.7606,1512100.0
2007-06-05 09:50:00,30.44,30.45,30.4,30.44,1207600.0,21.7535,21.7606,21.7249,21.7535,1207600.0
2007-06-05 10:00:00,30.44,30.48,30.34,30.45,2500300.0,21.7535,21.7821,21.682,21.7606,2500300.0
2007-06-05 10:10:00,30.45,30.47,30.37,30.4,877900.0,21.7606,21.7749,21.7034,21.7249,877900.0
2007-06-05 10:20:00,30.4,30.47,30.33,30.47,1122200.0,21.7249,21.7749,21.6749,21.7749,1122200.0
2007-06-05 10:30:00,30.46,30.47,30.34,30.45,639200.0,21.7678,21.7749,21.682,21.7606,639200.0
2007-06-05 10:40:00,30.46,30.51,30.39,30.49,1482400.0,21.7678,21.8035,21.7177,21.7892,1482400.0
2007-06-05 10:50:00,30.48,30.55,30.48,30.51,965700.0,21.7821,21.8321,21.7821,21.8035,965700.0
2007-06-05 11:00:00,30.51,30.52,30.43,30.44,679600.0,21.8035,21.8106,21.7463,21.7535,679600.0
2007-06-05 11:10:00,30.44,30.47,30.41,30.45,873700.0,21.7535,21.7749,21.732,21.7606,873700.0
2007-06-05 11:20:00,30.45,30.48,30.44,30.46,1256500.0,21.7606,21.7821,21.7535,21.7678,1256500.0
2007-06-05 11:30:00,30.46,30.47,30.4,30.4,1028200.0,21.7678,21.7749,21.7249,21.7249,1028200.0
2007-06-05 11:40:00,30.4,30.46,30.38,30.42,1425800.0,21.7249,21.7678,21.7106,21.7392,1425800.0
2007-06-05 11:50:00,30.42,30.44,30.4,30.42,886700.0,21.7392,21.7535,21.7249,21.7392,886700.0
2007-06-05 12:00:00,30.41,30.51,30.39,30.48,1294900.0,21.732,21.8035,21.7177,21.7821,1294900.0
2007-06-05 12:10:00,30.48,30.49,30.38,30.4,973100.0,21.7821,21.7892,21.7106,21.7249,973100.0
2007-06-05 12:20:00,30.39,30.44,30.33,30.38,1303900.0,21.7177,21.7535,21.6749,21.7106,1303900.0
2007-06-05 12:30:00,30.39,30.43,30.38,30.41,547000.0,21.7177,21.7463,21.7106,21.732,547000.0
2007-06-05 12:40:00,30.41,30.47,30.41,30.46,516700.0,21.732,21.7749,21.732,21.7678,516700.0
2007-06-05 12:50:00,30.47,30.48,30.45,30.47,361600.0,21.7749,21.7821,21.7606,21.7749,361600.0
2007-06-05 13:00:00,30.47,30.49,30.43,30.48,588700.0,21.7749,21.7892,21.7463,21.7821,588700.0
2007-06-05 13:10:00,30.49,30.54,30.48,30.52,800200.0,21.7892,21.8249,21.7821,21.8106,800200.0
2007-06-05 13:20:00,30.51,30.54,30.46,30.52,985800.0,21.8035,21.8249,21.7678,21.8106,985800.0
2007-06-05 13:30:00,30.52,30.53,30.48,30.53,377300.0,21.8106,21.8178,21.7821,21.8178,377300.0
2007-06-05 13:40:00,30.52,30.53,30.45,30.47,398900.0,21.8106,21.8178,21.7606,21.7749,398900.0
2007-06-05 13:50:00,30.48,30.49,30.45,30.45,417100.0,21.7821,21.7892,21.7606,21.7606,417100.0
2007-06-05 14:00:00,30.45,30.46,30.42,30.43,287700.0,21.7606,21.7678,21.7392,21.7463,287700.0
2007-06-05 14:10:00,30.42,30.47,30.42,30.47,502500.0,21.7392,21.7749,21.7392,21.7749,502500.0
2007-06-05 14:20:00,30.47,30.5,30.45,30.47,462000.0,21.7749,21.7963,21.7606,21.7749,462000.0
2007-06-05 14:30:00,30.46,30.48,30.39,30.43,1233100.0,21.7678,21.7821,21.7177,21.7463,1233100.0
2007-06-05 14:40:00,30.42,30.48,30.41,30.47,633100.0,21.7392,21.7821,21.732,21.7749,633100.0
2007-06-05 14:50:00,30.47,30.49,30.45,30.47,764200.0,21.7749,21.7892,21.7606,21.7749,764200.0
2007-06-05 15:00:00,30.48,30.54,30.46,30.54,1843800.0,21.7821,21.8249,21.7678,21.8249,1843800.0
2007-06-05 15:10:00,30.53,30.55,30.51,30.53,982300.0,21.8178,21.8321,21.8035,21.8178,982300.0
2007-06-05 15:20:00,30.54,30.58,30.5,30.57,777500.0,21.8249,21.8535,21.7963,21.8464,777500.0
2007-06-05 15:30:00,30.57,30.6,30.57,30.58,638900.0,21.8464,21.8678,21.8464,21.8535,638900.0
2007-06-05 15:40:00,30.59,30.61,30.56,30.61,1288100.0,21.8607,21.875,21.8392,21.875,1288100.0
2007-06-05 15:50:00,30.61,30.61,30.55,30.58,2044200.0,21.875,21.875,21.8321,21.8535,2044200.0
2007-06-06 09:30:00,30.37,30.44,30.35,30.37,1868300.0,21.7034,21.7535,21.6892,21.7034,1868300.0
2007-06-06 09:40:00,30.37,30.38,30.25,30.29,1773400.0,21.7034,21.7106,21.6177,21.6463,1773400.0
2007-06-06 09:50:00,30.29,30.5,30.29,30.48,1687600.0,21.6463,21.7963,21.6463,21.7821,1687600.0
2007-06-06 10:00:00,30.49,30.53,30.38,30.45,1345400.0,21.7892,21.8178,21.7106,21.7606,1345400.0
2007-06-06 10:10:00,30.45,30.47,30.38,30.47,468000.0,21.7606,21.7749,21.7106,21.7749,468000.0
2007-06-06 10:20:00,30.46,30.51,30.46,30.51,704300.0,21.7678,21.8035,21.7678,21.8035,704300.0
2007-06-06 10:30:00,30.51,30.51,30.37,30.42,1015900.0,21.8035,21.8035,21.7034,21.7392,1015900.0
2007-06-06 10:40:00,30.42,30.43,30.39,30.4,847200.0,21.7392,21.7463,21.7177,21.7249,847200.0
2007-06-06 10:50:00,30.4,30.41,30.34,30.37,1182400.0,21.7249,21.732,21.682,21.7034,1182400.0
2007-06-06 11:00:00,30.38,30.41,30.32,30.35,891100.0,21.7106,21.732,21.6677,21.6892,891100.0
2007-06-06 11:10:00,30.35,30.41,30.35,30.4,919100.0,21.6892,21.732,21.6892,21.7249,919100.0
2007-06-06 11:20:00,30.4,30.41,30.32,30.32,660400.0,21.7249,21.732,21.6677,21.6677,660400.0
2007-06-06 11:30:00,30.32,30.36,30.31,30.32,571000.0,21.6677,21.6963,21.6606,21.6677,571000.0
2007-06-06 11:40:00,30.32,30.34,30.29,30.31,552200.0,21.6677,21.682,21.6463,21.6606,552200.0
2007-06-06 11:50:00,30.3,30.35,30.29,30.3,665000.0,21.6534,21.6892,21.6463,21.6534,665000.0
2007-06-06 12:00:00,30.3,30.33,30.28,30.32,569900.0,21.6534,21.6749,21.6391,21.6677,569900.0
2007-06-06 12:10:00,30.32,30.34,30.28,30.34,681500.0,21.6677,21.682,21.6391,21.682,681500.0
2007-06-06 12:20:00,30.33,30.39,30.33,30.37,1108600.0,21.6749,21.7177,21.6749,21.7034,1108600.0
2007-06-06 12:30:00,30.37,30.39,30.33,30.33,526200.0,21.7034,21.7177,21.6749,21.6749,526200.0
2007-06-06 12:40:00,30.33,30.35,30.3,30.3,423200.0,21.6749,21.6892,21.6534,21.6534,423200.0
2007-06-06 12:50:00,30.3,30.33,30.3,30.3,299400.0,21.6534,21.6749,21.6534,21.6534,299400.0
2007-06-06 13:00:00,30.3,30.34,30.3,30.34,536300.0,21.6534,21.682,21.6534,21.682,536300.0
2007-06-06 13:10:00,30.34,30.35,30.3,30.33,578100.0,21.682,21.6892,21.6534,21.6749,578100.0
2007-06-06 13:20:00,30.33,30.34,30.28,30.32,956400.0,21.6749,21.682,21.6391,21.6677,956400.0
2007-06-06 13:30:00,30.33,30.34,30.32,30.32,242600.0,21.6749,21.682,21.6677,21.6677,242600.0
2007-06-06 13:40:00,30.32,30.37,30.32,30.36,503000.0,21.6677,21.7034,21.6677,21.6963,503000.0
2007-06-06 13:50:00,30.36,30.39,30.32,30.39,692100.0,21.6963,21.7177,21.6677,21.7177,692100.0
2007-06-06 14:00:00,30.39,30.39,30.36,30.37,359900.0,21.7177,21.7177,21.6963,21.7034,359900.0
2007-06-06 14:10:00,30.37,30.38,30.33,30.34,526200.0,21.7034,21.7106,21.6749,21.682,526200.0
2007-06-06 14:20:00,30.34,30.35,30.31,30.33,961100.0,21.682,21.6892,21.6606,21.6749,961100.0
2007-06-06 14:30:00,30.33,30.36,30.32,30.34,885500.0,21.6749,21.6963,21.6677,21.682,885500.0
2007-06-06 14:40:00,30.33,30.4,30.33,30.38,948900.0,21.6749,21.7249,21.6749,21.7106,948900.0
2007-06-06 14:50:00,30.39,30.43,30.38,30.4,640400.0,21.7177,21.7463,21.7106,21.7249,640400.0
2007-06-06 15:00:00,30.41,30.41,30.35,30.37,994300.0,21.732,21.732,21.6892,21.7034,994300.0
2007-06-06 15:10:00,30.37,30.41,30.36,30.4,697000.0,21.7034,21.732,21.6963,21.7249,697000.0
2007-06-06 15:20:00,30.41,30.44,30.4,30.4,1036100.0,21.732,21.7535,21.7249,21.7249,1036100.0
2007-06-06 15:30:00,30.4,30.42,30.38,30.4,822000.0,21.7249,21.7392,21.7106,21.7249,822000.0
2007-06-06 15:40:00,30.4,30.46,30.4,30.43,1162200.0,21.7249,21.7678,21.7249,21.7463,1162200.0
2007-06-06 15:50:00,30.43,30.43,30.29,30.29,3234400.0,21.7463,21.7463,21.6463,21.6463,3234400.0
2007-06-07 09:30:00,30.02,30.29,30.0,30.13,3743200.0,21.4533,21.6463,21.439,21.5319,3743200.0
2007-06-07 09:40:00,30.13,30.2,30.1,30.19,2592400.0,21.5319,21.582,21.5105,21.5748,2592400.0
2007-06-07 09:50:00,30.19,30.23,30.16,30.21,1697500.0,21.5748,21.6034,21.5534,21.5891,1697500.0
2007-06-07 10:00:00,30.2,30.22,30.07,30.08,1541300.0,21.582,21.5963,21.4891,21.4962,1541300.0
2007-06-07 10:10:00,30.08,30.14,30.04,30.08,1416500.0,21.4962,21.5391,21.4676,21.4962,1416500.0
2007-06-07 10:20:00,30.08,30.12,30.06,30.1,1446500.0,21.4962,21.5248,21.4819,21.5105,1446500.0
2007-06-07 10:30:00,30.1,30.2,30.08,30.1,1338800.0,21.5105,21.582,21.4962,21.5105,1338800.0
2007-06-07 10:40:00,30.1,30.18,30.1,30.17,1071200.0,21.5105,21.5677,21.5105,21.5605,1071200.0
2007-06-07 10:50:00,30.17,30.19,30.11,30.13,2019800.0,21.5605,21.5748,21.5176,21.5319,2019800.0
2007-06-07 11:00:00,30.13,30.17,30.05,30.06,1802400.0,21.5319,21.5605,21.4748,21.4819,1802400.0
2007-06-07 11:10:00,30.06,30.11,30.05,30.1,1495500.0,21.4819,21.5176,21.4748,21.5105,1495500.0
2007-06-07 11:20:00,30.09,30.16,30.09,30.15,651600.0,21.5033,21.5534,21.5033,21.5462,651600.0
2007-06-07 11:30:00,30.15,30.17,30.11,30.16,782000.0,21.5462,21.5605,21.5176,21.5534,782000.0
2007-06-07 11:40:00,30.16,30.17,30.12,30.15,486400.0,21.5534,21.5605,21.5248,21.5462,486400.0
2007-06-07 11:50:00,30.15,30.16,30.13,30.13,609800.0,21.5462,21.5534,21.5319,21.5319,609800.0
2007-06-07 12:00:00,30.13,30.16,30.1,30.13,712300.0,21.5319,21.5534,21.5105,21.5319,712300.0
2007-06-07 12:10:00,30.14,30.18,30.11,30.16,1525900.0,21.5391,21.5677,21.5176,21.5534,1525900.0
2007-06-07 12:20:00,30.16,30.17,30.13,30.15,437600.0,21.5534,21.5605,21.5319,21.5462,437600.0
2007-06-07 12:30:00,30.15,30.15,30.03,30.03,1370900.0,21.5462,21.5462,21.4605,21.4605,1370900.0
2007-06-07 12:40:00,30.03,30.07,29.98,29.98,1559100.0,21.4605,21.4891,21.4247,21.4247,1559100.0
2007-06-07 12:50:00,29.99,30.04,29.94,30.03,1842800.0,21.4319,21.4676,21.3962,21.4605,1842800.0
2007-06-07 13:00:00,30.03,30.07,30.01,30.05,1103100.0,21.4605,21.4891,21.4462,21.4748,1103100.0
2007-06-07 13:10:00,30.05,30.06,29.91,29.94,928600.0,21.4748,21.4819,21.3747,21.3962,928600.0
2007-06-07 13:20:00,29.94,30.0,29.86,29.87,2169600.0,21.3962,21.439,21.339,21.3461,2169600.0
2007-06-07 13:30:00,29.87,29.93,29.74,29.75,3150900.0,21.3461,21.389,21.2532,21.2604,3150900.0
2007-06-07 13:40:00,29.74,29.75,29.66,29.7,3679700.0,21.2532,21.2604,21.1961,21.2246,3679700.0
2007-06-07 13:50:00,29.71,29.78,29.68,29.77,1313900.0,21.2318,21.2818,21.2103,21.2747,1313900.0
2007-06-07 14:00:00,29.77,29.83,29.74,29.75,1807000.0,21.2747,21.3175,21.2532,21.2604,1807000.0
2007-06-07 14:10:00,29.75,29.83,29.72,29.81,1166700.0,21.2604,21.3175,21.2389,21.3033,1166700.0
2007-06-07 14:20:00,29.81,29.85,29.77,29.81,1225600.0,21.3033,21.3318,21.2747,21.3033,1225600.0
2007-06-07 14:30:00,29.81,29.85,29.8,29.82,977100.0,21.3033,21.3318,21.2961,21.3104,977100.0
2007-06-07 14:40:00,29.82,29.86,29.8,29.81,1633300.0,21.3104,21.339,21.2961,21.3033,1633300.0
2007-06-07 14:50:00,29.81,29.83,29.78,29.78,1358200.0,21.3033,21.3175,21.2818,21.2818,1358200.0
2007-06-07 15:00:00,29.78,29.82,29.75,29.82,1923800.0,21.2818,21.3104,21.2604,21.3104,1923800.0
2007-06-07 15:10:00,29.83,29.91,29.82,29.84,1716900.0,21.3175,21.3747,21.3104,21.3247,1716900.0
2007-06-07 15:20:00,29.85,29.89,29.77,29.82,1923200.0,21.3318,21.3604,21.2747,21.3104,1923200.0
2007-06-07 15:30:00,29.81,29.88,29.81,29.87,1274100.0,21.3033,21.3533,21.3033,21.3461,1274100.0
2007-06-07 15:40:00,29.86,29.88,29.76,29.78,3473800.0,21.339,21.3533,21.2675,21.2818,3473800.0
2007-06-07 15:50:00,29.78,29.79,29.59,29.6,5311300.0,21.2818,21.289,21.146,21.1532,5311300.0
2007-06-08 09:30:00,29.59,29.67,29.46,29.52,3124300.0,21.146,21.2032,21.0531,21.096,3124300.0
2007-06-08 09:40:00,29.52,29.61,29.45,29.58,2716800.0,21.096,21.1603,21.046,21.1389,2716800.0
2007-06-08 09:50:00,29.58,29.6,29.52,29.56,2617500.0,21.1389,21.1532,21.096,21.1246,2617500.0
2007-06-08 10:00:00,29.56,29.75,29.52,29.73,2301800.0,21.1246,21.2604,21.096,21.2461,2301800.0
2007-06-08 10:10:00,29.73,29.81,29.7,29.74,2171700.0,21.2461,21.3033,21.2246,21.2532,2171700.0
2007-06-08 10:20:00,29.74,29.86,29.72,29.82,1938400.0,21.2532,21.339,21.2389,21.3104,1938400.0
2007-06-08 10:30:00,29.82,29.83,29.75,29.78,1391100.0,21.3104,21.3175,21.2604,21.2818,1391100.0
2007-06-08 10:40:00,29.77,29.9,29.77,29.85,1413400.0,21.2747,21.3676,21.2747,21.3318,1413400.0
2007-06-08 10:50:00,29.85,29.86,29.8,29.82,1207200.0,21.3318,21.339,21.2961,21.3104,1207200.0
2007-06-08 11:00:00,29.82,29.85,29.79,29.81,959500.0,21.3104,21.3318,21.289,21.3033,959500.0
2007-06-08 11:10:00,29.82,29.82,29.74,29.74,1306300.0,21.3104,21.3104,21.2532,21.2532,1306300.0
2007-06-08 11:20:00,29.74,29.8,29.73,29.75,1025900.0,21.2532,21.2961,21.2461,21.2604,1025900.0
2007-06-08 11:30:00,29.76,29.77,29.69,29.73,819700.0,21.2675,21.2747,21.2175,21.2461,819700.0
2007-06-08 11:40:00,29.74,29.74,29.7,29.71,544000.0,21.2532,21.2532,21.2246,21.2318,544000.0
2007-06-08 11:50:00,29.71,29.74,29.7,29.74,694700.0,21.2318,21.2532,21.2246,21.2532,694700.0
2007-06-08 12:00:00,29.74,29.74,29.7,29.7,368100.0,21.2532,21.2532,21.2246,21.2246,368100.0
2007-06-08 12:10:00,29.7,29.71,29.65,29.68,899100.0,21.2246,21.2318,21.1889,21.2103,899100.0
2007-06-08 12:20:00,29.69,29.75,29.68,29.71,998900.0,21.2175,21.2604,21.2103,21.2318,998900.0
2007-06-08 12:30:00,29.71,29.72,29.65,29.67,585500.0,21.2318,21.2389,21.1889,21.2032,585500.0
2007-06-08 12:40:00,29.67,29.7,29.65,29.69,573800.0,21.2032,21.2246,21.1889,21.2175,573800.0
2007-06-08 12:50:00,29.7,29.82,29.69,29.8,678500.0,21.2246,21.3104,21.2175,21.2961,678500.0
2007-06-08 13:00:00,29.8,29.81,29.75,29.77,599700.0,21.2961,21.3033,21.2604,21.2747,599700.0
2007-06-08 13:10:00,29.78,29.78,29.76,29.77,272200.0,21.2818,21.2818,21.2675,21.2747,272200.0
2007-06-08 13:20:00,29.77,29.85,29.76,29.83,761700.0,21.2747,21.3318,21.2675,21.3175,761700.0
2007-06-08 13:30:00,29.83,29.85,29.79,29.83,796100.0,21.3175,21.3318,21.289,21.3175,796100.0
2007-06-08 13:40:00,29.83,29.93,29.83,29.9,1358000.0,21.3175,21.389,21.3175,21.3676,1358000.0
2007-06-08 13:50:00,29.9,29.92,29.86,29.9,791200.0,21.3676,21.3819,21.339,21.3676,791200.0
2007-06-08 14:00:00,29.91,29.98,29.9,29.98,858700.0,21.3747,21.4247,21.3676,21.4247,858700.0
2007-06-08 14:10:00,29.98,30.0,29.95,29.98,1039700.0,21.4247,21.439,21.4033,21.4247,1039700.0
2007-06-08 14:20:00,29.98,30.02,29.97,29.97,961400.0,21.4247,21.4533,21.4176,21.4176,961400.0
2007-06-08 14:30:00,29.97,29.98,29.93,29.96,604700.0,21.4176,21.4247,21.389,21.4104,604700.0
2007-06-08 14:40:00,29.97,29.98,29.91,29.96,850000.0,21.4176,21.4247,21.3747,21.4104,850000.0
2007-06-08 14:50:00,29.96,30.01,29.94,30.0,1166400.0,21.4104,21.4462,21.3962,21.439,1166400.0
2007-06-08 15:00:00,30.01,30.04,29.84,29.98,1506700.0,21.4462,21.4676,21.3247,21.4247,1506700.0
2007-06-08 15:10:00,29.99,30.02,29.94,29.96,2229400.0,21.4319,21.4533,21.3962,21.4104,2229400.0
2007-06-08 15:20:00,29.96,29.97,29.91,29.92,608200.0,21.4104,21.4176,21.3747,21.3819,608200.0
2007-06-08 15:30:00,29.91,30.0,29.41,29.94,1744400.0,21.3747,21.439,21.0174,21.3962,1744400.0
2007-06-08 15:40:00,29.95,29.99,29.94,29.97,5996600.0,21.4033,21.4319,21.3962,21.4176,5996600.0
2007-06-08 15:50:00,29.98,30.06,29.6,30.04,5109300.0,21.4247,21.4819,21.1532,21.4676,5109300.0
2007-06-11 09:30:00,29.96,30.08,29.93,30.07,1369900.0,21.4104,21.4962,21.389,21.4891,1369900.0
2007-06-11 09:40:00,30.08,30.2,30.07,30.16,1106800.0,21.4962,21.582,21.4891,21.5534,1106800.0
2007-06-11 09:50:00,30.16,30.24,30.16,30.22,769000.0,21.5534,21.6105,21.5534,21.5963,769000.0
2007-06-11 10:00:00,30.22,30.25,30.18,30.21,944000.0,21.5963,21.6177,21.5677,21.5891,944000.0
2007-06-11 10:10:00,30.2,30.21,30.09,30.13,2570000.0,21.582,21.5891,21.5033,21.5319,2570000.0
2007-06-11 10:20:00,30.12,30.13,30.07,30.1,630800.0,21.5248,21.5319,21.4891,21.5105,630800.0
2007-06-11 10:30:00,30.09,30.12,30.05,30.07,849500.0,21.5033,21.5248,21.4748,21.4891,849500.0
2007-06-11 10:40:00,30.07,30.09,30.01,30.03,701400.0,21.4891,21.5033,21.4462,21.4605,701400.0
2007-06-11 10:50:00,30.02,30.06,29.97,30.0,1064400.0,21.4533,21.4819,21.4176,21.439,1064400.0
2007-06-11 11:00:00,30.0,30.05,29.98,30.05,764200.0,21.439,21.4748,21.4247,21.4748,764200.0
2007-06-11 11:10:00,30.05,30.07,30.01,30.02,472800.0,21.4748,21.4891,21.4462,21.4533,472800.0
2007-06-11 11:20:00,30.02,30.1,30.02,30.05,610600.0,21.4533,21.5105,21.4533,21.4748,610600.0
2007-06-11 11:30:00,30.04,30.12,30.03,30.1,617700.0,21.4676,21.5248,21.4605,21.5105,617700.0
2007-06-11 11:40:00,30.1,30.17,30.1,30.14,873100.0,21.5105,21.5605,21.5105,21.5391,873100.0
2007-06-11 11:50:00,30.14,30.18,30.14,30.17,508900.0,21.5391,21.5677,21.5391,21.5605,508900.0
2007-06-11 12:00:00,30.17,30.19,30.12,30.13,424900.0,21.5605,21.5748,21.5248,21.5319,424900.0
2007-06-11 12:10:00,30.13,30.15,30.1,30.1,402300.0,21.5319,21.5462,21.5105,21.5105,402300.0
2007-06-11 12:20:00,30.1,30.15,30.02,30.14,484000.0,21.5105,21.5462,21.4533,21.5391,484000.0
2007-06-11 12:30:00,30.14,30.15,30.13,30.14,176700.0,21.5391,21.5462,21.5319,21.5391,176700.0
2007-06-11 12:40:00,30.13,30.14,30.11,30.12,433100.0,21.5319,21.5391,21.5176,21.5248,433100.0
2007-06-11 12:50:00,30.13,30.17,30.12,30.15,880700.0,21.5319,21.5605,21.5248,21.5462,880700.0
2007-06-11 13:00:00,30.15,30.18,30.14,30.16,497600.0,21.5462,21.5677,21.5391,21.5534,497600.0
2007-06-11 13:10:00,30.16,30.17,30.12,30.13,819500.0,21.5534,21.5605,21.5248,21.5319,819500.0
2007-06-11 13:20:00,30.13,30.15,30.12,30.12,588200.0,21.5319,21.5462,21.5248,21.5248,588200.0
2007-06-11 13:30:00,30.12,30.14,30.1,30.13,627100.0,21.5248,21.5391,21.5105,21.5319,627100.0
2007-06-11 13:40:00,30.13,30.13,30.08,30.12,489000.0,21.5319,21.5319,21.4962,21.5248,489000.0
2007-06-11 13:50:00,30.12,30.14,30.1,30.1,464100.0,21.5248,21.5391,21.5105,21.5105,464100.0
2007-06-11 14:00:00,30.1,30.14,30.09,30.13,779600.0,21.5105,21.5391,21.5033,21.5319,779600.0
2007-06-11 14:10:00,30.13,30.17,30.13,30.15,687500.0,21.5319,21.5605,21.5319,21.5462,687500.0
2007-06-11 14:20:00,30.15,30.2,30.15,30.18,769300.0,21.5462,21.582,21.5462,21.5677,769300.0
2007-06-11 14:30:00,30.18,30.19,30.14,30.18,2147500.0,21.5677,21.5748,21.5391,21.5677,2147500.0
2007-06-11 14:40:00,30.17,30.23,30.17,30.19,2164800.0,21.5605,21.6034,21.5605,21.5748,2164800.0
2007-06-11 14:50:00,30.19,30.2,30.15,30.16,1098000.0,21.5748,21.582,21.5462,21.5534,1098000.0
2007-06-11 15:00:00,30.16,30.17,30.12,30.13,971100.0,21.5534,21.5605,21.5248,21.5319,971100.0
2007-06-11 15:10:00,30.12,30.17,30.11,30.17,1555700.0,21.5248,21.5605,21.5176,21.5605,1555700.0
2007-06-11 15:20:00,30.17,30.18,30.12,30.17,975100.0,21.5605,21.5677,21.5248,21.5605,975100.0
2007-06-11 15:30:00,30.16,30.17,30.11,30.13,1190700.0,21.5534,21.5605,21.5176,21.5319,1190700.0
2007-06-11 15:40:00,30.13,30.14,30.05,30.05,1498300.0,21.5319,21.5391,21.4748,21.4748,1498300.0
2007-06-11 15:50:00,30.05,30.13,30.0,30.02,6825400.0,21.4748,21.5319,21.439,21.4533,6825400.0
2007-06-12 09:30:00,29.96,29.96,29.91,29.91,3018200.0,21.4104,21.4104,21.3747,21.3747,3018200.0
2007-06-12 09:40:00,29.91,29.96,29.89,29.91,706500.0,21.3747,21.4104,21.3604,21.3747,706500.0
2007-06-12 09:50:00,29.91,29.93,29.87,29.89,1949400.0,21.3747,21.389,21.3461,21.3604,1949400.0
2007-06-12 10:00:00,29.89,29.94,29.86,29.9,985800.0,21.3604,21.3962,21.339,21.3676,985800.0
2007-06-12 10:10:00,29.9,29.94,29.8,29.83,1383100.0,21.3676,21.3962,21.2961,21.3175,1383100.0
2007-06-12 10:20:00,29.82,29.85,29.79,29.82,1870600.0,21.3104,21.3318,21.289,21.3104,1870600.0
2007-06-12 10:30:00,29.83,29.85,29.79,29.84,1138700.0,21.3175,21.3318,21.289,21.3247,1138700.0
2007-06-12 10:40:00,29.84,29.85,29.8,29.84,1938400.0,21.3247,21.3318,21.2961,21.3247,1938400.0
2007-06-12 10:50:00,29.84,29.86,29.82,29.83,723600.0,21.3247,21.339,21.3104,21.3175,723600.0
2007-06-12 11:00:00,29.83,29.85,29.77,29.78,1092600.0,21.3175,21.3318,21.2747,21.2818,1092600.0
2007-06-12 11:10:00,29.78,29.82,29.77,29.8,1254100.0,21.2818,21.3104,21.2747,21.2961,1254100.0
2007-06-12 11:20:00,29.8,29.84,29.8,29.8,514600.0,21.2961,21.3247,21.2961,21.2961,514600.0
2007-06-12 11:30:00,29.8,29.84,29.8,29.82,840300.0,21.2961,21.3247,21.2961,21.3104,840300.0
2007-06-12 11:40:00,29.81,29.87,29.81,29.84,976200.0,21.3033,21.3461,21.3033,21.3247,976200.0
2007-06-12 11:50:00,29.84,29.91,29.83,29.9,1058500.0,21.3247,21.3747,21.3175,21.3676,1058500.0
2007-06-12 12:00:00,29.9,29.93,29.84,29.93,794300.0,21.3676,21.389,21.3247,21.389,794300.0
2007-06-12 12:10:00,29.93,29.95,29.8,29.93,1009700.0,21.389,21.4033,21.2961,21.389,1009700.0
2007-06-12 12:20:00,29.92,29.95,29.84,29.94,776100.0,21.3819,21.4033,21.3247,21.3962,776100.0
2007-06-12 12:30:00,29.94,29.97,29.93,29.95,745300.0,21.3962,21.4176,21.389,21.4033,745300.0
2007-06-12 12:40:00,29.96,29.98,29.95,29.98,593600.0,21.4104,21.4247,21.4033,21.4247,593600.0
2007-06-12 12:50:00,29.97,29.98,29.96,29.97,590500.0,21.4176,21.4247,21.4104,21.4176,590500.0
2007-06-12 13:00:00,29.96,29.99,29.96,29.98,866400.0,21.4104,21.4319,21.4104,21.4247,866400.0
2007-06-12 13:10:00,29.98,30.02,29.97,30.02,1378500.0,21.4247,21.4533,21.4176,21.4533,1378500.0
2007-06-12 13:20:00,30.02,30.07,30.01,30.06,1601000.0,21.4533,21.4891,21.4462,21.4819,1601000.0
2007-06-12 13:30:00,30.06,30.09,30.03,30.08,1213500.0,21.4819,21.5033,21.4605,21.4962,1213500.0
2007-06-12 13:40:00,30.08,30.12,30.04,30.1,1306100.0,21.4962,21.5248,21.4676,21.5105,1306100.0
2007-06-12 13:50:00,30.1,30.15,30.09,30.13,1647700.0,21.5105,21.5462,21.5033,21.5319,1647700.0
2007-06-12 14:00:00,30.13,30.23,30.13,30.21,2162500.0,21.5319,21.6034,21.5319,21.5891,2162500.0
2007-06-12 14:10:00,30.21,30.24,30.17,30.18,1180300.0,21.5891,21.6105,21.5605,21.5677,1180300.0
2007-06-12 14:20:00,30.18,30.18,30.12,30.17,979000.0,21.5677,21.5677,21.5248,21.5605,979000.0
2007-06-12 14:30:00,30.17,30.21,30.15,30.16,1353000.0,21.5605,21.5891,21.5462,21.5534,1353000.0
2007-06-12 14:40:00,30.16,30.16,30.06,30.09,1302000.0,21.5534,21.5534,21.4819,21.5033,1302000.0
2007-06-12 14:50:00,30.09,30.12,30.04,30.11,1163400.0,21.5033,21.5248,21.4676,21.5176,1163400.0
2007-06-12 15:00:00,30.1,30.15,30.01,30.02,2022100.0,21.5105,21.5462,21.4462,21.4533,2022100.0
2007-06-12 15:10:00,30.02,30.04,29.9,29.95,1506200.0,21.4533,21.4676,21.3676,21.4033,1506200.0
2007-06-12 15:20:00,29.95,30.0,29.91,29.96,1175500.0,21.4033,21.439,21.3747,21.4104,1175500.0
2007-06-12 15:30:00,29.95,30.04,29.87,29.87,2192300.0,21.4033,21.4676,21.3461,21.3461,2192300.0
2007-06-12 15:40:00,29.87,29.9,29.73,29.89,2553900.0,21.3461,21.3676,21.2461,21.3604,2553900.0
2007-06-12 15:50:00,29.89,29.92,29.73,29.85,2279300.0,21.3604,21.3819,21.2461,21.3318,2279300.0
2007-06-13 09:30:00,29.97,30.03,29.85,29.99,1722200.0,21.4176,21.4605,21.3318,21.4319,1722200.0
2007-06-13 09:40:00,29.99,30.09,29.95,30.05,1523900.0,21.4319,21.5033,21.4033,21.4748,1523900.0
2007-06-13 09:50:00,30.05,30.13,30.04,30.09,1311500.0,21.4748,21.5319,21.4676,21.5033,1311500.0
2007-06-13 10:00:00,30.09,30.13,30.06,30.08,1991400.0,21.5033,21.5319,21.4819,21.4962,1991400.0
2007-06-13 10:10:00,30.07,30.12,30.02,30.04,3280400.0,21.4891,21.5248,21.4533,21.4676,3280400.0
2007-06-13 10:20:00,30.04,30.08,29.99,30.01,3116800.0,21.4676,21.4962,21.4319,21.4462,3116800.0
2007-06-13 10:30:00,30.01,30.06,30.0,30.03,1640500.0,21.4462,21.4819,21.439,21.4605,1640500.0
2007-06-13 10:40:00,30.03,30.05,30.02,30.05,1420300.0,21.4605,21.4748,21.4533,21.4748,1420300.0
2007-06-13 10:50:00,30.05,30.08,30.04,30.04,837500.0,21.4748,21.4962,21.4676,21.4676,837500.0
2007-06-13 11:00:00,30.04,30.07,30.0,30.04,821700.0,21.4676,21.4891,21.439,21.4676,821700.0
2007-06-13 11:10:00,30.04,30.05,30.0,30.01,828600.0,21.4676,21.4748,21.439,21.4462,828600.0
2007-06-13 11:20:00,30.01,30.03,29.97,30.02,1153200.0,21.4462,21.4605,21.4176,21.4533,1153200.0
2007-06-13 11:30:00,30.01,30.08,30.01,30.06,671700.0,21.4462,21.4962,21.4462,21.4819,671700.0
2007-06-13 11:40:00,30.05,30.09,30.05,30.09,506100.0,21.4748,21.5033,21.4748,21.5033,506100.0
2007-06-13 11:50:00,30.09,30.1,30.05,30.06,916700.0,21.5033,21.5105,21.4748,21.4819,916700.0
2007-06-13 12:00:00,30.06,30.08,30.05,30.06,567600.0,21.4819,21.4962,21.4748,21.4819,567600.0
2007-06-13 12:10:00,30.05,30.08,30.03,30.07,580900.0,21.4748,21.4962,21.4605,21.4891,580900.0
2007-06-13 12:20:00,30.07,30.07,30.01,30.04,485800.0,21.4891,21.4891,21.4462,21.4676,485800.0
2007-06-13 12:30:00,30.03,30.1,30.02,30.08,1591600.0,21.4605,21.5105,21.4533,21.4962,1591600.0
2007-06-13 12:40:00,30.08,30.13,30.05,30.07,1290000.0,21.4962,21.5319,21.4748,21.4891,1290000.0
2007-06-13 12:50:00,30.08,30.12,30.04,30.05,826500.0,21.4962,21.5248,21.4676,21.4748,826500.0
2007-06-13 13:00:00,30.05,30.05,30.0,30.02,679400.0,21.4748,21.4748,21.439,21.4533,679400.0
2007-06-13 13:10:00,30.01,30.03,29.96,29.97,1222000.0,21.4462,21.4605,21.4104,21.4176,1222000.0
2007-06-13 13:20:00,29.97,30.04,29.97,30.02,851000.0,21.4176,21.4676,21.4176,21.4533,851000.0
2007-06-13 13:30:00,30.03,30.11,30.01,30.1,1623900.0,21.4605,21.5176,21.4462,21.5105,1623900.0
2007-06-13 13:40:00,30.1,30.12,30.06,30.11,1043400.0,21.5105,21.5248,21.4819,21.5176,1043400.0
2007-06-13 13:50:00,30.11,30.12,30.09,30.1,418300.0,21.5176,21.5248,21.5033,21.5105,418300.0
2007-06-13 14:00:00,30.09,30.15,30.09,30.15,2539800.0,21.5033,21.5462,21.5033,21.5462,2539800.0
2007-06-13 14:10:00,30.15,30.2,30.14,30.16,1858700.0,21.5462,21.582,21.5391,21.5534,1858700.0
2007-06-13 14:20:00,30.16,30.2,30.09,30.16,1007600.0,21.5534,21.582,21.5033,21.5534,1007600.0
2007-06-13 14:30:00,30.17,30.17,30.12,30.17,845400.0,21.5605,21.5605,21.5248,21.5605,845400.0
2007-06-13 14:40:00,30.17,30.22,30.16,30.21,1967600.0,21.5605,21.5963,21.5534,21.5891,1967600.0
2007-06-13 14:50:00,30.2,30.25,30.18,30.24,1367100.0,21.582,21.6177,21.5677,21.6105,1367100.0
2007-06-13 15:00:00,30.24,30.27,30.21,30.22,1989400.0,21.6105,21.632,21.5891,21.5963,1989400.0
2007-06-13 15:10:00,30.22,30.25,30.19,30.19,1457800.0,21.5963,21.6177,21.5748,21.5748,1457800.0
2007-06-13 15:20:00,30.19,30.21,30.16,30.21,1317900.0,21.5748,21.5891,21.5534,21.5891,1317900.0
2007-06-13 15:30:00,30.21,30.24,30.21,30.23,1425900.0,21.5891,21.6105,21.5891,21.6034,1425900.0
2007-06-13 15:40:00,30.24,30.37,30.23,30.37,2318700.0,21.6105,21.7034,21.6034,21.7034,2318700.0
2007-06-13 15:50:00,30.37,30.41,30.1,30.39,10624900.0,21.7034,21.732,21.5105,21.7177,10624900.0
2007-06-14 09:30:00,30.35,30.45,30.3,30.44,1700100.0,21.6892,21.7606,21.6534,21.7535,1700100.0
2007-06-14 09:40:00,30.44,30.54,30.44,30.53,1704500.0,21.7535,21.8249,21.7535,21.8178,1704500.0
2007-06-14 09:50:00,30.53,30.56,30.51,30.56,1112000.0,21.8178,21.8392,21.8035,21.8392,1112000.0
2007-06-14 10:00:00,30.56,30.6,30.55,30.56,2254900.0,21.8392,21.8678,21.8321,21.8392,2254900.0
2007-06-14 10:10:00,30.57,30.62,30.54,30.62,1306200.0,21.8464,21.8821,21.8249,21.8821,1306200.0
2007-06-14 10:20:00,30.61,30.65,30.58,30.6,1887100.0,21.875,21.9035,21.8535,21.8678,1887100.0
2007-06-14 10:30:00,30.6,30.65,30.59,30.64,1585200.0,21.8678,21.9035,21.8607,21.8964,1585200.0
2007-06-14 10:40:00,30.65,30.69,30.57,30.57,1870500.0,21.9035,21.9321,21.8464,21.8464,1870500.0
2007-06-14 10:50:00,30.63,30.64,30.61,30.62,620600.0,21.8893,21.8964,21.875,21.8821,620600.0
2007-06-14 11:00:00,30.63,30.65,30.62,30.62,617500.0,21.8893,21.9035,21.8821,21.8821,617500.0
2007-06-14 11:10:00,30.63,30.64,30.59,30.61,1040800.0,21.8893,21.8964,21.8607,21.875,1040800.0
2007-06-14 11:20:00,30.62,30.62,30.57,30.6,866600.0,21.8821,21.8821,21.8464,21.8678,866600.0
2007-06-14 11:30:00,30.6,30.6,30.59,30.59,524700.0,21.8678,21.8678,21.8607,21.8607,524700.0
2007-06-14 11:40:00,30.6,30.64,30.59,30.6,873500.0,21.8678,21.8964,21.8607,21.8678,873500.0
2007-06-14 11:50:00,30.6,30.61,30.57,30.58,724600.0,21.8678,21.875,21.8464,21.8535,724600.0
2007-06-14 12:00:00,30.58,30.62,30.39,30.59,1986000.0,21.8535,21.8821,21.7177,21.8607,1986000.0
2007-06-14 12:10:00,30.59,30.65,30.39,30.65,827200.0,21.8607,21.9035,21.7177,21.9035,827200.0
2007-06-14 12:20:00,30.64,30.7,30.64,30.65,1359100.0,21.8964,21.9393,21.8964,21.9035,1359100.0
2007-06-14 12:30:00,30.66,30.66,30.61,30.61,583300.0,21.9107,21.9107,21.875,21.875,583300.0
2007-06-14 12:40:00,30.61,30.64,30.6,30.63,435100.0,21.875,21.8964,21.8678,21.8893,435100.0
2007-06-14 12:50:00,30.63,30.64,30.6,30.61,824600.0,21.8893,21.8964,21.8678,21.875,824600.0
2007-06-14 13:00:00,30.62,30.64,30.6,30.64,483500.0,21.8821,21.8964,21.8678,21.8964,483500.0
2007-06-14 13:10:00,30.65,30.68,30.62,30.66,1701100.0,21.9035,21.925,21.8821,21.9107,1701100.0
2007-06-14 13:20:00,30.66,30.68,30.65,30.67,950900.0,21.9107,21.925,21.9035,21.9178,950900.0
2007-06-14 13:30:00,30.67,30.67,30.63,30.64,377500.0,21.9178,21.9178,21.8893,21.8964,377500.0
2007-06-14 13:40:00,30.64,30.7,30.64,30.69,865800.0,21.8964,21.9393,21.8964,21.9321,865800.0
2007-06-14 13:50:00,30.69,30.71,30.66,30.67,895000.0,21.9321,21.9464,21.9107,21.9178,895000.0
2007-06-14 14:00:00,30.67,30.69,30.58,30.6,1829300.0,21.9178,21.9321,21.8535,21.8678,1829300.0
2007-06-14 14:10:00,30.6,30.64,30.57,30.6,1267100.0,21.8678,21.8964,21.8464,21.8678,1267100.0
2007-06-14 14:20:00,30.6,30.64,30.58,30.61,2879300.0,21.8678,21.8964,21.8535,21.875,2879300.0
2007-06-14 14:30:00,30.61,30.67,30.59,30.66,794300.0,21.875,21.9178,21.8607,21.9107,794300.0
2007-06-14 14:40:00,30.66,30.67,30.62,30.65,1222300.0,21.9107,21.9178,21.8821,21.9035,1222300.0
2007-06-14 14:50:00,30.66,30.66,30.59,30.63,755400.0,21.9107,21.9107,21.8607,21.8893,755400.0
2007-06-14 15:00:00,30.63,30.67,30.58,30.6,1497600.0,21.8893,21.9178,21.8535,21.8678,1497600.0
2007-06-14 15:10:00,30.61,30.62,30.59,30.6,599400.0,21.875,21.8821,21.8607,21.8678,599400.0
2007-06-14 15:20:00,30.6,30.65,30.58,30.6,1433200.0,21.8678,21.9035,21.8535,21.8678,1433200.0
2007-06-14 15:30:00,30.6,30.64,30.57,30.63,1114800.0,21.8678,21.8964,21.8464,21.8893,1114800.0
2007-06-14 15:40:00,30.62,30.7,30.61,30.65,2143900.0,21.8821,21.9393,21.875,21.9035,2143900.0
2007-06-14 15:50:00,30.64,30.65,30.5,30.56,8039700.0,21.8964,21.9035,21.7963,21.8392,8039700.0
2007-06-15 09:30:00,30.86,30.88,30.58,30.73,37540100.0,22.0536,22.0679,21.8535,21.9607,37540100.0
2007-06-15 09:40:00,30.74,30.77,30.69,30.75,2043900.0,21.9679,21.9893,21.9321,21.975,2043900.0
2007-06-15 09:50:00,30.75,30.76,30.67,30.69,1000700.0,21.975,21.9822,21.9178,21.9321,1000700.0
2007-06-15 10:00:00,30.7,30.73,30.66,30.73,1056100.0,21.9393,21.9607,21.9107,21.9607,1056100.0
2007-06-15 10:10:00,30.74,30.75,30.66,30.68,874100.0,21.9679,21.975,21.9107,21.925,874100.0
2007-06-15 10:20:00,30.67,30.71,30.64,30.64,1043400.0,21.9178,21.9464,21.8964,21.8964,1043400.0
2007-06-15 10:30:00,30.65,30.67,30.57,30.6,2137300.0,21.9035,21.9178,21.8464,21.8678,2137300.0
2007-06-15 10:40:00,30.61,30.64,30.56,30.62,1176600.0,21.875,21.8964,21.8392,21.8821,1176600.0
2007-06-15 10:50:00,30.62,30.68,30.62,30.63,558900.0,21.8821,21.925,21.8821,21.8893,558900.0
2007-06-15 11:00:00,30.63,30.65,30.63,30.63,377600.0,21.8893,21.9035,21.8893,21.8893,377600.0
2007-06-15 11:10:00,30.63,30.65,30.62,30.62,548600.0,21.8893,21.9035,21.8821,21.8821,548600.0
2007-06-15 11:20:00,30.62,30.62,30.58,30.59,908800.0,21.8821,21.8821,21.8535,21.8607,908800.0
2007-06-15 11:30:00,30.58,30.59,30.54,30.55,849600.0,21.8535,21.8607,21.8249,21.8321,849600.0
2007-06-15 11:40:00,30.54,30.56,30.51,30.55,1180600.0,21.8249,21.8392,21.8035,21.8321,1180600.0
2007-06-15 11:50:00,30.55,30.56,30.52,30.54,631400.0,21.8321,21.8392,21.8106,21.8249,631400.0
2007-06-15 12:00:00,30.54,30.59,30.54,30.59,592300.0,21.8249,21.8607,21.8249,21.8607,592300.0
2007-06-15 12:10:00,30.58,30.59,30.49,30.5,945700.0,21.8535,21.8607,21.7892,21.7963,945700.0
2007-06-15 12:20:00,30.5,30.5,30.45,30.45,725100.0,21.7963,21.7963,21.7606,21.7606,725100.0
2007-06-15 12:30:00,30.45,30.51,30.43,30.51,1060900.0,21.7606,21.8035,21.7463,21.8035,1060900.0
2007-06-15 12:40:00,30.51,30.55,30.5,30.53,706400.0,21.8035,21.8321,21.7963,21.8178,706400.0
2007-06-15 12:50:00,30.53,30.6,30.53,30.59,1122200.0,21.8178,21.8678,21.8178,21.8607,1122200.0
2007-06-15 13:00:00,30.59,30.62,30.58,30.59,1219000.0,21.8607,21.8821,21.8535,21.8607,1219000.0
2007-06-15 13:10:00,30.59,30.61,30.59,30.59,962400.0,21.8607,21.875,21.8607,21.8607,962400.0
2007-06-15 13:20:00,30.59,30.64,30.59,30.64,783800.0,21.8607,21.8964,21.8607,21.8964,783800.0
2007-06-15 13:30:00,30.64,30.65,30.6,30.63,865500.0,21.8964,21.9035,21.8678,21.8893,865500.0
2007-06-15 13:40:00,30.64,30.66,30.52,30.64,1128300.0,21.8964,21.9107,21.8106,21.8964,1128300.0
2007-06-15 13:50:00,30.64,30.69,30.62,30.68,731200.0,21.8964,21.9321,21.8821,21.925,731200.0
2007-06-15 14:00:00,30.69,30.7,30.6,30.6,843100.0,21.9321,21.9393,21.8678,21.8678,843100.0
2007-06-15 14:10:00,30.6,30.63,30.57,30.63,1175500.0,21.8678,21.8893,21.8464,21.8893,1175500.0
2007-06-15 14:20:00,30.62,30.63,30.57,30.59,815800.0,21.8821,21.8893,21.8464,21.8607,815800.0
2007-06-15 14:30:00,30.59,30.6,30.56,30.57,798800.0,21.8607,21.8678,21.8392,21.8464,798800.0
2007-06-15 14:40:00,30.56,30.61,30.55,30.59,1316900.0,21.8392,21.875,21.8321,21.8607,1316900.0
2007-06-15 14:50:00,30.59,30.62,30.56,30.6,1503500.0,21.8607,21.8821,21.8392,21.8678,1503500.0
2007-06-15 15:00:00,30.6,30.63,30.6,30.6,931300.0,21.8678,21.8893,21.8678,21.8678,931300.0
2007-06-15 15:10:00,30.6,30.68,30.6,30.64,1079300.0,21.8678,21.925,21.8678,21.8964,1079300.0
2007-06-15 15:20:00,30.64,30.67,30.6,30.61,1288600.0,21.8964,21.9178,21.8678,21.875,1288600.0
2007-06-15 15:30:00,30.6,30.63,30.57,30.58,1629100.0,21.8678,21.8893,21.8464,21.8535,1629100.0
2007-06-15 15:40:00,30.58,30.58,30.48,30.49,3439000.0,21.8535,21.8535,21.7821,21.7892,3439000.0
2007-06-15 15:50:00,30.49,30.63,30.45,30.49,11598900.0,21.7892,21.8893,21.7606,21.7892,11598900.0
2007-06-18 09:30:00,30.69,30.71,30.6,30.6,1969000.0,21.9321,21.9464,21.8678,21.8678,1969000.0
2007-06-18 09:40:00,30.61,30.68,30.59,30.65,959000.0,21.875,21.925,21.8607,21.9035,959000.0
2007-06-18 09:50:00,30.65,30.72,30.65,30.71,1104400.0,21.9035,21.9536,21.9035,21.9464,1104400.0
2007-06-18 10:00:00,30.71,30.71,30.56,30.56,2469500.0,21.9464,21.9464,21.8392,21.8392,2469500.0
2007-06-18 10:10:00,30.57,30.59,30.53,30.53,1273700.0,21.8464,21.8607,21.8178,21.8178,1273700.0
2007-06-18 10:20:00,30.53,30.53,30.42,30.45,3715400.0,21.8178,21.8178,21.7392,21.7606,3715400.0
2007-06-18 10:30:00,30.44,30.52,30.44,30.48,1477200.0,21.7535,21.8106,21.7535,21.7821,1477200.0
2007-06-18 10:40:00,30.47,30.54,30.47,30.47,1076700.0,21.7749,21.8249,21.7749,21.7749,1076700.0
2007-06-18 10:50:00,30.47,30.51,30.45,30.48,1341800.0,21.7749,21.8035,21.7606,21.7821,1341800.0
2007-06-18 11:00:00,30.49,30.53,30.47,30.53,508500.0,21.7892,21.8178,21.7749,21.8178,508500.0
2007-06-18 11:10:00,30.52,30.57,30.52,30.54,1020300.0,21.8106,21.8464,21.8106,21.8249,1020300.0
2007-06-18 11:20:00,30.55,30.56,30.52,30.53,341300.0,21.8321,21.8392,21.8106,21.8178,341300.0
2007-06-18 11:30:00,30.53,30.54,30.51,30.51,251800.0,21.8178,21.8249,21.8035,21.8035,251800.0
2007-06-18 11:40:00,30.51,30.57,30.51,30.54,509600.0,21.8035,21.8464,21.8035,21.8249,509600.0
2007-06-18 11:50:00,30.54,30.57,30.53,30.57,535100.0,21.8249,21.8464,21.8178,21.8464,535100.0
2007-06-18 12:00:00,30.56,30.58,30.54,30.57,341300.0,21.8392,21.8535,21.8249,21.8464,341300.0
2007-06-18 12:10:00,30.57,30.58,30.55,30.55,429400.0,21.8464,21.8535,21.8321,21.8321,429400.0
2007-06-18 12:20:00,30.55,30.56,30.52,30.56,649000.0,21.8321,21.8392,21.8106,21.8392,649000.0
2007-06-18 12:30:00,30.56,30.6,30.55,30.59,475700.0,21.8392,21.8678,21.8321,21.8607,475700.0
2007-06-18 12:40:00,30.6,30.64,30.56,30.64,1331100.0,21.8678,21.8964,21.8392,21.8964,1331100.0
2007-06-18 12:50:00,30.63,30.65,30.61,30.63,1000800.0,21.8893,21.9035,21.875,21.8893,1000800.0
2007-06-18 13:00:00,30.64,30.64,30.57,30.61,640900.0,21.8964,21.8964,21.8464,21.875,640900.0
2007-06-18 13:10:00,30.61,30.62,30.59,30.6,524800.0,21.875,21.8821,21.8607,21.8678,524800.0
2007-06-18 13:20:00,30.6,30.61,30.55,30.56,742200.0,21.8678,21.875,21.8321,21.8392,742200.0
2007-06-18 13:30:00,30.56,30.6,30.55,30.57,1264900.0,21.8392,21.8678,21.8321,21.8464,1264900.0
2007-06-18 13:40:00,30.58,30.58,30.51,30.54,979500.0,21.8535,21.8535,21.8035,21.8249,979500.0
2007-06-18 13:50:00,30.55,30.58,30.51,30.58,763000.0,21.8321,21.8535,21.8035,21.8535,763000.0
2007-06-18 14:00:00,30.59,30.59,30.52,30.53,723900.0,21.8607,21.8607,21.8106,21.8178,723900.0
2007-06-18 14:10:00,30.52,30.55,30.52,30.54,438300.0,21.8106,21.8321,21.8106,21.8249,438300.0
2007-06-18 14:20:00,30.53,30.56,30.52,30.55,399700.0,21.8178,21.8392,21.8106,21.8321,399700.0
2007-06-18 14:30:00,30.56,30.57,30.55,30.55,236300.0,21.8392,21.8464,21.8321,21.8321,236300.0
2007-06-18 14:40:00,30.56,30.56,30.5,30.54,568800.0,21.8392,21.8392,21.7963,21.8249,568800.0
2007-06-18 14:50:00,30.55,30.55,30.49,30.52,943900.0,21.8321,21.8321,21.7892,21.8106,943900.0
2007-06-18 15:00:00,30.52,30.58,30.49,30.56,780500.0,21.8106,21.8535,21.7892,21.8392,780500.0
2007-06-18 15:10:00,30.57,30.58,30.52,30.53,504400.0,21.8464,21.8535,21.8106,21.8178,504400.0
2007-06-18 15:20:00,30.53,30.58,30.51,30.55,777200.0,21.8178,21.8535,21.8035,21.8321,777200.0
2007-06-18 15:30:00,30.55,30.56,30.53,30.54,1129400.0,21.8321,21.8392,21.8178,21.8249,1129400.0
2007-06-18 15:40:00,30.55,30.55,30.49,30.5,1580700.0,21.8321,21.8321,21.7892,21.7963,1580700.0
2007-06-18 15:50:00,30.5,30.55,30.48,30.51,6399200.0,21.7963,21.8321,21.7821,21.8035,6399200.0
2007-06-19 09:30:00,30.54,30.54,30.41,30.51,1791400.0,21.8249,21.8249,21.732,21.8035,1791400.0
2007-06-19 09:40:00,30.51,30.53,30.41,30.48,571600.0,21.8035,21.8178,21.732,21.7821,571600.0
2007-06-19 09:50:00,30.49,30.5,30.42,30.48,1030500.0,21.7892,21.7963,21.7392,21.7821,1030500.0
2007-06-19 10:00:00,30.47,30.48,30.41,30.43,1025300.0,21.7749,21.7821,21.732,21.7463,1025300.0
2007-06-19 10:10:00,30.41,30.44,30.38,30.39,971000.0,21.732,21.7535,21.7106,21.7177,971000.0
2007-06-19 10:20:00,30.39,30.44,30.39,30.42,1441600.0,21.7177,21.7535,21.7177,21.7392,1441600.0
2007-06-19 10:30:00,30.41,30.52,30.41,30.49,1526500.0,21.732,21.8106,21.732,21.7892,1526500.0
2007-06-19 10:40:00,30.49,30.5,30.44,30.46,837200.0,21.7892,21.7963,21.7535,21.7678,837200.0
2007-06-19 10:50:00,30.47,30.51,30.44,30.45,1072900.0,21.7749,21.8035,21.7535,21.7606,1072900.0
2007-06-19 11:00:00,30.45,30.46,30.4,30.41,716600.0,21.7606,21.7678,21.7249,21.732,716600.0
2007-06-19 11:10:00,30.41,30.45,30.4,30.44,698700.0,21.732,21.7606,21.7249,21.7535,698700.0
2007-06-19 11:20:00,30.44,30.47,30.41,30.42,1231800.0,21.7535,21.7749,21.732,21.7392,1231800.0
2007-06-19 11:30:00,30.43,30.48,30.42,30.47,849400.0,21.7463,21.7821,21.7392,21.7749,849400.0
2007-06-19 11:40:00,30.47,30.48,30.47,30.47,295000.0,21.7749,21.7821,21.7749,21.7749,295000.0
2007-06-19 11:50:00,30.47,30.49,30.43,30.47,844700.0,21.7749,21.7892,21.7463,21.7749,844700.0
2007-06-19 12:00:00,30.47,30.57,30.46,30.54,1100100.0,21.7749,21.8464,21.7678,21.8249,1100100.0
2007-06-19 12:10:00,30.54,30.57,30.51,30.51,999200.0,21.8249,21.8464,21.8035,21.8035,999200.0
2007-06-19 12:20:00,30.5,30.54,30.46,30.47,739900.0,21.7963,21.8249,21.7678,21.7749,739900.0
2007-06-19 12:30:00,30.46,30.5,30.44,30.49,1445800.0,21.7678,21.7963,21.7535,21.7892,1445800.0
2007-06-19 12:40:00,30.49,30.54,30.47,30.54,450300.0,21.7892,21.8249,21.7749,21.8249,450300.0
2007-06-19 12:50:00,30.54,30.59,30.53,30.56,845200.0,21.8249,21.8607,21.8178,21.8392,845200.0
2007-06-19 13:00:00,30.56,30.57,30.53,30.54,456300.0,21.8392,21.8464,21.8178,21.8249,456300.0
2007-06-19 13:10:00,30.54,30.59,30.5,30.58,728900.0,21.8249,21.8607,21.7963,21.8535,728900.0
2007-06-19 13:20:00,30.59,30.66,30.54,30.54,972400.0,21.8607,21.9107,21.8249,21.8249,972400.0
2007-06-19 13:30:00,30.55,30.57,30.51,30.53,1176700.0,21.8321,21.8464,21.8035,21.8178,1176700.0
2007-06-19 13:40:00,30.53,30.57,30.52,30.54,409600.0,21.8178,21.8464,21.8106,21.8249,409600.0
2007-06-19 13:50:00,30.54,30.55,30.48,30.53,492200.0,21.8249,21.8321,21.7821,21.8178,492200.0
2007-06-19 14:00:00,30.52,30.55,30.44,30.46,529200.0,21.8106,21.8321,21.7535,21.7678,529200.0
2007-06-19 14:10:00,30.47,30.5,30.45,30.46,531500.0,21.7749,21.7963,21.7606,21.7678,531500.0
2007-06-19 14:20:00,30.46,30.5,30.42,30.49,1164800.0,21.7678,21.7963,21.7392,21.7892,1164800.0
2007-06-19 14:30:00,30.49,30.5,30.44,30.47,569100.0,21.7892,21.7963,21.7535,21.7749,569100.0
2007-06-19 14:40:00,30.48,30.52,30.43,30.48,1948100.0,21.7821,21.8106,21.7463,21.7821,1948100.0
2007-06-19 14:50:00,30.48,30.49,30.45,30.47,672000.0,21.7821,21.7892,21.7606,21.7749,672000.0
2007-06-19 15:00:00,30.48,30.49,30.44,30.49,1135400.0,21.7821,21.7892,21.7535,21.7892,1135400.0
2007-06-19 15:10:00,30.49,30.49,30.46,30.47,805000.0,21.7892,21.7892,21.7678,21.7749,805000.0
2007-06-19 15:20:00,30.48,30.48,30.45,30.47,730800.0,21.7821,21.7821,21.7606,21.7749,730800.0
2007-06-19 15:30:00,30.47,30.49,30.44,30.49,1702900.0,21.7749,21.7892,21.7535,21.7892,1702900.0
2007-06-19 15:40:00,30.49,30.51,30.47,30.48,1447700.0,21.7892,21.8035,21.7749,21.7821,1447700.0
2007-06-19 15:50:00,30.49,30.5,30.42,30.46,3463600.0,21.7892,21.7963,21.7392,21.7678,3463600.0
2007-06-20 09:30:00,30.44,30.51,30.38,30.38,1714800.0,21.7535,21.8035,21.7106,21.7106,1714800.0
2007-06-20 09:40:00,30.38,30.47,30.38,30.41,1616300.0,21.7106,21.7749,21.7106,21.732,1616300.0
2007-06-20 09:50:00,30.4,30.41,30.34,30.34,994300.0,21.7249,21.732,21.682,21.682,994300.0
2007-06-20 10:00:00,30.34,30.35,30.2,30.28,1791900.0,21.682,21.6892,21.582,21.6391,1791900.0
2007-06-20 10:10:00,30.27,30.3,30.25,30.28,913900.0,21.632,21.6534,21.6177,21.6391,913900.0
2007-06-20 10:20:00,30.27,30.29,30.24,30.27,717300.0,21.632,21.6463,21.6105,21.632,717300.0
2007-06-20 10:30:00,30.27,30.37,30.27,30.35,1561600.0,21.632,21.7034,21.632,21.6892,1561600.0
2007-06-20 10:40:00,30.35,30.41,30.35,30.37,774200.0,21.6892,21.732,21.6892,21.7034,774200.0
2007-06-20 10:50:00,30.37,30.39,30.32,30.36,1013100.0,21.7034,21.7177,21.6677,21.6963,1013100.0
2007-06-20 11:00:00,30.36,30.38,30.35,30.35,620400.0,21.6963,21.7106,21.6892,21.6892,620400.0
2007-06-20 11:10:00,30.35,30.38,30.33,30.36,541600.0,21.6892,21.7106,21.6749,21.6963,541600.0
2007-06-20 11:20:00,30.36,30.37,30.33,30.33,537000.0,21.6963,21.7034,21.6749,21.6749,537000.0
2007-06-20 11:30:00,30.33,30.35,30.25,30.27,1532900.0,21.6749,21.6892,21.6177,21.632,1532900.0
2007-06-20 11:40:00,30.27,30.3,30.24,30.28,690000.0,21.632,21.6534,21.6105,21.6391,690000.0
2007-06-20 11:50:00,30.29,30.29,30.23,30.26,652200.0,21.6463,21.6463,21.6034,21.6248,652200.0
2007-06-20 12:00:00,30.25,30.27,30.2,30.21,799100.0,21.6177,21.632,21.582,21.5891,799100.0
2007-06-20 12:10:00,30.21,30.28,30.21,30.27,559500.0,21.5891,21.6391,21.5891,21.632,559500.0
2007-06-20 12:20:00,30.28,30.33,30.27,30.33,657700.0,21.6391,21.6749,21.632,21.6749,657700.0
2007-06-20 12:30:00,30.32,30.38,30.32,30.36,536100.0,21.6677,21.7106,21.6677,21.6963,536100.0
2007-06-20 12:40:00,30.35,30.35,30.27,30.28,581900.0,21.6892,21.6892,21.632,21.6391,581900.0
2007-06-20 12:50:00,30.29,30.29,30.25,30.27,371600.0,21.6463,21.6463,21.6177,21.632,371600.0
2007-06-20 13:00:00,30.26,30.27,30.2,30.2,757400.0,21.6248,21.632,21.582,21.582,757400.0
2007-06-20 13:10:00,30.2,30.21,30.12,30.16,1374900.0,21.582,21.5891,21.5248,21.5534,1374900.0
2007-06-20 13:20:00,30.15,30.19,30.13,30.18,750100.0,21.5462,21.5748,21.5319,21.5677,750100.0
2007-06-20 13:30:00,30.18,30.24,30.16,30.2,1176800.0,21.5677,21.6105,21.5534,21.582,1176800.0
2007-06-20 13:40:00,30.21,30.27,30.2,30.27,636100.0,21.5891,21.632,21.582,21.632,636100.0
2007-06-20 13:50:00,30.26,30.29,30.2,30.21,580600.0,21.6248,21.6463,21.582,21.5891,580600.0
2007-06-20 14:00:00,30.21,30.26,30.19,30.26,639600.0,21.5891,21.6248,21.5748,21.6248,639600.0
2007-06-20 14:10:00,30.26,30.26,30.23,30.23,426100.0,21.6248,21.6248,21.6034,21.6034,426100.0
2007-06-20 14:20:00,30.22,30.23,30.12,30.15,1198300.0,21.5963,21.6034,21.5248,21.5462,1198300.0
2007-06-20 14:30:00,30.15,30.22,30.11,30.14,1541400.0,21.5462,21.5963,21.5176,21.5391,1541400.0
2007-06-20 14:40:00,30.14,30.22,30.13,30.19,890200.0,21.5391,21.5963,21.5319,21.5748,890200.0
2007-06-20 14:50:00,30.2,30.24,30.19,30.22,623400.0,21.582,21.6105,21.5748,21.5963,623400.0
2007-06-20 15:00:00,30.22,30.23,30.12,30.14,1011700.0,21.5963,21.6034,21.5248,21.5391,1011700.0
2007-06-20 15:10:00,30.14,30.16,30.1,30.12,914200.0,21.5391,21.5534,21.5105,21.5248,914200.0
2007-06-20 15:20:00,30.12,30.13,30.06,30.07,1670700.0,21.5248,21.5319,21.4819,21.4891,1670700.0
2007-06-20 15:30:00,30.07,30.09,30.02,30.04,1534400.0,21.4891,21.5033,21.4533,21.4676,1534400.0
2007-06-20 15:40:00,30.04,30.08,29.99,30.0,2720500.0,21.4676,21.4962,21.4319,21.439,2720500.0
2007-06-20 15:50:00,29.99,30.08,29.96,30.05,5358300.0,21.4319,21.4962,21.4104,21.4748,5358300.0
2007-06-21 09:30:00,29.98,30.05,29.94,29.99,3262800.0,21.4247,21.4748,21.3962,21.4319,3262800.0
2007-06-21 09:40:00,29.99,30.0,29.98,30.0,843100.0,21.4319,21.439,21.4247,21.439,843100.0
2007-06-21 09:50:00,29.99,30.02,29.95,29.97,2703300.0,21.4319,21.4533,21.4033,21.4176,2703300.0
2007-06-21 10:00:00,29.97,29.98,29.91,29.94,1326900.0,21.4176,21.4247,21.3747,21.3962,1326900.0
2007-06-21 10:10:00,29.95,30.06,29.94,30.05,2145400.0,21.4033,21.4819,21.3962,21.4748,2145400.0
2007-06-21 10:20:00,30.05,30.11,29.99,30.05,2796700.0,21.4748,21.5176,21.4319,21.4748,2796700.0
2007-06-21 10:30:00,30.05,30.07,29.96,30.0,1521100.0,21.4748,21.4891,21.4104,21.439,1521100.0
2007-06-21 10:40:00,30.0,30.09,29.99,30.06,1112700.0,21.439,21.5033,21.4319,21.4819,1112700.0
2007-06-21 10:50:00,30.05,30.14,30.04,30.04,1646700.0,21.4748,21.5391,21.4676,21.4676,1646700.0
2007-06-21 11:00:00,30.05,30.06,29.99,29.99,727700.0,21.4748,21.4819,21.4319,21.4319,727700.0
2007-06-21 11:10:00,29.99,30.02,29.95,30.0,773500.0,21.4319,21.4533,21.4033,21.439,773500.0
2007-06-21 11:20:00,30.0,30.01,29.95,29.97,1032200.0,21.439,21.4462,21.4033,21.4176,1032200.0
2007-06-21 11:30:00,29.96,30.01,29.91,29.94,1203900.0,21.4104,21.4462,21.3747,21.3962,1203900.0
2007-06-21 11:40:00,29.94,29.98,29.93,29.97,458800.0,21.3962,21.4247,21.389,21.4176,458800.0
2007-06-21 11:50:00,29.97,29.98,29.93,29.96,764500.0,21.4176,21.4247,21.389,21.4104,764500.0
2007-06-21 12:00:00,29.95,30.07,29.95,30.07,1286900.0,21.4033,21.4891,21.4033,21.4891,1286900.0
2007-06-21 12:10:00,30.06,30.09,30.02,30.02,725400.0,21.4819,21.5033,21.4533,21.4533,725400.0
2007-06-21 12:20:00,30.02,30.04,29.99,30.03,662000.0,21.4533,21.4676,21.4319,21.4605,662000.0
2007-06-21 12:30:00,30.03,30.08,29.97,30.07,1401900.0,21.4605,21.4962,21.4176,21.4891,1401900.0
2007-06-21 12:40:00,30.08,30.12,30.05,30.1,718400.0,21.4962,21.5248,21.4748,21.5105,718400.0
2007-06-21 12:50:00,30.11,30.14,30.04,30.07,804300.0,21.5176,21.5391,21.4676,21.4891,804300.0
2007-06-21 13:00:00,30.06,30.14,30.06,30.12,1135500.0,21.4819,21.5391,21.4819,21.5248,1135500.0
2007-06-21 13:10:00,30.13,30.13,30.05,30.07,1471500.0,21.5319,21.5319,21.4748,21.4891,1471500.0
2007-06-21 13:20:00,30.06,30.08,30.0,30.08,1123700.0,21.4819,21.4962,21.439,21.4962,1123700.0
2007-06-21 13:30:00,30.08,30.15,30.08,30.09,1507700.0,21.4962,21.5462,21.4962,21.5033,1507700.0
2007-06-21 13:40:00,30.09,30.18,30.08,30.17,1031800.0,21.5033,21.5677,21.4962,21.5605,1031800.0
2007-06-21 13:50:00,30.16,30.24,30.14,30.23,1202600.0,21.5534,21.6105,21.5391,21.6034,1202600.0
2007-06-21 14:00:00,30.22,30.25,30.15,30.15,1225700.0,21.5963,21.6177,21.5462,21.5462,1225700.0
2007-06-21 14:10:00,30.15,30.23,30.15,30.2,991300.0,21.5462,21.6034,21.5462,21.582,991300.0
2007-06-21 14:20:00,30.19,30.21,30.18,30.18,863200.0,21.5748,21.5891,21.5677,21.5677,863200.0
2007-06-21 14:30:00,30.18,30.18,30.11,30.15,1113100.0,21.5677,21.5677,21.5176,21.5462,1113100.0
2007-06-21 14:40:00,30.16,30.23,30.15,30.18,1156700.0,21.5534,21.6034,21.5462,21.5677,1156700.0
2007-06-21 14:50:00,30.17,30.27,30.17,30.25,1432600.0,21.5605,21.632,21.5605,21.6177,1432600.0
2007-06-21 15:00:00,30.24,30.3,30.16,30.25,1546800.0,21.6105,21.6534,21.5534,21.6177,1546800.0
2007-06-21 15:10:00,30.25,30.29,30.19,30.26,1291300.0,21.6177,21.6463,21.5748,21.6248,1291300.0
2007-06-21 15:20:00,30.26,30.28,30.18,30.28,1239100.0,21.6248,21.6391,21.5677,21.6391,1239100.0
2007-06-21 15:30:00,30.27,30.3,30.18,30.3,1748100.0,21.632,21.6534,21.5677,21.6534,1748100.0
2007-06-21 15:40:00,30.29,30.3,30.21,30.22,1093600.0,21.6463,21.6534,21.5891,21.5963,1093600.0
2007-06-21 15:50:00,30.21,30.29,30.17,30.22,3423400.0,21.5891,21.6463,21.5605,21.5963,3423400.0
2007-06-22 09:30:00,30.0,30.1,29.96,30.06,2491400.0,21.439,21.5105,21.4104,21.4819,2491400.0
2007-06-22 09:40:00,30.06,30.06,29.91,29.98,1581100.0,21.4819,21.4819,21.3747,21.4247,1581100.0
2007-06-22 09:50:00,29.98,29.99,29.86,29.92,1281400.0,21.4247,21.4319,21.339,21.3819,1281400.0
2007-06-22 10:00:00,29.91,29.92,29.77,29.81,1886900.0,21.3747,21.3819,21.2747,21.3033,1886900.0
2007-06-22 10:10:00,29.82,29.82,29.76,29.77,1322700.0,21.3104,21.3104,21.2675,21.2747,1322700.0
2007-06-22 10:20:00,29.77,29.91,29.76,29.81,1909200.0,21.2747,21.3747,21.2675,21.3033,1909200.0
2007-06-22 10:30:00,29.82,29.85,29.77,29.84,1162800.0,21.3104,21.3318,21.2747,21.3247,1162800.0
2007-06-22 10:40:00,29.83,29.91,29.82,29.87,833400.0,21.3175,21.3747,21.3104,21.3461,833400.0
2007-06-22 10:50:00,29.88,29.94,29.86,29.9,1189700.0,21.3533,21.3962,21.339,21.3676,1189700.0
2007-06-22 11:00:00,29.9,29.92,29.86,29.89,935400.0,21.3676,21.3819,21.339,21.3604,935400.0
2007-06-22 11:10:00,29.88,29.9,29.85,29.85,875700.0,21.3533,21.3676,21.3318,21.3318,875700.0
2007-06-22 11:20:00,29.85,29.87,29.82,29.84,1120400.0,21.3318,21.3461,21.3104,21.3247,1120400.0
2007-06-22 11:30:00,29.83,29.86,29.81,29.82,891200.0,21.3175,21.339,21.3033,21.3104,891200.0
2007-06-22 11:40:00,29.82,29.83,29.69,29.72,2310900.0,21.3104,21.3175,21.2175,21.2389,2310900.0
2007-06-22 11:50:00,29.72,29.77,29.68,29.75,1096100.0,21.2389,21.2747,21.2103,21.2604,1096100.0
2007-06-22 12:00:00,29.74,29.75,29.66,29.67,1190900.0,21.2532,21.2604,21.1961,21.2032,1190900.0
2007-06-22 12:10:00,29.68,29.68,29.54,29.56,2141100.0,21.2103,21.2103,21.1103,21.1246,2141100.0
2007-06-22 12:20:00,29.55,29.58,29.49,29.49,2142800.0,21.1174,21.1389,21.0746,21.0746,2142800.0
2007-06-22 12:30:00,29.5,29.58,29.46,29.56,2112100.0,21.0817,21.1389,21.0531,21.1246,2112100.0
2007-06-22 12:40:00,29.55,29.59,29.52,29.57,1180300.0,21.1174,21.146,21.096,21.1317,1180300.0
2007-06-22 12:50:00,29.56,29.63,29.52,29.58,1303100.0,21.1246,21.1746,21.096,21.1389,1303100.0
2007-06-22 13:00:00,29.57,29.58,29.48,29.53,1770200.0,21.1317,21.1389,21.0674,21.1032,1770200.0
2007-06-22 13:10:00,29.54,29.6,29.51,29.59,1101400.0,21.1103,21.1532,21.0889,21.146,1101400.0
2007-06-22 13:20:00,29.58,29.71,29.58,29.67,1585100.0,21.1389,21.2318,21.1389,21.2032,1585100.0
2007-06-22 13:30:00,29.68,29.7,29.63,29.67,954400.0,21.2103,21.2246,21.1746,21.2032,954400.0
2007-06-22 13:40:00,29.67,29.67,29.56,29.6,1476100.0,21.2032,21.2032,21.1246,21.1532,1476100.0
2007-06-22 13:50:00,29.6,29.65,29.5,29.52,1560600.0,21.1532,21.1889,21.0817,21.096,1560600.0
2007-06-22 14:00:00,29.52,29.54,29.5,29.54,2357800.0,21.096,21.1103,21.0817,21.1103,2357800.0
2007-06-22 14:10:00,29.54,29.56,29.51,29.54,743500.0,21.1103,21.1246,21.0889,21.1103,743500.0
2007-06-22 14:20:00,29.53,29.55,29.51,29.53,872600.0,21.1032,21.1174,21.0889,21.1032,872600.0
2007-06-22 14:30:00,29.52,29.6,29.52,29.59,1929500.0,21.096,21.1532,21.096,21.146,1929500.0
2007-06-22 14:40:00,29.59,29.64,29.58,29.6,777400.0,21.146,21.1818,21.1389,21.1532,777400.0
2007-06-22 14:50:00,29.59,29.63,29.57,29.58,845500.0,21.146,21.1746,21.1317,21.1389,845500.0
2007-06-22 15:00:00,29.58,29.62,29.52,29.56,1839400.0,21.1389,21.1675,21.096,21.1246,1839400.0
2007-06-22 15:10:00,29.57,29.58,29.55,29.58,908800.0,21.1317,21.1389,21.1174,21.1389,908800.0
2007-06-22 15:20:00,29.58,29.59,29.48,29.48,1479500.0,21.1389,21.146,21.0674,21.0674,1479500.0
2007-06-22 15:30:00,29.48,29.53,29.46,29.5,1687000.0,21.0674,21.1032,21.0531,21.0817,1687000.0
2007-06-22 15:40:00,29.5,29.54,29.45,29.54,3016800.0,21.0817,21.1103,21.046,21.1103,3016800.0
2007-06-22 15:50:00,29.54,29.57,29.49,29.52,6341400.0,21.1103,21.1317,21.0746,21.096,6341400.0
2007-06-25 09:30:00,29.47,29.55,29.44,29.45,2629800.0,21.0603,21.1174,21.0388,21.046,2629800.0
2007-06-25 09:40:00,29.46,29.47,29.38,29.41,1500200.0,21.0531,21.0603,20.996,21.0174,1500200.0
2007-06-25 09:50:00,29.41,29.51,29.38,29.47,1772800.0,21.0174,21.0889,20.996,21.0603,1772800.0
2007-06-25 10:00:00,29.47,29.51,29.45,29.5,1288800.0,21.0603,21.0889,21.046,21.0817,1288800.0
2007-06-25 10:10:00,29.5,29.69,29.5,29.64,2356700.0,21.0817,21.2175,21.0817,21.1818,2356700.0
2007-06-25 10:20:00,29.65,29.67,29.59,29.65,1512100.0,21.1889,21.2032,21.146,21.1889,1512100.0
2007-06-25 10:30:00,29.64,29.67,29.57,29.59,1093700.0,21.1818,21.2032,21.1317,21.146,1093700.0
2007-06-25 10:40:00,29.6,29.63,29.59,29.63,787200.0,21.1532,21.1746,21.146,21.1746,787200.0
2007-06-25 10:50:00,29.63,29.69,29.5,29.68,1070700.0,21.1746,21.2175,21.0817,21.2103,1070700.0
2007-06-25 11:00:00,29.68,29.73,29.67,29.67,1090500.0,21.2103,21.2461,21.2032,21.2032,1090500.0
2007-06-25 11:10:00,29.67,29.75,29.67,29.74,1269700.0,21.2032,21.2604,21.2032,21.2532,1269700.0
2007-06-25 11:20:00,29.74,29.75,29.69,29.69,601400.0,21.2532,21.2604,21.2175,21.2175,601400.0
2007-06-25 11:30:00,29.7,29.7,29.63,29.63,640300.0,21.2246,21.2246,21.1746,21.1746,640300.0
2007-06-25 11:40:00,29.64,29.64,29.61,29.64,779300.0,21.1818,21.1818,21.1603,21.1818,779300.0
2007-06-25 11:50:00,29.64,29.67,29.63,29.65,496900.0,21.1818,21.2032,21.1746,21.1889,496900.0
2007-06-25 12:00:00,29.65,29.69,29.65,29.69,568100.0,21.1889,21.2175,21.1889,21.2175,568100.0
2007-06-25 12:10:00,29.69,29.74,29.68,29.71,778800.0,21.2175,21.2532,21.2103,21.2318,778800.0
2007-06-25 12:20:00,29.71,29.72,29.7,29.71,371800.0,21.2318,21.2389,21.2246,21.2318,371800.0
2007-06-25 12:30:00,29.7,29.72,29.7,29.71,504100.0,21.2246,21.2389,21.2246,21.2318,504100.0
2007-06-25 12:40:00,29.71,29.72,29.68,29.69,433200.0,21.2318,21.2389,21.2103,21.2175,433200.0
2007-06-25 12:50:00,29.68,29.69,29.67,29.67,493500.0,21.2103,21.2175,21.2032,21.2032,493500.0
2007-06-25 13:00:00,29.67,29.69,29.65,29.66,592300.0,21.2032,21.2175,21.1889,21.1961,592300.0
2007-06-25 13:10:00,29.65,29.72,29.65,29.71,760500.0,21.1889,21.2389,21.1889,21.2318,760500.0
2007-06-25 13:20:00,29.72,29.73,29.7,29.7,594600.0,21.2389,21.2461,21.2246,21.2246,594600.0
2007-06-25 13:30:00,29.7,29.77,29.69,29.76,1113200.0,21.2246,21.2747,21.2175,21.2675,1113200.0
2007-06-25 13:40:00,29.75,29.77,29.71,29.73,910900.0,21.2604,21.2747,21.2318,21.2461,910900.0
2007-06-25 13:50:00,29.73,29.74,29.67,29.68,639500.0,21.2461,21.2532,21.2032,21.2103,639500.0
2007-06-25 14:00:00,29.69,29.73,29.66,29.66,929200.0,21.2175,21.2461,21.1961,21.1961,929200.0
2007-06-25 14:10:00,29.66,29.67,29.6,29.63,1608300.0,21.1961,21.2032,21.1532,21.1746,1608300.0
2007-06-25 14:20:00,29.63,29.73,29.63,29.66,1325900.0,21.1746,21.2461,21.1746,21.1961,1325900.0
2007-06-25 14:30:00,29.66,29.67,29.5,29.55,1918600.0,21.1961,21.2032,21.0817,21.1174,1918600.0
2007-06-25 14:40:00,29.55,29.57,29.46,29.46,1500000.0,21.1174,21.1317,21.0531,21.0531,1500000.0
2007-06-25 14:50:00,29.47,29.55,29.45,29.54,1283200.0,21.0603,21.1174,21.046,21.1103,1283200.0
2007-06-25 15:00:00,29.54,29.57,29.46,29.47,1632300.0,21.1103,21.1317,21.0531,21.0603,1632300.0
2007-06-25 15:10:00,29.47,29.54,29.45,29.5,1276600.0,21.0603,21.1103,21.046,21.0817,1276600.0
2007-06-25 15:20:00,29.49,29.56,29.49,29.52,1336600.0,21.0746,21.1246,21.0746,21.096,1336600.0
2007-06-25 15:30:00,29.53,29.6,29.52,29.55,1662700.0,21.1032,21.1532,21.096,21.1174,1662700.0
2007-06-25 15:40:00,29.56,29.56,29.41,29.46,2205200.0,21.1246,21.1246,21.0174,21.0531,2205200.0
2007-06-25 15:50:00,29.46,29.51,29.42,29.51,2193600.0,21.0531,21.0889,21.0245,21.0889,2193600.0
2007-06-26 09:30:00,29.55,29.57,29.5,29.56,1899100.0,21.1174,21.1317,21.0817,21.1246,1899100.0
2007-06-26 09:40:00,29.56,29.59,29.55,29.57,896000.0,21.1246,21.146,21.1174,21.1317,896000.0
2007-06-26 09:50:00,29.58,29.65,29.56,29.64,1063500.0,21.1389,21.1889,21.1246,21.1818,1063500.0
2007-06-26 10:00:00,29.65,29.67,29.59,29.61,1216400.0,21.1889,21.2032,21.146,21.1603,1216400.0
2007-06-26 10:10:00,29.61,29.64,29.58,29.58,965600.0,21.1603,21.1818,21.1389,21.1389,965600.0
2007-06-26 10:20:00,29.58,29.63,29.58,29.62,903400.0,21.1389,21.1746,21.1389,21.1675,903400.0
2007-06-26 10:30:00,29.62,29.7,29.61,29.69,1059700.0,21.1675,21.2246,21.1603,21.2175,1059700.0
2007-06-26 10:40:00,29.7,29.7,29.6,29.62,1122200.0,21.2246,21.2246,21.1532,21.1675,1122200.0
2007-06-26 10:50:00,29.62,29.66,29.57,29.58,1420900.0,21.1675,21.1961,21.1317,21.1389,1420900.0
2007-06-26 11:00:00,29.57,29.61,29.51,29.55,894700.0,21.1317,21.1603,21.0889,21.1174,894700.0
2007-06-26 11:10:00,29.54,29.61,29.54,29.58,670300.0,21.1103,21.1603,21.1103,21.1389,670300.0
2007-06-26 11:20:00,29.58,29.61,29.56,29.58,647700.0,21.1389,21.1603,21.1246,21.1389,647700.0
2007-06-26 11:30:00,29.58,29.64,29.56,29.63,690300.0,21.1389,21.1818,21.1246,21.1746,690300.0
2007-06-26 11:40:00,29.62,29.7,29.62,29.66,828700.0,21.1675,21.2246,21.1675,21.1961,828700.0
2007-06-26 11:50:00,29.67,29.74,29.65,29.73,517300.0,21.2032,21.2532,21.1889,21.2461,517300.0
2007-06-26 12:00:00,29.72,29.75,29.7,29.72,1217400.0,21.2389,21.2604,21.2246,21.2389,1217400.0
2007-06-26 12:10:00,29.71,29.72,29.69,29.7,533600.0,21.2318,21.2389,21.2175,21.2246,533600.0
2007-06-26 12:20:00,29.7,29.77,29.69,29.74,1334400.0,21.2246,21.2747,21.2175,21.2532,1334400.0
2007-06-26 12:30:00,29.75,29.76,29.67,29.68,885500.0,21.2604,21.2675,21.2032,21.2103,885500.0
2007-06-26 12:40:00,29.69,29.74,29.49,29.74,300900.0,21.2175,21.2532,21.0746,21.2532,300900.0
2007-06-26 12:50:00,29.73,29.78,29.7,29.72,747200.0,21.2461,21.2818,21.2246,21.2389,747200.0
2007-06-26 13:00:00,29.72,29.77,29.71,29.75,488800.0,21.2389,21.2747,21.2318,21.2604,488800.0
2007-06-26 13:10:00,29.76,29.8,29.49,29.77,609200.0,21.2675,21.2961,21.0746,21.2747,609200.0
2007-06-26 13:20:00,29.77,29.78,29.73,29.74,775000.0,21.2747,21.2818,21.2461,21.2532,775000.0
2007-06-26 13:30:00,29.75,29.77,29.7,29.71,599700.0,21.2604,21.2747,21.2246,21.2318,599700.0
2007-06-26 13:40:00,29.71,29.8,29.69,29.71,1370000.0,21.2318,21.2961,21.2175,21.2318,1370000.0
2007-06-26 13:50:00,29.72,29.74,29.69,29.72,734100.0,21.2389,21.2532,21.2175,21.2389,734100.0
2007-06-26 14:00:00,29.73,29.74,29.69,29.73,749300.0,21.2461,21.2532,21.2175,21.2461,749300.0
2007-06-26 14:10:00,29.73,29.73,29.69,29.7,622100.0,21.2461,21.2461,21.2175,21.2246,622100.0
2007-06-26 14:20:00,29.71,29.71,29.61,29.65,1009500.0,21.2318,21.2318,21.1603,21.1889,1009500.0
2007-06-26 14:30:00,29.64,29.68,29.62,29.62,961200.0,21.1818,21.2103,21.1675,21.1675,961200.0
2007-06-26 14:40:00,29.62,29.66,29.56,29.61,1566100.0,21.1675,21.1961,21.1246,21.1603,1566100.0
2007-06-26 14:50:00,29.61,29.62,29.51,29.52,1378600.0,21.1603,21.1675,21.0889,21.096,1378600.0
2007-06-26 15:00:00,29.51,29.56,29.5,29.5,1928000.0,21.0889,21.1246,21.0817,21.0817,1928000.0
2007-06-26 15:10:00,29.51,29.59,29.5,29.55,1356000.0,21.0889,21.146,21.0817,21.1174,1356000.0
2007-06-26 15:20:00,29.55,29.59,29.53,29.58,954100.0,21.1174,21.146,21.1032,21.1389,954100.0
2007-06-26 15:30:00,29.57,29.61,26.65,29.59,1374600.0,21.1317,21.1603,19.045,21.146,1374600.0
2007-06-26 15:40:00,29.59,29.59,29.55,29.57,1173700.0,21.146,21.146,21.1174,21.1317,1173700.0
2007-06-26 15:50:00,29.57,29.6,29.51,29.53,2127900.0,21.1317,21.1532,21.0889,21.1032,2127900.0
2007-06-27 09:30:00,29.36,29.66,29.36,29.66,2687600.0,20.9817,21.1961,20.9817,21.1961,2687600.0
2007-06-27 09:40:00,29.65,29.71,29.61,29.65,1316100.0,21.1889,21.2318,21.1603,21.1889,1316100.0
2007-06-27 09:50:00,29.66,29.68,29.61,29.63,1277200.0,21.1961,21.2103,21.1603,21.1746,1277200.0
2007-06-27 10:00:00,29.63,29.67,29.6,29.66,1060400.0,21.1746,21.2032,21.1532,21.1961,1060400.0
2007-06-27 10:10:00,29.66,29.67,29.62,29.64,1187800.0,21.1961,21.2032,21.1675,21.1818,1187800.0
2007-06-27 10:20:00,29.65,29.65,29.58,29.65,1370800.0,21.1889,21.1889,21.1389,21.1889,1370800.0
2007-06-27 10:30:00,29.65,29.72,29.64,29.67,1440800.0,21.1889,21.2389,21.1818,21.2032,1440800.0
2007-06-27 10:40:00,29.68,29.71,29.62,29.63,1176400.0,21.2103,21.2318,21.1675,21.1746,1176400.0
2007-06-27 10:50:00,29.64,29.64,29.59,29.62,607400.0,21.1818,21.1818,21.146,21.1675,607400.0
2007-06-27 11:00:00,29.62,29.63,29.61,29.63,637100.0,21.1675,21.1746,21.1603,21.1746,637100.0
2007-06-27 11:10:00,29.63,29.72,29.62,29.68,870300.0,21.1746,21.2389,21.1675,21.2103,870300.0
2007-06-27 11:20:00,29.69,29.72,29.68,29.69,630700.0,21.2175,21.2389,21.2103,21.2175,630700.0
2007-06-27 11:30:00,29.68,29.69,29.6,29.61,979600.0,21.2103,21.2175,21.1532,21.1603,979600.0
2007-06-27 11:40:00,29.61,29.62,29.57,29.6,707800.0,21.1603,21.1675,21.1317,21.1532,707800.0
2007-06-27 11:50:00,29.6,29.61,29.59,29.59,701500.0,21.1532,21.1603,21.146,21.146,701500.0
2007-06-27 12:00:00,29.59,29.66,29.59,29.64,716800.0,21.146,21.1961,21.146,21.1818,716800.0
2007-06-27 12:10:00,29.65,29.65,29.6,29.63,726400.0,21.1889,21.1889,21.1532,21.1746,726400.0
2007-06-27 12:20:00,29.63,29.65,29.62,29.63,468600.0,21.1746,21.1889,21.1675,21.1746,468600.0
2007-06-27 12:30:00,29.63,29.66,29.62,29.65,719600.0,21.1746,21.1961,21.1675,21.1889,719600.0
2007-06-27 12:40:00,29.66,29.7,29.65,29.7,525400.0,21.1961,21.2246,21.1889,21.2246,525400.0
2007-06-27 12:50:00,29.69,29.71,29.65,29.65,1085000.0,21.2175,21.2318,21.1889,21.1889,1085000.0
2007-06-27 13:00:00,29.66,29.7,29.65,29.66,1041800.0,21.1961,21.2246,21.1889,21.1961,1041800.0
2007-06-27 13:10:00,29.66,29.68,29.62,29.65,802900.0,21.1961,21.2103,21.1675,21.1889,802900.0
2007-06-27 13:20:00,29.64,29.67,29.64,29.67,599600.0,21.1818,21.2032,21.1818,21.2032,599600.0
2007-06-27 13:30:00,29.66,29.67,29.62,29.66,806800.0,21.1961,21.2032,21.1675,21.1961,806800.0
2007-06-27 13:40:00,29.66,29.67,29.63,29.66,521700.0,21.1961,21.2032,21.1746,21.1961,521700.0
2007-06-27 13:50:00,29.67,29.69,29.64,29.69,728600.0,21.2032,21.2175,21.1818,21.2175,728600.0
2007-06-27 14:00:00,29.69,29.74,29.68,29.72,1130100.0,21.2175,21.2532,21.2103,21.2389,1130100.0
2007-06-27 14:10:00,29.72,29.77,29.71,29.73,1019100.0,21.2389,21.2747,21.2318,21.2461,1019100.0
2007-06-27 14:20:00,29.73,29.85,29.73,29.82,1060400.0,21.2461,21.3318,21.2461,21.3104,1060400.0
2007-06-27 14:30:00,29.82,29.87,29.81,29.85,739300.0,21.3104,21.3461,21.3033,21.3318,739300.0
2007-06-27 14:40:00,29.86,29.89,29.84,29.87,854500.0,21.339,21.3604,21.3247,21.3461,854500.0
2007-06-27 14:50:00,29.86,29.87,29.83,29.86,1228900.0,21.339,21.3461,21.3175,21.339,1228900.0
2007-06-27 15:00:00,29.85,29.9,29.85,29.87,1354900.0,21.3318,21.3676,21.3318,21.3461,1354900.0
2007-06-27 15:10:00,29.87,29.88,29.86,29.87,701100.0,21.3461,21.3533,21.339,21.3461,701100.0
2007-06-27 15:20:00,29.88,29.89,29.8,29.88,1734600.0,21.3533,21.3604,21.2961,21.3533,1734600.0
2007-06-27 15:30:00,29.89,29.92,29.88,29.92,1130800.0,21.3604,21.3819,21.3533,21.3819,1130800.0
2007-06-27 15:40:00,29.92,29.95,29.87,29.89,1899300.0,21.3819,21.4033,21.3461,21.3604,1899300.0
2007-06-27 15:50:00,29.88,29.89,29.83,29.88,3393600.0,21.3533,21.3604,21.3175,21.3533,3393600.0
2007-06-28 09:30:00,29.86,29.9,29.76,29.78,2044900.0,21.339,21.3676,21.2675,21.2818,2044900.0
2007-06-28 09:40:00,29.78,29.87,29.77,29.81,945100.0,21.2818,21.3461,21.2747,21.3033,945100.0
2007-06-28 09:50:00,29.82,29.86,29.81,29.85,573300.0,21.3104,21.339,21.3033,21.3318,573300.0
2007-06-28 10:00:00,29.85,29.9,29.83,29.88,642800.0,21.3318,21.3676,21.3175,21.3533,642800.0
2007-06-28 10:10:00,29.89,29.91,29.85,29.85,2081600.0,21.3604,21.3747,21.3318,21.3318,2081600.0
2007-06-28 10:20:00,29.86,29.87,29.82,29.86,573200.0,21.339,21.3461,21.3104,21.339,573200.0
2007-06-28 10:30:00,29.86,29.88,29.84,29.85,523200.0,21.339,21.3533,21.3247,21.3318,523200.0
2007-06-28 10:40:00,29.84,29.85,29.8,29.84,938700.0,21.3247,21.3318,21.2961,21.3247,938700.0
2007-06-28 10:50:00,29.84,29.84,29.78,29.79,711100.0,21.3247,21.3247,21.2818,21.289,711100.0
2007-06-28 11:00:00,29.8,29.81,29.76,29.77,1124000.0,21.2961,21.3033,21.2675,21.2747,1124000.0
2007-06-28 11:10:00,29.77,29.79,29.75,29.75,597600.0,21.2747,21.289,21.2604,21.2604,597600.0
2007-06-28 11:20:00,29.76,29.78,29.73,29.74,1334800.0,21.2675,21.2818,21.2461,21.2532,1334800.0
2007-06-28 11:30:00,29.74,29.75,29.71,29.73,1001400.0,21.2532,21.2604,21.2318,21.2461,1001400.0
2007-06-28 11:40:00,29.73,29.74,29.71,29.71,321700.0,21.2461,21.2532,21.2318,21.2318,321700.0
2007-06-28 11:50:00,29.72,29.82,29.68,29.76,1014900.0,21.2389,21.3104,21.2103,21.2675,1014900.0
2007-06-28 12:00:00,29.76,29.8,29.75,29.79,510100.0,21.2675,21.2961,21.2604,21.289,510100.0
2007-06-28 12:10:00,29.79,29.8,29.75,29.77,800200.0,21.289,21.2961,21.2604,21.2747,800200.0
2007-06-28 12:20:00,29.77,29.78,29.72,29.74,1053400.0,21.2747,21.2818,21.2389,21.2532,1053400.0
2007-06-28 12:30:00,29.75,29.77,29.74,29.77,931900.0,21.2604,21.2747,21.2532,21.2747,931900.0
2007-06-28 12:40:00,29.76,29.8,29.76,29.78,341200.0,21.2675,21.2961,21.2675,21.2818,341200.0
2007-06-28 12:50:00,29.79,29.82,29.78,29.82,504700.0,21.289,21.3104,21.2818,21.3104,504700.0
2007-06-28 13:00:00,29.82,29.82,29.77,29.78,354300.0,21.3104,21.3104,21.2747,21.2818,354300.0
2007-06-28 13:10:00,29.78,29.8,29.77,29.78,291400.0,21.2818,21.2961,21.2747,21.2818,291400.0
2007-06-28 13:20:00,29.78,29.79,29.78,29.79,217400.0,21.2818,21.289,21.2818,21.289,217400.0
2007-06-28 13:30:00,29.79,29.79,29.78,29.79,244700.0,21.289,21.289,21.2818,21.289,244700.0
2007-06-28 13:40:00,29.78,29.79,29.75,29.77,300500.0,21.2818,21.289,21.2604,21.2747,300500.0
2007-06-28 13:50:00,29.77,29.83,29.76,29.81,615900.0,21.2747,21.3175,21.2675,21.3033,615900.0
2007-06-28 14:00:00,29.81,29.87,29.8,29.86,934500.0,21.3033,21.3461,21.2961,21.339,934500.0
2007-06-28 14:10:00,29.85,29.9,29.76,29.9,1687300.0,21.3318,21.3676,21.2675,21.3676,1687300.0
2007-06-28 14:20:00,29.9,29.91,29.83,29.83,2022900.0,21.3676,21.3747,21.3175,21.3175,2022900.0
2007-06-28 14:30:00,29.82,29.87,29.78,29.85,1966700.0,21.3104,21.3461,21.2818,21.3318,1966700.0
2007-06-28 14:40:00,29.86,29.95,29.85,29.93,1600100.0,21.339,21.4033,21.3318,21.389,1600100.0
2007-06-28 14:50:00,29.93,29.97,29.91,29.97,1058000.0,21.389,21.4176,21.3747,21.4176,1058000.0
2007-06-28 15:00:00,29.96,29.97,29.88,29.97,1232900.0,21.4104,21.4176,21.3533,21.4176,1232900.0
2007-06-28 15:10:00,29.97,29.97,29.91,29.94,882400.0,21.4176,21.4176,21.3747,21.3962,882400.0
2007-06-28 15:20:00,29.93,29.97,29.92,29.93,1025600.0,21.389,21.4176,21.3819,21.389,1025600.0
2007-06-28 15:30:00,29.92,29.96,29.91,29.94,1094900.0,21.3819,21.4104,21.3747,21.3962,1094900.0
2007-06-28 15:40:00,29.94,29.95,29.86,29.86,2278900.0,21.3962,21.4033,21.339,21.339,2278900.0
2007-06-28 15:50:00,29.87,29.9,29.83,29.83,1629900.0,21.3461,21.3676,21.3175,21.3175,1629900.0
2007-06-29 09:30:00,29.87,29.92,29.85,29.87,1468000.0,21.3461,21.3819,21.3318,21.3461,1468000.0
2007-06-29 09:40:00,29.87,29.93,29.86,29.92,1085900.0,21.3461,21.389,21.339,21.3819,1085900.0
2007-06-29 09:50:00,29.92,29.92,29.86,29.87,1319200.0,21.3819,21.3819,21.339,21.3461,1319200.0
2007-06-29 10:00:00,29.87,29.91,29.87,29.89,1246900.0,21.3461,21.3747,21.3461,21.3604,1246900.0
2007-06-29 10:10:00,29.9,29.9,29.87,29.87,1050000.0,21.3676,21.3676,21.3461,21.3461,1050000.0
2007-06-29 10:20:00,29.87,29.88,29.8,29.84,1221100.0,21.3461,21.3533,21.2961,21.3247,1221100.0
2007-06-29 10:30:00,29.84,29.85,29.82,29.83,778100.0,21.3247,21.3318,21.3104,21.3175,778100.0
2007-06-29 10:40:00,29.83,29.86,29.81,29.82,560900.0,21.3175,21.339,21.3033,21.3104,560900.0
2007-06-29 10:50:00,29.82,29.83,29.77,29.81,1138200.0,21.3104,21.3175,21.2747,21.3033,1138200.0
2007-06-29 11:00:00,29.81,29.86,29.64,29.65,2647200.0,21.3033,21.339,21.1818,21.1889,2647200.0
2007-06-29 11:10:00,29.65,29.7,29.59,29.69,1379400.0,21.1889,21.2246,21.146,21.2175,1379400.0
2007-06-29 11:20:00,29.68,29.72,29.67,29.68,719000.0,21.2103,21.2389,21.2032,21.2103,719000.0
2007-06-29 11:30:00,29.68,29.69,29.61,29.61,1097400.0,21.2103,21.2175,21.1603,21.1603,1097400.0
2007-06-29 11:40:00,29.62,29.63,29.61,29.61,653000.0,21.1675,21.1746,21.1603,21.1603,653000.0
2007-06-29 11:50:00,29.62,29.62,29.55,29.56,1079000.0,21.1675,21.1675,21.1174,21.1246,1079000.0
2007-06-29 12:00:00,29.57,29.57,29.51,29.57,786700.0,21.1317,21.1317,21.0889,21.1317,786700.0
2007-06-29 12:10:00,29.56,29.58,29.53,29.54,813800.0,21.1246,21.1389,21.1032,21.1103,813800.0
2007-06-29 12:20:00,29.54,29.64,29.52,29.53,1460100.0,21.1103,21.1818,21.096,21.1032,1460100.0
2007-06-29 12:30:00,29.53,29.54,29.49,29.51,1236900.0,21.1032,21.1103,21.0746,21.0889,1236900.0
2007-06-29 12:40:00,29.5,29.56,29.5,29.52,741200.0,21.0817,21.1246,21.0817,21.096,741200.0
2007-06-29 12:50:00,29.52,29.54,29.51,29.51,348500.0,21.096,21.1103,21.0889,21.0889,348500.0
2007-06-29 13:00:00,29.51,29.54,29.46,29.47,1013600.0,21.0889,21.1103,21.0531,21.0603,1013600.0
2007-06-29 13:10:00,29.47,29.53,29.47,29.51,1315500.0,21.0603,21.1032,21.0603,21.0889,1315500.0
2007-06-29 13:20:00,29.51,29.55,29.5,29.52,1493600.0,21.0889,21.1174,21.0817,21.096,1493600.0
2007-06-29 13:30:00,29.52,29.59,29.5,29.55,1156100.0,21.096,21.146,21.0817,21.1174,1156100.0
2007-06-29 13:40:00,29.55,29.58,29.53,29.55,800300.0,21.1174,21.1389,21.1032,21.1174,800300.0
2007-06-29 13:50:00,29.55,29.55,29.5,29.51,1224700.0,21.1174,21.1174,21.0817,21.0889,1224700.0
2007-06-29 14:00:00,29.5,29.54,29.4,29.42,1718300.0,21.0817,21.1103,21.0103,21.0245,1718300.0
2007-06-29 14:10:00,29.42,29.53,29.39,29.4,1156100.0,21.0245,21.1032,21.0031,21.0103,1156100.0
2007-06-29 14:20:00,29.39,29.45,29.37,29.41,1659300.0,21.0031,21.046,20.9888,21.0174,1659300.0
2007-06-29 14:30:00,29.4,29.42,29.4,29.41,856800.0,21.0103,21.0245,21.0103,21.0174,856800.0
2007-06-29 14:40:00,29.41,29.83,29.29,29.29,4045100.0,21.0174,21.3175,20.9316,20.9316,4045100.0
2007-06-29 14:50:00,29.29,29.32,29.29,29.32,859800.0,20.9316,20.9531,20.9316,20.9531,859800.0
2007-06-29 15:00:00,29.32,29.34,29.17,29.2,3122400.0,20.9531,20.9674,20.8459,20.8673,3122400.0
2007-06-29 15:10:00,29.2,29.2,29.04,29.14,4171900.0,20.8673,20.8673,20.753,20.8244,4171900.0
2007-06-29 15:20:00,29.14,29.25,29.13,29.14,2974500.0,20.8244,20.9031,20.8173,20.8244,2974500.0
2007-06-29 15:30:00,29.14,29.32,29.12,29.32,2708100.0,20.8244,20.9531,20.8102,20.9531,2708100.0
2007-06-29 15:40:00,29.31,29.38,29.31,29.36,3690600.0,20.9459,20.996,20.9459,20.9817,3690600.0
2007-06-29 15:50:00,29.36,29.48,29.35,29.47,5638100.0,20.9817,21.0674,20.9745,21.0603,5638100.0
2007-07-02 09:30:00,29.66,29.78,29.6,29.75,3360900.0,21.1961,21.2818,21.1532,21.2604,3360900.0
2007-07-02 09:40:00,29.75,29.8,29.75,29.77,1014800.0,21.2604,21.2961,21.2604,21.2747,1014800.0
2007-07-02 09:50:00,29.77,29.79,29.71,29.73,1434100.0,21.2747,21.289,21.2318,21.2461,1434100.0
2007-07-02 10:00:00,29.74,29.77,29.73,29.75,1259900.0,21.2532,21.2747,21.2461,21.2604,1259900.0
2007-07-02 10:10:00,29.75,29.76,29.71,29.71,1873500.0,21.2604,21.2675,21.2318,21.2318,1873500.0
2007-07-02 10:20:00,29.72,29.72,29.58,29.58,1636000.0,21.2389,21.2389,21.1389,21.1389,1636000.0
2007-07-02 10:30:00,29.59,29.65,29.58,29.61,1411300.0,21.146,21.1889,21.1389,21.1603,1411300.0
2007-07-02 10:40:00,29.61,29.65,29.56,29.6,918800.0,21.1603,21.1889,21.1246,21.1532,918800.0
2007-07-02 10:50:00,29.6,29.68,29.6,29.68,641600.0,21.1532,21.2103,21.1532,21.2103,641600.0
2007-07-02 11:00:00,29.68,29.73,29.67,29.72,1012400.0,21.2103,21.2461,21.2032,21.2389,1012400.0
2007-07-02 11:10:00,29.72,29.73,29.69,29.71,864100.0,21.2389,21.2461,21.2175,21.2318,864100.0
2007-07-02 11:20:00,29.72,29.72,29.56,29.63,1740700.0,21.2389,21.2389,21.1246,21.1746,1740700.0
2007-07-02 11:30:00,29.62,29.71,29.61,29.61,988200.0,21.1675,21.2318,21.1603,21.1603,988200.0
2007-07-02 11:40:00,29.61,29.63,29.6,29.6,393300.0,21.1603,21.1746,21.1532,21.1532,393300.0
2007-07-02 11:50:00,29.6,29.61,29.55,29.57,576800.0,21.1532,21.1603,21.1174,21.1317,576800.0
2007-07-02 12:00:00,29.55,29.58,29.52,29.53,1267200.0,21.1174,21.1389,21.096,21.1032,1267200.0
2007-07-02 12:10:00,29.52,29.71,29.49,29.53,1569000.0,21.096,21.2318,21.0746,21.1032,1569000.0
2007-07-02 12:20:00,29.53,29.56,29.51,29.54,460300.0,21.1032,21.1246,21.0889,21.1103,460300.0
2007-07-02 12:30:00,29.54,29.6,29.53,29.6,910600.0,21.1103,21.1532,21.1032,21.1532,910600.0
2007-07-02 12:40:00,29.6,29.63,29.56,29.63,890800.0,21.1532,21.1746,21.1246,21.1746,890800.0
2007-07-02 12:50:00,29.63,29.63,29.6,29.62,365400.0,21.1746,21.1746,21.1532,21.1675,365400.0
2007-07-02 13:00:00,29.62,29.64,29.6,29.63,551000.0,21.1675,21.1818,21.1532,21.1746,551000.0
2007-07-02 13:10:00,29.63,29.65,29.63,29.63,363700.0,21.1746,21.1889,21.1746,21.1746,363700.0
2007-07-02 13:20:00,29.63,29.63,29.6,29.61,481300.0,21.1746,21.1746,21.1532,21.1603,481300.0
2007-07-02 13:30:00,29.61,29.67,29.6,29.67,888600.0,21.1603,21.2032,21.1532,21.2032,888600.0
2007-07-02 13:40:00,29.67,29.75,29.66,29.74,846100.0,21.2032,21.2604,21.1961,21.2532,846100.0
2007-07-02 13:50:00,29.74,29.78,29.73,29.74,654400.0,21.2532,21.2818,21.2461,21.2532,654400.0
2007-07-02 14:00:00,29.74,29.76,29.72,29.76,409200.0,21.2532,21.2675,21.2389,21.2675,409200.0
2007-07-02 14:10:00,29.75,29.77,29.72,29.76,668600.0,21.2604,21.2747,21.2389,21.2675,668600.0
2007-07-02 14:20:00,29.75,29.79,29.74,29.77,596600.0,21.2604,21.289,21.2532,21.2747,596600.0
2007-07-02 14:30:00,29.77,29.79,29.76,29.77,621500.0,21.2747,21.289,21.2675,21.2747,621500.0
2007-07-02 14:40:00,29.77,29.77,29.71,29.74,1265900.0,21.2747,21.2747,21.2318,21.2532,1265900.0
2007-07-02 14:50:00,29.74,29.77,29.71,29.77,656400.0,21.2532,21.2747,21.2318,21.2747,656400.0
2007-07-02 15:00:00,29.76,29.77,29.73,29.75,874700.0,21.2675,21.2747,21.2461,21.2604,874700.0
2007-07-02 15:10:00,29.75,29.78,29.74,29.76,681200.0,21.2604,21.2818,21.2532,21.2675,681200.0
2007-07-02 15:20:00,29.76,29.79,29.74,29.74,1107900.0,21.2675,21.289,21.2532,21.2532,1107900.0
2007-07-02 15:30:00,29.75,29.77,29.67,29.7,1617900.0,21.2604,21.2747,21.2032,21.2246,1617900.0
2007-07-02 15:40:00,29.7,29.73,29.69,29.72,1197400.0,21.2246,21.2461,21.2175,21.2389,1197400.0
2007-07-02 15:50:00,29.71,29.75,29.7,29.75,2130100.0,21.2318,21.2604,21.2246,21.2604,2130100.0
2007-07-03 09:30:00,29.78,30.0,29.78,29.99,2776400.0,21.2818,21.439,21.2818,21.4319,2776400.0
2007-07-03 09:40:00,29.98,30.0,29.84,29.89,2530000.0,21.4247,21.439,21.3247,21.3604,2530000.0
2007-07-03 09:50:00,29.89,30.0,29.89,29.99,3497400.0,21.3604,21.439,21.3604,21.4319,3497400.0
2007-07-03 10:00:00,29.98,30.02,29.97,30.01,1810800.0,21.4247,21.4533,21.4176,21.4462,1810800.0
2007-07-03 10:10:00,30.01,30.04,29.99,29.99,1571100.0,21.4462,21.4676,21.4319,21.4319,1571100.0
2007-07-03 10:20:00,29.99,30.13,29.99,30.11,2507900.0,21.4319,21.5319,21.4319,21.5176,2507900.0
2007-07-03 10:30:00,30.12,30.22,30.11,30.17,1536500.0,21.5248,21.5963,21.5176,21.5605,1536500.0
2007-07-03 10:40:00,30.18,30.18,30.12,30.13,876200.0,21.5677,21.5677,21.5248,21.5319,876200.0
2007-07-03 10:50:00,30.12,30.15,30.07,30.11,973600.0,21.5248,21.5462,21.4891,21.5176,973600.0
2007-07-03 11:00:00,30.1,30.12,30.07,30.09,941800.0,21.5105,21.5248,21.4891,21.5033,941800.0
2007-07-03 11:10:00,30.09,30.11,30.04,30.11,859200.0,21.5033,21.5176,21.4676,21.5176,859200.0
2007-07-03 11:20:00,30.1,30.11,30.04,30.05,809800.0,21.5105,21.5176,21.4676,21.4748,809800.0
2007-07-03 11:30:00,30.05,30.08,30.03,30.05,641900.0,21.4748,21.4962,21.4605,21.4748,641900.0
2007-07-03 11:40:00,30.05,30.08,30.04,30.06,666000.0,21.4748,21.4962,21.4676,21.4819,666000.0
2007-07-03 11:50:00,30.08,30.08,30.03,30.05,703600.0,21.4962,21.4962,21.4605,21.4748,703600.0
2007-07-03 12:00:00,30.04,30.06,29.97,30.06,498400.0,21.4676,21.4819,21.4176,21.4819,498400.0
2007-07-03 12:10:00,30.05,30.11,30.05,30.11,755800.0,21.4748,21.5176,21.4748,21.5176,755800.0
2007-07-03 12:20:00,30.11,30.13,30.09,30.09,905700.0,21.5176,21.5319,21.5033,21.5033,905700.0
2007-07-03 12:30:00,30.09,30.11,30.07,30.07,445900.0,21.5033,21.5176,21.4891,21.4891,445900.0
2007-07-03 12:40:00,30.07,30.08,30.01,30.02,1228100.0,21.4891,21.4962,21.4462,21.4533,1228100.0
2007-07-03 12:50:00,30.02,30.04,29.99,30.04,1712500.0,21.4533,21.4676,21.4319,21.4676,1712500.0
2007-07-05 09:30:00,30.05,30.22,29.95,30.0,4156500.0,21.4748,21.5963,21.4033,21.439,4156500.0
2007-07-05 09:40:00,30.0,30.04,29.96,30.0,1977100.0,21.439,21.4676,21.4104,21.439,1977100.0
2007-07-05 09:50:00,30.0,30.04,29.99,30.0,1660000.0,21.439,21.4676,21.4319,21.439,1660000.0
2007-07-05 10:00:00,30.01,30.05,29.99,30.02,1602300.0,21.4462,21.4748,21.4319,21.4533,1602300.0
2007-07-05 10:10:00,30.03,30.06,30.0,30.01,1022300.0,21.4605,21.4819,21.439,21.4462,1022300.0
2007-07-05 10:20:00,30.01,30.01,29.95,30.01,619600.0,21.4462,21.4462,21.4033,21.4462,619600.0
2007-07-05 10:30:00,30.02,30.04,29.98,30.04,783500.0,21.4533,21.4676,21.4247,21.4676,783500.0
2007-07-05 10:40:00,30.03,30.04,30.01,30.01,618100.0,21.4605,21.4676,21.4462,21.4462,618100.0
2007-07-05 10:50:00,30.03,30.03,29.97,29.98,818800.0,21.4605,21.4605,21.4176,21.4247,818800.0
2007-07-05 11:00:00,29.98,30.0,29.87,29.91,1584800.0,21.4247,21.439,21.3461,21.3747,1584800.0
2007-07-05 11:10:00,29.91,29.99,29.91,29.97,1086900.0,21.3747,21.4319,21.3747,21.4176,1086900.0
2007-07-05 11:20:00,29.98,30.0,29.93,29.96,606800.0,21.4247,21.439,21.389,21.4104,606800.0
2007-07-05 11:30:00,29.97,29.99,29.95,29.97,462500.0,21.4176,21.4319,21.4033,21.4176,462500.0
2007-07-05 11:40:00,29.98,29.98,29.96,29.96,829800.0,21.4247,21.4247,21.4104,21.4104,829800.0
2007-07-05 11:50:00,29.97,29.97,29.93,29.94,526000.0,21.4176,21.4176,21.389,21.3962,526000.0
2007-07-05 12:00:00,29.94,29.95,29.89,29.92,897300.0,21.3962,21.4033,21.3604,21.3819,897300.0
2007-07-05 12:10:00,29.92,29.94,29.9,29.93,360700.0,21.3819,21.3962,21.3676,21.389,360700.0
2007-07-05 12:20:00,29.93,29.94,29.85,29.89,660400.0,21.389,21.3962,21.3318,21.3604,660400.0
2007-07-05 12:30:00,29.9,29.91,29.83,29.89,1169400.0,21.3676,21.3747,21.3175,21.3604,1169400.0
2007-07-05 12:40:00,29.9,29.93,29.89,29.91,271100.0,21.3676,21.389,21.3604,21.3747,271100.0
2007-07-05 12:50:00,29.9,29.96,29.9,29.91,610000.0,21.3676,21.4104,21.3676,21.3747,610000.0
2007-07-05 13:00:00,29.92,29.95,29.9,29.95,419500.0,21.3819,21.4033,21.3676,21.4033,419500.0
2007-07-05 13:10:00,29.95,29.99,29.91,29.98,576600.0,21.4033,21.4319,21.3747,21.4247,576600.0
2007-07-05 13:20:00,29.97,30.0,29.96,29.96,720100.0,21.4176,21.439,21.4104,21.4104,720100.0
2007-07-05 13:30:00,29.96,29.98,29.95,29.97,615200.0,21.4104,21.4247,21.4033,21.4176,615200.0
2007-07-05 13:40:00,29.96,29.97,29.95,29.97,236000.0,21.4104,21.4176,21.4033,21.4176,236000.0
2007-07-05 13:50:00,29.96,29.98,29.95,29.96,550900.0,21.4104,21.4247,21.4033,21.4104,550900.0
2007-07-05 14:00:00,29.96,29.97,29.95,29.95,346900.0,21.4104,21.4176,21.4033,21.4033,346900.0
2007-07-05 14:10:00,29.95,30.0,29.95,29.96,2810500.0,21.4033,21.439,21.4033,21.4104,2810500.0
2007-07-05 14:20:00,29.96,29.99,29.95,29.97,1059100.0,21.4104,21.4319,21.4033,21.4176,1059100.0
2007-07-05 14:30:00,29.98,30.0,29.96,29.98,742900.0,21.4247,21.439,21.4104,21.4247,742900.0
2007-07-05 14:40:00,29.99,30.0,29.96,29.99,1921700.0,21.4319,21.439,21.4104,21.4319,1921700.0
2007-07-05 14:50:00,29.98,29.99,29.96,29.96,839500.0,21.4247,21.4319,21.4104,21.4104,839500.0
2007-07-05 15:00:00,29.97,29.98,29.95,29.97,1042800.0,21.4176,21.4247,21.4033,21.4176,1042800.0
2007-07-05 15:10:00,29.97,30.0,29.92,29.93,1407700.0,21.4176,21.439,21.3819,21.389,1407700.0
2007-07-05 15:20:00,29.93,29.96,29.91,29.96,1164700.0,21.389,21.4104,21.3747,21.4104,1164700.0
2007-07-05 15:30:00,29.96,29.98,29.93,29.98,1131400.0,21.4104,21.4247,21.389,21.4247,1131400.0
2007-07-05 15:40:00,29.96,29.99,29.94,29.99,1602900.0,21.4104,21.4319,21.3962,21.4319,1602900.0
2007-07-05 15:50:00,29.99,30.02,29.95,29.99,2289900.0,21.4319,21.4533,21.4033,21.4319,2289900.0
2007-07-06 09:30:00,29.91,30.03,29.9,30.02,3289900.0,21.3747,21.4605,21.3676,21.4533,3289900.0
2007-07-06 09:40:00,30.02,30.04,29.96,29.96,2369600.0,21.4533,21.4676,21.4104,21.4104,2369600.0
2007-07-06 09:50:00,29.97,29.98,29.96,29.96,857600.0,21.4176,21.4247,21.4104,21.4104,857600.0
2007-07-06 10:00:00,29.96,29.99,29.94,29.97,3869200.0,21.4104,21.4319,21.3962,21.4176,3869200.0
2007-07-06 10:10:00,29.98,29.98,29.95,29.97,1100300.0,21.4247,21.4247,21.4033,21.4176,1100300.0
2007-07-06 10:20:00,29.97,29.99,29.95,29.98,1841600.0,21.4176,21.4319,21.4033,21.4247,1841600.0
2007-07-06 10:30:00,29.97,29.99,29.96,29.97,1734500.0,21.4176,21.4319,21.4104,21.4176,1734500.0
2007-07-06 10:40:00,29.98,29.98,29.96,29.98,404600.0,21.4247,21.4247,21.4104,21.4247,404600.0
2007-07-06 10:50:00,29.97,30.01,29.96,29.97,605500.0,21.4176,21.4462,21.4104,21.4176,605500.0
2007-07-06 11:00:00,29.98,29.99,29.96,29.98,1072000.0,21.4247,21.4319,21.4104,21.4247,1072000.0
2007-07-06 11:10:00,29.98,30.0,29.97,29.98,834000.0,21.4247,21.439,21.4176,21.4247,834000.0
2007-07-06 11:20:00,29.99,29.99,29.97,29.97,807300.0,21.4319,21.4319,21.4176,21.4176,807300.0
2007-07-06 11:30:00,29.98,29.99,29.97,29.99,401500.0,21.4247,21.4319,21.4176,21.4319,401500.0
2007-07-06 11:40:00,29.98,29.99,29.92,29.92,1013300.0,21.4247,21.4319,21.3819,21.3819,1013300.0
2007-07-06 11:50:00,29.92,29.94,29.91,29.92,905200.0,21.3819,21.3962,21.3747,21.3819,905200.0
2007-07-06 12:00:00,29.92,29.93,29.9,29.9,753600.0,21.3819,21.389,21.3676,21.3676,753600.0
2007-07-06 12:10:00,29.9,29.92,29.8,29.81,1258400.0,21.3676,21.3819,21.2961,21.3033,1258400.0
2007-07-06 12:20:00,29.8,29.82,29.75,29.79,1239600.0,21.2961,21.3104,21.2604,21.289,1239600.0
2007-07-06 12:30:00,29.79,29.82,29.73,29.73,1170200.0,21.289,21.3104,21.2461,21.2461,1170200.0
2007-07-06 12:40:00,29.73,29.76,29.72,29.74,957800.0,21.2461,21.2675,21.2389,21.2532,957800.0
2007-07-06 12:50:00,29.73,29.78,29.72,29.77,474900.0,21.2461,21.2818,21.2389,21.2747,474900.0
2007-07-06 13:00:00,29.78,29.81,29.73,29.74,773800.0,21.2818,21.3033,21.2461,21.2532,773800.0
2007-07-06 13:10:00,29.74,29.77,29.72,29.73,244200.0,21.2532,21.2747,21.2389,21.2461,244200.0
2007-07-06 13:20:00,29.73,29.74,29.7,29.72,543700.0,21.2461,21.2532,21.2246,21.2389,543700.0
2007-07-06 13:30:00,29.72,29.72,29.66,29.7,832100.0,21.2389,21.2389,21.1961,21.2246,832100.0
2007-07-06 13:40:00,29.7,29.76,29.67,29.71,942400.0,21.2246,21.2675,21.2032,21.2318,942400.0
2007-07-06 13:50:00,29.71,29.76,29.69,29.76,529900.0,21.2318,21.2675,21.2175,21.2675,529900.0
2007-07-06 14:00:00,29.76,29.78,29.72,29.78,798000.0,21.2675,21.2818,21.2389,21.2818,798000.0
2007-07-06 14:10:00,29.77,29.84,29.76,29.81,1433200.0,21.2747,21.3247,21.2675,21.3033,1433200.0
2007-07-06 14:20:00,29.81,29.83,29.79,29.81,750200.0,21.3033,21.3175,21.289,21.3033,750200.0
2007-07-06 14:30:00,29.81,29.9,29.8,29.89,715100.0,21.3033,21.3676,21.2961,21.3604,715100.0
2007-07-06 14:40:00,29.9,29.91,29.85,29.86,1373300.0,21.3676,21.3747,21.3318,21.339,1373300.0
2007-07-06 14:50:00,29.85,29.91,29.85,29.89,1570500.0,21.3318,21.3747,21.3318,21.3604,1570500.0
2007-07-06 15:00:00,29.9,29.91,29.87,29.87,1475300.0,21.3676,21.3747,21.3461,21.3461,1475300.0
2007-07-06 15:10:00,29.87,29.9,29.87,29.88,1217500.0,21.3461,21.3676,21.3461,21.3533,1217500.0
2007-07-06 15:20:00,29.88,29.91,29.87,29.91,1096900.0,21.3533,21.3747,21.3461,21.3747,1096900.0
2007-07-06 15:30:00,29.9,29.96,29.89,29.92,1555700.0,21.3676,21.4104,21.3604,21.3819,1555700.0
2007-07-06 15:40:00,29.93,29.94,29.88,29.9,881200.0,21.389,21.3962,21.3533,21.3676,881200.0
2007-07-06 15:50:00,29.9,29.96,29.9,29.96,2858400.0,21.3676,21.4104,21.3676,21.4104,2858400.0
2007-07-09 09:30:00,29.86,29.9,29.84,29.89,2363000.0,21.339,21.3676,21.3247,21.3604,2363000.0
2007-07-09 09:40:00,29.89,29.89,29.85,29.86,883500.0,21.3604,21.3604,21.3318,21.339,883500.0
2007-07-09 09:50:00,29.86,29.95,29.85,29.92,1227500.0,21.339,21.4033,21.3318,21.3819,1227500.0
2007-07-09 10:00:00,29.92,29.94,29.86,29.93,1108400.0,21.3819,21.3962,21.339,21.389,1108400.0
2007-07-09 10:10:00,29.92,29.94,29.91,29.92,738000.0,21.3819,21.3962,21.3747,21.3819,738000.0
2007-07-09 10:20:00,29.93,29.93,29.88,29.9,821100.0,21.389,21.389,21.3533,21.3676,821100.0
2007-07-09 10:30:00,29.9,29.91,29.86,29.9,1447000.0,21.3676,21.3747,21.339,21.3676,1447000.0
2007-07-09 10:40:00,29.89,29.91,29.85,29.9,1289600.0,21.3604,21.3747,21.3318,21.3676,1289600.0
2007-07-09 10:50:00,29.9,29.92,29.88,29.9,941400.0,21.3676,21.3819,21.3533,21.3676,941400.0
2007-07-09 11:00:00,29.91,29.92,29.9,29.92,330300.0,21.3747,21.3819,21.3676,21.3819,330300.0
2007-07-09 11:10:00,29.91,29.92,29.9,29.91,470100.0,21.3747,21.3819,21.3676,21.3747,470100.0
2007-07-09 11:20:00,29.92,29.92,29.89,29.9,454300.0,21.3819,21.3819,21.3604,21.3676,454300.0
2007-07-09 11:30:00,29.9,29.91,29.87,29.88,516400.0,21.3676,21.3747,21.3461,21.3533,516400.0
2007-07-09 11:40:00,29.87,29.91,29.86,29.88,711800.0,21.3461,21.3747,21.339,21.3533,711800.0
2007-07-09 11:50:00,29.88,29.89,29.87,29.87,224900.0,21.3533,21.3604,21.3461,21.3461,224900.0
2007-07-09 12:00:00,29.88,29.88,29.85,29.85,699700.0,21.3533,21.3533,21.3318,21.3318,699700.0
2007-07-09 12:10:00,29.85,29.88,29.83,29.87,749800.0,21.3318,21.3533,21.3175,21.3461,749800.0
2007-07-09 12:20:00,29.87,29.89,29.85,29.85,1056200.0,21.3461,21.3604,21.3318,21.3318,1056200.0
2007-07-09 12:30:00,29.87,29.9,29.85,29.88,1022500.0,21.3461,21.3676,21.3318,21.3533,1022500.0
2007-07-09 12:40:00,29.89,29.92,29.88,29.88,765000.0,21.3604,21.3819,21.3533,21.3533,765000.0
2007-07-09 12:50:00,29.89,29.9,29.88,29.89,184200.0,21.3604,21.3676,21.3533,21.3604,184200.0
2007-07-09 13:00:00,29.88,29.89,29.86,29.88,358100.0,21.3533,21.3604,21.339,21.3533,358100.0
2007-07-09 13:10:00,29.87,29.88,29.85,29.86,763900.0,21.3461,21.3533,21.3318,21.339,763900.0
2007-07-09 13:20:00,29.86,29.87,29.86,29.86,220600.0,21.339,21.3461,21.339,21.339,220600.0
2007-07-09 13:30:00,29.87,29.87,29.85,29.85,274600.0,21.3461,21.3461,21.3318,21.3318,274600.0
2007-07-09 13:40:00,29.85,29.86,29.83,29.83,356700.0,21.3318,21.339,21.3175,21.3175,356700.0
2007-07-09 13:50:00,29.85,29.85,29.83,29.85,293000.0,21.3318,21.3318,21.3175,21.3318,293000.0
2007-07-09 14:00:00,29.84,29.85,29.84,29.84,495600.0,21.3247,21.3318,21.3247,21.3247,495600.0
2007-07-09 14:10:00,29.84,29.85,29.81,29.84,745200.0,21.3247,21.3318,21.3033,21.3247,745200.0
2007-07-09 14:20:00,29.83,29.84,29.82,29.82,392800.0,21.3175,21.3247,21.3104,21.3104,392800.0
2007-07-09 14:30:00,29.83,29.87,29.82,29.84,726200.0,21.3175,21.3461,21.3104,21.3247,726200.0
2007-07-09 14:40:00,29.84,29.9,29.83,29.88,657600.0,21.3247,21.3676,21.3175,21.3533,657600.0
2007-07-09 14:50:00,29.87,29.93,29.87,29.92,941800.0,21.3461,21.389,21.3461,21.3819,941800.0
2007-07-09 15:00:00,29.92,29.94,29.87,29.88,1940100.0,21.3819,21.3962,21.3461,21.3533,1940100.0
2007-07-09 15:10:00,29.88,29.92,29.88,29.92,429000.0,21.3533,21.3819,21.3533,21.3819,429000.0
2007-07-09 15:20:00,29.9,29.92,29.9,29.9,381100.0,21.3676,21.3819,21.3676,21.3676,381100.0
2007-07-09 15:30:00,29.91,29.91,29.88,29.88,467600.0,21.3747,21.3747,21.3533,21.3533,467600.0
2007-07-09 15:40:00,29.88,29.91,29.88,29.91,930200.0,21.3533,21.3747,21.3533,21.3747,930200.0
2007-07-09 15:50:00,29.9,29.91,29.85,29.85,2013200.0,21.3676,21.3747,21.3318,21.3318,2013200.0
2007-07-10 09:30:00,29.7,29.84,29.69,29.79,1631200.0,21.2246,21.3247,21.2175,21.289,1631200.0
2007-07-10 09:40:00,29.78,29.84,29.75,29.83,1064400.0,21.2818,21.3247,21.2604,21.3175,1064400.0
2007-07-10 09:50:00,29.83,29.92,29.82,29.89,1136400.0,21.3175,21.3819,21.3104,21.3604,1136400.0
2007-07-10 10:00:00,29.86,29.97,29.86,29.96,992000.0,21.339,21.4176,21.339,21.4104,992000.0
2007-07-10 10:10:00,29.97,29.99,29.94,29.98,998200.0,21.4176,21.4319,21.3962,21.4247,998200.0
2007-07-10 10:20:00,29.98,29.98,29.89,29.89,994300.0,21.4247,21.4247,21.3604,21.3604,994300.0
2007-07-10 10:30:00,29.94,29.94,29.84,29.86,1163100.0,21.3962,21.3962,21.3247,21.339,1163100.0
2007-07-10 10:40:00,29.86,29.89,29.83,29.84,1194500.0,21.339,21.3604,21.3175,21.3247,1194500.0
2007-07-10 10:50:00,29.86,29.88,29.84,29.86,584700.0,21.339,21.3533,21.3247,21.339,584700.0
2007-07-10 11:00:00,29.86,29.9,29.86,29.87,644700.0,21.339,21.3676,21.339,21.3461,644700.0
2007-07-10 11:10:00,29.88,29.95,29.87,29.91,1172700.0,21.3533,21.4033,21.3461,21.3747,1172700.0
2007-07-10 11:20:00,29.91,29.94,29.87,29.88,929600.0,21.3747,21.3962,21.3461,21.3533,929600.0
2007-07-10 11:30:00,29.87,29.89,29.8,29.83,868200.0,21.3461,21.3604,21.2961,21.3175,868200.0
2007-07-10 11:40:00,29.83,29.84,29.8,29.81,720600.0,21.3175,21.3247,21.2961,21.3033,720600.0
2007-07-10 11:50:00,29.81,29.85,29.8,29.83,1005000.0,21.3033,21.3318,21.2961,21.3175,1005000.0
2007-07-10 12:00:00,29.82,29.86,29.82,29.86,315300.0,21.3104,21.339,21.3104,21.339,315300.0
2007-07-10 12:10:00,29.86,29.88,29.8,29.85,1188100.0,21.339,21.3533,21.2961,21.3318,1188100.0
2007-07-10 12:20:00,29.85,29.88,29.79,29.83,1121300.0,21.3318,21.3533,21.289,21.3175,1121300.0
2007-07-10 12:30:00,29.84,29.85,29.83,29.84,316500.0,21.3247,21.3318,21.3175,21.3247,316500.0
2007-07-10 12:40:00,29.84,29.85,29.82,29.82,501100.0,21.3247,21.3318,21.3104,21.3104,501100.0
2007-07-10 12:50:00,29.83,29.83,29.81,29.82,274000.0,21.3175,21.3175,21.3033,21.3104,274000.0
2007-07-10 13:00:00,29.83,29.84,29.76,29.78,1644500.0,21.3175,21.3247,21.2675,21.2818,1644500.0
2007-07-10 13:10:00,29.77,29.82,29.77,29.8,1348600.0,21.2747,21.3104,21.2747,21.2961,1348600.0
2007-07-10 13:20:00,29.8,29.8,29.76,29.77,1015400.0,21.2961,21.2961,21.2675,21.2747,1015400.0
2007-07-10 13:30:00,29.77,29.78,29.71,29.72,1342500.0,21.2747,21.2818,21.2318,21.2389,1342500.0
2007-07-10 13:40:00,29.72,29.75,29.53,29.56,2577000.0,21.2389,21.2604,21.1032,21.1246,2577000.0
2007-07-10 13:50:00,29.56,29.62,29.5,29.53,2354500.0,21.1246,21.1675,21.0817,21.1032,2354500.0
2007-07-10 14:00:00,29.53,29.77,29.5,29.57,1430200.0,21.1032,21.2747,21.0817,21.1317,1430200.0
2007-07-10 14:10:00,29.56,29.6,29.54,29.55,1508600.0,21.1246,21.1532,21.1103,21.1174,1508600.0
2007-07-10 14:20:00,29.55,29.61,29.54,29.56,1105600.0,21.1174,21.1603,21.1103,21.1246,1105600.0
2007-07-10 14:30:00,29.56,29.57,29.53,29.53,1324900.0,21.1246,21.1317,21.1032,21.1032,1324900.0
2007-07-10 14:40:00,29.54,29.55,29.35,29.35,2879000.0,21.1103,21.1174,20.9745,20.9745,2879000.0
2007-07-10 14:50:00,29.36,29.46,29.35,29.42,2865500.0,20.9817,21.0531,20.9745,21.0245,2865500.0
2007-07-10 15:00:00,29.43,29.43,29.31,29.34,2497800.0,21.0317,21.0317,20.9459,20.9674,2497800.0
2007-07-10 15:10:00,29.35,29.36,29.18,29.24,4196200.0,20.9745,20.9817,20.853,20.8959,4196200.0
2007-07-10 15:20:00,29.24,29.31,29.21,29.28,2793000.0,20.8959,20.9459,20.8745,20.9245,2793000.0
2007-07-10 15:30:00,29.28,29.3,29.21,29.3,2318800.0,20.9245,20.9388,20.8745,20.9388,2318800.0
2007-07-10 15:40:00,29.29,29.32,29.21,29.32,2695400.0,20.9316,20.9531,20.8745,20.9531,2695400.0
2007-07-10 15:50:00,29.32,29.42,29.27,29.37,5496600.0,20.9531,21.0245,20.9173,20.9888,5496600.0
2007-07-11 09:30:00,29.24,29.48,29.21,29.44,1955700.0,20.8959,21.0674,20.8745,21.0388,1955700.0
2007-07-11 09:40:00,29.44,29.49,29.38,29.45,2180100.0,21.0388,21.0746,20.996,21.046,2180100.0
2007-07-11 09:50:00,29.45,29.48,29.41,29.43,1429700.0,21.046,21.0674,21.0174,21.0317,1429700.0
2007-07-11 10:00:00,29.44,29.48,29.39,29.46,1926500.0,21.0388,21.0674,21.0031,21.0531,1926500.0
2007-07-11 10:10:00,29.46,29.51,29.45,29.49,1510600.0,21.0531,21.0889,21.046,21.0746,1510600.0
2007-07-11 10:20:00,29.49,29.52,29.45,29.51,1443300.0,21.0746,21.096,21.046,21.0889,1443300.0
2007-07-11 10:30:00,29.51,29.52,29.45,29.45,776800.0,21.0889,21.096,21.046,21.046,776800.0
2007-07-11 10:40:00,29.46,29.53,29.46,29.52,1037500.0,21.0531,21.1032,21.0531,21.096,1037500.0
2007-07-11 10:50:00,29.52,29.55,29.51,29.54,1457800.0,21.096,21.1174,21.0889,21.1103,1457800.0
2007-07-11 11:00:00,29.54,29.6,29.51,29.58,1085000.0,21.1103,21.1532,21.0889,21.1389,1085000.0
2007-07-11 11:10:00,29.57,29.62,29.45,29.61,1493900.0,21.1317,21.1675,21.046,21.1603,1493900.0
2007-07-11 11:20:00,29.6,29.65,29.58,29.6,1083700.0,21.1532,21.1889,21.1389,21.1532,1083700.0
2007-07-11 11:30:00,29.59,29.63,29.51,29.55,690500.0,21.146,21.1746,21.0889,21.1174,690500.0
2007-07-11 11:40:00,29.55,29.56,29.51,29.53,444000.0,21.1174,21.1246,21.0889,21.1032,444000.0
2007-07-11 11:50:00,29.52,29.53,29.48,29.5,627200.0,21.096,21.1032,21.0674,21.0817,627200.0
2007-07-11 12:00:00,29.5,29.56,29.5,29.52,1111400.0,21.0817,21.1246,21.0817,21.096,1111400.0
2007-07-11 12:10:00,29.52,29.54,29.49,29.49,697000.0,21.096,21.1103,21.0746,21.0746,697000.0
2007-07-11 12:20:00,29.49,29.51,29.48,29.5,666500.0,21.0746,21.0889,21.0674,21.0817,666500.0
2007-07-11 12:30:00,29.51,29.53,29.5,29.52,243200.0,21.0889,21.1032,21.0817,21.096,243200.0
2007-07-11 12:40:00,29.52,29.53,29.5,29.5,361500.0,21.096,21.1032,21.0817,21.0817,361500.0
2007-07-11 12:50:00,29.5,29.52,29.5,29.51,320600.0,21.0817,21.096,21.0817,21.0889,320600.0
2007-07-11 13:00:00,29.51,29.53,29.51,29.52,408200.0,21.0889,21.1032,21.0889,21.096,408200.0
2007-07-11 13:10:00,29.53,29.54,29.51,29.54,580700.0,21.1032,21.1103,21.0889,21.1103,580700.0
2007-07-11 13:20:00,29.53,29.55,29.52,29.53,369600.0,21.1032,21.1174,21.096,21.1032,369600.0
2007-07-11 13:30:00,29.53,29.6,29.5,29.59,910700.0,21.1032,21.1532,21.0817,21.146,910700.0
2007-07-11 13:40:00,29.59,29.63,29.57,29.63,827200.0,21.146,21.1746,21.1317,21.1746,827200.0
2007-07-11 13:50:00,29.62,29.64,29.57,29.58,463500.0,21.1675,21.1818,21.1317,21.1389,463500.0
2007-07-11 14:00:00,29.57,29.61,29.5,29.58,1262600.0,21.1317,21.1603,21.0817,21.1389,1262600.0
2007-07-11 14:10:00,29.59,29.62,29.56,29.61,569300.0,21.146,21.1675,21.1246,21.1603,569300.0
2007-07-11 14:20:00,29.62,29.63,29.57,29.59,510100.0,21.1675,21.1746,21.1317,21.146,510100.0
2007-07-11 14:30:00,29.59,29.62,29.55,29.57,683800.0,21.146,21.1675,21.1174,21.1317,683800.0
2007-07-11 14:40:00,29.56,29.57,29.52,29.56,562700.0,21.1246,21.1317,21.096,21.1246,562700.0
2007-07-11 14:50:00,29.55,29.57,29.44,29.48,1267200.0,21.1174,21.1317,21.0388,21.0674,1267200.0
2007-07-11 15:00:00,29.48,29.52,29.46,29.52,753300.0,21.0674,21.096,21.0531,21.096,753300.0
2007-07-11 15:10:00,29.52,29.54,29.5,29.54,678300.0,21.096,21.1103,21.0817,21.1103,678300.0
2007-07-11 15:20:00,29.53,29.58,29.52,29.57,637700.0,21.1032,21.1389,21.096,21.1317,637700.0
2007-07-11 15:30:00,29.57,29.59,29.5,29.5,1404900.0,21.1317,21.146,21.0817,21.0817,1404900.0
2007-07-11 15:40:00,29.5,29.53,29.44,29.46,1895700.0,21.0817,21.1032,21.0388,21.0531,1895700.0
2007-07-11 15:50:00,29.46,29.53,29.45,29.5,2803900.0,21.0531,21.1032,21.046,21.0817,2803900.0
2007-07-12 09:30:00,29.56,29.57,29.5,29.5,1374400.0,21.1246,21.1317,21.0817,21.0817,1374400.0
2007-07-12 09:40:00,29.54,29.58,29.44,29.56,1296600.0,21.1103,21.1389,21.0388,21.1246,1296600.0
2007-07-12 09:50:00,29.51,29.67,29.51,29.64,1119800.0,21.0889,21.2032,21.0889,21.1818,1119800.0
2007-07-12 10:00:00,29.62,29.66,29.61,29.62,1097300.0,21.1675,21.1961,21.1603,21.1675,1097300.0
2007-07-12 10:10:00,29.64,29.67,29.61,29.62,793400.0,21.1818,21.2032,21.1603,21.1675,793400.0
2007-07-12 10:20:00,29.64,29.64,29.55,29.55,962400.0,21.1818,21.1818,21.1174,21.1174,962400.0
2007-07-12 10:30:00,29.6,29.6,29.55,29.57,438100.0,21.1532,21.1532,21.1174,21.1317,438100.0
2007-07-12 10:40:00,29.58,29.6,29.56,29.58,499600.0,21.1389,21.1532,21.1246,21.1389,499600.0
2007-07-12 10:50:00,29.58,29.67,29.55,29.61,1364700.0,21.1389,21.2032,21.1174,21.1603,1364700.0
2007-07-12 11:00:00,29.61,29.65,29.6,29.63,444900.0,21.1603,21.1889,21.1532,21.1746,444900.0
2007-07-12 11:10:00,29.63,29.66,29.61,29.65,535200.0,21.1746,21.1961,21.1603,21.1889,535200.0
2007-07-12 11:20:00,29.65,29.65,29.59,29.61,915000.0,21.1889,21.1889,21.146,21.1603,915000.0
2007-07-12 11:30:00,29.62,29.66,29.49,29.63,993500.0,21.1675,21.1961,21.0746,21.1746,993500.0
2007-07-12 11:40:00,29.63,29.65,29.62,29.63,442300.0,21.1746,21.1889,21.1675,21.1746,442300.0
2007-07-12 11:50:00,29.63,29.65,29.6,29.6,444800.0,21.1746,21.1889,21.1532,21.1532,444800.0
2007-07-12 12:00:00,29.61,29.64,29.6,29.62,644100.0,21.1603,21.1818,21.1532,21.1675,644100.0
2007-07-12 12:10:00,29.63,29.69,29.62,29.66,1540200.0,21.1746,21.2175,21.1675,21.1961,1540200.0
2007-07-12 12:20:00,29.67,29.7,29.64,29.69,731300.0,21.2032,21.2246,21.1818,21.2175,731300.0
2007-07-12 12:30:00,29.69,29.7,29.64,29.64,873700.0,21.2175,21.2246,21.1818,21.1818,873700.0
2007-07-12 12:40:00,29.64,29.67,29.64,29.65,363200.0,21.1818,21.2032,21.1818,21.1889,363200.0
2007-07-12 12:50:00,29.65,29.67,29.59,29.63,1238000.0,21.1889,21.2032,21.146,21.1746,1238000.0
2007-07-12 13:00:00,29.63,29.64,29.58,29.6,943200.0,21.1746,21.1818,21.1389,21.1532,943200.0
2007-07-12 13:10:00,29.61,29.62,29.6,29.6,716200.0,21.1603,21.1675,21.1532,21.1532,716200.0
2007-07-12 13:20:00,29.61,29.61,29.59,29.6,329900.0,21.1603,21.1603,21.146,21.1532,329900.0
2007-07-12 13:30:00,29.6,29.61,29.59,29.61,402900.0,21.1532,21.1603,21.146,21.1603,402900.0
2007-07-12 13:40:00,29.6,29.67,29.6,29.67,953100.0,21.1532,21.2032,21.1532,21.2032,953100.0
2007-07-12 13:50:00,29.67,29.69,29.61,29.62,1222400.0,21.2032,21.2175,21.1603,21.1675,1222400.0
2007-07-12 14:00:00,29.63,29.68,29.62,29.65,1543300.0,21.1746,21.2103,21.1675,21.1889,1543300.0
2007-07-12 14:10:00,29.65,29.68,29.64,29.65,545300.0,21.1889,21.2103,21.1818,21.1889,545300.0
2007-07-12 14:20:00,29.66,29.72,29.64,29.69,1750100.0,21.1961,21.2389,21.1818,21.2175,1750100.0
2007-07-12 14:30:00,29.69,29.77,29.68,29.75,1994600.0,21.2175,21.2747,21.2103,21.2604,1994600.0
2007-07-12 14:40:00,29.74,29.78,29.74,29.74,641200.0,21.2532,21.2818,21.2532,21.2532,641200.0
2007-07-12 14:50:00,29.76,29.8,29.74,29.8,890700.0,21.2675,21.2961,21.2532,21.2961,890700.0
2007-07-12 15:00:00,29.79,29.82,29.76,29.8,1544100.0,21.289,21.3104,21.2675,21.2961,1544100.0
2007-07-12 15:10:00,29.8,29.89,29.79,29.88,1924400.0,21.2961,21.3604,21.289,21.3533,1924400.0
2007-07-12 15:20:00,29.88,29.99,29.84,29.98,4135400.0,21.3533,21.4319,21.3247,21.4247,4135400.0
2007-07-12 15:30:00,29.92,30.03,29.92,30.0,2485700.0,21.3819,21.4605,21.3819,21.439,2485700.0
2007-07-12 15:40:00,30.0,30.09,30.0,30.01,3911800.0,21.439,21.5033,21.439,21.4462,3911800.0
2007-07-12 15:50:00,30.01,30.1,29.97,30.1,5361100.0,21.4462,21.5105,21.4176,21.5105,5361100.0
2007-07-13 09:30:00,29.98,30.02,29.9,29.97,2440400.0,21.4247,21.4533,21.3676,21.4176,2440400.0
2007-07-13 09:40:00,29.97,30.02,29.96,29.96,2259200.0,21.4176,21.4533,21.4104,21.4104,2259200.0
2007-07-13 09:50:00,29.96,29.98,29.88,29.91,1313600.0,21.4104,21.4247,21.3533,21.3747,1313600.0
2007-07-13 10:00:00,29.92,29.99,29.81,29.82,1418400.0,21.3819,21.4319,21.3033,21.3104,1418400.0
2007-07-13 10:10:00,29.83,29.91,29.82,29.83,1098300.0,21.3175,21.3747,21.3104,21.3175,1098300.0
2007-07-13 10:20:00,29.83,29.87,29.81,29.83,1207600.0,21.3175,21.3461,21.3033,21.3175,1207600.0
2007-07-13 10:30:00,29.83,29.85,29.79,29.81,769200.0,21.3175,21.3318,21.289,21.3033,769200.0
2007-07-13 10:40:00,29.8,29.89,29.76,29.88,1279300.0,21.2961,21.3604,21.2675,21.3533,1279300.0
2007-07-13 10:50:00,29.88,29.9,29.85,29.87,544300.0,21.3533,21.3676,21.3318,21.3461,544300.0
2007-07-13 11:00:00,29.88,29.88,29.86,29.87,551100.0,21.3533,21.3533,21.339,21.3461,551100.0
2007-07-13 11:10:00,29.87,29.89,29.86,29.86,537900.0,21.3461,21.3604,21.339,21.339,537900.0
2007-07-13 11:20:00,29.86,29.87,29.85,29.86,471700.0,21.339,21.3461,21.3318,21.339,471700.0
2007-07-13 11:30:00,29.87,29.87,29.85,29.86,414700.0,21.3461,21.3461,21.3318,21.339,414700.0
2007-07-13 11:40:00,29.87,29.87,29.8,29.81,596200.0,21.3461,21.3461,21.2961,21.3033,596200.0
2007-07-13 11:50:00,29.84,29.84,29.74,29.74,1002500.0,21.3247,21.3247,21.2532,21.2532,1002500.0
2007-07-13 12:00:00,29.78,29.78,29.72,29.76,1024700.0,21.2818,21.2818,21.2389,21.2675,1024700.0
2007-07-13 12:10:00,29.75,29.79,29.75,29.78,532200.0,21.2604,21.289,21.2604,21.2818,532200.0
2007-07-13 12:20:00,29.78,29.78,29.73,29.74,553600.0,21.2818,21.2818,21.2461,21.2532,553600.0
2007-07-13 12:30:00,29.74,29.76,29.72,29.72,581400.0,21.2532,21.2675,21.2389,21.2389,581400.0
2007-07-13 12:40:00,29.74,29.74,29.7,29.7,338200.0,21.2532,21.2532,21.2246,21.2246,338200.0
2007-07-13 12:50:00,29.72,29.72,29.66,29.68,1153700.0,21.2389,21.2389,21.1961,21.2103,1153700.0
2007-07-13 13:00:00,29.69,29.7,29.67,29.68,976000.0,21.2175,21.2246,21.2032,21.2103,976000.0
2007-07-13 13:10:00,29.69,29.7,29.68,29.69,672800.0,21.2175,21.2246,21.2103,21.2175,672800.0
2007-07-13 13:20:00,29.69,29.76,29.69,29.73,801100.0,21.2175,21.2675,21.2175,21.2461,801100.0
2007-07-13 13:30:00,29.73,29.8,29.72,29.77,1128300.0,21.2461,21.2961,21.2389,21.2747,1128300.0
2007-07-13 13:40:00,29.77,29.81,29.75,29.81,545100.0,21.2747,21.3033,21.2604,21.3033,545100.0
2007-07-13 13:50:00,29.78,29.82,29.75,29.75,841300.0,21.2818,21.3104,21.2604,21.2604,841300.0
2007-07-13 14:00:00,29.78,29.78,29.73,29.74,392300.0,21.2818,21.2818,21.2461,21.2532,392300.0
2007-07-13 14:10:00,29.74,29.75,29.73,29.73,830500.0,21.2532,21.2604,21.2461,21.2461,830500.0
2007-07-13 14:20:00,29.74,29.74,29.67,29.69,1161400.0,21.2532,21.2532,21.2032,21.2175,1161400.0
2007-07-13 14:30:00,29.71,29.73,29.68,29.72,1386500.0,21.2318,21.2461,21.2103,21.2389,1386500.0
2007-07-13 14:40:00,29.71,29.78,29.7,29.78,1572200.0,21.2318,21.2818,21.2246,21.2818,1572200.0
2007-07-13 14:50:00,29.74,29.81,29.74,29.77,1037100.0,21.2532,21.3033,21.2532,21.2747,1037100.0
2007-07-13 15:00:00,29.77,29.84,29.77,29.78,1238200.0,21.2747,21.3247,21.2747,21.2818,1238200.0
2007-07-13 15:10:00,29.81,29.81,29.74,29.77,1153800.0,21.3033,21.3033,21.2532,21.2747,1153800.0
2007-07-13 15:20:00,29.77,29.83,29.77,29.82,745400.0,21.2747,21.3175,21.2747,21.3104,745400.0
2007-07-13 15:30:00,29.8,29.83,29.77,29.78,731000.0,21.2961,21.3175,21.2747,21.2818,731000.0
2007-07-13 15:40:00,29.79,29.8,29.77,29.79,925800.0,21.289,21.2961,21.2747,21.289,925800.0
2007-07-13 15:50:00,29.79,29.88,29.79,29.81,3222500.0,21.289,21.3533,21.289,21.3033,3222500.0
2007-07-16 09:30:00,29.76,29.9,29.72,29.89,1737900.0,21.2675,21.3676,21.2389,21.3604,1737900.0
2007-07-16 09:40:00,29.89,29.95,29.89,29.89,1326900.0,21.3604,21.4033,21.3604,21.3604,1326900.0
2007-07-16 09:50:00,29.89,29.97,29.88,29.96,1240100.0,21.3604,21.4176,21.3533,21.4104,1240100.0
2007-07-16 10:00:00,29.95,29.98,29.9,29.9,780300.0,21.4033,21.4247,21.3676,21.3676,780300.0
2007-07-16 10:10:00,29.91,29.97,29.9,29.97,810000.0,21.3747,21.4176,21.3676,21.4176,810000.0
2007-07-16 10:20:00,29.96,29.98,29.93,29.97,690600.0,21.4104,21.4247,21.389,21.4176,690600.0
2007-07-16 10:30:00,29.98,30.1,29.97,30.1,2054700.0,21.4247,21.5105,21.4176,21.5105,2054700.0
2007-07-16 10:40:00,30.09,30.1,29.99,30.03,1412200.0,21.5033,21.5105,21.4319,21.4605,1412200.0
2007-07-16 10:50:00,30.03,30.15,30.02,30.15,1035300.0,21.4605,21.5462,21.4533,21.5462,1035300.0
2007-07-16 11:00:00,30.15,30.15,30.11,30.11,679200.0,21.5462,21.5462,21.5176,21.5176,679200.0
2007-07-16 11:10:00,30.12,30.14,30.09,30.09,612200.0,21.5248,21.5391,21.5033,21.5033,612200.0
2007-07-16 11:20:00,30.09,30.15,30.09,30.13,806900.0,21.5033,21.5462,21.5033,21.5319,806900.0
2007-07-16 11:30:00,30.14,30.16,30.1,30.11,971700.0,21.5391,21.5534,21.5105,21.5176,971700.0
2007-07-16 11:40:00,30.11,30.17,30.1,30.16,785100.0,21.5176,21.5605,21.5105,21.5534,785100.0
2007-07-16 11:50:00,30.16,30.19,30.15,30.18,727300.0,21.5534,21.5748,21.5462,21.5677,727300.0
2007-07-16 12:00:00,30.18,30.24,30.11,30.23,1380500.0,21.5677,21.6105,21.5176,21.6034,1380500.0
2007-07-16 12:10:00,30.23,30.24,30.17,30.19,952100.0,21.6034,21.6105,21.5605,21.5748,952100.0
2007-07-16 12:20:00,30.19,30.19,30.13,30.15,1014400.0,21.5748,21.5748,21.5319,21.5462,1014400.0
2007-07-16 12:30:00,30.14,30.18,30.14,30.16,579400.0,21.5391,21.5677,21.5391,21.5534,579400.0
2007-07-16 12:40:00,30.17,30.19,30.16,30.16,730900.0,21.5605,21.5748,21.5534,21.5534,730900.0
2007-07-16 12:50:00,30.16,30.17,30.1,30.11,1365700.0,21.5534,21.5605,21.5105,21.5176,1365700.0
2007-07-16 13:00:00,30.11,30.15,30.06,30.06,690000.0,21.5176,21.5462,21.4819,21.4819,690000.0
2007-07-16 13:10:00,30.06,30.07,30.04,30.05,673900.0,21.4819,21.4891,21.4676,21.4748,673900.0
2007-07-16 13:20:00,30.06,30.1,30.06,30.09,795400.0,21.4819,21.5105,21.4819,21.5033,795400.0
2007-07-16 13:30:00,30.09,30.12,30.06,30.11,958000.0,21.5033,21.5248,21.4819,21.5176,958000.0
2007-07-16 13:40:00,30.11,30.13,30.09,30.09,373900.0,21.5176,21.5319,21.5033,21.5033,373900.0
2007-07-16 13:50:00,30.09,30.1,30.02,30.03,1180600.0,21.5033,21.5105,21.4533,21.4605,1180600.0
2007-07-16 14:00:00,30.03,30.04,30.0,30.02,757800.0,21.4605,21.4676,21.439,21.4533,757800.0
2007-07-16 14:10:00,30.03,30.04,30.01,30.01,575400.0,21.4605,21.4676,21.4462,21.4462,575400.0
2007-07-16 14:20:00,30.01,30.04,30.0,30.03,1020600.0,21.4462,21.4676,21.439,21.4605,1020600.0
2007-07-16 14:30:00,30.03,30.06,30.02,30.03,642900.0,21.4605,21.4819,21.4533,21.4605,642900.0
2007-07-16 14:40:00,30.03,30.23,30.03,30.1,850900.0,21.4605,21.6034,21.4605,21.5105,850900.0
2007-07-16 14:50:00,30.09,30.11,30.04,30.06,626600.0,21.5033,21.5176,21.4676,21.4819,626600.0
2007-07-16 15:00:00,30.05,30.08,30.04,30.07,721400.0,21.4748,21.4962,21.4676,21.4891,721400.0
2007-07-16 15:10:00,30.07,30.08,30.07,30.07,485500.0,21.4891,21.4962,21.4891,21.4891,485500.0
2007-07-16 15:20:00,30.08,30.15,30.07,30.15,1769900.0,21.4962,21.5462,21.4891,21.5462,1769900.0
2007-07-16 15:30:00,30.14,30.15,30.06,30.07,1345700.0,21.5391,21.5462,21.4819,21.4891,1345700.0
2007-07-16 15:40:00,30.07,30.09,30.05,30.08,1255800.0,21.4891,21.5033,21.4748,21.4962,1255800.0
2007-07-16 15:50:00,30.07,30.08,30.02,30.03,2853900.0,21.4891,21.4962,21.4533,21.4605,2853900.0
2007-07-17 09:30:00,30.01,30.19,30.01,30.17,2067200.0,21.4462,21.5748,21.4462,21.5605,2067200.0
2007-07-17 09:40:00,30.17,30.25,30.17,30.23,2107000.0,21.5605,21.6177,21.5605,21.6034,2107000.0
2007-07-17 09:50:00,30.23,30.4,30.23,30.39,2744100.0,21.6034,21.7249,21.6034,21.7177,2744100.0
2007-07-17 10:00:00,30.38,30.53,30.36,30.51,3756100.0,21.7106,21.8178,21.6963,21.8035,3756100.0
2007-07-17 10:10:00,30.51,30.53,30.32,30.44,3267500.0,21.8035,21.8178,21.6677,21.7535,3267500.0
2007-07-17 10:20:00,30.44,30.49,30.42,30.47,2291700.0,21.7535,21.7892,21.7392,21.7749,2291700.0
2007-07-17 10:30:00,30.47,30.49,30.44,30.46,1864600.0,21.7749,21.7892,21.7535,21.7678,1864600.0
2007-07-17 10:40:00,30.46,30.5,30.46,30.49,1844700.0,21.7678,21.7963,21.7678,21.7892,1844700.0
2007-07-17 10:50:00,30.49,30.5,30.47,30.48,2076800.0,21.7892,21.7963,21.7749,21.7821,2076800.0
2007-07-17 11:00:00,30.48,30.49,30.43,30.47,1487100.0,21.7821,21.7892,21.7463,21.7749,1487100.0
2007-07-17 11:10:00,30.48,30.49,30.4,30.41,1857200.0,21.7821,21.7892,21.7249,21.732,1857200.0
2007-07-17 11:20:00,30.42,30.42,30.35,30.36,1275200.0,21.7392,21.7392,21.6892,21.6963,1275200.0
2007-07-17 11:30:00,30.35,30.44,30.35,30.43,877700.0,21.6892,21.7535,21.6892,21.7463,877700.0
2007-07-17 11:40:00,30.43,30.45,30.4,30.45,568000.0,21.7463,21.7606,21.7249,21.7606,568000.0
2007-07-17 11:50:00,30.44,30.48,30.44,30.46,717700.0,21.7535,21.7821,21.7535,21.7678,717700.0
2007-07-17 12:00:00,30.45,30.52,30.45,30.51,1541100.0,21.7606,21.8106,21.7606,21.8035,1541100.0
2007-07-17 12:10:00,30.52,30.55,30.51,30.54,1422200.0,21.8106,21.8321,21.8035,21.8249,1422200.0
2007-07-17 12:20:00,30.53,30.54,30.48,30.5,1714600.0,21.8178,21.8249,21.7821,21.7963,1714600.0
2007-07-17 12:30:00,30.5,30.53,30.44,30.47,811900.0,21.7963,21.8178,21.7535,21.7749,811900.0
2007-07-17 12:40:00,30.47,30.49,30.46,30.47,414300.0,21.7749,21.7892,21.7678,21.7749,414300.0
2007-07-17 12:50:00,30.47,30.51,30.47,30.51,944100.0,21.7749,21.8035,21.7749,21.8035,944100.0
2007-07-17 13:00:00,30.5,30.51,30.44,30.49,1409200.0,21.7963,21.8035,21.7535,21.7892,1409200.0
2007-07-17 13:10:00,30.49,30.55,30.49,30.55,1089900.0,21.7892,21.8321,21.7892,21.8321,1089900.0
2007-07-17 13:20:00,30.54,30.57,30.52,30.52,869100.0,21.8249,21.8464,21.8106,21.8106,869100.0
2007-07-17 13:30:00,30.52,30.57,30.51,30.57,739500.0,21.8106,21.8464,21.8035,21.8464,739500.0
2007-07-17 13:40:00,30.57,30.63,30.56,30.62,1708300.0,21.8464,21.8893,21.8392,21.8821,1708300.0
2007-07-17 13:50:00,30.62,30.7,30.59,30.67,1990200.0,21.8821,21.9393,21.8607,21.9178,1990200.0
2007-07-17 14:00:00,30.67,30.72,30.65,30.7,1868200.0,21.9178,21.9536,21.9035,21.9393,1868200.0
2007-07-17 14:10:00,30.71,30.79,30.69,30.79,1869600.0,21.9464,22.0036,21.9321,22.0036,1869600.0
2007-07-17 14:20:00,30.79,30.82,30.76,30.78,2078100.0,22.0036,22.025,21.9822,21.9964,2078100.0
2007-07-17 14:30:00,30.77,30.84,30.77,30.8,1820400.0,21.9893,22.0393,21.9893,22.0107,1820400.0
2007-07-17 14:40:00,30.8,30.82,30.78,30.79,786900.0,22.0107,22.025,21.9964,22.0036,786900.0
2007-07-17 14:50:00,30.79,30.79,30.76,30.78,1154100.0,22.0036,22.0036,21.9822,21.9964,1154100.0
2007-07-17 15:00:00,30.79,30.79,30.75,30.76,1175300.0,22.0036,22.0036,21.975,21.9822,1175300.0
2007-07-17 15:10:00,30.76,30.83,30.75,30.8,2082500.0,21.9822,22.0322,21.975,22.0107,2082500.0
2007-07-17 15:20:00,30.8,30.81,30.74,30.8,2359500.0,22.0107,22.0179,21.9679,22.0107,2359500.0
2007-07-17 15:30:00,30.81,30.86,30.78,30.86,2415000.0,22.0179,22.0536,21.9964,22.0536,2415000.0
2007-07-17 15:40:00,30.86,30.88,30.8,30.83,3133000.0,22.0536,22.0679,22.0107,22.0322,3133000.0
2007-07-17 15:50:00,30.82,30.83,30.65,30.75,8090400.0,22.025,22.0322,21.9035,21.975,8090400.0
2007-07-18 09:30:00,30.51,30.79,30.5,30.79,2696700.0,21.8035,22.0036,21.7963,22.0036,2696700.0
2007-07-18 09:40:00,30.78,30.8,30.66,30.71,2841800.0,21.9964,22.0107,21.9107,21.9464,2841800.0
2007-07-18 09:50:00,30.7,30.75,30.67,30.74,1708300.0,21.9393,21.975,21.9178,21.9679,1708300.0
2007-07-18 10:00:00,30.74,30.86,30.73,30.8,1940600.0,21.9679,22.0536,21.9607,22.0107,1940600.0
2007-07-18 10:10:00,30.8,30.83,30.65,30.74,2885200.0,22.0107,22.0322,21.9035,21.9679,2885200.0
2007-07-18 10:20:00,30.73,30.79,30.71,30.79,1285300.0,21.9607,22.0036,21.9464,22.0036,1285300.0
2007-07-18 10:30:00,30.78,30.78,30.74,30.75,868300.0,21.9964,21.9964,21.9679,21.975,868300.0
2007-07-18 10:40:00,30.75,30.79,30.71,30.72,1327600.0,21.975,22.0036,21.9464,21.9536,1327600.0
2007-07-18 10:50:00,30.72,30.77,30.71,30.74,1884700.0,21.9536,21.9893,21.9464,21.9679,1884700.0
2007-07-18 11:00:00,30.73,30.84,30.73,30.83,1187400.0,21.9607,22.0393,21.9607,22.0322,1187400.0
2007-07-18 11:10:00,30.84,30.88,30.78,30.86,1403100.0,22.0393,22.0679,21.9964,22.0536,1403100.0
2007-07-18 11:20:00,30.85,30.88,30.83,30.86,1271600.0,22.0465,22.0679,22.0322,22.0536,1271600.0
2007-07-18 11:30:00,30.87,30.88,30.76,30.8,2012500.0,22.0608,22.0679,21.9822,22.0107,2012500.0
2007-07-18 11:40:00,30.8,30.83,30.72,30.75,1519400.0,22.0107,22.0322,21.9536,21.975,1519400.0
2007-07-18 11:50:00,30.75,30.76,30.72,30.72,931100.0,21.975,21.9822,21.9536,21.9536,931100.0
2007-07-18 12:00:00,30.73,30.73,30.61,30.61,1662300.0,21.9607,21.9607,21.875,21.875,1662300.0
2007-07-18 12:10:00,30.61,30.72,30.58,30.6,1329100.0,21.875,21.9536,21.8535,21.8678,1329100.0
2007-07-18 12:20:00,30.6,30.67,30.56,30.65,1375100.0,21.8678,21.9178,21.8392,21.9035,1375100.0
2007-07-18 12:30:00,30.66,30.7,30.62,30.67,749900.0,21.9107,21.9393,21.8821,21.9178,749900.0
2007-07-18 12:40:00,30.67,30.71,30.65,30.71,516000.0,21.9178,21.9464,21.9035,21.9464,516000.0
2007-07-18 12:50:00,30.71,30.73,30.66,30.66,926200.0,21.9464,21.9607,21.9107,21.9107,926200.0
2007-07-18 13:00:00,30.66,30.67,30.56,30.58,1005800.0,21.9107,21.9178,21.8392,21.8535,1005800.0
2007-07-18 13:10:00,30.58,30.62,30.53,30.61,1285500.0,21.8535,21.8821,21.8178,21.875,1285500.0
2007-07-18 13:20:00,30.62,30.69,30.61,30.65,987700.0,21.8821,21.9321,21.875,21.9035,987700.0
2007-07-18 13:30:00,30.66,30.72,30.65,30.72,686400.0,21.9107,21.9536,21.9035,21.9536,686400.0
2007-07-18 13:40:00,30.72,30.76,30.71,30.73,501400.0,21.9536,21.9822,21.9464,21.9607,501400.0
2007-07-18 13:50:00,30.74,30.74,30.66,30.69,935000.0,21.9679,21.9679,21.9107,21.9321,935000.0
2007-07-18 14:00:00,30.68,30.74,30.68,30.74,608500.0,21.925,21.9679,21.925,21.9679,608500.0
2007-07-18 14:10:00,30.73,30.76,30.72,30.74,1153300.0,21.9607,21.9822,21.9536,21.9679,1153300.0
2007-07-18 14:20:00,30.74,30.74,30.69,30.73,836400.0,21.9679,21.9679,21.9321,21.9607,836400.0
2007-07-18 14:30:00,30.72,30.73,30.68,30.7,1000700.0,21.9536,21.9607,21.925,21.9393,1000700.0
2007-07-18 14:40:00,30.71,30.73,30.67,30.7,972600.0,21.9464,21.9607,21.9178,21.9393,972600.0
2007-07-18 14:50:00,30.7,30.79,30.69,30.78,1081400.0,21.9393,22.0036,21.9321,21.9964,1081400.0
2007-07-18 15:00:00,30.78,30.82,30.78,30.81,1615000.0,21.9964,22.025,21.9964,22.0179,1615000.0
2007-07-18 15:10:00,30.8,30.87,30.8,30.84,1509100.0,22.0107,22.0608,22.0107,22.0393,1509100.0
2007-07-18 15:20:00,30.84,30.88,30.81,30.86,1333900.0,22.0393,22.0679,22.0179,22.0536,1333900.0
2007-07-18 15:30:00,30.86,30.9,30.85,30.86,2901900.0,22.0536,22.0822,22.0465,22.0536,2901900.0
2007-07-18 15:40:00,30.86,30.95,30.84,30.94,3447300.0,22.0536,22.1179,22.0393,22.1108,3447300.0
2007-07-18 15:50:00,30.93,30.97,30.89,30.95,4843800.0,22.1036,22.1322,22.0751,22.1179,4843800.0
2007-07-19 09:30:00,31.05,31.1,31.0,31.03,5335500.0,22.1894,22.2251,22.1537,22.1751,5335500.0
2007-07-19 09:40:00,31.03,31.06,30.96,31.02,1753200.0,22.1751,22.1965,22.1251,22.168,1753200.0
2007-07-19 09:50:00,31.01,31.05,30.99,31.05,1077200.0,22.1608,22.1894,22.1465,22.1894,1077200.0
2007-07-19 10:00:00,31.05,31.11,31.04,31.1,1919000.0,22.1894,22.2323,22.1823,22.2251,1919000.0
2007-07-19 10:10:00,31.1,31.11,31.02,31.02,2459400.0,22.2251,22.2323,22.168,22.168,2459400.0
2007-07-19 10:20:00,31.02,31.05,30.93,31.04,2986300.0,22.168,22.1894,22.1036,22.1823,2986300.0
2007-07-19 10:30:00,31.04,31.07,31.01,31.03,1751100.0,22.1823,22.2037,22.1608,22.1751,1751100.0
2007-07-19 10:40:00,31.03,31.08,31.02,31.06,1252800.0,22.1751,22.2108,22.168,22.1965,1252800.0
2007-07-19 10:50:00,31.06,31.11,31.03,31.11,1910800.0,22.1965,22.2323,22.1751,22.2323,1910800.0
2007-07-19 11:00:00,31.1,31.19,31.09,31.18,3458200.0,22.2251,22.2894,22.218,22.2823,3458200.0
2007-07-19 11:10:00,31.19,31.24,31.16,31.23,2427100.0,22.2894,22.3252,22.268,22.318,2427100.0
2007-07-19 11:20:00,31.23,31.25,31.17,31.24,2608600.0,22.318,22.3323,22.2752,22.3252,2608600.0
2007-07-19 11:30:00,31.23,31.35,31.22,31.32,3922300.0,22.318,22.4038,22.3109,22.3823,3922300.0
2007-07-19 11:40:00,31.33,31.38,31.26,31.37,2908300.0,22.3895,22.4252,22.3395,22.4181,2908300.0
2007-07-19 11:50:00,31.37,31.45,31.35,31.4,2861900.0,22.4181,22.4753,22.4038,22.4395,2861900.0
2007-07-19 12:00:00,31.41,31.42,31.31,31.37,2174000.0,22.4467,22.4538,22.3752,22.4181,2174000.0
2007-07-19 12:10:00,31.37,31.45,31.37,31.41,2545600.0,22.4181,22.4753,22.4181,22.4467,2545600.0
2007-07-19 12:20:00,31.41,31.49,31.36,31.48,2397600.0,22.4467,22.5038,22.4109,22.4967,2397600.0
2007-07-19 12:30:00,31.49,31.49,31.38,31.4,2361100.0,22.5038,22.5038,22.4252,22.4395,2361100.0
2007-07-19 12:40:00,31.39,31.43,31.35,31.4,1826200.0,22.4324,22.461,22.4038,22.4395,1826200.0
2007-07-19 12:50:00,31.4,31.47,31.4,31.47,1310300.0,22.4395,22.4895,22.4395,22.4895,1310300.0
2007-07-19 13:00:00,31.47,31.49,31.4,31.47,2020800.0,22.4895,22.5038,22.4395,22.4895,2020800.0
2007-07-19 13:10:00,31.46,31.5,31.45,31.49,1852800.0,22.4824,22.511,22.4753,22.5038,1852800.0
2007-07-19 13:20:00,31.49,31.54,31.48,31.51,3299100.0,22.5038,22.5396,22.4967,22.5181,3299100.0
2007-07-19 13:30:00,31.52,31.52,31.46,31.49,2290100.0,22.5253,22.5253,22.4824,22.5038,2290100.0
2007-07-19 13:40:00,31.48,31.55,31.46,31.54,2071900.0,22.4967,22.5467,22.4824,22.5396,2071900.0
2007-07-19 13:50:00,31.55,31.57,31.49,31.49,1842600.0,22.5467,22.561,22.5038,22.5038,1842600.0
2007-07-19 14:00:00,31.49,31.52,31.47,31.51,2305700.0,22.5038,22.5253,22.4895,22.5181,2305700.0
2007-07-19 14:10:00,31.52,31.53,31.4,31.47,2037000.0,22.5253,22.5324,22.4395,22.4895,2037000.0
2007-07-19 14:20:00,31.47,31.52,31.43,31.51,2041600.0,22.4895,22.5253,22.461,22.5181,2041600.0
2007-07-19 14:30:00,31.51,31.53,31.46,31.47,1372500.0,22.5181,22.5324,22.4824,22.4895,1372500.0
2007-07-19 14:40:00,31.47,31.51,31.44,31.51,1535700.0,22.4895,22.5181,22.4681,22.5181,1535700.0
2007-07-19 14:50:00,31.5,31.56,31.45,31.54,2421300.0,22.511,22.5539,22.4753,22.5396,2421300.0
2007-07-19 15:00:00,31.54,31.6,31.53,31.56,2973800.0,22.5396,22.5824,22.5324,22.5539,2973800.0
2007-07-19 15:10:00,31.56,31.67,31.55,31.65,3879100.0,22.5539,22.6325,22.5467,22.6182,3879100.0
2007-07-19 15:20:00,31.65,31.79,31.65,31.77,6796200.0,22.6182,22.7182,22.6182,22.7039,6796200.0
2007-07-19 15:30:00,31.76,31.79,31.68,31.69,3481300.0,22.6968,22.7182,22.6396,22.6468,3481300.0
2007-07-19 15:40:00,31.7,31.84,31.66,31.67,5841900.0,22.6539,22.754,22.6253,22.6325,5841900.0
2007-07-19 15:50:00,31.67,31.73,31.5,31.51,7673200.0,22.6325,22.6753,22.511,22.5181,7673200.0
2007-07-20 09:30:00,31.15,31.2,30.95,30.97,14956600.0,22.2609,22.2966,22.1179,22.1322,14956600.0
2007-07-20 09:40:00,30.98,30.98,30.87,30.93,2635300.0,22.1394,22.1394,22.0608,22.1036,2635300.0
2007-07-20 09:50:00,30.92,30.93,30.79,30.82,3227900.0,22.0965,22.1036,22.0036,22.025,3227900.0
2007-07-20 10:00:00,30.83,30.88,30.79,30.84,2116500.0,22.0322,22.0679,22.0036,22.0393,2116500.0
2007-07-20 10:10:00,30.85,30.88,30.84,30.86,1378800.0,22.0465,22.0679,22.0393,22.0536,1378800.0
2007-07-20 10:20:00,30.85,30.89,30.83,30.84,1891800.0,22.0465,22.0751,22.0322,22.0393,1891800.0
2007-07-20 10:30:00,30.84,30.87,30.84,30.86,2823100.0,22.0393,22.0608,22.0393,22.0536,2823100.0
2007-07-20 10:40:00,30.86,30.93,30.84,30.92,2282800.0,22.0536,22.1036,22.0393,22.0965,2282800.0
2007-07-20 10:50:00,30.93,31.0,30.92,30.99,1553700.0,22.1036,22.1537,22.0965,22.1465,1553700.0
2007-07-20 11:00:00,30.98,31.0,30.95,30.97,2408600.0,22.1394,22.1537,22.1179,22.1322,2408600.0
2007-07-20 11:10:00,30.97,30.99,30.95,30.97,1261200.0,22.1322,22.1465,22.1179,22.1322,1261200.0
2007-07-20 11:20:00,30.97,30.98,30.92,30.98,1748600.0,22.1322,22.1394,22.0965,22.1394,1748600.0
2007-07-20 11:30:00,30.98,31.0,30.95,30.99,1257000.0,22.1394,22.1537,22.1179,22.1465,1257000.0
2007-07-20 11:40:00,30.99,31.04,30.97,31.02,1853600.0,22.1465,22.1823,22.1322,22.168,1853600.0
2007-07-20 11:50:00,31.02,31.03,30.96,31.01,4842500.0,22.168,22.1751,22.1251,22.1608,4842500.0
2007-07-20 12:00:00,31.0,31.02,30.97,30.98,1829100.0,22.1537,22.168,22.1322,22.1394,1829100.0
2007-07-20 12:10:00,30.97,31.0,30.93,30.98,1552500.0,22.1322,22.1537,22.1036,22.1394,1552500.0
2007-07-20 12:20:00,30.97,31.02,30.97,31.0,1052900.0,22.1322,22.168,22.1322,22.1537,1052900.0
2007-07-20 12:30:00,31.01,31.01,30.97,30.99,1495900.0,22.1608,22.1608,22.1322,22.1465,1495900.0
2007-07-20 12:40:00,31.0,31.01,30.97,30.98,1076600.0,22.1537,22.1608,22.1322,22.1394,1076600.0
2007-07-20 12:50:00,30.98,30.99,30.94,30.96,1725300.0,22.1394,22.1465,22.1108,22.1251,1725300.0
2007-07-20 13:00:00,30.96,30.99,30.92,30.94,1410100.0,22.1251,22.1465,22.0965,22.1108,1410100.0
2007-07-20 13:10:00,30.94,30.99,30.94,30.99,885800.0,22.1108,22.1465,22.1108,22.1465,885800.0
2007-07-20 13:20:00,30.98,31.0,30.95,30.96,1460000.0,22.1394,22.1537,22.1179,22.1251,1460000.0
2007-07-20 13:30:00,30.96,30.99,30.95,30.97,779100.0,22.1251,22.1465,22.1179,22.1322,779100.0
2007-07-20 13:40:00,30.97,31.02,30.97,30.98,1142800.0,22.1322,22.168,22.1322,22.1394,1142800.0
2007-07-20 13:50:00,30.98,31.04,30.98,31.02,1323100.0,22.1394,22.1823,22.1394,22.168,1323100.0
2007-07-20 14:00:00,31.02,31.07,30.97,31.04,1149200.0,22.168,22.2037,22.1322,22.1823,1149200.0
2007-07-20 14:10:00,31.05,31.07,30.98,31.05,2622600.0,22.1894,22.2037,22.1394,22.1894,2622600.0
2007-07-20 14:20:00,31.05,31.15,31.04,31.13,2669000.0,22.1894,22.2609,22.1823,22.2466,2669000.0
2007-07-20 14:30:00,31.13,31.14,31.07,31.07,1805300.0,22.2466,22.2537,22.2037,22.2037,1805300.0
2007-07-20 14:40:00,31.08,31.1,31.04,31.08,1311500.0,22.2108,22.2251,22.1823,22.2108,1311500.0
2007-07-20 14:50:00,31.07,31.1,31.05,31.09,996800.0,22.2037,22.2251,22.1894,22.218,996800.0
2007-07-20 15:00:00,31.09,31.18,31.05,31.09,2350300.0,22.218,22.2823,22.1894,22.218,2350300.0
2007-07-20 15:10:00,31.09,31.1,31.06,31.08,1344800.0,22.218,22.2251,22.1965,22.2108,1344800.0
2007-07-20 15:20:00,31.07,31.11,31.05,31.1,1350800.0,22.2037,22.2323,22.1894,22.2251,1350800.0
2007-07-20 15:30:00,31.1,31.1,31.02,31.05,2107000.0,22.2251,22.2251,22.168,22.1894,2107000.0
2007-07-20 15:40:00,31.06,31.11,31.05,31.09,2057400.0,22.1965,22.2323,22.1894,22.218,2057400.0
2007-07-20 15:50:00,31.09,31.19,31.06,31.19,4066300.0,22.218,22.2894,22.1965,22.2894,4066300.0
2007-07-23 09:30:00,31.36,31.4,31.2,31.22,1730400.0,22.4109,22.4395,22.2966,22.3109,1730400.0
2007-07-23 09:40:00,31.22,31.22,31.15,31.18,1260200.0,22.3109,22.3109,22.2609,22.2823,1260200.0
2007-07-23 09:50:00,31.18,31.24,31.18,31.21,1130100.0,22.2823,22.3252,22.2823,22.3037,1130100.0
2007-07-23 10:00:00,31.2,31.22,31.17,31.2,1192400.0,22.2966,22.3109,22.2752,22.2966,1192400.0
2007-07-23 10:10:00,31.2,31.21,31.19,31.21,693300.0,22.2966,22.3037,22.2894,22.3037,693300.0
2007-07-23 10:20:00,31.2,31.3,31.19,31.3,1206400.0,22.2966,22.3681,22.2894,22.3681,1206400.0
2007-07-23 10:30:00,31.3,31.3,31.27,31.28,1215700.0,22.3681,22.3681,22.3466,22.3538,1215700.0
2007-07-23 10:40:00,31.28,31.4,31.28,31.39,3852800.0,22.3538,22.4395,22.3538,22.4324,3852800.0
2007-07-23 10:50:00,31.39,31.5,31.39,31.49,2224100.0,22.4324,22.511,22.4324,22.5038,2224100.0
2007-07-23 11:00:00,31.5,31.5,31.45,31.49,1067800.0,22.511,22.511,22.4753,22.5038,1067800.0
2007-07-23 11:10:00,31.49,31.51,31.48,31.5,1132700.0,22.5038,22.5181,22.4967,22.511,1132700.0
2007-07-23 11:20:00,31.5,31.52,31.42,31.45,1875800.0,22.511,22.5253,22.4538,22.4753,1875800.0
2007-07-23 11:30:00,31.45,31.51,31.4,31.4,1058600.0,22.4753,22.5181,22.4395,22.4395,1058600.0
2007-07-23 11:40:00,31.4,31.42,31.37,31.41,1331400.0,22.4395,22.4538,22.4181,22.4467,1331400.0
2007-07-23 11:50:00,31.42,31.45,31.4,31.43,632200.0,22.4538,22.4753,22.4395,22.461,632200.0
2007-07-23 12:00:00,31.42,31.43,31.42,31.42,255700.0,22.4538,22.461,22.4538,22.4538,255700.0
2007-07-23 12:10:00,31.42,31.45,31.4,31.4,916300.0,22.4538,22.4753,22.4395,22.4395,916300.0
2007-07-23 12:20:00,31.4,31.41,31.33,31.36,810200.0,22.4395,22.4467,22.3895,22.4109,810200.0
2007-07-23 12:30:00,31.35,31.36,31.34,31.34,520600.0,22.4038,22.4109,22.3966,22.3966,520600.0
2007-07-23 12:40:00,31.34,31.4,31.34,31.39,693800.0,22.3966,22.4395,22.3966,22.4324,693800.0
2007-07-23 12:50:00,31.4,31.41,31.37,31.41,886000.0,22.4395,22.4467,22.4181,22.4467,886000.0
2007-07-23 13:00:00,31.41,31.41,31.38,31.39,364600.0,22.4467,22.4467,22.4252,22.4324,364600.0
2007-07-23 13:10:00,31.39,31.43,31.37,31.4,620200.0,22.4324,22.461,22.4181,22.4395,620200.0
2007-07-23 13:20:00,31.4,31.41,31.37,31.39,623900.0,22.4395,22.4467,22.4181,22.4324,623900.0
2007-07-23 13:30:00,31.39,31.4,31.38,31.39,473700.0,22.4324,22.4395,22.4252,22.4324,473700.0
2007-07-23 13:40:00,31.39,31.4,31.37,31.39,641900.0,22.4324,22.4395,22.4181,22.4324,641900.0
2007-07-23 13:50:00,31.39,31.42,31.31,31.33,1293500.0,22.4324,22.4538,22.3752,22.3895,1293500.0
2007-07-23 14:00:00,31.33,31.4,31.3,31.31,1420300.0,22.3895,22.4395,22.3681,22.3752,1420300.0
2007-07-23 14:10:00,31.32,31.32,31.26,31.29,1195300.0,22.3823,22.3823,22.3395,22.3609,1195300.0
2007-07-23 14:20:00,31.3,31.3,31.26,31.28,722100.0,22.3681,22.3681,22.3395,22.3538,722100.0
2007-07-23 14:30:00,31.27,31.37,31.27,31.35,851800.0,22.3466,22.4181,22.3466,22.4038,851800.0
2007-07-23 14:40:00,31.34,31.35,31.31,31.34,927000.0,22.3966,22.4038,22.3752,22.3966,927000.0
2007-07-23 14:50:00,31.34,31.36,31.33,31.34,377400.0,22.3966,22.4109,22.3895,22.3966,377400.0
2007-07-23 15:00:00,31.34,31.35,31.31,31.33,844200.0,22.3966,22.4038,22.3752,22.3895,844200.0
2007-07-23 15:10:00,31.32,31.33,31.28,31.3,727300.0,22.3823,22.3895,22.3538,22.3681,727300.0
2007-07-23 15:20:00,31.3,31.32,31.29,31.29,1173800.0,22.3681,22.3823,22.3609,22.3609,1173800.0
2007-07-23 15:30:00,31.29,31.29,31.15,31.19,2346100.0,22.3609,22.3609,22.2609,22.2894,2346100.0
2007-07-23 15:40:00,31.18,31.22,31.13,31.16,2508000.0,22.2823,22.3109,22.2466,22.268,2508000.0
2007-07-23 15:50:00,31.17,31.22,31.12,31.17,3102000.0,22.2752,22.3109,22.2394,22.2752,3102000.0
2007-07-24 09:30:00,31.01,31.2,31.0,31.07,2176000.0,22.1608,22.2966,22.1537,22.2037,2176000.0
2007-07-24 09:40:00,31.07,31.22,31.04,31.2,1519500.0,22.2037,22.3109,22.1823,22.2966,1519500.0
2007-07-24 09:50:00,31.2,31.23,31.15,31.17,1329100.0,22.2966,22.318,22.2609,22.2752,1329100.0
2007-07-24 10:00:00,31.17,31.19,30.96,31.04,1490100.0,22.2752,22.2894,22.1251,22.1823,1490100.0
2007-07-24 10:10:00,31.04,31.15,31.03,31.11,929400.0,22.1823,22.2609,22.1751,22.2323,929400.0
2007-07-24 10:20:00,31.12,31.15,31.07,31.09,564300.0,22.2394,22.2609,22.2037,22.218,564300.0
2007-07-24 10:30:00,31.09,31.12,31.05,31.12,660900.0,22.218,22.2394,22.1894,22.2394,660900.0
2007-07-24 10:40:00,31.12,31.21,31.09,31.21,954300.0,22.2394,22.3037,22.218,22.3037,954300.0
2007-07-24 10:50:00,31.21,31.27,31.2,31.24,1138000.0,22.3037,22.3466,22.2966,22.3252,1138000.0
2007-07-24 11:00:00,31.24,31.25,31.15,31.22,890700.0,22.3252,22.3323,22.2609,22.3109,890700.0
2007-07-24 11:10:00,31.22,31.27,31.2,31.24,778300.0,22.3109,22.3466,22.2966,22.3252,778300.0
2007-07-24 11:20:00,31.24,31.25,31.2,31.22,1634200.0,22.3252,22.3323,22.2966,22.3109,1634200.0
2007-07-24 11:30:00,31.22,31.24,31.19,31.24,913600.0,22.3109,22.3252,22.2894,22.3252,913600.0
2007-07-24 11:40:00,31.23,31.25,31.22,31.23,421200.0,22.318,22.3323,22.3109,22.318,421200.0
2007-07-24 11:50:00,31.24,31.29,31.22,31.29,610800.0,22.3252,22.3609,22.3109,22.3609,610800.0
2007-07-24 12:00:00,31.29,31.36,31.28,31.33,570400.0,22.3609,22.4109,22.3538,22.3895,570400.0
2007-07-24 12:10:00,31.33,31.43,31.31,31.43,643000.0,22.3895,22.461,22.3752,22.461,643000.0
2007-07-24 12:20:00,31.43,31.46,31.41,31.42,1071300.0,22.461,22.4824,22.4467,22.4538,1071300.0
2007-07-24 12:30:00,31.42,31.48,31.41,31.43,1309400.0,22.4538,22.4967,22.4467,22.461,1309400.0
2007-07-24 12:40:00,31.42,31.44,31.35,31.35,1056600.0,22.4538,22.4681,22.4038,22.4038,1056600.0
2007-07-24 12:50:00,31.35,31.35,31.3,31.32,574400.0,22.4038,22.4038,22.3681,22.3823,574400.0
2007-07-24 13:00:00,31.32,31.38,31.28,31.28,649900.0,22.3823,22.4252,22.3538,22.3538,649900.0
2007-07-24 13:10:00,31.28,31.3,31.23,31.24,796300.0,22.3538,22.3681,22.318,22.3252,796300.0
2007-07-24 13:20:00,31.24,31.25,31.2,31.2,1853100.0,22.3252,22.3323,22.2966,22.2966,1853100.0
2007-07-24 13:30:00,31.2,31.26,31.19,31.21,1392200.0,22.2966,22.3395,22.2894,22.3037,1392200.0
2007-07-24 13:40:00,31.21,31.25,31.16,31.16,1059900.0,22.3037,22.3323,22.268,22.268,1059900.0
2007-07-24 13:50:00,31.16,31.17,31.13,31.17,1015200.0,22.268,22.2752,22.2466,22.2752,1015200.0
2007-07-24 14:00:00,31.16,31.17,31.09,31.13,870500.0,22.268,22.2752,22.218,22.2466,870500.0
2007-07-24 14:10:00,31.13,31.16,31.11,31.14,714000.0,22.2466,22.268,22.2323,22.2537,714000.0
2007-07-24 14:20:00,31.14,31.16,31.11,31.14,878000.0,22.2537,22.268,22.2323,22.2537,878000.0
2007-07-24 14:30:00,31.13,31.15,31.08,31.1,1220300.0,22.2466,22.2609,22.2108,22.2251,1220300.0
2007-07-24 14:40:00,31.1,31.1,31.04,31.05,2271300.0,22.2251,22.2251,22.1823,22.1894,2271300.0
2007-07-24 14:50:00,31.05,31.05,30.99,31.0,1322900.0,22.1894,22.1894,22.1465,22.1537,1322900.0
2007-07-24 15:00:00,31.01,31.01,30.89,30.91,2213900.0,22.1608,22.1608,22.0751,22.0893,2213900.0
2007-07-24 15:10:00,30.91,30.95,30.88,30.95,1630400.0,22.0893,22.1179,22.0679,22.1179,1630400.0
2007-07-24 15:20:00,30.94,31.0,30.84,30.85,2491000.0,22.1108,22.1537,22.0393,22.0465,2491000.0
2007-07-24 15:30:00,30.84,30.87,30.76,30.77,2200700.0,22.0393,22.0608,21.9822,21.9893,2200700.0
2007-07-24 15:40:00,30.77,30.83,30.71,30.82,2732400.0,21.9893,22.0322,21.9464,22.025,2732400.0
2007-07-24 15:50:00,30.82,30.83,30.71,30.79,4757700.0,22.025,22.0322,21.9464,22.0036,4757700.0
2007-07-25 09:30:00,30.99,31.3,30.9,30.92,1872400.0,22.1465,22.3681,22.0822,22.0965,1872400.0
2007-07-25 09:40:00,30.92,31.08,30.86,30.86,1084400.0,22.0965,22.2108,22.0536,22.0536,1084400.0
2007-07-25 09:50:00,30.86,30.91,30.85,30.89,934100.0,22.0536,22.0893,22.0465,22.0751,934100.0
2007-07-25 10:00:00,30.88,30.88,30.73,30.73,1563900.0,22.0679,22.0679,21.9607,21.9607,1563900.0
2007-07-25 10:10:00,30.74,30.75,30.7,30.73,1143400.0,21.9679,21.975,21.9393,21.9607,1143400.0
2007-07-25 10:20:00,30.72,30.73,30.59,30.6,1792700.0,21.9536,21.9607,21.8607,21.8678,1792700.0
2007-07-25 10:30:00,30.59,30.61,30.51,30.6,2119400.0,21.8607,21.875,21.8035,21.8678,2119400.0
2007-07-25 10:40:00,30.6,30.65,30.55,30.61,1503400.0,21.8678,21.9035,21.8321,21.875,1503400.0
2007-07-25 10:50:00,30.61,30.71,30.53,30.7,1972000.0,21.875,21.9464,21.8178,21.9393,1972000.0
2007-07-25 11:00:00,30.7,30.75,30.66,30.68,1232600.0,21.9393,21.975,21.9107,21.925,1232600.0
2007-07-25 11:10:00,30.68,30.72,30.59,30.61,1432600.0,21.925,21.9536,21.8607,21.875,1432600.0
2007-07-25 11:20:00,30.61,30.78,30.59,30.77,1340100.0,21.875,21.9964,21.8607,21.9893,1340100.0
2007-07-25 11:30:00,30.76,30.8,30.68,30.74,787400.0,21.9822,22.0107,21.925,21.9679,787400.0
2007-07-25 11:40:00,30.74,30.79,30.73,30.74,763100.0,21.9679,22.0036,21.9607,21.9679,763100.0
2007-07-25 11:50:00,30.74,30.76,30.71,30.73,622200.0,21.9679,21.9822,21.9464,21.9607,622200.0
2007-07-25 12:00:00,30.73,30.76,30.66,30.69,834300.0,21.9607,21.9822,21.9107,21.9321,834300.0
2007-07-25 12:10:00,30.68,30.73,30.66,30.72,733900.0,21.925,21.9607,21.9107,21.9536,733900.0
2007-07-25 12:20:00,30.72,30.75,30.69,30.74,454500.0,21.9536,21.975,21.9321,21.9679,454500.0
2007-07-25 12:30:00,30.73,30.74,30.69,30.69,492300.0,21.9607,21.9679,21.9321,21.9321,492300.0
2007-07-25 12:40:00,30.69,30.7,30.64,30.64,687700.0,21.9321,21.9393,21.8964,21.8964,687700.0
2007-07-25 12:50:00,30.64,30.65,30.55,30.61,1134900.0,21.8964,21.9035,21.8321,21.875,1134900.0
2007-07-25 13:00:00,30.61,30.65,30.6,30.63,479900.0,21.875,21.9035,21.8678,21.8893,479900.0
2007-07-25 13:10:00,30.64,30.67,30.56,30.58,1488400.0,21.8964,21.9178,21.8392,21.8535,1488400.0
2007-07-25 13:20:00,30.58,30.62,30.56,30.57,1004900.0,21.8535,21.8821,21.8392,21.8464,1004900.0
2007-07-25 13:30:00,30.56,30.57,30.43,30.51,2011600.0,21.8392,21.8464,21.7463,21.8035,2011600.0
2007-07-25 13:40:00,30.51,30.61,30.5,30.55,1487200.0,21.8035,21.875,21.7963,21.8321,1487200.0
2007-07-25 13:50:00,30.54,30.54,30.45,30.45,1068300.0,21.8249,21.8249,21.7606,21.7606,1068300.0
2007-07-25 14:00:00,30.46,30.64,30.37,30.5,2251300.0,21.7678,21.8964,21.7034,21.7963,2251300.0
2007-07-25 14:10:00,30.49,30.59,30.49,30.55,1641400.0,21.7892,21.8607,21.7892,21.8321,1641400.0
2007-07-25 14:20:00,30.56,30.64,30.54,30.6,1168800.0,21.8392,21.8964,21.8249,21.8678,1168800.0
2007-07-25 14:30:00,30.59,30.6,30.47,30.49,1158600.0,21.8607,21.8678,21.7749,21.7892,1158600.0
2007-07-25 14:40:00,30.49,30.52,30.43,30.51,1286600.0,21.7892,21.8106,21.7463,21.8035,1286600.0
2007-07-25 14:50:00,30.5,30.51,30.43,30.46,1023200.0,21.7963,21.8035,21.7463,21.7678,1023200.0
2007-07-25 15:00:00,30.46,30.65,30.46,30.64,1819200.0,21.7678,21.9035,21.7678,21.8964,1819200.0
2007-07-25 15:10:00,30.65,30.76,30.64,30.72,1196100.0,21.9035,21.9822,21.8964,21.9536,1196100.0
2007-07-25 15:20:00,30.73,30.75,30.69,30.73,1344900.0,21.9607,21.975,21.9321,21.9607,1344900.0
2007-07-25 15:30:00,30.72,30.73,30.58,30.6,1551600.0,21.9536,21.9607,21.8535,21.8678,1551600.0
2007-07-25 15:40:00,30.6,30.69,30.59,30.68,1316800.0,21.8678,21.9321,21.8607,21.925,1316800.0
2007-07-25 15:50:00,30.67,30.74,30.67,30.69,2212700.0,21.9178,21.9679,21.9178,21.9321,2212700.0
2007-07-26 09:30:00,30.23,30.27,30.12,30.2,3370700.0,21.6034,21.632,21.5248,21.582,3370700.0
2007-07-26 09:40:00,30.2,30.41,30.15,30.35,1772400.0,21.582,21.732,21.5462,21.6892,1772400.0
2007-07-26 09:50:00,30.36,30.47,30.3,30.33,1265600.0,21.6963,21.7749,21.6534,21.6749,1265600.0
2007-07-26 10:00:00,30.33,30.44,30.24,30.43,1279800.0,21.6749,21.7535,21.6105,21.7463,1279800.0
2007-07-26 10:10:00,30.44,30.52,30.37,30.4,2057900.0,21.7535,21.8106,21.7034,21.7249,2057900.0
2007-07-26 10:20:00,30.4,30.43,30.33,30.42,1440600.0,21.7249,21.7463,21.6749,21.7392,1440600.0
2007-07-26 10:30:00,30.42,30.53,30.34,30.39,1345600.0,21.7392,21.8178,21.682,21.7177,1345600.0
2007-07-26 10:40:00,30.39,30.47,30.37,30.44,869600.0,21.7177,21.7749,21.7034,21.7535,869600.0
2007-07-26 10:50:00,30.44,30.49,30.42,30.42,765600.0,21.7535,21.7892,21.7392,21.7392,765600.0
2007-07-26 11:00:00,30.42,30.43,30.22,30.3,1418300.0,21.7392,21.7463,21.5963,21.6534,1418300.0
2007-07-26 11:10:00,30.31,30.33,30.09,30.16,1882400.0,21.6606,21.6749,21.5033,21.5534,1882400.0
2007-07-26 11:20:00,30.16,30.21,30.11,30.12,917400.0,21.5534,21.5891,21.5176,21.5248,917400.0
2007-07-26 11:30:00,30.13,30.18,30.04,30.13,2141500.0,21.5319,21.5677,21.4676,21.5319,2141500.0
2007-07-26 11:40:00,30.13,30.15,30.05,30.05,938600.0,21.5319,21.5462,21.4748,21.4748,938600.0
2007-07-26 11:50:00,30.05,30.18,30.05,30.17,1249400.0,21.4748,21.5677,21.4748,21.5605,1249400.0
2007-07-26 12:00:00,30.17,30.17,30.04,30.08,991700.0,21.5605,21.5605,21.4676,21.4962,991700.0
2007-07-26 12:10:00,30.08,30.1,29.98,30.04,1685300.0,21.4962,21.5105,21.4247,21.4676,1685300.0
2007-07-26 12:20:00,30.04,30.05,29.95,30.0,1276100.0,21.4676,21.4748,21.4033,21.439,1276100.0
2007-07-26 12:30:00,29.99,30.02,29.8,29.87,2856200.0,21.4319,21.4533,21.2961,21.3461,2856200.0
2007-07-26 12:40:00,29.88,29.91,29.8,29.9,1845000.0,21.3533,21.3747,21.2961,21.3676,1845000.0
2007-07-26 12:50:00,29.9,29.99,29.85,29.96,1413200.0,21.3676,21.4319,21.3318,21.4104,1413200.0
2007-07-26 13:00:00,29.96,29.98,29.89,29.93,1112600.0,21.4104,21.4247,21.3604,21.389,1112600.0
2007-07-26 13:10:00,29.93,30.0,29.89,29.94,1177100.0,21.389,21.439,21.3604,21.3962,1177100.0
2007-07-26 13:20:00,29.93,29.97,29.81,29.88,1722600.0,21.389,21.4176,21.3033,21.3533,1722600.0
2007-07-26 13:30:00,29.88,29.95,29.8,29.82,1241800.0,21.3533,21.4033,21.2961,21.3104,1241800.0
2007-07-26 13:40:00,29.82,29.93,29.75,29.87,1555500.0,21.3104,21.389,21.2604,21.3461,1555500.0
2007-07-26 13:50:00,29.87,29.89,29.75,29.77,1465600.0,21.3461,21.3604,21.2604,21.2747,1465600.0
2007-07-26 14:00:00,29.78,29.85,29.73,29.82,1480400.0,21.2818,21.3318,21.2461,21.3104,1480400.0
2007-07-26 14:10:00,29.81,29.83,29.75,29.78,1377400.0,21.3033,21.3175,21.2604,21.2818,1377400.0
2007-07-26 14:20:00,29.77,29.79,29.61,29.71,2114700.0,21.2747,21.289,21.1603,21.2318,2114700.0
2007-07-26 14:30:00,29.72,29.85,29.7,29.8,2025700.0,21.2389,21.3318,21.2246,21.2961,2025700.0
2007-07-26 14:40:00,29.8,29.8,29.51,29.53,1917500.0,21.2961,21.2961,21.0889,21.1032,1917500.0
2007-07-26 14:50:00,29.53,29.87,29.51,29.73,2344100.0,21.1032,21.3461,21.0889,21.2461,2344100.0
2007-07-26 15:00:00,29.73,29.84,29.66,29.81,1541000.0,21.2461,21.3247,21.1961,21.3033,1541000.0
2007-07-26 15:10:00,29.81,29.96,29.79,29.94,2583000.0,21.3033,21.4104,21.289,21.3962,2583000.0
2007-07-26 15:20:00,29.94,30.01,29.76,29.8,2626700.0,21.3962,21.4462,21.2675,21.2961,2626700.0
2007-07-26 15:30:00,29.79,29.85,29.72,29.85,2165000.0,21.289,21.3318,21.2389,21.3318,2165000.0
2007-07-26 15:40:00,29.84,30.09,29.82,30.08,3490700.0,21.3247,21.5033,21.3104,21.4962,3490700.0
2007-07-26 15:50:00,30.09,30.11,29.93,30.07,7133600.0,21.5033,21.5176,21.389,21.4891,7133600.0
2007-07-27 09:30:00,29.91,30.0,29.67,29.68,2304900.0,21.3747,21.439,21.2032,21.2103,2304900.0
2007-07-27 09:40:00,29.68,29.8,29.58,29.8,1769000.0,21.2103,21.2961,21.1389,21.2961,1769000.0
2007-07-27 09:50:00,29.79,29.85,29.68,29.7,2082100.0,21.289,21.3318,21.2103,21.2246,2082100.0
2007-07-27 10:00:00,29.7,29.82,29.61,29.8,1967100.0,21.2246,21.3104,21.1603,21.2961,1967100.0
2007-07-27 10:10:00,29.8,29.88,29.67,29.74,1894900.0,21.2961,21.3533,21.2032,21.2532,1894900.0
2007-07-27 10:20:00,29.73,29.76,29.66,29.69,2632000.0,21.2461,21.2675,21.1961,21.2175,2632000.0
2007-07-27 10:30:00,29.69,29.74,29.62,29.63,1154200.0,21.2175,21.2532,21.1675,21.1746,1154200.0
2007-07-27 10:40:00,29.64,29.73,29.6,29.61,1105000.0,21.1818,21.2461,21.1532,21.1603,1105000.0
2007-07-27 10:50:00,29.6,29.69,29.56,29.69,2134300.0,21.1532,21.2175,21.1246,21.2175,2134300.0
2007-07-27 11:00:00,29.69,29.77,29.64,29.77,1667400.0,21.2175,21.2747,21.1818,21.2747,1667400.0
2007-07-27 11:10:00,29.77,29.81,29.68,29.72,1002400.0,21.2747,21.3033,21.2103,21.2389,1002400.0
2007-07-27 11:20:00,29.73,29.73,29.6,29.64,997800.0,21.2461,21.2461,21.1532,21.1818,997800.0
2007-07-27 11:30:00,29.63,29.67,29.58,29.64,853000.0,21.1746,21.2032,21.1389,21.1818,853000.0
2007-07-27 11:40:00,29.63,29.73,29.62,29.64,1082400.0,21.1746,21.2461,21.1675,21.1818,1082400.0
2007-07-27 11:50:00,29.65,29.68,29.56,29.65,1350600.0,21.1889,21.2103,21.1246,21.1889,1350600.0
2007-07-27 12:00:00,29.66,29.69,29.6,29.64,1177900.0,21.1961,21.2175,21.1532,21.1818,1177900.0
2007-07-27 12:10:00,29.63,29.69,29.59,29.69,1266200.0,21.1746,21.2175,21.146,21.2175,1266200.0
2007-07-27 12:20:00,29.68,29.73,29.64,29.73,1333900.0,21.2103,21.2461,21.1818,21.2461,1333900.0
2007-07-27 12:30:00,29.74,29.75,29.52,29.65,1605200.0,21.2532,21.2604,21.096,21.1889,1605200.0
2007-07-27 12:40:00,29.65,29.81,29.64,29.72,1513300.0,21.1889,21.3033,21.1818,21.2389,1513300.0
2007-07-27 12:50:00,29.72,29.75,29.49,29.53,1586100.0,21.2389,21.2604,21.0746,21.1032,1586100.0
2007-07-27 13:00:00,29.54,29.64,29.52,29.62,956300.0,21.1103,21.1818,21.096,21.1675,956300.0
2007-07-27 13:10:00,29.63,29.72,29.57,29.71,1052200.0,21.1746,21.2389,21.1317,21.2318,1052200.0
2007-07-27 13:20:00,29.71,29.71,29.59,29.62,1112400.0,21.2318,21.2318,21.146,21.1675,1112400.0
2007-07-27 13:30:00,29.62,29.66,29.59,29.61,1014700.0,21.1675,21.1961,21.146,21.1603,1014700.0
2007-07-27 13:40:00,29.6,29.7,29.6,29.69,886200.0,21.1532,21.2246,21.1532,21.2175,886200.0
2007-07-27 13:50:00,29.69,29.77,29.66,29.67,1488200.0,21.2175,21.2747,21.1961,21.2032,1488200.0
2007-07-27 14:00:00,29.67,29.71,29.63,29.7,959500.0,21.2032,21.2318,21.1746,21.2246,959500.0
2007-07-27 14:10:00,29.69,29.75,29.59,29.72,1152300.0,21.2175,21.2604,21.146,21.2389,1152300.0
2007-07-27 14:20:00,29.72,29.72,29.55,29.59,994200.0,21.2389,21.2389,21.1174,21.146,994200.0
2007-07-27 14:30:00,29.59,29.7,29.55,29.68,978000.0,21.146,21.2246,21.1174,21.2103,978000.0
2007-07-27 14:40:00,29.68,29.79,29.67,29.72,1432500.0,21.2103,21.289,21.2032,21.2389,1432500.0
2007-07-27 14:50:00,29.72,29.8,29.67,29.68,1131200.0,21.2389,21.2961,21.2032,21.2103,1131200.0
2007-07-27 15:00:00,29.68,29.71,29.65,29.69,1622100.0,21.2103,21.2318,21.1889,21.2175,1622100.0
2007-07-27 15:10:00,29.7,29.74,29.64,29.69,1400000.0,21.2246,21.2532,21.1818,21.2175,1400000.0
2007-07-27 15:20:00,29.69,29.7,29.65,29.67,1135900.0,21.2175,21.2246,21.1889,21.2032,1135900.0
2007-07-27 15:30:00,29.67,29.69,29.61,29.63,2248300.0,21.2032,21.2175,21.1603,21.1746,2248300.0
2007-07-27 15:40:00,29.64,29.65,29.42,29.45,3460700.0,21.1818,21.1889,21.0245,21.046,3460700.0
2007-07-27 15:50:00,29.46,29.54,29.36,29.37,4463500.0,21.0531,21.1103,20.9817,20.9888,4463500.0
2007-07-30 09:30:00,29.45,29.49,29.15,29.15,3288200.0,21.046,21.0746,20.8316,20.8316,3288200.0
2007-07-30 09:40:00,29.15,29.2,29.03,29.15,2389700.0,20.8316,20.8673,20.7458,20.8316,2389700.0
2007-07-30 09:50:00,29.15,29.16,29.05,29.1,1807800.0,20.8316,20.8387,20.7601,20.7959,1807800.0
2007-07-30 10:00:00,29.11,29.21,28.98,29.0,2343800.0,20.803,20.8745,20.7101,20.7244,2343800.0
2007-07-30 10:10:00,29.0,29.15,28.99,29.13,1626000.0,20.7244,20.8316,20.7173,20.8173,1626000.0
2007-07-30 10:20:00,29.13,29.18,29.06,29.07,1391800.0,20.8173,20.853,20.7673,20.7744,1391800.0
2007-07-30 10:30:00,29.06,29.11,29.0,29.09,1642300.0,20.7673,20.803,20.7244,20.7887,1642300.0
2007-07-30 10:40:00,29.09,29.11,29.0,29.07,1428600.0,20.7887,20.803,20.7244,20.7744,1428600.0
2007-07-30 10:50:00,29.07,29.11,29.01,29.02,1122500.0,20.7744,20.803,20.7315,20.7387,1122500.0
2007-07-30 11:00:00,29.02,29.14,28.99,29.04,1321000.0,20.7387,20.8244,20.7173,20.753,1321000.0
2007-07-30 11:10:00,29.05,29.11,28.99,29.07,1792200.0,20.7601,20.803,20.7173,20.7744,1792200.0
2007-07-30 11:20:00,29.08,29.09,29.02,29.08,959100.0,20.7816,20.7887,20.7387,20.7816,959100.0
2007-07-30 11:30:00,29.08,29.08,29.02,29.04,759100.0,20.7816,20.7816,20.7387,20.753,759100.0
2007-07-30 11:40:00,29.05,29.09,28.98,29.05,1309400.0,20.7601,20.7887,20.7101,20.7601,1309400.0
2007-07-30 11:50:00,29.05,29.09,29.03,29.07,846700.0,20.7601,20.7887,20.7458,20.7744,846700.0
2007-07-30 12:00:00,29.07,29.08,29.03,29.05,736000.0,20.7744,20.7816,20.7458,20.7601,736000.0
2007-07-30 12:10:00,29.05,29.06,28.95,28.98,804200.0,20.7601,20.7673,20.6887,20.7101,804200.0
2007-07-30 12:20:00,28.97,29.06,28.95,29.02,1344800.0,20.703,20.7673,20.6887,20.7387,1344800.0
2007-07-30 12:30:00,29.03,29.16,29.02,29.16,1036800.0,20.7458,20.8387,20.7387,20.8387,1036800.0
2007-07-30 12:40:00,29.16,29.22,29.05,29.21,1044100.0,20.8387,20.8816,20.7601,20.8745,1044100.0
2007-07-30 12:50:00,29.21,29.32,29.21,29.27,1788900.0,20.8745,20.9531,20.8745,20.9173,1788900.0
2007-07-30 13:00:00,29.27,29.28,29.21,29.22,1245500.0,20.9173,20.9245,20.8745,20.8816,1245500.0
2007-07-30 13:10:00,29.21,29.21,29.15,29.16,627500.0,20.8745,20.8745,20.8316,20.8387,627500.0
2007-07-30 13:20:00,29.16,29.22,29.15,29.21,625300.0,20.8387,20.8816,20.8316,20.8745,625300.0
2007-07-30 13:30:00,29.22,29.22,29.16,29.19,909000.0,20.8816,20.8816,20.8387,20.8602,909000.0
2007-07-30 13:40:00,29.2,29.39,29.18,29.38,1326400.0,20.8673,21.0031,20.853,20.996,1326400.0
2007-07-30 13:50:00,29.39,29.39,29.25,29.25,1179500.0,21.0031,21.0031,20.9031,20.9031,1179500.0
2007-07-30 14:00:00,29.25,29.26,29.18,29.19,1483600.0,20.9031,20.9102,20.853,20.8602,1483600.0
2007-07-30 14:10:00,29.18,29.31,29.16,29.31,1550400.0,20.853,20.9459,20.8387,20.9459,1550400.0
2007-07-30 14:20:00,29.31,29.32,29.28,29.29,439200.0,20.9459,20.9531,20.9245,20.9316,439200.0
2007-07-30 14:30:00,29.3,29.3,29.26,29.29,511100.0,20.9388,20.9388,20.9102,20.9316,511100.0
2007-07-30 14:40:00,29.29,29.34,29.28,29.32,925500.0,20.9316,20.9674,20.9245,20.9531,925500.0
2007-07-30 14:50:00,29.32,29.36,29.29,29.35,782100.0,20.9531,20.9817,20.9316,20.9745,782100.0
2007-07-30 15:00:00,29.36,29.45,29.33,29.39,1767100.0,20.9817,21.046,20.9602,21.0031,1767100.0
2007-07-30 15:10:00,29.38,29.43,29.29,29.31,1499200.0,20.996,21.0317,20.9316,20.9459,1499200.0
2007-07-30 15:20:00,29.3,29.36,29.3,29.33,987900.0,20.9388,20.9817,20.9388,20.9602,987900.0
2007-07-30 15:30:00,29.34,29.37,29.31,29.36,1501800.0,20.9674,20.9888,20.9459,20.9817,1501800.0
2007-07-30 15:40:00,29.36,29.4,29.32,29.32,2340900.0,20.9817,21.0103,20.9531,20.9531,2340900.0
2007-07-30 15:50:00,29.33,29.44,29.24,29.42,6037500.0,20.9602,21.0388,20.8959,21.0245,6037500.0
2007-07-31 09:30:00,29.72,29.73,29.09,29.51,4017400.0,21.2389,21.2461,20.7887,21.0889,4017400.0
2007-07-31 09:40:00,29.51,29.58,29.47,29.48,2207000.0,21.0889,21.1389,21.0603,21.0674,2207000.0
2007-07-31 09:50:00,29.48,29.58,29.44,29.54,1187300.0,21.0674,21.1389,21.0388,21.1103,1187300.0
2007-07-31 10:00:00,29.54,29.58,29.5,29.54,1011100.0,21.1103,21.1389,21.0817,21.1103,1011100.0
2007-07-31 10:10:00,29.54,29.59,29.5,29.51,1361300.0,21.1103,21.146,21.0817,21.0889,1361300.0
2007-07-31 10:20:00,29.51,29.6,29.5,29.5,1580500.0,21.0889,21.1532,21.0817,21.0817,1580500.0
2007-07-31 10:30:00,29.5,29.68,29.5,29.65,2305300.0,21.0817,21.2103,21.0817,21.1889,2305300.0
2007-07-31 10:40:00,29.64,29.65,29.54,29.57,864700.0,21.1818,21.1889,21.1103,21.1317,864700.0
2007-07-31 10:50:00,29.57,29.58,29.43,29.54,1456200.0,21.1317,21.1389,21.0317,21.1103,1456200.0
2007-07-31 11:00:00,29.55,29.57,29.5,29.55,667600.0,21.1174,21.1317,21.0817,21.1174,667600.0
2007-07-31 11:10:00,29.56,29.6,29.55,29.59,640600.0,21.1246,21.1532,21.1174,21.146,640600.0
2007-07-31 11:20:00,29.59,29.61,29.54,29.6,797600.0,21.146,21.1603,21.1103,21.1532,797600.0
2007-07-31 11:30:00,29.6,29.66,29.6,29.64,1055300.0,21.1532,21.1961,21.1532,21.1818,1055300.0
2007-07-31 11:40:00,29.63,29.65,29.58,29.62,691500.0,21.1746,21.1889,21.1389,21.1675,691500.0
2007-07-31 11:50:00,29.62,29.68,29.61,29.64,814800.0,21.1675,21.2103,21.1603,21.1818,814800.0
2007-07-31 12:00:00,29.64,29.65,29.51,29.56,994700.0,21.1818,21.1889,21.0889,21.1246,994700.0
2007-07-31 12:10:00,29.55,29.64,29.55,29.61,1074300.0,21.1174,21.1818,21.1174,21.1603,1074300.0
2007-07-31 12:20:00,29.61,29.65,29.6,29.6,581300.0,21.1603,21.1889,21.1532,21.1532,581300.0
2007-07-31 12:30:00,29.61,29.63,29.53,29.55,657400.0,21.1603,21.1746,21.1032,21.1174,657400.0
2007-07-31 12:40:00,29.55,29.56,29.52,29.53,326300.0,21.1174,21.1246,21.096,21.1032,326300.0
2007-07-31 12:50:00,29.53,29.54,29.51,29.53,336900.0,21.1032,21.1103,21.0889,21.1032,336900.0
2007-07-31 13:00:00,29.53,29.59,29.52,29.58,887900.0,21.1032,21.146,21.096,21.1389,887900.0
2007-07-31 13:10:00,29.57,29.7,29.57,29.62,1346200.0,21.1317,21.2246,21.1317,21.1675,1346200.0
2007-07-31 13:20:00,29.62,29.65,29.6,29.61,924900.0,21.1675,21.1889,21.1532,21.1603,924900.0
2007-07-31 13:30:00,29.61,29.62,29.59,29.61,493900.0,21.1603,21.1675,21.146,21.1603,493900.0
2007-07-31 13:40:00,29.62,29.62,29.55,29.6,1412500.0,21.1675,21.1675,21.1174,21.1532,1412500.0
2007-07-31 13:50:00,29.6,29.61,29.5,29.6,1118300.0,21.1532,21.1603,21.0817,21.1532,1118300.0
2007-07-31 14:00:00,29.6,29.63,29.56,29.57,839300.0,21.1532,21.1746,21.1246,21.1317,839300.0
2007-07-31 14:10:00,29.57,29.59,29.55,29.57,801300.0,21.1317,21.146,21.1174,21.1317,801300.0
2007-07-31 14:20:00,29.58,29.58,29.42,29.44,1377800.0,21.1389,21.1389,21.0245,21.0388,1377800.0
2007-07-31 14:30:00,29.44,29.45,29.26,29.31,2179300.0,21.0388,21.046,20.9102,20.9459,2179300.0
2007-07-31 14:40:00,29.3,29.36,29.21,29.35,1403800.0,20.9388,20.9817,20.8745,20.9745,1403800.0
2007-07-31 14:50:00,29.35,29.35,29.21,29.21,1690800.0,20.9745,20.9745,20.8745,20.8745,1690800.0
2007-07-31 15:00:00,29.22,29.29,29.2,29.24,1550300.0,20.8816,20.9316,20.8673,20.8959,1550300.0
2007-07-31 15:10:00,29.25,29.25,29.15,29.23,1916700.0,20.9031,20.9031,20.8316,20.8888,1916700.0
2007-07-31 15:20:00,29.23,29.3,29.18,29.18,1848200.0,20.8888,20.9388,20.853,20.853,1848200.0
2007-07-31 15:30:00,29.18,29.21,29.1,29.11,2113700.0,20.853,20.8745,20.7959,20.803,2113700.0
2007-07-31 15:40:00,29.12,29.14,29.04,29.1,2526900.0,20.8102,20.8244,20.753,20.7959,2526900.0
2007-07-31 15:50:00,29.1,29.19,28.98,28.99,4678400.0,20.7959,20.8602,20.7101,20.7173,4678400.0
2007-08-01 09:30:00,28.95,29.5,28.95,29.31,3256700.0,20.6887,21.0817,20.6887,20.9459,3256700.0
2007-08-01 09:40:00,29.32,29.37,29.16,29.21,2194700.0,20.9531,20.9888,20.8387,20.8745,2194700.0
2007-08-01 09:50:00,29.2,29.37,29.2,29.31,2431900.0,20.8673,20.9888,20.8673,20.9459,2431900.0
2007-08-01 10:00:00,29.31,29.46,28.98,29.42,2838000.0,20.9459,21.0531,20.7101,21.0245,2838000.0
2007-08-01 10:10:00,29.42,29.49,29.39,29.47,2443500.0,21.0245,21.0746,21.0031,21.0603,2443500.0
2007-08-01 10:20:00,29.47,29.55,29.4,29.43,2185200.0,21.0603,21.1174,21.0103,21.0317,2185200.0
2007-08-01 10:30:00,29.43,29.53,29.25,29.28,2284600.0,21.0317,21.1032,20.9031,20.9245,2284600.0
2007-08-01 10:40:00,29.28,29.39,29.11,29.14,1815300.0,20.9245,21.0031,20.803,20.8244,1815300.0
2007-08-01 10:50:00,29.14,29.2,29.1,29.11,1629400.0,20.8244,20.8673,20.7959,20.803,1629400.0
2007-08-01 11:00:00,29.11,29.12,29.05,29.07,2732500.0,20.803,20.8102,20.7601,20.7744,2732500.0
2007-08-01 11:10:00,29.07,29.2,29.07,29.16,2209900.0,20.7744,20.8673,20.7744,20.8387,2209900.0
2007-08-01 11:20:00,29.16,29.17,29.07,29.07,1235800.0,20.8387,20.8459,20.7744,20.7744,1235800.0
2007-08-01 11:30:00,29.08,29.15,29.07,29.14,1128200.0,20.7816,20.8316,20.7744,20.8244,1128200.0
2007-08-01 11:40:00,29.14,29.15,29.07,29.09,1196700.0,20.8244,20.8316,20.7744,20.7887,1196700.0
2007-08-01 11:50:00,29.08,29.21,29.08,29.16,2224000.0,20.7816,20.8745,20.7816,20.8387,2224000.0
2007-08-01 12:00:00,29.17,29.18,29.12,29.14,1010600.0,20.8459,20.853,20.8102,20.8244,1010600.0
2007-08-01 12:10:00,29.15,29.25,29.14,29.2,1630200.0,20.8316,20.9031,20.8244,20.8673,1630200.0
2007-08-01 12:20:00,29.2,29.2,29.16,29.18,768400.0,20.8673,20.8673,20.8387,20.853,768400.0
2007-08-01 12:30:00,29.18,29.2,29.14,29.17,1101400.0,20.853,20.8673,20.8244,20.8459,1101400.0
2007-08-01 12:40:00,29.17,29.2,29.15,29.18,1126100.0,20.8459,20.8673,20.8316,20.853,1126100.0
2007-08-01 12:50:00,29.18,29.19,29.13,29.18,1047800.0,20.853,20.8602,20.8173,20.853,1047800.0
2007-08-01 13:00:00,29.17,29.18,29.07,29.11,1032000.0,20.8459,20.853,20.7744,20.803,1032000.0
2007-08-01 13:10:00,29.11,29.12,29.06,29.09,715400.0,20.803,20.8102,20.7673,20.7887,715400.0
2007-08-01 13:20:00,29.09,29.11,29.01,29.1,1379400.0,20.7887,20.803,20.7315,20.7959,1379400.0
2007-08-01 13:30:00,29.1,29.17,29.09,29.09,1081000.0,20.7959,20.8459,20.7887,20.7887,1081000.0
2007-08-01 13:40:00,29.09,29.14,29.05,29.07,1732100.0,20.7887,20.8244,20.7601,20.7744,1732100.0
2007-08-01 13:50:00,29.07,29.16,29.04,29.13,855700.0,20.7744,20.8387,20.753,20.8173,855700.0
2007-08-01 14:00:00,29.13,29.18,29.1,29.18,1535300.0,20.8173,20.853,20.7959,20.853,1535300.0
2007-08-01 14:10:00,29.18,29.18,29.08,29.09,980400.0,20.853,20.853,20.7816,20.7887,980400.0
2007-08-01 14:20:00,29.1,29.15,29.1,29.12,1106100.0,20.7959,20.8316,20.7959,20.8102,1106100.0
2007-08-01 14:30:00,29.13,29.15,29.09,29.09,1421800.0,20.8173,20.8316,20.7887,20.7887,1421800.0
2007-08-01 14:40:00,29.09,29.12,29.01,29.04,1310200.0,20.7887,20.8102,20.7315,20.753,1310200.0
2007-08-01 14:50:00,29.04,29.09,28.87,28.94,1969700.0,20.753,20.7887,20.6315,20.6815,1969700.0
2007-08-01 15:00:00,28.93,29.0,28.83,28.87,1837700.0,20.6744,20.7244,20.6029,20.6315,1837700.0
2007-08-01 15:10:00,28.87,28.96,28.82,28.93,1921000.0,20.6315,20.6958,20.5958,20.6744,1921000.0
2007-08-01 15:20:00,28.93,29.03,28.82,28.99,1891900.0,20.6744,20.7458,20.5958,20.7173,1891900.0
2007-08-01 15:30:00,28.99,29.03,28.83,28.98,2759700.0,20.7173,20.7458,20.6029,20.7101,2759700.0
2007-08-01 15:40:00,28.99,29.21,28.89,29.2,3517600.0,20.7173,20.8745,20.6458,20.8673,3517600.0
2007-08-01 15:50:00,29.2,29.35,29.09,29.34,6501200.0,20.8673,20.9745,20.7887,20.9674,6501200.0
2007-08-02 09:30:00,29.18,29.37,29.02,29.19,1703200.0,20.853,20.9888,20.7387,20.8602,1703200.0
2007-08-02 09:40:00,29.2,29.32,29.19,29.25,1151300.0,20.8673,20.9531,20.8602,20.9031,1151300.0
2007-08-02 09:50:00,29.24,29.31,29.17,29.28,1118700.0,20.8959,20.9459,20.8459,20.9245,1118700.0
2007-08-02 10:00:00,29.28,29.29,29.21,29.23,1083700.0,20.9245,20.9316,20.8745,20.8888,1083700.0
2007-08-02 10:10:00,29.23,29.31,29.19,29.28,899000.0,20.8888,20.9459,20.8602,20.9245,899000.0
2007-08-02 10:20:00,29.28,29.45,29.27,29.44,1221700.0,20.9245,21.046,20.9173,21.0388,1221700.0
2007-08-02 10:30:00,29.44,29.57,29.39,29.54,1770100.0,21.0388,21.1317,21.0031,21.1103,1770100.0
2007-08-02 10:40:00,29.54,29.58,29.38,29.54,2562800.0,21.1103,21.1389,20.996,21.1103,2562800.0
2007-08-02 10:50:00,29.54,29.6,29.51,29.51,1408800.0,21.1103,21.1532,21.0889,21.0889,1408800.0
2007-08-02 11:00:00,29.51,29.55,29.49,29.49,1600500.0,21.0889,21.1174,21.0746,21.0746,1600500.0
2007-08-02 11:10:00,29.49,29.54,29.47,29.53,961100.0,21.0746,21.1103,21.0603,21.1032,961100.0
2007-08-02 11:20:00,29.52,29.58,29.52,29.55,644300.0,21.096,21.1389,21.096,21.1174,644300.0
2007-08-02 11:30:00,29.56,29.64,29.55,29.6,932400.0,21.1246,21.1818,21.1174,21.1532,932400.0
2007-08-02 11:40:00,29.6,29.62,29.58,29.61,573100.0,21.1532,21.1675,21.1389,21.1603,573100.0
2007-08-02 11:50:00,29.61,29.75,29.6,29.75,1364500.0,21.1603,21.2604,21.1532,21.2604,1364500.0
2007-08-02 12:00:00,29.75,29.77,29.68,29.73,1128400.0,21.2604,21.2747,21.2103,21.2461,1128400.0
2007-08-02 12:10:00,29.73,29.79,29.52,29.7,1161800.0,21.2461,21.289,21.096,21.2246,1161800.0
2007-08-02 12:20:00,29.7,29.71,29.55,29.65,849600.0,21.2246,21.2318,21.1174,21.1889,849600.0
2007-08-02 12:30:00,29.65,29.7,29.63,29.67,716600.0,21.1889,21.2246,21.1746,21.2032,716600.0
2007-08-02 12:40:00,29.68,29.68,29.6,29.64,710200.0,21.2103,21.2103,21.1532,21.1818,710200.0
2007-08-02 12:50:00,29.64,29.67,29.6,29.6,573600.0,21.1818,21.2032,21.1532,21.1532,573600.0
2007-08-02 13:00:00,29.61,29.62,29.5,29.54,1030800.0,21.1603,21.1675,21.0817,21.1103,1030800.0
2007-08-02 13:10:00,29.53,29.54,29.47,29.51,759900.0,21.1032,21.1103,21.0603,21.0889,759900.0
2007-08-02 13:20:00,29.51,29.51,29.41,29.47,567500.0,21.0889,21.0889,21.0174,21.0603,567500.0
2007-08-02 13:30:00,29.47,29.61,29.46,29.58,996400.0,21.0603,21.1603,21.0531,21.1389,996400.0
2007-08-02 13:40:00,29.58,29.66,29.52,29.52,688500.0,21.1389,21.1961,21.096,21.096,688500.0
2007-08-02 13:50:00,29.52,29.57,29.51,29.53,725200.0,21.096,21.1317,21.0889,21.1032,725200.0
2007-08-02 14:00:00,29.53,29.62,29.53,29.58,667400.0,21.1032,21.1675,21.1032,21.1389,667400.0
2007-08-02 14:10:00,29.58,29.58,29.5,29.53,605600.0,21.1389,21.1389,21.0817,21.1032,605600.0
2007-08-02 14:20:00,29.53,29.59,29.5,29.53,832900.0,21.1032,21.146,21.0817,21.1032,832900.0
2007-08-02 14:30:00,29.52,29.59,29.45,29.45,825000.0,21.096,21.146,21.046,21.046,825000.0
2007-08-02 14:40:00,29.45,29.51,29.44,29.51,974500.0,21.046,21.0889,21.0388,21.0889,974500.0
2007-08-02 14:50:00,29.5,29.53,29.42,29.45,876600.0,21.0817,21.1032,21.0245,21.046,876600.0
2007-08-02 15:00:00,29.46,29.55,29.45,29.54,1087100.0,21.0531,21.1174,21.046,21.1103,1087100.0
2007-08-02 15:10:00,29.54,29.56,29.51,29.51,709800.0,21.1103,21.1246,21.0889,21.0889,709800.0
2007-08-02 15:20:00,29.52,29.7,29.51,29.69,1606800.0,21.096,21.2246,21.0889,21.2175,1606800.0
2007-08-02 15:30:00,29.68,29.68,29.52,29.55,1782000.0,21.2103,21.2103,21.096,21.1174,1782000.0
2007-08-02 15:40:00,29.55,29.55,29.46,29.5,1982300.0,21.1174,21.1174,21.0531,21.0817,1982300.0
2007-08-02 15:50:00,29.5,29.57,29.49,29.52,2857800.0,21.0817,21.1317,21.0746,21.096,2857800.0
2007-08-03 09:30:00,29.48,29.6,29.41,29.59,1174600.0,21.0674,21.1532,21.0174,21.146,1174600.0
2007-08-03 09:40:00,29.58,29.78,29.51,29.6,1580700.0,21.1389,21.2818,21.0889,21.1532,1580700.0
2007-08-03 09:50:00,29.6,29.67,29.55,29.58,1012000.0,21.1532,21.2032,21.1174,21.1389,1012000.0
2007-08-03 10:00:00,29.58,29.6,29.46,29.58,1728800.0,21.1389,21.1532,21.0531,21.1389,1728800.0
2007-08-03 10:10:00,29.58,29.75,29.54,29.63,1129300.0,21.1389,21.2604,21.1103,21.1746,1129300.0
2007-08-03 10:20:00,29.63,29.67,29.56,29.61,1219400.0,21.1746,21.2032,21.1246,21.1603,1219400.0
2007-08-03 10:30:00,29.62,29.65,29.45,29.47,1007300.0,21.1675,21.1889,21.046,21.0603,1007300.0
2007-08-03 10:40:00,29.46,29.51,29.42,29.46,948100.0,21.0531,21.0889,21.0245,21.0531,948100.0
2007-08-03 10:50:00,29.47,29.52,29.46,29.49,926900.0,21.0603,21.096,21.0531,21.0746,926900.0
2007-08-03 11:00:00,29.49,29.54,29.48,29.53,954400.0,21.0746,21.1103,21.0674,21.1032,954400.0
2007-08-03 11:10:00,29.54,29.57,29.45,29.48,910400.0,21.1103,21.1317,21.046,21.0674,910400.0
2007-08-03 11:20:00,29.48,29.6,29.47,29.58,903400.0,21.0674,21.1532,21.0603,21.1389,903400.0
2007-08-03 11:30:00,29.59,29.62,29.55,29.57,979900.0,21.146,21.1675,21.1174,21.1317,979900.0
2007-08-03 11:40:00,29.57,29.63,29.54,29.59,1004800.0,21.1317,21.1746,21.1103,21.146,1004800.0
2007-08-03 11:50:00,29.58,29.61,29.53,29.56,863300.0,21.1389,21.1603,21.1032,21.1246,863300.0
2007-08-03 12:00:00,29.56,29.6,29.53,29.57,800900.0,21.1246,21.1532,21.1032,21.1317,800900.0
2007-08-03 12:10:00,29.58,29.66,29.57,29.58,2660900.0,21.1389,21.1961,21.1317,21.1389,2660900.0
2007-08-03 12:20:00,29.58,29.58,29.46,29.48,676000.0,21.1389,21.1389,21.0531,21.0674,676000.0
2007-08-03 12:30:00,29.48,29.52,29.47,29.49,489900.0,21.0674,21.096,21.0603,21.0746,489900.0
2007-08-03 12:40:00,29.48,29.5,29.45,29.47,839200.0,21.0674,21.0817,21.046,21.0603,839200.0
2007-08-03 12:50:00,29.47,29.48,29.39,29.44,1045900.0,21.0603,21.0674,21.0031,21.0388,1045900.0
2007-08-03 13:00:00,29.44,29.44,29.34,29.41,780400.0,21.0388,21.0388,20.9674,21.0174,780400.0
2007-08-03 13:10:00,29.41,29.42,29.35,29.36,565300.0,21.0174,21.0245,20.9745,20.9817,565300.0
2007-08-03 13:20:00,29.36,29.38,29.33,29.34,592800.0,20.9817,20.996,20.9602,20.9674,592800.0
2007-08-03 13:30:00,29.34,29.35,29.32,29.33,530600.0,20.9674,20.9745,20.9531,20.9602,530600.0
2007-08-03 13:40:00,29.32,29.37,29.32,29.34,766100.0,20.9531,20.9888,20.9531,20.9674,766100.0
2007-08-03 13:50:00,29.34,29.39,29.33,29.35,1198300.0,20.9674,21.0031,20.9602,20.9745,1198300.0
2007-08-03 14:00:00,29.35,29.43,29.35,29.37,1128600.0,20.9745,21.0317,20.9745,20.9888,1128600.0
2007-08-03 14:10:00,29.36,29.4,29.22,29.25,1202800.0,20.9817,21.0103,20.8816,20.9031,1202800.0
2007-08-03 14:20:00,29.25,29.27,29.14,29.14,2247500.0,20.9031,20.9173,20.8244,20.8244,2247500.0
2007-08-03 14:30:00,29.15,29.21,29.14,29.16,1644600.0,20.8316,20.8745,20.8244,20.8387,1644600.0
2007-08-03 14:40:00,29.17,29.24,29.13,29.14,2185300.0,20.8459,20.8959,20.8173,20.8244,2185300.0
2007-08-03 14:50:00,29.13,29.25,29.13,29.22,1755500.0,20.8173,20.9031,20.8173,20.8816,1755500.0
2007-08-03 15:00:00,29.22,29.23,29.05,29.09,2585400.0,20.8816,20.8888,20.7601,20.7887,2585400.0
2007-08-03 15:10:00,29.08,29.23,29.07,29.22,2297500.0,20.7816,20.8888,20.7744,20.8816,2297500.0
2007-08-03 15:20:00,29.21,29.24,29.07,29.1,1419500.0,20.8745,20.8959,20.7744,20.7959,1419500.0
2007-08-03 15:30:00,29.09,29.19,29.06,29.07,2262400.0,20.7887,20.8602,20.7673,20.7744,2262400.0
2007-08-03 15:40:00,29.06,29.16,29.04,29.12,2295300.0,20.7673,20.8387,20.753,20.8102,2295300.0
2007-08-03 15:50:00,29.12,29.12,28.9,28.9,5543000.0,20.8102,20.8102,20.6529,20.6529,5543000.0
2007-08-06 09:30:00,29.05,29.17,29.02,29.12,1627600.0,20.7601,20.8459,20.7387,20.8102,1627600.0
2007-08-06 09:40:00,29.12,29.15,29.02,29.08,2150900.0,20.8102,20.8316,20.7387,20.7816,2150900.0
2007-08-06 09:50:00,29.07,29.18,29.03,29.18,2125800.0,20.7744,20.853,20.7458,20.853,2125800.0
2007-08-06 10:00:00,29.18,29.22,29.16,29.2,1828300.0,20.853,20.8816,20.8387,20.8673,1828300.0
2007-08-06 10:10:00,29.2,29.22,29.11,29.11,1766500.0,20.8673,20.8816,20.803,20.803,1766500.0
2007-08-06 10:20:00,29.12,29.2,29.04,29.08,2163000.0,20.8102,20.8673,20.753,20.7816,2163000.0
2007-08-06 10:30:00,29.07,29.19,29.06,29.14,1723500.0,20.7744,20.8602,20.7673,20.8244,1723500.0
2007-08-06 10:40:00,29.13,29.14,29.01,29.06,1902500.0,20.8173,20.8244,20.7315,20.7673,1902500.0
2007-08-06 10:50:00,29.05,29.06,28.97,28.99,1471700.0,20.7601,20.7673,20.703,20.7173,1471700.0
2007-08-06 11:00:00,28.98,29.0,28.75,28.8,2068400.0,20.7101,20.7244,20.5457,20.5815,2068400.0
2007-08-06 11:10:00,28.8,28.9,28.79,28.9,1714100.0,20.5815,20.6529,20.5743,20.6529,1714100.0
2007-08-06 11:20:00,28.9,28.96,28.88,28.95,1118600.0,20.6529,20.6958,20.6386,20.6887,1118600.0
2007-08-06 11:30:00,28.96,28.97,28.86,28.89,957300.0,20.6958,20.703,20.6243,20.6458,957300.0
2007-08-06 11:40:00,28.89,29.16,28.88,29.12,1602700.0,20.6458,20.8387,20.6386,20.8102,1602700.0
2007-08-06 11:50:00,29.13,29.22,29.12,29.18,1335300.0,20.8173,20.8816,20.8102,20.853,1335300.0
2007-08-06 12:00:00,29.18,29.21,29.15,29.2,1034300.0,20.853,20.8745,20.8316,20.8673,1034300.0
2007-08-06 12:10:00,29.19,29.22,29.15,29.17,662800.0,20.8602,20.8816,20.8316,20.8459,662800.0
2007-08-06 12:20:00,29.17,29.19,29.13,29.17,853100.0,20.8459,20.8602,20.8173,20.8459,853100.0
2007-08-06 12:30:00,29.18,29.33,29.17,29.32,1671600.0,20.853,20.9602,20.8459,20.9531,1671600.0
2007-08-06 12:40:00,29.32,29.38,29.31,29.33,842400.0,20.9531,20.996,20.9459,20.9602,842400.0
2007-08-06 12:50:00,29.33,29.36,29.28,29.3,866300.0,20.9602,20.9817,20.9245,20.9388,866300.0
2007-08-06 13:00:00,29.3,29.32,29.17,29.18,626000.0,20.9388,20.9531,20.8459,20.853,626000.0
2007-08-06 13:10:00,29.18,29.2,29.15,29.18,546300.0,20.853,20.8673,20.8316,20.853,546300.0
2007-08-06 13:20:00,29.19,29.2,29.15,29.16,641000.0,20.8602,20.8673,20.8316,20.8387,641000.0
2007-08-06 13:30:00,29.16,29.2,29.15,29.16,597600.0,20.8387,20.8673,20.8316,20.8387,597600.0
2007-08-06 13:40:00,29.16,29.19,29.08,29.09,1250800.0,20.8387,20.8602,20.7816,20.7887,1250800.0
2007-08-06 13:50:00,29.09,29.17,29.05,29.07,831900.0,20.7887,20.8459,20.7601,20.7744,831900.0
2007-08-06 14:00:00,29.08,29.12,29.06,29.11,985700.0,20.7816,20.8102,20.7673,20.803,985700.0
2007-08-06 14:10:00,29.12,29.2,29.05,29.17,1470800.0,20.8102,20.8673,20.7601,20.8459,1470800.0
2007-08-06 14:20:00,29.18,29.19,29.12,29.15,1427500.0,20.853,20.8602,20.8102,20.8316,1427500.0
2007-08-06 14:30:00,29.15,29.27,29.15,29.26,1002300.0,20.8316,20.9173,20.8316,20.9102,1002300.0
2007-08-06 14:40:00,29.27,29.34,29.26,29.3,1138700.0,20.9173,20.9674,20.9102,20.9388,1138700.0
2007-08-06 14:50:00,29.29,29.32,29.26,29.29,909400.0,20.9316,20.9531,20.9102,20.9316,909400.0
2007-08-06 15:00:00,29.28,29.39,29.28,29.38,1416700.0,20.9245,21.0031,20.9245,20.996,1416700.0
2007-08-06 15:10:00,29.38,29.4,29.36,29.37,775400.0,20.996,21.0103,20.9817,20.9888,775400.0
2007-08-06 15:20:00,29.36,29.37,29.3,29.34,867100.0,20.9817,20.9888,20.9388,20.9674,867100.0
2007-08-06 15:30:00,29.34,29.37,29.24,29.28,1275300.0,20.9674,20.9888,20.8959,20.9245,1275300.0
2007-08-06 15:40:00,29.28,29.46,29.28,29.37,2030300.0,20.9245,21.0531,20.9245,20.9888,2030300.0
2007-08-06 15:50:00,29.38,29.54,29.37,29.54,4349800.0,20.996,21.1103,20.9888,21.1103,4349800.0
2007-08-07 09:30:00,29.33,29.41,29.26,29.3,1688400.0,20.9602,21.0174,20.9102,20.9388,1688400.0
2007-08-07 09:40:00,29.3,29.32,29.22,29.25,757100.0,20.9388,20.9531,20.8816,20.9031,757100.0
2007-08-07 09:50:00,29.25,29.34,29.22,29.26,926500.0,20.9031,20.9674,20.8816,20.9102,926500.0
2007-08-07 10:00:00,29.25,29.35,29.24,29.34,1057300.0,20.9031,20.9745,20.8959,20.9674,1057300.0
2007-08-07 10:10:00,29.33,29.34,29.24,29.25,1306900.0,20.9602,20.9674,20.8959,20.9031,1306900.0
2007-08-07 10:20:00,29.25,29.29,29.22,29.26,900900.0,20.9031,20.9316,20.8816,20.9102,900900.0
2007-08-07 10:30:00,29.26,29.26,29.18,29.18,873100.0,20.9102,20.9102,20.853,20.853,873100.0
2007-08-07 10:40:00,29.18,29.24,29.15,29.2,935700.0,20.853,20.8959,20.8316,20.8673,935700.0
2007-08-07 10:50:00,29.19,29.23,29.15,29.16,461800.0,20.8602,20.8888,20.8316,20.8387,461800.0
2007-08-07 11:00:00,29.15,29.17,29.14,29.15,734800.0,20.8316,20.8459,20.8244,20.8316,734800.0
2007-08-07 11:10:00,29.15,29.2,29.15,29.19,595900.0,20.8316,20.8673,20.8316,20.8602,595900.0
2007-08-07 11:20:00,29.19,29.22,29.18,29.19,388300.0,20.8602,20.8816,20.853,20.8602,388300.0
2007-08-07 11:30:00,29.18,29.2,29.15,29.16,662400.0,20.853,20.8673,20.8316,20.8387,662400.0
2007-08-07 11:40:00,29.16,29.21,29.15,29.19,978500.0,20.8387,20.8745,20.8316,20.8602,978500.0
2007-08-07 11:50:00,29.19,29.24,29.17,29.19,921400.0,20.8602,20.8959,20.8459,20.8602,921400.0
2007-08-07 12:00:00,29.19,29.21,29.14,29.18,699400.0,20.8602,20.8745,20.8244,20.853,699400.0
2007-08-07 12:10:00,29.18,29.23,29.15,29.19,537700.0,20.853,20.8888,20.8316,20.8602,537700.0
2007-08-07 12:20:00,29.18,29.21,29.17,29.17,582800.0,20.853,20.8745,20.8459,20.8459,582800.0
2007-08-07 12:30:00,29.16,29.24,29.16,29.22,685500.0,20.8387,20.8959,20.8387,20.8816,685500.0
2007-08-07 12:40:00,29.21,29.22,29.17,29.19,767900.0,20.8745,20.8816,20.8459,20.8602,767900.0
2007-08-07 12:50:00,29.19,29.24,29.18,29.2,486400.0,20.8602,20.8959,20.853,20.8673,486400.0
2007-08-07 13:00:00,29.2,29.32,29.2,29.31,516300.0,20.8673,20.9531,20.8673,20.9459,516300.0
2007-08-07 13:10:00,29.32,29.38,29.28,29.33,1167100.0,20.9531,20.996,20.9245,20.9602,1167100.0
2007-08-07 13:20:00,29.32,29.38,29.32,29.35,504500.0,20.9531,20.996,20.9531,20.9745,504500.0
2007-08-07 13:30:00,29.34,29.38,29.33,29.34,456600.0,20.9674,20.996,20.9602,20.9674,456600.0
2007-08-07 13:40:00,29.34,29.39,29.33,29.38,547200.0,20.9674,21.0031,20.9602,20.996,547200.0
2007-08-07 13:50:00,29.38,29.39,29.3,29.3,746300.0,20.996,21.0031,20.9388,20.9388,746300.0
2007-08-07 14:00:00,29.31,29.4,29.31,29.34,872500.0,20.9459,21.0103,20.9459,20.9674,872500.0
2007-08-07 14:10:00,29.34,29.4,29.1,29.11,1781200.0,20.9674,21.0103,20.7959,20.803,1781200.0
2007-08-07 14:20:00,29.11,29.32,29.1,29.13,1951600.0,20.803,20.9531,20.7959,20.8173,1951600.0
2007-08-07 14:30:00,29.13,29.2,29.05,29.13,1514500.0,20.8173,20.8673,20.7601,20.8173,1514500.0
2007-08-07 14:40:00,29.13,29.28,29.08,29.27,1698200.0,20.8173,20.9245,20.7816,20.9173,1698200.0
2007-08-07 14:50:00,29.27,29.38,29.2,29.36,1661300.0,20.9173,20.996,20.8673,20.9817,1661300.0
2007-08-07 15:00:00,29.36,29.5,29.36,29.41,2026800.0,20.9817,21.0817,20.9817,21.0174,2026800.0
2007-08-07 15:10:00,29.4,29.51,29.33,29.45,1530900.0,21.0103,21.0889,20.9602,21.046,1530900.0
2007-08-07 15:20:00,29.45,29.55,29.34,29.53,1311700.0,21.046,21.1174,20.9674,21.1032,1311700.0
2007-08-07 15:30:00,29.54,29.79,29.54,29.7,2634800.0,21.1103,21.289,21.1103,21.2246,2634800.0
2007-08-07 15:40:00,29.7,29.71,29.48,29.49,1746400.0,21.2246,21.2318,21.0674,21.0746,1746400.0
2007-08-07 15:50:00,29.49,29.6,29.48,29.54,3243800.0,21.0746,21.1532,21.0674,21.1103,3243800.0
2007-08-08 09:30:00,29.68,29.75,29.21,29.58,1878600.0,21.2103,21.2604,20.8745,21.1389,1878600.0
2007-08-08 09:40:00,29.57,29.65,29.45,29.48,1317500.0,21.1317,21.1889,21.046,21.0674,1317500.0
2007-08-08 09:50:00,29.48,29.59,29.4,29.58,1360000.0,21.0674,21.146,21.0103,21.1389,1360000.0
2007-08-08 10:00:00,29.59,29.64,29.53,29.55,1356200.0,21.146,21.1818,21.1032,21.1174,1356200.0
2007-08-08 10:10:00,29.54,29.59,29.51,29.55,1013100.0,21.1103,21.146,21.0889,21.1174,1013100.0
2007-08-08 10:20:00,29.55,29.6,29.53,29.58,988200.0,21.1174,21.1532,21.1032,21.1389,988200.0
2007-08-08 10:30:00,29.58,29.63,29.52,29.58,909700.0,21.1389,21.1746,21.096,21.1389,909700.0
2007-08-08 10:40:00,29.58,29.65,29.55,29.62,842000.0,21.1389,21.1889,21.1174,21.1675,842000.0
2007-08-08 10:50:00,29.63,29.65,29.55,29.57,601200.0,21.1746,21.1889,21.1174,21.1317,601200.0
2007-08-08 11:00:00,29.56,29.58,29.54,29.58,633900.0,21.1246,21.1389,21.1103,21.1389,633900.0
2007-08-08 11:10:00,29.58,29.59,29.5,29.5,462500.0,21.1389,21.146,21.0817,21.0817,462500.0
2007-08-08 11:20:00,29.5,29.59,29.47,29.58,705600.0,21.0817,21.146,21.0603,21.1389,705600.0
2007-08-08 11:30:00,29.58,29.6,29.53,29.57,671400.0,21.1389,21.1532,21.1032,21.1317,671400.0
2007-08-08 11:40:00,29.58,29.63,29.56,29.57,726700.0,21.1389,21.1746,21.1246,21.1317,726700.0
2007-08-08 11:50:00,29.58,29.61,29.56,29.58,354000.0,21.1389,21.1603,21.1246,21.1389,354000.0
2007-08-08 12:00:00,29.57,29.6,29.54,29.58,469000.0,21.1317,21.1532,21.1103,21.1389,469000.0
2007-08-08 12:10:00,29.58,29.6,29.54,29.59,523800.0,21.1389,21.1532,21.1103,21.146,523800.0
2007-08-08 12:20:00,29.59,29.63,29.56,29.56,1130900.0,21.146,21.1746,21.1246,21.1246,1130900.0
2007-08-08 12:30:00,29.57,29.64,29.57,29.63,537900.0,21.1317,21.1818,21.1317,21.1746,537900.0
2007-08-08 12:40:00,29.64,29.66,29.59,29.65,762400.0,21.1818,21.1961,21.146,21.1889,762400.0
2007-08-08 12:50:00,29.65,29.66,29.58,29.58,587800.0,21.1889,21.1961,21.1389,21.1389,587800.0
2007-08-08 13:00:00,29.58,29.62,29.58,29.6,318400.0,21.1389,21.1675,21.1389,21.1532,318400.0
2007-08-08 13:10:00,29.6,29.65,29.59,29.63,680100.0,21.1532,21.1889,21.146,21.1746,680100.0
2007-08-08 13:20:00,29.63,29.7,29.54,29.69,1251900.0,21.1746,21.2246,21.1103,21.2175,1251900.0
2007-08-08 13:30:00,29.69,29.76,29.63,29.68,1965500.0,21.2175,21.2675,21.1746,21.2103,1965500.0
2007-08-08 13:40:00,29.67,29.71,29.65,29.65,1540600.0,21.2032,21.2318,21.1889,21.1889,1540600.0
2007-08-08 13:50:00,29.65,29.71,29.61,29.7,732700.0,21.1889,21.2318,21.1603,21.2246,732700.0
2007-08-08 14:00:00,29.71,29.71,29.65,29.67,641800.0,21.2318,21.2318,21.1889,21.2032,641800.0
2007-08-08 14:10:00,29.67,29.8,29.65,29.76,1128300.0,21.2032,21.2961,21.1889,21.2675,1128300.0
2007-08-08 14:20:00,29.77,29.81,29.76,29.8,1237900.0,21.2747,21.3033,21.2675,21.2961,1237900.0
2007-08-08 14:30:00,29.8,29.86,29.78,29.78,1016800.0,21.2961,21.339,21.2818,21.2818,1016800.0
2007-08-08 14:40:00,29.78,29.81,29.74,29.78,1129000.0,21.2818,21.3033,21.2532,21.2818,1129000.0
2007-08-08 14:50:00,29.78,29.8,29.7,29.71,1192700.0,21.2818,21.2961,21.2246,21.2318,1192700.0
2007-08-08 15:00:00,29.7,29.73,29.61,29.61,1802100.0,21.2246,21.2461,21.1603,21.1603,1802100.0
2007-08-08 15:10:00,29.61,29.72,29.6,29.68,1923500.0,21.1603,21.2389,21.1532,21.2103,1923500.0
2007-08-08 15:20:00,29.68,29.77,29.56,29.65,1901200.0,21.2103,21.2747,21.1246,21.1889,1901200.0
2007-08-08 15:30:00,29.65,29.72,29.57,29.64,2076500.0,21.1889,21.2389,21.1317,21.1818,2076500.0
2007-08-08 15:40:00,29.65,29.7,29.59,29.65,1822300.0,21.1889,21.2246,21.146,21.1889,1822300.0
2007-08-08 15:50:00,29.64,30.01,29.62,30.0,4429500.0,21.1818,21.4462,21.1675,21.439,4429500.0
2007-08-09 09:30:00,29.8,30.06,29.64,30.04,2558800.0,21.2961,21.4819,21.1818,21.4676,2558800.0
2007-08-09 09:40:00,30.03,30.1,29.96,30.04,2450800.0,21.4605,21.5105,21.4104,21.4676,2450800.0
2007-08-09 09:50:00,30.04,30.08,29.86,29.92,1404300.0,21.4676,21.4962,21.339,21.3819,1404300.0
2007-08-09 10:00:00,29.92,29.94,29.84,29.84,1685000.0,21.3819,21.3962,21.3247,21.3247,1685000.0
2007-08-09 10:10:00,29.84,29.96,29.84,29.96,1621800.0,21.3247,21.4104,21.3247,21.4104,1621800.0
2007-08-09 10:20:00,29.96,29.99,29.87,29.97,1864500.0,21.4104,21.4319,21.3461,21.4176,1864500.0
2007-08-09 10:30:00,29.97,30.07,29.9,29.93,1875500.0,21.4176,21.4891,21.3676,21.389,1875500.0
2007-08-09 10:40:00,29.93,30.04,29.88,29.89,1386800.0,21.389,21.4676,21.3533,21.3604,1386800.0
2007-08-09 10:50:00,29.9,29.95,29.85,29.93,1125800.0,21.3676,21.4033,21.3318,21.389,1125800.0
2007-08-09 11:00:00,29.93,30.01,29.92,29.97,1378800.0,21.389,21.4462,21.3819,21.4176,1378800.0
2007-08-09 11:10:00,29.98,30.0,29.94,29.96,1240800.0,21.4247,21.439,21.3962,21.4104,1240800.0
2007-08-09 11:20:00,29.96,29.97,29.88,29.9,1022400.0,21.4104,21.4176,21.3533,21.3676,1022400.0
2007-08-09 11:30:00,29.9,29.95,29.78,29.8,805700.0,21.3676,21.4033,21.2818,21.2961,805700.0
2007-08-09 11:40:00,29.8,29.81,29.66,29.69,1316000.0,21.2961,21.3033,21.1961,21.2175,1316000.0
2007-08-09 11:50:00,29.69,29.7,29.62,29.67,1040200.0,21.2175,21.2246,21.1675,21.2032,1040200.0
2007-08-09 12:00:00,29.67,29.68,29.53,29.57,1172900.0,21.2032,21.2103,21.1032,21.1317,1172900.0
2007-08-09 12:10:00,29.57,29.61,29.54,29.57,937100.0,21.1317,21.1603,21.1103,21.1317,937100.0
2007-08-09 12:20:00,29.57,29.63,29.53,29.62,1288000.0,21.1317,21.1746,21.1032,21.1675,1288000.0
2007-08-09 12:30:00,29.62,29.62,29.42,29.43,1334000.0,21.1675,21.1675,21.0245,21.0317,1334000.0
2007-08-09 12:40:00,29.44,29.44,29.31,29.36,1833600.0,21.0388,21.0388,20.9459,20.9817,1833600.0
2007-08-09 12:50:00,29.37,29.38,29.27,29.32,2670000.0,20.9888,20.996,20.9173,20.9531,2670000.0
2007-08-09 13:00:00,29.31,29.39,29.29,29.39,2029600.0,20.9459,21.0031,20.9316,21.0031,2029600.0
2007-08-09 13:10:00,29.39,29.41,29.31,29.35,1577200.0,21.0031,21.0174,20.9459,20.9745,1577200.0
2007-08-09 13:20:00,29.35,29.39,29.33,29.39,1214500.0,20.9745,21.0031,20.9602,21.0031,1214500.0
2007-08-09 13:30:00,29.39,29.47,29.36,29.41,763700.0,21.0031,21.0603,20.9817,21.0174,763700.0
2007-08-09 13:40:00,29.41,29.46,29.36,29.42,794700.0,21.0174,21.0531,20.9817,21.0245,794700.0
2007-08-09 13:50:00,29.42,29.44,29.39,29.42,473200.0,21.0245,21.0388,21.0031,21.0245,473200.0
2007-08-09 14:00:00,29.42,29.43,29.28,29.29,666700.0,21.0245,21.0317,20.9245,20.9316,666700.0
2007-08-09 14:10:00,29.29,29.45,29.28,29.45,1002800.0,20.9316,21.046,20.9245,21.046,1002800.0
2007-08-09 14:20:00,29.44,29.48,29.3,29.32,1153300.0,21.0388,21.0674,20.9388,20.9531,1153300.0
2007-08-09 14:30:00,29.33,29.45,29.24,29.44,1442500.0,20.9602,21.046,20.8959,21.0388,1442500.0
2007-08-09 14:40:00,29.45,29.47,29.38,29.38,1533000.0,21.046,21.0603,20.996,20.996,1533000.0
2007-08-09 14:50:00,29.38,29.39,29.22,29.22,1753800.0,20.996,21.0031,20.8816,20.8816,1753800.0
2007-08-09 15:00:00,29.23,29.29,29.1,29.23,2412300.0,20.8888,20.9316,20.7959,20.8888,2412300.0
2007-08-09 15:10:00,29.23,29.24,29.15,29.16,2503000.0,20.8888,20.8959,20.8316,20.8387,2503000.0
2007-08-09 15:20:00,29.15,29.21,29.06,29.13,2765900.0,20.8316,20.8745,20.7673,20.8173,2765900.0
2007-08-09 15:30:00,29.13,29.2,28.93,28.97,3793900.0,20.8173,20.8673,20.6744,20.703,3793900.0
2007-08-09 15:40:00,28.97,29.16,28.94,29.14,3538100.0,20.703,20.8387,20.6815,20.8244,3538100.0
2007-08-09 15:50:00,29.15,29.15,28.95,28.95,5966600.0,20.8316,20.8316,20.6887,20.6887,5966600.0
2007-08-10 09:30:00,28.9,29.05,28.73,28.85,3370900.0,20.6529,20.7601,20.5314,20.6172,3370900.0
2007-08-10 09:40:00,28.85,28.91,28.67,28.85,2977400.0,20.6172,20.6601,20.4886,20.6172,2977400.0
2007-08-10 09:50:00,28.85,28.9,28.78,28.9,2371200.0,20.6172,20.6529,20.5672,20.6529,2371200.0
2007-08-10 10:00:00,28.9,28.9,28.69,28.7,2195700.0,20.6529,20.6529,20.5029,20.51,2195700.0
2007-08-10 10:10:00,28.7,28.71,28.63,28.64,2446600.0,20.51,20.5172,20.46,20.4671,2446600.0
2007-08-10 10:20:00,28.64,28.65,28.33,28.35,2755100.0,20.4671,20.4743,20.2456,20.2599,2755100.0
2007-08-10 10:30:00,28.34,28.42,28.27,28.28,1962900.0,20.2527,20.3099,20.2027,20.2099,1962900.0
2007-08-10 10:40:00,28.28,28.52,28.26,28.48,1896400.0,20.2099,20.3814,20.1956,20.3528,1896400.0
2007-08-10 10:50:00,28.48,28.55,28.42,28.44,1829700.0,20.3528,20.4028,20.3099,20.3242,1829700.0
2007-08-10 11:00:00,28.44,28.8,28.42,28.63,3527200.0,20.3242,20.5815,20.3099,20.46,3527200.0
2007-08-10 11:10:00,28.62,28.7,28.57,28.61,2636700.0,20.4528,20.51,20.4171,20.4457,2636700.0
2007-08-10 11:20:00,28.61,28.64,28.52,28.53,1338100.0,20.4457,20.4671,20.3814,20.3885,1338100.0
2007-08-10 11:30:00,28.52,28.59,28.48,28.51,1775200.0,20.3814,20.4314,20.3528,20.3742,1775200.0
2007-08-10 11:40:00,28.5,28.63,28.5,28.56,1865300.0,20.3671,20.46,20.3671,20.41,1865300.0
2007-08-10 11:50:00,28.56,28.76,28.55,28.75,1253100.0,20.41,20.5529,20.4028,20.5457,1253100.0
2007-08-10 12:00:00,28.75,28.78,28.63,28.68,1334100.0,20.5457,20.5672,20.46,20.4957,1334100.0
2007-08-10 12:10:00,28.68,28.8,28.58,28.78,1214300.0,20.4957,20.5815,20.4243,20.5672,1214300.0
2007-08-10 12:20:00,28.77,28.91,28.69,28.79,2868500.0,20.56,20.6601,20.5029,20.5743,2868500.0
2007-08-10 12:30:00,28.8,28.85,28.64,28.72,1070000.0,20.5815,20.6172,20.4671,20.5243,1070000.0
2007-08-10 12:40:00,28.72,28.76,28.63,28.67,1199700.0,20.5243,20.5529,20.46,20.4886,1199700.0
2007-08-10 12:50:00,28.68,28.77,28.52,28.54,1681200.0,20.4957,20.56,20.3814,20.3957,1681200.0
2007-08-10 13:00:00,28.54,28.63,28.52,28.62,1258800.0,20.3957,20.46,20.3814,20.4528,1258800.0
2007-08-10 13:10:00,28.63,28.65,28.57,28.6,1051600.0,20.46,20.4743,20.4171,20.4385,1051600.0
2007-08-10 13:20:00,28.6,28.77,28.59,28.68,1326200.0,20.4385,20.56,20.4314,20.4957,1326200.0
2007-08-10 13:30:00,28.68,28.71,28.6,28.64,1000700.0,20.4957,20.5172,20.4385,20.4671,1000700.0
2007-08-10 13:40:00,28.63,28.67,28.58,28.58,1864600.0,20.46,20.4886,20.4243,20.4243,1864600.0
2007-08-10 13:50:00,28.58,28.67,28.56,28.6,1640000.0,20.4243,20.4886,20.41,20.4385,1640000.0
2007-08-10 14:00:00,28.6,28.64,28.56,28.61,1340900.0,20.4385,20.4671,20.41,20.4457,1340900.0
2007-08-10 14:10:00,28.61,28.63,28.57,28.63,1208100.0,20.4457,20.46,20.4171,20.46,1208100.0
2007-08-10 14:20:00,28.63,28.69,28.57,28.57,1276300.0,20.46,20.5029,20.4171,20.4171,1276300.0
2007-08-10 14:30:00,28.57,28.61,28.49,28.5,1230900.0,20.4171,20.4457,20.3599,20.3671,1230900.0
2007-08-10 14:40:00,28.5,28.58,28.49,28.51,1053400.0,20.3671,20.4243,20.3599,20.3742,1053400.0
2007-08-10 14:50:00,28.51,28.62,28.48,28.57,1179500.0,20.3742,20.4528,20.3528,20.4171,1179500.0
2007-08-10 15:00:00,28.58,28.61,28.55,28.6,1563800.0,20.4243,20.4457,20.4028,20.4385,1563800.0
2007-08-10 15:10:00,28.6,28.61,28.51,28.51,1889200.0,20.4385,20.4457,20.3742,20.3742,1889200.0
2007-08-10 15:20:00,28.51,28.71,28.49,28.63,2428600.0,20.3742,20.5172,20.3599,20.46,2428600.0
2007-08-10 15:30:00,28.63,28.8,28.55,28.69,1912400.0,20.46,20.5815,20.4028,20.5029,1912400.0
2007-08-10 15:40:00,28.7,28.77,28.62,28.73,2217500.0,20.51,20.56,20.4528,20.5314,2217500.0
2007-08-10 15:50:00,28.73,28.8,28.65,28.68,3262200.0,20.5314,20.5815,20.4743,20.4957,3262200.0
2007-08-13 09:30:00,28.93,28.97,28.72,28.73,2237800.0,20.6744,20.703,20.5243,20.5314,2237800.0
2007-08-13 09:40:00,28.73,28.75,28.55,28.64,1547100.0,20.5314,20.5457,20.4028,20.4671,1547100.0
2007-08-13 09:50:00,28.64,28.68,28.52,28.54,1464000.0,20.4671,20.4957,20.3814,20.3957,1464000.0
2007-08-13 10:00:00,28.55,28.58,28.51,28.54,1092600.0,20.4028,20.4243,20.3742,20.3957,1092600.0
2007-08-13 10:10:00,28.54,28.62,28.53,28.58,1438400.0,20.3957,20.4528,20.3885,20.4243,1438400.0
2007-08-13 10:20:00,28.58,28.66,28.58,28.65,1664500.0,20.4243,20.4814,20.4243,20.4743,1664500.0
2007-08-13 10:30:00,28.65,28.68,28.53,28.56,828100.0,20.4743,20.4957,20.3885,20.41,828100.0
2007-08-13 10:40:00,28.57,28.6,28.52,28.6,995900.0,20.4171,20.4385,20.3814,20.4385,995900.0
2007-08-13 10:50:00,28.6,28.6,28.49,28.55,990000.0,20.4385,20.4385,20.3599,20.4028,990000.0
2007-08-13 11:00:00,28.55,28.56,28.44,28.47,1300000.0,20.4028,20.41,20.3242,20.3456,1300000.0
2007-08-13 11:10:00,28.47,28.57,28.47,28.57,593500.0,20.3456,20.4171,20.3456,20.4171,593500.0
2007-08-13 11:20:00,28.56,28.68,28.56,28.67,912900.0,20.41,20.4957,20.41,20.4886,912900.0
2007-08-13 11:30:00,28.67,28.75,28.65,28.74,1293100.0,20.4886,20.5457,20.4743,20.5386,1293100.0
2007-08-13 11:40:00,28.74,28.79,28.72,28.73,1159600.0,20.5386,20.5743,20.5243,20.5314,1159600.0
2007-08-13 11:50:00,28.73,28.78,28.71,28.77,804600.0,20.5314,20.5672,20.5172,20.56,804600.0
2007-08-13 12:00:00,28.77,28.81,28.73,28.8,820400.0,20.56,20.5886,20.5314,20.5815,820400.0
2007-08-13 12:10:00,28.8,28.81,28.7,28.73,910200.0,20.5815,20.5886,20.51,20.5314,910200.0
2007-08-13 12:20:00,28.73,28.74,28.68,28.68,549700.0,20.5314,20.5386,20.4957,20.4957,549700.0
2007-08-13 12:30:00,28.68,28.72,28.63,28.7,479100.0,20.4957,20.5243,20.46,20.51,479100.0
2007-08-13 12:40:00,28.7,28.72,28.65,28.7,422600.0,20.51,20.5243,20.4743,20.51,422600.0
2007-08-13 12:50:00,28.7,28.75,28.68,28.75,354900.0,20.51,20.5457,20.4957,20.5457,354900.0
2007-08-13 13:00:00,28.75,28.75,28.62,28.68,1167100.0,20.5457,20.5457,20.4528,20.4957,1167100.0
2007-08-13 13:10:00,28.68,28.7,28.59,28.6,601900.0,20.4957,20.51,20.4314,20.4385,601900.0
2007-08-13 13:20:00,28.6,28.71,28.53,28.67,1296800.0,20.4385,20.5172,20.3885,20.4886,1296800.0
2007-08-13 13:30:00,28.67,28.75,28.67,28.69,1074100.0,20.4886,20.5457,20.4886,20.5029,1074100.0
2007-08-13 13:40:00,28.69,28.7,28.63,28.65,894500.0,20.5029,20.51,20.46,20.4743,894500.0
2007-08-13 13:50:00,28.64,28.77,28.63,28.75,589200.0,20.4671,20.56,20.46,20.5457,589200.0
2007-08-13 14:00:00,28.75,28.82,28.74,28.81,924500.0,20.5457,20.5958,20.5386,20.5886,924500.0
2007-08-13 14:10:00,28.8,28.85,28.79,28.79,678700.0,20.5815,20.6172,20.5743,20.5743,678700.0
2007-08-13 14:20:00,28.79,28.87,28.79,28.86,952500.0,20.5743,20.6315,20.5743,20.6243,952500.0
2007-08-13 14:30:00,28.86,28.93,28.85,28.92,769000.0,20.6243,20.6744,20.6172,20.6672,769000.0
2007-08-13 14:40:00,28.93,28.94,28.89,28.91,728400.0,20.6744,20.6815,20.6458,20.6601,728400.0
2007-08-13 14:50:00,28.92,28.99,28.9,28.96,991900.0,20.6672,20.7173,20.6529,20.6958,991900.0
2007-08-13 15:00:00,28.95,28.97,28.84,28.85,1510100.0,20.6887,20.703,20.6101,20.6172,1510100.0
2007-08-13 15:10:00,28.86,28.91,28.81,28.83,1292500.0,20.6243,20.6601,20.5886,20.6029,1292500.0
2007-08-13 15:20:00,28.83,28.88,28.72,28.73,2121000.0,20.6029,20.6386,20.5243,20.5314,2121000.0
2007-08-13 15:30:00,28.73,28.82,28.72,28.82,1156200.0,20.5314,20.5958,20.5243,20.5958,1156200.0
2007-08-13 15:40:00,28.82,28.83,28.67,28.68,1563400.0,20.5958,20.6029,20.4886,20.4957,1563400.0
2007-08-13 15:50:00,28.67,28.68,28.58,28.65,2853100.0,20.4886,20.4957,20.4243,20.4743,2853100.0
2007-08-14 09:30:00,28.78,28.82,28.6,28.67,1486400.0,20.6399,20.6686,20.5108,20.561,1486400.0
2007-08-14 09:40:00,28.67,28.8,28.66,28.8,980500.0,20.561,20.6543,20.5539,20.6543,980500.0
2007-08-14 09:50:00,28.8,28.89,28.74,28.87,815000.0,20.6543,20.7188,20.6112,20.7045,815000.0
2007-08-14 10:00:00,28.86,28.88,28.78,28.8,1061700.0,20.6973,20.7116,20.6399,20.6543,1061700.0
2007-08-14 10:10:00,28.8,28.81,28.59,28.61,937100.0,20.6543,20.6614,20.5037,20.518,937100.0
2007-08-14 10:20:00,28.61,28.61,28.46,28.59,1073600.0,20.518,20.518,20.4104,20.5037,1073600.0
2007-08-14 10:30:00,28.57,28.63,28.53,28.59,1145300.0,20.4893,20.5324,20.4606,20.5037,1145300.0
2007-08-14 10:40:00,28.59,28.61,28.53,28.57,489000.0,20.5037,20.518,20.4606,20.4893,489000.0
2007-08-14 10:50:00,28.56,28.57,28.35,28.45,1317600.0,20.4822,20.4893,20.3316,20.4033,1317600.0
2007-08-14 11:00:00,28.45,28.45,28.3,28.33,1208800.0,20.4033,20.4033,20.2957,20.3172,1208800.0
2007-08-14 11:10:00,28.33,28.48,28.33,28.46,564700.0,20.3172,20.4248,20.3172,20.4104,564700.0
2007-08-14 11:20:00,28.46,28.5,28.45,28.49,524100.0,20.4104,20.4391,20.4033,20.432,524100.0
2007-08-14 11:30:00,28.49,28.58,28.48,28.53,562600.0,20.432,20.4965,20.4248,20.4606,562600.0
2007-08-14 11:40:00,28.54,28.6,28.5,28.55,661400.0,20.4678,20.5108,20.4391,20.475,661400.0
2007-08-14 11:50:00,28.55,28.63,28.53,28.6,802300.0,20.475,20.5324,20.4606,20.5108,802300.0
2007-08-14 12:00:00,28.6,28.61,28.55,28.56,441800.0,20.5108,20.518,20.475,20.4822,441800.0
2007-08-14 12:10:00,28.56,28.63,28.55,28.62,392600.0,20.4822,20.5324,20.475,20.5252,392600.0
2007-08-14 12:20:00,28.63,28.63,28.47,28.49,634700.0,20.5324,20.5324,20.4176,20.432,634700.0
2007-08-14 12:30:00,28.49,28.57,28.46,28.55,490900.0,20.432,20.4893,20.4104,20.475,490900.0
2007-08-14 12:40:00,28.56,28.56,28.46,28.46,639400.0,20.4822,20.4822,20.4104,20.4104,639400.0
2007-08-14 12:50:00,28.47,28.53,28.43,28.49,555500.0,20.4176,20.4606,20.3889,20.432,555500.0
2007-08-14 13:00:00,28.48,28.51,28.47,28.49,331800.0,20.4248,20.4463,20.4176,20.432,331800.0
2007-08-14 13:10:00,28.48,28.5,28.45,28.48,535800.0,20.4248,20.4391,20.4033,20.4248,535800.0
2007-08-14 13:20:00,28.48,28.48,28.42,28.43,433200.0,20.4248,20.4248,20.3818,20.3889,433200.0
2007-08-14 13:30:00,28.44,28.52,28.43,28.46,534500.0,20.3961,20.4535,20.3889,20.4104,534500.0
2007-08-14 13:40:00,28.46,28.46,28.37,28.39,673000.0,20.4104,20.4104,20.3459,20.3602,673000.0
2007-08-14 13:50:00,28.39,28.42,28.28,28.41,925400.0,20.3602,20.3818,20.2813,20.3746,925400.0
2007-08-14 14:00:00,28.4,28.41,28.34,28.39,1418700.0,20.3674,20.3746,20.3244,20.3602,1418700.0
2007-08-14 14:10:00,28.38,28.44,28.38,28.41,682600.0,20.3531,20.3961,20.3531,20.3746,682600.0
2007-08-14 14:20:00,28.41,28.44,28.33,28.37,687200.0,20.3746,20.3961,20.3172,20.3459,687200.0
2007-08-14 14:30:00,28.36,28.38,28.25,28.3,1627500.0,20.3387,20.3531,20.2598,20.2957,1627500.0
2007-08-14 14:40:00,28.3,28.32,28.2,28.27,1266200.0,20.2957,20.31,20.224,20.2742,1266200.0
2007-08-14 14:50:00,28.27,28.35,28.22,28.34,945200.0,20.2742,20.3316,20.2383,20.3244,945200.0
2007-08-14 15:00:00,28.34,28.4,28.33,28.36,1085900.0,20.3244,20.3674,20.3172,20.3387,1085900.0
2007-08-14 15:10:00,28.36,28.4,28.33,28.37,911500.0,20.3387,20.3674,20.3172,20.3459,911500.0
2007-08-14 15:20:00,28.38,28.56,28.36,28.39,1765700.0,20.3531,20.4822,20.3387,20.3602,1765700.0
2007-08-14 15:30:00,28.39,28.42,28.29,28.38,1199000.0,20.3602,20.3818,20.2885,20.3531,1199000.0
2007-08-14 15:40:00,28.39,28.46,28.36,28.39,1327300.0,20.3602,20.4104,20.3387,20.3602,1327300.0
2007-08-14 15:50:00,28.39,28.4,28.24,28.31,3049100.0,20.3602,20.3674,20.2527,20.3029,3049100.0
2007-08-15 09:30:00,28.18,28.34,28.14,28.26,1427500.0,20.2096,20.3244,20.1809,20.267,1427500.0
2007-08-15 09:40:00,28.26,28.56,28.23,28.47,1473400.0,20.267,20.4822,20.2455,20.4176,1473400.0
2007-08-15 09:50:00,28.48,28.62,28.46,28.56,1151300.0,20.4248,20.5252,20.4104,20.4822,1151300.0
2007-08-15 10:00:00,28.56,28.62,28.55,28.62,2087600.0,20.4822,20.5252,20.475,20.5252,2087600.0
2007-08-15 10:10:00,28.62,28.71,28.58,28.62,1327900.0,20.5252,20.5897,20.4965,20.5252,1327900.0
2007-08-15 10:20:00,28.6,28.71,28.6,28.69,1022000.0,20.5108,20.5897,20.5108,20.5754,1022000.0
2007-08-15 10:30:00,28.68,28.69,28.61,28.64,706500.0,20.5682,20.5754,20.518,20.5395,706500.0
2007-08-15 10:40:00,28.64,28.68,28.55,28.67,1010400.0,20.5395,20.5682,20.475,20.561,1010400.0
2007-08-15 10:50:00,28.68,28.69,28.55,28.62,1246400.0,20.5682,20.5754,20.475,20.5252,1246400.0
2007-08-15 11:00:00,28.62,28.69,28.56,28.57,575300.0,20.5252,20.5754,20.4822,20.4893,575300.0
2007-08-15 11:10:00,28.58,28.69,28.57,28.65,605600.0,20.4965,20.5754,20.4893,20.5467,605600.0
2007-08-15 11:20:00,28.65,28.74,28.65,28.72,642900.0,20.5467,20.6112,20.5467,20.5969,642900.0
2007-08-15 11:30:00,28.71,28.72,28.6,28.62,661000.0,20.5897,20.5969,20.5108,20.5252,661000.0
2007-08-15 11:40:00,28.62,28.64,28.54,28.55,882100.0,20.5252,20.5395,20.4678,20.475,882100.0
2007-08-15 11:50:00,28.55,28.59,28.51,28.57,1050400.0,20.475,20.5037,20.4463,20.4893,1050400.0
2007-08-15 12:00:00,28.56,28.68,28.55,28.62,680600.0,20.4822,20.5682,20.475,20.5252,680600.0
2007-08-15 12:10:00,28.62,28.73,28.62,28.7,445200.0,20.5252,20.6041,20.5252,20.5826,445200.0
2007-08-15 12:20:00,28.69,28.74,28.64,28.69,446000.0,20.5754,20.6112,20.5395,20.5754,446000.0
2007-08-15 12:30:00,28.69,28.7,28.61,28.68,478400.0,20.5754,20.5826,20.518,20.5682,478400.0
2007-08-15 12:40:00,28.68,28.74,28.62,28.72,558600.0,20.5682,20.6112,20.5252,20.5969,558600.0
2007-08-15 12:50:00,28.72,28.74,28.68,28.7,329200.0,20.5969,20.6112,20.5682,20.5826,329200.0
2007-08-15 13:00:00,28.69,28.73,28.65,28.65,411500.0,20.5754,20.6041,20.5467,20.5467,411500.0
2007-08-15 13:10:00,28.65,28.75,28.64,28.75,469000.0,20.5467,20.6184,20.5395,20.6184,469000.0
2007-08-15 13:20:00,28.75,28.8,28.73,28.76,704100.0,20.6184,20.6543,20.6041,20.6256,704100.0
2007-08-15 13:30:00,28.77,28.93,28.76,28.91,1375100.0,20.6328,20.7475,20.6256,20.7332,1375100.0
2007-08-15 13:40:00,28.92,28.99,28.89,28.93,1057900.0,20.7403,20.7905,20.7188,20.7475,1057900.0
2007-08-15 13:50:00,28.93,28.98,28.89,28.95,1012400.0,20.7475,20.7834,20.7188,20.7618,1012400.0
2007-08-15 14:00:00,28.95,28.96,28.78,28.83,1600800.0,20.7618,20.769,20.6399,20.6758,1600800.0
2007-08-15 14:10:00,28.83,28.86,28.76,28.81,1106800.0,20.6758,20.6973,20.6256,20.6614,1106800.0
2007-08-15 14:20:00,28.81,28.83,28.77,28.78,562900.0,20.6614,20.6758,20.6328,20.6399,562900.0
2007-08-15 14:30:00,28.78,28.8,28.66,28.71,903400.0,20.6399,20.6543,20.5539,20.5897,903400.0
2007-08-15 14:40:00,28.71,28.75,28.51,28.51,1155800.0,20.5897,20.6184,20.4463,20.4463,1155800.0
2007-08-15 14:50:00,28.51,28.61,28.45,28.47,1390200.0,20.4463,20.518,20.4033,20.4176,1390200.0
2007-08-15 15:00:00,28.47,28.56,28.4,28.4,1143900.0,20.4176,20.4822,20.3674,20.3674,1143900.0
2007-08-15 15:10:00,28.41,28.66,28.29,28.37,1451900.0,20.3746,20.5539,20.2885,20.3459,1451900.0
2007-08-15 15:20:00,28.36,28.41,28.26,28.27,1852400.0,20.3387,20.3746,20.267,20.2742,1852400.0
2007-08-15 15:30:00,28.27,28.32,28.2,28.25,1705700.0,20.2742,20.31,20.224,20.2598,1705700.0
2007-08-15 15:40:00,28.24,28.29,28.22,28.23,1770700.0,20.2527,20.2885,20.2383,20.2455,1770700.0
2007-08-15 15:50:00,28.23,28.24,28.05,28.11,4096200.0,20.2455,20.2527,20.1164,20.1594,4096200.0
2007-08-16 09:30:00,27.88,27.98,27.8,27.98,2931500.0,19.9945,20.0662,19.9371,20.0662,2931500.0
2007-08-16 09:40:00,27.97,28.15,27.97,28.07,1959500.0,20.059,20.1881,20.059,20.1307,1959500.0
2007-08-16 09:50:00,28.08,28.08,27.9,27.91,1221500.0,20.1379,20.1379,20.0088,20.016,1221500.0
2007-08-16 10:00:00,27.9,28.09,27.89,28.08,1411300.0,20.0088,20.1451,20.0017,20.1379,1411300.0
2007-08-16 10:10:00,28.09,28.13,28.02,28.06,1279800.0,20.1451,20.1738,20.0949,20.1236,1279800.0
2007-08-16 10:20:00,28.06,28.07,27.91,28.0,1514600.0,20.1236,20.1307,20.016,20.0805,1514600.0
2007-08-16 10:30:00,27.99,28.17,27.98,28.14,1592800.0,20.0734,20.2025,20.0662,20.1809,1592800.0
2007-08-16 10:40:00,28.14,28.35,28.13,28.26,1366000.0,20.1809,20.3316,20.1738,20.267,1366000.0
2007-08-16 10:50:00,28.26,28.27,28.14,28.16,1151100.0,20.267,20.2742,20.1809,20.1953,1151100.0
2007-08-16 11:00:00,28.17,28.34,28.16,28.26,1214300.0,20.2025,20.3244,20.1953,20.267,1214300.0
2007-08-16 11:10:00,28.25,28.32,28.02,28.03,1497600.0,20.2598,20.31,20.0949,20.1021,1497600.0
2007-08-16 11:20:00,28.04,28.17,28.01,28.05,1476400.0,20.1092,20.2025,20.0877,20.1164,1476400.0
2007-08-16 11:30:00,28.06,28.09,27.85,28.04,1597500.0,20.1236,20.1451,19.973,20.1092,1597500.0
2007-08-16 11:40:00,28.03,28.09,27.98,28.07,613400.0,20.1021,20.1451,20.0662,20.1307,613400.0
2007-08-16 11:50:00,28.07,28.11,27.94,28.0,1409900.0,20.1307,20.1594,20.0375,20.0805,1409900.0
2007-08-16 12:00:00,28.0,28.0,27.76,27.77,1703900.0,20.0805,20.0805,19.9084,19.9156,1703900.0
2007-08-16 12:10:00,27.77,27.89,27.63,27.87,2478800.0,19.9156,20.0017,19.8152,19.9873,2478800.0
2007-08-16 12:20:00,27.87,27.95,27.8,27.89,942300.0,19.9873,20.0447,19.9371,20.0017,942300.0
2007-08-16 12:30:00,27.89,28.01,27.85,27.87,1375200.0,20.0017,20.0877,19.973,19.9873,1375200.0
2007-08-16 12:40:00,27.88,27.88,27.51,27.64,2086400.0,19.9945,19.9945,19.7291,19.8224,2086400.0
2007-08-16 12:50:00,27.65,27.82,27.56,27.6,1495500.0,19.8295,19.9515,19.765,19.7937,1495500.0
2007-08-16 13:00:00,27.6,27.7,27.52,27.63,1297500.0,19.7937,19.8654,19.7363,19.8152,1297500.0
2007-08-16 13:10:00,27.63,27.87,27.6,27.86,1312500.0,19.8152,19.9873,19.7937,19.9801,1312500.0
2007-08-16 13:20:00,27.87,27.87,27.65,27.73,1164400.0,19.9873,19.9873,19.8295,19.8869,1164400.0
2007-08-16 13:30:00,27.73,27.85,27.73,27.83,1280900.0,19.8869,19.973,19.8869,19.9586,1280900.0
2007-08-16 13:40:00,27.83,28.0,27.68,27.77,1665900.0,19.9586,20.0805,19.8511,19.9156,1665900.0
2007-08-16 13:50:00,27.77,27.95,27.77,27.84,1360000.0,19.9156,20.0447,19.9156,19.9658,1360000.0
2007-08-16 14:00:00,27.84,27.98,27.68,27.87,1751700.0,19.9658,20.0662,19.8511,19.9873,1751700.0
2007-08-16 14:10:00,27.86,28.04,27.73,28.02,1834100.0,19.9801,20.1092,19.8869,20.0949,1834100.0
2007-08-16 14:20:00,28.02,28.03,27.79,27.87,1569100.0,20.0949,20.1021,19.9299,19.9873,1569100.0
2007-08-16 14:30:00,27.88,27.91,27.69,27.86,1736400.0,19.9945,20.016,19.8582,19.9801,1736400.0
2007-08-16 14:40:00,27.87,28.03,27.82,27.89,1165100.0,19.9873,20.1021,19.9515,20.0017,1165100.0
2007-08-16 14:50:00,27.9,27.96,27.74,27.76,1238300.0,20.0088,20.0519,19.8941,19.9084,1238300.0
2007-08-16 15:00:00,27.76,27.8,27.61,27.62,1947900.0,19.9084,19.9371,19.8009,19.808,1947900.0
2007-08-16 15:10:00,27.61,27.69,27.51,27.64,2410900.0,19.8009,19.8582,19.7291,19.8224,2410900.0
2007-08-16 15:20:00,27.64,27.77,27.59,27.74,1785500.0,19.8224,19.9156,19.7865,19.8941,1785500.0
2007-08-16 15:30:00,27.74,27.87,27.69,27.78,2058600.0,19.8941,19.9873,19.8582,19.9228,2058600.0
2007-08-16 15:40:00,27.78,27.97,27.72,27.91,3110600.0,19.9228,20.059,19.8797,20.016,3110600.0
2007-08-16 15:50:00,27.91,27.95,27.65,27.84,6314400.0,20.016,20.0447,19.8295,19.9658,6314400.0
2007-08-17 09:30:00,28.09,28.2,27.96,28.1,7856600.0,20.1451,20.224,20.0519,20.1523,7856600.0
2007-08-17 09:40:00,28.1,28.15,27.94,27.96,2324700.0,20.1523,20.1881,20.0375,20.0519,2324700.0
2007-08-17 09:50:00,27.95,28.04,27.86,27.94,1747400.0,20.0447,20.1092,19.9801,20.0375,1747400.0
2007-08-17 10:00:00,27.94,28.05,27.88,27.95,2028400.0,20.0375,20.1164,19.9945,20.0447,2028400.0
2007-08-17 10:10:00,27.95,28.04,27.93,27.97,1855900.0,20.0447,20.1092,20.0303,20.059,1855900.0
2007-08-17 10:20:00,27.97,28.0,27.87,27.9,1302400.0,20.059,20.0805,19.9873,20.0088,1302400.0
2007-08-17 10:30:00,27.9,27.97,27.82,27.96,1788700.0,20.0088,20.059,19.9515,20.0519,1788700.0
2007-08-17 10:40:00,27.97,27.98,27.9,27.91,1779500.0,20.059,20.0662,20.0088,20.016,1779500.0
2007-08-17 10:50:00,27.91,28.0,27.89,27.97,1764000.0,20.016,20.0805,20.0017,20.059,1764000.0
2007-08-17 11:00:00,27.98,28.04,27.88,27.89,1463500.0,20.0662,20.1092,19.9945,20.0017,1463500.0
2007-08-17 11:10:00,27.89,28.02,27.84,27.94,1506500.0,20.0017,20.0949,19.9658,20.0375,1506500.0
2007-08-17 11:20:00,27.93,28.04,27.93,28.01,1009600.0,20.0303,20.1092,20.0303,20.0877,1009600.0
2007-08-17 11:30:00,28.01,28.16,27.94,28.14,1135900.0,20.0877,20.1953,20.0375,20.1809,1135900.0
2007-08-17 11:40:00,28.14,28.19,28.07,28.11,931200.0,20.1809,20.2168,20.1307,20.1594,931200.0
2007-08-17 11:50:00,28.12,28.12,27.98,27.99,745700.0,20.1666,20.1666,20.0662,20.0734,745700.0
2007-08-17 12:00:00,27.99,28.02,27.85,27.87,1101200.0,20.0734,20.0949,19.973,19.9873,1101200.0
2007-08-17 12:10:00,27.87,27.98,27.85,27.93,1108400.0,19.9873,20.0662,19.973,20.0303,1108400.0
2007-08-17 12:20:00,27.94,28.05,27.93,27.98,1029200.0,20.0375,20.1164,20.0303,20.0662,1029200.0
2007-08-17 12:30:00,27.97,28.02,27.96,27.96,894200.0,20.059,20.0949,20.0519,20.0519,894200.0
2007-08-17 12:40:00,27.96,28.04,27.95,28.01,634800.0,20.0519,20.1092,20.0447,20.0877,634800.0
2007-08-17 12:50:00,28.0,28.03,27.94,27.99,595400.0,20.0805,20.1021,20.0375,20.0734,595400.0
2007-08-17 13:00:00,27.98,28.12,27.98,28.1,1017100.0,20.0662,20.1666,20.0662,20.1523,1017100.0
2007-08-17 13:10:00,28.1,28.2,28.08,28.18,951100.0,20.1523,20.224,20.1379,20.2096,951100.0
2007-08-17 13:20:00,28.19,28.24,28.1,28.12,1154100.0,20.2168,20.2527,20.1523,20.1666,1154100.0
2007-08-17 13:30:00,28.11,28.13,28.05,28.07,994000.0,20.1594,20.1738,20.1164,20.1307,994000.0
2007-08-17 13:40:00,28.07,28.08,28.0,28.08,1296200.0,20.1307,20.1379,20.0805,20.1379,1296200.0
2007-08-17 13:50:00,28.08,28.1,28.01,28.04,835700.0,20.1379,20.1523,20.0877,20.1092,835700.0
2007-08-17 14:00:00,28.04,28.04,27.94,27.97,1409300.0,20.1092,20.1092,20.0375,20.059,1409300.0
2007-08-17 14:10:00,27.97,27.98,27.92,27.95,964600.0,20.059,20.0662,20.0232,20.0447,964600.0
2007-08-17 14:20:00,27.95,27.96,27.89,27.9,964700.0,20.0447,20.0519,20.0017,20.0088,964700.0
2007-08-17 14:30:00,27.89,27.91,27.83,27.85,1541000.0,20.0017,20.016,19.9586,19.973,1541000.0
2007-08-17 14:40:00,27.85,27.92,27.85,27.91,1269300.0,19.973,20.0232,19.973,20.016,1269300.0
2007-08-17 14:50:00,27.92,27.92,27.84,27.86,1400500.0,20.0232,20.0232,19.9658,19.9801,1400500.0
2007-08-17 15:00:00,27.85,27.97,27.83,27.96,1796000.0,19.973,20.059,19.9586,20.0519,1796000.0
2007-08-17 15:10:00,27.96,28.03,27.93,28.0,2123300.0,20.0519,20.1021,20.0303,20.0805,2123300.0
2007-08-17 15:20:00,27.99,28.03,27.96,28.0,2267800.0,20.0734,20.1021,20.0519,20.0805,2267800.0
2007-08-17 15:30:00,28.01,28.12,28.0,28.12,2234300.0,20.0877,20.1666,20.0805,20.1666,2234300.0
2007-08-17 15:40:00,28.12,28.18,28.07,28.16,2712900.0,20.1666,20.2096,20.1307,20.1953,2712900.0
2007-08-17 15:50:00,28.16,28.25,28.15,28.25,4665300.0,20.1953,20.2598,20.1881,20.2598,4665300.0
2007-08-20 09:30:00,28.25,28.37,28.13,28.23,2033200.0,20.2598,20.3459,20.1738,20.2455,2033200.0
2007-08-20 09:40:00,28.24,28.37,28.19,28.3,1637200.0,20.2527,20.3459,20.2168,20.2957,1637200.0
2007-08-20 09:50:00,28.31,28.39,28.27,28.35,1254100.0,20.3029,20.3602,20.2742,20.3316,1254100.0
2007-08-20 10:00:00,28.35,28.42,28.32,28.4,1520200.0,20.3316,20.3818,20.31,20.3674,1520200.0
2007-08-20 10:10:00,28.41,28.46,28.38,28.42,1105700.0,20.3746,20.4104,20.3531,20.3818,1105700.0
2007-08-20 10:20:00,28.42,28.49,28.35,28.35,1918700.0,20.3818,20.432,20.3316,20.3316,1918700.0
2007-08-20 10:30:00,28.35,28.4,28.31,28.32,1852200.0,20.3316,20.3674,20.3029,20.31,1852200.0
2007-08-20 10:40:00,28.32,28.36,28.3,28.32,1684500.0,20.31,20.3387,20.2957,20.31,1684500.0
2007-08-20 10:50:00,28.32,28.39,28.32,28.37,2008300.0,20.31,20.3602,20.31,20.3459,2008300.0
2007-08-20 11:00:00,28.38,28.38,28.32,28.37,903500.0,20.3531,20.3531,20.31,20.3459,903500.0
2007-08-20 11:10:00,28.37,28.39,28.33,28.35,589000.0,20.3459,20.3602,20.3172,20.3316,589000.0
2007-08-20 11:20:00,28.34,28.38,28.3,28.34,1072100.0,20.3244,20.3531,20.2957,20.3244,1072100.0
2007-08-20 11:30:00,28.34,28.38,28.3,28.34,688800.0,20.3244,20.3531,20.2957,20.3244,688800.0
2007-08-20 11:40:00,28.35,28.42,28.32,28.35,884800.0,20.3316,20.3818,20.31,20.3316,884800.0
2007-08-20 11:50:00,28.34,28.39,28.32,28.33,1219100.0,20.3244,20.3602,20.31,20.3172,1219100.0
2007-08-20 12:00:00,28.33,28.39,28.32,28.35,796400.0,20.3172,20.3602,20.31,20.3316,796400.0
2007-08-20 12:10:00,28.35,28.36,28.24,28.29,950200.0,20.3316,20.3387,20.2527,20.2885,950200.0
2007-08-20 12:20:00,28.29,28.31,28.25,28.27,571800.0,20.2885,20.3029,20.2598,20.2742,571800.0
2007-08-20 12:30:00,28.27,28.28,28.24,28.27,471600.0,20.2742,20.2813,20.2527,20.2742,471600.0
2007-08-20 12:40:00,28.26,28.28,28.2,28.26,828900.0,20.267,20.2813,20.224,20.267,828900.0
2007-08-20 12:50:00,28.26,28.28,28.21,28.22,826000.0,20.267,20.2813,20.2311,20.2383,826000.0
2007-08-20 13:00:00,28.23,28.23,28.13,28.14,638000.0,20.2455,20.2455,20.1738,20.1809,638000.0
2007-08-20 13:10:00,28.14,28.18,28.09,28.17,973900.0,20.1809,20.2096,20.1451,20.2025,973900.0
2007-08-20 13:20:00,28.17,28.19,28.08,28.12,404800.0,20.2025,20.2168,20.1379,20.1666,404800.0
2007-08-20 13:30:00,28.11,28.14,28.08,28.14,443000.0,20.1594,20.1809,20.1379,20.1809,443000.0
2007-08-20 13:40:00,28.13,28.27,28.12,28.26,649600.0,20.1738,20.2742,20.1666,20.267,649600.0
2007-08-20 13:50:00,28.26,28.27,28.14,28.14,648100.0,20.267,20.2742,20.1809,20.1809,648100.0
2007-08-20 14:00:00,28.15,28.16,28.11,28.13,398500.0,20.1881,20.1953,20.1594,20.1738,398500.0
2007-08-20 14:10:00,28.13,28.16,28.08,28.09,688900.0,20.1738,20.1953,20.1379,20.1451,688900.0
2007-08-20 14:20:00,28.1,28.15,28.08,28.14,511000.0,20.1523,20.1881,20.1379,20.1809,511000.0
2007-08-20 14:30:00,28.14,28.2,28.13,28.18,775200.0,20.1809,20.224,20.1738,20.2096,775200.0
2007-08-20 14:40:00,28.18,28.18,28.11,28.13,882800.0,20.2096,20.2096,20.1594,20.1738,882800.0
2007-08-20 14:50:00,28.12,28.23,28.12,28.23,509200.0,20.1666,20.2455,20.1666,20.2455,509200.0
2007-08-20 15:00:00,28.23,28.35,28.22,28.35,960000.0,20.2455,20.3316,20.2383,20.3316,960000.0
2007-08-20 15:10:00,28.35,28.39,28.3,28.3,1495400.0,20.3316,20.3602,20.2957,20.2957,1495400.0
2007-08-20 15:20:00,28.3,28.46,28.28,28.39,1583700.0,20.2957,20.4104,20.2813,20.3602,1583700.0
2007-08-20 15:30:00,28.4,28.4,28.17,28.27,1268300.0,20.3674,20.3674,20.2025,20.2742,1268300.0
2007-08-20 15:40:00,28.27,28.35,28.25,28.35,1313400.0,20.2742,20.3316,20.2598,20.3316,1313400.0
2007-08-20 15:50:00,28.35,28.35,28.26,28.26,1595600.0,20.3316,20.3316,20.267,20.267,1595600.0
2007-08-21 09:30:00,28.1,28.24,28.08,28.21,1354200.0,20.1523,20.2527,20.1379,20.2311,1354200.0
2007-08-21 09:40:00,28.21,28.32,28.19,28.25,1065300.0,20.2311,20.31,20.2168,20.2598,1065300.0
2007-08-21 09:50:00,28.26,28.26,28.19,28.23,920400.0,20.267,20.267,20.2168,20.2455,920400.0
2007-08-21 10:00:00,28.22,28.23,28.08,28.1,1080400.0,20.2383,20.2455,20.1379,20.1523,1080400.0
2007-08-21 10:10:00,28.1,28.1,28.01,28.04,1210100.0,20.1523,20.1523,20.0877,20.1092,1210100.0
2007-08-21 10:20:00,28.04,28.06,27.99,28.04,1386700.0,20.1092,20.1236,20.0734,20.1092,1386700.0
2007-08-21 10:30:00,28.04,28.05,27.94,27.98,1655500.0,20.1092,20.1164,20.0375,20.0662,1655500.0
2007-08-21 10:40:00,27.98,27.99,27.92,27.92,1339300.0,20.0662,20.0734,20.0232,20.0232,1339300.0
2007-08-21 10:50:00,27.92,27.95,27.9,27.95,862000.0,20.0232,20.0447,20.0088,20.0447,862000.0
2007-08-21 11:00:00,27.95,27.95,27.87,27.88,1167800.0,20.0447,20.0447,19.9873,19.9945,1167800.0
2007-08-21 11:10:00,27.88,27.96,27.87,27.94,1157200.0,19.9945,20.0519,19.9873,20.0375,1157200.0
2007-08-21 11:20:00,27.94,27.97,27.91,27.95,1592900.0,20.0375,20.059,20.016,20.0447,1592900.0
2007-08-21 11:30:00,27.95,28.09,27.94,28.07,1944000.0,20.0447,20.1451,20.0375,20.1307,1944000.0
2007-08-21 11:40:00,28.07,28.08,28.04,28.05,1106400.0,20.1307,20.1379,20.1092,20.1164,1106400.0
2007-08-21 11:50:00,28.05,28.06,28.04,28.06,896700.0,20.1164,20.1236,20.1092,20.1236,896700.0
2007-08-21 12:00:00,28.06,28.07,28.01,28.03,605400.0,20.1236,20.1307,20.0877,20.1021,605400.0
2007-08-21 12:10:00,28.03,28.16,28.03,28.15,1769800.0,20.1021,20.1953,20.1021,20.1881,1769800.0
2007-08-21 12:20:00,28.15,28.23,28.13,28.2,1585400.0,20.1881,20.2455,20.1738,20.224,1585400.0
2007-08-21 12:30:00,28.2,28.23,28.08,28.12,1249300.0,20.224,20.2455,20.1379,20.1666,1249300.0
2007-08-21 12:40:00,28.12,28.16,28.0,28.01,1069400.0,20.1666,20.1953,20.0805,20.0877,1069400.0
2007-08-21 12:50:00,28.01,28.07,27.99,28.05,1035200.0,20.0877,20.1307,20.0734,20.1164,1035200.0
2007-08-21 13:00:00,28.06,28.1,28.04,28.05,689400.0,20.1236,20.1523,20.1092,20.1164,689400.0
2007-08-21 13:10:00,28.05,28.07,28.03,28.06,410100.0,20.1164,20.1307,20.1021,20.1236,410100.0
2007-08-21 13:20:00,28.05,28.07,28.02,28.03,428300.0,20.1164,20.1307,20.0949,20.1021,428300.0
2007-08-21 13:30:00,28.03,28.07,28.02,28.06,425600.0,20.1021,20.1307,20.0949,20.1236,425600.0
2007-08-21 13:40:00,28.06,28.07,28.04,28.04,408800.0,20.1236,20.1307,20.1092,20.1092,408800.0
2007-08-21 13:50:00,28.04,28.07,28.0,28.02,777100.0,20.1092,20.1307,20.0805,20.0949,777100.0
2007-08-21 14:00:00,28.02,28.09,28.02,28.09,597800.0,20.0949,20.1451,20.0949,20.1451,597800.0
2007-08-21 14:10:00,28.09,28.1,28.05,28.05,543100.0,20.1451,20.1523,20.1164,20.1164,543100.0
2007-08-21 14:20:00,28.05,28.08,28.05,28.06,524600.0,20.1164,20.1379,20.1164,20.1236,524600.0
2007-08-21 14:30:00,28.06,28.07,28.01,28.02,919000.0,20.1236,20.1307,20.0877,20.0949,919000.0
2007-08-21 14:40:00,28.01,28.02,27.93,27.96,1100600.0,20.0877,20.0949,20.0303,20.0519,1100600.0
2007-08-21 14:50:00,27.96,27.96,27.9,27.93,1043300.0,20.0519,20.0519,20.0088,20.0303,1043300.0
2007-08-21 15:00:00,27.94,27.97,27.91,27.92,1134800.0,20.0375,20.059,20.016,20.0232,1134800.0
2007-08-21 15:10:00,27.93,27.94,27.9,27.92,736700.0,20.0303,20.0375,20.0088,20.0232,736700.0
2007-08-21 15:20:00,27.92,27.95,27.92,27.93,741200.0,20.0232,20.0447,20.0232,20.0303,741200.0
2007-08-21 15:30:00,27.94,28.07,27.93,28.04,2338600.0,20.0375,20.1307,20.0303,20.1092,2338600.0
2007-08-21 15:40:00,28.04,28.05,27.98,28.04,1910500.0,20.1092,20.1164,20.0662,20.1092,1910500.0
2007-08-21 15:50:00,28.04,28.09,28.03,28.08,2410200.0,20.1092,20.1451,20.1021,20.1379,2410200.0
2007-08-22 09:30:00,28.27,28.32,28.1,28.1,1966600.0,20.2742,20.31,20.1523,20.1523,1966600.0
2007-08-22 09:40:00,28.1,28.15,28.06,28.07,956900.0,20.1523,20.1881,20.1236,20.1307,956900.0
2007-08-22 09:50:00,28.07,28.14,28.06,28.09,748500.0,20.1307,20.1809,20.1236,20.1451,748500.0
2007-08-22 10:00:00,28.09,28.12,28.07,28.1,723200.0,20.1451,20.1666,20.1307,20.1523,723200.0
2007-08-22 10:10:00,28.1,28.13,28.08,28.1,743400.0,20.1523,20.1738,20.1379,20.1523,743400.0
2007-08-22 10:20:00,28.1,28.18,28.1,28.15,841700.0,20.1523,20.2096,20.1523,20.1881,841700.0
2007-08-22 10:30:00,28.14,28.17,28.12,28.17,562500.0,20.1809,20.2025,20.1666,20.2025,562500.0
2007-08-22 10:40:00,28.17,28.2,28.16,28.17,664900.0,20.2025,20.224,20.1953,20.2025,664900.0
2007-08-22 10:50:00,28.17,28.18,28.1,28.13,704900.0,20.2025,20.2096,20.1523,20.1738,704900.0
2007-08-22 11:00:00,28.13,28.15,28.09,28.15,1895200.0,20.1738,20.1881,20.1451,20.1881,1895200.0
2007-08-22 11:10:00,28.14,28.2,28.12,28.19,868500.0,20.1809,20.224,20.1666,20.2168,868500.0
2007-08-22 11:20:00,28.2,28.25,28.19,28.23,961500.0,20.224,20.2598,20.2168,20.2455,961500.0
2007-08-22 11:30:00,28.23,28.25,28.22,28.23,566000.0,20.2455,20.2598,20.2383,20.2455,566000.0
2007-08-22 11:40:00,28.23,28.24,28.17,28.17,511200.0,20.2455,20.2527,20.2025,20.2025,511200.0
2007-08-22 11:50:00,28.18,28.21,28.18,28.2,405900.0,20.2096,20.2311,20.2096,20.224,405900.0
2007-08-22 12:00:00,28.19,28.21,28.16,28.2,657300.0,20.2168,20.2311,20.1953,20.224,657300.0
2007-08-22 12:10:00,28.2,28.2,28.16,28.18,512800.0,20.224,20.224,20.1953,20.2096,512800.0
2007-08-22 12:20:00,28.19,28.2,28.14,28.17,809600.0,20.2168,20.224,20.1809,20.2025,809600.0
2007-08-22 12:30:00,28.17,28.17,28.07,28.14,1065500.0,20.2025,20.2025,20.1307,20.1809,1065500.0
2007-08-22 12:40:00,28.14,28.18,28.1,28.13,651800.0,20.1809,20.2096,20.1523,20.1738,651800.0
2007-08-22 12:50:00,28.12,28.14,28.1,28.11,344300.0,20.1666,20.1809,20.1523,20.1594,344300.0
2007-08-22 13:00:00,28.1,28.14,28.06,28.08,749400.0,20.1523,20.1809,20.1236,20.1379,749400.0
2007-08-22 13:10:00,28.09,28.12,28.07,28.11,499300.0,20.1451,20.1666,20.1307,20.1594,499300.0
2007-08-22 13:20:00,28.12,28.15,28.11,28.12,441400.0,20.1666,20.1881,20.1594,20.1666,441400.0
2007-08-22 13:30:00,28.12,28.15,28.1,28.14,362400.0,20.1666,20.1881,20.1523,20.1809,362400.0
2007-08-22 13:40:00,28.14,28.15,28.1,28.13,529200.0,20.1809,20.1881,20.1523,20.1738,529200.0
2007-08-22 13:50:00,28.13,28.14,28.1,28.13,548000.0,20.1738,20.1809,20.1523,20.1738,548000.0
2007-08-22 14:00:00,28.13,28.13,28.1,28.13,423400.0,20.1738,20.1738,20.1523,20.1738,423400.0
2007-08-22 14:10:00,28.13,28.14,28.08,28.12,788100.0,20.1738,20.1809,20.1379,20.1666,788100.0
2007-08-22 14:20:00,28.12,28.12,28.05,28.07,796700.0,20.1666,20.1666,20.1164,20.1307,796700.0
2007-08-22 14:30:00,28.08,28.09,28.01,28.06,653700.0,20.1379,20.1451,20.0877,20.1236,653700.0
2007-08-22 14:40:00,28.05,28.1,28.05,28.1,656400.0,20.1164,20.1523,20.1164,20.1523,656400.0
2007-08-22 14:50:00,28.11,28.14,28.06,28.06,879000.0,20.1594,20.1809,20.1236,20.1236,879000.0
2007-08-22 15:00:00,28.07,28.09,28.06,28.08,922800.0,20.1307,20.1451,20.1236,20.1379,922800.0
2007-08-22 15:10:00,28.07,28.14,28.05,28.14,936800.0,20.1307,20.1809,20.1164,20.1809,936800.0
2007-08-22 15:20:00,28.14,28.19,28.13,28.13,2249300.0,20.1809,20.2168,20.1738,20.1738,2249300.0
2007-08-22 15:30:00,28.14,28.19,28.13,28.18,1713700.0,20.1809,20.2168,20.1738,20.2096,1713700.0
2007-08-22 15:40:00,28.17,28.25,28.17,28.19,2121900.0,20.2025,20.2598,20.2025,20.2168,2121900.0
2007-08-22 15:50:00,28.19,28.24,28.19,28.21,3106500.0,20.2168,20.2527,20.2168,20.2311,3106500.0
2007-08-23 09:30:00,28.29,28.33,28.28,28.29,1485200.0,20.2885,20.3172,20.2813,20.2885,1485200.0
2007-08-23 09:40:00,28.29,28.29,28.23,28.26,679900.0,20.2885,20.2885,20.2455,20.267,679900.0
2007-08-23 09:50:00,28.26,28.28,28.2,28.23,796900.0,20.267,20.2813,20.224,20.2455,796900.0
2007-08-23 10:00:00,28.23,28.28,28.21,28.27,755500.0,20.2455,20.2813,20.2311,20.2742,755500.0
2007-08-23 10:10:00,28.27,28.29,28.25,28.26,663600.0,20.2742,20.2885,20.2598,20.267,663600.0
2007-08-23 10:20:00,28.25,28.28,28.21,28.23,991700.0,20.2598,20.2813,20.2311,20.2455,991700.0
2007-08-23 10:30:00,28.23,28.25,28.19,28.24,871400.0,20.2455,20.2598,20.2168,20.2527,871400.0
2007-08-23 10:40:00,28.25,28.25,28.17,28.23,774000.0,20.2598,20.2598,20.2025,20.2455,774000.0
2007-08-23 10:50:00,28.23,28.26,28.16,28.19,587000.0,20.2455,20.267,20.1953,20.2168,587000.0
2007-08-23 11:00:00,28.19,28.19,28.14,28.18,738100.0,20.2168,20.2168,20.1809,20.2096,738100.0
2007-08-23 11:10:00,28.18,28.2,28.14,28.19,471100.0,20.2096,20.224,20.1809,20.2168,471100.0
2007-08-23 11:20:00,28.18,28.25,28.18,28.19,729700.0,20.2096,20.2598,20.2096,20.2168,729700.0
2007-08-23 11:30:00,28.2,28.21,28.14,28.17,794300.0,20.224,20.2311,20.1809,20.2025,794300.0
2007-08-23 11:40:00,28.17,28.19,28.15,28.15,454800.0,20.2025,20.2168,20.1881,20.1881,454800.0
2007-08-23 11:50:00,28.15,28.17,28.1,28.1,1156100.0,20.1881,20.2025,20.1523,20.1523,1156100.0
2007-08-23 12:00:00,28.11,28.16,28.11,28.12,383100.0,20.1594,20.1953,20.1594,20.1666,383100.0
2007-08-23 12:10:00,28.13,28.17,28.12,28.16,380500.0,20.1738,20.2025,20.1666,20.1953,380500.0
2007-08-23 12:20:00,28.17,28.18,28.12,28.16,652800.0,20.2025,20.2096,20.1666,20.1953,652800.0
2007-08-23 12:30:00,28.16,28.19,28.15,28.19,518800.0,20.1953,20.2168,20.1881,20.2168,518800.0
2007-08-23 12:40:00,28.2,28.24,28.18,28.21,713200.0,20.224,20.2527,20.2096,20.2311,713200.0
2007-08-23 12:50:00,28.22,28.23,28.13,28.16,941000.0,20.2383,20.2455,20.1738,20.1953,941000.0
2007-08-23 13:00:00,28.16,28.16,28.13,28.16,336600.0,20.1953,20.1953,20.1738,20.1953,336600.0
2007-08-23 13:10:00,28.16,28.2,28.15,28.15,468900.0,20.1953,20.224,20.1881,20.1881,468900.0
2007-08-23 13:20:00,28.16,28.17,28.14,28.15,377800.0,20.1953,20.2025,20.1809,20.1881,377800.0
2007-08-23 13:30:00,28.15,28.23,28.14,28.21,1784700.0,20.1881,20.2455,20.1809,20.2311,1784700.0
2007-08-23 13:40:00,28.21,28.23,28.2,28.21,527400.0,20.2311,20.2455,20.224,20.2311,527400.0
2007-08-23 13:50:00,28.22,28.26,28.22,28.24,659800.0,20.2383,20.267,20.2383,20.2527,659800.0
2007-08-23 14:00:00,28.24,28.29,28.22,28.27,890400.0,20.2527,20.2885,20.2383,20.2742,890400.0
2007-08-23 14:10:00,28.28,28.29,28.19,28.22,602300.0,20.2813,20.2885,20.2168,20.2383,602300.0
2007-08-23 14:20:00,28.22,28.24,28.19,28.2,444200.0,20.2383,20.2527,20.2168,20.224,444200.0
2007-08-23 14:30:00,28.2,28.22,28.19,28.19,435100.0,20.224,20.2383,20.2168,20.2168,435100.0
2007-08-23 14:40:00,28.2,28.2,28.11,28.14,1042800.0,20.224,20.224,20.1594,20.1809,1042800.0
2007-08-23 14:50:00,28.14,28.18,28.13,28.18,857600.0,20.1809,20.2096,20.1738,20.2096,857600.0
2007-08-23 15:00:00,28.18,28.2,28.13,28.15,752000.0,20.2096,20.224,20.1738,20.1881,752000.0
2007-08-23 15:10:00,28.15,28.18,28.12,28.16,885200.0,20.1881,20.2096,20.1666,20.1953,885200.0
2007-08-23 15:20:00,28.17,28.27,28.16,28.26,1813600.0,20.2025,20.2742,20.1953,20.267,1813600.0
2007-08-23 15:30:00,28.26,28.27,28.2,28.23,1070400.0,20.267,20.2742,20.224,20.2455,1070400.0
2007-08-23 15:40:00,28.22,28.28,28.22,28.24,800400.0,20.2383,20.2813,20.2383,20.2527,800400.0
2007-08-23 15:50:00,28.25,28.29,28.24,28.29,1741200.0,20.2598,20.2885,20.2527,20.2885,1741200.0
2007-08-24 09:30:00,28.21,28.26,28.1,28.15,1389500.0,20.2311,20.267,20.1523,20.1881,1389500.0
2007-08-24 09:40:00,28.14,28.17,28.13,28.13,786800.0,20.1809,20.2025,20.1738,20.1738,786800.0
2007-08-24 09:50:00,28.14,28.16,28.07,28.09,1211400.0,20.1809,20.1953,20.1307,20.1451,1211400.0
2007-08-24 10:00:00,28.09,28.2,28.09,28.18,1988700.0,20.1451,20.224,20.1451,20.2096,1988700.0
2007-08-24 10:10:00,28.18,28.18,28.12,28.12,798100.0,20.2096,20.2096,20.1666,20.1666,798100.0
2007-08-24 10:20:00,28.12,28.15,28.09,28.13,865000.0,20.1666,20.1881,20.1451,20.1738,865000.0
2007-08-24 10:30:00,28.13,28.15,28.11,28.13,826200.0,20.1738,20.1881,20.1594,20.1738,826200.0
2007-08-24 10:40:00,28.12,28.19,28.12,28.19,808200.0,20.1666,20.2168,20.1666,20.2168,808200.0
2007-08-24 10:50:00,28.18,28.23,28.17,28.23,976700.0,20.2096,20.2455,20.2025,20.2455,976700.0
2007-08-24 11:00:00,28.23,28.3,28.2,28.28,746000.0,20.2455,20.2957,20.224,20.2813,746000.0
2007-08-24 11:10:00,28.28,28.32,28.25,28.26,1175900.0,20.2813,20.31,20.2598,20.267,1175900.0
2007-08-24 11:20:00,28.26,28.32,28.25,28.32,544100.0,20.267,20.31,20.2598,20.31,544100.0
2007-08-24 11:30:00,28.32,28.35,28.29,28.32,957800.0,20.31,20.3316,20.2885,20.31,957800.0
2007-08-24 11:40:00,28.31,28.37,28.31,28.37,771400.0,20.3029,20.3459,20.3029,20.3459,771400.0
2007-08-24 11:50:00,28.37,28.42,28.36,28.42,1000700.0,20.3459,20.3818,20.3387,20.3818,1000700.0
2007-08-24 12:00:00,28.41,28.48,28.39,28.46,1067500.0,20.3746,20.4248,20.3602,20.4104,1067500.0
2007-08-24 12:10:00,28.46,28.59,28.45,28.58,2146300.0,20.4104,20.5037,20.4033,20.4965,2146300.0
2007-08-24 12:20:00,28.59,28.65,28.54,28.57,1237600.0,20.5037,20.5467,20.4678,20.4893,1237600.0
2007-08-24 12:30:00,28.58,28.58,28.53,28.57,690900.0,20.4965,20.4965,20.4606,20.4893,690900.0
2007-08-24 12:40:00,28.58,28.65,28.56,28.6,1213000.0,20.4965,20.5467,20.4822,20.5108,1213000.0
2007-08-24 12:50:00,28.61,28.63,28.58,28.59,349500.0,20.518,20.5324,20.4965,20.5037,349500.0
2007-08-24 13:00:00,28.58,28.61,28.58,28.6,391500.0,20.4965,20.518,20.4965,20.5108,391500.0
2007-08-24 13:10:00,28.59,28.64,28.59,28.62,526400.0,20.5037,20.5395,20.5037,20.5252,526400.0
2007-08-24 13:20:00,28.62,28.63,28.58,28.61,499400.0,20.5252,20.5324,20.4965,20.518,499400.0
2007-08-24 13:30:00,28.62,28.64,28.6,28.63,774700.0,20.5252,20.5395,20.5108,20.5324,774700.0
2007-08-24 13:40:00,28.63,28.68,28.61,28.63,762600.0,20.5324,20.5682,20.518,20.5324,762600.0
2007-08-24 13:50:00,28.63,28.63,28.56,28.6,1243700.0,20.5324,20.5324,20.4822,20.5108,1243700.0
2007-08-24 14:00:00,28.61,28.63,28.59,28.61,620400.0,20.518,20.5324,20.5037,20.518,620400.0
2007-08-24 14:10:00,28.6,28.64,28.59,28.63,526100.0,20.5108,20.5395,20.5037,20.5324,526100.0
2007-08-24 14:20:00,28.63,28.65,28.6,28.62,637600.0,20.5324,20.5467,20.5108,20.5252,637600.0
2007-08-24 14:30:00,28.62,28.65,28.6,28.63,486500.0,20.5252,20.5467,20.5108,20.5324,486500.0
2007-08-24 14:40:00,28.64,28.72,28.63,28.71,1029100.0,20.5395,20.5969,20.5324,20.5897,1029100.0
2007-08-24 14:50:00,28.72,28.73,28.68,28.72,1131600.0,20.5969,20.6041,20.5682,20.5969,1131600.0
2007-08-24 15:00:00,28.72,28.72,28.66,28.68,1016300.0,20.5969,20.5969,20.5539,20.5682,1016300.0
2007-08-24 15:10:00,28.68,28.71,28.68,28.69,856100.0,20.5682,20.5897,20.5682,20.5754,856100.0
2007-08-24 15:20:00,28.69,28.72,28.66,28.72,1120900.0,20.5754,20.5969,20.5539,20.5969,1120900.0
2007-08-24 15:30:00,28.72,28.8,28.72,28.77,2158900.0,20.5969,20.6543,20.5969,20.6328,2158900.0
2007-08-24 15:40:00,28.77,28.81,28.76,28.76,1680900.0,20.6328,20.6614,20.6256,20.6256,1680900.0
2007-08-24 15:50:00,28.76,28.84,28.75,28.8,2947300.0,20.6256,20.683,20.6184,20.6543,2947300.0
2007-08-27 09:30:00,28.62,28.77,28.54,28.72,1203000.0,20.5252,20.6328,20.4678,20.5969,1203000.0
2007-08-27 09:40:00,28.73,28.77,28.64,28.66,908100.0,20.6041,20.6328,20.5395,20.5539,908100.0
2007-08-27 09:50:00,28.66,28.67,28.64,28.66,607800.0,20.5539,20.561,20.5395,20.5539,607800.0
2007-08-27 10:00:00,28.66,28.69,28.55,28.58,1073500.0,20.5539,20.5754,20.475,20.4965,1073500.0
2007-08-27 10:10:00,28.58,28.62,28.56,28.61,744300.0,20.4965,20.5252,20.4822,20.518,744300.0
2007-08-27 10:20:00,28.61,28.61,28.54,28.57,645500.0,20.518,20.518,20.4678,20.4893,645500.0
2007-08-27 10:30:00,28.57,28.58,28.51,28.52,570700.0,20.4893,20.4965,20.4463,20.4535,570700.0
2007-08-27 10:40:00,28.52,28.56,28.52,28.55,624300.0,20.4535,20.4822,20.4535,20.475,624300.0
2007-08-27 10:50:00,28.54,28.55,28.5,28.5,340200.0,20.4678,20.475,20.4391,20.4391,340200.0
2007-08-27 11:00:00,28.51,28.51,28.47,28.47,473900.0,20.4463,20.4463,20.4176,20.4176,473900.0
2007-08-27 11:10:00,28.47,28.5,28.46,28.48,552800.0,20.4176,20.4391,20.4104,20.4248,552800.0
2007-08-27 11:20:00,28.47,28.5,28.44,28.5,638400.0,20.4176,20.4391,20.3961,20.4391,638400.0
2007-08-27 11:30:00,28.5,28.5,28.42,28.47,454800.0,20.4391,20.4391,20.3818,20.4176,454800.0
2007-08-27 11:40:00,28.47,28.5,28.47,28.5,252300.0,20.4176,20.4391,20.4176,20.4391,252300.0
2007-08-27 11:50:00,28.49,28.5,28.44,28.44,342600.0,20.432,20.4391,20.3961,20.3961,342600.0
2007-08-27 12:00:00,28.45,28.45,28.4,28.41,462900.0,20.4033,20.4033,20.3674,20.3746,462900.0
2007-08-27 12:10:00,28.41,28.46,28.41,28.46,290900.0,20.3746,20.4104,20.3746,20.4104,290900.0
2007-08-27 12:20:00,28.45,28.47,28.44,28.47,400300.0,20.4033,20.4176,20.3961,20.4176,400300.0
2007-08-27 12:30:00,28.46,28.5,28.46,28.49,392700.0,20.4104,20.4391,20.4104,20.432,392700.0
2007-08-27 12:40:00,28.5,28.55,28.49,28.53,597000.0,20.4391,20.475,20.432,20.4606,597000.0
2007-08-27 12:50:00,28.52,28.54,28.5,28.53,448300.0,20.4535,20.4678,20.4391,20.4606,448300.0
2007-08-27 13:00:00,28.53,28.58,28.52,28.56,675900.0,20.4606,20.4965,20.4535,20.4822,675900.0
2007-08-27 13:10:00,28.55,28.56,28.51,28.55,492700.0,20.475,20.4822,20.4463,20.475,492700.0
2007-08-27 13:20:00,28.55,28.56,28.52,28.54,429200.0,20.475,20.4822,20.4535,20.4678,429200.0
2007-08-27 13:30:00,28.53,28.55,28.5,28.51,632100.0,20.4606,20.475,20.4391,20.4463,632100.0
2007-08-27 13:40:00,28.51,28.54,28.51,28.54,415300.0,20.4463,20.4678,20.4463,20.4678,415300.0
2007-08-27 13:50:00,28.54,28.58,28.52,28.56,737100.0,20.4678,20.4965,20.4535,20.4822,737100.0
2007-08-27 14:00:00,28.56,28.59,28.54,28.56,643000.0,20.4822,20.5037,20.4678,20.4822,643000.0
2007-08-27 14:10:00,28.56,28.6,28.55,28.58,457200.0,20.4822,20.5108,20.475,20.4965,457200.0
2007-08-27 14:20:00,28.57,28.6,28.53,28.57,504500.0,20.4893,20.5108,20.4606,20.4893,504500.0
2007-08-27 14:30:00,28.56,28.61,28.56,28.6,415400.0,20.4822,20.518,20.4822,20.5108,415400.0
2007-08-27 14:40:00,28.61,28.61,28.57,28.57,282600.0,20.518,20.518,20.4893,20.4893,282600.0
2007-08-27 14:50:00,28.57,28.58,28.5,28.51,449700.0,20.4893,20.4965,20.4391,20.4463,449700.0
2007-08-27 15:00:00,28.51,28.52,28.46,28.47,643400.0,20.4463,20.4535,20.4104,20.4176,643400.0
2007-08-27 15:10:00,28.47,28.49,28.43,28.45,694200.0,20.4176,20.432,20.3889,20.4033,694200.0
2007-08-27 15:20:00,28.46,28.47,28.43,28.46,646700.0,20.4104,20.4176,20.3889,20.4104,646700.0
2007-08-27 15:30:00,28.45,28.48,28.45,28.45,673700.0,20.4033,20.4248,20.4033,20.4033,673700.0
2007-08-27 15:40:00,28.45,28.51,28.45,28.5,977700.0,20.4033,20.4463,20.4033,20.4391,977700.0
2007-08-27 15:50:00,28.51,28.51,28.44,28.49,2541100.0,20.4463,20.4463,20.3961,20.432,2541100.0
2007-08-28 09:30:00,28.26,28.38,28.23,28.32,1125900.0,20.267,20.3531,20.2455,20.31,1125900.0
2007-08-28 09:40:00,28.32,28.43,28.31,28.34,750100.0,20.31,20.3889,20.3029,20.3244,750100.0
2007-08-28 09:50:00,28.34,28.37,28.27,28.29,661700.0,20.3244,20.3459,20.2742,20.2885,661700.0
2007-08-28 10:00:00,28.29,28.37,28.25,28.26,819700.0,20.2885,20.3459,20.2598,20.267,819700.0
2007-08-28 10:10:00,28.25,28.36,28.25,28.35,804700.0,20.2598,20.3387,20.2598,20.3316,804700.0
2007-08-28 10:20:00,28.34,28.38,28.32,28.34,535800.0,20.3244,20.3531,20.31,20.3244,535800.0
2007-08-28 10:30:00,28.34,28.39,28.32,28.38,586900.0,20.3244,20.3602,20.31,20.3531,586900.0
2007-08-28 10:40:00,28.37,28.39,28.28,28.29,691500.0,20.3459,20.3602,20.2813,20.2885,691500.0
2007-08-28 10:50:00,28.29,28.32,28.26,28.31,732900.0,20.2885,20.31,20.267,20.3029,732900.0
2007-08-28 11:00:00,28.3,28.31,28.26,28.26,374200.0,20.2957,20.3029,20.267,20.267,374200.0
2007-08-28 11:10:00,28.26,28.28,28.24,28.26,624000.0,20.267,20.2813,20.2527,20.267,624000.0
2007-08-28 11:20:00,28.26,28.27,28.21,28.25,939000.0,20.267,20.2742,20.2311,20.2598,939000.0
2007-08-28 11:30:00,28.25,28.29,28.24,28.24,443500.0,20.2598,20.2885,20.2527,20.2527,443500.0
2007-08-28 11:40:00,28.24,28.32,28.24,28.31,588100.0,20.2527,20.31,20.2527,20.3029,588100.0
2007-08-28 11:50:00,28.3,28.31,28.28,28.31,471800.0,20.2957,20.3029,20.2813,20.3029,471800.0
2007-08-28 12:00:00,28.3,28.36,28.3,28.36,627400.0,20.2957,20.3387,20.2957,20.3387,627400.0
2007-08-28 12:10:00,28.36,28.38,28.35,28.37,786900.0,20.3387,20.3531,20.3316,20.3459,786900.0
2007-08-28 12:20:00,28.36,28.38,28.35,28.38,607400.0,20.3387,20.3531,20.3316,20.3531,607400.0
2007-08-28 12:30:00,28.37,28.39,28.34,28.39,1075300.0,20.3459,20.3602,20.3244,20.3602,1075300.0
2007-08-28 12:40:00,28.4,28.42,28.35,28.36,908400.0,20.3674,20.3818,20.3316,20.3387,908400.0
2007-08-28 12:50:00,28.36,28.4,28.32,28.4,1044700.0,20.3387,20.3674,20.31,20.3674,1044700.0
2007-08-28 13:00:00,28.4,28.41,28.33,28.34,429400.0,20.3674,20.3746,20.3172,20.3244,429400.0
2007-08-28 13:10:00,28.33,28.37,28.32,28.35,472400.0,20.3172,20.3459,20.31,20.3316,472400.0
2007-08-28 13:20:00,28.35,28.37,28.32,28.36,371700.0,20.3316,20.3459,20.31,20.3387,371700.0
2007-08-28 13:30:00,28.37,28.41,28.34,28.4,343800.0,20.3459,20.3746,20.3244,20.3674,343800.0
2007-08-28 13:40:00,28.4,28.41,28.36,28.38,374600.0,20.3674,20.3746,20.3387,20.3531,374600.0
2007-08-28 13:50:00,28.38,28.39,28.35,28.38,461900.0,20.3531,20.3602,20.3316,20.3531,461900.0
2007-08-28 14:00:00,28.38,28.4,28.29,28.31,919500.0,20.3531,20.3674,20.2885,20.3029,919500.0
2007-08-28 14:10:00,28.32,28.32,28.27,28.27,618200.0,20.31,20.31,20.2742,20.2742,618200.0
2007-08-28 14:20:00,28.27,28.34,28.26,28.32,442200.0,20.2742,20.3244,20.267,20.31,442200.0
2007-08-28 14:30:00,28.33,28.33,28.25,28.25,627000.0,20.3172,20.3172,20.2598,20.2598,627000.0
2007-08-28 14:40:00,28.26,28.27,28.2,28.22,873600.0,20.267,20.2742,20.224,20.2383,873600.0
2007-08-28 14:50:00,28.22,28.23,28.15,28.17,850400.0,20.2383,20.2455,20.1881,20.2025,850400.0
2007-08-28 15:00:00,28.18,28.24,28.17,28.18,754600.0,20.2096,20.2527,20.2025,20.2096,754600.0
2007-08-28 15:10:00,28.18,28.24,28.18,28.23,613100.0,20.2096,20.2527,20.2096,20.2455,613100.0
2007-08-28 15:20:00,28.23,28.24,28.13,28.14,703300.0,20.2455,20.2527,20.1738,20.1809,703300.0
2007-08-28 15:30:00,28.14,28.15,28.06,28.09,1243700.0,20.1809,20.1881,20.1236,20.1451,1243700.0
2007-08-28 15:40:00,28.09,28.1,28.0,28.0,1973100.0,20.1451,20.1523,20.0805,20.0805,1973100.0
2007-08-28 15:50:00,28.01,28.01,27.91,27.93,6092800.0,20.0877,20.0877,20.016,20.0303,6092800.0
2007-08-29 09:30:00,28.09,28.13,27.99,27.99,1441100.0,20.1451,20.1738,20.0734,20.0734,1441100.0
2007-08-29 09:40:00,27.99,28.05,27.98,28.04,921700.0,20.0734,20.1164,20.0662,20.1092,921700.0
2007-08-29 09:50:00,28.03,28.04,27.92,27.98,1321900.0,20.1021,20.1092,20.0232,20.0662,1321900.0
2007-08-29 10:00:00,27.98,27.98,27.83,27.84,1606800.0,20.0662,20.0662,19.9586,19.9658,1606800.0
2007-08-29 10:10:00,27.84,27.92,27.82,27.92,1260600.0,19.9658,20.0232,19.9515,20.0232,1260600.0
2007-08-29 10:20:00,27.92,27.97,27.92,27.97,928600.0,20.0232,20.059,20.0232,20.059,928600.0
2007-08-29 10:30:00,27.96,28.0,27.92,27.95,1071200.0,20.0519,20.0805,20.0232,20.0447,1071200.0
2007-08-29 10:40:00,27.95,28.05,27.95,28.04,1038600.0,20.0447,20.1164,20.0447,20.1092,1038600.0
2007-08-29 10:50:00,28.03,28.09,28.03,28.05,798400.0,20.1021,20.1451,20.1021,20.1164,798400.0
2007-08-29 11:00:00,28.05,28.12,28.05,28.07,689600.0,20.1164,20.1666,20.1164,20.1307,689600.0
2007-08-29 11:10:00,28.07,28.09,28.02,28.02,653700.0,20.1307,20.1451,20.0949,20.0949,653700.0
2007-08-29 11:20:00,28.02,28.1,27.98,28.06,897200.0,20.0949,20.1523,20.0662,20.1236,897200.0
2007-08-29 11:30:00,28.06,28.27,28.06,28.23,1345200.0,20.1236,20.2742,20.1236,20.2455,1345200.0
2007-08-29 11:40:00,28.24,28.27,28.18,28.18,934600.0,20.2527,20.2742,20.2096,20.2096,934600.0
2007-08-29 11:50:00,28.18,28.27,28.18,28.24,911300.0,20.2096,20.2742,20.2096,20.2527,911300.0
2007-08-29 12:00:00,28.24,28.25,28.18,28.21,439300.0,20.2527,20.2598,20.2096,20.2311,439300.0
2007-08-29 12:10:00,28.2,28.27,28.2,28.27,374600.0,20.224,20.2742,20.224,20.2742,374600.0
2007-08-29 12:20:00,28.27,28.27,28.2,28.22,440900.0,20.2742,20.2742,20.224,20.2383,440900.0
2007-08-29 12:30:00,28.23,28.25,28.19,28.25,494500.0,20.2455,20.2598,20.2168,20.2598,494500.0
2007-08-29 12:40:00,28.25,28.26,28.21,28.26,435300.0,20.2598,20.267,20.2311,20.267,435300.0
2007-08-29 12:50:00,28.26,28.26,28.2,28.23,582000.0,20.267,20.267,20.224,20.2455,582000.0
2007-08-29 13:00:00,28.23,28.26,28.23,28.25,405400.0,20.2455,20.267,20.2455,20.2598,405400.0
2007-08-29 13:10:00,28.24,28.25,28.2,28.22,620600.0,20.2527,20.2598,20.224,20.2383,620600.0
2007-08-29 13:20:00,28.21,28.22,28.18,28.19,495100.0,20.2311,20.2383,20.2096,20.2168,495100.0
2007-08-29 13:30:00,28.18,28.2,28.12,28.18,803300.0,20.2096,20.224,20.1666,20.2096,803300.0
2007-08-29 13:40:00,28.18,28.21,28.13,28.17,661900.0,20.2096,20.2311,20.1738,20.2025,661900.0
2007-08-29 13:50:00,28.16,28.21,28.15,28.19,453600.0,20.1953,20.2311,20.1881,20.2168,453600.0
2007-08-29 14:00:00,28.19,28.25,28.19,28.24,522200.0,20.2168,20.2598,20.2168,20.2527,522200.0
2007-08-29 14:10:00,28.23,28.29,28.22,28.29,793500.0,20.2455,20.2885,20.2383,20.2885,793500.0
2007-08-29 14:20:00,28.28,28.3,28.26,28.27,697200.0,20.2813,20.2957,20.267,20.2742,697200.0
2007-08-29 14:30:00,28.27,28.37,28.27,28.36,1350200.0,20.2742,20.3459,20.2742,20.3387,1350200.0
2007-08-29 14:40:00,28.36,28.42,28.34,28.41,996700.0,20.3387,20.3818,20.3244,20.3746,996700.0
2007-08-29 14:50:00,28.41,28.43,28.37,28.41,968200.0,20.3746,20.3889,20.3459,20.3746,968200.0
2007-08-29 15:00:00,28.41,28.47,28.41,28.47,1064700.0,20.3746,20.4176,20.3746,20.4176,1064700.0
2007-08-29 15:10:00,28.47,28.5,28.46,28.46,1184400.0,20.4176,20.4391,20.4104,20.4104,1184400.0
2007-08-29 15:20:00,28.47,28.49,28.44,28.49,1143400.0,20.4176,20.432,20.3961,20.432,1143400.0
2007-08-29 15:30:00,28.49,28.52,28.48,28.51,1178000.0,20.432,20.4535,20.4248,20.4463,1178000.0
2007-08-29 15:40:00,28.5,28.55,28.49,28.5,1724200.0,20.4391,20.475,20.432,20.4391,1724200.0
2007-08-29 15:50:00,28.5,28.61,28.5,28.59,3677500.0,20.4391,20.518,20.4391,20.5037,3677500.0
2007-08-30 09:30:00,28.42,28.47,28.32,28.42,1218300.0,20.3818,20.4176,20.31,20.3818,1218300.0
2007-08-30 09:40:00,28.42,28.47,28.4,28.43,634700.0,20.3818,20.4176,20.3674,20.3889,634700.0
2007-08-30 09:50:00,28.44,28.5,28.38,28.42,813700.0,20.3961,20.4391,20.3531,20.3818,813700.0
2007-08-30 10:00:00,28.42,28.56,28.4,28.56,845200.0,20.3818,20.4822,20.3674,20.4822,845200.0
2007-08-30 10:10:00,28.55,28.66,28.51,28.66,976200.0,20.475,20.5539,20.4463,20.5539,976200.0
2007-08-30 10:20:00,28.66,28.74,28.65,28.68,1081100.0,20.5539,20.6112,20.5467,20.5682,1081100.0
2007-08-30 10:30:00,28.68,28.71,28.63,28.65,682800.0,20.5682,20.5897,20.5324,20.5467,682800.0
2007-08-30 10:40:00,28.64,28.77,28.63,28.73,997500.0,20.5395,20.6328,20.5324,20.6041,997500.0
2007-08-30 10:50:00,28.73,28.75,28.69,28.69,431900.0,20.6041,20.6184,20.5754,20.5754,431900.0
2007-08-30 11:00:00,28.69,28.77,28.67,28.76,784700.0,20.5754,20.6328,20.561,20.6256,784700.0
2007-08-30 11:10:00,28.75,28.83,28.75,28.83,569800.0,20.6184,20.6758,20.6184,20.6758,569800.0
2007-08-30 11:20:00,28.82,28.91,28.82,28.9,1038500.0,20.6686,20.7332,20.6686,20.726,1038500.0
2007-08-30 11:30:00,28.89,28.91,28.83,28.89,423400.0,20.7188,20.7332,20.6758,20.7188,423400.0
2007-08-30 11:40:00,28.89,28.93,28.85,28.91,531200.0,20.7188,20.7475,20.6901,20.7332,531200.0
2007-08-30 11:50:00,28.91,28.92,28.85,28.85,464700.0,20.7332,20.7403,20.6901,20.6901,464700.0
2007-08-30 12:00:00,28.85,28.86,28.76,28.76,563900.0,20.6901,20.6973,20.6256,20.6256,563900.0
2007-08-30 12:10:00,28.76,28.77,28.64,28.66,902200.0,20.6256,20.6328,20.5395,20.5539,902200.0
2007-08-30 12:20:00,28.66,28.74,28.63,28.71,872500.0,20.5539,20.6112,20.5324,20.5897,872500.0
2007-08-30 12:30:00,28.72,28.78,28.68,28.72,697400.0,20.5969,20.6399,20.5682,20.5969,697400.0
2007-08-30 12:40:00,28.72,28.73,28.69,28.72,401200.0,20.5969,20.6041,20.5754,20.5969,401200.0
2007-08-30 12:50:00,28.71,28.76,28.7,28.75,397900.0,20.5897,20.6256,20.5826,20.6184,397900.0
2007-08-30 13:00:00,28.74,28.8,28.73,28.77,463000.0,20.6112,20.6543,20.6041,20.6328,463000.0
2007-08-30 13:10:00,28.76,28.78,28.69,28.71,506600.0,20.6256,20.6399,20.5754,20.5897,506600.0
2007-08-30 13:20:00,28.71,28.72,28.64,28.67,529000.0,20.5897,20.5969,20.5395,20.561,529000.0
2007-08-30 13:30:00,28.68,28.68,28.62,28.67,297800.0,20.5682,20.5682,20.5252,20.561,297800.0
2007-08-30 13:40:00,28.67,28.67,28.58,28.58,407900.0,20.561,20.561,20.4965,20.4965,407900.0
2007-08-30 13:50:00,28.58,28.62,28.56,28.61,795600.0,20.4965,20.5252,20.4822,20.518,795600.0
2007-08-30 14:00:00,28.61,28.68,28.61,28.62,365900.0,20.518,20.5682,20.518,20.5252,365900.0
2007-08-30 14:10:00,28.63,28.65,28.57,28.57,362800.0,20.5324,20.5467,20.4893,20.4893,362800.0
2007-08-30 14:20:00,28.57,28.64,28.53,28.54,1119600.0,20.4893,20.5395,20.4606,20.4678,1119600.0
2007-08-30 14:30:00,28.54,28.56,28.5,28.5,1006500.0,20.4678,20.4822,20.4391,20.4391,1006500.0
2007-08-30 14:40:00,28.51,28.53,28.38,28.41,964700.0,20.4463,20.4606,20.3531,20.3746,964700.0
2007-08-30 14:50:00,28.41,28.43,28.33,28.37,928000.0,20.3746,20.3889,20.3172,20.3459,928000.0
2007-08-30 15:00:00,28.38,28.48,28.37,28.46,966400.0,20.3531,20.4248,20.3459,20.4104,966400.0
2007-08-30 15:10:00,28.46,28.51,28.42,28.5,577300.0,20.4104,20.4463,20.3818,20.4391,577300.0
2007-08-30 15:20:00,28.51,28.57,28.46,28.47,952000.0,20.4463,20.4893,20.4104,20.4176,952000.0
2007-08-30 15:30:00,28.47,28.5,28.41,28.41,1094100.0,20.4176,20.4391,20.3746,20.3746,1094100.0
2007-08-30 15:40:00,28.41,28.43,28.38,28.39,1076900.0,20.3746,20.3889,20.3531,20.3602,1076900.0
2007-08-30 15:50:00,28.39,28.45,28.36,28.45,2267600.0,20.3602,20.4033,20.3387,20.4033,2267600.0
2007-08-31 09:30:00,28.73,28.74,28.5,28.51,2041700.0,20.6041,20.6112,20.4391,20.4463,2041700.0
2007-08-31 09:40:00,28.52,28.52,28.36,28.52,1463700.0,20.4535,20.4535,20.3387,20.4535,1463700.0
2007-08-31 09:50:00,28.52,28.6,28.49,28.53,1142500.0,20.4535,20.5108,20.432,20.4606,1142500.0
2007-08-31 10:00:00,28.53,28.59,28.38,28.47,2026500.0,20.4606,20.5037,20.3531,20.4176,2026500.0
2007-08-31 10:10:00,28.47,28.52,28.41,28.52,1000100.0,20.4176,20.4535,20.3746,20.4535,1000100.0
2007-08-31 10:20:00,28.51,28.56,28.47,28.53,586400.0,20.4463,20.4822,20.4176,20.4606,586400.0
2007-08-31 10:30:00,28.54,28.63,28.51,28.63,1080000.0,20.4678,20.5324,20.4463,20.5324,1080000.0
2007-08-31 10:40:00,28.63,28.63,28.52,28.54,732100.0,20.5324,20.5324,20.4535,20.4678,732100.0
2007-08-31 10:50:00,28.54,28.57,28.51,28.52,362300.0,20.4678,20.4893,20.4463,20.4535,362300.0
2007-08-31 11:00:00,28.53,28.57,28.5,28.51,768400.0,20.4606,20.4893,20.4391,20.4463,768400.0
2007-08-31 11:10:00,28.5,28.55,28.47,28.5,811800.0,20.4391,20.475,20.4176,20.4391,811800.0
2007-08-31 11:20:00,28.5,28.51,28.47,28.5,342500.0,20.4391,20.4463,20.4176,20.4391,342500.0
2007-08-31 11:30:00,28.5,28.58,28.5,28.58,386100.0,20.4391,20.4965,20.4391,20.4965,386100.0
2007-08-31 11:40:00,28.57,28.6,28.55,28.6,421200.0,20.4893,20.5108,20.475,20.5108,421200.0
2007-08-31 11:50:00,28.59,28.7,28.59,28.66,900800.0,20.5037,20.5826,20.5037,20.5539,900800.0
2007-08-31 12:00:00,28.66,28.71,28.66,28.67,509200.0,20.5539,20.5897,20.5539,20.561,509200.0
2007-08-31 12:10:00,28.67,28.75,28.66,28.74,826000.0,20.561,20.6184,20.5539,20.6112,826000.0
2007-08-31 12:20:00,28.75,28.79,28.75,28.77,710000.0,20.6184,20.6471,20.6184,20.6328,710000.0
2007-08-31 12:30:00,28.77,28.85,28.77,28.85,1140200.0,20.6328,20.6901,20.6328,20.6901,1140200.0
2007-08-31 12:40:00,28.85,28.88,28.84,28.88,651900.0,20.6901,20.7116,20.683,20.7116,651900.0
2007-08-31 12:50:00,28.87,28.87,28.83,28.86,955900.0,20.7045,20.7045,20.6758,20.6973,955900.0
2007-08-31 13:00:00,28.85,28.86,28.82,28.84,504300.0,20.6901,20.6973,20.6686,20.683,504300.0
2007-08-31 13:10:00,28.84,28.88,28.83,28.87,610600.0,20.683,20.7116,20.6758,20.7045,610600.0
2007-08-31 13:20:00,28.87,28.89,28.87,28.89,601200.0,20.7045,20.7188,20.7045,20.7188,601200.0
2007-08-31 13:30:00,28.89,28.89,28.81,28.85,549000.0,20.7188,20.7188,20.6614,20.6901,549000.0
2007-08-31 13:40:00,28.84,28.85,28.8,28.81,518600.0,20.683,20.6901,20.6543,20.6614,518600.0
2007-08-31 13:50:00,28.81,28.84,28.8,28.82,394800.0,20.6614,20.683,20.6543,20.6686,394800.0
2007-08-31 14:00:00,28.82,28.85,28.82,28.83,439800.0,20.6686,20.6901,20.6686,20.6758,439800.0
2007-08-31 14:10:00,28.83,28.84,28.8,28.81,503900.0,20.6758,20.683,20.6543,20.6614,503900.0
2007-08-31 14:20:00,28.8,28.81,28.73,28.76,659300.0,20.6543,20.6614,20.6041,20.6256,659300.0
2007-08-31 14:30:00,28.76,28.84,28.76,28.82,719600.0,20.6256,20.683,20.6256,20.6686,719600.0
2007-08-31 14:40:00,28.82,28.83,28.81,28.82,426600.0,20.6686,20.6758,20.6614,20.6686,426600.0
2007-08-31 14:50:00,28.81,28.82,28.75,28.75,548400.0,20.6614,20.6686,20.6184,20.6184,548400.0
2007-08-31 15:00:00,28.75,28.8,28.75,28.79,417300.0,20.6184,20.6543,20.6184,20.6471,417300.0
2007-08-31 15:10:00,28.79,28.85,28.79,28.83,625100.0,20.6471,20.6901,20.6471,20.6758,625100.0
2007-08-31 15:20:00,28.83,28.84,28.82,28.84,783600.0,20.6758,20.683,20.6686,20.683,783600.0
2007-08-31 15:30:00,28.84,28.88,28.83,28.87,1230200.0,20.683,20.7116,20.6758,20.7045,1230200.0
2007-08-31 15:40:00,28.86,28.92,28.86,28.89,1722800.0,20.6973,20.7403,20.6973,20.7188,1722800.0
2007-08-31 15:50:00,28.9,28.9,28.67,28.69,3635300.0,20.726,20.726,20.561,20.5754,3635300.0
2007-09-04 09:30:00,28.54,28.57,28.48,28.56,1892600.0,20.4678,20.4893,20.4248,20.4822,1892600.0
2007-09-04 09:40:00,28.56,28.66,28.53,28.63,1258600.0,20.4822,20.5539,20.4606,20.5324,1258600.0
2007-09-04 09:50:00,28.63,28.77,28.61,28.74,1390200.0,20.5324,20.6328,20.518,20.6112,1390200.0
2007-09-04 10:00:00,28.75,28.84,28.74,28.78,1945600.0,20.6184,20.683,20.6112,20.6399,1945600.0
2007-09-04 10:10:00,28.78,28.89,28.77,28.87,1281000.0,20.6399,20.7188,20.6328,20.7045,1281000.0
2007-09-04 10:20:00,28.88,28.92,28.87,28.9,1565500.0,20.7116,20.7403,20.7045,20.726,1565500.0
2007-09-04 10:30:00,28.89,28.95,28.86,28.94,1159100.0,20.7188,20.7618,20.6973,20.7547,1159100.0
2007-09-04 10:40:00,28.94,29.0,28.93,28.99,1364600.0,20.7547,20.7977,20.7475,20.7905,1364600.0
2007-09-04 10:50:00,28.98,28.99,28.92,28.94,736500.0,20.7834,20.7905,20.7403,20.7547,736500.0
2007-09-04 11:00:00,28.93,28.98,28.92,28.97,745600.0,20.7475,20.7834,20.7403,20.7762,745600.0
2007-09-04 11:10:00,28.97,29.0,28.94,29.0,870000.0,20.7762,20.7977,20.7547,20.7977,870000.0
2007-09-04 11:20:00,29.0,29.06,28.98,29.02,1331100.0,20.7977,20.8407,20.7834,20.812,1331100.0
2007-09-04 11:30:00,29.03,29.05,29.01,29.03,430700.0,20.8192,20.8336,20.8049,20.8192,430700.0
2007-09-04 11:40:00,29.03,29.04,28.95,28.95,623900.0,20.8192,20.8264,20.7618,20.7618,623900.0
2007-09-04 11:50:00,28.95,28.96,28.86,28.88,1020300.0,20.7618,20.769,20.6973,20.7116,1020300.0
2007-09-04 12:00:00,28.88,28.92,28.87,28.92,615600.0,20.7116,20.7403,20.7045,20.7403,615600.0
2007-09-04 12:10:00,28.91,28.92,28.85,28.85,360500.0,20.7332,20.7403,20.6901,20.6901,360500.0
2007-09-04 12:20:00,28.85,28.9,28.84,28.89,371500.0,20.6901,20.726,20.683,20.7188,371500.0
2007-09-04 12:30:00,28.9,28.92,28.89,28.91,401900.0,20.726,20.7403,20.7188,20.7332,401900.0
2007-09-04 12:40:00,28.9,28.96,28.9,28.96,460300.0,20.726,20.769,20.726,20.769,460300.0
2007-09-04 12:50:00,28.95,28.98,28.95,28.95,400900.0,20.7618,20.7834,20.7618,20.7618,400900.0
2007-09-04 13:00:00,28.95,28.96,28.9,28.92,493600.0,20.7618,20.769,20.726,20.7403,493600.0
2007-09-04 13:10:00,28.91,29.0,28.91,28.97,576800.0,20.7332,20.7977,20.7332,20.7762,576800.0
2007-09-04 13:20:00,28.97,29.04,28.97,29.03,745600.0,20.7762,20.8264,20.7762,20.8192,745600.0
2007-09-04 13:30:00,29.03,29.04,28.99,29.0,660800.0,20.8192,20.8264,20.7905,20.7977,660800.0
2007-09-04 13:40:00,29.0,29.04,28.98,29.02,513300.0,20.7977,20.8264,20.7834,20.812,513300.0
2007-09-04 13:50:00,29.02,29.03,28.99,29.02,796400.0,20.812,20.8192,20.7905,20.812,796400.0
2007-09-04 14:00:00,29.02,29.03,28.99,28.99,832700.0,20.812,20.8192,20.7905,20.7905,832700.0
2007-09-04 14:10:00,28.99,29.07,28.99,29.07,860500.0,20.7905,20.8479,20.7905,20.8479,860500.0
2007-09-04 14:20:00,29.07,29.07,29.03,29.03,779600.0,20.8479,20.8479,20.8192,20.8192,779600.0
2007-09-04 14:30:00,29.03,29.04,28.98,28.99,733900.0,20.8192,20.8264,20.7834,20.7905,733900.0
2007-09-04 14:40:00,28.98,29.04,28.98,29.0,917200.0,20.7834,20.8264,20.7834,20.7977,917200.0
2007-09-04 14:50:00,29.0,29.04,29.0,29.0,825900.0,20.7977,20.8264,20.7977,20.7977,825900.0
2007-09-04 15:00:00,29.01,29.01,28.93,28.98,1169900.0,20.8049,20.8049,20.7475,20.7834,1169900.0
2007-09-04 15:10:00,28.98,29.03,28.98,29.01,804400.0,20.7834,20.8192,20.7834,20.8049,804400.0
2007-09-04 15:20:00,29.01,29.1,29.01,29.08,1075500.0,20.8049,20.8694,20.8049,20.8551,1075500.0
2007-09-04 15:30:00,29.08,29.09,29.0,29.01,1630200.0,20.8551,20.8623,20.7977,20.8049,1630200.0
2007-09-04 15:40:00,29.01,29.03,28.92,28.93,1927900.0,20.8049,20.8192,20.7403,20.7475,1927900.0
2007-09-04 15:50:00,28.93,28.94,28.79,28.81,4525000.0,20.7475,20.7547,20.6471,20.6614,4525000.0
2007-09-05 09:30:00,28.72,28.73,28.6,28.63,1549400.0,20.5969,20.6041,20.5108,20.5324,1549400.0
2007-09-05 09:40:00,28.64,28.69,28.62,28.64,1203800.0,20.5395,20.5754,20.5252,20.5395,1203800.0
2007-09-05 09:50:00,28.65,28.66,28.58,28.59,1014900.0,20.5467,20.5539,20.4965,20.5037,1014900.0
2007-09-05 10:00:00,28.59,28.63,28.5,28.61,1761600.0,20.5037,20.5324,20.4391,20.518,1761600.0
2007-09-05 10:10:00,28.61,28.61,28.48,28.52,1390200.0,20.518,20.518,20.4248,20.4535,1390200.0
2007-09-05 10:20:00,28.52,28.58,28.49,28.58,738900.0,20.4535,20.4965,20.432,20.4965,738900.0
2007-09-05 10:30:00,28.57,28.59,28.51,28.59,855300.0,20.4893,20.5037,20.4463,20.5037,855300.0
2007-09-05 10:40:00,28.58,28.6,28.54,28.54,933100.0,20.4965,20.5108,20.4678,20.4678,933100.0
2007-09-05 10:50:00,28.54,28.59,28.52,28.55,641800.0,20.4678,20.5037,20.4535,20.475,641800.0
2007-09-05 11:00:00,28.55,28.56,28.46,28.48,986800.0,20.475,20.4822,20.4104,20.4248,986800.0
2007-09-05 11:10:00,28.48,28.54,28.47,28.54,518700.0,20.4248,20.4678,20.4176,20.4678,518700.0
2007-09-05 11:20:00,28.54,28.54,28.47,28.5,510000.0,20.4678,20.4678,20.4176,20.4391,510000.0
2007-09-05 11:30:00,28.5,28.51,28.43,28.44,1831600.0,20.4391,20.4463,20.3889,20.3961,1831600.0
2007-09-05 11:40:00,28.44,28.47,28.42,28.44,713700.0,20.3961,20.4176,20.3818,20.3961,713700.0
2007-09-05 11:50:00,28.44,28.57,28.44,28.56,897300.0,20.3961,20.4893,20.3961,20.4822,897300.0
2007-09-05 12:00:00,28.57,28.58,28.51,28.52,692900.0,20.4893,20.4965,20.4463,20.4535,692900.0
2007-09-05 12:10:00,28.52,28.56,28.5,28.55,826500.0,20.4535,20.4822,20.4391,20.475,826500.0
2007-09-05 12:20:00,28.54,28.58,28.54,28.56,617200.0,20.4678,20.4965,20.4678,20.4822,617200.0
2007-09-05 12:30:00,28.56,28.58,28.55,28.58,369000.0,20.4822,20.4965,20.475,20.4965,369000.0
2007-09-05 12:40:00,28.57,28.59,28.53,28.56,562000.0,20.4893,20.5037,20.4606,20.4822,562000.0
2007-09-05 12:50:00,28.56,28.65,28.55,28.65,666900.0,20.4822,20.5467,20.475,20.5467,666900.0
2007-09-05 13:00:00,28.65,28.65,28.58,28.58,797500.0,20.5467,20.5467,20.4965,20.4965,797500.0
2007-09-05 13:10:00,28.58,28.62,28.57,28.6,518600.0,20.4965,20.5252,20.4893,20.5108,518600.0
2007-09-05 13:20:00,28.6,28.61,28.56,28.58,529000.0,20.5108,20.518,20.4822,20.4965,529000.0
2007-09-05 13:30:00,28.58,28.6,28.53,28.58,1027800.0,20.4965,20.5108,20.4606,20.4965,1027800.0
2007-09-05 13:40:00,28.59,28.59,28.53,28.57,897200.0,20.5037,20.5037,20.4606,20.4893,897200.0
2007-09-05 13:50:00,28.57,28.58,28.47,28.47,853900.0,20.4893,20.4965,20.4176,20.4176,853900.0
2007-09-05 14:00:00,28.47,28.52,28.45,28.49,1572600.0,20.4176,20.4535,20.4033,20.432,1572600.0
2007-09-05 14:10:00,28.48,28.49,28.45,28.49,1153000.0,20.4248,20.432,20.4033,20.432,1153000.0
2007-09-05 14:20:00,28.48,28.49,28.45,28.47,1008600.0,20.4248,20.432,20.4033,20.4176,1008600.0
2007-09-05 14:30:00,28.47,28.52,28.45,28.5,987800.0,20.4176,20.4535,20.4033,20.4391,987800.0
2007-09-05 14:40:00,28.5,28.51,28.43,28.45,970400.0,20.4391,20.4463,20.3889,20.4033,970400.0
2007-09-05 14:50:00,28.44,28.51,28.44,28.5,591200.0,20.3961,20.4463,20.3961,20.4391,591200.0
2007-09-05 15:00:00,28.49,28.53,28.46,28.49,1328100.0,20.432,20.4606,20.4104,20.432,1328100.0
2007-09-05 15:10:00,28.5,28.53,28.46,28.5,880800.0,20.4391,20.4606,20.4104,20.4391,880800.0
2007-09-05 15:20:00,28.5,28.53,28.45,28.53,1262900.0,20.4391,20.4606,20.4033,20.4606,1262900.0
2007-09-05 15:30:00,28.52,28.57,28.44,28.49,1737400.0,20.4535,20.4893,20.3961,20.432,1737400.0
2007-09-05 15:40:00,28.48,28.58,28.48,28.53,1949900.0,20.4248,20.4965,20.4248,20.4606,1949900.0
2007-09-05 15:50:00,28.52,28.55,28.47,28.47,2689900.0,20.4535,20.475,20.4176,20.4176,2689900.0
2007-09-06 09:30:00,28.58,28.67,28.56,28.59,1377900.0,20.4965,20.561,20.4822,20.5037,1377900.0
2007-09-06 09:40:00,28.59,28.64,28.55,28.61,624700.0,20.5037,20.5395,20.475,20.518,624700.0
2007-09-06 09:50:00,28.62,28.73,28.61,28.72,1339600.0,20.5252,20.6041,20.518,20.5969,1339600.0
2007-09-06 10:00:00,28.72,28.8,28.72,28.77,2704000.0,20.5969,20.6543,20.5969,20.6328,2704000.0
2007-09-06 10:10:00,28.77,28.78,28.68,28.7,2042500.0,20.6328,20.6399,20.5682,20.5826,2042500.0
2007-09-06 10:20:00,28.7,28.71,28.68,28.7,1137200.0,20.5826,20.5897,20.5682,20.5826,1137200.0
2007-09-06 10:30:00,28.71,28.75,28.7,28.74,1146900.0,20.5897,20.6184,20.5826,20.6112,1146900.0
2007-09-06 10:40:00,28.73,28.76,28.73,28.76,776300.0,20.6041,20.6256,20.6041,20.6256,776300.0
2007-09-06 10:50:00,28.76,28.81,28.75,28.79,680700.0,20.6256,20.6614,20.6184,20.6471,680700.0
2007-09-06 11:00:00,28.8,28.8,28.77,28.77,445100.0,20.6543,20.6543,20.6328,20.6328,445100.0
2007-09-06 11:10:00,28.77,28.82,28.77,28.82,320900.0,20.6328,20.6686,20.6328,20.6686,320900.0
2007-09-06 11:20:00,28.82,28.91,28.82,28.91,1079100.0,20.6686,20.7332,20.6686,20.7332,1079100.0
2007-09-06 11:30:00,28.91,28.93,28.88,28.89,1511200.0,20.7332,20.7475,20.7116,20.7188,1511200.0
2007-09-06 11:40:00,28.9,28.93,28.87,28.9,872300.0,20.726,20.7475,20.7045,20.726,872300.0
2007-09-06 11:50:00,28.9,28.93,28.88,28.9,1064100.0,20.726,20.7475,20.7116,20.726,1064100.0
2007-09-06 12:00:00,28.91,28.91,28.84,28.84,521400.0,20.7332,20.7332,20.683,20.683,521400.0
2007-09-06 12:10:00,28.84,28.93,28.83,28.89,966800.0,20.683,20.7475,20.6758,20.7188,966800.0
2007-09-06 12:20:00,28.88,28.94,28.88,28.94,600400.0,20.7116,20.7547,20.7116,20.7547,600400.0
2007-09-06 12:30:00,28.94,28.95,28.89,28.93,636100.0,20.7547,20.7618,20.7188,20.7475,636100.0
2007-09-06 12:40:00,28.94,28.95,28.91,28.92,898800.0,20.7547,20.7618,20.7332,20.7403,898800.0
2007-09-06 12:50:00,28.92,28.93,28.89,28.92,537600.0,20.7403,20.7475,20.7188,20.7403,537600.0
2007-09-06 13:00:00,28.92,28.95,28.92,28.93,1144700.0,20.7403,20.7618,20.7403,20.7475,1144700.0
2007-09-06 13:10:00,28.93,28.95,28.89,28.91,1081100.0,20.7475,20.7618,20.7188,20.7332,1081100.0
2007-09-06 13:20:00,28.9,28.96,28.9,28.96,628100.0,20.726,20.769,20.726,20.769,628100.0
2007-09-06 13:30:00,28.96,28.96,28.92,28.95,736000.0,20.769,20.769,20.7403,20.7618,736000.0
2007-09-06 13:40:00,28.95,28.96,28.92,28.94,960600.0,20.7618,20.769,20.7403,20.7547,960600.0
2007-09-06 13:50:00,28.94,28.96,28.94,28.95,392000.0,20.7547,20.769,20.7547,20.7618,392000.0
2007-09-06 14:00:00,28.95,28.96,28.91,28.95,962600.0,20.7618,20.769,20.7332,20.7618,962600.0
2007-09-06 14:10:00,28.95,29.01,28.94,29.0,1659600.0,20.7618,20.8049,20.7547,20.7977,1659600.0
2007-09-06 14:20:00,29.0,29.0,28.93,28.94,1015000.0,20.7977,20.7977,20.7475,20.7547,1015000.0
2007-09-06 14:30:00,28.95,28.99,28.93,28.97,527900.0,20.7618,20.7905,20.7475,20.7762,527900.0
2007-09-06 14:40:00,28.96,28.99,28.95,28.96,954200.0,20.769,20.7905,20.7618,20.769,954200.0
2007-09-06 14:50:00,28.97,28.98,28.94,28.96,699700.0,20.7762,20.7834,20.7547,20.769,699700.0
2007-09-06 15:00:00,28.96,28.99,28.95,28.96,869000.0,20.769,20.7905,20.7618,20.769,869000.0
2007-09-06 15:10:00,28.96,28.99,28.93,28.94,726900.0,20.769,20.7905,20.7475,20.7547,726900.0
2007-09-06 15:20:00,28.94,28.95,28.9,28.94,971800.0,20.7547,20.7618,20.726,20.7547,971800.0
2007-09-06 15:30:00,28.94,28.98,28.93,28.95,873200.0,20.7547,20.7834,20.7475,20.7618,873200.0
2007-09-06 15:40:00,28.95,28.95,28.9,28.91,1928100.0,20.7618,20.7618,20.726,20.7332,1928100.0
2007-09-06 15:50:00,28.9,28.95,28.86,28.91,4277600.0,20.726,20.7618,20.6973,20.7332,4277600.0
2007-09-07 09:30:00,28.62,28.72,28.58,28.63,2338400.0,20.5252,20.5969,20.4965,20.5324,2338400.0
2007-09-07 09:40:00,28.64,28.76,28.63,28.76,1254900.0,20.5395,20.6256,20.5324,20.6256,1254900.0
2007-09-07 09:50:00,28.76,28.83,28.72,28.78,1113000.0,20.6256,20.6758,20.5969,20.6399,1113000.0
2007-09-07 10:00:00,28.78,28.8,28.72,28.75,1299700.0,20.6399,20.6543,20.5969,20.6184,1299700.0
2007-09-07 10:10:00,28.76,28.77,28.7,28.75,812400.0,20.6256,20.6328,20.5826,20.6184,812400.0
2007-09-07 10:20:00,28.75,28.82,28.74,28.79,884600.0,20.6184,20.6686,20.6112,20.6471,884600.0
2007-09-07 10:30:00,28.79,28.79,28.65,28.65,1032800.0,20.6471,20.6471,20.5467,20.5467,1032800.0
2007-09-07 10:40:00,28.65,28.72,28.56,28.59,1434300.0,20.5467,20.5969,20.4822,20.5037,1434300.0
2007-09-07 10:50:00,28.58,28.61,28.54,28.59,941100.0,20.4965,20.518,20.4678,20.5037,941100.0
2007-09-07 11:00:00,28.6,28.65,28.58,28.64,883700.0,20.5108,20.5467,20.4965,20.5395,883700.0
2007-09-07 11:10:00,28.63,28.64,28.55,28.6,601300.0,20.5324,20.5395,20.475,20.5108,601300.0
2007-09-07 11:20:00,28.61,28.61,28.51,28.51,701700.0,20.518,20.518,20.4463,20.4463,701700.0
2007-09-07 11:30:00,28.52,28.55,28.51,28.52,840100.0,20.4535,20.475,20.4463,20.4535,840100.0
2007-09-07 11:40:00,28.52,28.57,28.51,28.57,702400.0,20.4535,20.4893,20.4463,20.4893,702400.0
2007-09-07 11:50:00,28.57,28.61,28.54,28.59,560300.0,20.4893,20.518,20.4678,20.5037,560300.0
2007-09-07 12:00:00,28.6,28.6,28.55,28.58,554300.0,20.5108,20.5108,20.475,20.4965,554300.0
2007-09-07 12:10:00,28.59,28.6,28.52,28.52,514300.0,20.5037,20.5108,20.4535,20.4535,514300.0
2007-09-07 12:20:00,28.52,28.56,28.51,28.56,722900.0,20.4535,20.4822,20.4463,20.4822,722900.0
2007-09-07 12:30:00,28.56,28.59,28.55,28.56,560100.0,20.4822,20.5037,20.475,20.4822,560100.0
2007-09-07 12:40:00,28.56,28.56,28.51,28.52,582400.0,20.4822,20.4822,20.4463,20.4535,582400.0
2007-09-07 12:50:00,28.52,28.53,28.51,28.53,338100.0,20.4535,20.4606,20.4463,20.4606,338100.0
2007-09-07 13:00:00,28.52,28.59,28.52,28.59,441300.0,20.4535,20.5037,20.4535,20.5037,441300.0
2007-09-07 13:10:00,28.59,28.6,28.54,28.56,506700.0,20.5037,20.5108,20.4678,20.4822,506700.0
2007-09-07 13:20:00,28.56,28.57,28.53,28.54,399800.0,20.4822,20.4893,20.4606,20.4678,399800.0
2007-09-07 13:30:00,28.53,28.56,28.5,28.51,557900.0,20.4606,20.4822,20.4391,20.4463,557900.0
2007-09-07 13:40:00,28.51,28.53,28.48,28.49,657600.0,20.4463,20.4606,20.4248,20.432,657600.0
2007-09-07 13:50:00,28.49,28.51,28.48,28.5,749200.0,20.432,20.4463,20.4248,20.4391,749200.0
2007-09-07 14:00:00,28.5,28.52,28.47,28.49,1011800.0,20.4391,20.4535,20.4176,20.432,1011800.0
2007-09-07 14:10:00,28.49,28.54,28.47,28.48,936400.0,20.432,20.4678,20.4176,20.4248,936400.0
2007-09-07 14:20:00,28.48,28.49,28.47,28.47,719400.0,20.4248,20.432,20.4176,20.4176,719400.0
2007-09-07 14:30:00,28.48,28.51,28.47,28.48,1036200.0,20.4248,20.4463,20.4176,20.4248,1036200.0
2007-09-07 14:40:00,28.48,28.49,28.45,28.45,784000.0,20.4248,20.432,20.4033,20.4033,784000.0
2007-09-07 14:50:00,28.46,28.46,28.39,28.4,1206000.0,20.4104,20.4104,20.3602,20.3674,1206000.0
2007-09-07 15:00:00,28.4,28.45,28.38,28.38,872000.0,20.3674,20.4033,20.3531,20.3531,872000.0
2007-09-07 15:10:00,28.39,28.45,28.38,28.42,1229500.0,20.3602,20.4033,20.3531,20.3818,1229500.0
2007-09-07 15:20:00,28.42,28.42,28.32,28.39,2172100.0,20.3818,20.3818,20.31,20.3602,2172100.0
2007-09-07 15:30:00,28.38,28.41,28.35,28.39,1749800.0,20.3531,20.3746,20.3316,20.3602,1749800.0
2007-09-07 15:40:00,28.38,28.43,28.32,28.42,2080600.0,20.3531,20.3889,20.31,20.3818,2080600.0
2007-09-07 15:50:00,28.42,28.46,28.4,28.45,3300300.0,20.3818,20.4104,20.3674,20.4033,3300300.0
2007-09-10 09:30:00,28.68,28.75,28.58,28.67,1332700.0,20.5682,20.6184,20.4965,20.561,1332700.0
2007-09-10 09:40:00,28.66,28.73,28.58,28.72,719800.0,20.5539,20.6041,20.4965,20.5969,719800.0
2007-09-10 09:50:00,28.72,28.72,28.61,28.67,632200.0,20.5969,20.5969,20.518,20.561,632200.0
2007-09-10 10:00:00,28.66,28.68,28.6,28.61,1250300.0,20.5539,20.5682,20.5108,20.518,1250300.0
2007-09-10 10:10:00,28.62,28.62,28.56,28.62,700000.0,20.5252,20.5252,20.4822,20.5252,700000.0
2007-09-10 10:20:00,28.62,28.68,28.55,28.57,1570600.0,20.5252,20.5682,20.475,20.4893,1570600.0
2007-09-10 10:30:00,28.57,28.64,28.57,28.61,793200.0,20.4893,20.5395,20.4893,20.518,793200.0
2007-09-10 10:40:00,28.61,28.63,28.5,28.56,933000.0,20.518,20.5324,20.4391,20.4822,933000.0
2007-09-10 10:50:00,28.56,28.6,28.53,28.6,1341300.0,20.4822,20.5108,20.4606,20.5108,1341300.0
2007-09-10 11:00:00,28.6,28.64,28.59,28.59,592900.0,20.5108,20.5395,20.5037,20.5037,592900.0
2007-09-10 11:10:00,28.59,28.6,28.45,28.46,835500.0,20.5037,20.5108,20.4033,20.4104,835500.0
2007-09-10 11:20:00,28.47,28.48,28.45,28.45,507900.0,20.4176,20.4248,20.4033,20.4033,507900.0
2007-09-10 11:30:00,28.46,28.51,28.41,28.48,1008300.0,20.4104,20.4463,20.3746,20.4248,1008300.0
2007-09-10 11:40:00,28.49,28.52,28.44,28.49,848600.0,20.432,20.4535,20.3961,20.432,848600.0
2007-09-10 11:50:00,28.49,28.51,28.45,28.49,423800.0,20.432,20.4463,20.4033,20.432,423800.0
2007-09-10 12:00:00,28.49,28.52,28.47,28.48,508900.0,20.432,20.4535,20.4176,20.4248,508900.0
2007-09-10 12:10:00,28.48,28.48,28.44,28.45,410400.0,20.4248,20.4248,20.3961,20.4033,410400.0
2007-09-10 12:20:00,28.45,28.56,28.45,28.49,600200.0,20.4033,20.4822,20.4033,20.432,600200.0
2007-09-10 12:30:00,28.49,28.53,28.48,28.49,714600.0,20.432,20.4606,20.4248,20.432,714600.0
2007-09-10 12:40:00,28.49,28.5,28.47,28.47,263600.0,20.432,20.4391,20.4176,20.4176,263600.0
2007-09-10 12:50:00,28.48,28.48,28.44,28.47,258900.0,20.4248,20.4248,20.3961,20.4176,258900.0
2007-09-10 13:00:00,28.48,28.52,28.46,28.51,312800.0,20.4248,20.4535,20.4104,20.4463,312800.0
2007-09-10 13:10:00,28.52,28.59,28.5,28.58,317100.0,20.4535,20.5037,20.4391,20.4965,317100.0
2007-09-10 13:20:00,28.59,28.62,28.56,28.59,572300.0,20.5037,20.5252,20.4822,20.5037,572300.0
2007-09-10 13:30:00,28.59,28.64,28.57,28.58,396700.0,20.5037,20.5395,20.4893,20.4965,396700.0
2007-09-10 13:40:00,28.58,28.59,28.54,28.54,270500.0,20.4965,20.5037,20.4678,20.4678,270500.0
2007-09-10 13:50:00,28.55,28.58,28.52,28.54,539800.0,20.475,20.4965,20.4535,20.4678,539800.0
2007-09-10 14:00:00,28.54,28.55,28.5,28.51,421700.0,20.4678,20.475,20.4391,20.4463,421700.0
2007-09-10 14:10:00,28.51,28.6,28.5,28.57,1180700.0,20.4463,20.5108,20.4391,20.4893,1180700.0
2007-09-10 14:20:00,28.58,28.65,28.57,28.65,732200.0,20.4965,20.5467,20.4893,20.5467,732200.0
2007-09-10 14:30:00,28.65,28.66,28.6,28.62,1018800.0,20.5467,20.5539,20.5108,20.5252,1018800.0
2007-09-10 14:40:00,28.62,28.65,28.6,28.62,737500.0,20.5252,20.5467,20.5108,20.5252,737500.0
2007-09-10 14:50:00,28.63,28.64,28.59,28.63,483800.0,20.5324,20.5395,20.5037,20.5324,483800.0
2007-09-10 15:00:00,28.63,28.69,28.55,28.69,1072600.0,20.5324,20.5754,20.475,20.5754,1072600.0
2007-09-10 15:10:00,28.69,28.74,28.63,28.68,1120100.0,20.5754,20.6112,20.5324,20.5682,1120100.0
2007-09-10 15:20:00,28.68,28.75,28.67,28.67,914900.0,20.5682,20.6184,20.561,20.561,914900.0
2007-09-10 15:30:00,28.66,28.69,28.65,28.68,734200.0,20.5539,20.5754,20.5467,20.5682,734200.0
2007-09-10 15:40:00,28.67,28.68,28.6,28.6,1584900.0,20.561,20.5682,20.5108,20.5108,1584900.0
2007-09-10 15:50:00,28.6,28.61,28.47,28.49,2805600.0,20.5108,20.518,20.4176,20.432,2805600.0
2007-09-11 09:30:00,28.64,28.68,28.58,28.68,1492800.0,20.5395,20.5682,20.4965,20.5682,1492800.0
2007-09-11 09:40:00,28.68,28.77,28.67,28.75,1186100.0,20.5682,20.6328,20.561,20.6184,1186100.0
2007-09-11 09:50:00,28.75,28.76,28.69,28.74,679700.0,20.6184,20.6256,20.5754,20.6112,679700.0
2007-09-11 10:00:00,28.74,28.76,28.7,28.75,1065900.0,20.6112,20.6256,20.5826,20.6184,1065900.0
2007-09-11 10:10:00,28.75,28.88,28.73,28.85,1634300.0,20.6184,20.7116,20.6041,20.6901,1634300.0
2007-09-11 10:20:00,28.85,28.95,28.85,28.94,1164300.0,20.6901,20.7618,20.6901,20.7547,1164300.0
2007-09-11 10:30:00,28.94,28.95,28.9,28.92,873600.0,20.7547,20.7618,20.726,20.7403,873600.0
2007-09-11 10:40:00,28.92,28.93,28.82,28.86,583000.0,20.7403,20.7475,20.6686,20.6973,583000.0
2007-09-11 10:50:00,28.86,28.88,28.83,28.84,523600.0,20.6973,20.7116,20.6758,20.683,523600.0
2007-09-11 11:00:00,28.83,28.84,28.76,28.77,638500.0,20.6758,20.683,20.6256,20.6328,638500.0
2007-09-11 11:10:00,28.77,28.83,28.77,28.83,749800.0,20.6328,20.6758,20.6328,20.6758,749800.0
2007-09-11 11:20:00,28.83,28.89,28.83,28.87,502100.0,20.6758,20.7188,20.6758,20.7045,502100.0
2007-09-11 11:30:00,28.88,28.91,28.83,28.84,551800.0,20.7116,20.7332,20.6758,20.683,551800.0
2007-09-11 11:40:00,28.83,28.84,28.76,28.81,543400.0,20.6758,20.683,20.6256,20.6614,543400.0
2007-09-11 11:50:00,28.81,28.83,28.78,28.78,475300.0,20.6614,20.6758,20.6399,20.6399,475300.0
2007-09-11 12:00:00,28.79,28.8,28.76,28.8,481600.0,20.6471,20.6543,20.6256,20.6543,481600.0
2007-09-11 12:10:00,28.8,28.85,28.77,28.83,413400.0,20.6543,20.6901,20.6328,20.6758,413400.0
2007-09-11 12:20:00,28.84,28.87,28.83,28.85,394900.0,20.683,20.7045,20.6758,20.6901,394900.0
2007-09-11 12:30:00,28.85,28.88,28.84,28.85,481000.0,20.6901,20.7116,20.683,20.6901,481000.0
2007-09-11 12:40:00,28.86,28.88,28.82,28.83,461300.0,20.6973,20.7116,20.6686,20.6758,461300.0
2007-09-11 12:50:00,28.84,28.87,28.83,28.86,279700.0,20.683,20.7045,20.6758,20.6973,279700.0
2007-09-11 13:00:00,28.87,28.88,28.84,28.86,345500.0,20.7045,20.7116,20.683,20.6973,345500.0
2007-09-11 13:10:00,28.85,28.86,28.83,28.84,491500.0,20.6901,20.6973,20.6758,20.683,491500.0
2007-09-11 13:20:00,28.85,28.89,28.84,28.89,561900.0,20.6901,20.7188,20.683,20.7188,561900.0
2007-09-11 13:30:00,28.89,28.94,28.88,28.92,767000.0,20.7188,20.7547,20.7116,20.7403,767000.0
2007-09-11 13:40:00,28.91,28.94,28.89,28.93,474800.0,20.7332,20.7547,20.7188,20.7475,474800.0
2007-09-11 13:50:00,28.92,28.95,28.9,28.91,714100.0,20.7403,20.7618,20.726,20.7332,714100.0
2007-09-11 14:00:00,28.92,28.94,28.91,28.94,448900.0,20.7403,20.7547,20.7332,20.7547,448900.0
2007-09-11 14:10:00,28.93,28.95,28.92,28.93,792300.0,20.7475,20.7618,20.7403,20.7475,792300.0
2007-09-11 14:20:00,28.92,28.95,28.91,28.94,559000.0,20.7403,20.7618,20.7332,20.7547,559000.0
2007-09-11 14:30:00,28.95,28.95,28.83,28.85,1623000.0,20.7618,20.7618,20.6758,20.6901,1623000.0
2007-09-11 14:40:00,28.85,28.88,28.83,28.86,826500.0,20.6901,20.7116,20.6758,20.6973,826500.0
2007-09-11 14:50:00,28.85,28.89,28.84,28.88,631500.0,20.6901,20.7188,20.683,20.7116,631500.0
2007-09-11 15:00:00,28.89,28.9,28.86,28.87,374900.0,20.7188,20.726,20.6973,20.7045,374900.0
2007-09-11 15:10:00,28.87,28.92,28.87,28.92,1009700.0,20.7045,20.7403,20.7045,20.7403,1009700.0
2007-09-11 15:20:00,28.92,28.93,28.89,28.9,670400.0,20.7403,20.7475,20.7188,20.726,670400.0
2007-09-11 15:30:00,28.9,28.93,28.89,28.9,1332500.0,20.726,20.7475,20.7188,20.726,1332500.0
2007-09-11 15:40:00,28.89,28.9,28.81,28.84,1657300.0,20.7188,20.726,20.6614,20.683,1657300.0
2007-09-11 15:50:00,28.84,28.95,28.83,28.95,2836800.0,20.683,20.7618,20.6758,20.7618,2836800.0
2007-09-12 09:30:00,28.89,28.93,28.8,28.91,1074600.0,20.7188,20.7475,20.6543,20.7332,1074600.0
2007-09-12 09:40:00,28.9,28.95,28.9,28.92,585900.0,20.726,20.7618,20.726,20.7403,585900.0
2007-09-12 09:50:00,28.92,28.99,28.92,28.99,1047500.0,20.7403,20.7905,20.7403,20.7905,1047500.0
2007-09-12 10:00:00,28.98,28.98,28.91,28.92,780300.0,20.7834,20.7834,20.7332,20.7403,780300.0
2007-09-12 10:10:00,28.92,28.96,28.92,28.93,515400.0,20.7403,20.769,20.7403,20.7475,515400.0
2007-09-12 10:20:00,28.93,28.94,28.92,28.93,651400.0,20.7475,20.7547,20.7403,20.7475,651400.0
2007-09-12 10:30:00,28.93,28.95,28.9,28.94,1160300.0,20.7475,20.7618,20.726,20.7547,1160300.0
2007-09-12 10:40:00,28.95,28.98,28.94,28.95,824700.0,20.7618,20.7834,20.7547,20.7618,824700.0
2007-09-12 10:50:00,28.95,28.99,28.94,28.98,716600.0,20.7618,20.7905,20.7547,20.7834,716600.0
2007-09-12 11:00:00,28.99,29.04,28.96,29.03,1065900.0,20.7905,20.8264,20.769,20.8192,1065900.0
2007-09-12 11:10:00,29.03,29.16,29.01,29.12,1148600.0,20.8192,20.9125,20.8049,20.8838,1148600.0
2007-09-12 11:20:00,29.12,29.17,29.1,29.12,857300.0,20.8838,20.9196,20.8694,20.8838,857300.0
2007-09-12 11:30:00,29.12,29.15,29.11,29.11,963300.0,20.8838,20.9053,20.8766,20.8766,963300.0
2007-09-12 11:40:00,29.11,29.12,29.03,29.03,636600.0,20.8766,20.8838,20.8192,20.8192,636600.0
2007-09-12 11:50:00,29.03,29.08,29.02,29.04,816700.0,20.8192,20.8551,20.812,20.8264,816700.0
2007-09-12 12:00:00,29.05,29.07,29.04,29.05,560200.0,20.8336,20.8479,20.8264,20.8336,560200.0
2007-09-12 12:10:00,29.05,29.11,29.05,29.09,691800.0,20.8336,20.8766,20.8336,20.8623,691800.0
2007-09-12 12:20:00,29.09,29.09,28.99,29.02,1096000.0,20.8623,20.8623,20.7905,20.812,1096000.0
2007-09-12 12:30:00,29.02,29.04,29.01,29.04,463900.0,20.812,20.8264,20.8049,20.8264,463900.0
2007-09-12 12:40:00,29.03,29.07,29.0,29.06,753200.0,20.8192,20.8479,20.7977,20.8407,753200.0
2007-09-12 12:50:00,29.05,29.07,29.02,29.05,613600.0,20.8336,20.8479,20.812,20.8336,613600.0
2007-09-12 13:00:00,29.05,29.06,28.94,29.0,1284200.0,20.8336,20.8407,20.7547,20.7977,1284200.0
2007-09-12 13:10:00,29.0,29.05,28.99,29.02,618600.0,20.7977,20.8336,20.7905,20.812,618600.0
2007-09-12 13:20:00,29.02,29.04,29.01,29.04,264400.0,20.812,20.8264,20.8049,20.8264,264400.0
2007-09-12 13:30:00,29.03,29.11,29.01,29.1,865100.0,20.8192,20.8766,20.8049,20.8694,865100.0
2007-09-12 13:40:00,29.11,29.14,29.09,29.13,764400.0,20.8766,20.8981,20.8623,20.8909,764400.0
2007-09-12 13:50:00,29.13,29.14,29.09,29.11,820400.0,20.8909,20.8981,20.8623,20.8766,820400.0
2007-09-12 14:00:00,29.1,29.1,29.05,29.09,729800.0,20.8694,20.8694,20.8336,20.8623,729800.0
2007-09-12 14:10:00,29.08,29.13,29.08,29.1,549200.0,20.8551,20.8909,20.8551,20.8694,549200.0
2007-09-12 14:20:00,29.1,29.11,29.07,29.07,468300.0,20.8694,20.8766,20.8479,20.8479,468300.0
2007-09-12 14:30:00,29.07,29.08,29.02,29.02,519000.0,20.8479,20.8551,20.812,20.812,519000.0
2007-09-12 14:40:00,29.03,29.07,29.02,29.05,732800.0,20.8192,20.8479,20.812,20.8336,732800.0
2007-09-12 14:50:00,29.05,29.07,29.03,29.06,862000.0,20.8336,20.8479,20.8192,20.8407,862000.0
2007-09-12 15:00:00,29.07,29.08,28.98,28.98,692100.0,20.8479,20.8551,20.7834,20.7834,692100.0
2007-09-12 15:10:00,28.98,29.01,28.94,28.98,1227800.0,20.7834,20.8049,20.7547,20.7834,1227800.0
2007-09-12 15:20:00,28.98,29.0,28.92,28.92,1511400.0,20.7834,20.7977,20.7403,20.7403,1511400.0
2007-09-12 15:30:00,28.92,28.95,28.88,28.89,1608300.0,20.7403,20.7618,20.7116,20.7188,1608300.0
2007-09-12 15:40:00,28.89,28.96,28.89,28.94,1373900.0,20.7188,20.769,20.7188,20.7547,1373900.0
2007-09-12 15:50:00,28.93,28.98,28.9,28.9,2640600.0,20.7475,20.7834,20.726,20.726,2640600.0
2007-09-13 09:30:00,29.08,29.19,29.0,29.0,1780600.0,20.8551,20.934,20.7977,20.7977,1780600.0
2007-09-13 09:40:00,28.99,29.09,28.98,29.02,1085000.0,20.7905,20.8623,20.7834,20.812,1085000.0
2007-09-13 09:50:00,29.01,29.04,29.0,29.01,748400.0,20.8049,20.8264,20.7977,20.8049,748400.0
2007-09-13 10:00:00,29.01,29.03,28.96,28.97,777000.0,20.8049,20.8192,20.769,20.7762,777000.0
2007-09-13 10:10:00,28.97,29.03,28.97,29.02,467100.0,20.7762,20.8192,20.7762,20.812,467100.0
2007-09-13 10:20:00,29.03,29.09,29.01,29.07,730000.0,20.8192,20.8623,20.8049,20.8479,730000.0
2007-09-13 10:30:00,29.08,29.09,29.05,29.08,634000.0,20.8551,20.8623,20.8336,20.8551,634000.0
2007-09-13 10:40:00,29.09,29.1,29.06,29.06,480100.0,20.8623,20.8694,20.8407,20.8407,480100.0
2007-09-13 10:50:00,29.06,29.1,29.06,29.09,490200.0,20.8407,20.8694,20.8407,20.8623,490200.0
2007-09-13 11:00:00,29.1,29.1,29.07,29.08,518300.0,20.8694,20.8694,20.8479,20.8551,518300.0
2007-09-13 11:10:00,29.09,29.13,29.08,29.1,592500.0,20.8623,20.8909,20.8551,20.8694,592500.0
2007-09-13 11:20:00,29.1,29.14,29.1,29.13,442200.0,20.8694,20.8981,20.8694,20.8909,442200.0
2007-09-13 11:30:00,29.13,29.14,29.08,29.09,579100.0,20.8909,20.8981,20.8551,20.8623,579100.0
2007-09-13 11:40:00,29.1,29.1,29.03,29.03,659300.0,20.8694,20.8694,20.8192,20.8192,659300.0
2007-09-13 11:50:00,29.03,29.09,29.03,29.08,355200.0,20.8192,20.8623,20.8192,20.8551,355200.0
2007-09-13 12:00:00,29.09,29.11,29.08,29.08,505300.0,20.8623,20.8766,20.8551,20.8551,505300.0
2007-09-13 12:10:00,29.09,29.11,29.06,29.11,471600.0,20.8623,20.8766,20.8407,20.8766,471600.0
2007-09-13 12:20:00,29.11,29.14,29.1,29.11,354300.0,20.8766,20.8981,20.8694,20.8766,354300.0
2007-09-13 12:30:00,29.11,29.12,29.09,29.1,299800.0,20.8766,20.8838,20.8623,20.8694,299800.0
2007-09-13 12:40:00,29.09,29.1,29.08,29.08,316400.0,20.8623,20.8694,20.8551,20.8551,316400.0
2007-09-13 12:50:00,29.09,29.09,29.07,29.09,308500.0,20.8623,20.8623,20.8479,20.8623,308500.0
2007-09-13 13:00:00,29.09,29.09,29.05,29.08,779600.0,20.8623,20.8623,20.8336,20.8551,779600.0
2007-09-13 13:10:00,29.08,29.09,29.05,29.09,636700.0,20.8551,20.8623,20.8336,20.8623,636700.0
2007-09-13 13:20:00,29.09,29.13,29.08,29.09,613500.0,20.8623,20.8909,20.8551,20.8623,613500.0
2007-09-13 13:30:00,29.08,29.09,29.08,29.08,188200.0,20.8551,20.8623,20.8551,20.8551,188200.0
2007-09-13 13:40:00,29.08,29.1,29.08,29.1,495000.0,20.8551,20.8694,20.8551,20.8694,495000.0
2007-09-13 13:50:00,29.1,29.1,29.08,29.08,330800.0,20.8694,20.8694,20.8551,20.8551,330800.0
2007-09-13 14:00:00,29.09,29.1,29.08,29.1,310500.0,20.8623,20.8694,20.8551,20.8694,310500.0
2007-09-13 14:10:00,29.1,29.11,29.09,29.09,515200.0,20.8694,20.8766,20.8623,20.8623,515200.0
2007-09-13 14:20:00,29.09,29.12,29.09,29.09,565100.0,20.8623,20.8838,20.8623,20.8623,565100.0
2007-09-13 14:30:00,29.09,29.14,29.09,29.13,640100.0,20.8623,20.8981,20.8623,20.8909,640100.0
2007-09-13 14:40:00,29.13,29.17,29.12,29.15,916500.0,20.8909,20.9196,20.8838,20.9053,916500.0
2007-09-13 14:50:00,29.15,29.18,29.14,29.15,917200.0,20.9053,20.9268,20.8981,20.9053,917200.0
2007-09-13 15:00:00,29.16,29.19,29.15,29.17,818100.0,20.9125,20.934,20.9053,20.9196,818100.0
2007-09-13 15:10:00,29.18,29.19,29.11,29.13,1311800.0,20.9268,20.934,20.8766,20.8909,1311800.0
2007-09-13 15:20:00,29.13,29.19,29.12,29.19,1198600.0,20.8909,20.934,20.8838,20.934,1198600.0
2007-09-13 15:30:00,29.18,29.24,29.18,29.23,1111800.0,20.9268,20.9698,20.9268,20.9627,1111800.0
2007-09-13 15:40:00,29.24,29.26,29.2,29.21,2504300.0,20.9698,20.9842,20.9411,20.9483,2504300.0
2007-09-13 15:50:00,29.21,29.24,29.14,29.15,2982900.0,20.9483,20.9698,20.8981,20.9053,2982900.0
2007-09-14 09:30:00,28.96,28.99,28.88,28.93,1097000.0,20.769,20.7905,20.7116,20.7475,1097000.0
2007-09-14 09:40:00,28.93,28.97,28.92,28.97,754600.0,20.7475,20.7762,20.7403,20.7762,754600.0
2007-09-14 09:50:00,28.97,28.98,28.94,28.95,558300.0,20.7762,20.7834,20.7547,20.7618,558300.0
2007-09-14 10:00:00,28.95,29.06,28.95,29.01,909900.0,20.7618,20.8407,20.7618,20.8049,909900.0
2007-09-14 10:10:00,29.0,29.04,28.97,29.02,702100.0,20.7977,20.8264,20.7762,20.812,702100.0
2007-09-14 10:20:00,29.02,29.03,28.97,29.01,1132800.0,20.812,20.8192,20.7762,20.8049,1132800.0
2007-09-14 10:30:00,29.0,29.02,28.98,28.98,808500.0,20.7977,20.812,20.7834,20.7834,808500.0
2007-09-14 10:40:00,28.99,29.04,28.98,29.02,1062300.0,20.7905,20.8264,20.7834,20.812,1062300.0
2007-09-14 10:50:00,29.02,29.02,28.96,28.97,758700.0,20.812,20.812,20.769,20.7762,758700.0
2007-09-14 11:00:00,28.97,29.02,28.95,28.96,693800.0,20.7762,20.812,20.7618,20.769,693800.0
2007-09-14 11:10:00,28.96,28.97,28.93,28.94,651500.0,20.769,20.7762,20.7475,20.7547,651500.0
2007-09-14 11:20:00,28.94,28.96,28.92,28.94,517600.0,20.7547,20.769,20.7403,20.7547,517600.0
2007-09-14 11:30:00,28.94,28.96,28.92,28.94,446800.0,20.7547,20.769,20.7403,20.7547,446800.0
2007-09-14 11:40:00,28.95,29.0,28.94,28.98,666000.0,20.7618,20.7977,20.7547,20.7834,666000.0
2007-09-14 11:50:00,28.97,29.03,28.96,28.97,674800.0,20.7762,20.8192,20.769,20.7762,674800.0
2007-09-14 12:00:00,28.97,28.99,28.96,28.98,577100.0,20.7762,20.7905,20.769,20.7834,577100.0
2007-09-14 12:10:00,28.98,28.98,28.96,28.96,352400.0,20.7834,20.7834,20.769,20.769,352400.0
2007-09-14 12:20:00,28.97,29.02,28.96,29.01,667200.0,20.7762,20.812,20.769,20.8049,667200.0
2007-09-14 12:30:00,29.02,29.02,28.96,28.98,542000.0,20.812,20.812,20.769,20.7834,542000.0
2007-09-14 12:40:00,28.98,28.99,28.95,28.96,291400.0,20.7834,20.7905,20.7618,20.769,291400.0
2007-09-14 12:50:00,28.96,28.99,28.95,28.96,592100.0,20.769,20.7905,20.7618,20.769,592100.0
2007-09-14 13:00:00,28.96,28.98,28.95,28.96,366000.0,20.769,20.7834,20.7618,20.769,366000.0
2007-09-14 13:10:00,28.96,29.0,28.96,29.0,383600.0,20.769,20.7977,20.769,20.7977,383600.0
2007-09-14 13:20:00,29.0,29.03,28.99,29.0,665900.0,20.7977,20.8192,20.7905,20.7977,665900.0
2007-09-14 13:30:00,29.0,29.0,28.97,28.98,305900.0,20.7977,20.7977,20.7762,20.7834,305900.0
2007-09-14 13:40:00,28.98,28.99,28.97,28.98,322800.0,20.7834,20.7905,20.7762,20.7834,322800.0
2007-09-14 13:50:00,28.98,29.0,28.97,28.99,573900.0,20.7834,20.7977,20.7762,20.7905,573900.0
2007-09-14 14:00:00,29.0,29.0,28.97,28.98,491900.0,20.7977,20.7977,20.7762,20.7834,491900.0
2007-09-14 14:10:00,28.98,29.01,28.97,29.0,490400.0,20.7834,20.8049,20.7762,20.7977,490400.0
2007-09-14 14:20:00,29.0,29.01,28.99,28.99,319800.0,20.7977,20.8049,20.7905,20.7905,319800.0
2007-09-14 14:30:00,28.99,29.0,28.99,28.99,353300.0,20.7905,20.7977,20.7905,20.7905,353300.0
2007-09-14 14:40:00,29.0,29.0,28.96,28.97,474600.0,20.7977,20.7977,20.769,20.7762,474600.0
2007-09-14 14:50:00,28.97,29.01,28.95,28.97,1594400.0,20.7762,20.8049,20.7618,20.7762,1594400.0
2007-09-14 15:00:00,28.98,29.0,28.97,28.99,664700.0,20.7834,20.7977,20.7762,20.7905,664700.0
2007-09-14 15:10:00,28.98,29.0,28.97,28.98,387900.0,20.7834,20.7977,20.7762,20.7834,387900.0
2007-09-14 15:20:00,28.98,29.0,28.97,28.99,726000.0,20.7834,20.7977,20.7762,20.7905,726000.0
2007-09-14 15:30:00,28.99,29.03,28.97,29.03,1496200.0,20.7905,20.8192,20.7762,20.8192,1496200.0
2007-09-14 15:40:00,29.02,29.09,29.0,29.06,1552200.0,20.812,20.8623,20.7977,20.8407,1552200.0
2007-09-14 15:50:00,29.06,29.11,29.04,29.04,3174300.0,20.8407,20.8766,20.8264,20.8264,3174300.0
2007-09-17 09:30:00,28.78,28.85,28.74,28.77,2480700.0,20.6399,20.6901,20.6112,20.6328,2480700.0
2007-09-17 09:40:00,28.77,28.78,28.7,28.77,1686200.0,20.6328,20.6399,20.5826,20.6328,1686200.0
2007-09-17 09:50:00,28.77,28.78,28.74,28.78,954300.0,20.6328,20.6399,20.6112,20.6399,954300.0
2007-09-17 10:00:00,28.78,28.85,28.75,28.76,965600.0,20.6399,20.6901,20.6184,20.6256,965600.0
2007-09-17 10:10:00,28.76,28.84,28.75,28.84,710300.0,20.6256,20.683,20.6184,20.683,710300.0
2007-09-17 10:20:00,28.83,28.88,28.8,28.8,802700.0,20.6758,20.7116,20.6543,20.6543,802700.0
2007-09-17 10:30:00,28.8,28.81,28.72,28.72,1340600.0,20.6543,20.6614,20.5969,20.5969,1340600.0
2007-09-17 10:40:00,28.73,28.75,28.7,28.7,1186100.0,20.6041,20.6184,20.5826,20.5826,1186100.0
2007-09-17 10:50:00,28.7,28.71,28.65,28.66,1550500.0,20.5826,20.5897,20.5467,20.5539,1550500.0
2007-09-17 11:00:00,28.65,28.68,28.65,28.67,659200.0,20.5467,20.5682,20.5467,20.561,659200.0
2007-09-17 11:10:00,28.67,28.7,28.67,28.68,854200.0,20.561,20.5826,20.561,20.5682,854200.0
2007-09-17 11:20:00,28.68,28.72,28.68,28.7,1448300.0,20.5682,20.5969,20.5682,20.5826,1448300.0
2007-09-17 11:30:00,28.69,28.71,28.69,28.7,565800.0,20.5754,20.5897,20.5754,20.5826,565800.0
2007-09-17 11:40:00,28.7,28.71,28.66,28.67,723800.0,20.5826,20.5897,20.5539,20.561,723800.0
2007-09-17 11:50:00,28.67,28.7,28.67,28.7,950400.0,20.561,20.5826,20.561,20.5826,950400.0
2007-09-17 12:00:00,28.7,28.7,28.66,28.67,570000.0,20.5826,20.5826,20.5539,20.561,570000.0
2007-09-17 12:10:00,28.66,28.69,28.65,28.69,671000.0,20.5539,20.5754,20.5467,20.5754,671000.0
2007-09-17 12:20:00,28.68,28.7,28.67,28.7,568300.0,20.5682,20.5826,20.561,20.5826,568300.0
2007-09-17 12:30:00,28.69,28.71,28.69,28.7,328100.0,20.5754,20.5897,20.5754,20.5826,328100.0
2007-09-17 12:40:00,28.69,28.71,28.69,28.69,352100.0,20.5754,20.5897,20.5754,20.5754,352100.0
2007-09-17 12:50:00,28.69,28.71,28.66,28.69,648400.0,20.5754,20.5897,20.5539,20.5754,648400.0
2007-09-17 13:00:00,28.7,28.71,28.67,28.69,419300.0,20.5826,20.5897,20.561,20.5754,419300.0
2007-09-17 13:10:00,28.69,28.71,28.68,28.7,261100.0,20.5754,20.5897,20.5682,20.5826,261100.0
2007-09-17 13:20:00,28.69,28.7,28.66,28.67,324400.0,20.5754,20.5826,20.5539,20.561,324400.0
2007-09-17 13:30:00,28.66,28.67,28.66,28.66,372700.0,20.5539,20.561,20.5539,20.5539,372700.0
2007-09-17 13:40:00,28.67,28.69,28.66,28.67,571500.0,20.561,20.5754,20.5539,20.561,571500.0
2007-09-17 13:50:00,28.67,28.69,28.66,28.66,825200.0,20.561,20.5754,20.5539,20.5539,825200.0
2007-09-17 14:00:00,28.66,28.67,28.64,28.65,1138900.0,20.5539,20.561,20.5395,20.5467,1138900.0
2007-09-17 14:10:00,28.65,28.67,28.62,28.62,1255300.0,20.5467,20.561,20.5252,20.5252,1255300.0
2007-09-17 14:20:00,28.62,28.66,28.62,28.63,912800.0,20.5252,20.5539,20.5252,20.5324,912800.0
2007-09-17 14:30:00,28.63,28.69,28.63,28.66,872100.0,20.5324,20.5754,20.5324,20.5539,872100.0
2007-09-17 14:40:00,28.66,28.69,28.63,28.63,714800.0,20.5539,20.5754,20.5324,20.5324,714800.0
2007-09-17 14:50:00,28.64,28.68,28.63,28.66,657000.0,20.5395,20.5682,20.5324,20.5539,657000.0
2007-09-17 15:00:00,28.66,28.67,28.64,28.66,775000.0,20.5539,20.561,20.5395,20.5539,775000.0
2007-09-17 15:10:00,28.65,28.76,28.65,28.76,1079000.0,20.5467,20.6256,20.5467,20.6256,1079000.0
2007-09-17 15:20:00,28.76,28.76,28.66,28.67,1509600.0,20.6256,20.6256,20.5539,20.561,1509600.0
2007-09-17 15:30:00,28.66,28.68,28.66,28.67,848700.0,20.5539,20.5682,20.5539,20.561,848700.0
2007-09-17 15:40:00,28.66,28.69,28.66,28.68,1086600.0,20.5539,20.5754,20.5539,20.5682,1086600.0
2007-09-17 15:50:00,28.68,28.73,28.67,28.72,2485200.0,20.5682,20.6041,20.561,20.5969,2485200.0
2007-09-18 09:30:00,28.71,28.87,28.61,28.71,2010800.0,20.5897,20.7045,20.518,20.5897,2010800.0
2007-09-18 09:40:00,28.71,28.72,28.61,28.62,1311300.0,20.5897,20.5969,20.518,20.5252,1311300.0
2007-09-18 09:50:00,28.62,28.62,28.42,28.44,1970000.0,20.5252,20.5252,20.3818,20.3961,1970000.0
2007-09-18 10:00:00,28.44,28.49,28.4,28.48,1467200.0,20.3961,20.432,20.3674,20.4248,1467200.0
2007-09-18 10:10:00,28.48,28.53,28.47,28.48,1206600.0,20.4248,20.4606,20.4176,20.4248,1206600.0
2007-09-18 10:20:00,28.49,28.55,28.48,28.52,1266900.0,20.432,20.475,20.4248,20.4535,1266900.0
2007-09-18 10:30:00,28.52,28.54,28.48,28.48,956800.0,20.4535,20.4678,20.4248,20.4248,956800.0
2007-09-18 10:40:00,28.48,28.49,28.41,28.42,1071800.0,20.4248,20.432,20.3746,20.3818,1071800.0
2007-09-18 10:50:00,28.42,28.52,28.41,28.5,1007200.0,20.3818,20.4535,20.3746,20.4391,1007200.0
2007-09-18 11:00:00,28.5,28.58,28.48,28.48,1549100.0,20.4391,20.4965,20.4248,20.4248,1549100.0
2007-09-18 11:10:00,28.49,28.53,28.47,28.5,919800.0,20.432,20.4606,20.4176,20.4391,919800.0
2007-09-18 11:20:00,28.5,28.51,28.45,28.45,765200.0,20.4391,20.4463,20.4033,20.4033,765200.0
2007-09-18 11:30:00,28.45,28.49,28.42,28.42,1021000.0,20.4033,20.432,20.3818,20.3818,1021000.0
2007-09-18 11:40:00,28.43,28.43,28.4,28.41,1802100.0,20.3889,20.3889,20.3674,20.3746,1802100.0
2007-09-18 11:50:00,28.41,28.45,28.41,28.43,899900.0,20.3746,20.4033,20.3746,20.3889,899900.0
2007-09-18 12:00:00,28.43,28.44,28.36,28.37,1406000.0,20.3889,20.3961,20.3387,20.3459,1406000.0
2007-09-18 12:10:00,28.37,28.37,28.32,28.32,1030200.0,20.3459,20.3459,20.31,20.31,1030200.0
2007-09-18 12:20:00,28.33,28.37,28.32,28.32,666500.0,20.3172,20.3459,20.31,20.31,666500.0
2007-09-18 12:30:00,28.32,28.37,28.32,28.35,721300.0,20.31,20.3459,20.31,20.3316,721300.0
2007-09-18 12:40:00,28.35,28.37,28.35,28.35,422000.0,20.3316,20.3459,20.3316,20.3316,422000.0
2007-09-18 12:50:00,28.36,28.37,28.35,28.36,502100.0,20.3387,20.3459,20.3316,20.3387,502100.0
2007-09-18 13:00:00,28.36,28.37,28.32,28.32,1257600.0,20.3387,20.3459,20.31,20.31,1257600.0
2007-09-18 13:10:00,28.32,28.4,28.32,28.4,1593500.0,20.31,20.3674,20.31,20.3674,1593500.0
2007-09-18 13:20:00,28.4,28.41,28.35,28.41,719800.0,20.3674,20.3746,20.3316,20.3746,719800.0
2007-09-18 13:30:00,28.4,28.41,28.37,28.37,692000.0,20.3674,20.3746,20.3459,20.3459,692000.0
2007-09-18 13:40:00,28.37,28.4,28.32,28.33,1274400.0,20.3459,20.3674,20.31,20.3172,1274400.0
2007-09-18 13:50:00,28.32,28.37,28.32,28.36,1426800.0,20.31,20.3459,20.31,20.3387,1426800.0
2007-09-18 14:00:00,28.36,28.37,28.33,28.33,653300.0,20.3387,20.3459,20.3172,20.3172,653300.0
2007-09-18 14:10:00,28.34,28.75,28.27,28.55,5191600.0,20.3244,20.6184,20.2742,20.475,5191600.0
2007-09-18 14:20:00,28.55,28.61,28.45,28.54,2481000.0,20.475,20.518,20.4033,20.4678,2481000.0
2007-09-18 14:30:00,28.54,28.66,28.53,28.64,2526900.0,20.4678,20.5539,20.4606,20.5395,2526900.0
2007-09-18 14:40:00,28.63,28.69,28.55,28.67,2068800.0,20.5324,20.5754,20.475,20.561,2068800.0
2007-09-18 14:50:00,28.68,28.69,28.54,28.65,2980400.0,20.5682,20.5754,20.4678,20.5467,2980400.0
2007-09-18 15:00:00,28.65,28.65,28.57,28.6,1969500.0,20.5467,20.5467,20.4893,20.5108,1969500.0
2007-09-18 15:10:00,28.61,28.74,28.59,28.6,3916000.0,20.518,20.6112,20.5037,20.5108,3916000.0
2007-09-18 15:20:00,28.61,28.64,28.6,28.63,1511700.0,20.518,20.5395,20.5108,20.5324,1511700.0
2007-09-18 15:30:00,28.63,28.74,28.63,28.71,2291500.0,20.5324,20.6112,20.5324,20.5897,2291500.0
2007-09-18 15:40:00,28.72,28.89,28.6,28.86,4115000.0,20.5969,20.7188,20.5108,20.6973,4115000.0
2007-09-18 15:50:00,28.86,28.97,28.81,28.91,6445500.0,20.6973,20.7762,20.6614,20.7332,6445500.0
2007-09-19 09:30:00,28.86,28.91,28.79,28.82,3088000.0,20.6973,20.7332,20.6471,20.6686,3088000.0
2007-09-19 09:40:00,28.82,28.83,28.59,28.59,2414900.0,20.6686,20.6758,20.5037,20.5037,2414900.0
2007-09-19 09:50:00,28.6,28.65,28.55,28.62,3179600.0,20.5108,20.5467,20.475,20.5252,3179600.0
2007-09-19 10:00:00,28.62,28.71,28.59,28.66,2640700.0,20.5252,20.5897,20.5037,20.5539,2640700.0
2007-09-19 10:10:00,28.66,28.68,28.6,28.62,2001800.0,20.5539,20.5682,20.5108,20.5252,2001800.0
2007-09-19 10:20:00,28.61,28.71,28.61,28.68,1545800.0,20.518,20.5897,20.518,20.5682,1545800.0
2007-09-19 10:30:00,28.68,28.68,28.56,28.59,3186900.0,20.5682,20.5682,20.4822,20.5037,3186900.0
2007-09-19 10:40:00,28.6,28.63,28.56,28.63,1642000.0,20.5108,20.5324,20.4822,20.5324,1642000.0
2007-09-19 10:50:00,28.63,28.65,28.6,28.64,3525500.0,20.5324,20.5467,20.5108,20.5395,3525500.0
2007-09-19 11:00:00,28.64,28.64,28.57,28.59,1478200.0,20.5395,20.5395,20.4893,20.5037,1478200.0
2007-09-19 11:10:00,28.6,28.62,28.57,28.6,2496300.0,20.5108,20.5252,20.4893,20.5108,2496300.0
2007-09-19 11:20:00,28.61,28.61,28.59,28.6,1680800.0,20.518,20.518,20.5037,20.5108,1680800.0
2007-09-19 11:30:00,28.61,28.61,28.44,28.49,4522700.0,20.518,20.518,20.3961,20.432,4522700.0
2007-09-19 11:40:00,28.49,28.52,28.48,28.49,2121400.0,20.432,20.4535,20.4248,20.432,2121400.0
2007-09-19 11:50:00,28.49,28.52,28.46,28.5,1361500.0,20.432,20.4535,20.4104,20.4391,1361500.0
2007-09-19 12:00:00,28.5,28.55,28.46,28.47,1212900.0,20.4391,20.475,20.4104,20.4176,1212900.0
2007-09-19 12:10:00,28.48,28.49,28.46,28.47,1285800.0,20.4248,20.432,20.4104,20.4176,1285800.0
2007-09-19 12:20:00,28.47,28.49,28.45,28.46,1159400.0,20.4176,20.432,20.4033,20.4104,1159400.0
2007-09-19 12:30:00,28.46,28.48,28.44,28.45,1776600.0,20.4104,20.4248,20.3961,20.4033,1776600.0
2007-09-19 12:40:00,28.45,28.47,28.44,28.45,2045100.0,20.4033,20.4176,20.3961,20.4033,2045100.0
2007-09-19 12:50:00,28.45,28.49,28.45,28.48,1849900.0,20.4033,20.432,20.4033,20.4248,1849900.0
2007-09-19 13:00:00,28.48,28.48,28.42,28.42,1200300.0,20.4248,20.4248,20.3818,20.3818,1200300.0
2007-09-19 13:10:00,28.43,28.45,28.41,28.42,1723100.0,20.3889,20.4033,20.3746,20.3818,1723100.0
2007-09-19 13:20:00,28.42,28.42,28.36,28.38,3003700.0,20.3818,20.3818,20.3387,20.3531,3003700.0
2007-09-19 13:30:00,28.38,28.39,28.34,28.36,2273600.0,20.3531,20.3602,20.3244,20.3387,2273600.0
2007-09-19 13:40:00,28.36,28.38,28.34,28.37,2088800.0,20.3387,20.3531,20.3244,20.3459,2088800.0
2007-09-19 13:50:00,28.37,28.38,28.35,28.35,1102000.0,20.3459,20.3531,20.3316,20.3316,1102000.0
2007-09-19 14:00:00,28.36,28.36,28.33,28.33,2112100.0,20.3387,20.3387,20.3172,20.3172,2112100.0
2007-09-19 14:10:00,28.33,28.34,28.32,28.34,1586900.0,20.3172,20.3244,20.31,20.3244,1586900.0
2007-09-19 14:20:00,28.34,28.38,28.3,28.37,2771800.0,20.3244,20.3531,20.2957,20.3459,2771800.0
2007-09-19 14:30:00,28.37,28.45,28.35,28.41,3867800.0,20.3459,20.4033,20.3316,20.3746,3867800.0
2007-09-19 14:40:00,28.4,28.5,28.4,28.49,3172100.0,20.3674,20.4391,20.3674,20.432,3172100.0
2007-09-19 14:50:00,28.48,28.59,28.46,28.58,2565500.0,20.4248,20.5037,20.4104,20.4965,2565500.0
2007-09-19 15:00:00,28.58,28.65,28.56,28.59,2318400.0,20.4965,20.5467,20.4822,20.5037,2318400.0
2007-09-19 15:10:00,28.58,28.65,28.58,28.63,1527400.0,20.4965,20.5467,20.4965,20.5324,1527400.0
2007-09-19 15:20:00,28.63,28.65,28.59,28.6,1607800.0,20.5324,20.5467,20.5037,20.5108,1607800.0
2007-09-19 15:30:00,28.6,28.63,28.59,28.61,1167900.0,20.5108,20.5324,20.5037,20.518,1167900.0
2007-09-19 15:40:00,28.61,28.63,28.53,28.53,2089600.0,20.518,20.5324,20.4606,20.4606,2089600.0
2007-09-19 15:50:00,28.53,28.67,28.53,28.67,4641500.0,20.4606,20.561,20.4606,20.561,4641500.0
2007-09-20 09:30:00,28.48,28.58,28.41,28.49,2056100.0,20.4248,20.4965,20.3746,20.432,2056100.0
2007-09-20 09:40:00,28.5,28.5,28.45,28.47,2442100.0,20.4391,20.4391,20.4033,20.4176,2442100.0
2007-09-20 09:50:00,28.48,28.49,28.46,28.47,1855300.0,20.4248,20.432,20.4104,20.4176,1855300.0
2007-09-20 10:00:00,28.46,28.52,28.45,28.48,2100800.0,20.4104,20.4535,20.4033,20.4248,2100800.0
2007-09-20 10:10:00,28.48,28.48,28.43,28.43,1704200.0,20.4248,20.4248,20.3889,20.3889,1704200.0
2007-09-20 10:20:00,28.43,28.46,28.42,28.44,1513200.0,20.3889,20.4104,20.3818,20.3961,1513200.0
2007-09-20 10:30:00,28.45,28.46,28.43,28.43,1322500.0,20.4033,20.4104,20.3889,20.3889,1322500.0
2007-09-20 10:40:00,28.43,28.46,28.4,28.41,1672300.0,20.3889,20.4104,20.3674,20.3746,1672300.0
2007-09-20 10:50:00,28.41,28.45,28.41,28.43,1276700.0,20.3746,20.4033,20.3746,20.3889,1276700.0
2007-09-20 11:00:00,28.43,28.44,28.41,28.43,1864100.0,20.3889,20.3961,20.3746,20.3889,1864100.0
2007-09-20 11:10:00,28.43,28.43,28.4,28.4,1745900.0,20.3889,20.3889,20.3674,20.3674,1745900.0
2007-09-20 11:20:00,28.4,28.43,28.38,28.41,1702500.0,20.3674,20.3889,20.3531,20.3746,1702500.0
2007-09-20 11:30:00,28.4,28.41,28.35,28.38,1918700.0,20.3674,20.3746,20.3316,20.3531,1918700.0
2007-09-20 11:40:00,28.38,28.43,28.38,28.42,1755700.0,20.3531,20.3889,20.3531,20.3818,1755700.0
2007-09-20 11:50:00,28.42,28.42,28.38,28.4,836100.0,20.3818,20.3818,20.3531,20.3674,836100.0
2007-09-20 12:00:00,28.4,28.46,28.39,28.4,1775300.0,20.3674,20.4104,20.3602,20.3674,1775300.0
2007-09-20 12:10:00,28.39,28.41,28.39,28.4,767600.0,20.3602,20.3746,20.3602,20.3674,767600.0
2007-09-20 12:20:00,28.4,28.41,28.36,28.37,1083600.0,20.3674,20.3746,20.3387,20.3459,1083600.0
2007-09-20 12:30:00,28.36,28.39,28.35,28.38,1294000.0,20.3387,20.3602,20.3316,20.3531,1294000.0
2007-09-20 12:40:00,28.37,28.39,28.36,28.38,966000.0,20.3459,20.3602,20.3387,20.3531,966000.0
2007-09-20 12:50:00,28.37,28.39,28.36,28.36,1057800.0,20.3459,20.3602,20.3387,20.3387,1057800.0
2007-09-20 13:00:00,28.37,28.38,28.36,28.36,1006500.0,20.3459,20.3531,20.3387,20.3387,1006500.0
2007-09-20 13:10:00,28.36,28.37,28.34,28.36,1511000.0,20.3387,20.3459,20.3244,20.3387,1511000.0
2007-09-20 13:20:00,28.35,28.38,28.34,28.38,898300.0,20.3316,20.3531,20.3244,20.3531,898300.0
2007-09-20 13:30:00,28.37,28.39,28.34,28.36,1190100.0,20.3459,20.3602,20.3244,20.3387,1190100.0
2007-09-20 13:40:00,28.36,28.41,28.36,28.37,1177000.0,20.3387,20.3746,20.3387,20.3459,1177000.0
2007-09-20 13:50:00,28.37,28.4,28.36,28.4,1014900.0,20.3459,20.3674,20.3387,20.3674,1014900.0
2007-09-20 14:00:00,28.4,28.41,28.38,28.38,702400.0,20.3674,20.3746,20.3531,20.3531,702400.0
2007-09-20 14:10:00,28.38,28.42,28.38,28.41,1547100.0,20.3531,20.3818,20.3531,20.3746,1547100.0
2007-09-20 14:20:00,28.41,28.42,28.38,28.38,1871200.0,20.3746,20.3818,20.3531,20.3531,1871200.0
2007-09-20 14:30:00,28.38,28.41,28.38,28.41,1024700.0,20.3531,20.3746,20.3531,20.3746,1024700.0
2007-09-20 14:40:00,28.41,28.45,28.4,28.4,1807300.0,20.3746,20.4033,20.3674,20.3674,1807300.0
2007-09-20 14:50:00,28.4,28.45,28.4,28.43,1163200.0,20.3674,20.4033,20.3674,20.3889,1163200.0
2007-09-20 15:00:00,28.43,28.44,28.4,28.42,2413800.0,20.3889,20.3961,20.3674,20.3818,2413800.0
2007-09-20 15:10:00,28.43,28.45,28.42,28.44,1490800.0,20.3889,20.4033,20.3818,20.3961,1490800.0
2007-09-20 15:20:00,28.44,28.45,28.44,28.44,1172300.0,20.3961,20.4033,20.3961,20.3961,1172300.0
2007-09-20 15:30:00,28.44,28.48,28.44,28.46,1876300.0,20.3961,20.4248,20.3961,20.4104,1876300.0
2007-09-20 15:40:00,28.46,28.5,28.45,28.47,3278200.0,20.4104,20.4391,20.4033,20.4176,3278200.0
2007-09-20 15:50:00,28.47,28.48,28.41,28.42,2441600.0,20.4176,20.4248,20.3746,20.3818,2441600.0
2007-09-21 09:30:00,28.7,28.7,28.55,28.66,24252300.0,20.5826,20.5826,20.475,20.5539,24252300.0
2007-09-21 09:40:00,28.66,28.68,28.61,28.63,1838700.0,20.5539,20.5682,20.518,20.5324,1838700.0
2007-09-21 09:50:00,28.62,28.72,28.61,28.71,2381300.0,20.5252,20.5969,20.518,20.5897,2381300.0
2007-09-21 10:00:00,28.7,28.75,28.67,28.75,1615700.0,20.5826,20.6184,20.561,20.6184,1615700.0
2007-09-21 10:10:00,28.74,28.81,28.73,28.79,2687900.0,20.6112,20.6614,20.6041,20.6471,2687900.0
2007-09-21 10:20:00,28.79,28.8,28.72,28.73,1210700.0,20.6471,20.6543,20.5969,20.6041,1210700.0
2007-09-21 10:30:00,28.73,28.74,28.68,28.68,1119500.0,20.6041,20.6112,20.5682,20.5682,1119500.0
2007-09-21 10:40:00,28.68,28.7,28.68,28.69,1351900.0,20.5682,20.5826,20.5682,20.5754,1351900.0
2007-09-21 10:50:00,28.69,28.71,28.68,28.69,1437500.0,20.5754,20.5897,20.5682,20.5754,1437500.0
2007-09-21 11:00:00,28.68,28.74,28.67,28.71,902300.0,20.5682,20.6112,20.561,20.5897,902300.0
2007-09-21 11:10:00,28.72,28.78,28.71,28.78,889100.0,20.5969,20.6399,20.5897,20.6399,889100.0
2007-09-21 11:20:00,28.77,28.81,28.77,28.8,1187900.0,20.6328,20.6614,20.6328,20.6543,1187900.0
2007-09-21 11:30:00,28.8,28.81,28.77,28.79,1222600.0,20.6543,20.6614,20.6328,20.6471,1222600.0
2007-09-21 11:40:00,28.79,28.8,28.77,28.78,664500.0,20.6471,20.6543,20.6328,20.6399,664500.0
2007-09-21 11:50:00,28.77,28.8,28.73,28.73,1701200.0,20.6328,20.6543,20.6041,20.6041,1701200.0
2007-09-21 12:00:00,28.74,28.75,28.71,28.71,618400.0,20.6112,20.6184,20.5897,20.5897,618400.0
2007-09-21 12:10:00,28.71,28.72,28.69,28.7,1118000.0,20.5897,20.5969,20.5754,20.5826,1118000.0
2007-09-21 12:20:00,28.69,28.75,28.69,28.73,1209000.0,20.5754,20.6184,20.5754,20.6041,1209000.0
2007-09-21 12:30:00,28.73,28.76,28.71,28.72,1152400.0,20.6041,20.6256,20.5897,20.5969,1152400.0
2007-09-21 12:40:00,28.72,28.72,28.65,28.69,1988700.0,20.5969,20.5969,20.5467,20.5754,1988700.0
2007-09-21 12:50:00,28.69,28.7,28.68,28.69,749200.0,20.5754,20.5826,20.5682,20.5754,749200.0
2007-09-21 13:00:00,28.68,28.68,28.63,28.66,1571900.0,20.5682,20.5682,20.5324,20.5539,1571900.0
2007-09-21 13:10:00,28.66,28.66,28.62,28.62,1297300.0,20.5539,20.5539,20.5252,20.5252,1297300.0
2007-09-21 13:20:00,28.62,28.69,28.62,28.68,1585000.0,20.5252,20.5754,20.5252,20.5682,1585000.0
2007-09-21 13:30:00,28.68,28.74,28.68,28.73,962100.0,20.5682,20.6112,20.5682,20.6041,962100.0
2007-09-21 13:40:00,28.74,28.75,28.73,28.75,616100.0,20.6112,20.6184,20.6041,20.6184,616100.0
2007-09-21 13:50:00,28.75,28.75,28.67,28.68,1112800.0,20.6184,20.6184,20.561,20.5682,1112800.0
2007-09-21 14:00:00,28.69,28.71,28.68,28.71,501100.0,20.5754,20.5897,20.5682,20.5897,501100.0
2007-09-21 14:10:00,28.7,28.72,28.68,28.71,714100.0,20.5826,20.5969,20.5682,20.5897,714100.0
2007-09-21 14:20:00,28.72,28.75,28.71,28.75,485700.0,20.5969,20.6184,20.5897,20.6184,485700.0
2007-09-21 14:30:00,28.74,28.78,28.74,28.75,744500.0,20.6112,20.6399,20.6112,20.6184,744500.0
2007-09-21 14:40:00,28.74,28.75,28.7,28.72,1541200.0,20.6112,20.6184,20.5826,20.5969,1541200.0
2007-09-21 14:50:00,28.72,28.75,28.71,28.72,2108000.0,20.5969,20.6184,20.5897,20.5969,2108000.0
2007-09-21 15:00:00,28.71,28.72,28.67,28.72,1633500.0,20.5897,20.5969,20.561,20.5969,1633500.0
2007-09-21 15:10:00,28.71,28.74,28.71,28.73,1277200.0,20.5897,20.6112,20.5897,20.6041,1277200.0
2007-09-21 15:20:00,28.74,28.74,28.69,28.7,2405700.0,20.6112,20.6112,20.5754,20.5826,2405700.0
2007-09-21 15:30:00,28.69,28.7,28.65,28.65,3580100.0,20.5754,20.5826,20.5467,20.5467,3580100.0
2007-09-21 15:40:00,28.65,28.72,28.64,28.71,6139900.0,20.5467,20.5969,20.5395,20.5897,6139900.0
2007-09-21 15:50:00,28.72,28.72,28.62,28.62,8164800.0,20.5969,20.5969,20.5252,20.5252,8164800.0
2007-09-24 09:30:00,28.82,29.0,28.8,28.97,5799500.0,20.6686,20.7977,20.6543,20.7762,5799500.0
2007-09-24 09:40:00,28.97,29.13,28.95,29.04,3936000.0,20.7762,20.8909,20.7618,20.8264,3936000.0
2007-09-24 09:50:00,29.04,29.05,28.97,29.01,2440400.0,20.8264,20.8336,20.7762,20.8049,2440400.0
2007-09-24 10:00:00,29.02,29.1,29.0,29.07,2142800.0,20.812,20.8694,20.7977,20.8479,2142800.0
2007-09-24 10:10:00,29.08,29.14,29.06,29.13,1904800.0,20.8551,20.8981,20.8407,20.8909,1904800.0
2007-09-24 10:20:00,29.14,29.5,29.13,29.49,6592900.0,20.8981,21.1563,20.8909,21.1491,6592900.0
2007-09-24 10:30:00,29.49,29.49,29.41,29.43,4722500.0,21.1491,21.1491,21.0917,21.1061,4722500.0
2007-09-24 10:40:00,29.43,29.47,29.41,29.44,2658400.0,21.1061,21.1348,21.0917,21.1133,2658400.0
2007-09-24 10:50:00,29.44,29.45,29.39,29.45,2189700.0,21.1133,21.1204,21.0774,21.1204,2189700.0
2007-09-24 11:00:00,29.45,29.49,29.42,29.49,1585400.0,21.1204,21.1491,21.0989,21.1491,1585400.0
2007-09-24 11:10:00,29.49,29.59,29.48,29.57,3194500.0,21.1491,21.2208,21.1419,21.2065,3194500.0
2007-09-24 11:20:00,29.57,29.59,29.52,29.53,2090900.0,21.2065,21.2208,21.1706,21.1778,2090900.0
2007-09-24 11:30:00,29.53,29.57,29.5,29.56,1568400.0,21.1778,21.2065,21.1563,21.1993,1568400.0
2007-09-24 11:40:00,29.56,29.59,29.53,29.55,2130000.0,21.1993,21.2208,21.1778,21.1921,2130000.0
2007-09-24 11:50:00,29.55,29.61,29.55,29.6,1841800.0,21.1921,21.2352,21.1921,21.228,1841800.0
2007-09-24 12:00:00,29.6,29.6,29.57,29.59,954100.0,21.228,21.228,21.2065,21.2208,954100.0
2007-09-24 12:10:00,29.58,29.6,29.53,29.56,1487100.0,21.2137,21.228,21.1778,21.1993,1487100.0
2007-09-24 12:20:00,29.56,29.57,29.51,29.53,1338300.0,21.1993,21.2065,21.1635,21.1778,1338300.0
2007-09-24 12:30:00,29.53,29.53,29.45,29.51,1310800.0,21.1778,21.1778,21.1204,21.1635,1310800.0
2007-09-24 12:40:00,29.51,29.56,29.5,29.55,927100.0,21.1635,21.1993,21.1563,21.1921,927100.0
2007-09-24 12:50:00,29.55,29.55,29.46,29.53,1658400.0,21.1921,21.1921,21.1276,21.1778,1658400.0
2007-09-24 13:00:00,29.53,29.53,29.47,29.49,752400.0,21.1778,21.1778,21.1348,21.1491,752400.0
2007-09-24 13:10:00,29.49,29.49,29.4,29.42,1308800.0,21.1491,21.1491,21.0846,21.0989,1308800.0
2007-09-24 13:20:00,29.42,29.44,29.37,29.38,1547700.0,21.0989,21.1133,21.0631,21.0702,1547700.0
2007-09-24 13:30:00,29.38,29.38,29.31,29.33,2152800.0,21.0702,21.0702,21.02,21.0344,2152800.0
2007-09-24 13:40:00,29.34,29.38,29.31,29.32,1759500.0,21.0415,21.0702,21.02,21.0272,1759500.0
2007-09-24 13:50:00,29.32,29.35,29.3,29.34,1089300.0,21.0272,21.0487,21.0129,21.0415,1089300.0
2007-09-24 14:00:00,29.34,29.35,29.33,29.34,748200.0,21.0415,21.0487,21.0344,21.0415,748200.0
2007-09-24 14:10:00,29.35,29.39,29.34,29.39,1439300.0,21.0487,21.0774,21.0415,21.0774,1439300.0
2007-09-24 14:20:00,29.39,29.4,29.33,29.34,1355900.0,21.0774,21.0846,21.0344,21.0415,1355900.0
2007-09-24 14:30:00,29.34,29.44,29.32,29.43,1601400.0,21.0415,21.1133,21.0272,21.1061,1601400.0
2007-09-24 14:40:00,29.44,29.47,29.4,29.45,3354300.0,21.1133,21.1348,21.0846,21.1204,3354300.0
2007-09-24 14:50:00,29.45,29.45,29.38,29.38,1263900.0,21.1204,21.1204,21.0702,21.0702,1263900.0
2007-09-24 15:00:00,29.38,29.4,29.33,29.35,1693900.0,21.0702,21.0846,21.0344,21.0487,1693900.0
2007-09-24 15:10:00,29.35,29.35,29.29,29.3,1816800.0,21.0487,21.0487,21.0057,21.0129,1816800.0
2007-09-24 15:20:00,29.29,29.31,29.27,29.29,1789400.0,21.0057,21.02,20.9913,21.0057,1789400.0
2007-09-24 15:30:00,29.29,29.29,29.23,29.25,2427500.0,21.0057,21.0057,20.9627,20.977,2427500.0
2007-09-24 15:40:00,29.25,29.3,29.25,29.26,3712000.0,20.977,21.0129,20.977,20.9842,3712000.0
2007-09-24 15:50:00,29.26,29.27,29.05,29.07,7563500.0,20.9842,20.9913,20.8336,20.8479,7563500.0
2007-09-25 09:30:00,29.14,29.44,29.1,29.37,4107800.0,20.8981,21.1133,20.8694,21.0631,4107800.0
2007-09-25 09:40:00,29.37,29.45,29.3,29.38,1969700.0,21.0631,21.1204,21.0129,21.0702,1969700.0
2007-09-25 09:50:00,29.38,29.48,29.38,29.4,1955600.0,21.0702,21.1419,21.0702,21.0846,1955600.0
2007-09-25 10:00:00,29.4,29.45,29.33,29.41,2557000.0,21.0846,21.1204,21.0344,21.0917,2557000.0
2007-09-25 10:10:00,29.41,29.46,29.38,29.46,1555900.0,21.0917,21.1276,21.0702,21.1276,1555900.0
2007-09-25 10:20:00,29.46,29.47,29.42,29.43,1243300.0,21.1276,21.1348,21.0989,21.1061,1243300.0
2007-09-25 10:30:00,29.43,29.5,29.42,29.5,2787000.0,21.1061,21.1563,21.0989,21.1563,2787000.0
2007-09-25 10:40:00,29.5,29.52,29.43,29.43,2434100.0,21.1563,21.1706,21.1061,21.1061,2434100.0
2007-09-25 10:50:00,29.43,29.45,29.37,29.44,2666500.0,21.1061,21.1204,21.0631,21.1133,2666500.0
2007-09-25 11:00:00,29.43,29.5,29.42,29.47,2410700.0,21.1061,21.1563,21.0989,21.1348,2410700.0
2007-09-25 11:10:00,29.46,29.5,29.38,29.42,2798500.0,21.1276,21.1563,21.0702,21.0989,2798500.0
2007-09-25 11:20:00,29.42,29.45,29.39,29.39,1586700.0,21.0989,21.1204,21.0774,21.0774,1586700.0
2007-09-25 11:30:00,29.39,29.42,29.33,29.35,1449100.0,21.0774,21.0989,21.0344,21.0487,1449100.0
2007-09-25 11:40:00,29.35,29.4,29.34,29.4,900700.0,21.0487,21.0846,21.0415,21.0846,900700.0
2007-09-25 11:50:00,29.4,29.4,29.38,29.4,1108500.0,21.0846,21.0846,21.0702,21.0846,1108500.0
2007-09-25 12:00:00,29.39,29.4,29.38,29.39,690400.0,21.0774,21.0846,21.0702,21.0774,690400.0
2007-09-25 12:10:00,29.39,29.4,29.34,29.36,1282500.0,21.0774,21.0846,21.0415,21.0559,1282500.0
2007-09-25 12:20:00,29.36,29.38,29.34,29.37,650000.0,21.0559,21.0702,21.0415,21.0631,650000.0
2007-09-25 12:30:00,29.37,29.4,29.36,29.39,495700.0,21.0631,21.0846,21.0559,21.0774,495700.0
2007-09-25 12:40:00,29.38,29.42,29.38,29.4,1082600.0,21.0702,21.0989,21.0702,21.0846,1082600.0
2007-09-25 12:50:00,29.4,29.4,29.38,29.39,773200.0,21.0846,21.0846,21.0702,21.0774,773200.0
2007-09-25 13:00:00,29.39,29.4,29.36,29.39,606200.0,21.0774,21.0846,21.0559,21.0774,606200.0
2007-09-25 13:10:00,29.38,29.42,29.38,29.41,769300.0,21.0702,21.0989,21.0702,21.0917,769300.0
2007-09-25 13:20:00,29.42,29.42,29.39,29.42,461600.0,21.0989,21.0989,21.0774,21.0989,461600.0
2007-09-25 13:30:00,29.42,29.44,29.4,29.42,543700.0,21.0989,21.1133,21.0846,21.0989,543700.0
2007-09-25 13:40:00,29.42,29.43,29.39,29.43,584500.0,21.0989,21.1061,21.0774,21.1061,584500.0
2007-09-25 13:50:00,29.43,29.45,29.41,29.43,912000.0,21.1061,21.1204,21.0917,21.1061,912000.0
2007-09-25 14:00:00,29.42,29.44,29.41,29.42,819900.0,21.0989,21.1133,21.0917,21.0989,819900.0
2007-09-25 14:10:00,29.42,29.44,29.41,29.43,719400.0,21.0989,21.1133,21.0917,21.1061,719400.0
2007-09-25 14:20:00,29.44,29.47,29.42,29.45,1069400.0,21.1133,21.1348,21.0989,21.1204,1069400.0
2007-09-25 14:30:00,29.46,29.46,29.44,29.45,831600.0,21.1276,21.1276,21.1133,21.1204,831600.0
2007-09-25 14:40:00,29.45,29.51,29.43,29.48,1713100.0,21.1204,21.1635,21.1061,21.1419,1713100.0
2007-09-25 14:50:00,29.47,29.55,29.45,29.52,2036600.0,21.1348,21.1921,21.1204,21.1706,2036600.0
2007-09-25 15:00:00,29.53,29.54,29.46,29.48,1982000.0,21.1778,21.185,21.1276,21.1419,1982000.0
2007-09-25 15:10:00,29.49,29.5,29.45,29.45,1342500.0,21.1491,21.1563,21.1204,21.1204,1342500.0
2007-09-25 15:20:00,29.45,29.47,29.43,29.46,1287100.0,21.1204,21.1348,21.1061,21.1276,1287100.0
2007-09-25 15:30:00,29.45,29.5,29.44,29.49,2602600.0,21.1204,21.1563,21.1133,21.1491,2602600.0
2007-09-25 15:40:00,29.48,29.52,29.45,29.46,3677300.0,21.1419,21.1706,21.1204,21.1276,3677300.0
2007-09-25 15:50:00,29.46,29.56,29.4,29.55,7552300.0,21.1276,21.1993,21.0846,21.1921,7552300.0
2007-09-26 09:30:00,29.67,29.7,29.59,29.63,2250600.0,21.2782,21.2997,21.2208,21.2495,2250600.0
2007-09-26 09:40:00,29.63,29.65,29.56,29.62,1075900.0,21.2495,21.2639,21.1993,21.2423,1075900.0
2007-09-26 09:50:00,29.63,29.67,29.58,29.62,1528200.0,21.2495,21.2782,21.2137,21.2423,1528200.0
2007-09-26 10:00:00,29.61,29.65,29.61,29.63,1149200.0,21.2352,21.2639,21.2352,21.2495,1149200.0
2007-09-26 10:10:00,29.64,29.67,29.63,29.67,766100.0,21.2567,21.2782,21.2495,21.2782,766100.0
2007-09-26 10:20:00,29.67,29.8,29.67,29.78,1796700.0,21.2782,21.3714,21.2782,21.3571,1796700.0
2007-09-26 10:30:00,29.78,29.83,29.69,29.81,2059200.0,21.3571,21.393,21.2925,21.3786,2059200.0
2007-09-26 10:40:00,29.8,29.81,29.68,29.68,1937200.0,21.3714,21.3786,21.2854,21.2854,1937200.0
2007-09-26 10:50:00,29.68,29.69,29.61,29.67,1461100.0,21.2854,21.2925,21.2352,21.2782,1461100.0
2007-09-26 11:00:00,29.66,29.75,29.61,29.74,1909900.0,21.271,21.3356,21.2352,21.3284,1909900.0
2007-09-26 11:10:00,29.74,29.76,29.7,29.72,1926700.0,21.3284,21.3427,21.2997,21.3141,1926700.0
2007-09-26 11:20:00,29.72,29.83,29.71,29.8,1769000.0,21.3141,21.393,21.3069,21.3714,1769000.0
2007-09-26 11:30:00,29.81,29.85,29.75,29.77,1511500.0,21.3786,21.4073,21.3356,21.3499,1511500.0
2007-09-26 11:40:00,29.78,29.81,29.76,29.81,1354700.0,21.3571,21.3786,21.3427,21.3786,1354700.0
2007-09-26 11:50:00,29.81,29.83,29.79,29.79,747100.0,21.3786,21.393,21.3643,21.3643,747100.0
2007-09-26 12:00:00,29.8,29.8,29.79,29.79,754300.0,21.3714,21.3714,21.3643,21.3643,754300.0
2007-09-26 12:10:00,29.79,29.8,29.76,29.79,538600.0,21.3643,21.3714,21.3427,21.3643,538600.0
2007-09-26 12:20:00,29.79,29.82,29.78,29.81,557500.0,21.3643,21.3858,21.3571,21.3786,557500.0
2007-09-26 12:30:00,29.81,29.83,29.81,29.82,441900.0,21.3786,21.393,21.3786,21.3858,441900.0
2007-09-26 12:40:00,29.82,29.82,29.71,29.72,1159400.0,21.3858,21.3858,21.3069,21.3141,1159400.0
2007-09-26 12:50:00,29.73,29.73,29.67,29.68,399500.0,21.3212,21.3212,21.2782,21.2854,399500.0
2007-09-26 13:00:00,29.68,29.7,29.64,29.66,842000.0,21.2854,21.2997,21.2567,21.271,842000.0
2007-09-26 13:10:00,29.66,29.71,29.65,29.7,922400.0,21.271,21.3069,21.2639,21.2997,922400.0
2007-09-26 13:20:00,29.71,29.71,29.61,29.61,889500.0,21.3069,21.3069,21.2352,21.2352,889500.0
2007-09-26 13:30:00,29.61,29.62,29.57,29.6,1111800.0,21.2352,21.2423,21.2065,21.228,1111800.0
2007-09-26 13:40:00,29.6,29.6,29.49,29.55,1625100.0,21.228,21.228,21.1491,21.1921,1625100.0
2007-09-26 13:50:00,29.54,29.56,29.48,29.5,1615700.0,21.185,21.1993,21.1419,21.1563,1615700.0
2007-09-26 14:00:00,29.51,29.59,29.5,29.59,942000.0,21.1635,21.2208,21.1563,21.2208,942000.0
2007-09-26 14:10:00,29.59,29.6,29.54,29.58,1256200.0,21.2208,21.228,21.185,21.2137,1256200.0
2007-09-26 14:20:00,29.58,29.59,29.54,29.55,529500.0,21.2137,21.2208,21.185,21.1921,529500.0
2007-09-26 14:30:00,29.55,29.55,29.5,29.53,874900.0,21.1921,21.1921,21.1563,21.1778,874900.0
2007-09-26 14:40:00,29.53,29.54,29.5,29.52,801200.0,21.1778,21.185,21.1563,21.1706,801200.0
2007-09-26 14:50:00,29.52,29.56,29.52,29.52,772700.0,21.1706,21.1993,21.1706,21.1706,772700.0
2007-09-26 15:00:00,29.52,29.56,29.5,29.55,759900.0,21.1706,21.1993,21.1563,21.1921,759900.0
2007-09-26 15:10:00,29.56,29.57,29.53,29.56,999800.0,21.1993,21.2065,21.1778,21.1993,999800.0
2007-09-26 15:20:00,29.55,29.57,29.51,29.54,1530100.0,21.1921,21.2065,21.1635,21.185,1530100.0
2007-09-26 15:30:00,29.55,29.56,29.52,29.55,1649000.0,21.1921,21.1993,21.1706,21.1921,1649000.0
2007-09-26 15:40:00,29.55,29.61,29.55,29.56,2448900.0,21.1921,21.2352,21.1921,21.1993,2448900.0
2007-09-26 15:50:00,29.57,29.6,29.49,29.49,2497800.0,21.2065,21.228,21.1491,21.1491,2497800.0
2007-09-27 09:30:00,29.7,29.7,29.56,29.59,2253500.0,21.2997,21.2997,21.1993,21.2208,2253500.0
2007-09-27 09:40:00,29.6,29.61,29.54,29.56,1044000.0,21.228,21.2352,21.185,21.1993,1044000.0
2007-09-27 09:50:00,29.57,29.6,29.51,29.52,945700.0,21.2065,21.228,21.1635,21.1706,945700.0
2007-09-27 10:00:00,29.53,29.59,29.49,29.56,1354300.0,21.1778,21.2208,21.1491,21.1993,1354300.0
2007-09-27 10:10:00,29.57,29.57,29.51,29.55,731500.0,21.2065,21.2065,21.1635,21.1921,731500.0
2007-09-27 10:20:00,29.55,29.58,29.54,29.57,1044100.0,21.1921,21.2137,21.185,21.2065,1044100.0
2007-09-27 10:30:00,29.57,29.63,29.55,29.61,1315600.0,21.2065,21.2495,21.1921,21.2352,1315600.0
2007-09-27 10:40:00,29.62,29.72,29.61,29.69,1873100.0,21.2423,21.3141,21.2352,21.2925,1873100.0
2007-09-27 10:50:00,29.7,29.7,29.63,29.68,856300.0,21.2997,21.2997,21.2495,21.2854,856300.0
2007-09-27 11:00:00,29.69,29.72,29.64,29.7,885000.0,21.2925,21.3141,21.2567,21.2997,885000.0
2007-09-27 11:10:00,29.7,29.7,29.64,29.67,451700.0,21.2997,21.2997,21.2567,21.2782,451700.0
2007-09-27 11:20:00,29.66,29.68,29.6,29.63,613800.0,21.271,21.2854,21.228,21.2495,613800.0
2007-09-27 11:30:00,29.64,29.64,29.58,29.59,764100.0,21.2567,21.2567,21.2137,21.2208,764100.0
2007-09-27 11:40:00,29.6,29.6,29.56,29.59,649400.0,21.228,21.228,21.1993,21.2208,649400.0
2007-09-27 11:50:00,29.6,29.6,29.55,29.56,685200.0,21.228,21.228,21.1921,21.1993,685200.0
2007-09-27 12:00:00,29.56,29.6,29.55,29.57,1171600.0,21.1993,21.228,21.1921,21.2065,1171600.0
2007-09-27 12:10:00,29.57,29.58,29.54,29.58,449300.0,21.2065,21.2137,21.185,21.2137,449300.0
2007-09-27 12:20:00,29.58,29.59,29.56,29.58,428200.0,21.2137,21.2208,21.1993,21.2137,428200.0
2007-09-27 12:30:00,29.59,29.61,29.57,29.59,370200.0,21.2208,21.2352,21.2065,21.2208,370200.0
2007-09-27 12:40:00,29.59,29.61,29.58,29.58,647300.0,21.2208,21.2352,21.2137,21.2137,647300.0
2007-09-27 12:50:00,29.59,29.59,29.54,29.55,468700.0,21.2208,21.2208,21.185,21.1921,468700.0
2007-09-27 13:00:00,29.55,29.59,29.5,29.51,995100.0,21.1921,21.2208,21.1563,21.1635,995100.0
2007-09-27 13:10:00,29.51,29.54,29.51,29.52,488600.0,21.1635,21.185,21.1635,21.1706,488600.0
2007-09-27 13:20:00,29.52,29.55,29.51,29.55,508200.0,21.1706,21.1921,21.1635,21.1921,508200.0
2007-09-27 13:30:00,29.55,29.56,29.53,29.53,766600.0,21.1921,21.1993,21.1778,21.1778,766600.0
2007-09-27 13:40:00,29.54,29.55,29.5,29.52,660200.0,21.185,21.1921,21.1563,21.1706,660200.0
2007-09-27 13:50:00,29.52,29.52,29.5,29.51,646800.0,21.1706,21.1706,21.1563,21.1635,646800.0
2007-09-27 14:00:00,29.52,29.55,29.5,29.53,754100.0,21.1706,21.1921,21.1563,21.1778,754100.0
2007-09-27 14:10:00,29.54,29.55,29.53,29.54,409900.0,21.185,21.1921,21.1778,21.185,409900.0
2007-09-27 14:20:00,29.55,29.57,29.54,29.54,470900.0,21.1921,21.2065,21.185,21.185,470900.0
2007-09-27 14:30:00,29.55,29.58,29.53,29.53,869800.0,21.1921,21.2137,21.1778,21.1778,869800.0
2007-09-27 14:40:00,29.54,29.54,29.49,29.49,794000.0,21.185,21.185,21.1491,21.1491,794000.0
2007-09-27 14:50:00,29.5,29.51,29.46,29.46,864500.0,21.1563,21.1635,21.1276,21.1276,864500.0
2007-09-27 15:00:00,29.47,29.48,29.44,29.44,1013200.0,21.1348,21.1419,21.1133,21.1133,1013200.0
2007-09-27 15:10:00,29.44,29.5,29.44,29.49,1095800.0,21.1133,21.1563,21.1133,21.1491,1095800.0
2007-09-27 15:20:00,29.5,29.53,29.48,29.53,1619800.0,21.1563,21.1778,21.1419,21.1778,1619800.0
2007-09-27 15:30:00,29.53,29.53,29.5,29.53,1500900.0,21.1778,21.1778,21.1563,21.1778,1500900.0
2007-09-27 15:40:00,29.53,29.56,29.51,29.55,1231000.0,21.1778,21.1993,21.1635,21.1921,1231000.0
2007-09-27 15:50:00,29.55,29.55,29.48,29.5,1852900.0,21.1921,21.1921,21.1419,21.1563,1852900.0
2007-09-28 09:30:00,29.51,29.69,29.46,29.57,2351600.0,21.1635,21.2925,21.1276,21.2065,2351600.0
2007-09-28 09:40:00,29.57,29.59,29.51,29.55,1523600.0,21.2065,21.2208,21.1635,21.1921,1523600.0
2007-09-28 09:50:00,29.55,29.58,29.54,29.56,726500.0,21.1921,21.2137,21.185,21.1993,726500.0
2007-09-28 10:00:00,29.56,29.59,29.56,29.56,583500.0,21.1993,21.2208,21.1993,21.1993,583500.0
2007-09-28 10:10:00,29.56,29.57,29.51,29.51,794800.0,21.1993,21.2065,21.1635,21.1635,794800.0
2007-09-28 10:20:00,29.51,29.54,29.47,29.47,1287800.0,21.1635,21.185,21.1348,21.1348,1287800.0
2007-09-28 10:30:00,29.47,29.48,29.36,29.4,1396800.0,21.1348,21.1419,21.0559,21.0846,1396800.0
2007-09-28 10:40:00,29.39,29.43,29.35,29.36,1170200.0,21.0774,21.1061,21.0487,21.0559,1170200.0
2007-09-28 10:50:00,29.36,29.4,29.35,29.36,543500.0,21.0559,21.0846,21.0487,21.0559,543500.0
2007-09-28 11:00:00,29.35,29.38,29.29,29.3,1006600.0,21.0487,21.0702,21.0057,21.0129,1006600.0
2007-09-28 11:10:00,29.29,29.3,29.23,29.25,929100.0,21.0057,21.0129,20.9627,20.977,929100.0
2007-09-28 11:20:00,29.25,29.36,29.24,29.3,1078500.0,20.977,21.0559,20.9698,21.0129,1078500.0
2007-09-28 11:30:00,29.3,29.33,29.28,29.3,492700.0,21.0129,21.0344,20.9985,21.0129,492700.0
2007-09-28 11:40:00,29.29,29.36,29.29,29.34,376800.0,21.0057,21.0559,21.0057,21.0415,376800.0
2007-09-28 11:50:00,29.34,29.35,29.32,29.32,289100.0,21.0415,21.0487,21.0272,21.0272,289100.0
2007-09-28 12:00:00,29.33,29.36,29.32,29.35,518900.0,21.0344,21.0559,21.0272,21.0487,518900.0
2007-09-28 12:10:00,29.34,29.35,29.3,29.31,619600.0,21.0415,21.0487,21.0129,21.02,619600.0
2007-09-28 12:20:00,29.3,29.32,29.29,29.31,773000.0,21.0129,21.0272,21.0057,21.02,773000.0
2007-09-28 12:30:00,29.3,29.32,29.3,29.31,501800.0,21.0129,21.0272,21.0129,21.02,501800.0
2007-09-28 12:40:00,29.31,29.35,29.31,29.33,426700.0,21.02,21.0487,21.02,21.0344,426700.0
2007-09-28 12:50:00,29.34,29.37,29.3,29.32,619300.0,21.0415,21.0631,21.0129,21.0272,619300.0
2007-09-28 13:00:00,29.32,29.34,29.3,29.34,593500.0,21.0272,21.0415,21.0129,21.0415,593500.0
2007-09-28 13:10:00,29.33,29.35,29.31,29.35,600700.0,21.0344,21.0487,21.02,21.0487,600700.0
2007-09-28 13:20:00,29.34,29.35,29.32,29.35,620900.0,21.0415,21.0487,21.0272,21.0487,620900.0
2007-09-28 13:30:00,29.34,29.39,29.34,29.35,450400.0,21.0415,21.0774,21.0415,21.0487,450400.0
2007-09-28 13:40:00,29.35,29.38,29.32,29.32,540400.0,21.0487,21.0702,21.0272,21.0272,540400.0
2007-09-28 13:50:00,29.32,29.34,29.31,29.33,264500.0,21.0272,21.0415,21.02,21.0344,264500.0
2007-09-28 14:00:00,29.33,29.35,29.33,29.34,440100.0,21.0344,21.0487,21.0344,21.0415,440100.0
2007-09-28 14:10:00,29.34,29.35,29.32,29.32,633700.0,21.0415,21.0487,21.0272,21.0272,633700.0
2007-09-28 14:20:00,29.32,29.33,29.3,29.3,351700.0,21.0272,21.0344,21.0129,21.0129,351700.0
2007-09-28 14:30:00,29.3,29.32,29.3,29.31,482100.0,21.0129,21.0272,21.0129,21.02,482100.0
2007-09-28 14:40:00,29.32,29.35,29.31,29.34,714600.0,21.0272,21.0487,21.02,21.0415,714600.0
2007-09-28 14:50:00,29.34,29.35,29.27,29.3,908100.0,21.0415,21.0487,20.9913,21.0129,908100.0
2007-09-28 15:00:00,29.3,29.31,29.23,29.26,1390300.0,21.0129,21.02,20.9627,20.9842,1390300.0
2007-09-28 15:10:00,29.26,29.3,29.23,29.3,1441700.0,20.9842,21.0129,20.9627,21.0129,1441700.0
2007-09-28 15:20:00,29.29,29.34,29.29,29.34,1291200.0,21.0057,21.0415,21.0057,21.0415,1291200.0
2007-09-28 15:30:00,29.34,29.34,29.3,29.32,1088400.0,21.0415,21.0415,21.0129,21.0272,1088400.0
2007-09-28 15:40:00,29.32,29.43,29.31,29.42,2119700.0,21.0272,21.1061,21.02,21.0989,2119700.0
2007-09-28 15:50:00,29.41,29.47,29.36,29.47,4183500.0,21.0917,21.1348,21.0559,21.1348,4183500.0
2007-10-01 09:30:00,29.46,29.71,29.41,29.68,2359300.0,21.1276,21.3069,21.0917,21.2854,2359300.0
2007-10-01 09:40:00,29.68,29.73,29.66,29.7,1269800.0,21.2854,21.3212,21.271,21.2997,1269800.0
2007-10-01 09:50:00,29.71,29.72,29.61,29.68,1397600.0,21.3069,21.3141,21.2352,21.2854,1397600.0
2007-10-01 10:00:00,29.69,29.75,29.67,29.73,1333300.0,21.2925,21.3356,21.2782,21.3212,1333300.0
2007-10-01 10:10:00,29.73,29.75,29.65,29.65,854500.0,21.3212,21.3356,21.2639,21.2639,854500.0
2007-10-01 10:20:00,29.65,29.69,29.58,29.59,1129800.0,21.2639,21.2925,21.2137,21.2208,1129800.0
2007-10-01 10:30:00,29.59,29.61,29.57,29.58,945500.0,21.2208,21.2352,21.2065,21.2137,945500.0
2007-10-01 10:40:00,29.58,29.61,29.55,29.58,720200.0,21.2137,21.2352,21.1921,21.2137,720200.0
2007-10-01 10:50:00,29.59,29.61,29.55,29.57,538000.0,21.2208,21.2352,21.1921,21.2065,538000.0
2007-10-01 11:00:00,29.56,29.6,29.55,29.56,568000.0,21.1993,21.228,21.1921,21.1993,568000.0
2007-10-01 11:10:00,29.56,29.6,29.54,29.58,696000.0,21.1993,21.228,21.185,21.2137,696000.0
2007-10-01 11:20:00,29.59,29.59,29.53,29.54,664400.0,21.2208,21.2208,21.1778,21.185,664400.0
2007-10-01 11:30:00,29.54,29.61,29.54,29.55,806100.0,21.185,21.2352,21.185,21.1921,806100.0
2007-10-01 11:40:00,29.55,29.6,29.55,29.56,625700.0,21.1921,21.228,21.1921,21.1993,625700.0
2007-10-01 11:50:00,29.57,29.6,29.55,29.58,735500.0,21.2065,21.228,21.1921,21.2137,735500.0
2007-10-01 12:00:00,29.58,29.62,29.58,29.61,737400.0,21.2137,21.2423,21.2137,21.2352,737400.0
2007-10-01 12:10:00,29.6,29.65,29.6,29.64,745500.0,21.228,21.2639,21.228,21.2567,745500.0
2007-10-01 12:20:00,29.64,29.69,29.62,29.62,1059500.0,21.2567,21.2925,21.2423,21.2423,1059500.0
2007-10-01 12:30:00,29.62,29.66,29.61,29.65,756900.0,21.2423,21.271,21.2352,21.2639,756900.0
2007-10-01 12:40:00,29.65,29.67,29.65,29.65,534600.0,21.2639,21.2782,21.2639,21.2639,534600.0
2007-10-01 12:50:00,29.65,29.66,29.61,29.62,638300.0,21.2639,21.271,21.2352,21.2423,638300.0
2007-10-01 13:00:00,29.61,29.63,29.6,29.62,584400.0,21.2352,21.2495,21.228,21.2423,584400.0
2007-10-01 13:10:00,29.61,29.66,29.61,29.66,593100.0,21.2352,21.271,21.2352,21.271,593100.0
2007-10-01 13:20:00,29.65,29.71,29.64,29.7,1250600.0,21.2639,21.3069,21.2567,21.2997,1250600.0
2007-10-01 13:30:00,29.7,29.72,29.68,29.7,713200.0,21.2997,21.3141,21.2854,21.2997,713200.0
2007-10-01 13:40:00,29.7,29.72,29.69,29.71,862200.0,21.2997,21.3141,21.2925,21.3069,862200.0
2007-10-01 13:50:00,29.71,29.72,29.7,29.71,441400.0,21.3069,21.3141,21.2997,21.3069,441400.0
2007-10-01 14:00:00,29.71,29.75,29.71,29.74,637800.0,21.3069,21.3356,21.3069,21.3284,637800.0
2007-10-01 14:10:00,29.74,29.75,29.56,29.73,999500.0,21.3284,21.3356,21.1993,21.3212,999500.0
2007-10-01 14:20:00,29.73,29.73,29.68,29.7,650500.0,21.3212,21.3212,21.2854,21.2997,650500.0
2007-10-01 14:30:00,29.7,29.71,29.69,29.7,557700.0,21.2997,21.3069,21.2925,21.2997,557700.0
2007-10-01 14:40:00,29.7,29.75,29.69,29.75,1007700.0,21.2997,21.3356,21.2925,21.3356,1007700.0
2007-10-01 14:50:00,29.74,29.77,29.72,29.74,1188700.0,21.3284,21.3499,21.3141,21.3284,1188700.0
2007-10-01 15:00:00,29.73,29.78,29.73,29.76,710500.0,21.3212,21.3571,21.3212,21.3427,710500.0
2007-10-01 15:10:00,29.76,29.77,29.72,29.73,698500.0,21.3427,21.3499,21.3141,21.3212,698500.0
2007-10-01 15:20:00,29.72,29.78,29.72,29.77,1252500.0,21.3141,21.3571,21.3141,21.3499,1252500.0
2007-10-01 15:30:00,29.78,29.79,29.75,29.76,2001000.0,21.3571,21.3643,21.3356,21.3427,2001000.0
2007-10-01 15:40:00,29.75,29.79,29.74,29.79,1440600.0,21.3356,21.3643,21.3284,21.3643,1440600.0
2007-10-01 15:50:00,29.78,29.79,29.73,29.76,2609300.0,21.3571,21.3643,21.3212,21.3427,2609300.0
2007-10-02 09:30:00,29.77,29.8,29.68,29.72,1355300.0,21.3499,21.3714,21.2854,21.3141,1355300.0
2007-10-02 09:40:00,29.72,29.74,29.63,29.63,761000.0,21.3141,21.3284,21.2495,21.2495,761000.0
2007-10-02 09:50:00,29.63,29.64,29.58,29.6,896300.0,21.2495,21.2567,21.2137,21.228,896300.0
2007-10-02 10:00:00,29.6,29.65,29.57,29.65,821700.0,21.228,21.2639,21.2065,21.2639,821700.0
2007-10-02 10:10:00,29.65,29.72,29.65,29.66,885600.0,21.2639,21.3141,21.2639,21.271,885600.0
2007-10-02 10:20:00,29.66,29.68,29.62,29.66,541600.0,21.271,21.2854,21.2423,21.271,541600.0
2007-10-02 10:30:00,29.65,29.66,29.62,29.65,630600.0,21.2639,21.271,21.2423,21.2639,630600.0
2007-10-02 10:40:00,29.66,29.69,29.64,29.65,583600.0,21.271,21.2925,21.2567,21.2639,583600.0
2007-10-02 10:50:00,29.65,29.69,29.64,29.67,1123400.0,21.2639,21.2925,21.2567,21.2782,1123400.0
2007-10-02 11:00:00,29.66,29.67,29.61,29.65,795300.0,21.271,21.2782,21.2352,21.2639,795300.0
2007-10-02 11:10:00,29.65,29.67,29.63,29.65,538900.0,21.2639,21.2782,21.2495,21.2639,538900.0
2007-10-02 11:20:00,29.65,29.8,29.65,29.79,856200.0,21.2639,21.3714,21.2639,21.3643,856200.0
2007-10-02 11:30:00,29.8,29.82,29.79,29.81,916100.0,21.3714,21.3858,21.3643,21.3786,916100.0
2007-10-02 11:40:00,29.81,29.85,29.78,29.78,1009200.0,21.3786,21.4073,21.3571,21.3571,1009200.0
2007-10-02 11:50:00,29.78,29.85,29.78,29.84,633400.0,21.3571,21.4073,21.3571,21.4001,633400.0
2007-10-02 12:00:00,29.84,29.85,29.79,29.79,439300.0,21.4001,21.4073,21.3643,21.3643,439300.0
2007-10-02 12:10:00,29.8,29.8,29.77,29.77,404300.0,21.3714,21.3714,21.3499,21.3499,404300.0
2007-10-02 12:20:00,29.77,29.79,29.77,29.77,311300.0,21.3499,21.3643,21.3499,21.3499,311300.0
2007-10-02 12:30:00,29.78,29.78,29.71,29.75,643800.0,21.3571,21.3571,21.3069,21.3356,643800.0
2007-10-02 12:40:00,29.74,29.78,29.74,29.78,369200.0,21.3284,21.3571,21.3284,21.3571,369200.0
2007-10-02 12:50:00,29.77,29.78,29.74,29.76,566900.0,21.3499,21.3571,21.3284,21.3427,566900.0
2007-10-02 13:00:00,29.76,29.8,29.76,29.79,475800.0,21.3427,21.3714,21.3427,21.3643,475800.0
2007-10-02 13:10:00,29.79,29.82,29.78,29.8,663300.0,21.3643,21.3858,21.3571,21.3714,663300.0
2007-10-02 13:20:00,29.79,29.8,29.75,29.77,503400.0,21.3643,21.3714,21.3356,21.3499,503400.0
2007-10-02 13:30:00,29.77,29.78,29.76,29.77,256300.0,21.3499,21.3571,21.3427,21.3499,256300.0
2007-10-02 13:40:00,29.78,29.78,29.69,29.74,1087900.0,21.3571,21.3571,21.2925,21.3284,1087900.0
2007-10-02 13:50:00,29.75,29.8,29.72,29.76,742100.0,21.3356,21.3714,21.3141,21.3427,742100.0
2007-10-02 14:00:00,29.77,29.8,29.75,29.75,682200.0,21.3499,21.3714,21.3356,21.3356,682200.0
2007-10-02 14:10:00,29.75,29.8,29.75,29.78,577000.0,21.3356,21.3714,21.3356,21.3571,577000.0
2007-10-02 14:20:00,29.77,29.78,29.75,29.76,473800.0,21.3499,21.3571,21.3356,21.3427,473800.0
2007-10-02 14:30:00,29.76,29.76,29.72,29.74,577300.0,21.3427,21.3427,21.3141,21.3284,577300.0
2007-10-02 14:40:00,29.74,29.74,29.71,29.73,420700.0,21.3284,21.3284,21.3069,21.3212,420700.0
2007-10-02 14:50:00,29.73,29.74,29.65,29.66,894700.0,21.3212,21.3284,21.2639,21.271,894700.0
2007-10-02 15:00:00,29.65,29.66,29.61,29.65,719200.0,21.2639,21.271,21.2352,21.2639,719200.0
2007-10-02 15:10:00,29.65,29.66,29.59,29.62,1073800.0,21.2639,21.271,21.2208,21.2423,1073800.0
2007-10-02 15:20:00,29.62,29.69,29.6,29.69,943900.0,21.2423,21.2925,21.228,21.2925,943900.0
2007-10-02 15:30:00,29.69,29.71,29.67,29.69,904200.0,21.2925,21.3069,21.2782,21.2925,904200.0
2007-10-02 15:40:00,29.69,29.7,29.65,29.68,1142700.0,21.2925,21.2997,21.2639,21.2854,1142700.0
2007-10-02 15:50:00,29.68,29.7,29.64,29.7,1756600.0,21.2854,21.2997,21.2567,21.2997,1756600.0
2007-10-03 09:30:00,29.71,29.71,29.46,29.56,1220900.0,21.3069,21.3069,21.1276,21.1993,1220900.0
2007-10-03 09:40:00,29.55,29.59,29.53,29.54,796400.0,21.1921,21.2208,21.1778,21.185,796400.0
2007-10-03 09:50:00,29.54,29.57,29.52,29.53,785300.0,21.185,21.2065,21.1706,21.1778,785300.0
2007-10-03 10:00:00,29.53,29.57,29.53,29.55,924500.0,21.1778,21.2065,21.1778,21.1921,924500.0
2007-10-03 10:10:00,29.56,29.59,29.55,29.59,782700.0,21.1993,21.2208,21.1921,21.2208,782700.0
2007-10-03 10:20:00,29.59,29.59,29.57,29.58,652800.0,21.2208,21.2208,21.2065,21.2137,652800.0
2007-10-03 10:30:00,29.58,29.61,29.56,29.6,796400.0,21.2137,21.2352,21.1993,21.228,796400.0
2007-10-03 10:40:00,29.59,29.6,29.55,29.56,580000.0,21.2208,21.228,21.1921,21.1993,580000.0
2007-10-03 10:50:00,29.55,29.6,29.55,29.59,460900.0,21.1921,21.228,21.1921,21.2208,460900.0
2007-10-03 11:00:00,29.59,29.63,29.55,29.57,1434100.0,21.2208,21.2495,21.1921,21.2065,1434100.0
2007-10-03 11:10:00,29.57,29.85,29.53,29.55,1465200.0,21.2065,21.4073,21.1778,21.1921,1465200.0
2007-10-03 11:20:00,29.55,29.55,29.47,29.53,887500.0,21.1921,21.1921,21.1348,21.1778,887500.0
2007-10-03 11:30:00,29.52,29.53,29.47,29.49,526100.0,21.1706,21.1778,21.1348,21.1491,526100.0
2007-10-03 11:40:00,29.5,29.54,29.48,29.49,694100.0,21.1563,21.185,21.1419,21.1491,694100.0
2007-10-03 11:50:00,29.48,29.5,29.48,29.49,401300.0,21.1419,21.1563,21.1419,21.1491,401300.0
2007-10-03 12:00:00,29.49,29.49,29.41,29.44,717600.0,21.1491,21.1491,21.0917,21.1133,717600.0
2007-10-03 12:10:00,29.45,29.45,29.37,29.39,923700.0,21.1204,21.1204,21.0631,21.0774,923700.0
2007-10-03 12:20:00,29.39,29.42,29.36,29.37,661600.0,21.0774,21.0989,21.0559,21.0631,661600.0
2007-10-03 12:30:00,29.37,29.44,29.36,29.43,392600.0,21.0631,21.1133,21.0559,21.1061,392600.0
2007-10-03 12:40:00,29.43,29.43,29.4,29.4,543400.0,21.1061,21.1061,21.0846,21.0846,543400.0
2007-10-03 12:50:00,29.4,29.42,29.38,29.4,653500.0,21.0846,21.0989,21.0702,21.0846,653500.0
2007-10-03 13:00:00,29.39,29.42,29.39,29.39,551300.0,21.0774,21.0989,21.0774,21.0774,551300.0
2007-10-03 13:10:00,29.39,29.4,29.36,29.38,645500.0,21.0774,21.0846,21.0559,21.0702,645500.0
2007-10-03 13:20:00,29.39,29.43,29.36,29.42,523600.0,21.0774,21.1061,21.0559,21.0989,523600.0
2007-10-03 13:30:00,29.42,29.43,29.37,29.39,462100.0,21.0989,21.1061,21.0631,21.0774,462100.0
2007-10-03 13:40:00,29.39,29.4,29.37,29.38,365700.0,21.0774,21.0846,21.0631,21.0702,365700.0
2007-10-03 13:50:00,29.38,29.39,29.32,29.38,1028500.0,21.0702,21.0774,21.0272,21.0702,1028500.0
2007-10-03 14:00:00,29.38,29.38,29.31,29.36,897400.0,21.0702,21.0702,21.02,21.0559,897400.0
2007-10-03 14:10:00,29.36,29.38,29.32,29.35,602200.0,21.0559,21.0702,21.0272,21.0487,602200.0
2007-10-03 14:20:00,29.36,29.39,29.34,29.38,555800.0,21.0559,21.0774,21.0415,21.0702,555800.0
2007-10-03 14:30:00,29.37,29.39,29.32,29.35,535600.0,21.0631,21.0774,21.0272,21.0487,535600.0
2007-10-03 14:40:00,29.34,29.37,29.29,29.31,917200.0,21.0415,21.0631,21.0057,21.02,917200.0
2007-10-03 14:50:00,29.3,29.39,29.29,29.39,751100.0,21.0129,21.0774,21.0057,21.0774,751100.0
2007-10-03 15:00:00,29.39,29.39,29.33,29.35,761100.0,21.0774,21.0774,21.0344,21.0487,761100.0
2007-10-03 15:10:00,29.35,29.41,29.35,29.38,631500.0,21.0487,21.0917,21.0487,21.0702,631500.0
2007-10-03 15:20:00,29.37,29.39,29.32,29.32,1158800.0,21.0631,21.0774,21.0272,21.0272,1158800.0
2007-10-03 15:30:00,29.33,29.38,29.31,29.35,1224800.0,21.0344,21.0702,21.02,21.0487,1224800.0
2007-10-03 15:40:00,29.35,29.4,29.35,29.39,1592200.0,21.0487,21.0846,21.0487,21.0774,1592200.0
2007-10-03 15:50:00,29.38,29.47,29.38,29.47,3274800.0,21.0702,21.1348,21.0702,21.1348,3274800.0
2007-10-04 09:30:00,29.57,29.58,29.5,29.53,1267100.0,21.2065,21.2137,21.1563,21.1778,1267100.0
2007-10-04 09:40:00,29.52,29.54,29.44,29.51,699700.0,21.1706,21.185,21.1133,21.1635,699700.0
2007-10-04 09:50:00,29.51,29.51,29.45,29.46,1388400.0,21.1635,21.1635,21.1204,21.1276,1388400.0
2007-10-04 10:00:00,29.46,29.59,29.46,29.57,916300.0,21.1276,21.2208,21.1276,21.2065,916300.0
2007-10-04 10:10:00,29.58,29.68,29.57,29.66,2229100.0,21.2137,21.2854,21.2065,21.271,2229100.0
2007-10-04 10:20:00,29.66,29.67,29.54,29.54,1297300.0,21.271,21.2782,21.185,21.185,1297300.0
2007-10-04 10:30:00,29.54,29.61,29.53,29.58,2143700.0,21.185,21.2352,21.1778,21.2137,2143700.0
2007-10-04 10:40:00,29.58,29.68,29.58,29.65,775300.0,21.2137,21.2854,21.2137,21.2639,775300.0
2007-10-04 10:50:00,29.66,29.7,29.64,29.69,1026300.0,21.271,21.2997,21.2567,21.2925,1026300.0
2007-10-04 11:00:00,29.68,29.74,29.67,29.74,815900.0,21.2854,21.3284,21.2782,21.3284,815900.0
2007-10-04 11:10:00,29.73,29.75,29.69,29.73,576700.0,21.3212,21.3356,21.2925,21.3212,576700.0
2007-10-04 11:20:00,29.74,29.74,29.69,29.7,933600.0,21.3284,21.3284,21.2925,21.2997,933600.0
2007-10-04 11:30:00,29.7,29.71,29.67,29.71,483300.0,21.2997,21.3069,21.2782,21.3069,483300.0
2007-10-04 11:40:00,29.7,29.71,29.67,29.69,562300.0,21.2997,21.3069,21.2782,21.2925,562300.0
2007-10-04 11:50:00,29.69,29.7,29.61,29.62,582100.0,21.2925,21.2997,21.2352,21.2423,582100.0
2007-10-04 12:00:00,29.62,29.63,29.59,29.61,379700.0,21.2423,21.2495,21.2208,21.2352,379700.0
2007-10-04 12:10:00,29.6,29.65,29.6,29.65,460300.0,21.228,21.2639,21.228,21.2639,460300.0
2007-10-04 12:20:00,29.64,29.65,29.61,29.61,293500.0,21.2567,21.2639,21.2352,21.2352,293500.0
2007-10-04 12:30:00,29.61,29.65,29.61,29.61,427500.0,21.2352,21.2639,21.2352,21.2352,427500.0
2007-10-04 12:40:00,29.62,29.62,29.58,29.6,533400.0,21.2423,21.2423,21.2137,21.228,533400.0
2007-10-04 12:50:00,29.59,29.6,29.59,29.59,340300.0,21.2208,21.228,21.2208,21.2208,340300.0
2007-10-04 13:00:00,29.6,29.6,29.53,29.53,468000.0,21.228,21.228,21.1778,21.1778,468000.0
2007-10-04 13:10:00,29.53,29.57,29.53,29.54,605000.0,21.1778,21.2065,21.1778,21.185,605000.0
2007-10-04 13:20:00,29.54,29.57,29.53,29.56,470100.0,21.185,21.2065,21.1778,21.1993,470100.0
2007-10-04 13:30:00,29.57,29.6,29.56,29.59,414900.0,21.2065,21.228,21.1993,21.2208,414900.0
2007-10-04 13:40:00,29.59,29.6,29.56,29.58,322200.0,21.2208,21.228,21.1993,21.2137,322200.0
2007-10-04 13:50:00,29.58,29.6,29.54,29.54,397700.0,21.2137,21.228,21.185,21.185,397700.0
2007-10-04 14:00:00,29.54,29.56,29.54,29.56,282400.0,21.185,21.1993,21.185,21.1993,282400.0
2007-10-04 14:10:00,29.56,29.6,29.55,29.59,610900.0,21.1993,21.228,21.1921,21.2208,610900.0
2007-10-04 14:20:00,29.59,29.6,29.58,29.6,374000.0,21.2208,21.228,21.2137,21.228,374000.0
2007-10-04 14:30:00,29.6,29.6,29.56,29.58,649100.0,21.228,21.228,21.1993,21.2137,649100.0
2007-10-04 14:40:00,29.57,29.58,29.56,29.57,380000.0,21.2065,21.2137,21.1993,21.2065,380000.0
2007-10-04 14:50:00,29.57,29.6,29.53,29.54,921300.0,21.2065,21.228,21.1778,21.185,921300.0
2007-10-04 15:00:00,29.54,29.57,29.53,29.55,572500.0,21.185,21.2065,21.1778,21.1921,572500.0
2007-10-04 15:10:00,29.54,29.63,29.54,29.61,1166700.0,21.185,21.2495,21.185,21.2352,1166700.0
2007-10-04 15:20:00,29.61,29.63,29.61,29.62,744900.0,21.2352,21.2495,21.2352,21.2423,744900.0
2007-10-04 15:30:00,29.63,29.68,29.62,29.65,1256300.0,21.2495,21.2854,21.2423,21.2639,1256300.0
2007-10-04 15:40:00,29.65,29.72,29.64,29.7,1460800.0,21.2639,21.3141,21.2567,21.2997,1460800.0
2007-10-04 15:50:00,29.71,29.77,29.67,29.73,3955800.0,21.3069,21.3499,21.2782,21.3212,3955800.0
2007-10-05 09:30:00,29.9,29.9,29.77,29.78,2007400.0,21.4432,21.4432,21.3499,21.3571,2007400.0
2007-10-05 09:40:00,29.77,29.8,29.73,29.73,1210000.0,21.3499,21.3714,21.3212,21.3212,1210000.0
2007-10-05 09:50:00,29.74,29.8,29.73,29.78,1111700.0,21.3284,21.3714,21.3212,21.3571,1111700.0
2007-10-05 10:00:00,29.79,29.87,29.75,29.86,1063200.0,21.3643,21.4216,21.3356,21.4145,1063200.0
2007-10-05 10:10:00,29.86,29.88,29.85,29.86,1004300.0,21.4145,21.4288,21.4073,21.4145,1004300.0
2007-10-05 10:20:00,29.85,29.87,29.83,29.84,696200.0,21.4073,21.4216,21.393,21.4001,696200.0
2007-10-05 10:30:00,29.85,29.87,29.82,29.87,770600.0,21.4073,21.4216,21.3858,21.4216,770600.0
2007-10-05 10:40:00,29.86,29.89,29.86,29.87,953800.0,21.4145,21.436,21.4145,21.4216,953800.0
2007-10-05 10:50:00,29.88,29.88,29.83,29.86,553500.0,21.4288,21.4288,21.393,21.4145,553500.0
2007-10-05 11:00:00,29.86,29.92,29.86,29.87,1517400.0,21.4145,21.4575,21.4145,21.4216,1517400.0
2007-10-05 11:10:00,29.87,29.97,29.87,29.96,1815900.0,21.4216,21.4934,21.4216,21.4862,1815900.0
2007-10-05 11:20:00,29.97,29.99,29.89,29.91,2618100.0,21.4934,21.5077,21.436,21.4503,2618100.0
2007-10-05 11:30:00,29.91,29.99,29.91,29.99,1089200.0,21.4503,21.5077,21.4503,21.5077,1089200.0
2007-10-05 11:40:00,29.98,29.99,29.97,29.97,810300.0,21.5005,21.5077,21.4934,21.4934,810300.0
2007-10-05 11:50:00,29.97,29.98,29.96,29.97,606300.0,21.4934,21.5005,21.4862,21.4934,606300.0
2007-10-05 12:00:00,29.97,29.97,29.91,29.93,767600.0,21.4934,21.4934,21.4503,21.4647,767600.0
2007-10-05 12:10:00,29.93,29.98,29.93,29.97,578800.0,21.4647,21.5005,21.4647,21.4934,578800.0
2007-10-05 12:20:00,29.97,29.98,29.94,29.94,341400.0,21.4934,21.5005,21.4718,21.4718,341400.0
2007-10-05 12:30:00,29.94,29.95,29.92,29.94,368000.0,21.4718,21.479,21.4575,21.4718,368000.0
2007-10-05 12:40:00,29.94,29.95,29.93,29.93,326200.0,21.4718,21.479,21.4647,21.4647,326200.0
2007-10-05 12:50:00,29.93,29.95,29.92,29.92,640400.0,21.4647,21.479,21.4575,21.4575,640400.0
2007-10-05 13:00:00,29.92,29.96,29.91,29.92,653300.0,21.4575,21.4862,21.4503,21.4575,653300.0
2007-10-05 13:10:00,29.91,29.92,29.87,29.89,578100.0,21.4503,21.4575,21.4216,21.436,578100.0
2007-10-05 13:20:00,29.88,29.9,29.87,29.89,618900.0,21.4288,21.4432,21.4216,21.436,618900.0
2007-10-05 13:30:00,29.88,29.94,29.88,29.9,969600.0,21.4288,21.4718,21.4288,21.4432,969600.0
2007-10-05 13:40:00,29.91,29.96,29.89,29.94,1546600.0,21.4503,21.4862,21.436,21.4718,1546600.0
2007-10-05 13:50:00,29.93,29.94,29.88,29.88,826600.0,21.4647,21.4718,21.4288,21.4288,826600.0
2007-10-05 14:00:00,29.88,29.91,29.88,29.88,521100.0,21.4288,21.4503,21.4288,21.4288,521100.0
2007-10-05 14:10:00,29.88,29.91,29.88,29.89,581600.0,21.4288,21.4503,21.4288,21.436,581600.0
2007-10-05 14:20:00,29.89,29.91,29.87,29.88,1573400.0,21.436,21.4503,21.4216,21.4288,1573400.0
2007-10-05 14:30:00,29.88,29.89,29.85,29.85,888100.0,21.4288,21.436,21.4073,21.4073,888100.0
2007-10-05 14:40:00,29.85,29.9,29.85,29.88,709600.0,21.4073,21.4432,21.4073,21.4288,709600.0
2007-10-05 14:50:00,29.89,29.93,29.88,29.92,638900.0,21.436,21.4647,21.4288,21.4575,638900.0
2007-10-05 15:00:00,29.93,29.95,29.91,29.91,1369500.0,21.4647,21.479,21.4503,21.4503,1369500.0
2007-10-05 15:10:00,29.91,29.93,29.88,29.89,629400.0,21.4503,21.4647,21.4288,21.436,629400.0
2007-10-05 15:20:00,29.89,29.93,29.87,29.9,1110400.0,21.436,21.4647,21.4216,21.4432,1110400.0
2007-10-05 15:30:00,29.9,29.92,29.86,29.88,1208300.0,21.4432,21.4575,21.4145,21.4288,1208300.0
2007-10-05 15:40:00,29.89,29.89,29.82,29.84,1690400.0,21.436,21.436,21.3858,21.4001,1690400.0
2007-10-05 15:50:00,29.85,29.89,29.83,29.87,2742900.0,21.4073,21.436,21.393,21.4216,2742900.0
2007-10-08 09:30:00,29.66,29.84,29.61,29.68,1927100.0,21.271,21.4001,21.2352,21.2854,1927100.0
2007-10-08 09:40:00,29.69,29.73,29.68,29.72,823700.0,21.2925,21.3212,21.2854,21.3141,823700.0
2007-10-08 09:50:00,29.72,29.74,29.71,29.73,802800.0,21.3141,21.3284,21.3069,21.3212,802800.0
2007-10-08 10:00:00,29.73,29.78,29.7,29.78,859000.0,21.3212,21.3571,21.2997,21.3571,859000.0
2007-10-08 10:10:00,29.78,29.8,29.74,29.78,902000.0,21.3571,21.3714,21.3284,21.3571,902000.0
2007-10-08 10:20:00,29.78,29.8,29.77,29.77,550300.0,21.3571,21.3714,21.3499,21.3499,550300.0
2007-10-08 10:30:00,29.77,29.81,29.77,29.79,574500.0,21.3499,21.3786,21.3499,21.3643,574500.0
2007-10-08 10:40:00,29.79,29.82,29.79,29.81,551300.0,21.3643,21.3858,21.3643,21.3786,551300.0
2007-10-08 10:50:00,29.81,29.85,29.81,29.85,437100.0,21.3786,21.4073,21.3786,21.4073,437100.0
2007-10-08 11:00:00,29.84,29.85,29.81,29.83,935600.0,21.4001,21.4073,21.3786,21.393,935600.0
2007-10-08 11:10:00,29.83,29.84,29.83,29.84,492600.0,21.393,21.4001,21.393,21.4001,492600.0
2007-10-08 11:20:00,29.84,29.85,29.78,29.78,767500.0,21.4001,21.4073,21.3571,21.3571,767500.0
2007-10-08 11:30:00,29.78,29.81,29.78,29.8,579100.0,21.3571,21.3786,21.3571,21.3714,579100.0
2007-10-08 11:40:00,29.8,29.81,29.79,29.8,499000.0,21.3714,21.3786,21.3643,21.3714,499000.0
2007-10-08 11:50:00,29.8,29.85,29.78,29.82,473300.0,21.3714,21.4073,21.3571,21.3858,473300.0
2007-10-08 12:00:00,29.82,29.83,29.77,29.77,225800.0,21.3858,21.393,21.3499,21.3499,225800.0
2007-10-08 12:10:00,29.77,29.78,29.72,29.72,551500.0,21.3499,21.3571,21.3141,21.3141,551500.0
2007-10-08 12:20:00,29.72,29.73,29.72,29.72,184800.0,21.3141,21.3212,21.3141,21.3141,184800.0
2007-10-08 12:30:00,29.73,29.73,29.68,29.68,437000.0,21.3212,21.3212,21.2854,21.2854,437000.0
2007-10-08 12:40:00,29.69,29.71,29.67,29.67,395900.0,21.2925,21.3069,21.2782,21.2782,395900.0
2007-10-08 12:50:00,29.67,29.71,29.67,29.68,385700.0,21.2782,21.3069,21.2782,21.2854,385700.0
2007-10-08 13:00:00,29.68,29.69,29.67,29.68,372100.0,21.2854,21.2925,21.2782,21.2854,372100.0
2007-10-08 13:10:00,29.68,29.69,29.66,29.67,187100.0,21.2854,21.2925,21.271,21.2782,187100.0
2007-10-08 13:20:00,29.66,29.68,29.65,29.67,262600.0,21.271,21.2854,21.2639,21.2782,262600.0
2007-10-08 13:30:00,29.68,29.69,29.66,29.67,235900.0,21.2854,21.2925,21.271,21.2782,235900.0
2007-10-08 13:40:00,29.67,29.67,29.61,29.62,1031400.0,21.2782,21.2782,21.2352,21.2423,1031400.0
2007-10-08 13:50:00,29.62,29.65,29.6,29.64,627700.0,21.2423,21.2639,21.228,21.2567,627700.0
2007-10-08 14:00:00,29.64,29.64,29.61,29.64,601200.0,21.2567,21.2567,21.2352,21.2567,601200.0
2007-10-08 14:10:00,29.64,29.67,29.61,29.65,498000.0,21.2567,21.2782,21.2352,21.2639,498000.0
2007-10-08 14:20:00,29.65,29.69,29.65,29.68,513400.0,21.2639,21.2925,21.2639,21.2854,513400.0
2007-10-08 14:30:00,29.69,29.73,29.68,29.71,551200.0,21.2925,21.3212,21.2854,21.3069,551200.0
2007-10-08 14:40:00,29.71,29.73,29.69,29.71,1058800.0,21.3069,21.3212,21.2925,21.3069,1058800.0
2007-10-08 14:50:00,29.71,29.78,29.69,29.69,1357300.0,21.3069,21.3571,21.2925,21.2925,1357300.0
2007-10-08 15:00:00,29.69,29.73,29.68,29.73,418100.0,21.2925,21.3212,21.2854,21.3212,418100.0
2007-10-08 15:10:00,29.73,29.75,29.72,29.73,501000.0,21.3212,21.3356,21.3141,21.3212,501000.0
2007-10-08 15:20:00,29.72,29.75,29.7,29.74,1018800.0,21.3141,21.3356,21.2997,21.3284,1018800.0
2007-10-08 15:30:00,29.73,29.74,29.72,29.72,1070900.0,21.3212,21.3284,21.3141,21.3141,1070900.0
2007-10-08 15:40:00,29.73,29.77,29.72,29.77,1031000.0,21.3212,21.3499,21.3141,21.3499,1031000.0
2007-10-08 15:50:00,29.77,29.84,29.76,29.84,2167500.0,21.3499,21.4001,21.3427,21.4001,2167500.0
2007-10-09 09:30:00,30.02,30.21,30.0,30.21,6225100.0,21.5292,21.6655,21.5149,21.6655,6225100.0
2007-10-09 09:40:00,30.22,30.22,30.11,30.18,2667800.0,21.6726,21.6726,21.5938,21.644,2667800.0
2007-10-09 09:50:00,30.18,30.24,30.18,30.23,1601300.0,21.644,21.687,21.644,21.6798,1601300.0
2007-10-09 10:00:00,30.22,30.36,30.21,30.32,2729500.0,21.6726,21.773,21.6655,21.7444,2729500.0
2007-10-09 10:10:00,30.33,30.38,30.23,30.28,1957800.0,21.7515,21.7874,21.6798,21.7157,1957800.0
2007-10-09 10:20:00,30.28,30.38,30.27,30.38,1524300.0,21.7157,21.7874,21.7085,21.7874,1524300.0
2007-10-09 10:30:00,30.38,30.39,30.27,30.3,1615800.0,21.7874,21.7946,21.7085,21.73,1615800.0
2007-10-09 10:40:00,30.3,30.36,30.28,30.34,1320800.0,21.73,21.773,21.7157,21.7587,1320800.0
2007-10-09 10:50:00,30.34,30.37,30.33,30.36,1159100.0,21.7587,21.7802,21.7515,21.773,1159100.0
2007-10-09 11:00:00,30.36,30.38,30.3,30.31,848000.0,21.773,21.7874,21.73,21.7372,848000.0
2007-10-09 11:10:00,30.31,30.32,30.25,30.26,660600.0,21.7372,21.7444,21.6942,21.7013,660600.0
2007-10-09 11:20:00,30.25,30.34,30.25,30.29,1692800.0,21.6942,21.7587,21.6942,21.7228,1692800.0
2007-10-09 11:30:00,30.29,30.3,30.25,30.26,710800.0,21.7228,21.73,21.6942,21.7013,710800.0
2007-10-09 11:40:00,30.26,30.28,30.25,30.25,427500.0,21.7013,21.7157,21.6942,21.6942,427500.0
2007-10-09 11:50:00,30.25,30.32,30.25,30.32,714300.0,21.6942,21.7444,21.6942,21.7444,714300.0
2007-10-09 12:00:00,30.32,30.33,30.26,30.26,630900.0,21.7444,21.7515,21.7013,21.7013,630900.0
2007-10-09 12:10:00,30.26,30.3,30.25,30.3,553700.0,21.7013,21.73,21.6942,21.73,553700.0
2007-10-09 12:20:00,30.3,30.3,30.27,30.29,515500.0,21.73,21.73,21.7085,21.7228,515500.0
2007-10-09 12:30:00,30.29,30.29,30.26,30.27,500300.0,21.7228,21.7228,21.7013,21.7085,500300.0
2007-10-09 12:40:00,30.27,30.28,30.18,30.18,1191400.0,21.7085,21.7157,21.644,21.644,1191400.0
2007-10-09 12:50:00,30.18,30.19,30.15,30.18,1047000.0,21.644,21.6511,21.6224,21.644,1047000.0
2007-10-09 13:00:00,30.19,30.21,30.18,30.21,524300.0,21.6511,21.6655,21.644,21.6655,524300.0
2007-10-09 13:10:00,30.2,30.23,30.2,30.22,283000.0,21.6583,21.6798,21.6583,21.6726,283000.0
2007-10-09 13:20:00,30.21,30.22,30.17,30.21,893600.0,21.6655,21.6726,21.6368,21.6655,893600.0
2007-10-09 13:30:00,30.2,30.24,30.16,30.23,565200.0,21.6583,21.687,21.6296,21.6798,565200.0
2007-10-09 13:40:00,30.23,30.25,30.19,30.24,749700.0,21.6798,21.6942,21.6511,21.687,749700.0
2007-10-09 13:50:00,30.24,30.25,30.21,30.21,372400.0,21.687,21.6942,21.6655,21.6655,372400.0
2007-10-09 14:00:00,30.21,30.3,30.2,30.28,1044100.0,21.6655,21.73,21.6583,21.7157,1044100.0
2007-10-09 14:10:00,30.28,30.3,30.21,30.22,640700.0,21.7157,21.73,21.6655,21.6726,640700.0
2007-10-09 14:20:00,30.21,30.24,30.19,30.23,1247500.0,21.6655,21.687,21.6511,21.6798,1247500.0
2007-10-09 14:30:00,30.23,30.25,30.21,30.22,1395700.0,21.6798,21.6942,21.6655,21.6726,1395700.0
2007-10-09 14:40:00,30.22,30.24,30.19,30.23,1167100.0,21.6726,21.687,21.6511,21.6798,1167100.0
2007-10-09 14:50:00,30.23,30.26,30.19,30.19,2083100.0,21.6798,21.7013,21.6511,21.6511,2083100.0
2007-10-09 15:00:00,30.2,30.21,30.11,30.16,2395000.0,21.6583,21.6655,21.5938,21.6296,2395000.0
2007-10-09 15:10:00,30.17,30.21,30.16,30.21,1875100.0,21.6368,21.6655,21.6296,21.6655,1875100.0
2007-10-09 15:20:00,30.21,30.23,30.2,30.22,1029900.0,21.6655,21.6798,21.6583,21.6726,1029900.0
2007-10-09 15:30:00,30.22,30.23,30.21,30.22,1166700.0,21.6726,21.6798,21.6655,21.6726,1166700.0
2007-10-09 15:40:00,30.22,30.23,30.09,30.09,2860700.0,21.6726,21.6798,21.5794,21.5794,2860700.0
2007-10-09 15:50:00,30.1,30.11,30.04,30.09,3511100.0,21.5866,21.5938,21.5436,21.5794,3511100.0
2007-10-10 09:30:00,30.05,30.15,30.03,30.15,1483000.0,21.5507,21.6224,21.5364,21.6224,1483000.0
2007-10-10 09:40:00,30.15,30.24,30.15,30.22,1059300.0,21.6224,21.687,21.6224,21.6726,1059300.0
2007-10-10 09:50:00,30.21,30.37,30.21,30.32,1673600.0,21.6655,21.7802,21.6655,21.7444,1673600.0
2007-10-10 10:00:00,30.31,30.34,30.2,30.22,1183100.0,21.7372,21.7587,21.6583,21.6726,1183100.0
2007-10-10 10:10:00,30.23,30.26,30.21,30.25,882800.0,21.6798,21.7013,21.6655,21.6942,882800.0
2007-10-10 10:20:00,30.25,30.29,30.22,30.27,626800.0,21.6942,21.7228,21.6726,21.7085,626800.0
2007-10-10 10:30:00,30.27,30.29,30.22,30.23,594600.0,21.7085,21.7228,21.6726,21.6798,594600.0
2007-10-10 10:40:00,30.23,30.26,30.22,30.24,504100.0,21.6798,21.7013,21.6726,21.687,504100.0
2007-10-10 10:50:00,30.24,30.25,30.16,30.2,638000.0,21.687,21.6942,21.6296,21.6583,638000.0
2007-10-10 11:00:00,30.2,30.27,30.19,30.26,478800.0,21.6583,21.7085,21.6511,21.7013,478800.0
2007-10-10 11:10:00,30.25,30.27,30.25,30.25,291200.0,21.6942,21.7085,21.6942,21.6942,291200.0
2007-10-10 11:20:00,30.25,30.26,30.24,30.25,682400.0,21.6942,21.7013,21.687,21.6942,682400.0
2007-10-10 11:30:00,30.24,30.28,30.23,30.27,414900.0,21.687,21.7157,21.6798,21.7085,414900.0
2007-10-10 11:40:00,30.27,30.29,30.26,30.26,547600.0,21.7085,21.7228,21.7013,21.7013,547600.0
2007-10-10 11:50:00,30.26,30.26,30.22,30.22,470400.0,21.7013,21.7013,21.6726,21.6726,470400.0
2007-10-10 12:00:00,30.23,30.26,30.23,30.25,606400.0,21.6798,21.7013,21.6798,21.6942,606400.0
2007-10-10 12:10:00,30.26,30.26,30.25,30.25,486300.0,21.7013,21.7013,21.6942,21.6942,486300.0
2007-10-10 12:20:00,30.26,30.3,30.25,30.3,448300.0,21.7013,21.73,21.6942,21.73,448300.0
2007-10-10 12:30:00,30.29,30.33,30.28,30.29,692700.0,21.7228,21.7515,21.7157,21.7228,692700.0
2007-10-10 12:40:00,30.28,30.29,30.25,30.26,339400.0,21.7157,21.7228,21.6942,21.7013,339400.0
2007-10-10 12:50:00,30.26,30.28,30.24,30.25,475500.0,21.7013,21.7157,21.687,21.6942,475500.0
2007-10-10 13:00:00,30.25,30.26,30.22,30.22,517600.0,21.6942,21.7013,21.6726,21.6726,517600.0
2007-10-10 13:10:00,30.22,30.24,30.2,30.2,617100.0,21.6726,21.687,21.6583,21.6583,617100.0
2007-10-10 13:20:00,30.21,30.24,30.18,30.22,1097900.0,21.6655,21.687,21.644,21.6726,1097900.0
2007-10-10 13:30:00,30.23,30.26,30.23,30.25,560000.0,21.6798,21.7013,21.6798,21.6942,560000.0
2007-10-10 13:40:00,30.25,30.25,30.21,30.22,464200.0,21.6942,21.6942,21.6655,21.6726,464200.0
2007-10-10 13:50:00,30.23,30.24,30.2,30.22,838000.0,21.6798,21.687,21.6583,21.6726,838000.0
2007-10-10 14:00:00,30.22,30.23,30.18,30.2,470400.0,21.6726,21.6798,21.644,21.6583,470400.0
2007-10-10 14:10:00,30.2,30.23,30.2,30.22,468300.0,21.6583,21.6798,21.6583,21.6726,468300.0
2007-10-10 14:20:00,30.22,30.24,30.2,30.23,370500.0,21.6726,21.687,21.6583,21.6798,370500.0
2007-10-10 14:30:00,30.23,30.24,30.12,30.22,519000.0,21.6798,21.687,21.6009,21.6726,519000.0
2007-10-10 14:40:00,30.22,30.23,30.2,30.22,602300.0,21.6726,21.6798,21.6583,21.6726,602300.0
2007-10-10 14:50:00,30.23,30.28,30.2,30.27,1680700.0,21.6798,21.7157,21.6583,21.7085,1680700.0
2007-10-10 15:00:00,30.26,30.28,30.23,30.23,545400.0,21.7013,21.7157,21.6798,21.6798,545400.0
2007-10-10 15:10:00,30.24,30.28,30.21,30.24,847400.0,21.687,21.7157,21.6655,21.687,847400.0
2007-10-10 15:20:00,30.24,30.31,30.24,30.28,1169600.0,21.687,21.7372,21.687,21.7157,1169600.0
2007-10-10 15:30:00,30.29,30.3,30.26,30.27,849800.0,21.7228,21.73,21.7013,21.7085,849800.0
2007-10-10 15:40:00,30.28,30.32,30.26,30.32,1222200.0,21.7157,21.7444,21.7013,21.7444,1222200.0
2007-10-10 15:50:00,30.32,30.32,30.2,30.23,2271600.0,21.7444,21.7444,21.6583,21.6798,2271600.0
2007-10-11 09:30:00,30.3,30.41,30.28,30.33,2336700.0,21.73,21.8089,21.7157,21.7515,2336700.0
2007-10-11 09:40:00,30.33,30.43,30.32,30.38,1337000.0,21.7515,21.8232,21.7444,21.7874,1337000.0
2007-10-11 09:50:00,30.38,30.4,30.33,30.36,646200.0,21.7874,21.8017,21.7515,21.773,646200.0
2007-10-11 10:00:00,30.36,30.45,30.35,30.41,1281800.0,21.773,21.8376,21.7659,21.8089,1281800.0
2007-10-11 10:10:00,30.41,30.45,30.37,30.44,1010600.0,21.8089,21.8376,21.7802,21.8304,1010600.0
2007-10-11 10:20:00,30.44,30.5,30.43,30.5,1816800.0,21.8304,21.8735,21.8232,21.8735,1816800.0
2007-10-11 10:30:00,30.5,30.52,30.43,30.5,2445600.0,21.8735,21.8878,21.8232,21.8735,2445600.0
2007-10-11 10:40:00,30.5,30.58,30.5,30.57,1690400.0,21.8735,21.9308,21.8735,21.9237,1690400.0
2007-10-11 10:50:00,30.57,30.63,30.56,30.6,1167900.0,21.9237,21.9667,21.9165,21.9452,1167900.0
2007-10-11 11:00:00,30.59,30.6,30.53,30.53,654800.0,21.938,21.9452,21.895,21.895,654800.0
2007-10-11 11:10:00,30.53,30.56,30.52,30.53,614700.0,21.895,21.9165,21.8878,21.895,614700.0
2007-10-11 11:20:00,30.53,30.53,30.48,30.48,452000.0,21.895,21.895,21.8591,21.8591,452000.0
2007-10-11 11:30:00,30.48,30.52,30.48,30.51,503600.0,21.8591,21.8878,21.8591,21.8806,503600.0
2007-10-11 11:40:00,30.5,30.51,30.48,30.49,557200.0,21.8735,21.8806,21.8591,21.8663,557200.0
2007-10-11 11:50:00,30.49,30.58,30.49,30.57,874000.0,21.8663,21.9308,21.8663,21.9237,874000.0
2007-10-11 12:00:00,30.56,30.58,30.51,30.51,451100.0,21.9165,21.9308,21.8806,21.8806,451100.0
2007-10-11 12:10:00,30.51,30.52,30.48,30.51,346100.0,21.8806,21.8878,21.8591,21.8806,346100.0
2007-10-11 12:20:00,30.5,30.54,30.49,30.52,459900.0,21.8735,21.9021,21.8663,21.8878,459900.0
2007-10-11 12:30:00,30.52,30.55,30.51,30.54,580600.0,21.8878,21.9093,21.8806,21.9021,580600.0
2007-10-11 12:40:00,30.53,30.54,30.5,30.5,243600.0,21.895,21.9021,21.8735,21.8735,243600.0
2007-10-11 12:50:00,30.5,30.51,30.5,30.5,251400.0,21.8735,21.8806,21.8735,21.8735,251400.0
2007-10-11 13:00:00,30.5,30.51,30.46,30.47,346500.0,21.8735,21.8806,21.8448,21.8519,346500.0
2007-10-11 13:10:00,30.47,30.51,30.46,30.46,462700.0,21.8519,21.8806,21.8448,21.8448,462700.0
2007-10-11 13:20:00,30.46,30.48,30.45,30.46,305100.0,21.8448,21.8591,21.8376,21.8448,305100.0
2007-10-11 13:30:00,30.46,30.48,30.45,30.47,369800.0,21.8448,21.8591,21.8376,21.8519,369800.0
2007-10-11 13:40:00,30.47,30.48,30.45,30.45,394700.0,21.8519,21.8591,21.8376,21.8376,394700.0
2007-10-11 13:50:00,30.45,30.46,30.34,30.38,1019100.0,21.8376,21.8448,21.7587,21.7874,1019100.0
2007-10-11 14:00:00,30.38,30.48,30.26,30.28,2272200.0,21.7874,21.8591,21.7013,21.7157,2272200.0
2007-10-11 14:10:00,30.27,30.35,30.25,30.33,2145500.0,21.7085,21.7659,21.6942,21.7515,2145500.0
2007-10-11 14:20:00,30.33,30.41,30.18,30.2,2456500.0,21.7515,21.8089,21.644,21.6583,2456500.0
2007-10-11 14:30:00,30.2,30.28,30.12,30.17,2062800.0,21.6583,21.7157,21.6009,21.6368,2062800.0
2007-10-11 14:40:00,30.17,30.3,30.17,30.27,1537100.0,21.6368,21.73,21.6368,21.7085,1537100.0
2007-10-11 14:50:00,30.27,30.28,30.15,30.19,991500.0,21.7085,21.7157,21.6224,21.6511,991500.0
2007-10-11 15:00:00,30.18,30.22,30.09,30.1,1465700.0,21.644,21.6726,21.5794,21.5866,1465700.0
2007-10-11 15:10:00,30.1,30.16,29.86,29.9,2576300.0,21.5866,21.6296,21.4145,21.4432,2576300.0
2007-10-11 15:20:00,29.89,29.93,29.84,29.88,1843000.0,21.436,21.4647,21.4001,21.4288,1843000.0
2007-10-11 15:30:00,29.88,29.89,29.79,29.83,1767500.0,21.4288,21.436,21.3643,21.393,1767500.0
2007-10-11 15:40:00,29.83,29.89,29.81,29.85,2414000.0,21.393,21.436,21.3786,21.4073,2414000.0
2007-10-11 15:50:00,29.85,29.94,29.83,29.89,2811600.0,21.4073,21.4718,21.393,21.436,2811600.0
2007-10-12 09:30:00,30.09,30.1,29.95,30.07,1361500.0,21.5794,21.5866,21.479,21.5651,1361500.0
2007-10-12 09:40:00,30.06,30.14,30.02,30.14,851700.0,21.5579,21.6153,21.5292,21.6153,851700.0
2007-10-12 09:50:00,30.14,30.29,30.13,30.28,1047700.0,21.6153,21.7228,21.6081,21.7157,1047700.0
2007-10-12 10:00:00,30.29,30.34,30.26,30.33,1640400.0,21.7228,21.7587,21.7013,21.7515,1640400.0
2007-10-12 10:10:00,30.32,30.34,30.27,30.29,831200.0,21.7444,21.7587,21.7085,21.7228,831200.0
2007-10-12 10:20:00,30.29,30.34,30.28,30.31,528300.0,21.7228,21.7587,21.7157,21.7372,528300.0
2007-10-12 10:30:00,30.32,30.33,30.31,30.32,602900.0,21.7444,21.7515,21.7372,21.7444,602900.0
2007-10-12 10:40:00,30.32,30.33,30.28,30.3,740400.0,21.7444,21.7515,21.7157,21.73,740400.0
2007-10-12 10:50:00,30.3,30.31,30.22,30.27,584800.0,21.73,21.7372,21.6726,21.7085,584800.0
2007-10-12 11:00:00,30.27,30.28,30.24,30.27,1108300.0,21.7085,21.7157,21.687,21.7085,1108300.0
2007-10-12 11:10:00,30.27,30.34,30.27,30.32,542300.0,21.7085,21.7587,21.7085,21.7444,542300.0
2007-10-12 11:20:00,30.33,30.38,30.31,30.38,716400.0,21.7515,21.7874,21.7372,21.7874,716400.0
2007-10-12 11:30:00,30.39,30.39,30.35,30.36,659500.0,21.7946,21.7946,21.7659,21.773,659500.0
2007-10-12 11:40:00,30.36,30.4,30.35,30.35,501900.0,21.773,21.8017,21.7659,21.7659,501900.0
2007-10-12 11:50:00,30.36,30.38,30.34,30.36,466000.0,21.773,21.7874,21.7587,21.773,466000.0
2007-10-12 12:00:00,30.36,30.36,30.28,30.29,573000.0,21.773,21.773,21.7157,21.7228,573000.0
2007-10-12 12:10:00,30.28,30.32,30.26,30.32,273400.0,21.7157,21.7444,21.7013,21.7444,273400.0
2007-10-12 12:20:00,30.32,30.34,30.29,30.32,529500.0,21.7444,21.7587,21.7228,21.7444,529500.0
2007-10-12 12:30:00,30.32,30.33,30.27,30.27,373600.0,21.7444,21.7515,21.7085,21.7085,373600.0
2007-10-12 12:40:00,30.27,30.34,30.27,30.32,442200.0,21.7085,21.7587,21.7085,21.7444,442200.0
2007-10-12 12:50:00,30.32,30.33,30.29,30.32,362300.0,21.7444,21.7515,21.7228,21.7444,362300.0
2007-10-12 13:00:00,30.31,30.37,30.31,30.35,719900.0,21.7372,21.7802,21.7372,21.7659,719900.0
2007-10-12 13:10:00,30.36,30.36,30.27,30.28,558800.0,21.773,21.773,21.7085,21.7157,558800.0
2007-10-12 13:20:00,30.27,30.29,30.25,30.29,363900.0,21.7085,21.7228,21.6942,21.7228,363900.0
2007-10-12 13:30:00,30.28,30.32,30.27,30.29,500100.0,21.7157,21.7444,21.7085,21.7228,500100.0
2007-10-12 13:40:00,30.29,30.3,30.26,30.29,322500.0,21.7228,21.73,21.7013,21.7228,322500.0
2007-10-12 13:50:00,30.29,30.3,30.27,30.29,349800.0,21.7228,21.73,21.7085,21.7228,349800.0
2007-10-12 14:00:00,30.29,30.36,30.28,30.35,821100.0,21.7228,21.773,21.7157,21.7659,821100.0
2007-10-12 14:10:00,30.35,30.38,30.35,30.37,402300.0,21.7659,21.7874,21.7659,21.7802,402300.0
2007-10-12 14:20:00,30.36,30.37,30.32,30.32,493200.0,21.773,21.7802,21.7444,21.7444,493200.0
2007-10-12 14:30:00,30.33,30.33,30.26,30.3,1197300.0,21.7515,21.7515,21.7013,21.73,1197300.0
2007-10-12 14:40:00,30.29,30.29,30.21,30.22,647600.0,21.7228,21.7228,21.6655,21.6726,647600.0
2007-10-12 14:50:00,30.22,30.26,30.19,30.19,550300.0,21.6726,21.7013,21.6511,21.6511,550300.0
2007-10-12 15:00:00,30.19,30.22,30.13,30.19,1234800.0,21.6511,21.6726,21.6081,21.6511,1234800.0
2007-10-12 15:10:00,30.19,30.21,30.17,30.19,492600.0,21.6511,21.6655,21.6368,21.6511,492600.0
2007-10-12 15:20:00,30.19,30.21,30.1,30.11,621700.0,21.6511,21.6655,21.5866,21.5938,621700.0
2007-10-12 15:30:00,30.11,30.15,30.1,30.14,716600.0,21.5938,21.6224,21.5866,21.6153,716600.0
2007-10-12 15:40:00,30.14,30.16,30.11,30.13,1016500.0,21.6153,21.6296,21.5938,21.6081,1016500.0
2007-10-12 15:50:00,30.13,30.19,30.12,30.17,2266700.0,21.6081,21.6511,21.6009,21.6368,2266700.0
2007-10-15 09:30:00,30.11,30.25,30.08,30.23,1577700.0,21.5938,21.6942,21.5722,21.6798,1577700.0
2007-10-15 09:40:00,30.23,30.25,30.05,30.13,1971500.0,21.6798,21.6942,21.5507,21.6081,1971500.0
2007-10-15 09:50:00,30.13,30.32,30.13,30.26,1417000.0,21.6081,21.7444,21.6081,21.7013,1417000.0
2007-10-15 10:00:00,30.26,30.33,30.24,30.3,1326600.0,21.7013,21.7515,21.687,21.73,1326600.0
2007-10-15 10:10:00,30.3,30.3,30.22,30.29,1122000.0,21.73,21.73,21.6726,21.7228,1122000.0
2007-10-15 10:20:00,30.3,30.32,30.22,30.24,1282300.0,21.73,21.7444,21.6726,21.687,1282300.0
2007-10-15 10:30:00,30.25,30.25,30.18,30.22,925900.0,21.6942,21.6942,21.644,21.6726,925900.0
2007-10-15 10:40:00,30.21,30.25,30.2,30.22,820600.0,21.6655,21.6942,21.6583,21.6726,820600.0
2007-10-15 10:50:00,30.22,30.24,30.17,30.2,1060100.0,21.6726,21.687,21.6368,21.6583,1060100.0
2007-10-15 11:00:00,30.2,30.21,30.16,30.17,1032100.0,21.6583,21.6655,21.6296,21.6368,1032100.0
2007-10-15 11:10:00,30.17,30.21,30.16,30.2,976900.0,21.6368,21.6655,21.6296,21.6583,976900.0
2007-10-15 11:20:00,30.2,30.27,30.17,30.2,1258600.0,21.6583,21.7085,21.6368,21.6583,1258600.0
2007-10-15 11:30:00,30.2,30.23,30.17,30.2,1133300.0,21.6583,21.6798,21.6368,21.6583,1133300.0
2007-10-15 11:40:00,30.19,30.2,30.13,30.14,984700.0,21.6511,21.6583,21.6081,21.6153,984700.0
2007-10-15 11:50:00,30.14,30.18,30.14,30.18,647400.0,21.6153,21.644,21.6153,21.644,647400.0
2007-10-15 12:00:00,30.18,30.21,30.16,30.2,854300.0,21.644,21.6655,21.6296,21.6583,854300.0
2007-10-15 12:10:00,30.19,30.23,30.19,30.2,864500.0,21.6511,21.6798,21.6511,21.6583,864500.0
2007-10-15 12:20:00,30.21,30.22,30.16,30.19,874100.0,21.6655,21.6726,21.6296,21.6511,874100.0
2007-10-15 12:30:00,30.18,30.2,30.11,30.11,960800.0,21.644,21.6583,21.5938,21.5938,960800.0
2007-10-15 12:40:00,30.11,30.12,30.0,30.02,1560400.0,21.5938,21.6009,21.5149,21.5292,1560400.0
2007-10-15 12:50:00,30.02,30.12,30.02,30.1,1032000.0,21.5292,21.6009,21.5292,21.5866,1032000.0
2007-10-15 13:00:00,30.1,30.12,30.07,30.1,1002100.0,21.5866,21.6009,21.5651,21.5866,1002100.0
2007-10-15 13:10:00,30.1,30.12,30.07,30.1,1290500.0,21.5866,21.6009,21.5651,21.5866,1290500.0
2007-10-15 13:20:00,30.09,30.11,30.04,30.1,513100.0,21.5794,21.5938,21.5436,21.5866,513100.0
2007-10-15 13:30:00,30.1,30.11,30.06,30.1,427000.0,21.5866,21.5938,21.5579,21.5866,427000.0
2007-10-15 13:40:00,30.11,30.13,30.04,30.06,485200.0,21.5938,21.6081,21.5436,21.5579,485200.0
2007-10-15 13:50:00,30.05,30.1,30.05,30.09,406100.0,21.5507,21.5866,21.5507,21.5794,406100.0
2007-10-15 14:00:00,30.1,30.1,30.06,30.06,852600.0,21.5866,21.5866,21.5579,21.5579,852600.0
2007-10-15 14:10:00,30.05,30.09,30.0,30.08,736100.0,21.5507,21.5794,21.5149,21.5722,736100.0
2007-10-15 14:20:00,30.07,30.07,30.02,30.05,876800.0,21.5651,21.5651,21.5292,21.5507,876800.0
2007-10-15 14:30:00,30.04,30.11,30.04,30.11,604400.0,21.5436,21.5938,21.5436,21.5938,604400.0
2007-10-15 14:40:00,30.11,30.11,30.05,30.08,1029000.0,21.5938,21.5938,21.5507,21.5722,1029000.0
2007-10-15 14:50:00,30.08,30.1,30.06,30.09,838300.0,21.5722,21.5866,21.5579,21.5794,838300.0
2007-10-15 15:00:00,30.1,30.16,30.09,30.15,1065300.0,21.5866,21.6296,21.5794,21.6224,1065300.0
2007-10-15 15:10:00,30.15,30.16,30.07,30.1,911600.0,21.6224,21.6296,21.5651,21.5866,911600.0
2007-10-15 15:20:00,30.1,30.1,30.01,30.04,1271100.0,21.5866,21.5866,21.522,21.5436,1271100.0
2007-10-15 15:30:00,30.03,30.06,30.0,30.04,939900.0,21.5364,21.5579,21.5149,21.5436,939900.0
2007-10-15 15:40:00,30.05,30.13,30.03,30.08,2296000.0,21.5507,21.6081,21.5364,21.5722,2296000.0
2007-10-15 15:50:00,30.08,30.1,30.0,30.1,3823800.0,21.5722,21.5866,21.5149,21.5866,3823800.0
2007-10-16 09:30:00,30.25,30.43,30.23,30.39,3832700.0,21.6942,21.8232,21.6798,21.7946,3832700.0
2007-10-16 09:40:00,30.4,30.51,30.36,30.49,3032800.0,21.8017,21.8806,21.773,21.8663,3032800.0
2007-10-16 09:50:00,30.5,30.54,30.49,30.51,1908900.0,21.8735,21.9021,21.8663,21.8806,1908900.0
2007-10-16 10:00:00,30.52,30.56,30.5,30.55,1661800.0,21.8878,21.9165,21.8735,21.9093,1661800.0
2007-10-16 10:10:00,30.56,30.58,30.42,30.46,2458000.0,21.9165,21.9308,21.8161,21.8448,2458000.0
2007-10-16 10:20:00,30.46,30.47,30.3,30.4,1681900.0,21.8448,21.8519,21.73,21.8017,1681900.0
2007-10-16 10:30:00,30.41,30.48,30.37,30.42,1236200.0,21.8089,21.8591,21.7802,21.8161,1236200.0
2007-10-16 10:40:00,30.43,30.44,30.35,30.39,1111100.0,21.8232,21.8304,21.7659,21.7946,1111100.0
2007-10-16 10:50:00,30.39,30.44,30.34,30.38,1346400.0,21.7946,21.8304,21.7587,21.7874,1346400.0
2007-10-16 11:00:00,30.39,30.43,30.35,30.36,899800.0,21.7946,21.8232,21.7659,21.773,899800.0
2007-10-16 11:10:00,30.37,30.37,30.3,30.3,1007400.0,21.7802,21.7802,21.73,21.73,1007400.0
2007-10-16 11:20:00,30.31,30.41,30.3,30.39,604200.0,21.7372,21.8089,21.73,21.7946,604200.0
2007-10-16 11:30:00,30.38,30.5,30.38,30.48,1319500.0,21.7874,21.8735,21.7874,21.8591,1319500.0
2007-10-16 11:40:00,30.49,30.5,30.47,30.48,737000.0,21.8663,21.8735,21.8519,21.8591,737000.0
2007-10-16 11:50:00,30.49,30.5,30.45,30.47,501400.0,21.8663,21.8735,21.8376,21.8519,501400.0
2007-10-16 12:00:00,30.47,30.5,30.44,30.48,970400.0,21.8519,21.8735,21.8304,21.8591,970400.0
2007-10-16 12:10:00,30.48,30.48,30.42,30.48,635800.0,21.8591,21.8591,21.8161,21.8591,635800.0
2007-10-16 12:20:00,30.48,30.48,30.42,30.42,411300.0,21.8591,21.8591,21.8161,21.8161,411300.0
2007-10-16 12:30:00,30.43,30.44,30.37,30.39,1054500.0,21.8232,21.8304,21.7802,21.7946,1054500.0
2007-10-16 12:40:00,30.4,30.43,30.39,30.41,622800.0,21.8017,21.8232,21.7946,21.8089,622800.0
2007-10-16 12:50:00,30.41,30.42,30.36,30.38,725200.0,21.8089,21.8161,21.773,21.7874,725200.0
2007-10-16 13:00:00,30.38,30.39,30.35,30.37,1034200.0,21.7874,21.7946,21.7659,21.7802,1034200.0
2007-10-16 13:10:00,30.38,30.4,30.31,30.32,776100.0,21.7874,21.8017,21.7372,21.7444,776100.0
2007-10-16 13:20:00,30.33,30.36,30.31,30.33,476000.0,21.7515,21.773,21.7372,21.7515,476000.0
2007-10-16 13:30:00,30.33,30.41,30.3,30.4,642300.0,21.7515,21.8089,21.73,21.8017,642300.0
2007-10-16 13:40:00,30.4,30.47,30.38,30.41,862400.0,21.8017,21.8519,21.7874,21.8089,862400.0
2007-10-16 13:50:00,30.41,30.44,30.36,30.44,941000.0,21.8089,21.8304,21.773,21.8304,941000.0
2007-10-16 14:00:00,30.45,30.47,30.4,30.4,786400.0,21.8376,21.8519,21.8017,21.8017,786400.0
2007-10-16 14:10:00,30.41,30.41,30.35,30.39,959100.0,21.8089,21.8089,21.7659,21.7946,959100.0
2007-10-16 14:20:00,30.39,30.41,30.35,30.39,706200.0,21.7946,21.8089,21.7659,21.7946,706200.0
2007-10-16 14:30:00,30.39,30.42,30.35,30.38,807900.0,21.7946,21.8161,21.7659,21.7874,807900.0
2007-10-16 14:40:00,30.38,30.38,30.35,30.35,604600.0,21.7874,21.7874,21.7659,21.7659,604600.0
2007-10-16 14:50:00,30.36,30.4,30.35,30.38,736400.0,21.773,21.8017,21.7659,21.7874,736400.0
2007-10-16 15:00:00,30.39,30.4,30.3,30.33,772100.0,21.7946,21.8017,21.73,21.7515,772100.0
2007-10-16 15:10:00,30.34,30.37,30.32,30.33,1370700.0,21.7587,21.7802,21.7444,21.7515,1370700.0
2007-10-16 15:20:00,30.33,30.4,30.32,30.37,1051900.0,21.7515,21.8017,21.7444,21.7802,1051900.0
2007-10-16 15:30:00,30.37,30.47,30.32,30.42,2235000.0,21.7802,21.8519,21.7444,21.8161,2235000.0
2007-10-16 15:40:00,30.43,30.43,30.36,30.38,2362900.0,21.8232,21.8232,21.773,21.7874,2362900.0
2007-10-16 15:50:00,30.38,30.39,30.31,30.31,3560100.0,21.7874,21.7946,21.7372,21.7372,3560100.0
2007-10-17 09:30:00,30.75,30.98,30.74,30.9,4742600.0,22.0527,22.2177,22.0456,22.1603,4742600.0
2007-10-17 09:40:00,30.9,30.91,30.77,30.89,2019600.0,22.1603,22.1675,22.0671,22.1531,2019600.0
2007-10-17 09:50:00,30.89,30.9,30.85,30.89,998900.0,22.1531,22.1603,22.1245,22.1531,998900.0
2007-10-17 10:00:00,30.89,30.95,30.85,30.95,1707800.0,22.1531,22.1962,22.1245,22.1962,1707800.0
2007-10-17 10:10:00,30.95,30.96,30.91,30.92,1351200.0,22.1962,22.2033,22.1675,22.1747,1351200.0
2007-10-17 10:20:00,30.92,30.96,30.92,30.93,902400.0,22.1747,22.2033,22.1747,22.1818,902400.0
2007-10-17 10:30:00,30.94,30.98,30.93,30.94,1701600.0,22.189,22.2177,22.1818,22.189,1701600.0
2007-10-17 10:40:00,30.94,30.97,30.92,30.97,1657200.0,22.189,22.2105,22.1747,22.2105,1657200.0
2007-10-17 10:50:00,30.96,31.0,30.96,30.99,3465700.0,22.2033,22.232,22.2033,22.2249,3465700.0
2007-10-17 11:00:00,30.99,31.09,30.98,31.02,5572200.0,22.2249,22.2966,22.2177,22.2464,5572200.0
2007-10-17 11:10:00,31.02,31.14,31.02,31.1,2906200.0,22.2464,22.3324,22.2464,22.3037,2906200.0
2007-10-17 11:20:00,31.09,31.17,31.09,31.13,2043100.0,22.2966,22.3539,22.2966,22.3253,2043100.0
2007-10-17 11:30:00,31.13,31.15,31.07,31.14,2281000.0,22.3253,22.3396,22.2822,22.3324,2281000.0
2007-10-17 11:40:00,31.14,31.2,31.13,31.19,1628900.0,22.3324,22.3755,22.3253,22.3683,1628900.0
2007-10-17 11:50:00,31.19,31.23,31.18,31.21,1461900.0,22.3683,22.397,22.3611,22.3826,1461900.0
2007-10-17 12:00:00,31.21,31.21,31.12,31.12,1346400.0,22.3826,22.3826,22.3181,22.3181,1346400.0
2007-10-17 12:10:00,31.12,31.13,31.08,31.11,1868100.0,22.3181,22.3253,22.2894,22.3109,1868100.0
2007-10-17 12:20:00,31.11,31.16,31.05,31.08,1926400.0,22.3109,22.3468,22.2679,22.2894,1926400.0
2007-10-17 12:30:00,31.08,31.1,31.0,31.01,2409500.0,22.2894,22.3037,22.232,22.2392,2409500.0
2007-10-17 12:40:00,31.01,31.08,31.01,31.01,1400400.0,22.2392,22.2894,22.2392,22.2392,1400400.0
2007-10-17 12:50:00,31.01,31.04,30.94,30.94,1883800.0,22.2392,22.2607,22.189,22.189,1883800.0
2007-10-17 13:00:00,30.95,31.0,30.84,30.85,2468900.0,22.1962,22.232,22.1173,22.1245,2468900.0
2007-10-17 13:10:00,30.85,30.9,30.77,30.9,1892200.0,22.1245,22.1603,22.0671,22.1603,1892200.0
2007-10-17 13:20:00,30.9,30.91,30.75,30.78,1757200.0,22.1603,22.1675,22.0527,22.0743,1757200.0
2007-10-17 13:30:00,30.78,30.96,30.78,30.93,1824200.0,22.0743,22.2033,22.0743,22.1818,1824200.0
2007-10-17 13:40:00,30.93,30.93,30.81,30.82,924000.0,22.1818,22.1818,22.0958,22.1029,924000.0
2007-10-17 13:50:00,30.81,30.85,30.65,30.71,2115400.0,22.0958,22.1245,21.981,22.0241,2115400.0
2007-10-17 14:00:00,30.7,30.86,30.67,30.86,1644000.0,22.0169,22.1316,21.9954,22.1316,1644000.0
2007-10-17 14:10:00,30.87,30.87,30.7,30.78,1386300.0,22.1388,22.1388,22.0169,22.0743,1386300.0
2007-10-17 14:20:00,30.78,30.78,30.7,30.74,757400.0,22.0743,22.0743,22.0169,22.0456,757400.0
2007-10-17 14:30:00,30.75,30.8,30.7,30.79,846900.0,22.0527,22.0886,22.0169,22.0814,846900.0
2007-10-17 14:40:00,30.78,30.89,30.77,30.83,1531500.0,22.0743,22.1531,22.0671,22.1101,1531500.0
2007-10-17 14:50:00,30.83,31.02,30.76,30.82,1233300.0,22.1101,22.2464,22.0599,22.1029,1233300.0
2007-10-17 15:00:00,30.82,30.96,30.8,30.94,2356000.0,22.1029,22.2033,22.0886,22.189,2356000.0
2007-10-17 15:10:00,30.94,31.0,30.88,30.96,1538000.0,22.189,22.232,22.146,22.2033,1538000.0
2007-10-17 15:20:00,30.96,31.0,30.92,30.99,1879500.0,22.2033,22.232,22.1747,22.2249,1879500.0
2007-10-17 15:30:00,30.99,31.03,30.96,31.02,1870300.0,22.2249,22.2535,22.2033,22.2464,1870300.0
2007-10-17 15:40:00,31.02,31.09,31.01,31.02,2696300.0,22.2464,22.2966,22.2392,22.2464,2696300.0
2007-10-17 15:50:00,31.03,31.09,30.96,31.08,4772200.0,22.2535,22.2966,22.2033,22.2894,4772200.0
2007-10-18 09:30:00,31.22,31.23,30.96,31.16,2061300.0,22.3898,22.397,22.2033,22.3468,2061300.0
2007-10-18 09:40:00,31.16,31.2,31.03,31.04,1334600.0,22.3468,22.3755,22.2535,22.2607,1334600.0
2007-10-18 09:50:00,31.03,31.05,30.91,30.93,1439200.0,22.2535,22.2679,22.1675,22.1818,1439200.0
2007-10-18 10:00:00,30.92,30.93,30.81,30.89,1129400.0,22.1747,22.1818,22.0958,22.1531,1129400.0
2007-10-18 10:10:00,30.89,31.03,30.85,31.01,1308900.0,22.1531,22.2535,22.1245,22.2392,1308900.0
2007-10-18 10:20:00,31.01,31.02,30.94,30.97,1004000.0,22.2392,22.2464,22.189,22.2105,1004000.0
2007-10-18 10:30:00,30.98,30.98,30.87,30.87,651700.0,22.2177,22.2177,22.1388,22.1388,651700.0
2007-10-18 10:40:00,30.88,30.92,30.82,30.85,1174900.0,22.146,22.1747,22.1029,22.1245,1174900.0
2007-10-18 10:50:00,30.86,30.87,30.82,30.83,890000.0,22.1316,22.1388,22.1029,22.1101,890000.0
2007-10-18 11:00:00,30.82,30.83,30.76,30.76,1106200.0,22.1029,22.1101,22.0599,22.0599,1106200.0
2007-10-18 11:10:00,30.76,30.78,30.68,30.69,1241600.0,22.0599,22.0743,22.0025,22.0097,1241600.0
2007-10-18 11:20:00,30.68,30.73,30.63,30.72,1134200.0,22.0025,22.0384,21.9667,22.0312,1134200.0
2007-10-18 11:30:00,30.72,30.89,30.7,30.88,2108500.0,22.0312,22.1531,22.0169,22.146,2108500.0
2007-10-18 11:40:00,30.88,30.9,30.84,30.88,943200.0,22.146,22.1603,22.1173,22.146,943200.0
2007-10-18 11:50:00,30.88,30.93,30.85,30.89,935600.0,22.146,22.1818,22.1245,22.1531,935600.0
2007-10-18 12:00:00,30.89,30.93,30.84,30.93,999000.0,22.1531,22.1818,22.1173,22.1818,999000.0
2007-10-18 12:10:00,30.93,30.97,30.91,30.95,1045000.0,22.1818,22.2105,22.1675,22.1962,1045000.0
2007-10-18 12:20:00,30.94,31.01,30.94,31.0,1005500.0,22.189,22.2392,22.189,22.232,1005500.0
2007-10-18 12:30:00,31.0,31.08,31.0,31.02,1117900.0,22.232,22.2894,22.232,22.2464,1117900.0
2007-10-18 12:40:00,31.03,31.05,31.0,31.02,672700.0,22.2535,22.2679,22.232,22.2464,672700.0
2007-10-18 12:50:00,31.02,31.09,30.98,30.98,904200.0,22.2464,22.2966,22.2177,22.2177,904200.0
2007-10-18 13:00:00,30.98,30.99,30.94,30.96,529700.0,22.2177,22.2249,22.189,22.2033,529700.0
2007-10-18 13:10:00,30.96,30.98,30.9,30.98,1029700.0,22.2033,22.2177,22.1603,22.2177,1029700.0
2007-10-18 13:20:00,30.98,30.98,30.95,30.95,256900.0,22.2177,22.2177,22.1962,22.1962,256900.0
2007-10-18 13:30:00,30.95,31.05,30.95,30.99,792900.0,22.1962,22.2679,22.1962,22.2249,792900.0
2007-10-18 13:40:00,30.99,31.02,30.97,31.0,622400.0,22.2249,22.2464,22.2105,22.232,622400.0
2007-10-18 13:50:00,30.99,31.11,30.98,31.09,1101000.0,22.2249,22.3109,22.2177,22.2966,1101000.0
2007-10-18 14:00:00,31.09,31.19,31.06,31.1,1303400.0,22.2966,22.3683,22.2751,22.3037,1303400.0
2007-10-18 14:10:00,31.1,31.12,31.07,31.1,626300.0,22.3037,22.3181,22.2822,22.3037,626300.0
2007-10-18 14:20:00,31.1,31.11,31.02,31.02,685000.0,22.3037,22.3109,22.2464,22.2464,685000.0
2007-10-18 14:30:00,31.03,31.03,30.98,31.02,812600.0,22.2535,22.2535,22.2177,22.2464,812600.0
2007-10-18 14:40:00,31.02,31.06,30.97,31.0,1553100.0,22.2464,22.2751,22.2105,22.232,1553100.0
2007-10-18 14:50:00,31.0,31.08,31.0,31.06,726300.0,22.232,22.2894,22.232,22.2751,726300.0
2007-10-18 15:00:00,31.07,31.12,31.04,31.08,816400.0,22.2822,22.3181,22.2607,22.2894,816400.0
2007-10-18 15:10:00,31.08,31.16,31.07,31.15,1212600.0,22.2894,22.3468,22.2822,22.3396,1212600.0
2007-10-18 15:20:00,31.14,31.15,31.08,31.11,904300.0,22.3324,22.3396,22.2894,22.3109,904300.0
2007-10-18 15:30:00,31.1,31.19,31.09,31.16,1468900.0,22.3037,22.3683,22.2966,22.3468,1468900.0
2007-10-18 15:40:00,31.16,31.2,31.14,31.16,1472300.0,22.3468,22.3755,22.3324,22.3468,1472300.0
2007-10-18 15:50:00,31.15,31.18,31.11,31.14,2212300.0,22.3396,22.3611,22.3109,22.3324,2212300.0
2007-10-19 09:30:00,31.09,31.09,30.91,30.91,11666700.0,22.2966,22.2966,22.1675,22.1675,11666700.0
2007-10-19 09:40:00,30.91,30.94,30.78,30.81,2606800.0,22.1675,22.189,22.0743,22.0958,2606800.0
2007-10-19 09:50:00,30.8,30.84,30.79,30.81,2100200.0,22.0886,22.1173,22.0814,22.0958,2100200.0
2007-10-19 10:00:00,30.81,30.85,30.75,30.76,1851900.0,22.0958,22.1245,22.0527,22.0599,1851900.0
2007-10-19 10:10:00,30.76,30.77,30.68,30.68,1247600.0,22.0599,22.0671,22.0025,22.0025,1247600.0
2007-10-19 10:20:00,30.68,30.77,30.68,30.76,1605500.0,22.0025,22.0671,22.0025,22.0599,1605500.0
2007-10-19 10:30:00,30.76,30.8,30.7,30.73,1163300.0,22.0599,22.0886,22.0169,22.0384,1163300.0
2007-10-19 10:40:00,30.73,30.74,30.63,30.7,1570600.0,22.0384,22.0456,21.9667,22.0169,1570600.0
2007-10-19 10:50:00,30.7,30.71,30.55,30.56,1463400.0,22.0169,22.0241,21.9093,21.9165,1463400.0
2007-10-19 11:00:00,30.55,30.66,30.53,30.65,1199300.0,21.9093,21.9882,21.895,21.981,1199300.0
2007-10-19 11:10:00,30.64,30.7,30.64,30.68,922700.0,21.9739,22.0169,21.9739,22.0025,922700.0
2007-10-19 11:20:00,30.68,30.73,30.6,30.71,730700.0,22.0025,22.0384,21.9452,22.0241,730700.0
2007-10-19 11:30:00,30.71,30.72,30.53,30.61,1330500.0,22.0241,22.0312,21.895,21.9523,1330500.0
2007-10-19 11:40:00,30.61,30.65,30.57,30.65,620000.0,21.9523,21.981,21.9237,21.981,620000.0
2007-10-19 11:50:00,30.65,30.69,30.62,30.65,774300.0,21.981,22.0097,21.9595,21.981,774300.0
2007-10-19 12:00:00,30.64,30.65,30.58,30.63,675800.0,21.9739,21.981,21.9308,21.9667,675800.0
2007-10-19 12:10:00,30.62,30.83,30.6,30.65,960700.0,21.9595,22.1101,21.9452,21.981,960700.0
2007-10-19 12:20:00,30.65,30.66,30.56,30.56,610300.0,21.981,21.9882,21.9165,21.9165,610300.0
2007-10-19 12:30:00,30.56,30.58,30.53,30.58,639500.0,21.9165,21.9308,21.895,21.9308,639500.0
2007-10-19 12:40:00,30.58,30.65,30.55,30.57,826100.0,21.9308,21.981,21.9093,21.9237,826100.0
2007-10-19 12:50:00,30.57,30.59,30.53,30.57,613300.0,21.9237,21.938,21.895,21.9237,613300.0
2007-10-19 13:00:00,30.56,30.57,30.52,30.53,640000.0,21.9165,21.9237,21.8878,21.895,640000.0
2007-10-19 13:10:00,30.53,30.55,30.49,30.5,858700.0,21.895,21.9093,21.8663,21.8735,858700.0
2007-10-19 13:20:00,30.5,30.51,30.42,30.45,1393500.0,21.8735,21.8806,21.8161,21.8376,1393500.0
2007-10-19 13:30:00,30.45,30.49,30.42,30.43,589300.0,21.8376,21.8663,21.8161,21.8232,589300.0
2007-10-19 13:40:00,30.43,30.5,30.43,30.47,839300.0,21.8232,21.8735,21.8232,21.8519,839300.0
2007-10-19 13:50:00,30.47,30.54,30.46,30.52,753200.0,21.8519,21.9021,21.8448,21.8878,753200.0
2007-10-19 14:00:00,30.51,30.55,30.5,30.55,1033600.0,21.8806,21.9093,21.8735,21.9093,1033600.0
2007-10-19 14:10:00,30.54,30.59,30.49,30.51,1504500.0,21.9021,21.938,21.8663,21.8806,1504500.0
2007-10-19 14:20:00,30.51,30.61,30.44,30.55,1218900.0,21.8806,21.9523,21.8304,21.9093,1218900.0
2007-10-19 14:30:00,30.55,30.62,30.51,30.55,1346900.0,21.9093,21.9595,21.8806,21.9093,1346900.0
2007-10-19 14:40:00,30.55,30.62,30.55,30.6,1074400.0,21.9093,21.9595,21.9093,21.9452,1074400.0
2007-10-19 14:50:00,30.6,30.61,30.42,30.45,1637600.0,21.9452,21.9523,21.8161,21.8376,1637600.0
2007-10-19 15:00:00,30.48,30.51,30.43,30.46,1244000.0,21.8591,21.8806,21.8232,21.8448,1244000.0
2007-10-19 15:10:00,30.46,30.49,30.35,30.36,1809900.0,21.8448,21.8663,21.7659,21.773,1809900.0
2007-10-19 15:20:00,30.36,30.44,30.28,30.29,3022700.0,21.773,21.8304,21.7157,21.7228,3022700.0
2007-10-19 15:30:00,30.28,30.34,30.13,30.31,3672500.0,21.7157,21.7587,21.6081,21.7372,3672500.0
2007-10-19 15:40:00,30.31,30.32,30.11,30.18,3136700.0,21.7372,21.7444,21.5938,21.644,3136700.0
2007-10-19 15:50:00,30.17,30.27,30.16,30.18,5080200.0,21.6368,21.7085,21.6296,21.644,5080200.0
2007-10-22 09:30:00,30.15,30.33,30.12,30.29,3061800.0,21.6224,21.7515,21.6009,21.7228,3061800.0
2007-10-22 09:40:00,30.29,30.45,30.28,30.44,1783200.0,21.7228,21.8376,21.7157,21.8304,1783200.0
2007-10-22 09:50:00,30.43,30.65,30.39,30.57,2260600.0,21.8232,21.981,21.7946,21.9237,2260600.0
2007-10-22 10:00:00,30.56,30.57,30.46,30.54,2086500.0,21.9165,21.9237,21.8448,21.9021,2086500.0
2007-10-22 10:10:00,30.53,30.64,30.48,30.55,2421300.0,21.895,21.9739,21.8591,21.9093,2421300.0
2007-10-22 10:20:00,30.56,30.61,30.53,30.61,956900.0,21.9165,21.9523,21.895,21.9523,956900.0
2007-10-22 10:30:00,30.61,30.63,30.49,30.49,1078400.0,21.9523,21.9667,21.8663,21.8663,1078400.0
2007-10-22 10:40:00,30.49,30.55,30.49,30.5,792300.0,21.8663,21.9093,21.8663,21.8735,792300.0
2007-10-22 10:50:00,30.5,30.57,30.42,30.57,1147000.0,21.8735,21.9237,21.8161,21.9237,1147000.0
2007-10-22 11:00:00,30.57,30.57,30.4,30.45,1565800.0,21.9237,21.9237,21.8017,21.8376,1565800.0
2007-10-22 11:10:00,30.44,30.48,30.42,30.43,420400.0,21.8304,21.8591,21.8161,21.8232,420400.0
2007-10-22 11:20:00,30.42,30.5,30.42,30.5,768000.0,21.8161,21.8735,21.8161,21.8735,768000.0
2007-10-22 11:30:00,30.5,30.54,30.46,30.47,1194100.0,21.8735,21.9021,21.8448,21.8519,1194100.0
2007-10-22 11:40:00,30.46,30.5,30.4,30.49,769600.0,21.8448,21.8735,21.8017,21.8663,769600.0
2007-10-22 11:50:00,30.49,30.6,30.48,30.59,1122800.0,21.8663,21.9452,21.8591,21.938,1122800.0
2007-10-22 12:00:00,30.59,30.65,30.55,30.64,1008300.0,21.938,21.981,21.9093,21.9739,1008300.0
2007-10-22 12:10:00,30.64,30.65,30.55,30.55,790900.0,21.9739,21.981,21.9093,21.9093,790900.0
2007-10-22 12:20:00,30.56,30.63,30.51,30.62,919600.0,21.9165,21.9667,21.8806,21.9595,919600.0
2007-10-22 12:30:00,30.63,30.64,30.55,30.55,842000.0,21.9667,21.9739,21.9093,21.9093,842000.0
2007-10-22 12:40:00,30.55,30.6,30.53,30.58,657600.0,21.9093,21.9452,21.895,21.9308,657600.0
2007-10-22 12:50:00,30.58,30.67,30.56,30.67,1077200.0,21.9308,21.9954,21.9165,21.9954,1077200.0
2007-10-22 13:00:00,30.66,30.7,30.65,30.66,979600.0,21.9882,22.0169,21.981,21.9882,979600.0
2007-10-22 13:10:00,30.67,30.7,30.63,30.69,1279500.0,21.9954,22.0169,21.9667,22.0097,1279500.0
2007-10-22 13:20:00,30.68,30.69,30.64,30.65,826600.0,22.0025,22.0097,21.9739,21.981,826600.0
2007-10-22 13:30:00,30.64,30.66,30.56,30.6,870900.0,21.9739,21.9882,21.9165,21.9452,870900.0
2007-10-22 13:40:00,30.6,30.62,30.57,30.59,449700.0,21.9452,21.9595,21.9237,21.938,449700.0
2007-10-22 13:50:00,30.59,30.6,30.53,30.56,669900.0,21.938,21.9452,21.895,21.9165,669900.0
2007-10-22 14:00:00,30.56,30.57,30.54,30.54,626100.0,21.9165,21.9237,21.9021,21.9021,626100.0
2007-10-22 14:10:00,30.54,30.56,30.51,30.55,873400.0,21.9021,21.9165,21.8806,21.9093,873400.0
2007-10-22 14:20:00,30.54,30.6,30.51,30.53,954300.0,21.9021,21.9452,21.8806,21.895,954300.0
2007-10-22 14:30:00,30.52,30.55,30.44,30.49,1171700.0,21.8878,21.9093,21.8304,21.8663,1171700.0
2007-10-22 14:40:00,30.49,30.52,30.45,30.48,855500.0,21.8663,21.8878,21.8376,21.8591,855500.0
2007-10-22 14:50:00,30.48,30.49,30.41,30.42,948100.0,21.8591,21.8663,21.8089,21.8161,948100.0
2007-10-22 15:00:00,30.41,30.44,30.35,30.4,1238900.0,21.8089,21.8304,21.7659,21.8017,1238900.0
2007-10-22 15:10:00,30.39,30.47,30.36,30.4,1161400.0,21.7946,21.8519,21.773,21.8017,1161400.0
2007-10-22 15:20:00,30.4,30.43,30.36,30.4,2147800.0,21.8017,21.8232,21.773,21.8017,2147800.0
2007-10-22 15:30:00,30.4,30.46,30.4,30.43,1429000.0,21.8017,21.8448,21.8017,21.8232,1429000.0
2007-10-22 15:40:00,30.42,30.5,30.42,30.48,1841600.0,21.8161,21.8735,21.8161,21.8591,1841600.0
2007-10-22 15:50:00,30.48,30.54,30.41,30.49,4458500.0,21.8591,21.9021,21.8089,21.8663,4458500.0
2007-10-23 09:30:00,30.75,30.91,30.71,30.81,3350800.0,22.0527,22.1675,22.0241,22.0958,3350800.0
2007-10-23 09:40:00,30.8,30.84,30.74,30.76,1533500.0,22.0886,22.1173,22.0456,22.0599,1533500.0
2007-10-23 09:50:00,30.75,30.87,30.75,30.84,1382000.0,22.0527,22.1388,22.0527,22.1173,1382000.0
2007-10-23 10:00:00,30.85,30.88,30.78,30.88,1751500.0,22.1245,22.146,22.0743,22.146,1751500.0
2007-10-23 10:10:00,30.88,30.93,30.85,30.89,1897200.0,22.146,22.1818,22.1245,22.1531,1897200.0
2007-10-23 10:20:00,30.88,30.99,30.85,30.98,1819000.0,22.146,22.2249,22.1245,22.2177,1819000.0
2007-10-23 10:30:00,30.97,31.12,30.95,31.02,2877400.0,22.2105,22.3181,22.1962,22.2464,2877400.0
2007-10-23 10:40:00,31.01,31.03,30.88,30.95,1696400.0,22.2392,22.2535,22.146,22.1962,1696400.0
2007-10-23 10:50:00,30.95,30.95,30.83,30.88,1026400.0,22.1962,22.1962,22.1101,22.146,1026400.0
2007-10-23 11:00:00,30.88,30.94,30.81,30.85,1170800.0,22.146,22.189,22.0958,22.1245,1170800.0
2007-10-23 11:10:00,30.85,30.88,30.74,30.79,1563100.0,22.1245,22.146,22.0456,22.0814,1563100.0
2007-10-23 11:20:00,30.79,30.83,30.76,30.82,871900.0,22.0814,22.1101,22.0599,22.1029,871900.0
2007-10-23 11:30:00,30.83,30.95,30.77,30.92,912400.0,22.1101,22.1962,22.0671,22.1747,912400.0
2007-10-23 11:40:00,30.91,30.99,30.87,30.93,717200.0,22.1675,22.2249,22.1388,22.1818,717200.0
2007-10-23 11:50:00,30.93,31.0,30.91,30.98,1037700.0,22.1818,22.232,22.1675,22.2177,1037700.0
2007-10-23 12:00:00,30.97,30.98,30.86,30.86,682100.0,22.2105,22.2177,22.1316,22.1316,682100.0
2007-10-23 12:10:00,30.86,30.9,30.81,30.84,590700.0,22.1316,22.1603,22.0958,22.1173,590700.0
2007-10-23 12:20:00,30.84,30.85,30.81,30.83,413400.0,22.1173,22.1245,22.0958,22.1101,413400.0
2007-10-23 12:30:00,30.82,30.83,30.78,30.81,693200.0,22.1029,22.1101,22.0743,22.0958,693200.0
2007-10-23 12:40:00,30.82,30.86,30.81,30.84,709700.0,22.1029,22.1316,22.0958,22.1173,709700.0
2007-10-23 12:50:00,30.84,30.9,30.82,30.85,830600.0,22.1173,22.1603,22.1029,22.1245,830600.0
2007-10-23 13:00:00,30.85,30.89,30.84,30.89,561300.0,22.1245,22.1531,22.1173,22.1531,561300.0
2007-10-23 13:10:00,30.89,30.92,30.86,30.9,548000.0,22.1531,22.1747,22.1316,22.1603,548000.0
2007-10-23 13:20:00,30.9,30.92,30.88,30.88,490900.0,22.1603,22.1747,22.146,22.146,490900.0
2007-10-23 13:30:00,30.88,30.91,30.88,30.88,505200.0,22.146,22.1675,22.146,22.146,505200.0
2007-10-23 13:40:00,30.88,30.89,30.85,30.86,407200.0,22.146,22.1531,22.1245,22.1316,407200.0
2007-10-23 13:50:00,30.86,30.87,30.84,30.85,589700.0,22.1316,22.1388,22.1173,22.1245,589700.0
2007-10-23 14:00:00,30.85,30.91,30.85,30.9,740400.0,22.1245,22.1675,22.1245,22.1603,740400.0
2007-10-23 14:10:00,30.9,30.93,30.86,30.9,822500.0,22.1603,22.1818,22.1316,22.1603,822500.0
2007-10-23 14:20:00,30.89,30.92,30.88,30.91,1135100.0,22.1531,22.1747,22.146,22.1675,1135100.0
2007-10-23 14:30:00,30.91,30.94,30.88,30.9,1244100.0,22.1675,22.189,22.146,22.1603,1244100.0
2007-10-23 14:40:00,30.89,30.9,30.81,30.85,1379100.0,22.1531,22.1603,22.0958,22.1245,1379100.0
2007-10-23 14:50:00,30.85,30.9,30.84,30.86,700800.0,22.1245,22.1603,22.1173,22.1316,700800.0
2007-10-23 15:00:00,30.86,30.89,30.85,30.86,633100.0,22.1316,22.1531,22.1245,22.1316,633100.0
2007-10-23 15:10:00,30.86,30.87,30.81,30.81,1084300.0,22.1316,22.1388,22.0958,22.0958,1084300.0
2007-10-23 15:20:00,30.81,30.86,30.78,30.84,1107600.0,22.0958,22.1316,22.0743,22.1173,1107600.0
2007-10-23 15:30:00,30.85,30.87,30.8,30.83,1172300.0,22.1245,22.1388,22.0886,22.1101,1172300.0
2007-10-23 15:40:00,30.83,30.92,30.83,30.86,1886500.0,22.1101,22.1747,22.1101,22.1316,1886500.0
2007-10-23 15:50:00,30.86,30.9,30.85,30.9,2891800.0,22.1316,22.1603,22.1245,22.1603,2891800.0
2007-10-24 09:30:00,30.85,30.96,30.81,30.92,1878000.0,22.1245,22.2033,22.0958,22.1747,1878000.0
2007-10-24 09:40:00,30.92,31.1,30.9,31.09,2613300.0,22.1747,22.3037,22.1603,22.2966,2613300.0
2007-10-24 09:50:00,31.09,31.15,31.07,31.15,2127900.0,22.2966,22.3396,22.2822,22.3396,2127900.0
2007-10-24 10:00:00,31.15,31.2,31.05,31.13,3119500.0,22.3396,22.3755,22.2679,22.3253,3119500.0
2007-10-24 10:10:00,31.13,31.13,31.01,31.05,1340200.0,22.3253,22.3253,22.2392,22.2679,1340200.0
2007-10-24 10:20:00,31.05,31.15,31.05,31.13,1027900.0,22.2679,22.3396,22.2679,22.3253,1027900.0
2007-10-24 10:30:00,31.13,31.14,31.0,31.04,1569600.0,22.3253,22.3324,22.232,22.2607,1569600.0
2007-10-24 10:40:00,31.05,31.05,30.83,30.85,1935200.0,22.2679,22.2679,22.1101,22.1245,1935200.0
2007-10-24 10:50:00,30.85,30.92,30.82,30.9,2449000.0,22.1245,22.1747,22.1029,22.1603,2449000.0
2007-10-24 11:00:00,30.9,30.93,30.76,30.84,1902500.0,22.1603,22.1818,22.0599,22.1173,1902500.0
2007-10-24 11:10:00,30.83,30.84,30.6,30.6,1938600.0,22.1101,22.1173,21.9452,21.9452,1938600.0
2007-10-24 11:20:00,30.6,30.74,30.5,30.73,3115200.0,21.9452,22.0456,21.8735,22.0384,3115200.0
2007-10-24 11:30:00,30.73,30.75,30.67,30.72,1533900.0,22.0384,22.0527,21.9954,22.0312,1533900.0
2007-10-24 11:40:00,30.73,30.86,30.69,30.86,1543600.0,22.0384,22.1316,22.0097,22.1316,1543600.0
2007-10-24 11:50:00,30.87,30.87,30.72,30.72,1661900.0,22.1388,22.1388,22.0312,22.0312,1661900.0
2007-10-24 12:00:00,30.73,30.77,30.64,30.76,1289000.0,22.0384,22.0671,21.9739,22.0599,1289000.0
2007-10-24 12:10:00,30.76,30.9,30.76,30.8,1973600.0,22.0599,22.1603,22.0599,22.0886,1973600.0
2007-10-24 12:20:00,30.8,30.8,30.69,30.73,910500.0,22.0886,22.0886,22.0097,22.0384,910500.0
2007-10-24 12:30:00,30.73,30.85,30.72,30.82,1144500.0,22.0384,22.1245,22.0312,22.1029,1144500.0
2007-10-24 12:40:00,30.82,30.9,30.81,30.85,857200.0,22.1029,22.1603,22.0958,22.1245,857200.0
2007-10-24 12:50:00,30.84,30.85,30.71,30.82,949300.0,22.1173,22.1245,22.0241,22.1029,949300.0
2007-10-24 13:00:00,30.82,30.89,30.8,30.89,906300.0,22.1029,22.1531,22.0886,22.1531,906300.0
2007-10-24 13:10:00,30.89,30.9,30.8,30.82,842500.0,22.1531,22.1603,22.0886,22.1029,842500.0
2007-10-24 13:20:00,30.82,30.89,30.8,30.88,665000.0,22.1029,22.1531,22.0886,22.146,665000.0
2007-10-24 13:30:00,30.88,30.89,30.8,30.81,658500.0,22.146,22.1531,22.0886,22.0958,658500.0
2007-10-24 13:40:00,30.8,30.86,30.75,30.83,937100.0,22.0886,22.1316,22.0527,22.1101,937100.0
2007-10-24 13:50:00,30.84,30.87,30.77,30.79,1066600.0,22.1173,22.1388,22.0671,22.0814,1066600.0
2007-10-24 14:00:00,30.78,30.84,30.73,30.75,1925300.0,22.0743,22.1173,22.0384,22.0527,1925300.0
2007-10-24 14:10:00,30.76,30.77,30.7,30.7,851800.0,22.0599,22.0671,22.0169,22.0169,851800.0
2007-10-24 14:20:00,30.7,30.87,30.69,30.82,1424900.0,22.0169,22.1388,22.0097,22.1029,1424900.0
2007-10-24 14:30:00,30.82,30.86,30.74,30.8,2142000.0,22.1029,22.1316,22.0456,22.0886,2142000.0
2007-10-24 14:40:00,30.79,30.8,30.72,30.78,1101600.0,22.0814,22.0886,22.0312,22.0743,1101600.0
2007-10-24 14:50:00,30.79,30.95,30.73,30.93,2505100.0,22.0814,22.1962,22.0384,22.1818,2505100.0
2007-10-24 15:00:00,30.92,31.04,30.86,31.04,2007600.0,22.1747,22.2607,22.1316,22.2607,2007600.0
2007-10-24 15:10:00,31.04,31.23,31.0,31.2,3214600.0,22.2607,22.397,22.232,22.3755,3214600.0
2007-10-24 15:20:00,31.2,31.24,31.14,31.23,2291000.0,22.3755,22.4042,22.3324,22.397,2291000.0
2007-10-24 15:30:00,31.23,31.27,31.17,31.21,3912400.0,22.397,22.4257,22.3539,22.3826,3912400.0
2007-10-24 15:40:00,31.2,31.25,31.12,31.15,2591400.0,22.3755,22.4113,22.3181,22.3396,2591400.0
2007-10-24 15:50:00,31.15,31.3,31.1,31.28,3777300.0,22.3396,22.4472,22.3037,22.4328,3777300.0
2007-10-25 09:30:00,31.6,31.72,31.49,31.7,9279600.0,22.6623,22.7484,22.5834,22.734,9279600.0
2007-10-25 09:40:00,31.7,31.71,31.62,31.7,4567100.0,22.734,22.7412,22.6767,22.734,4567100.0
2007-10-25 09:50:00,31.7,31.74,31.62,31.71,4477700.0,22.734,22.7627,22.6767,22.7412,4477700.0
2007-10-25 10:00:00,31.7,31.95,31.7,31.93,6253200.0,22.734,22.9133,22.734,22.899,6253200.0
2007-10-25 10:10:00,31.93,32.12,31.88,32.0,10686700.0,22.899,23.0353,22.8631,22.9492,10686700.0
2007-10-25 10:20:00,32.0,32.0,31.65,31.94,3617500.0,22.9492,22.9492,22.6982,22.9062,3617500.0
2007-10-25 10:30:00,31.94,31.94,31.77,31.78,3346800.0,22.9062,22.9062,22.7842,22.7914,3346800.0
2007-10-25 10:40:00,31.79,31.9,31.76,31.89,2637500.0,22.7986,22.8775,22.7771,22.8703,2637500.0
2007-10-25 10:50:00,31.89,31.92,31.83,31.89,2127300.0,22.8703,22.8918,22.8273,22.8703,2127300.0
2007-10-25 11:00:00,31.89,31.91,31.85,31.87,2104300.0,22.8703,22.8846,22.8416,22.856,2104300.0
2007-10-25 11:10:00,31.87,31.87,31.75,31.79,2978500.0,22.856,22.856,22.7699,22.7986,2978500.0
2007-10-25 11:20:00,31.78,31.84,31.76,31.8,1705100.0,22.7914,22.8344,22.7771,22.8058,1705100.0
2007-10-25 11:30:00,31.82,31.93,31.8,31.88,3223800.0,22.8201,22.899,22.8058,22.8631,3223800.0
2007-10-25 11:40:00,31.88,31.99,31.88,31.98,1996600.0,22.8631,22.942,22.8631,22.9349,1996600.0
2007-10-25 11:50:00,31.99,32.0,31.84,31.84,3606200.0,22.942,22.9492,22.8344,22.8344,3606200.0
2007-10-25 12:00:00,31.84,31.91,31.81,31.84,2321600.0,22.8344,22.8846,22.8129,22.8344,2321600.0
2007-10-25 12:10:00,31.84,31.85,31.76,31.85,1546500.0,22.8344,22.8416,22.7771,22.8416,1546500.0
2007-10-25 12:20:00,31.85,31.87,31.78,31.79,1352700.0,22.8416,22.856,22.7914,22.7986,1352700.0
2007-10-25 12:30:00,31.78,31.8,31.76,31.77,1359400.0,22.7914,22.8058,22.7771,22.7842,1359400.0
2007-10-25 12:40:00,31.78,31.82,31.75,31.76,1654900.0,22.7914,22.8201,22.7699,22.7771,1654900.0
2007-10-25 12:50:00,31.76,31.8,31.75,31.77,1444900.0,22.7771,22.8058,22.7699,22.7842,1444900.0
2007-10-25 13:00:00,31.76,31.84,31.73,31.84,3628500.0,22.7771,22.8344,22.7556,22.8344,3628500.0
2007-10-25 13:10:00,31.85,31.88,31.81,31.85,1642800.0,22.8416,22.8631,22.8129,22.8416,1642800.0
2007-10-25 13:20:00,31.85,31.88,31.8,31.83,1950600.0,22.8416,22.8631,22.8058,22.8273,1950600.0
2007-10-25 13:30:00,31.83,31.93,31.83,31.92,1902600.0,22.8273,22.899,22.8273,22.8918,1902600.0
2007-10-25 13:40:00,31.92,31.93,31.89,31.93,1237500.0,22.8918,22.899,22.8703,22.899,1237500.0
2007-10-25 13:50:00,31.92,31.97,31.91,31.97,2495900.0,22.8918,22.9277,22.8846,22.9277,2495900.0
2007-10-25 14:00:00,31.97,31.98,31.91,31.95,2078200.0,22.9277,22.9349,22.8846,22.9133,2078200.0
2007-10-25 14:10:00,31.94,31.99,31.92,31.93,2731900.0,22.9062,22.942,22.8918,22.899,2731900.0
2007-10-25 14:20:00,31.93,31.99,31.92,31.97,1656600.0,22.899,22.942,22.8918,22.9277,1656600.0
2007-10-25 14:30:00,31.97,32.04,31.96,31.99,3347600.0,22.9277,22.9779,22.9205,22.942,3347600.0
2007-10-25 14:40:00,31.99,32.1,31.98,32.06,2736100.0,22.942,23.0209,22.9349,22.9922,2736100.0
2007-10-25 14:50:00,32.06,32.19,32.06,32.15,3289800.0,22.9922,23.0855,22.9922,23.0568,3289800.0
2007-10-25 15:00:00,32.16,32.19,32.09,32.14,3369200.0,23.0639,23.0855,23.0137,23.0496,3369200.0
2007-10-25 15:10:00,32.13,32.2,32.12,32.2,2857800.0,23.0424,23.0926,23.0353,23.0926,2857800.0
2007-10-25 15:20:00,32.2,32.21,32.1,32.11,2929700.0,23.0926,23.0998,23.0209,23.0281,2929700.0
2007-10-25 15:30:00,32.11,32.15,32.08,32.11,5789800.0,23.0281,23.0568,23.0066,23.0281,5789800.0
2007-10-25 15:40:00,32.11,32.22,32.1,32.13,5877400.0,23.0281,23.107,23.0209,23.0424,5877400.0
2007-10-25 15:50:00,32.13,32.14,31.99,31.99,6929200.0,23.0424,23.0496,22.942,22.942,6929200.0
2007-10-26 09:30:00,36.02,36.05,35.38,35.51,39416400.0,25.8322,25.8537,25.3732,25.4664,39416400.0
2007-10-26 09:40:00,35.52,35.95,35.4,35.58,16948600.0,25.4736,25.782,25.3875,25.5166,16948600.0
2007-10-26 09:50:00,35.59,36.0,35.0,35.3,15247100.0,25.5238,25.8178,25.1007,25.3158,15247100.0
2007-10-26 10:00:00,35.3,35.65,35.3,35.48,11050100.0,25.3158,25.5668,25.3158,25.4449,11050100.0
2007-10-26 10:10:00,35.48,35.5,35.35,35.41,7151100.0,25.4449,25.4593,25.3517,25.3947,7151100.0
2007-10-26 10:20:00,35.41,36.0,35.4,35.59,8689700.0,25.3947,25.8178,25.3875,25.5238,8689700.0
2007-10-26 10:30:00,35.6,35.6,35.41,35.45,6490500.0,25.531,25.531,25.3947,25.4234,6490500.0
2007-10-26 10:40:00,35.46,35.52,35.4,35.45,6585000.0,25.4306,25.4736,25.3875,25.4234,6585000.0
2007-10-26 10:50:00,35.45,35.46,35.28,35.37,6155300.0,25.4234,25.4306,25.3015,25.366,6155300.0
2007-10-26 11:00:00,35.37,35.42,35.34,35.41,4365200.0,25.366,25.4019,25.3445,25.3947,4365200.0
2007-10-26 11:10:00,35.41,35.6,35.28,35.32,4446700.0,25.3947,25.531,25.3015,25.3302,4446700.0
2007-10-26 11:20:00,35.31,35.4,35.3,35.36,3596000.0,25.323,25.3875,25.3158,25.3589,3596000.0
2007-10-26 11:30:00,35.35,35.38,35.3,35.36,3450100.0,25.3517,25.3732,25.3158,25.3589,3450100.0
2007-10-26 11:40:00,35.35,35.37,35.15,35.19,6920100.0,25.3517,25.366,25.2083,25.2369,6920100.0
2007-10-26 11:50:00,35.19,35.2,35.08,35.09,6565400.0,25.2369,25.2441,25.1581,25.1652,6565400.0
2007-10-26 12:00:00,35.11,35.13,35.09,35.11,4177000.0,25.1796,25.1939,25.1652,25.1796,4177000.0
2007-10-26 12:10:00,35.1,35.29,35.09,35.12,5054600.0,25.1724,25.3087,25.1652,25.1867,5054600.0
2007-10-26 12:20:00,35.12,35.17,34.99,35.01,5009300.0,25.1867,25.2226,25.0935,25.1079,5009300.0
2007-10-26 12:30:00,35.01,35.05,34.9,35.0,6935400.0,25.1079,25.1365,25.029,25.1007,6935400.0
2007-10-26 12:40:00,34.99,35.12,34.99,35.07,4535300.0,25.0935,25.1867,25.0935,25.1509,4535300.0
2007-10-26 12:50:00,35.07,35.1,35.01,35.08,2808600.0,25.1509,25.1724,25.1079,25.1581,2808600.0
2007-10-26 13:00:00,35.07,35.08,35.0,35.01,4875700.0,25.1509,25.1581,25.1007,25.1079,4875700.0
2007-10-26 13:10:00,35.02,35.03,34.92,34.97,2435300.0,25.115,25.1222,25.0433,25.0792,2435300.0
2007-10-26 13:20:00,34.97,35.02,34.82,34.87,3436900.0,25.0792,25.115,24.9716,25.0074,3436900.0
2007-10-26 13:30:00,34.88,34.91,34.62,34.83,5365900.0,25.0146,25.0361,24.8282,24.9788,5365900.0
2007-10-26 13:40:00,34.83,34.9,34.81,34.85,2652900.0,24.9788,25.029,24.9644,24.9931,2652900.0
2007-10-26 13:50:00,34.84,34.93,34.75,34.78,4495700.0,24.9859,25.0505,24.9214,24.9429,4495700.0
2007-10-26 14:00:00,34.78,34.92,34.74,34.91,3192400.0,24.9429,25.0433,24.9142,25.0361,3192400.0
2007-10-26 14:10:00,34.91,35.02,34.9,35.0,4608800.0,25.0361,25.115,25.029,25.1007,4608800.0
2007-10-26 14:20:00,35.0,35.04,34.89,34.89,3230200.0,25.1007,25.1294,25.0218,25.0218,3230200.0
2007-10-26 14:30:00,34.89,34.9,34.76,34.79,3150500.0,25.0218,25.029,24.9286,24.9501,3150500.0
2007-10-26 14:40:00,34.78,34.8,34.56,34.63,5353000.0,24.9429,24.9572,24.7851,24.8353,5353000.0
2007-10-26 14:50:00,34.62,34.84,34.6,34.83,4552700.0,24.8282,24.9859,24.8138,24.9788,4552700.0
2007-10-26 15:00:00,34.82,34.84,34.58,34.59,3048800.0,24.9716,24.9859,24.7995,24.8066,3048800.0
2007-10-26 15:10:00,34.59,34.7,34.59,34.68,2410500.0,24.8066,24.8855,24.8066,24.8712,2410500.0
2007-10-26 15:20:00,34.67,34.78,34.64,34.76,3669700.0,24.864,24.9429,24.8425,24.9286,3669700.0
2007-10-26 15:30:00,34.76,35.08,34.75,35.06,7585100.0,24.9286,25.1581,24.9214,25.1437,7585100.0
2007-10-26 15:40:00,35.05,35.13,34.85,34.89,8490800.0,25.1365,25.1939,24.9931,25.0218,8490800.0
2007-10-26 15:50:00,34.9,35.09,34.89,35.07,9606500.0,25.029,25.1652,25.0218,25.1509,9606500.0
2007-10-29 09:30:00,34.87,35.26,34.83,35.14,8723500.0,25.0074,25.2871,24.9788,25.2011,8723500.0
2007-10-29 09:40:00,35.15,35.18,34.98,35.06,5469700.0,25.2083,25.2298,25.0863,25.1437,5469700.0
2007-10-29 09:50:00,35.06,35.24,35.06,35.23,4084100.0,25.1437,25.2728,25.1437,25.2656,4084100.0
2007-10-29 10:00:00,35.22,35.25,35.18,35.22,3247700.0,25.2585,25.28,25.2298,25.2585,3247700.0
2007-10-29 10:10:00,35.22,35.29,34.91,35.03,6170800.0,25.2585,25.3087,25.0361,25.1222,6170800.0
2007-10-29 10:20:00,35.03,35.06,34.93,35.0,3214800.0,25.1222,25.1437,25.0505,25.1007,3214800.0
2007-10-29 10:30:00,35.0,35.03,34.92,34.96,2287600.0,25.1007,25.1222,25.0433,25.072,2287600.0
2007-10-29 10:40:00,34.95,34.98,34.81,34.85,3129500.0,25.0648,25.0863,24.9644,24.9931,3129500.0
2007-10-29 10:50:00,34.85,34.9,34.75,34.79,3022700.0,24.9931,25.029,24.9214,24.9501,3022700.0
2007-10-29 11:00:00,34.8,34.81,34.66,34.78,2375800.0,24.9572,24.9644,24.8568,24.9429,2375800.0
2007-10-29 11:10:00,34.78,34.88,34.78,34.85,2677500.0,24.9429,25.0146,24.9429,24.9931,2677500.0
2007-10-29 11:20:00,34.85,34.89,34.84,34.85,1583900.0,24.9931,25.0218,24.9859,24.9931,1583900.0
2007-10-29 11:30:00,34.85,34.85,34.81,34.85,1199200.0,24.9931,24.9931,24.9644,24.9931,1199200.0
2007-10-29 11:40:00,34.85,34.86,34.82,34.82,842300.0,24.9931,25.0003,24.9716,24.9716,842300.0
2007-10-29 11:50:00,34.82,34.83,34.8,34.81,624300.0,24.9716,24.9788,24.9572,24.9644,624300.0
2007-10-29 12:00:00,34.82,34.84,34.78,34.8,1833800.0,24.9716,24.9859,24.9429,24.9572,1833800.0
2007-10-29 12:10:00,34.8,34.81,34.7,34.74,1604600.0,24.9572,24.9644,24.8855,24.9142,1604600.0
2007-10-29 12:20:00,34.75,34.77,34.74,34.76,821200.0,24.9214,24.9357,24.9142,24.9286,821200.0
2007-10-29 12:30:00,34.77,34.79,34.73,34.74,902800.0,24.9357,24.9501,24.907,24.9142,902800.0
2007-10-29 12:40:00,34.75,34.81,34.74,34.8,874100.0,24.9214,24.9644,24.9142,24.9572,874100.0
2007-10-29 12:50:00,34.8,34.83,34.78,34.79,1558200.0,24.9572,24.9788,24.9429,24.9501,1558200.0
2007-10-29 13:00:00,34.79,34.79,34.65,34.73,1834500.0,24.9501,24.9501,24.8497,24.907,1834500.0
2007-10-29 13:10:00,34.73,34.76,34.66,34.69,1217900.0,24.907,24.9286,24.8568,24.8784,1217900.0
2007-10-29 13:20:00,34.7,34.7,34.62,34.63,1919900.0,24.8855,24.8855,24.8282,24.8353,1919900.0
2007-10-29 13:30:00,34.63,34.75,34.62,34.7,2684700.0,24.8353,24.9214,24.8282,24.8855,2684700.0
2007-10-29 13:40:00,34.69,34.78,34.69,34.74,2203800.0,24.8784,24.9429,24.8784,24.9142,2203800.0
2007-10-29 13:50:00,34.73,34.78,34.71,34.76,2166900.0,24.907,24.9429,24.8927,24.9286,2166900.0
2007-10-29 14:00:00,34.76,34.85,34.76,34.77,3151700.0,24.9286,24.9931,24.9286,24.9357,3151700.0
2007-10-29 14:10:00,34.77,34.78,34.68,34.68,3329600.0,24.9357,24.9429,24.8712,24.8712,3329600.0
2007-10-29 14:20:00,34.69,34.75,34.68,34.73,1610400.0,24.8784,24.9214,24.8712,24.907,1610400.0
2007-10-29 14:30:00,34.72,34.73,34.6,34.66,2214700.0,24.8999,24.907,24.8138,24.8568,2214700.0
2007-10-29 14:40:00,34.66,34.68,34.62,34.62,2182100.0,24.8568,24.8712,24.8282,24.8282,2182100.0
2007-10-29 14:50:00,34.62,34.64,34.6,34.63,1713300.0,24.8282,24.8425,24.8138,24.8353,1713300.0
2007-10-29 15:00:00,34.63,34.68,34.57,34.58,2056700.0,24.8353,24.8712,24.7923,24.7995,2056700.0
2007-10-29 15:10:00,34.58,34.64,34.56,34.6,1642300.0,24.7995,24.8425,24.7851,24.8138,1642300.0
2007-10-29 15:20:00,34.59,34.61,34.56,34.6,1945900.0,24.8066,24.821,24.7851,24.8138,1945900.0
2007-10-29 15:30:00,34.61,34.63,34.52,34.53,2117200.0,24.821,24.8353,24.7564,24.7636,2117200.0
2007-10-29 15:40:00,34.53,34.55,34.45,34.52,3481800.0,24.7636,24.778,24.7062,24.7564,3481800.0
2007-10-29 15:50:00,34.53,34.61,34.52,34.56,4537700.0,24.7636,24.821,24.7564,24.7851,4537700.0
2007-10-30 09:30:00,34.37,34.56,34.35,34.54,3760500.0,24.6489,24.7851,24.6345,24.7708,3760500.0
2007-10-30 09:40:00,34.53,34.61,34.51,34.59,2392800.0,24.7636,24.821,24.7493,24.8066,2392800.0
2007-10-30 09:50:00,34.59,34.75,34.58,34.69,2542400.0,24.8066,24.9214,24.7995,24.8784,2542400.0
2007-10-30 10:00:00,34.68,34.7,34.54,34.59,2239200.0,24.8712,24.8855,24.7708,24.8066,2239200.0
2007-10-30 10:10:00,34.6,34.78,34.57,34.77,3263500.0,24.8138,24.9429,24.7923,24.9357,3263500.0
2007-10-30 10:20:00,34.76,34.77,34.5,34.7,4176900.0,24.9286,24.9357,24.7421,24.8855,4176900.0
2007-10-30 10:30:00,34.69,34.82,34.68,34.8,1853400.0,24.8784,24.9716,24.8712,24.9572,1853400.0
2007-10-30 10:40:00,34.79,34.82,34.76,34.81,1224700.0,24.9501,24.9716,24.9286,24.9644,1224700.0
2007-10-30 10:50:00,34.8,34.89,34.79,34.87,1734700.0,24.9572,25.0218,24.9501,25.0074,1734700.0
2007-10-30 11:00:00,34.86,34.9,34.82,34.86,1849600.0,25.0003,25.029,24.9716,25.0003,1849600.0
2007-10-30 11:10:00,34.86,34.91,34.84,34.9,1653200.0,25.0003,25.0361,24.9859,25.029,1653200.0
2007-10-30 11:20:00,34.9,34.96,34.75,34.93,2263100.0,25.029,25.072,24.9214,25.0505,2263100.0
2007-10-30 11:30:00,34.93,34.99,34.92,34.97,1899900.0,25.0505,25.0935,25.0433,25.0792,1899900.0
2007-10-30 11:40:00,34.97,34.98,34.9,34.94,1895000.0,25.0792,25.0863,25.029,25.0577,1895000.0
2007-10-30 11:50:00,34.93,34.95,34.9,34.92,1729300.0,25.0505,25.0648,25.029,25.0433,1729300.0
2007-10-30 12:00:00,34.92,34.97,34.92,34.97,1326900.0,25.0433,25.0792,25.0433,25.0792,1326900.0
2007-10-30 12:10:00,34.97,34.99,34.96,34.98,1085100.0,25.0792,25.0935,25.072,25.0863,1085100.0
2007-10-30 12:20:00,34.97,35.05,34.92,35.03,3244900.0,25.0792,25.1365,25.0433,25.1222,3244900.0
2007-10-30 12:30:00,35.03,35.09,35.0,35.03,1765100.0,25.1222,25.1652,25.1007,25.1222,1765100.0
2007-10-30 12:40:00,35.02,35.09,34.99,35.03,1303300.0,25.115,25.1652,25.0935,25.1222,1303300.0
2007-10-30 12:50:00,35.03,35.1,35.03,35.09,1513300.0,25.1222,25.1724,25.1222,25.1652,1513300.0
2007-10-30 13:00:00,35.09,35.17,35.09,35.16,1908200.0,25.1652,25.2226,25.1652,25.2154,1908200.0
2007-10-30 13:10:00,35.16,35.25,35.14,35.25,2177200.0,25.2154,25.28,25.2011,25.28,2177200.0
2007-10-30 13:20:00,35.25,35.37,35.24,35.37,3455200.0,25.28,25.366,25.2728,25.366,3455200.0
2007-10-30 13:30:00,35.37,35.38,35.29,35.33,1790300.0,25.366,25.3732,25.3087,25.3373,1790300.0
2007-10-30 13:40:00,35.34,35.35,35.3,35.33,2183100.0,25.3445,25.3517,25.3158,25.3373,2183100.0
2007-10-30 13:50:00,35.33,35.33,35.25,35.28,1615100.0,25.3373,25.3373,25.28,25.3015,1615100.0
2007-10-30 14:00:00,35.28,35.42,35.27,35.4,2951800.0,25.3015,25.4019,25.2943,25.3875,2951800.0
2007-10-30 14:10:00,35.4,35.4,35.32,35.36,1386300.0,25.3875,25.3875,25.3302,25.3589,1386300.0
2007-10-30 14:20:00,35.37,35.4,35.36,35.38,1322600.0,25.366,25.3875,25.3589,25.3732,1322600.0
2007-10-30 14:30:00,35.38,35.44,35.37,35.44,3374200.0,25.3732,25.4162,25.366,25.4162,3374200.0
2007-10-30 14:40:00,35.44,35.46,35.39,35.39,2530400.0,25.4162,25.4306,25.3804,25.3804,2530400.0
2007-10-30 14:50:00,35.39,35.43,35.37,35.39,2606400.0,25.3804,25.4091,25.366,25.3804,2606400.0
2007-10-30 15:00:00,35.39,35.45,35.38,35.42,2405000.0,25.3804,25.4234,25.3732,25.4019,2405000.0
2007-10-30 15:10:00,35.42,35.5,35.42,35.49,2840600.0,25.4019,25.4593,25.4019,25.4521,2840600.0
2007-10-30 15:20:00,35.5,35.51,35.44,35.48,3159600.0,25.4593,25.4664,25.4162,25.4449,3159600.0
2007-10-30 15:30:00,35.47,35.59,35.46,35.5,4282800.0,25.4377,25.5238,25.4306,25.4593,4282800.0
2007-10-30 15:40:00,35.5,35.53,35.39,35.53,4616900.0,25.4593,25.4808,25.3804,25.4808,4616900.0
2007-10-30 15:50:00,35.52,35.58,35.44,35.57,7366300.0,25.4736,25.5166,25.4162,25.5095,7366300.0
2007-10-31 09:30:00,35.54,35.75,35.51,35.71,5656200.0,25.4879,25.6386,25.4664,25.6099,5656200.0
2007-10-31 09:40:00,35.72,35.95,35.68,35.95,4490500.0,25.617,25.782,25.5884,25.782,4490500.0
2007-10-31 09:50:00,35.94,35.96,35.74,35.95,4111300.0,25.7748,25.7892,25.6314,25.782,4111300.0
2007-10-31 10:00:00,35.95,35.98,35.88,35.88,3268000.0,25.782,25.8035,25.7318,25.7318,3268000.0
2007-10-31 10:10:00,35.88,35.97,35.7,35.83,2288000.0,25.7318,25.7963,25.6027,25.6959,2288000.0
2007-10-31 10:20:00,35.84,35.94,35.7,35.9,1727500.0,25.7031,25.7748,25.6027,25.7461,1727500.0
2007-10-31 10:30:00,35.91,35.94,35.86,35.92,3147600.0,25.7533,25.7748,25.7174,25.7605,3147600.0
2007-10-31 10:40:00,35.92,36.19,35.91,36.17,9349900.0,25.7605,25.9541,25.7533,25.9398,9349900.0
2007-10-31 10:50:00,36.16,36.25,36.13,36.18,4698900.0,25.9326,25.9971,25.9111,25.9469,4698900.0
2007-10-31 11:00:00,36.18,36.2,36.12,36.14,2300400.0,25.9469,25.9613,25.9039,25.9182,2300400.0
2007-10-31 11:10:00,36.13,36.18,36.05,36.15,2932300.0,25.9111,25.9469,25.8537,25.9254,2932300.0
2007-10-31 11:20:00,36.14,36.27,36.14,36.25,3207100.0,25.9182,26.0115,25.9182,25.9971,3207100.0
2007-10-31 11:30:00,36.25,36.41,36.25,36.36,4199300.0,25.9971,26.1119,25.9971,26.076,4199300.0
2007-10-31 11:40:00,36.35,36.55,36.34,36.54,7587600.0,26.0688,26.2123,26.0617,26.2051,7587600.0
2007-10-31 11:50:00,36.54,36.67,36.5,36.57,6059900.0,26.2051,26.2983,26.1764,26.2266,6059900.0
2007-10-31 12:00:00,36.57,36.61,36.47,36.56,3314200.0,26.2266,26.2553,26.1549,26.2195,3314200.0
2007-10-31 12:10:00,36.57,36.64,36.56,36.58,4223100.0,26.2266,26.2768,26.2195,26.2338,4223100.0
2007-10-31 12:20:00,36.57,36.64,36.55,36.62,3371000.0,26.2266,26.2768,26.2123,26.2625,3371000.0
2007-10-31 12:30:00,36.62,36.63,36.54,36.59,4755000.0,26.2625,26.2697,26.2051,26.241,4755000.0
2007-10-31 12:40:00,36.58,36.6,36.55,36.55,2878300.0,26.2338,26.2481,26.2123,26.2123,2878300.0
2007-10-31 12:50:00,36.56,36.56,36.39,36.45,4298500.0,26.2195,26.2195,26.0975,26.1406,4298500.0
2007-10-31 13:00:00,36.44,36.54,36.4,36.54,2202500.0,26.1334,26.2051,26.1047,26.2051,2202500.0
2007-10-31 13:10:00,36.54,36.54,36.5,36.52,1547000.0,26.2051,26.2051,26.1764,26.1908,1547000.0
2007-10-31 13:20:00,36.52,36.53,36.46,36.48,1778000.0,26.1908,26.1979,26.1477,26.1621,1778000.0
2007-10-31 13:30:00,36.48,36.57,36.46,36.52,2471000.0,26.1621,26.2266,26.1477,26.1908,2471000.0
2007-10-31 13:40:00,36.51,36.61,36.51,36.6,3799700.0,26.1836,26.2553,26.1836,26.2481,3799700.0
2007-10-31 13:50:00,36.6,36.65,35.7,36.62,5062200.0,26.2481,26.284,25.6027,26.2625,5062200.0
2007-10-31 14:00:00,36.62,36.75,36.6,36.73,4398900.0,26.2625,26.3557,26.2481,26.3414,4398900.0
2007-10-31 14:10:00,36.74,36.75,36.49,36.62,5993200.0,26.3485,26.3557,26.1693,26.2625,5993200.0
2007-10-31 14:20:00,36.62,36.66,36.4,36.6,5037900.0,26.2625,26.2912,26.1047,26.2481,5037900.0
2007-10-31 14:30:00,36.6,36.8,36.58,36.72,5084900.0,26.2481,26.3916,26.2338,26.3342,5084900.0
2007-10-31 14:40:00,36.72,36.97,36.71,36.86,6607300.0,26.3342,26.5135,26.327,26.4346,6607300.0
2007-10-31 14:50:00,36.87,37.0,36.83,36.97,5528600.0,26.4418,26.535,26.4131,26.5135,5528600.0
2007-10-31 15:00:00,36.96,37.0,36.89,36.91,4489200.0,26.5063,26.535,26.4561,26.4705,4489200.0
2007-10-31 15:10:00,36.91,36.95,36.72,36.81,4815800.0,26.4705,26.4991,26.3342,26.3987,4815800.0
2007-10-31 15:20:00,36.82,36.87,36.78,36.84,4689600.0,26.4059,26.4418,26.3772,26.4203,4689600.0
2007-10-31 15:30:00,36.84,36.94,36.62,36.67,6087500.0,26.4203,26.492,26.2625,26.2983,6087500.0
2007-10-31 15:40:00,36.67,36.81,36.66,36.74,3961900.0,26.2983,26.3987,26.2912,26.3485,3961900.0
2007-10-31 15:50:00,36.75,36.83,36.71,36.8,5807000.0,26.3557,26.4131,26.327,26.3916,5807000.0
2007-11-01 09:30:00,36.53,36.87,36.5,36.67,6366500.0,26.1979,26.4418,26.1764,26.2983,6366500.0
2007-11-01 09:40:00,36.67,36.81,36.62,36.64,4329600.0,26.2983,26.3987,26.2625,26.2768,4329600.0
2007-11-01 09:50:00,36.66,36.72,36.57,36.7,4264800.0,26.2912,26.3342,26.2266,26.3199,4264800.0
2007-11-01 10:00:00,36.71,36.79,36.6,36.62,4631900.0,26.327,26.3844,26.2481,26.2625,4631900.0
2007-11-01 10:10:00,36.62,36.62,36.36,36.45,5410800.0,26.2625,26.2625,26.076,26.1406,5410800.0
2007-11-01 10:20:00,36.44,36.81,36.43,36.72,4254400.0,26.1334,26.3987,26.1262,26.3342,4254400.0
2007-11-01 10:30:00,36.71,36.85,36.65,36.85,2518000.0,26.327,26.4274,26.284,26.4274,2518000.0
2007-11-01 10:40:00,36.84,36.96,36.83,36.96,2995800.0,26.4203,26.5063,26.4131,26.5063,2995800.0
2007-11-01 10:50:00,36.95,37.36,36.95,37.33,7448400.0,26.4991,26.7932,26.4991,26.7717,7448400.0
2007-11-01 11:00:00,37.33,37.36,36.88,37.22,4756000.0,26.7717,26.7932,26.4489,26.6928,4756000.0
2007-11-01 11:10:00,37.21,37.49,37.2,37.4,5553100.0,26.6856,26.8864,26.6784,26.8219,5553100.0
2007-11-01 11:20:00,37.39,37.4,37.24,37.25,3397500.0,26.8147,26.8219,26.7071,26.7143,3397500.0
2007-11-01 11:30:00,37.26,37.26,37.08,37.11,3141500.0,26.7215,26.7215,26.5924,26.6139,3141500.0
2007-11-01 11:40:00,37.12,37.16,37.0,37.15,2971300.0,26.6211,26.6498,26.535,26.6426,2971300.0
2007-11-01 11:50:00,37.16,37.22,37.12,37.18,2004300.0,26.6498,26.6928,26.6211,26.6641,2004300.0
2007-11-01 12:00:00,37.19,37.25,37.17,37.18,1789700.0,26.6713,26.7143,26.6569,26.6641,1789700.0
2007-11-01 12:10:00,37.18,37.29,37.18,37.26,1765400.0,26.6641,26.743,26.6641,26.7215,1765400.0
2007-11-01 12:20:00,37.26,37.31,37.23,37.27,2066900.0,26.7215,26.7573,26.7,26.7286,2066900.0
2007-11-01 12:30:00,37.27,37.39,37.26,37.36,2092900.0,26.7286,26.8147,26.7215,26.7932,2092900.0
2007-11-01 12:40:00,37.36,37.44,37.34,37.39,2462800.0,26.7932,26.8506,26.7788,26.8147,2462800.0
2007-11-01 12:50:00,37.38,37.43,37.38,37.42,1454200.0,26.8075,26.8434,26.8075,26.8362,1454200.0
2007-11-01 13:00:00,37.41,37.44,37.38,37.41,1457400.0,26.829,26.8506,26.8075,26.829,1457400.0
2007-11-01 13:10:00,37.4,37.42,37.39,37.39,956000.0,26.8219,26.8362,26.8147,26.8147,956000.0
2007-11-01 13:20:00,37.39,37.44,37.31,37.32,2284600.0,26.8147,26.8506,26.7573,26.7645,2284600.0
2007-11-01 13:30:00,37.31,37.42,37.29,37.39,2203800.0,26.7573,26.8362,26.743,26.8147,2203800.0
2007-11-01 13:40:00,37.38,37.4,37.28,37.29,2190500.0,26.8075,26.8219,26.7358,26.743,2190500.0
2007-11-01 13:50:00,37.28,37.3,37.05,37.11,2730600.0,26.7358,26.7502,26.5709,26.6139,2730600.0
2007-11-01 14:00:00,37.11,37.19,36.98,37.02,4278400.0,26.6139,26.6713,26.5207,26.5493,4278400.0
2007-11-01 14:10:00,37.03,37.05,36.92,36.98,3256100.0,26.5565,26.5709,26.4776,26.5207,3256100.0
2007-11-01 14:20:00,36.98,37.06,36.93,36.98,3658600.0,26.5207,26.578,26.4848,26.5207,3658600.0
2007-11-01 14:30:00,36.99,37.13,36.99,37.13,1581000.0,26.5278,26.6282,26.5278,26.6282,1581000.0
2007-11-01 14:40:00,37.12,37.18,37.09,37.15,3435800.0,26.6211,26.6641,26.5995,26.6426,3435800.0
2007-11-01 14:50:00,37.14,37.2,37.13,37.16,5212800.0,26.6354,26.6784,26.6282,26.6498,5212800.0
2007-11-01 15:00:00,37.16,37.18,37.14,37.16,1783200.0,26.6498,26.6641,26.6354,26.6498,1783200.0
2007-11-01 15:10:00,37.16,37.2,37.14,37.18,9212000.0,26.6498,26.6784,26.6354,26.6641,9212000.0
2007-11-01 15:20:00,37.18,37.18,36.99,37.02,6273300.0,26.6641,26.6641,26.5278,26.5493,6273300.0
2007-11-01 15:30:00,37.02,37.12,37.01,37.05,3814400.0,26.5493,26.6211,26.5422,26.5709,3814400.0
2007-11-01 15:40:00,37.05,37.13,37.04,37.08,3460600.0,26.5709,26.6282,26.5637,26.5924,3460600.0
2007-11-01 15:50:00,37.09,37.11,37.0,37.06,8365300.0,26.5995,26.6139,26.535,26.578,8365300.0
2007-11-02 09:30:00,37.21,37.3,37.04,37.07,4531000.0,26.6856,26.7502,26.5637,26.5852,4531000.0
2007-11-02 09:40:00,37.07,37.1,36.9,36.98,3389900.0,26.5852,26.6067,26.4633,26.5207,3389900.0
2007-11-02 09:50:00,36.99,37.01,36.74,36.81,3742500.0,26.5278,26.5422,26.3485,26.3987,3742500.0
2007-11-02 10:00:00,36.82,36.87,36.42,36.73,4365500.0,26.4059,26.4418,26.1191,26.3414,4365500.0
2007-11-02 10:10:00,36.74,36.83,36.66,36.73,2926300.0,26.3485,26.4131,26.2912,26.3414,2926300.0
2007-11-02 10:20:00,36.73,36.89,36.7,36.88,1898900.0,26.3414,26.4561,26.3199,26.4489,1898900.0
2007-11-02 10:30:00,36.88,37.05,36.79,36.86,2598000.0,26.4489,26.5709,26.3844,26.4346,2598000.0
2007-11-02 10:40:00,36.87,36.87,36.74,36.75,1356600.0,26.4418,26.4418,26.3485,26.3557,1356600.0
2007-11-02 10:50:00,36.75,36.86,36.74,36.84,1481100.0,26.3557,26.4346,26.3485,26.4203,1481100.0
2007-11-02 11:00:00,36.84,36.98,36.84,36.88,1611300.0,26.4203,26.5207,26.4203,26.4489,1611300.0
2007-11-02 11:10:00,36.89,36.95,36.87,36.89,1211000.0,26.4561,26.4991,26.4418,26.4561,1211000.0
2007-11-02 11:20:00,36.89,36.9,36.67,36.69,1824000.0,26.4561,26.4633,26.2983,26.3127,1824000.0
2007-11-02 11:30:00,36.69,36.8,36.67,36.76,1191300.0,26.3127,26.3916,26.2983,26.3629,1191300.0
2007-11-02 11:40:00,36.76,36.87,36.66,36.84,1453900.0,26.3629,26.4418,26.2912,26.4203,1453900.0
2007-11-02 11:50:00,36.83,36.98,36.76,36.81,1647100.0,26.4131,26.5207,26.3629,26.3987,1647100.0
2007-11-02 12:00:00,36.81,36.94,36.78,36.82,1442000.0,26.3987,26.492,26.3772,26.4059,1442000.0
2007-11-02 12:10:00,36.81,36.96,36.8,36.84,1639600.0,26.3987,26.5063,26.3916,26.4203,1639600.0
2007-11-02 12:20:00,36.83,36.87,36.75,36.82,1608700.0,26.4131,26.4418,26.3557,26.4059,1608700.0
2007-11-02 12:30:00,36.83,36.97,36.82,36.9,2263000.0,26.4131,26.5135,26.4059,26.4633,2263000.0
2007-11-02 12:40:00,36.9,36.99,36.87,36.97,1890500.0,26.4633,26.5278,26.4418,26.5135,1890500.0
2007-11-02 12:50:00,36.97,37.0,36.92,36.99,1646900.0,26.5135,26.535,26.4776,26.5278,1646900.0
2007-11-02 13:00:00,36.99,37.02,36.94,36.99,2791200.0,26.5278,26.5493,26.492,26.5278,2791200.0
2007-11-02 13:10:00,36.99,37.05,36.99,37.03,2406900.0,26.5278,26.5709,26.5278,26.5565,2406900.0
2007-11-02 13:20:00,37.03,37.05,36.98,37.01,2086000.0,26.5565,26.5709,26.5207,26.5422,2086000.0
2007-11-02 13:30:00,37.02,37.03,37.0,37.01,1363900.0,26.5493,26.5565,26.535,26.5422,1363900.0
2007-11-02 13:40:00,37.01,37.03,36.99,37.0,1801800.0,26.5422,26.5565,26.5278,26.535,1801800.0
2007-11-02 13:50:00,37.01,37.5,36.99,37.02,1638600.0,26.5422,26.8936,26.5278,26.5493,1638600.0
2007-11-02 14:00:00,37.03,37.03,36.98,37.0,2241600.0,26.5565,26.5565,26.5207,26.535,2241600.0
2007-11-02 14:10:00,37.0,37.1,37.0,37.03,1860400.0,26.535,26.6067,26.535,26.5565,1860400.0
2007-11-02 14:20:00,37.03,37.05,37.01,37.01,1615900.0,26.5565,26.5709,26.5422,26.5422,1615900.0
2007-11-02 14:30:00,37.01,37.03,36.95,36.97,2877100.0,26.5422,26.5565,26.4991,26.5135,2877100.0
2007-11-02 14:40:00,36.96,37.05,36.95,37.04,2860800.0,26.5063,26.5709,26.4991,26.5637,2860800.0
2007-11-02 14:50:00,37.04,37.09,37.0,37.02,2072200.0,26.5637,26.5995,26.535,26.5493,2072200.0
2007-11-02 15:00:00,37.03,37.23,37.02,37.19,2926700.0,26.5565,26.7,26.5493,26.6713,2926700.0
2007-11-02 15:10:00,37.19,37.24,37.05,37.19,3233100.0,26.6713,26.7071,26.5709,26.6713,3233100.0
2007-11-02 15:20:00,37.19,37.21,36.94,37.03,3598100.0,26.6713,26.6856,26.492,26.5565,3598100.0
2007-11-02 15:30:00,37.04,37.08,36.97,37.05,1534900.0,26.5637,26.5924,26.5135,26.5709,1534900.0
2007-11-02 15:40:00,37.05,37.13,37.04,37.04,2593700.0,26.5709,26.6282,26.5637,26.5637,2593700.0
2007-11-02 15:50:00,37.04,37.09,36.99,37.06,4703200.0,26.5637,26.5995,26.5278,26.578,4703200.0
2007-11-05 09:30:00,36.75,36.9,36.63,36.89,5284800.0,26.3557,26.4633,26.2697,26.4561,5284800.0
2007-11-05 09:40:00,36.9,36.9,36.78,36.85,2060200.0,26.4633,26.4633,26.3772,26.4274,2060200.0
2007-11-05 09:50:00,36.85,36.9,36.77,36.83,1847600.0,26.4274,26.4633,26.3701,26.4131,1847600.0
2007-11-05 10:00:00,36.84,36.98,36.8,36.91,2622100.0,26.4203,26.5207,26.3916,26.4705,2622100.0
2007-11-05 10:10:00,36.91,37.05,36.89,37.0,3223800.0,26.4705,26.5709,26.4561,26.535,3223800.0
2007-11-05 10:20:00,37.0,37.09,36.9,36.95,2435100.0,26.535,26.5995,26.4633,26.4991,2435100.0
2007-11-05 10:30:00,36.95,37.1,36.89,36.97,1835800.0,26.4991,26.6067,26.4561,26.5135,1835800.0
2007-11-05 10:40:00,36.97,37.04,36.65,36.95,1973800.0,26.5135,26.5637,26.284,26.4991,1973800.0
2007-11-05 10:50:00,36.95,37.0,36.86,36.87,1693800.0,26.4991,26.535,26.4346,26.4418,1693800.0
2007-11-05 11:00:00,36.87,36.92,36.86,36.9,1817800.0,26.4418,26.4776,26.4346,26.4633,1817800.0
2007-11-05 11:10:00,36.89,36.9,36.83,36.88,1983500.0,26.4561,26.4633,26.4131,26.4489,1983500.0
2007-11-05 11:20:00,36.88,36.91,36.83,36.87,1640400.0,26.4489,26.4705,26.4131,26.4418,1640400.0
2007-11-05 11:30:00,36.87,36.89,36.83,36.83,971300.0,26.4418,26.4561,26.4131,26.4131,971300.0
2007-11-05 11:40:00,36.83,36.9,36.83,36.86,1144000.0,26.4131,26.4633,26.4131,26.4346,1144000.0
2007-11-05 11:50:00,36.87,36.88,36.82,36.83,1087000.0,26.4418,26.4489,26.4059,26.4131,1087000.0
2007-11-05 12:00:00,36.83,36.85,36.79,36.82,1334200.0,26.4131,26.4274,26.3844,26.4059,1334200.0
2007-11-05 12:10:00,36.81,36.82,36.78,36.79,940200.0,26.3987,26.4059,26.3772,26.3844,940200.0
2007-11-05 12:20:00,36.79,36.8,36.75,36.78,1092000.0,26.3844,26.3916,26.3557,26.3772,1092000.0
2007-11-05 12:30:00,36.78,36.79,36.76,36.79,833300.0,26.3772,26.3844,26.3629,26.3844,833300.0
2007-11-05 12:40:00,36.78,36.8,36.77,36.8,749100.0,26.3772,26.3916,26.3701,26.3916,749100.0
2007-11-05 12:50:00,36.8,36.82,36.78,36.82,812600.0,26.3916,26.4059,26.3772,26.4059,812600.0
2007-11-05 13:00:00,36.81,36.87,36.81,36.82,833800.0,26.3987,26.4418,26.3987,26.4059,833800.0
2007-11-05 13:10:00,36.82,36.83,36.78,36.82,766200.0,26.4059,26.4131,26.3772,26.4059,766200.0
2007-11-05 13:20:00,36.82,36.87,36.79,36.86,1132500.0,26.4059,26.4418,26.3844,26.4346,1132500.0
2007-11-05 13:30:00,36.86,36.88,36.82,36.87,1067900.0,26.4346,26.4489,26.4059,26.4418,1067900.0
2007-11-05 13:40:00,36.86,36.87,36.79,36.79,1025800.0,26.4346,26.4418,26.3844,26.3844,1025800.0
2007-11-05 13:50:00,36.79,36.81,36.77,36.81,1465200.0,26.3844,26.3987,26.3701,26.3987,1465200.0
2007-11-05 14:00:00,36.81,36.86,36.81,36.83,1005800.0,26.3987,26.4346,26.3987,26.4131,1005800.0
2007-11-05 14:10:00,36.83,36.84,36.77,36.77,1237000.0,26.4131,26.4203,26.3701,26.3701,1237000.0
2007-11-05 14:20:00,36.77,36.79,36.73,36.76,1461500.0,26.3701,26.3844,26.3414,26.3629,1461500.0
2007-11-05 14:30:00,36.76,36.79,36.7,36.75,1787700.0,26.3629,26.3844,26.3199,26.3557,1787700.0
2007-11-05 14:40:00,36.75,36.82,36.73,36.81,1693800.0,26.3557,26.4059,26.3414,26.3987,1693800.0
2007-11-05 14:50:00,36.81,36.86,36.74,36.74,1360500.0,26.3987,26.4346,26.3485,26.3485,1360500.0
2007-11-05 15:00:00,36.74,36.9,36.7,36.81,2251000.0,26.3485,26.4633,26.3199,26.3987,2251000.0
2007-11-05 15:10:00,36.81,36.82,36.75,36.78,2062500.0,26.3987,26.4059,26.3557,26.3772,2062500.0
2007-11-05 15:20:00,36.78,36.91,36.78,36.85,2418400.0,26.3772,26.4705,26.3772,26.4274,2418400.0
2007-11-05 15:30:00,36.86,36.92,36.84,36.86,2345600.0,26.4346,26.4776,26.4203,26.4346,2345600.0
2007-11-05 15:40:00,36.87,36.87,36.72,36.72,2932100.0,26.4418,26.4418,26.3342,26.3342,2932100.0
2007-11-05 15:50:00,36.72,36.76,36.71,36.72,2509500.0,26.3342,26.3629,26.327,26.3342,2509500.0
2007-11-06 09:30:00,36.59,36.68,36.49,36.5,2869200.0,26.241,26.3055,26.1693,26.1764,2869200.0
2007-11-06 09:40:00,36.5,36.62,36.48,36.56,2359300.0,26.1764,26.2625,26.1621,26.2195,2359300.0
2007-11-06 09:50:00,36.56,36.57,36.43,36.49,2951000.0,26.2195,26.2266,26.1262,26.1693,2951000.0
2007-11-06 10:00:00,36.49,36.52,36.33,36.34,2060100.0,26.1693,26.1908,26.0545,26.0617,2060100.0
2007-11-06 10:10:00,36.34,36.44,36.31,36.44,2805500.0,26.0617,26.1334,26.0402,26.1334,2805500.0
2007-11-06 10:20:00,36.43,36.44,36.13,36.19,4445800.0,26.1262,26.1334,25.9111,25.9541,4445800.0
2007-11-06 10:30:00,36.19,36.23,36.17,36.21,4348500.0,25.9541,25.9828,25.9398,25.9684,4348500.0
2007-11-06 10:40:00,36.21,36.22,36.09,36.1,2718500.0,25.9684,25.9756,25.8824,25.8896,2718500.0
2007-11-06 10:50:00,36.1,36.19,36.07,36.14,3729900.0,25.8896,25.9541,25.868,25.9182,3729900.0
2007-11-06 11:00:00,36.14,36.22,36.01,36.1,3299500.0,25.9182,25.9756,25.825,25.8896,3299500.0
2007-11-06 11:10:00,36.1,36.19,35.99,36.06,4232200.0,25.8896,25.9541,25.8107,25.8609,4232200.0
2007-11-06 11:20:00,36.06,36.08,35.99,36.0,2296900.0,25.8609,25.8752,25.8107,25.8178,2296900.0
2007-11-06 11:30:00,36.01,36.03,35.95,35.96,3182100.0,25.825,25.8394,25.782,25.7892,3182100.0
2007-11-06 11:40:00,35.96,36.55,35.88,35.88,2951300.0,25.7892,26.2123,25.7318,25.7318,2951300.0
2007-11-06 11:50:00,35.88,37.22,35.87,35.99,2956800.0,25.7318,26.6928,25.7246,25.8107,2956800.0
2007-11-06 12:00:00,35.98,35.99,35.91,35.96,1123500.0,25.8035,25.8107,25.7533,25.7892,1123500.0
2007-11-06 12:10:00,35.96,36.05,35.95,36.01,1922500.0,25.7892,25.8537,25.782,25.825,1922500.0
2007-11-06 12:20:00,36.01,36.04,35.96,35.96,1001600.0,25.825,25.8465,25.7892,25.7892,1001600.0
2007-11-06 12:30:00,35.97,36.03,35.97,36.03,972300.0,25.7963,25.8394,25.7963,25.8394,972300.0
2007-11-06 12:40:00,36.03,36.04,35.98,35.99,678800.0,25.8394,25.8465,25.8035,25.8107,678800.0
2007-11-06 12:50:00,35.99,36.08,35.98,36.05,1412800.0,25.8107,25.8752,25.8035,25.8537,1412800.0
2007-11-06 13:00:00,36.05,36.12,36.04,36.09,1376100.0,25.8537,25.9039,25.8465,25.8824,1376100.0
2007-11-06 13:10:00,36.1,36.1,36.08,36.08,756800.0,25.8896,25.8896,25.8752,25.8752,756800.0
2007-11-06 13:20:00,36.08,36.18,36.07,36.15,1837800.0,25.8752,25.9469,25.868,25.9254,1837800.0
2007-11-06 13:30:00,36.15,36.3,36.15,36.24,2108400.0,25.9254,26.033,25.9254,25.99,2108400.0
2007-11-06 13:40:00,36.24,36.28,36.18,36.27,2319200.0,25.99,26.0186,25.9469,26.0115,2319200.0
2007-11-06 13:50:00,36.27,36.37,36.24,36.28,2129600.0,26.0115,26.0832,25.99,26.0186,2129600.0
2007-11-06 14:00:00,36.28,36.35,36.25,36.3,1932200.0,26.0186,26.0688,25.9971,26.033,1932200.0
2007-11-06 14:10:00,36.29,36.34,36.28,36.31,875500.0,26.0258,26.0617,26.0186,26.0402,875500.0
2007-11-06 14:20:00,36.31,36.31,36.21,36.22,1467200.0,26.0402,26.0402,25.9684,25.9756,1467200.0
2007-11-06 14:30:00,36.21,36.33,36.16,36.32,1849200.0,25.9684,26.0545,25.9326,26.0473,1849200.0
2007-11-06 14:40:00,36.31,36.32,36.24,36.3,1054600.0,26.0402,26.0473,25.99,26.033,1054600.0
2007-11-06 14:50:00,36.3,36.35,36.27,36.31,1152000.0,26.033,26.0688,26.0115,26.0402,1152000.0
2007-11-06 15:00:00,36.31,36.42,36.31,36.39,2774900.0,26.0402,26.1191,26.0402,26.0975,2774900.0
2007-11-06 15:10:00,36.39,36.45,36.01,36.41,2346400.0,26.0975,26.1406,25.825,26.1119,2346400.0
2007-11-06 15:20:00,36.42,36.47,36.4,36.43,3488500.0,26.1191,26.1549,26.1047,26.1262,3488500.0
2007-11-06 15:30:00,36.42,36.44,36.37,36.42,2904200.0,26.1191,26.1334,26.0832,26.1191,2904200.0
2007-11-06 15:40:00,36.42,36.45,36.4,36.42,2934700.0,26.1191,26.1406,26.1047,26.1191,2934700.0
2007-11-06 15:50:00,36.41,36.43,36.39,36.41,4991500.0,26.1119,26.1262,26.0975,26.1119,4991500.0
2007-11-07 09:30:00,36.03,36.16,36.0,36.02,2795000.0,25.8394,25.9326,25.8178,25.8322,2795000.0
2007-11-07 09:40:00,36.04,36.13,36.01,36.02,2304700.0,25.8465,25.9111,25.825,25.8322,2304700.0
2007-11-07 09:50:00,36.02,36.11,36.02,36.07,1314000.0,25.8322,25.8967,25.8322,25.868,1314000.0
2007-11-07 10:00:00,36.07,36.09,36.01,36.08,1849400.0,25.868,25.8824,25.825,25.8752,1849400.0
2007-11-07 10:10:00,36.07,36.1,35.96,35.97,1987500.0,25.868,25.8896,25.7892,25.7963,1987500.0
2007-11-07 10:20:00,35.98,36.02,35.97,36.0,1631800.0,25.8035,25.8322,25.7963,25.8178,1631800.0
2007-11-07 10:30:00,36.01,36.01,35.89,35.9,2041700.0,25.825,25.825,25.739,25.7461,2041700.0
2007-11-07 10:40:00,35.9,35.95,35.89,35.93,2261500.0,25.7461,25.782,25.739,25.7676,2261500.0
2007-11-07 10:50:00,35.93,35.97,35.91,35.92,1346700.0,25.7676,25.7963,25.7533,25.7605,1346700.0
2007-11-07 11:00:00,35.92,35.96,35.89,35.94,1365400.0,25.7605,25.7892,25.739,25.7748,1365400.0
2007-11-07 11:10:00,35.95,35.97,35.9,35.93,1029700.0,25.782,25.7963,25.7461,25.7676,1029700.0
2007-11-07 11:20:00,35.94,35.94,35.85,35.87,1190300.0,25.7748,25.7748,25.7103,25.7246,1190300.0
2007-11-07 11:30:00,35.88,35.96,35.84,35.94,1438100.0,25.7318,25.7892,25.7031,25.7748,1438100.0
2007-11-07 11:40:00,35.93,35.98,35.93,35.97,1476900.0,25.7676,25.8035,25.7676,25.7963,1476900.0
2007-11-07 11:50:00,35.97,36.15,35.97,36.11,1477500.0,25.7963,25.9254,25.7963,25.8967,1477500.0
2007-11-07 12:00:00,36.11,36.12,36.05,36.11,1430000.0,25.8967,25.9039,25.8537,25.8967,1430000.0
2007-11-07 12:10:00,36.11,36.12,36.06,36.08,2081200.0,25.8967,25.9039,25.8609,25.8752,2081200.0
2007-11-07 12:20:00,36.08,36.12,36.06,36.07,1867300.0,25.8752,25.9039,25.8609,25.868,1867300.0
2007-11-07 12:30:00,36.07,36.12,36.07,36.09,730200.0,25.868,25.9039,25.868,25.8824,730200.0
2007-11-07 12:40:00,36.1,36.11,36.0,36.01,860900.0,25.8896,25.8967,25.8178,25.825,860900.0
2007-11-07 12:50:00,36.01,36.09,35.94,36.03,1310700.0,25.825,25.8824,25.7748,25.8394,1310700.0
2007-11-07 13:00:00,36.03,36.03,35.94,36.0,1366400.0,25.8394,25.8394,25.7748,25.8178,1366400.0
2007-11-07 13:10:00,35.99,36.01,35.81,35.88,2321000.0,25.8107,25.825,25.6816,25.7318,2321000.0
2007-11-07 13:20:00,35.88,35.98,35.83,35.86,1853900.0,25.7318,25.8035,25.6959,25.7174,1853900.0
2007-11-07 13:30:00,35.86,35.94,35.85,35.88,1082200.0,25.7174,25.7748,25.7103,25.7318,1082200.0
2007-11-07 13:40:00,35.88,35.95,35.87,35.93,1078900.0,25.7318,25.782,25.7246,25.7676,1078900.0
2007-11-07 13:50:00,35.92,35.95,35.85,35.86,917900.0,25.7605,25.782,25.7103,25.7174,917900.0
2007-11-07 14:00:00,35.86,35.92,35.82,35.84,1519700.0,25.7174,25.7605,25.6888,25.7031,1519700.0
2007-11-07 14:10:00,35.84,35.92,35.84,35.88,1233900.0,25.7031,25.7605,25.7031,25.7318,1233900.0
2007-11-07 14:20:00,35.88,35.95,35.85,35.94,1302900.0,25.7318,25.782,25.7103,25.7748,1302900.0
2007-11-07 14:30:00,35.95,35.95,35.84,35.85,1474500.0,25.782,25.782,25.7031,25.7103,1474500.0
2007-11-07 14:40:00,35.85,35.92,35.84,35.87,1300200.0,25.7103,25.7605,25.7031,25.7246,1300200.0
2007-11-07 14:50:00,35.86,35.88,35.8,35.87,1726500.0,25.7174,25.7318,25.6744,25.7246,1726500.0
2007-11-07 15:00:00,35.87,35.94,35.84,35.93,1078800.0,25.7246,25.7748,25.7031,25.7676,1078800.0
2007-11-07 15:10:00,35.93,35.94,35.81,35.83,1703600.0,25.7676,25.7748,25.6816,25.6959,1703600.0
2007-11-07 15:20:00,35.83,35.88,35.71,35.74,2502100.0,25.6959,25.7318,25.6099,25.6314,2502100.0
2007-11-07 15:30:00,35.74,35.9,35.68,35.69,3642800.0,25.6314,25.7461,25.5884,25.5955,3642800.0
2007-11-07 15:40:00,35.69,35.79,35.67,35.72,3314700.0,25.5955,25.6672,25.5812,25.617,3314700.0
2007-11-07 15:50:00,35.72,35.73,35.45,35.52,5269100.0,25.617,25.6242,25.4234,25.4736,5269100.0
2007-11-08 09:30:00,35.49,35.75,35.37,35.57,3420200.0,25.4521,25.6386,25.366,25.5095,3420200.0
2007-11-08 09:40:00,35.58,35.67,35.45,35.6,3735300.0,25.5166,25.5812,25.4234,25.531,3735300.0
2007-11-08 09:50:00,35.6,35.63,35.59,35.6,1639900.0,25.531,25.5525,25.5238,25.531,1639900.0
2007-11-08 10:00:00,35.6,35.67,35.46,35.48,4049500.0,25.531,25.5812,25.4306,25.4449,4049500.0
2007-11-08 10:10:00,35.48,35.7,35.46,35.7,2654200.0,25.4449,25.6027,25.4306,25.6027,2654200.0
2007-11-08 10:20:00,35.7,35.9,35.68,35.73,3478500.0,25.6027,25.7461,25.5884,25.6242,3478500.0
2007-11-08 10:30:00,35.73,35.75,35.54,35.56,2296200.0,25.6242,25.6386,25.4879,25.5023,2296200.0
2007-11-08 10:40:00,35.57,35.74,35.55,35.6,2060400.0,25.5095,25.6314,25.4951,25.531,2060400.0
2007-11-08 10:50:00,35.6,35.72,35.6,35.66,2252200.0,25.531,25.617,25.531,25.574,2252200.0
2007-11-08 11:00:00,35.67,35.71,35.51,35.55,1450300.0,25.5812,25.6099,25.4664,25.4951,1450300.0
2007-11-08 11:10:00,35.55,35.65,35.51,35.54,1854800.0,25.4951,25.5668,25.4664,25.4879,1854800.0
2007-11-08 11:20:00,35.53,35.54,35.47,35.49,1878700.0,25.4808,25.4879,25.4377,25.4521,1878700.0
2007-11-08 11:30:00,35.49,35.5,35.45,35.47,2078100.0,25.4521,25.4593,25.4234,25.4377,2078100.0
2007-11-08 11:40:00,35.47,35.57,35.46,35.48,1777800.0,25.4377,25.5095,25.4306,25.4449,1777800.0
2007-11-08 11:50:00,35.48,35.67,35.48,35.62,1958200.0,25.4449,25.5812,25.4449,25.5453,1958200.0
2007-11-08 12:00:00,35.62,35.69,35.49,35.56,1342900.0,25.5453,25.5955,25.4521,25.5023,1342900.0
2007-11-08 12:10:00,35.56,35.65,35.5,35.54,1679700.0,25.5023,25.5668,25.4593,25.4879,1679700.0
2007-11-08 12:20:00,35.54,35.65,35.45,35.53,1686500.0,25.4879,25.5668,25.4234,25.4808,1686500.0
2007-11-08 12:30:00,35.53,35.56,35.27,35.39,2646600.0,25.4808,25.5023,25.2943,25.3804,2646600.0
2007-11-08 12:40:00,35.38,35.4,35.16,35.22,3431000.0,25.3732,25.3875,25.2154,25.2585,3431000.0
2007-11-08 12:50:00,35.22,35.23,34.97,34.98,3592100.0,25.2585,25.2656,25.0792,25.0863,3592100.0
2007-11-08 13:00:00,34.98,35.0,34.76,34.78,4433800.0,25.0863,25.1007,24.9286,24.9429,4433800.0
2007-11-08 13:10:00,34.78,34.91,34.66,34.81,3979700.0,24.9429,25.0361,24.8568,24.9644,3979700.0
2007-11-08 13:20:00,34.81,34.96,34.76,34.93,2312500.0,24.9644,25.072,24.9286,25.0505,2312500.0
2007-11-08 13:30:00,34.93,35.04,34.87,34.98,4404100.0,25.0505,25.1294,25.0074,25.0863,4404100.0
2007-11-08 13:40:00,34.98,35.01,34.78,34.79,3123600.0,25.0863,25.1079,24.9429,24.9501,3123600.0
2007-11-08 13:50:00,34.8,34.93,34.78,34.91,2098500.0,24.9572,25.0505,24.9429,25.0361,2098500.0
2007-11-08 14:00:00,34.91,34.92,34.68,34.69,2741500.0,25.0361,25.0433,24.8712,24.8784,2741500.0
2007-11-08 14:10:00,34.69,34.77,34.67,34.73,2781500.0,24.8784,24.9357,24.864,24.907,2781500.0
2007-11-08 14:20:00,34.72,34.78,34.68,34.72,1943200.0,24.8999,24.9429,24.8712,24.8999,1943200.0
2007-11-08 14:30:00,34.72,34.77,34.67,34.68,1936900.0,24.8999,24.9357,24.864,24.8712,1936900.0
2007-11-08 14:40:00,34.68,34.68,34.6,34.68,2840000.0,24.8712,24.8712,24.8138,24.8712,2840000.0
2007-11-08 14:50:00,34.67,34.71,34.53,34.69,2714000.0,24.864,24.8927,24.7636,24.8784,2714000.0
2007-11-08 15:00:00,34.7,34.74,34.54,34.57,5298300.0,24.8855,24.9142,24.7708,24.7923,5298300.0
2007-11-08 15:10:00,34.54,34.58,34.4,34.54,5133700.0,24.7708,24.7995,24.6704,24.7708,5133700.0
2007-11-08 15:20:00,34.54,34.79,34.53,34.78,4603400.0,24.7708,24.9501,24.7636,24.9429,4603400.0
2007-11-08 15:30:00,34.78,34.82,34.58,34.59,4275600.0,24.9429,24.9716,24.7995,24.8066,4275600.0
2007-11-08 15:40:00,34.59,34.84,34.56,34.76,4812400.0,24.8066,24.9859,24.7851,24.9286,4812400.0
2007-11-08 15:50:00,34.76,34.99,34.69,34.71,4988000.0,24.9286,25.0935,24.8784,24.8927,4988000.0
2007-11-09 09:30:00,34.21,34.54,33.65,33.81,5549100.0,24.5341,24.7708,24.1325,24.2473,5549100.0
2007-11-09 09:40:00,33.8,33.96,33.74,33.81,6168600.0,24.2401,24.3548,24.1971,24.2473,6168600.0
2007-11-09 09:50:00,33.81,34.01,33.77,33.96,4418000.0,24.2473,24.3907,24.2186,24.3548,4418000.0
2007-11-09 10:00:00,33.96,34.15,33.92,34.11,3814200.0,24.3548,24.4911,24.3261,24.4624,3814200.0
2007-11-09 10:10:00,34.11,34.28,34.05,34.25,3306800.0,24.4624,24.5843,24.4194,24.5628,3306800.0
2007-11-09 10:20:00,34.25,34.28,34.05,34.05,3247000.0,24.5628,24.5843,24.4194,24.4194,3247000.0
2007-11-09 10:30:00,34.05,34.08,33.97,34.01,3124300.0,24.4194,24.4409,24.362,24.3907,3124300.0
2007-11-09 10:40:00,34.0,34.08,33.84,33.91,2832400.0,24.3835,24.4409,24.2688,24.319,2832400.0
2007-11-09 10:50:00,33.91,33.96,33.83,33.85,2304100.0,24.319,24.3548,24.2616,24.2759,2304100.0
2007-11-09 11:00:00,33.85,33.96,33.74,33.85,2767100.0,24.2759,24.3548,24.1971,24.2759,2767100.0
2007-11-09 11:10:00,33.86,34.04,33.79,33.93,3000400.0,24.2831,24.4122,24.2329,24.3333,3000400.0
2007-11-09 11:20:00,33.93,33.95,33.85,33.87,2728100.0,24.3333,24.3477,24.2759,24.2903,2728100.0
2007-11-09 11:30:00,33.87,33.9,33.78,33.8,4599500.0,24.2903,24.3118,24.2257,24.2401,4599500.0
2007-11-09 11:40:00,33.79,33.9,33.78,33.82,2903800.0,24.2329,24.3118,24.2257,24.2544,2903800.0
2007-11-09 11:50:00,33.82,33.82,33.74,33.77,2692700.0,24.2544,24.2544,24.1971,24.2186,2692700.0
2007-11-09 12:00:00,33.78,33.78,33.71,33.77,1995400.0,24.2257,24.2257,24.1755,24.2186,1995400.0
2007-11-09 12:10:00,33.77,33.8,33.74,33.77,2314300.0,24.2186,24.2401,24.1971,24.2186,2314300.0
2007-11-09 12:20:00,33.77,33.78,33.72,33.73,1684600.0,24.2186,24.2257,24.1827,24.1899,1684600.0
2007-11-09 12:30:00,33.74,34.02,33.73,33.78,3279100.0,24.1971,24.3979,24.1899,24.2257,3279100.0
2007-11-09 12:40:00,33.78,33.87,33.68,33.7,3971800.0,24.2257,24.2903,24.154,24.1684,3971800.0
2007-11-09 12:50:00,33.69,33.9,33.66,33.72,2162400.0,24.1612,24.3118,24.1397,24.1827,2162400.0
2007-11-09 13:00:00,33.72,33.77,33.67,33.73,1898300.0,24.1827,24.2186,24.1469,24.1899,1898300.0
2007-11-09 13:10:00,33.72,33.72,33.65,33.7,2416500.0,24.1827,24.1827,24.1325,24.1684,2416500.0
2007-11-09 13:20:00,33.7,33.76,33.68,33.75,2385000.0,24.1684,24.2114,24.154,24.2042,2385000.0
2007-11-09 13:30:00,33.74,33.76,33.68,33.72,2023700.0,24.1971,24.2114,24.154,24.1827,2023700.0
2007-11-09 13:40:00,33.73,33.75,33.71,33.74,2324900.0,24.1899,24.2042,24.1755,24.1971,2324900.0
2007-11-09 13:50:00,33.74,33.75,33.68,33.69,1322300.0,24.1971,24.2042,24.154,24.1612,1322300.0
2007-11-09 14:00:00,33.68,33.91,33.67,33.85,3804300.0,24.154,24.319,24.1469,24.2759,3804300.0
2007-11-09 14:10:00,33.84,33.98,33.81,33.98,1694100.0,24.2688,24.3692,24.2473,24.3692,1694100.0
2007-11-09 14:20:00,33.97,34.12,33.97,34.02,2619500.0,24.362,24.4696,24.362,24.3979,2619500.0
2007-11-09 14:30:00,34.03,34.08,33.88,33.91,1460200.0,24.405,24.4409,24.2975,24.319,1460200.0
2007-11-09 14:40:00,33.91,34.1,33.91,34.06,1864800.0,24.319,24.4552,24.319,24.4265,1864800.0
2007-11-09 14:50:00,34.06,34.07,33.98,33.98,1371900.0,24.4265,24.4337,24.3692,24.3692,1371900.0
2007-11-09 15:00:00,33.98,34.09,33.97,34.05,1649500.0,24.3692,24.4481,24.362,24.4194,1649500.0
2007-11-09 15:10:00,34.05,34.22,34.04,34.22,2097200.0,24.4194,24.5413,24.4122,24.5413,2097200.0
2007-11-09 15:20:00,34.21,34.36,34.16,34.19,3647300.0,24.5341,24.6417,24.4983,24.5198,3647300.0
2007-11-09 15:30:00,34.18,34.21,33.87,33.88,3418800.0,24.5126,24.5341,24.2903,24.2975,3418800.0
2007-11-09 15:40:00,33.88,34.41,33.74,33.76,4932700.0,24.2975,24.6776,24.1971,24.2114,4932700.0
2007-11-09 15:50:00,33.76,33.93,33.66,33.67,7797900.0,24.2114,24.3333,24.1397,24.1469,7797900.0
2007-11-12 09:30:00,33.35,33.4,33.02,33.38,5484600.0,23.9174,23.9532,23.6807,23.9389,5484600.0
2007-11-12 09:40:00,33.37,33.55,33.25,33.42,3793600.0,23.9317,24.0608,23.8456,23.9676,3793600.0
2007-11-12 09:50:00,33.41,33.49,33.36,33.43,1983300.0,23.9604,24.0178,23.9245,23.9747,1983300.0
2007-11-12 10:00:00,33.43,33.47,33.32,33.32,1982500.0,23.9747,24.0034,23.8958,23.8958,1982500.0
2007-11-12 10:10:00,33.33,33.53,33.28,33.4,2199800.0,23.903,24.0465,23.8672,23.9532,2199800.0
2007-11-12 10:20:00,33.4,33.53,33.4,33.51,1409100.0,23.9532,24.0465,23.9532,24.0321,1409100.0
2007-11-12 10:30:00,33.52,33.54,33.37,33.4,1465400.0,24.0393,24.0536,23.9317,23.9532,1465400.0
2007-11-12 10:40:00,33.4,33.54,33.23,33.5,2037600.0,23.9532,24.0536,23.8313,24.0249,2037600.0
2007-11-12 10:50:00,33.49,33.55,33.43,33.51,1603700.0,24.0178,24.0608,23.9747,24.0321,1603700.0
2007-11-12 11:00:00,33.52,33.66,33.49,33.65,1739400.0,24.0393,24.1397,24.0178,24.1325,1739400.0
2007-11-12 11:10:00,33.64,33.7,33.54,33.55,1701300.0,24.1253,24.1684,24.0536,24.0608,1701300.0
2007-11-12 11:20:00,33.55,33.7,33.54,33.69,1240500.0,24.0608,24.1684,24.0536,24.1612,1240500.0
2007-11-12 11:30:00,33.7,33.71,33.5,33.5,1780500.0,24.1684,24.1755,24.0249,24.0249,1780500.0
2007-11-12 11:40:00,33.5,33.53,33.46,33.46,889600.0,24.0249,24.0465,23.9963,23.9963,889600.0
2007-11-12 11:50:00,33.47,33.49,33.42,33.49,1036500.0,24.0034,24.0178,23.9676,24.0178,1036500.0
2007-11-12 12:00:00,33.48,33.54,33.48,33.54,782700.0,24.0106,24.0536,24.0106,24.0536,782700.0
2007-11-12 12:10:00,33.54,33.58,33.49,33.53,770200.0,24.0536,24.0823,24.0178,24.0465,770200.0
2007-11-12 12:20:00,33.52,33.6,33.49,33.53,1533200.0,24.0393,24.0967,24.0178,24.0465,1533200.0
2007-11-12 12:30:00,33.54,33.67,33.53,33.57,1788800.0,24.0536,24.1469,24.0465,24.0751,1788800.0
2007-11-12 12:40:00,33.58,33.59,33.43,33.46,943200.0,24.0823,24.0895,23.9747,23.9963,943200.0
2007-11-12 12:50:00,33.46,33.46,33.38,33.41,1174200.0,23.9963,23.9963,23.9389,23.9604,1174200.0
2007-11-12 13:00:00,33.4,33.43,33.38,33.39,781000.0,23.9532,23.9747,23.9389,23.946,781000.0
2007-11-12 13:10:00,33.4,33.46,33.38,33.45,1087200.0,23.9532,23.9963,23.9389,23.9891,1087200.0
2007-11-12 13:20:00,33.45,33.55,33.43,33.44,2492900.0,23.9891,24.0608,23.9747,23.9819,2492900.0
2007-11-12 13:30:00,33.43,33.5,33.39,33.42,1883800.0,23.9747,24.0249,23.946,23.9676,1883800.0
2007-11-12 13:40:00,33.42,33.45,33.36,33.39,1760700.0,23.9676,23.9891,23.9245,23.946,1760700.0
2007-11-12 13:50:00,33.4,33.43,33.37,33.39,2022900.0,23.9532,23.9747,23.9317,23.946,2022900.0
2007-11-12 14:00:00,33.39,33.53,33.39,33.45,1290300.0,23.946,24.0465,23.946,23.9891,1290300.0
2007-11-12 14:10:00,33.45,33.51,33.35,33.43,1427200.0,23.9891,24.0321,23.9174,23.9747,1427200.0
2007-11-12 14:20:00,33.44,33.51,33.35,33.5,2009900.0,23.9819,24.0321,23.9174,24.0249,2009900.0
2007-11-12 14:30:00,33.5,33.54,33.45,33.5,1700200.0,24.0249,24.0536,23.9891,24.0249,1700200.0
2007-11-12 14:40:00,33.5,33.7,33.5,33.66,2123100.0,24.0249,24.1684,24.0249,24.1397,2123100.0
2007-11-12 14:50:00,33.66,33.68,33.54,33.63,1861200.0,24.1397,24.154,24.0536,24.1182,1861200.0
2007-11-12 15:00:00,33.63,33.64,33.38,33.49,2418100.0,24.1182,24.1253,23.9389,24.0178,2418100.0
2007-11-12 15:10:00,33.49,33.55,33.45,33.51,1343700.0,24.0178,24.0608,23.9891,24.0321,1343700.0
2007-11-12 15:20:00,33.51,33.59,33.49,33.5,1901400.0,24.0321,24.0895,24.0178,24.0249,1901400.0
2007-11-12 15:30:00,33.5,33.67,33.5,33.57,2489100.0,24.0249,24.1469,24.0249,24.0751,2489100.0
2007-11-12 15:40:00,33.57,33.63,33.53,33.63,5556600.0,24.0751,24.1182,24.0465,24.1182,5556600.0
2007-11-12 15:50:00,33.63,33.63,33.35,33.38,4922600.0,24.1182,24.1182,23.9174,23.9389,4922600.0
2007-11-13 09:30:00,33.54,33.6,33.46,33.52,5624200.0,24.1304,24.1736,24.0728,24.116,5624200.0
2007-11-13 09:40:00,33.53,33.56,33.47,33.5,3872300.0,24.1232,24.1448,24.08,24.1016,3872300.0
2007-11-13 09:50:00,33.51,33.51,33.44,33.48,2906400.0,24.1088,24.1088,24.0585,24.0872,2906400.0
2007-11-13 10:00:00,33.48,33.54,33.47,33.5,3048300.0,24.0872,24.1304,24.08,24.1016,3048300.0
2007-11-13 10:10:00,33.5,33.53,33.49,33.49,2429100.0,24.1016,24.1232,24.0944,24.0944,2429100.0
2007-11-13 10:20:00,33.49,33.59,33.49,33.59,2136100.0,24.0944,24.1664,24.0944,24.1664,2136100.0
2007-11-13 10:30:00,33.58,33.78,33.55,33.65,4050800.0,24.1592,24.3031,24.1376,24.2095,4050800.0
2007-11-13 10:40:00,33.65,33.73,33.64,33.65,1882700.0,24.2095,24.2671,24.2024,24.2095,1882700.0
2007-11-13 10:50:00,33.65,33.72,33.64,33.66,1635100.0,24.2095,24.2599,24.2024,24.2167,1635100.0
2007-11-13 11:00:00,33.66,33.69,33.62,33.63,1486500.0,24.2167,24.2383,24.188,24.1952,1486500.0
2007-11-13 11:10:00,33.62,33.64,33.53,33.54,3135900.0,24.188,24.2024,24.1232,24.1304,3135900.0
2007-11-13 11:20:00,33.54,33.63,33.53,33.62,2605700.0,24.1304,24.1952,24.1232,24.188,2605700.0
2007-11-13 11:30:00,33.63,33.68,33.55,33.62,1680400.0,24.1952,24.2311,24.1376,24.188,1680400.0
2007-11-13 11:40:00,33.62,33.63,33.6,33.62,1176200.0,24.188,24.1952,24.1736,24.188,1176200.0
2007-11-13 11:50:00,33.62,33.65,33.59,33.59,1772600.0,24.188,24.2095,24.1664,24.1664,1772600.0
2007-11-13 12:00:00,33.59,33.63,33.59,33.62,630400.0,24.1664,24.1952,24.1664,24.188,630400.0
2007-11-13 12:10:00,33.62,33.63,33.58,33.58,1004300.0,24.188,24.1952,24.1592,24.1592,1004300.0
2007-11-13 12:20:00,33.58,33.6,33.56,33.57,1055700.0,24.1592,24.1736,24.1448,24.152,1055700.0
2007-11-13 12:30:00,33.57,33.6,33.56,33.58,952900.0,24.152,24.1736,24.1448,24.1592,952900.0
2007-11-13 12:40:00,33.58,33.6,33.56,33.57,1434700.0,24.1592,24.1736,24.1448,24.152,1434700.0
2007-11-13 12:50:00,33.56,33.6,33.55,33.57,1913800.0,24.1448,24.1736,24.1376,24.152,1913800.0
2007-11-13 13:00:00,33.58,33.59,33.56,33.57,1193600.0,24.1592,24.1664,24.1448,24.152,1193600.0
2007-11-13 13:10:00,33.57,33.59,33.55,33.56,1688500.0,24.152,24.1664,24.1376,24.1448,1688500.0
2007-11-13 13:20:00,33.55,33.68,33.54,33.67,2497900.0,24.1376,24.2311,24.1304,24.2239,2497900.0
2007-11-13 13:30:00,33.68,33.69,33.63,33.68,1472900.0,24.2311,24.2383,24.1952,24.2311,1472900.0
2007-11-13 13:40:00,33.69,33.77,33.68,33.72,1863500.0,24.2383,24.2959,24.2311,24.2599,1863500.0
2007-11-13 13:50:00,33.71,33.87,33.71,33.81,2453300.0,24.2527,24.3678,24.2527,24.3247,2453300.0
2007-11-13 14:00:00,33.81,33.82,33.7,33.79,1965800.0,24.3247,24.3319,24.2455,24.3103,1965800.0
2007-11-13 14:10:00,33.79,33.98,33.79,33.91,2787700.0,24.3103,24.447,24.3103,24.3966,2787700.0
2007-11-13 14:20:00,33.91,33.96,33.81,33.81,1293700.0,24.3966,24.4326,24.3247,24.3247,1293700.0
2007-11-13 14:30:00,33.81,33.85,33.79,33.8,1394700.0,24.3247,24.3534,24.3103,24.3175,1394700.0
2007-11-13 14:40:00,33.8,33.9,33.8,33.9,1572900.0,24.3175,24.3894,24.3175,24.3894,1572900.0
2007-11-13 14:50:00,33.9,34.08,33.9,34.06,3312500.0,24.3894,24.5189,24.3894,24.5045,3312500.0
2007-11-13 15:00:00,34.07,34.23,33.85,34.12,4912900.0,24.5117,24.6268,24.3534,24.5477,4912900.0
2007-11-13 15:10:00,34.12,34.19,34.09,34.11,2433800.0,24.5477,24.598,24.5261,24.5405,2433800.0
2007-11-13 15:20:00,34.11,34.19,34.04,34.19,2299700.0,24.5405,24.598,24.4901,24.598,2299700.0
2007-11-13 15:30:00,34.19,34.35,34.16,34.28,3616200.0,24.598,24.7132,24.5765,24.6628,3616200.0
2007-11-13 15:40:00,34.28,34.67,34.28,34.44,5974900.0,24.6628,24.9434,24.6628,24.7779,5974900.0
2007-11-13 15:50:00,34.44,34.49,34.36,34.42,6577600.0,24.7779,24.8139,24.7204,24.7635,6577600.0
2007-11-14 09:30:00,34.65,34.75,34.41,34.51,4602900.0,24.929,25.0009,24.7563,24.8283,4602900.0
2007-11-14 09:40:00,34.51,34.55,34.22,34.27,4196700.0,24.8283,24.8571,24.6196,24.6556,4196700.0
2007-11-14 09:50:00,34.26,34.3,34.13,34.21,2954100.0,24.6484,24.6772,24.5549,24.6124,2954100.0
2007-11-14 10:00:00,34.2,34.41,34.19,34.26,2337500.0,24.6052,24.7563,24.598,24.6484,2337500.0
2007-11-14 10:10:00,34.25,34.35,34.19,34.34,1801800.0,24.6412,24.7132,24.598,24.706,1801800.0
2007-11-14 10:20:00,34.34,34.39,34.3,34.37,1528900.0,24.706,24.7419,24.6772,24.7275,1528900.0
2007-11-14 10:30:00,34.37,34.37,34.26,34.28,1092000.0,24.7275,24.7275,24.6484,24.6628,1092000.0
2007-11-14 10:40:00,34.28,34.29,34.25,34.28,1235400.0,24.6628,24.67,24.6412,24.6628,1235400.0
2007-11-14 10:50:00,34.27,34.28,34.22,34.23,1253700.0,24.6556,24.6628,24.6196,24.6268,1253700.0
2007-11-14 11:00:00,34.22,34.23,34.11,34.12,1570700.0,24.6196,24.6268,24.5405,24.5477,1570700.0
2007-11-14 11:10:00,34.11,34.12,33.91,33.97,4386100.0,24.5405,24.5477,24.3966,24.4398,4386100.0
2007-11-14 11:20:00,33.98,34.02,33.83,33.83,2946300.0,24.447,24.4757,24.339,24.339,2946300.0
2007-11-14 11:30:00,33.84,33.94,33.83,33.9,2130700.0,24.3462,24.4182,24.339,24.3894,2130700.0
2007-11-14 11:40:00,33.9,33.95,33.86,33.9,1187000.0,24.3894,24.4254,24.3606,24.3894,1187000.0
2007-11-14 11:50:00,33.89,33.95,33.88,33.93,1106700.0,24.3822,24.4254,24.375,24.411,1106700.0
2007-11-14 12:00:00,33.94,34.03,33.93,34.03,949700.0,24.4182,24.4829,24.411,24.4829,949700.0
2007-11-14 12:10:00,34.03,34.09,33.99,34.03,1549200.0,24.4829,24.5261,24.4542,24.4829,1549200.0
2007-11-14 12:20:00,34.03,34.12,34.0,34.06,1187600.0,24.4829,24.5477,24.4614,24.5045,1187600.0
2007-11-14 12:30:00,34.06,34.06,33.99,34.01,1172200.0,24.5045,24.5045,24.4542,24.4685,1172200.0
2007-11-14 12:40:00,34.01,34.02,33.99,34.01,660200.0,24.4685,24.4757,24.4542,24.4685,660200.0
2007-11-14 12:50:00,34.02,34.03,33.98,33.99,932900.0,24.4757,24.4829,24.447,24.4542,932900.0
2007-11-14 13:00:00,33.99,34.04,33.95,34.01,969400.0,24.4542,24.4901,24.4254,24.4685,969400.0
2007-11-14 13:10:00,34.02,34.1,34.01,34.08,1129600.0,24.4757,24.5333,24.4685,24.5189,1129600.0
2007-11-14 13:20:00,34.08,34.17,34.06,34.12,1554900.0,24.5189,24.5837,24.5045,24.5477,1554900.0
2007-11-14 13:30:00,34.12,34.13,33.96,33.98,934000.0,24.5477,24.5549,24.4326,24.447,934000.0
2007-11-14 13:40:00,33.98,34.04,33.97,33.97,864400.0,24.447,24.4901,24.4398,24.4398,864400.0
2007-11-14 13:50:00,33.97,34.01,33.95,33.97,2032300.0,24.4398,24.4685,24.4254,24.4398,2032300.0
2007-11-14 14:00:00,33.97,34.03,33.96,34.03,1039100.0,24.4398,24.4829,24.4326,24.4829,1039100.0
2007-11-14 14:10:00,34.03,34.03,33.97,33.99,878300.0,24.4829,24.4829,24.4398,24.4542,878300.0
2007-11-14 14:20:00,33.98,34.06,33.98,34.01,1048600.0,24.447,24.5045,24.447,24.4685,1048600.0
2007-11-14 14:30:00,34.01,34.03,33.99,33.99,807600.0,24.4685,24.4829,24.4542,24.4542,807600.0
2007-11-14 14:40:00,34.0,34.01,33.97,33.98,1285300.0,24.4614,24.4685,24.4398,24.447,1285300.0
2007-11-14 14:50:00,33.99,34.03,33.95,33.95,1092200.0,24.4542,24.4829,24.4254,24.4254,1092200.0
2007-11-14 15:00:00,33.95,33.99,33.9,33.94,2948100.0,24.4254,24.4542,24.3894,24.4182,2948100.0
2007-11-14 15:10:00,33.95,33.98,33.92,33.94,1253400.0,24.4254,24.447,24.4038,24.4182,1253400.0
2007-11-14 15:20:00,33.94,34.12,33.94,34.11,1721400.0,24.4182,24.5477,24.4182,24.5405,1721400.0
2007-11-14 15:30:00,34.11,34.12,33.99,34.04,5871400.0,24.5405,24.5477,24.4542,24.4901,5871400.0
2007-11-14 15:40:00,34.04,34.1,33.98,33.98,4244600.0,24.4901,24.5333,24.447,24.447,4244600.0
2007-11-14 15:50:00,33.98,34.05,33.75,33.93,6814300.0,24.447,24.4973,24.2815,24.411,6814300.0
2007-11-15 09:30:00,33.78,33.82,33.59,33.67,2858600.0,24.3031,24.3319,24.1664,24.2239,2858600.0
2007-11-15 09:40:00,33.67,33.84,33.6,33.71,2824600.0,24.2239,24.3462,24.1736,24.2527,2824600.0
2007-11-15 09:50:00,33.71,33.77,33.64,33.75,1825600.0,24.2527,24.2959,24.2024,24.2815,1825600.0
2007-11-15 10:00:00,33.74,33.99,33.67,33.97,1800800.0,24.2743,24.4542,24.2239,24.4398,1800800.0
2007-11-15 10:10:00,33.97,34.1,33.95,34.06,1595700.0,24.4398,24.5333,24.4254,24.5045,1595700.0
2007-11-15 10:20:00,34.07,34.07,33.92,34.0,920600.0,24.5117,24.5117,24.4038,24.4614,920600.0
2007-11-15 10:30:00,33.99,34.08,33.84,34.03,1611100.0,24.4542,24.5189,24.3462,24.4829,1611100.0
2007-11-15 10:40:00,34.04,34.04,33.97,34.01,813100.0,24.4901,24.4901,24.4398,24.4685,813100.0
2007-11-15 10:50:00,34.01,34.02,33.86,33.87,1113800.0,24.4685,24.4757,24.3606,24.3678,1113800.0
2007-11-15 11:00:00,33.87,33.97,33.85,33.89,857600.0,24.3678,24.4398,24.3534,24.3822,857600.0
2007-11-15 11:10:00,33.9,33.9,33.83,33.83,624400.0,24.3894,24.3894,24.339,24.339,624400.0
2007-11-15 11:20:00,33.83,33.89,33.79,33.85,1194000.0,24.339,24.3822,24.3103,24.3534,1194000.0
2007-11-15 11:30:00,33.86,33.86,33.71,33.75,1561100.0,24.3606,24.3606,24.2527,24.2815,1561100.0
2007-11-15 11:40:00,33.75,33.77,33.7,33.72,1058600.0,24.2815,24.2959,24.2455,24.2599,1058600.0
2007-11-15 11:50:00,33.72,33.83,33.7,33.81,945900.0,24.2599,24.339,24.2455,24.3247,945900.0
2007-11-15 12:00:00,33.81,33.91,33.78,33.83,906800.0,24.3247,24.3966,24.3031,24.339,906800.0
2007-11-15 12:10:00,33.83,33.96,33.8,33.87,622700.0,24.339,24.4326,24.3175,24.3678,622700.0
2007-11-15 12:20:00,33.86,33.91,33.82,33.83,592800.0,24.3606,24.3966,24.3319,24.339,592800.0
2007-11-15 12:30:00,33.82,33.88,33.8,33.81,846400.0,24.3319,24.375,24.3175,24.3247,846400.0
2007-11-15 12:40:00,33.82,33.87,33.78,33.84,867700.0,24.3319,24.3678,24.3031,24.3462,867700.0
2007-11-15 12:50:00,33.84,33.91,33.83,33.88,915500.0,24.3462,24.3966,24.339,24.375,915500.0
2007-11-15 13:00:00,33.88,33.97,33.87,33.96,752900.0,24.375,24.4398,24.3678,24.4326,752900.0
2007-11-15 13:10:00,33.96,34.04,33.88,33.91,1087500.0,24.4326,24.4901,24.375,24.3966,1087500.0
2007-11-15 13:20:00,33.9,33.94,33.82,33.87,851200.0,24.3894,24.4182,24.3319,24.3678,851200.0
2007-11-15 13:30:00,33.88,34.04,33.87,33.89,843100.0,24.375,24.4901,24.3678,24.3822,843100.0
2007-11-15 13:40:00,33.89,33.93,33.85,33.88,553300.0,24.3822,24.411,24.3534,24.375,553300.0
2007-11-15 13:50:00,33.88,33.89,33.82,33.82,934900.0,24.375,24.3822,24.3319,24.3319,934900.0
2007-11-15 14:00:00,33.82,33.88,33.78,33.85,1309800.0,24.3319,24.375,24.3031,24.3534,1309800.0
2007-11-15 14:10:00,33.86,33.9,33.82,33.86,740100.0,24.3606,24.3894,24.3319,24.3606,740100.0
2007-11-15 14:20:00,33.86,33.93,33.82,33.89,1120000.0,24.3606,24.411,24.3319,24.3822,1120000.0
2007-11-15 14:30:00,33.89,33.93,33.85,33.89,1174800.0,24.3822,24.411,24.3534,24.3822,1174800.0
2007-11-15 14:40:00,33.89,33.9,33.78,33.82,1358500.0,24.3822,24.3894,24.3031,24.3319,1358500.0
2007-11-15 14:50:00,33.81,33.85,33.69,33.7,2291400.0,24.3247,24.3534,24.2383,24.2455,2291400.0
2007-11-15 15:00:00,33.71,33.81,33.71,33.73,1708200.0,24.2527,24.3247,24.2527,24.2671,1708200.0
2007-11-15 15:10:00,33.73,33.83,33.68,33.83,1761200.0,24.2671,24.339,24.2311,24.339,1761200.0
2007-11-15 15:20:00,33.83,33.85,33.72,33.74,1813200.0,24.339,24.3534,24.2599,24.2743,1813200.0
2007-11-15 15:30:00,33.74,33.75,33.55,33.55,3404000.0,24.2743,24.2815,24.1376,24.1376,3404000.0
2007-11-15 15:40:00,33.55,33.84,33.55,33.74,4024100.0,24.1376,24.3462,24.1376,24.2743,4024100.0
2007-11-15 15:50:00,33.74,33.84,33.69,33.7,4118300.0,24.2743,24.3462,24.2383,24.2455,4118300.0
2007-11-16 09:30:00,33.87,33.97,33.81,33.95,9055500.0,24.3678,24.4398,24.3247,24.4254,9055500.0
2007-11-16 09:40:00,33.95,33.99,33.79,33.79,2429800.0,24.4254,24.4542,24.3103,24.3103,2429800.0
2007-11-16 09:50:00,33.79,33.9,33.72,33.76,2045100.0,24.3103,24.3894,24.2599,24.2887,2045100.0
2007-11-16 10:00:00,33.76,33.91,33.71,33.91,2336700.0,24.2887,24.3966,24.2527,24.3966,2336700.0
2007-11-16 10:10:00,33.91,34.01,33.89,33.95,2214200.0,24.3966,24.4685,24.3822,24.4254,2214200.0
2007-11-16 10:20:00,33.95,33.96,33.78,33.79,1862100.0,24.4254,24.4326,24.3031,24.3103,1862100.0
2007-11-16 10:30:00,33.79,33.85,33.71,33.76,2043000.0,24.3103,24.3534,24.2527,24.2887,2043000.0
2007-11-16 10:40:00,33.77,33.85,33.76,33.84,999700.0,24.2959,24.3534,24.2887,24.3462,999700.0
2007-11-16 10:50:00,33.85,33.87,33.76,33.84,1166900.0,24.3534,24.3678,24.2887,24.3462,1166900.0
2007-11-16 11:00:00,33.84,33.92,33.84,33.91,1482800.0,24.3462,24.4038,24.3462,24.3966,1482800.0
2007-11-16 11:10:00,33.92,34.0,33.88,33.99,1154100.0,24.4038,24.4614,24.375,24.4542,1154100.0
2007-11-16 11:20:00,34.0,34.02,33.84,33.9,1324400.0,24.4614,24.4757,24.3462,24.3894,1324400.0
2007-11-16 11:30:00,33.89,34.0,33.89,33.91,1121500.0,24.3822,24.4614,24.3822,24.3966,1121500.0
2007-11-16 11:40:00,33.91,34.1,33.91,34.09,1578700.0,24.3966,24.5333,24.3966,24.5261,1578700.0
2007-11-16 11:50:00,34.08,34.19,34.06,34.11,1623300.0,24.5189,24.598,24.5045,24.5405,1623300.0
2007-11-16 12:00:00,34.11,34.23,34.11,34.23,1026200.0,24.5405,24.6268,24.5405,24.6268,1026200.0
2007-11-16 12:10:00,34.23,34.26,34.18,34.21,2226700.0,24.6268,24.6484,24.5909,24.6124,2226700.0
2007-11-16 12:20:00,34.2,34.21,34.07,34.08,783800.0,24.6052,24.6124,24.5117,24.5189,783800.0
2007-11-16 12:30:00,34.07,34.12,34.04,34.12,1981400.0,24.5117,24.5477,24.4901,24.5477,1981400.0
2007-11-16 12:40:00,34.11,34.13,34.02,34.09,1028500.0,24.5405,24.5549,24.4757,24.5261,1028500.0
2007-11-16 12:50:00,34.1,34.13,33.85,34.04,868800.0,24.5333,24.5549,24.3534,24.4901,868800.0
2007-11-16 13:00:00,34.04,34.14,34.03,34.07,574600.0,24.4901,24.5621,24.4829,24.5117,574600.0
2007-11-16 13:10:00,34.07,34.17,34.05,34.14,898300.0,24.5117,24.5837,24.4973,24.5621,898300.0
2007-11-16 13:20:00,34.15,34.16,34.08,34.1,651100.0,24.5693,24.5765,24.5189,24.5333,651100.0
2007-11-16 13:30:00,34.09,34.15,34.08,34.11,460800.0,24.5261,24.5693,24.5189,24.5405,460800.0
2007-11-16 13:40:00,34.1,34.18,34.09,34.14,707900.0,24.5333,24.5909,24.5261,24.5621,707900.0
2007-11-16 13:50:00,34.14,34.16,34.07,34.08,1065000.0,24.5621,24.5765,24.5117,24.5189,1065000.0
2007-11-16 14:00:00,34.08,34.09,33.92,33.95,1739100.0,24.5189,24.5261,24.4038,24.4254,1739100.0
2007-11-16 14:10:00,33.94,34.0,33.84,33.85,1879200.0,24.4182,24.4614,24.3462,24.3534,1879200.0
2007-11-16 14:20:00,33.85,33.94,33.84,33.94,1282600.0,24.3534,24.4182,24.3462,24.4182,1282600.0
2007-11-16 14:30:00,33.94,33.95,33.72,33.74,1860100.0,24.4182,24.4254,24.2599,24.2743,1860100.0
2007-11-16 14:40:00,33.74,33.85,33.74,33.8,1202700.0,24.2743,24.3534,24.2743,24.3175,1202700.0
2007-11-16 14:50:00,33.8,33.9,33.77,33.88,1426500.0,24.3175,24.3894,24.2959,24.375,1426500.0
2007-11-16 15:00:00,33.88,33.94,33.8,33.87,1411100.0,24.375,24.4182,24.3175,24.3678,1411100.0
2007-11-16 15:10:00,33.87,33.94,33.82,33.88,872600.0,24.3678,24.4182,24.3319,24.375,872600.0
2007-11-16 15:20:00,33.88,33.89,33.81,33.83,1055500.0,24.375,24.3822,24.3247,24.339,1055500.0
2007-11-16 15:30:00,33.83,33.86,33.81,33.85,1191600.0,24.339,24.3606,24.3247,24.3534,1191600.0
2007-11-16 15:40:00,33.85,34.1,33.84,34.1,2360300.0,24.3534,24.5333,24.3462,24.5333,2360300.0
2007-11-16 15:50:00,34.1,34.12,34.03,34.04,4118700.0,24.5333,24.5477,24.4829,24.4901,4118700.0
2007-11-19 09:30:00,33.95,34.09,33.87,33.96,1744500.0,24.4254,24.5261,24.3678,24.4326,1744500.0
2007-11-19 09:40:00,33.96,34.24,33.88,34.15,1592900.0,24.4326,24.634,24.375,24.5693,1592900.0
2007-11-19 09:50:00,34.15,34.19,34.01,34.01,1546100.0,24.5693,24.598,24.4685,24.4685,1546100.0
2007-11-19 10:00:00,34.01,34.17,34.01,34.06,1501000.0,24.4685,24.5837,24.4685,24.5045,1501000.0
2007-11-19 10:10:00,34.06,34.13,34.02,34.09,1083200.0,24.5045,24.5549,24.4757,24.5261,1083200.0
2007-11-19 10:20:00,34.09,34.2,34.09,34.17,1267800.0,24.5261,24.6052,24.5261,24.5837,1267800.0
2007-11-19 10:30:00,34.16,34.17,34.01,34.03,1892300.0,24.5765,24.5837,24.4685,24.4829,1892300.0
2007-11-19 10:40:00,34.02,34.13,34.0,34.11,1520200.0,24.4757,24.5549,24.4614,24.5405,1520200.0
2007-11-19 10:50:00,34.11,34.12,33.98,34.04,1437200.0,24.5405,24.5477,24.447,24.4901,1437200.0
2007-11-19 11:00:00,34.03,34.04,33.95,33.96,1661500.0,24.4829,24.4901,24.4254,24.4326,1661500.0
2007-11-19 11:10:00,33.96,34.01,33.9,34.0,1436000.0,24.4326,24.4685,24.3894,24.4614,1436000.0
2007-11-19 11:20:00,34.01,34.03,33.94,33.97,1382400.0,24.4685,24.4829,24.4182,24.4398,1382400.0
2007-11-19 11:30:00,33.97,34.06,33.96,34.05,1246300.0,24.4398,24.5045,24.4326,24.4973,1246300.0
2007-11-19 11:40:00,34.05,34.11,34.02,34.1,1025000.0,24.4973,24.5405,24.4757,24.5333,1025000.0
2007-11-19 11:50:00,34.09,34.12,34.02,34.02,1590700.0,24.5261,24.5477,24.4757,24.4757,1590700.0
2007-11-19 12:00:00,34.02,34.09,34.0,34.05,953300.0,24.4757,24.5261,24.4614,24.4973,953300.0
2007-11-19 12:10:00,34.06,34.18,34.04,34.16,1223500.0,24.5045,24.5909,24.4901,24.5765,1223500.0
2007-11-19 12:20:00,34.16,34.21,34.14,34.15,698500.0,24.5765,24.6124,24.5621,24.5693,698500.0
2007-11-19 12:30:00,34.15,34.17,34.1,34.14,787500.0,24.5693,24.5837,24.5333,24.5621,787500.0
2007-11-19 12:40:00,34.13,34.22,34.13,34.19,1027300.0,24.5549,24.6196,24.5549,24.598,1027300.0
2007-11-19 12:50:00,34.19,34.19,34.08,34.1,742900.0,24.598,24.598,24.5189,24.5333,742900.0
2007-11-19 13:00:00,34.11,34.15,34.06,34.11,1254600.0,24.5405,24.5693,24.5045,24.5405,1254600.0
2007-11-19 13:10:00,34.11,34.12,34.05,34.07,1105700.0,24.5405,24.5477,24.4973,24.5117,1105700.0
2007-11-19 13:20:00,34.07,34.19,34.05,34.18,1188500.0,24.5117,24.598,24.4973,24.5909,1188500.0
2007-11-19 13:30:00,34.18,34.19,34.12,34.16,868500.0,24.5909,24.598,24.5477,24.5765,868500.0
2007-11-19 13:40:00,34.16,34.17,34.09,34.11,858500.0,24.5765,24.5837,24.5261,24.5405,858500.0
2007-11-19 13:50:00,34.11,34.12,34.02,34.02,1238900.0,24.5405,24.5477,24.4757,24.4757,1238900.0
2007-11-19 14:00:00,34.02,34.1,34.0,34.1,1602900.0,24.4757,24.5333,24.4614,24.5333,1602900.0
2007-11-19 14:10:00,34.1,34.15,34.06,34.15,1224700.0,24.5333,24.5693,24.5045,24.5693,1224700.0
2007-11-19 14:20:00,34.15,34.19,34.1,34.12,1423400.0,24.5693,24.598,24.5333,24.5477,1423400.0
2007-11-19 14:30:00,34.12,34.16,34.07,34.09,917800.0,24.5477,24.5765,24.5117,24.5261,917800.0
2007-11-19 14:40:00,34.09,34.19,34.08,34.12,1300600.0,24.5261,24.598,24.5189,24.5477,1300600.0
2007-11-19 14:50:00,34.11,34.13,34.08,34.1,1264000.0,24.5405,24.5549,24.5189,24.5333,1264000.0
2007-11-19 15:00:00,34.1,34.1,34.04,34.04,1564600.0,24.5333,24.5333,24.4901,24.4901,1564600.0
2007-11-19 15:10:00,34.04,34.05,34.01,34.03,1512200.0,24.4901,24.4973,24.4685,24.4829,1512200.0
2007-11-19 15:20:00,34.03,34.09,34.01,34.06,1524500.0,24.4829,24.5261,24.4685,24.5045,1524500.0
2007-11-19 15:30:00,34.06,34.07,34.01,34.01,2441900.0,24.5045,24.5117,24.4685,24.4685,2441900.0
2007-11-19 15:40:00,34.01,34.05,34.0,34.02,3078400.0,24.4685,24.4973,24.4614,24.4757,3078400.0
2007-11-19 15:50:00,34.02,34.04,33.93,33.97,6020400.0,24.4757,24.4901,24.411,24.4398,6020400.0
2007-11-20 09:30:00,34.21,34.42,34.1,34.33,2490600.0,24.6124,24.7635,24.5333,24.6988,2490600.0
2007-11-20 09:40:00,34.33,34.45,34.25,34.4,1915900.0,24.6988,24.7851,24.6412,24.7491,1915900.0
2007-11-20 09:50:00,34.4,34.62,34.34,34.53,2802200.0,24.7491,24.9074,24.706,24.8427,2802200.0
2007-11-20 10:00:00,34.53,34.68,34.43,34.68,2571000.0,24.8427,24.9506,24.7707,24.9506,2571000.0
2007-11-20 10:10:00,34.67,34.67,34.4,34.47,1899500.0,24.9434,24.9434,24.7491,24.7995,1899500.0
2007-11-20 10:20:00,34.47,34.49,34.36,34.49,1494800.0,24.7995,24.8139,24.7204,24.8139,1494800.0
2007-11-20 10:30:00,34.49,34.58,34.45,34.52,1574700.0,24.8139,24.8786,24.7851,24.8355,1574700.0
2007-11-20 10:40:00,34.52,34.79,34.51,34.78,2117700.0,24.8355,25.0297,24.8283,25.0225,2117700.0
2007-11-20 10:50:00,34.78,34.82,34.67,34.73,1817800.0,25.0225,25.0513,24.9434,24.9866,1817800.0
2007-11-20 11:00:00,34.73,34.76,34.67,34.73,1234700.0,24.9866,25.0081,24.9434,24.9866,1234700.0
2007-11-20 11:10:00,34.73,34.85,34.72,34.85,2040800.0,24.9866,25.0729,24.9794,25.0729,2040800.0
2007-11-20 11:20:00,34.84,34.85,34.73,34.78,1475400.0,25.0657,25.0729,24.9866,25.0225,1475400.0
2007-11-20 11:30:00,34.78,34.79,34.74,34.79,952100.0,25.0225,25.0297,24.9937,25.0297,952100.0
2007-11-20 11:40:00,34.78,34.79,34.73,34.77,1082700.0,25.0225,25.0297,24.9866,25.0153,1082700.0
2007-11-20 11:50:00,34.77,34.81,34.73,34.8,1595400.0,25.0153,25.0441,24.9866,25.0369,1595400.0
2007-11-20 12:00:00,34.8,34.85,34.76,34.78,2331100.0,25.0369,25.0729,25.0081,25.0225,2331100.0
2007-11-20 12:10:00,34.78,34.85,34.77,34.8,1343700.0,25.0225,25.0729,25.0153,25.0369,1343700.0
2007-11-20 12:20:00,34.81,34.97,34.79,34.91,2274200.0,25.0441,25.1592,25.0297,25.1161,2274200.0
2007-11-20 12:30:00,34.91,34.94,34.8,34.81,2508800.0,25.1161,25.1376,25.0369,25.0441,2508800.0
2007-11-20 12:40:00,34.81,34.83,34.74,34.8,2168000.0,25.0441,25.0585,24.9937,25.0369,2168000.0
2007-11-20 12:50:00,34.8,34.83,34.8,34.83,811200.0,25.0369,25.0585,25.0369,25.0585,811200.0
2007-11-20 13:00:00,34.8,34.81,34.6,34.61,3801900.0,25.0369,25.0441,24.893,24.9002,3801900.0
2007-11-20 13:10:00,34.61,34.69,34.53,34.63,4001000.0,24.9002,24.9578,24.8427,24.9146,4001000.0
2007-11-20 13:20:00,34.63,34.68,34.55,34.56,2549700.0,24.9146,24.9506,24.8571,24.8642,2549700.0
2007-11-20 13:30:00,34.56,34.63,34.54,34.57,1608000.0,24.8642,24.9146,24.8499,24.8714,1608000.0
2007-11-20 13:40:00,34.56,34.65,34.55,34.63,1167400.0,24.8642,24.929,24.8571,24.9146,1167400.0
2007-11-20 13:50:00,34.63,34.65,34.56,34.58,961200.0,24.9146,24.929,24.8642,24.8786,961200.0
2007-11-20 14:00:00,34.58,34.65,34.47,34.52,4030700.0,24.8786,24.929,24.7995,24.8355,4030700.0
2007-11-20 14:10:00,34.53,34.64,34.51,34.61,2656200.0,24.8427,24.9218,24.8283,24.9002,2656200.0
2007-11-20 14:20:00,34.61,34.62,34.45,34.47,3206300.0,24.9002,24.9074,24.7851,24.7995,3206300.0
2007-11-20 14:30:00,34.46,34.5,34.39,34.48,3455100.0,24.7923,24.8211,24.7419,24.8067,3455100.0
2007-11-20 14:40:00,34.47,34.59,34.44,34.55,2019800.0,24.7995,24.8858,24.7779,24.8571,2019800.0
2007-11-20 14:50:00,34.56,34.59,34.41,34.43,2149800.0,24.8642,24.8858,24.7563,24.7707,2149800.0
2007-11-20 15:00:00,34.43,34.45,34.37,34.44,2570800.0,24.7707,24.7851,24.7275,24.7779,2570800.0
2007-11-20 15:10:00,34.44,34.55,34.38,34.44,3118100.0,24.7779,24.8571,24.7347,24.7779,3118100.0
2007-11-20 15:20:00,34.43,34.65,34.43,34.62,3350600.0,24.7707,24.929,24.7707,24.9074,3350600.0
2007-11-20 15:30:00,34.61,34.74,34.58,34.7,3672200.0,24.9002,24.9937,24.8786,24.965,3672200.0
2007-11-20 15:40:00,34.7,34.82,34.65,34.66,4510400.0,24.965,25.0513,24.929,24.9362,4510400.0
2007-11-20 15:50:00,34.66,34.66,34.51,34.63,6061000.0,24.9362,24.9362,24.8283,24.9146,6061000.0
2007-11-21 09:30:00,34.4,34.64,34.39,34.5,2505800.0,24.7491,24.9218,24.7419,24.8211,2505800.0
2007-11-21 09:40:00,34.51,34.58,34.45,34.48,1981000.0,24.8283,24.8786,24.7851,24.8067,1981000.0
2007-11-21 09:50:00,34.48,34.67,34.39,34.62,3129100.0,24.8067,24.9434,24.7419,24.9074,3129100.0
2007-11-21 10:00:00,34.62,34.73,34.54,34.59,4206900.0,24.9074,24.9866,24.8499,24.8858,4206900.0
2007-11-21 10:10:00,34.6,34.63,34.54,34.54,2634800.0,24.893,24.9146,24.8499,24.8499,2634800.0
2007-11-21 10:20:00,34.55,34.55,34.43,34.5,3318900.0,24.8571,24.8571,24.7707,24.8211,3318900.0
2007-11-21 10:30:00,34.5,34.5,34.41,34.48,2561500.0,24.8211,24.8211,24.7563,24.8067,2561500.0
2007-11-21 10:40:00,34.48,34.49,34.36,34.41,2094100.0,24.8067,24.8139,24.7204,24.7563,2094100.0
2007-11-21 10:50:00,34.43,34.5,34.29,34.39,2592500.0,24.7707,24.8211,24.67,24.7419,2592500.0
2007-11-21 11:00:00,34.39,34.4,34.21,34.34,2005800.0,24.7419,24.7491,24.6124,24.706,2005800.0
2007-11-21 11:10:00,34.34,34.52,34.33,34.46,1708600.0,24.706,24.8355,24.6988,24.7923,1708600.0
2007-11-21 11:20:00,34.47,34.5,34.39,34.48,1285500.0,24.7995,24.8211,24.7419,24.8067,1285500.0
2007-11-21 11:30:00,34.48,34.51,34.39,34.5,1425000.0,24.8067,24.8283,24.7419,24.8211,1425000.0
2007-11-21 11:40:00,34.5,34.52,34.42,34.46,2081900.0,24.8211,24.8355,24.7635,24.7923,2081900.0
2007-11-21 11:50:00,34.45,34.46,34.4,34.4,1474800.0,24.7851,24.7923,24.7491,24.7491,1474800.0
2007-11-21 12:00:00,34.4,34.48,34.4,34.42,1150800.0,24.7491,24.8067,24.7491,24.7635,1150800.0
2007-11-21 12:10:00,34.43,34.45,34.29,34.32,2036000.0,24.7707,24.7851,24.67,24.6916,2036000.0
2007-11-21 12:20:00,34.33,34.34,34.29,34.29,1178600.0,24.6988,24.706,24.67,24.67,1178600.0
2007-11-21 12:30:00,34.3,34.42,34.26,34.4,1994500.0,24.6772,24.7635,24.6484,24.7491,1994500.0
2007-11-21 12:40:00,34.4,34.45,34.36,34.39,1619600.0,24.7491,24.7851,24.7204,24.7419,1619600.0
2007-11-21 12:50:00,34.4,34.52,34.35,34.47,1849400.0,24.7491,24.8355,24.7132,24.7995,1849400.0
2007-11-21 13:00:00,34.47,34.54,34.4,34.46,2391000.0,24.7995,24.8499,24.7491,24.7923,2391000.0
2007-11-21 13:10:00,34.47,34.55,34.45,34.49,1422600.0,24.7995,24.8571,24.7851,24.8139,1422600.0
2007-11-21 13:20:00,34.5,34.62,34.46,34.47,1367300.0,24.8211,24.9074,24.7923,24.7995,1367300.0
2007-11-21 13:30:00,34.48,34.59,34.46,34.52,1922900.0,24.8067,24.8858,24.7923,24.8355,1922900.0
2007-11-21 13:40:00,34.53,34.53,34.44,34.49,1387700.0,24.8427,24.8427,24.7779,24.8139,1387700.0
2007-11-21 13:50:00,34.5,34.52,34.42,34.51,978200.0,24.8211,24.8355,24.7635,24.8283,978200.0
2007-11-21 14:00:00,34.51,34.55,34.47,34.5,845800.0,24.8283,24.8571,24.7995,24.8211,845800.0
2007-11-21 14:10:00,34.5,34.53,34.46,34.46,1108600.0,24.8211,24.8427,24.7923,24.7923,1108600.0
2007-11-21 14:20:00,34.47,34.58,34.44,34.52,1143800.0,24.7995,24.8786,24.7779,24.8355,1143800.0
2007-11-21 14:30:00,34.52,34.54,34.45,34.45,1364300.0,24.8355,24.8499,24.7851,24.7851,1364300.0
2007-11-21 14:40:00,34.44,34.5,34.44,34.49,1230300.0,24.7779,24.8211,24.7779,24.8139,1230300.0
2007-11-21 14:50:00,34.5,34.56,34.49,34.54,1151800.0,24.8211,24.8642,24.8139,24.8499,1151800.0
2007-11-21 15:00:00,34.54,34.57,34.42,34.42,2030500.0,24.8499,24.8714,24.7635,24.7635,2030500.0
2007-11-21 15:10:00,34.42,34.44,34.32,34.39,3342400.0,24.7635,24.7779,24.6916,24.7419,3342400.0
2007-11-21 15:20:00,34.39,34.46,34.37,34.4,2450900.0,24.7419,24.7923,24.7275,24.7491,2450900.0
2007-11-21 15:30:00,34.4,34.42,34.37,34.4,4345700.0,24.7491,24.7635,24.7275,24.7491,4345700.0
2007-11-21 15:40:00,34.4,34.4,34.31,34.31,5410000.0,24.7491,24.7491,24.6844,24.6844,5410000.0
2007-11-21 15:50:00,34.31,34.37,34.18,34.21,6378900.0,24.6844,24.7275,24.5909,24.6124,6378900.0
2007-11-23 09:30:00,34.36,34.44,34.13,34.16,1549000.0,24.7204,24.7779,24.5549,24.5765,1549000.0
2007-11-23 09:40:00,34.15,34.18,33.87,33.9,1359500.0,24.5693,24.5909,24.3678,24.3894,1359500.0
2007-11-23 09:50:00,33.9,33.99,33.86,33.95,1371300.0,24.3894,24.4542,24.3606,24.4254,1371300.0
2007-11-23 10:00:00,33.95,34.0,33.91,33.91,1064100.0,24.4254,24.4614,24.3966,24.3966,1064100.0
2007-11-23 10:10:00,33.91,33.92,33.88,33.92,818700.0,24.3966,24.4038,24.375,24.4038,818700.0
2007-11-23 10:20:00,33.91,33.96,33.86,33.91,1080200.0,24.3966,24.4326,24.3606,24.3966,1080200.0
2007-11-23 10:30:00,33.9,33.95,33.89,33.9,661700.0,24.3894,24.4254,24.3822,24.3894,661700.0
2007-11-23 10:40:00,33.9,33.94,33.89,33.9,816800.0,24.3894,24.4182,24.3822,24.3894,816800.0
2007-11-23 10:50:00,33.89,33.93,33.87,33.88,1113800.0,24.3822,24.411,24.3678,24.375,1113800.0
2007-11-23 11:00:00,33.88,33.94,33.87,33.89,1391700.0,24.375,24.4182,24.3678,24.3822,1391700.0
2007-11-23 11:10:00,33.88,33.92,33.87,33.87,601400.0,24.375,24.4038,24.3678,24.3678,601400.0
2007-11-23 11:20:00,33.87,33.88,33.77,33.8,1724500.0,24.3678,24.375,24.2959,24.3175,1724500.0
2007-11-23 11:30:00,33.79,33.81,33.76,33.81,2017800.0,24.3103,24.3247,24.2887,24.3247,2017800.0
2007-11-23 11:40:00,33.81,33.84,33.78,33.82,1420700.0,24.3247,24.3462,24.3031,24.3319,1420700.0
2007-11-23 11:50:00,33.81,33.84,33.71,33.73,1357400.0,24.3247,24.3462,24.2527,24.2671,1357400.0
2007-11-23 12:00:00,33.72,33.79,33.71,33.79,2015700.0,24.2599,24.3103,24.2527,24.3103,2015700.0
2007-11-23 12:10:00,33.79,33.82,33.77,33.79,787500.0,24.3103,24.3319,24.2959,24.3103,787500.0
2007-11-23 12:20:00,33.79,34.01,33.77,33.84,1016300.0,24.3103,24.4685,24.2959,24.3462,1016300.0
2007-11-23 12:30:00,33.84,33.97,33.83,33.87,1812100.0,24.3462,24.4398,24.339,24.3678,1812100.0
2007-11-23 12:40:00,33.87,33.92,33.84,33.86,1781400.0,24.3678,24.4038,24.3462,24.3606,1781400.0
2007-11-23 12:50:00,33.86,34.11,33.86,34.08,4298300.0,24.3606,24.5405,24.3606,24.5189,4298300.0
2007-11-26 09:30:00,34.09,34.27,34.01,34.22,3204200.0,24.5261,24.6556,24.4685,24.6196,3204200.0
2007-11-26 09:40:00,34.21,34.31,34.19,34.28,2019100.0,24.6124,24.6844,24.598,24.6628,2019100.0
2007-11-26 09:50:00,34.28,34.35,34.02,34.35,2190200.0,24.6628,24.7132,24.4757,24.7132,2190200.0
2007-11-26 10:00:00,34.35,34.37,34.3,34.3,1311100.0,24.7132,24.7275,24.6772,24.6772,1311100.0
2007-11-26 10:10:00,34.3,34.32,34.26,34.3,1235900.0,24.6772,24.6916,24.6484,24.6772,1235900.0
2007-11-26 10:20:00,34.3,34.32,34.16,34.17,1315700.0,24.6772,24.6916,24.5765,24.5837,1315700.0
2007-11-26 10:30:00,34.17,34.23,34.16,34.21,957600.0,24.5837,24.6268,24.5765,24.6124,957600.0
2007-11-26 10:40:00,34.22,34.22,34.02,34.03,1264600.0,24.6196,24.6196,24.4757,24.4829,1264600.0
2007-11-26 10:50:00,34.02,34.04,33.86,33.88,3433600.0,24.4757,24.4901,24.3606,24.375,3433600.0
2007-11-26 11:00:00,33.88,34.06,33.86,34.01,1949800.0,24.375,24.5045,24.3606,24.4685,1949800.0
2007-11-26 11:10:00,34.01,34.01,33.79,33.83,1602700.0,24.4685,24.4685,24.3103,24.339,1602700.0
2007-11-26 11:20:00,33.84,33.85,33.77,33.77,1051200.0,24.3462,24.3534,24.2959,24.2959,1051200.0
2007-11-26 11:30:00,33.77,33.83,33.72,33.74,1154300.0,24.2959,24.339,24.2599,24.2743,1154300.0
2007-11-26 11:40:00,33.74,33.86,33.72,33.85,1015400.0,24.2743,24.3606,24.2599,24.3534,1015400.0
2007-11-26 11:50:00,33.86,33.86,33.75,33.77,1181900.0,24.3606,24.3606,24.2815,24.2959,1181900.0
2007-11-26 12:00:00,33.77,33.86,33.74,33.75,1295000.0,24.2959,24.3606,24.2743,24.2815,1295000.0
2007-11-26 12:10:00,33.75,33.78,33.7,33.7,1356300.0,24.2815,24.3031,24.2455,24.2455,1356300.0
2007-11-26 12:20:00,33.7,33.77,33.67,33.76,1595500.0,24.2455,24.2959,24.2239,24.2887,1595500.0
2007-11-26 12:30:00,33.76,33.79,33.76,33.79,806500.0,24.2887,24.3103,24.2887,24.3103,806500.0
2007-11-26 12:40:00,33.78,33.83,33.78,33.82,933400.0,24.3031,24.339,24.3031,24.3319,933400.0
2007-11-26 12:50:00,33.83,33.83,33.75,33.75,1013500.0,24.339,24.339,24.2815,24.2815,1013500.0
2007-11-26 13:00:00,33.75,33.82,33.74,33.77,1499200.0,24.2815,24.3319,24.2743,24.2959,1499200.0
2007-11-26 13:10:00,33.77,33.77,33.67,33.69,1560400.0,24.2959,24.2959,24.2239,24.2383,1560400.0
2007-11-26 13:20:00,33.68,33.7,33.63,33.63,1469800.0,24.2311,24.2455,24.1952,24.1952,1469800.0
2007-11-26 13:30:00,33.63,33.75,33.63,33.74,1312000.0,24.1952,24.2815,24.1952,24.2743,1312000.0
2007-11-26 13:40:00,33.74,33.75,33.66,33.66,1148300.0,24.2743,24.2815,24.2167,24.2167,1148300.0
2007-11-26 13:50:00,33.66,33.69,33.66,33.67,1175700.0,24.2167,24.2383,24.2167,24.2239,1175700.0
2007-11-26 14:00:00,33.67,33.75,33.6,33.61,2445700.0,24.2239,24.2815,24.1736,24.1808,2445700.0
2007-11-26 14:10:00,33.6,33.62,33.53,33.53,1700700.0,24.1736,24.188,24.1232,24.1232,1700700.0
2007-11-26 14:20:00,33.54,33.61,33.53,33.59,1568400.0,24.1304,24.1808,24.1232,24.1664,1568400.0
2007-11-26 14:30:00,33.59,33.63,33.53,33.53,1637400.0,24.1664,24.1952,24.1232,24.1232,1637400.0
2007-11-26 14:40:00,33.53,33.54,33.42,33.47,2264200.0,24.1232,24.1304,24.0441,24.08,2264200.0
2007-11-26 14:50:00,33.47,33.57,33.46,33.47,2554400.0,24.08,24.152,24.0728,24.08,2554400.0
2007-11-26 15:00:00,33.46,33.5,33.42,33.43,3298100.0,24.0728,24.1016,24.0441,24.0513,3298100.0
2007-11-26 15:10:00,33.44,33.44,33.31,33.31,3723500.0,24.0585,24.0585,23.9649,23.9649,3723500.0
2007-11-26 15:20:00,33.31,33.34,33.18,33.2,3443000.0,23.9649,23.9865,23.8714,23.8858,3443000.0
2007-11-26 15:30:00,33.2,33.26,33.13,33.24,3790700.0,23.8858,23.929,23.8354,23.9146,3790700.0
2007-11-26 15:40:00,33.25,33.29,33.14,33.22,3257800.0,23.9218,23.9505,23.8426,23.9002,3257800.0
2007-11-26 15:50:00,33.22,33.23,32.93,32.99,6726400.0,23.9002,23.9074,23.6915,23.7347,6726400.0
2007-11-27 09:30:00,33.27,33.5,33.25,33.4,3127600.0,23.9362,24.1016,23.9218,24.0297,3127600.0
2007-11-27 09:40:00,33.41,33.44,33.31,33.35,1849300.0,24.0369,24.0585,23.9649,23.9937,1849300.0
2007-11-27 09:50:00,33.34,33.37,33.32,33.32,2097600.0,23.9865,24.0081,23.9721,23.9721,2097600.0
2007-11-27 10:00:00,33.32,33.35,33.17,33.19,2654900.0,23.9721,23.9937,23.8642,23.8786,2654900.0
2007-11-27 10:10:00,33.19,33.27,33.04,33.21,2968000.0,23.8786,23.9362,23.7707,23.893,2968000.0
2007-11-27 10:20:00,33.2,33.27,33.17,33.23,2034800.0,23.8858,23.9362,23.8642,23.9074,2034800.0
2007-11-27 10:30:00,33.23,33.38,33.22,33.36,2689000.0,23.9074,24.0153,23.9002,24.0009,2689000.0
2007-11-27 10:40:00,33.37,33.58,33.35,33.58,2499700.0,24.0081,24.1592,23.9937,24.1592,2499700.0
2007-11-27 10:50:00,33.58,33.6,33.48,33.5,1745800.0,24.1592,24.1736,24.0872,24.1016,1745800.0
2007-11-27 11:00:00,33.5,33.55,33.38,33.39,1691300.0,24.1016,24.1376,24.0153,24.0225,1691300.0
2007-11-27 11:10:00,33.38,33.47,33.38,33.46,1125100.0,24.0153,24.08,24.0153,24.0728,1125100.0
2007-11-27 11:20:00,33.46,33.51,33.43,33.45,1004400.0,24.0728,24.1088,24.0513,24.0657,1004400.0
2007-11-27 11:30:00,33.44,33.52,33.44,33.47,1633100.0,24.0585,24.116,24.0585,24.08,1633100.0
2007-11-27 11:40:00,33.47,33.5,33.4,33.43,770300.0,24.08,24.1016,24.0297,24.0513,770300.0
2007-11-27 11:50:00,33.43,33.43,33.31,33.32,997200.0,24.0513,24.0513,23.9649,23.9721,997200.0
2007-11-27 12:00:00,33.32,33.33,33.3,33.31,1171000.0,23.9721,23.9793,23.9577,23.9649,1171000.0
2007-11-27 12:10:00,33.31,33.32,33.27,33.31,1009200.0,23.9649,23.9721,23.9362,23.9649,1009200.0
2007-11-27 12:20:00,33.3,33.33,33.25,33.27,1306500.0,23.9577,23.9793,23.9218,23.9362,1306500.0
2007-11-27 12:30:00,33.27,33.45,33.25,33.45,1219200.0,23.9362,24.0657,23.9218,24.0657,1219200.0
2007-11-27 12:40:00,33.45,33.48,33.4,33.45,1295400.0,24.0657,24.0872,24.0297,24.0657,1295400.0
2007-11-27 12:50:00,33.46,33.46,33.32,33.35,974800.0,24.0728,24.0728,23.9721,23.9937,974800.0
2007-11-27 13:00:00,33.36,33.4,33.3,33.4,1012100.0,24.0009,24.0297,23.9577,24.0297,1012100.0
2007-11-27 13:10:00,33.4,33.4,33.33,33.34,704800.0,24.0297,24.0297,23.9793,23.9865,704800.0
2007-11-27 13:20:00,33.34,33.41,33.32,33.39,1067500.0,23.9865,24.0369,23.9721,24.0225,1067500.0
2007-11-27 13:30:00,33.4,33.4,33.35,33.36,767600.0,24.0297,24.0297,23.9937,24.0009,767600.0
2007-11-27 13:40:00,33.36,33.36,33.26,33.28,1267600.0,24.0009,24.0009,23.929,23.9433,1267600.0
2007-11-27 13:50:00,33.28,33.28,33.14,33.25,1860300.0,23.9433,23.9433,23.8426,23.9218,1860300.0
2007-11-27 14:00:00,33.25,33.26,33.04,33.11,1839700.0,23.9218,23.929,23.7707,23.821,1839700.0
2007-11-27 14:10:00,33.11,33.16,33.07,33.14,1387200.0,23.821,23.857,23.7923,23.8426,1387200.0
2007-11-27 14:20:00,33.14,33.14,32.89,32.94,2598000.0,23.8426,23.8426,23.6628,23.6987,2598000.0
2007-11-27 14:30:00,32.95,32.99,32.68,32.73,2911000.0,23.7059,23.7347,23.5117,23.5476,2911000.0
2007-11-27 14:40:00,32.73,32.85,32.71,32.81,2206000.0,23.5476,23.634,23.5333,23.6052,2206000.0
2007-11-27 14:50:00,32.81,32.94,32.78,32.9,2032800.0,23.6052,23.6987,23.5836,23.67,2032800.0
2007-11-27 15:00:00,32.9,32.94,32.78,32.79,2016100.0,23.67,23.6987,23.5836,23.5908,2016100.0
2007-11-27 15:10:00,32.79,33.06,32.78,33.03,4391200.0,23.5908,23.7851,23.5836,23.7635,4391200.0
2007-11-27 15:20:00,33.03,33.16,32.82,32.96,3529500.0,23.7635,23.857,23.6124,23.7131,3529500.0
2007-11-27 15:30:00,32.96,33.19,32.82,33.14,3833900.0,23.7131,23.8786,23.6124,23.8426,3833900.0
2007-11-27 15:40:00,33.14,33.28,33.0,33.04,4016000.0,23.8426,23.9433,23.7419,23.7707,4016000.0
2007-11-27 15:50:00,33.05,33.07,32.99,33.05,5385400.0,23.7779,23.7923,23.7347,23.7779,5385400.0
2007-11-28 09:30:00,33.38,33.39,33.08,33.22,3440100.0,24.0153,24.0225,23.7995,23.9002,3440100.0
2007-11-28 09:40:00,33.22,33.27,33.18,33.26,2282800.0,23.9002,23.9362,23.8714,23.929,2282800.0
2007-11-28 09:50:00,33.26,33.27,33.1,33.14,2419500.0,23.929,23.9362,23.8138,23.8426,2419500.0
2007-11-28 10:00:00,33.14,33.15,32.9,32.94,2947200.0,23.8426,23.8498,23.67,23.6987,2947200.0
2007-11-28 10:10:00,32.94,33.17,32.93,33.15,2651100.0,23.6987,23.8642,23.6915,23.8498,2651100.0
2007-11-28 10:20:00,33.15,33.22,33.13,33.21,2166500.0,23.8498,23.9002,23.8354,23.893,2166500.0
2007-11-28 10:30:00,33.2,33.34,33.18,33.32,3325600.0,23.8858,23.9865,23.8714,23.9721,3325600.0
2007-11-28 10:40:00,33.33,33.49,33.26,33.44,2948500.0,23.9793,24.0944,23.929,24.0585,2948500.0
2007-11-28 10:50:00,33.43,33.5,33.41,33.44,1809200.0,24.0513,24.1016,24.0369,24.0585,1809200.0
2007-11-28 11:00:00,33.44,33.45,33.35,33.4,1534000.0,24.0585,24.0657,23.9937,24.0297,1534000.0
2007-11-28 11:10:00,33.41,33.44,33.37,33.43,1067200.0,24.0369,24.0585,24.0081,24.0513,1067200.0
2007-11-28 11:20:00,33.43,33.44,33.35,33.4,1375000.0,24.0513,24.0585,23.9937,24.0297,1375000.0
2007-11-28 11:30:00,33.41,33.41,33.36,33.37,1658500.0,24.0369,24.0369,24.0009,24.0081,1658500.0
2007-11-28 11:40:00,33.36,33.36,33.25,33.27,1734000.0,24.0009,24.0009,23.9218,23.9362,1734000.0
2007-11-28 11:50:00,33.27,33.35,33.26,33.35,917900.0,23.9362,23.9937,23.929,23.9937,917900.0
2007-11-28 12:00:00,33.35,33.41,33.32,33.35,1921400.0,23.9937,24.0369,23.9721,23.9937,1921400.0
2007-11-28 12:10:00,33.35,33.36,33.23,33.3,1218600.0,23.9937,24.0009,23.9074,23.9577,1218600.0
2007-11-28 12:20:00,33.3,33.3,33.26,33.29,1176800.0,23.9577,23.9577,23.929,23.9505,1176800.0
2007-11-28 12:30:00,33.29,33.32,33.26,33.31,876800.0,23.9505,23.9721,23.929,23.9649,876800.0
2007-11-28 12:40:00,33.31,33.31,33.22,33.26,1392600.0,23.9649,23.9649,23.9002,23.929,1392600.0
2007-11-28 12:50:00,33.25,33.28,33.25,33.27,741900.0,23.9218,23.9433,23.9218,23.9362,741900.0
2007-11-28 13:00:00,33.27,33.28,33.23,33.24,785200.0,23.9362,23.9433,23.9074,23.9146,785200.0
2007-11-28 13:10:00,33.25,33.33,33.23,33.31,1580200.0,23.9218,23.9793,23.9074,23.9649,1580200.0
2007-11-28 13:20:00,33.3,33.36,33.26,33.29,1379400.0,23.9577,24.0009,23.929,23.9505,1379400.0
2007-11-28 13:30:00,33.3,33.35,33.28,33.31,1190500.0,23.9577,23.9937,23.9433,23.9649,1190500.0
2007-11-28 13:40:00,33.32,33.32,33.25,33.26,1098900.0,23.9721,23.9721,23.9218,23.929,1098900.0
2007-11-28 13:50:00,33.26,33.4,33.25,33.36,1908000.0,23.929,24.0297,23.9218,24.0009,1908000.0
2007-11-28 14:00:00,33.36,33.41,33.29,33.41,1467700.0,24.0009,24.0369,23.9505,24.0369,1467700.0
2007-11-28 14:10:00,33.4,33.55,33.37,33.49,3031900.0,24.0297,24.1376,24.0081,24.0944,3031900.0
2007-11-28 14:20:00,33.5,33.52,33.46,33.49,1224800.0,24.1016,24.116,24.0728,24.0944,1224800.0
2007-11-28 14:30:00,33.49,33.62,33.48,33.49,2060700.0,24.0944,24.188,24.0872,24.0944,2060700.0
2007-11-28 14:40:00,33.49,33.54,33.47,33.49,1348600.0,24.0944,24.1304,24.08,24.0944,1348600.0
2007-11-28 14:50:00,33.49,33.59,33.49,33.59,1500000.0,24.0944,24.1664,24.0944,24.1664,1500000.0
2007-11-28 15:00:00,33.59,33.73,33.58,33.71,2777800.0,24.1664,24.2671,24.1592,24.2527,2777800.0
2007-11-28 15:10:00,33.71,33.89,33.7,33.87,3165500.0,24.2527,24.3822,24.2455,24.3678,3165500.0
2007-11-28 15:20:00,33.87,33.89,33.78,33.81,2080800.0,24.3678,24.3822,24.3031,24.3247,2080800.0
2007-11-28 15:30:00,33.81,33.81,33.7,33.73,2915400.0,24.3247,24.3247,24.2455,24.2671,2915400.0
2007-11-28 15:40:00,33.74,33.75,33.53,33.54,3317700.0,24.2743,24.2815,24.1232,24.1304,3317700.0
2007-11-28 15:50:00,33.53,33.74,33.53,33.69,7283500.0,24.1232,24.2743,24.1232,24.2383,7283500.0
2007-11-29 09:30:00,33.51,33.83,33.5,33.83,2100100.0,24.1088,24.339,24.1016,24.339,2100100.0
2007-11-29 09:40:00,33.83,33.93,33.74,33.75,2165600.0,24.339,24.411,24.2743,24.2815,2165600.0
2007-11-29 09:50:00,33.76,33.85,33.6,33.71,1920400.0,24.2887,24.3534,24.1736,24.2527,1920400.0
2007-11-29 10:00:00,33.71,33.78,33.49,33.51,1670000.0,24.2527,24.3031,24.0944,24.1088,1670000.0
2007-11-29 10:10:00,33.51,33.62,33.44,33.62,1698100.0,24.1088,24.188,24.0585,24.188,1698100.0
2007-11-29 10:20:00,33.62,33.74,33.57,33.74,1384700.0,24.188,24.2743,24.152,24.2743,1384700.0
2007-11-29 10:30:00,33.74,33.77,33.65,33.73,1317100.0,24.2743,24.2959,24.2095,24.2671,1317100.0
2007-11-29 10:40:00,33.73,33.74,33.62,33.66,1114300.0,24.2671,24.2743,24.188,24.2167,1114300.0
2007-11-29 10:50:00,33.66,33.73,33.6,33.71,1182700.0,24.2167,24.2671,24.1736,24.2527,1182700.0
2007-11-29 11:00:00,33.7,33.78,33.63,33.77,1107800.0,24.2455,24.3031,24.1952,24.2959,1107800.0
2007-11-29 11:10:00,33.76,33.84,33.76,33.8,1037800.0,24.2887,24.3462,24.2887,24.3175,1037800.0
2007-11-29 11:20:00,33.79,33.81,33.7,33.76,804300.0,24.3103,24.3247,24.2455,24.2887,804300.0
2007-11-29 11:30:00,33.75,33.81,33.68,33.68,1276100.0,24.2815,24.3247,24.2311,24.2311,1276100.0
2007-11-29 11:40:00,33.69,33.8,33.67,33.76,877100.0,24.2383,24.3175,24.2239,24.2887,877100.0
2007-11-29 11:50:00,33.76,33.77,33.67,33.67,964900.0,24.2887,24.2959,24.2239,24.2239,964900.0
2007-11-29 12:00:00,33.67,33.72,33.67,33.71,726900.0,24.2239,24.2599,24.2239,24.2527,726900.0
2007-11-29 12:10:00,33.7,33.71,33.66,33.68,738200.0,24.2455,24.2527,24.2167,24.2311,738200.0
2007-11-29 12:20:00,33.68,33.69,33.66,33.68,739900.0,24.2311,24.2383,24.2167,24.2311,739900.0
2007-11-29 12:30:00,33.68,33.68,33.67,33.68,625900.0,24.2311,24.2311,24.2239,24.2311,625900.0
2007-11-29 12:40:00,33.68,33.7,33.64,33.66,924800.0,24.2311,24.2455,24.2024,24.2167,924800.0
2007-11-29 12:50:00,33.65,33.69,33.62,33.63,921600.0,24.2095,24.2383,24.188,24.1952,921600.0
2007-11-29 13:00:00,33.64,33.66,33.62,33.64,973400.0,24.2024,24.2167,24.188,24.2024,973400.0
2007-11-29 13:10:00,33.64,33.69,33.6,33.6,1122400.0,24.2024,24.2383,24.1736,24.1736,1122400.0
2007-11-29 13:20:00,33.61,33.63,33.48,33.5,1295300.0,24.1808,24.1952,24.0872,24.1016,1295300.0
2007-11-29 13:30:00,33.51,33.52,33.48,33.5,857500.0,24.1088,24.116,24.0872,24.1016,857500.0
2007-11-29 13:40:00,33.49,33.5,33.31,33.41,1704200.0,24.0944,24.1016,23.9649,24.0369,1704200.0
2007-11-29 13:50:00,33.41,33.57,33.4,33.51,1134300.0,24.0369,24.152,24.0297,24.1088,1134300.0
2007-11-29 14:00:00,33.51,33.6,33.49,33.6,1277400.0,24.1088,24.1736,24.0944,24.1736,1277400.0
2007-11-29 14:10:00,33.6,33.64,33.53,33.58,980800.0,24.1736,24.2024,24.1232,24.1592,980800.0
2007-11-29 14:20:00,33.58,33.6,33.52,33.56,898400.0,24.1592,24.1736,24.116,24.1448,898400.0
2007-11-29 14:30:00,33.56,33.57,33.46,33.5,1091900.0,24.1448,24.152,24.0728,24.1016,1091900.0
2007-11-29 14:40:00,33.5,33.56,33.5,33.52,795000.0,24.1016,24.1448,24.1016,24.116,795000.0
2007-11-29 14:50:00,33.52,33.57,33.46,33.56,988000.0,24.116,24.152,24.0728,24.1448,988000.0
2007-11-29 15:00:00,33.57,33.65,33.52,33.58,1857900.0,24.152,24.2095,24.116,24.1592,1857900.0
2007-11-29 15:10:00,33.59,33.59,33.44,33.52,1772100.0,24.1664,24.1664,24.0585,24.116,1772100.0
2007-11-29 15:20:00,33.52,33.53,33.46,33.52,1028800.0,24.116,24.1232,24.0728,24.116,1028800.0
2007-11-29 15:30:00,33.51,33.52,33.42,33.5,1680300.0,24.1088,24.116,24.0441,24.1016,1680300.0
2007-11-29 15:40:00,33.5,33.61,33.45,33.56,2153900.0,24.1016,24.1808,24.0657,24.1448,2153900.0
2007-11-29 15:50:00,33.56,33.59,33.47,33.59,2534400.0,24.1448,24.1664,24.08,24.1664,2534400.0
2007-11-30 09:30:00,33.9,34.12,33.86,33.93,5699400.0,24.3894,24.5477,24.3606,24.411,5699400.0
2007-11-30 09:40:00,33.93,33.94,33.78,33.85,1531600.0,24.411,24.4182,24.3031,24.3534,1531600.0
2007-11-30 09:50:00,33.85,33.87,33.74,33.85,1196900.0,24.3534,24.3678,24.2743,24.3534,1196900.0
2007-11-30 10:00:00,33.84,33.87,33.75,33.83,1321000.0,24.3462,24.3678,24.2815,24.339,1321000.0
2007-11-30 10:10:00,33.83,33.85,33.73,33.85,1195600.0,24.339,24.3534,24.2671,24.3534,1195600.0
2007-11-30 10:20:00,33.85,33.91,33.83,33.91,1466000.0,24.3534,24.3966,24.339,24.3966,1466000.0
2007-11-30 10:30:00,33.91,33.93,33.82,33.83,1525900.0,24.3966,24.411,24.3319,24.339,1525900.0
2007-11-30 10:40:00,33.84,33.84,33.8,33.83,680000.0,24.3462,24.3462,24.3175,24.339,680000.0
2007-11-30 10:50:00,33.82,33.83,33.75,33.75,1452800.0,24.3319,24.339,24.2815,24.2815,1452800.0
2007-11-30 11:00:00,33.75,33.76,33.55,33.59,2345900.0,24.2815,24.2887,24.1376,24.1664,2345900.0
2007-11-30 11:10:00,33.58,33.95,33.55,33.59,1781200.0,24.1592,24.4254,24.1376,24.1664,1781200.0
2007-11-30 11:20:00,33.59,33.67,33.55,33.65,1120900.0,24.1664,24.2239,24.1376,24.2095,1120900.0
2007-11-30 11:30:00,33.65,33.66,33.54,33.64,1034900.0,24.2095,24.2167,24.1304,24.2024,1034900.0
2007-11-30 11:40:00,33.63,33.74,33.63,33.72,758000.0,24.1952,24.2743,24.1952,24.2599,758000.0
2007-11-30 11:50:00,33.71,33.8,33.62,33.69,1156100.0,24.2527,24.3175,24.188,24.2383,1156100.0
2007-11-30 12:00:00,33.69,33.8,33.58,33.58,633800.0,24.2383,24.3175,24.1592,24.1592,633800.0
2007-11-30 12:10:00,33.58,33.62,33.51,33.53,697300.0,24.1592,24.188,24.1088,24.1232,697300.0
2007-11-30 12:20:00,33.53,33.58,33.46,33.57,727300.0,24.1232,24.1592,24.0728,24.152,727300.0
2007-11-30 12:30:00,33.57,33.64,33.55,33.59,968200.0,24.152,24.2024,24.1376,24.1664,968200.0
2007-11-30 12:40:00,33.6,33.8,33.55,33.6,788700.0,24.1736,24.3175,24.1376,24.1736,788700.0
2007-11-30 12:50:00,33.6,33.64,33.58,33.61,487400.0,24.1736,24.2024,24.1592,24.1808,487400.0
2007-11-30 13:00:00,33.6,33.62,33.5,33.51,854900.0,24.1736,24.188,24.1016,24.1088,854900.0
2007-11-30 13:10:00,33.5,33.51,33.4,33.44,1163400.0,24.1016,24.1088,24.0297,24.0585,1163400.0
2007-11-30 13:20:00,33.44,33.54,33.43,33.51,654400.0,24.0585,24.1304,24.0513,24.1088,654400.0
2007-11-30 13:30:00,33.51,33.58,33.49,33.52,689800.0,24.1088,24.1592,24.0944,24.116,689800.0
2007-11-30 13:40:00,33.52,33.54,33.44,33.47,587100.0,24.116,24.1304,24.0585,24.08,587100.0
2007-11-30 13:50:00,33.47,33.48,33.41,33.42,517700.0,24.08,24.0872,24.0369,24.0441,517700.0
2007-11-30 14:00:00,33.41,33.44,33.35,33.4,1130900.0,24.0369,24.0585,23.9937,24.0297,1130900.0
2007-11-30 14:10:00,33.4,33.45,33.39,33.44,841600.0,24.0297,24.0657,24.0225,24.0585,841600.0
2007-11-30 14:20:00,33.44,33.46,33.41,33.45,624600.0,24.0585,24.0728,24.0369,24.0657,624600.0
2007-11-30 14:30:00,33.45,33.54,33.43,33.52,1109900.0,24.0657,24.1304,24.0513,24.116,1109900.0
2007-11-30 14:40:00,33.52,33.58,33.47,33.52,1047100.0,24.116,24.1592,24.08,24.116,1047100.0
2007-11-30 14:50:00,33.52,33.54,33.45,33.51,1069300.0,24.116,24.1304,24.0657,24.1088,1069300.0
2007-11-30 15:00:00,33.5,33.52,33.26,33.28,1555000.0,24.1016,24.116,23.929,23.9433,1555000.0
2007-11-30 15:10:00,33.27,33.45,33.19,33.42,1660200.0,23.9362,24.0657,23.8786,24.0441,1660200.0
2007-11-30 15:20:00,33.42,33.51,33.41,33.48,1705200.0,24.0441,24.1088,24.0369,24.0872,1705200.0
2007-11-30 15:30:00,33.47,33.54,33.4,33.5,1720000.0,24.08,24.1304,24.0297,24.1016,1720000.0
2007-11-30 15:40:00,33.51,33.58,33.4,33.44,3061100.0,24.1088,24.1592,24.0297,24.0585,3061100.0
2007-11-30 15:50:00,33.44,33.7,33.38,33.58,4127700.0,24.0585,24.2455,24.0153,24.1592,4127700.0
2007-12-03 09:30:00,33.5,33.58,33.36,33.46,2463400.0,24.1016,24.1592,24.0009,24.0728,2463400.0
2007-12-03 09:40:00,33.46,33.64,33.46,33.57,1741400.0,24.0728,24.2024,24.0728,24.152,1741400.0
2007-12-03 09:50:00,33.56,33.61,33.48,33.49,1191700.0,24.1448,24.1808,24.0872,24.0944,1191700.0
2007-12-03 10:00:00,33.5,33.54,33.35,33.35,1620800.0,24.1016,24.1304,23.9937,23.9937,1620800.0
2007-12-03 10:10:00,33.35,33.44,33.35,33.37,1107700.0,23.9937,24.0585,23.9937,24.0081,1107700.0
2007-12-03 10:20:00,33.38,33.4,33.22,33.22,1186100.0,24.0153,24.0297,23.9002,23.9002,1186100.0
2007-12-03 10:30:00,33.23,33.41,33.22,33.33,1463800.0,23.9074,24.0369,23.9002,23.9793,1463800.0
2007-12-03 10:40:00,33.33,33.41,33.3,33.34,1471100.0,23.9793,24.0369,23.9577,23.9865,1471100.0
2007-12-03 10:50:00,33.34,33.51,33.33,33.4,1534300.0,23.9865,24.1088,23.9793,24.0297,1534300.0
2007-12-03 11:00:00,33.4,33.42,33.36,33.4,776800.0,24.0297,24.0441,24.0009,24.0297,776800.0
2007-12-03 11:10:00,33.39,33.4,33.33,33.33,644900.0,24.0225,24.0297,23.9793,23.9793,644900.0
2007-12-03 11:20:00,33.34,33.45,33.34,33.45,1281600.0,23.9865,24.0657,23.9865,24.0657,1281600.0
2007-12-03 11:30:00,33.44,33.48,33.43,33.45,911100.0,24.0585,24.0872,24.0513,24.0657,911100.0
2007-12-03 11:40:00,33.46,33.46,33.42,33.44,936000.0,24.0728,24.0728,24.0441,24.0585,936000.0
2007-12-03 11:50:00,33.44,33.5,33.39,33.43,1281300.0,24.0585,24.1016,24.0225,24.0513,1281300.0
2007-12-03 12:00:00,33.43,33.45,33.39,33.43,538000.0,24.0513,24.0657,24.0225,24.0513,538000.0
2007-12-03 12:10:00,33.44,33.46,33.42,33.44,441300.0,24.0585,24.0728,24.0441,24.0585,441300.0
2007-12-03 12:20:00,33.44,33.47,33.42,33.47,504500.0,24.0585,24.08,24.0441,24.08,504500.0
2007-12-03 12:30:00,33.47,33.49,33.44,33.46,513500.0,24.08,24.0944,24.0585,24.0728,513500.0
2007-12-03 12:40:00,33.45,33.48,33.44,33.45,324100.0,24.0657,24.0872,24.0585,24.0657,324100.0
2007-12-03 12:50:00,33.44,33.48,33.4,33.4,765100.0,24.0585,24.0872,24.0297,24.0297,765100.0
2007-12-03 13:00:00,33.4,33.41,33.3,33.33,1000800.0,24.0297,24.0369,23.9577,23.9793,1000800.0
2007-12-03 13:10:00,33.33,33.35,33.22,33.24,769400.0,23.9793,23.9937,23.9002,23.9146,769400.0
2007-12-03 13:20:00,33.24,33.3,33.14,33.17,1279900.0,23.9146,23.9577,23.8426,23.8642,1279900.0
2007-12-03 13:30:00,33.17,33.17,32.96,33.01,2740300.0,23.8642,23.8642,23.7131,23.7491,2740300.0
2007-12-03 13:40:00,33.01,33.02,32.9,33.01,2306200.0,23.7491,23.7563,23.67,23.7491,2306200.0
2007-12-03 13:50:00,33.01,33.02,32.92,32.96,1411300.0,23.7491,23.7563,23.6843,23.7131,1411300.0
2007-12-03 14:00:00,32.95,33.08,32.95,33.05,811400.0,23.7059,23.7995,23.7059,23.7779,811400.0
2007-12-03 14:10:00,33.06,33.08,32.97,33.0,722600.0,23.7851,23.7995,23.7203,23.7419,722600.0
2007-12-03 14:20:00,33.01,33.04,32.9,32.91,1110200.0,23.7491,23.7707,23.67,23.6772,1110200.0
2007-12-03 14:30:00,32.9,32.91,32.81,32.86,3083200.0,23.67,23.6772,23.6052,23.6412,3083200.0
2007-12-03 14:40:00,32.86,32.87,32.68,32.77,2308900.0,23.6412,23.6484,23.5117,23.5764,2308900.0
2007-12-03 14:50:00,32.76,32.85,32.76,32.83,1842000.0,23.5692,23.634,23.5692,23.6196,1842000.0
2007-12-03 15:00:00,32.84,32.88,32.75,32.76,1365300.0,23.6268,23.6556,23.562,23.5692,1365300.0
2007-12-03 15:10:00,32.76,32.83,32.75,32.81,1760100.0,23.5692,23.6196,23.562,23.6052,1760100.0
2007-12-03 15:20:00,32.8,32.95,32.8,32.92,2321200.0,23.598,23.7059,23.598,23.6843,2321200.0
2007-12-03 15:30:00,32.93,32.99,32.78,32.92,2356100.0,23.6915,23.7347,23.5836,23.6843,2356100.0
2007-12-03 15:40:00,32.91,32.92,32.85,32.88,2286600.0,23.6772,23.6843,23.634,23.6556,2286600.0
2007-12-03 15:50:00,32.88,32.95,32.8,32.95,3625500.0,23.6556,23.7059,23.598,23.7059,3625500.0
2007-12-04 09:30:00,32.75,32.94,32.74,32.85,2753200.0,23.562,23.6987,23.5548,23.634,2753200.0
2007-12-04 09:40:00,32.86,33.07,32.85,33.01,2526700.0,23.6412,23.7923,23.634,23.7491,2526700.0
2007-12-04 09:50:00,33.02,33.24,32.99,33.22,2238400.0,23.7563,23.9146,23.7347,23.9002,2238400.0
2007-12-04 10:00:00,33.22,33.24,33.1,33.14,1684100.0,23.9002,23.9146,23.8138,23.8426,1684100.0
2007-12-04 10:10:00,33.14,33.21,33.08,33.08,1026600.0,23.8426,23.893,23.7995,23.7995,1026600.0
2007-12-04 10:20:00,33.08,33.15,32.76,33.11,1210600.0,23.7995,23.8498,23.5692,23.821,1210600.0
2007-12-04 10:30:00,33.12,33.19,33.11,33.14,781800.0,23.8282,23.8786,23.821,23.8426,781800.0
2007-12-04 10:40:00,33.14,33.24,33.12,33.17,879600.0,23.8426,23.9146,23.8282,23.8642,879600.0
2007-12-04 10:50:00,33.2,33.2,33.11,33.13,933900.0,23.8858,23.8858,23.821,23.8354,933900.0
2007-12-04 11:00:00,33.14,33.15,33.08,33.12,967400.0,23.8426,23.8498,23.7995,23.8282,967400.0
2007-12-04 11:10:00,33.12,33.17,33.1,33.12,611400.0,23.8282,23.8642,23.8138,23.8282,611400.0
2007-12-04 11:20:00,33.12,33.16,33.02,33.03,721300.0,23.8282,23.857,23.7563,23.7635,721300.0
2007-12-04 11:30:00,33.03,33.14,32.95,33.02,1433800.0,23.7635,23.8426,23.7059,23.7563,1433800.0
2007-12-04 11:40:00,33.03,33.07,33.0,33.07,609700.0,23.7635,23.7923,23.7419,23.7923,609700.0
2007-12-04 11:50:00,33.07,33.08,33.0,33.02,830300.0,23.7923,23.7995,23.7419,23.7563,830300.0
2007-12-04 12:00:00,33.02,33.05,32.96,32.98,1330900.0,23.7563,23.7779,23.7131,23.7275,1330900.0
2007-12-04 12:10:00,32.97,33.04,32.97,33.0,1118700.0,23.7203,23.7707,23.7203,23.7419,1118700.0
2007-12-04 12:20:00,33.0,33.02,32.98,33.01,681500.0,23.7419,23.7563,23.7275,23.7491,681500.0
2007-12-04 12:30:00,33.0,33.02,32.92,32.92,414400.0,23.7419,23.7563,23.6843,23.6843,414400.0
2007-12-04 12:40:00,32.92,32.99,32.88,32.97,657900.0,23.6843,23.7347,23.6556,23.7203,657900.0
2007-12-04 12:50:00,32.96,32.98,32.96,32.97,353200.0,23.7131,23.7275,23.7131,23.7203,353200.0
2007-12-04 13:00:00,32.97,33.05,32.97,33.03,952800.0,23.7203,23.7779,23.7203,23.7635,952800.0
2007-12-04 13:10:00,33.03,33.05,32.99,33.0,944200.0,23.7635,23.7779,23.7347,23.7419,944200.0
2007-12-04 13:20:00,33.0,33.01,32.93,32.95,733800.0,23.7419,23.7491,23.6915,23.7059,733800.0
2007-12-04 13:30:00,32.94,32.96,32.88,32.91,1180500.0,23.6987,23.7131,23.6556,23.6772,1180500.0
2007-12-04 13:40:00,32.91,32.96,32.9,32.94,459500.0,23.6772,23.7131,23.67,23.6987,459500.0
2007-12-04 13:50:00,32.95,32.96,32.83,32.84,1081800.0,23.7059,23.7131,23.6196,23.6268,1081800.0
2007-12-04 14:00:00,32.84,32.84,32.71,32.71,1540200.0,23.6268,23.6268,23.5333,23.5333,1540200.0
2007-12-04 14:10:00,32.71,32.78,32.68,32.71,1400800.0,23.5333,23.5836,23.5117,23.5333,1400800.0
2007-12-04 14:20:00,32.72,32.76,32.63,32.72,1441900.0,23.5405,23.5692,23.4757,23.5405,1441900.0
2007-12-04 14:30:00,32.72,32.74,32.63,32.69,704800.0,23.5405,23.5548,23.4757,23.5189,704800.0
2007-12-04 14:40:00,32.69,32.73,32.65,32.69,843600.0,23.5189,23.5476,23.4901,23.5189,843600.0
2007-12-04 14:50:00,32.69,32.95,32.66,32.88,2376400.0,23.5189,23.7059,23.4973,23.6556,2376400.0
2007-12-04 15:00:00,32.88,32.94,32.83,32.87,1124000.0,23.6556,23.6987,23.6196,23.6484,1124000.0
2007-12-04 15:10:00,32.88,32.88,32.79,32.81,1196300.0,23.6556,23.6556,23.5908,23.6052,1196300.0
2007-12-04 15:20:00,32.81,32.82,32.75,32.77,1011900.0,23.6052,23.6124,23.562,23.5764,1011900.0
2007-12-04 15:30:00,32.77,32.8,32.73,32.73,1380500.0,23.5764,23.598,23.5476,23.5476,1380500.0
2007-12-04 15:40:00,32.73,32.74,32.7,32.72,1446800.0,23.5476,23.5548,23.5261,23.5405,1446800.0
2007-12-04 15:50:00,32.72,32.8,32.7,32.79,2485600.0,23.5405,23.598,23.5261,23.5908,2485600.0
2007-12-05 09:30:00,33.13,33.2,33.03,33.15,2121400.0,23.8354,23.8858,23.7635,23.8498,2121400.0
2007-12-05 09:40:00,33.14,33.39,33.14,33.36,4226400.0,23.8426,24.0225,23.8426,24.0009,4226400.0
2007-12-05 09:50:00,33.36,33.47,33.27,33.42,1746400.0,24.0009,24.08,23.9362,24.0441,1746400.0
2007-12-05 10:00:00,33.42,33.55,33.42,33.51,2964100.0,24.0441,24.1376,24.0441,24.1088,2964100.0
2007-12-05 10:10:00,33.51,33.63,33.46,33.49,1865500.0,24.1088,24.1952,24.0728,24.0944,1865500.0
2007-12-05 10:20:00,33.49,33.6,33.46,33.57,946000.0,24.0944,24.1736,24.0728,24.152,946000.0
2007-12-05 10:30:00,33.57,33.73,33.51,33.65,1363400.0,24.152,24.2671,24.1088,24.2095,1363400.0
2007-12-05 10:40:00,33.65,33.89,33.63,33.87,2382400.0,24.2095,24.3822,24.1952,24.3678,2382400.0
2007-12-05 10:50:00,33.87,33.92,33.77,33.83,1593700.0,24.3678,24.4038,24.2959,24.339,1593700.0
2007-12-05 11:00:00,33.84,33.89,33.73,33.83,1327200.0,24.3462,24.3822,24.2671,24.339,1327200.0
2007-12-05 11:10:00,33.83,33.94,33.83,33.86,1539500.0,24.339,24.4182,24.339,24.3606,1539500.0
2007-12-05 11:20:00,33.86,33.95,33.84,33.94,874400.0,24.3606,24.4254,24.3462,24.4182,874400.0
2007-12-05 11:30:00,33.93,33.94,33.77,33.81,1260600.0,24.411,24.4182,24.2959,24.3247,1260600.0
2007-12-05 11:40:00,33.82,33.92,33.81,33.9,887400.0,24.3319,24.4038,24.3247,24.3894,887400.0
2007-12-05 11:50:00,33.9,33.92,33.89,33.91,518400.0,24.3894,24.4038,24.3822,24.3966,518400.0
2007-12-05 12:00:00,33.91,33.95,33.9,33.93,753600.0,24.3966,24.4254,24.3894,24.411,753600.0
2007-12-05 12:10:00,33.93,33.93,33.83,33.87,1151300.0,24.411,24.411,24.339,24.3678,1151300.0
2007-12-05 12:20:00,33.87,33.93,33.86,33.91,1295700.0,24.3678,24.411,24.3606,24.3966,1295700.0
2007-12-05 12:30:00,33.91,33.99,33.91,33.94,1902900.0,24.3966,24.4542,24.3966,24.4182,1902900.0
2007-12-05 12:40:00,33.94,33.99,33.93,33.96,871800.0,24.4182,24.4542,24.411,24.4326,871800.0
2007-12-05 12:50:00,33.96,34.01,33.95,33.95,2408500.0,24.4326,24.4685,24.4254,24.4254,2408500.0
2007-12-05 13:00:00,33.95,33.98,33.89,33.92,1485600.0,24.4254,24.447,24.3822,24.4038,1485600.0
2007-12-05 13:10:00,33.92,33.95,33.88,33.88,1333800.0,24.4038,24.4254,24.375,24.375,1333800.0
2007-12-05 13:20:00,33.88,34.07,33.87,34.07,1911200.0,24.375,24.5117,24.3678,24.5117,1911200.0
2007-12-05 13:30:00,34.08,34.15,34.06,34.11,1518700.0,24.5189,24.5693,24.5045,24.5405,1518700.0
2007-12-05 13:40:00,34.12,34.19,34.06,34.17,1360600.0,24.5477,24.598,24.5045,24.5837,1360600.0
2007-12-05 13:50:00,34.16,34.33,34.1,34.32,2867200.0,24.5765,24.6988,24.5333,24.6916,2867200.0
2007-12-05 14:00:00,34.32,34.36,34.29,34.35,1745600.0,24.6916,24.7204,24.67,24.7132,1745600.0
2007-12-05 14:10:00,34.36,34.48,34.35,34.4,2763600.0,24.7204,24.8067,24.7132,24.7491,2763600.0
2007-12-05 14:20:00,34.4,34.44,34.24,34.28,2939300.0,24.7491,24.7779,24.634,24.6628,2939300.0
2007-12-05 14:30:00,34.28,34.33,34.25,34.29,1766200.0,24.6628,24.6988,24.6412,24.67,1766200.0
2007-12-05 14:40:00,34.29,34.37,34.29,34.35,1258700.0,24.67,24.7275,24.67,24.7132,1258700.0
2007-12-05 14:50:00,34.36,34.36,34.23,34.27,2046900.0,24.7204,24.7204,24.6268,24.6556,2046900.0
2007-12-05 15:00:00,34.27,34.33,34.26,34.32,1212300.0,24.6556,24.6988,24.6484,24.6916,1212300.0
2007-12-05 15:10:00,34.31,34.49,34.31,34.48,2688100.0,24.6844,24.8139,24.6844,24.8067,2688100.0
2007-12-05 15:20:00,34.48,34.49,34.41,34.47,1996600.0,24.8067,24.8139,24.7563,24.7995,1996600.0
2007-12-05 15:30:00,34.46,34.52,34.42,34.43,3554900.0,24.7923,24.8355,24.7635,24.7707,3554900.0
2007-12-05 15:40:00,34.44,34.48,34.25,34.28,4089600.0,24.7779,24.8067,24.6412,24.6628,4089600.0
2007-12-05 15:50:00,34.28,34.28,34.15,34.16,5982900.0,24.6628,24.6628,24.5693,24.5765,5982900.0
2007-12-06 09:30:00,34.26,34.39,34.15,34.34,1896900.0,24.6484,24.7419,24.5693,24.706,1896900.0
2007-12-06 09:40:00,34.34,34.39,34.18,34.29,1265400.0,24.706,24.7419,24.5909,24.67,1265400.0
2007-12-06 09:50:00,34.29,34.33,34.07,34.08,1299700.0,24.67,24.6988,24.5117,24.5189,1299700.0
2007-12-06 10:00:00,34.1,34.15,34.04,34.13,1262700.0,24.5333,24.5693,24.4901,24.5549,1262700.0
2007-12-06 10:10:00,34.13,34.21,34.02,34.1,1045000.0,24.5549,24.6124,24.4757,24.5333,1045000.0
2007-12-06 10:20:00,34.11,34.15,34.1,34.13,752000.0,24.5405,24.5693,24.5333,24.5549,752000.0
2007-12-06 10:30:00,34.12,34.14,33.91,33.95,1453200.0,24.5477,24.5621,24.3966,24.4254,1453200.0
2007-12-06 10:40:00,33.95,34.03,33.92,33.97,1147000.0,24.4254,24.4829,24.4038,24.4398,1147000.0
2007-12-06 10:50:00,33.96,34.02,33.9,33.93,1042200.0,24.4326,24.4757,24.3894,24.411,1042200.0
2007-12-06 11:00:00,33.92,34.07,33.87,34.02,1743200.0,24.4038,24.5117,24.3678,24.4757,1743200.0
2007-12-06 11:10:00,34.02,34.19,34.01,34.17,1485800.0,24.4757,24.598,24.4685,24.5837,1485800.0
2007-12-06 11:20:00,34.17,34.38,34.14,34.35,2215400.0,24.5837,24.7347,24.5621,24.7132,2215400.0
2007-12-06 11:30:00,34.35,34.41,34.29,34.34,1551800.0,24.7132,24.7563,24.67,24.706,1551800.0
2007-12-06 11:40:00,34.34,34.47,34.32,34.37,1471400.0,24.706,24.7995,24.6916,24.7275,1471400.0
2007-12-06 11:50:00,34.37,34.39,34.26,34.33,856600.0,24.7275,24.7419,24.6484,24.6988,856600.0
2007-12-06 12:00:00,34.33,34.36,34.29,34.31,513300.0,24.6988,24.7204,24.67,24.6844,513300.0
2007-12-06 12:10:00,34.31,34.31,34.23,34.29,875000.0,24.6844,24.6844,24.6268,24.67,875000.0
2007-12-06 12:20:00,34.3,34.34,34.25,34.26,677600.0,24.6772,24.706,24.6412,24.6484,677600.0
2007-12-06 12:30:00,34.26,34.27,34.22,34.23,585700.0,24.6484,24.6556,24.6196,24.6268,585700.0
2007-12-06 12:40:00,34.23,34.26,34.22,34.22,754200.0,24.6268,24.6484,24.6196,24.6196,754200.0
2007-12-06 12:50:00,34.22,34.24,34.19,34.24,643000.0,24.6196,24.634,24.598,24.634,643000.0
2007-12-06 13:00:00,34.24,34.31,34.21,34.22,824200.0,24.634,24.6844,24.6124,24.6196,824200.0
2007-12-06 13:10:00,34.23,34.27,34.22,34.24,474000.0,24.6268,24.6556,24.6196,24.634,474000.0
2007-12-06 13:20:00,34.24,34.31,34.23,34.28,518000.0,24.634,24.6844,24.6268,24.6628,518000.0
2007-12-06 13:30:00,34.28,34.33,34.21,34.32,1039700.0,24.6628,24.6988,24.6124,24.6916,1039700.0
2007-12-06 13:40:00,34.33,34.33,34.2,34.22,781800.0,24.6988,24.6988,24.6052,24.6196,781800.0
2007-12-06 13:50:00,34.22,34.23,34.19,34.22,596500.0,24.6196,24.6268,24.598,24.6196,596500.0
2007-12-06 14:00:00,34.21,34.24,34.19,34.24,1108300.0,24.6124,24.634,24.598,24.634,1108300.0
2007-12-06 14:10:00,34.24,34.28,34.23,34.25,868900.0,24.634,24.6628,24.6268,24.6412,868900.0
2007-12-06 14:20:00,34.26,34.3,34.24,34.29,529700.0,24.6484,24.6772,24.634,24.67,529700.0
2007-12-06 14:30:00,34.3,34.45,34.29,34.43,1326400.0,24.6772,24.7851,24.67,24.7707,1326400.0
2007-12-06 14:40:00,34.44,34.6,34.43,34.54,2035700.0,24.7779,24.893,24.7707,24.8499,2035700.0
2007-12-06 14:50:00,34.54,34.59,34.51,34.53,852800.0,24.8499,24.8858,24.8283,24.8427,852800.0
2007-12-06 15:00:00,34.54,34.61,34.51,34.51,1175000.0,24.8499,24.9002,24.8283,24.8283,1175000.0
2007-12-06 15:10:00,34.51,34.53,34.4,34.44,1625800.0,24.8283,24.8427,24.7491,24.7779,1625800.0
2007-12-06 15:20:00,34.44,34.47,34.4,34.44,980100.0,24.7779,24.7995,24.7491,24.7779,980100.0
2007-12-06 15:30:00,34.43,34.53,34.4,34.53,1232600.0,24.7707,24.8427,24.7491,24.8427,1232600.0
2007-12-06 15:40:00,34.53,34.55,34.46,34.51,1205700.0,24.8427,24.8571,24.7923,24.8283,1205700.0
2007-12-06 15:50:00,34.51,34.6,34.5,34.55,3151800.0,24.8283,24.893,24.8211,24.8571,3151800.0
2007-12-07 09:30:00,34.61,34.72,34.4,34.4,1714200.0,24.9002,24.9794,24.7491,24.7491,1714200.0
2007-12-07 09:40:00,34.4,34.45,34.3,34.31,973100.0,24.7491,24.7851,24.6772,24.6844,973100.0
2007-12-07 09:50:00,34.3,34.45,34.3,34.44,1152500.0,24.6772,24.7851,24.6772,24.7779,1152500.0
2007-12-07 10:00:00,34.43,34.47,34.31,34.34,990000.0,24.7707,24.7995,24.6844,24.706,990000.0
2007-12-07 10:10:00,34.33,34.34,34.25,34.27,1088100.0,24.6988,24.706,24.6412,24.6556,1088100.0
2007-12-07 10:20:00,34.27,34.35,34.25,34.29,1134100.0,24.6556,24.7132,24.6412,24.67,1134100.0
2007-12-07 10:30:00,34.29,34.32,34.22,34.32,1063100.0,24.67,24.6916,24.6196,24.6916,1063100.0
2007-12-07 10:40:00,34.32,34.36,34.29,34.3,604900.0,24.6916,24.7204,24.67,24.6772,604900.0
2007-12-07 10:50:00,34.29,34.35,34.27,34.34,455000.0,24.67,24.7132,24.6556,24.706,455000.0
2007-12-07 11:00:00,34.34,34.42,34.33,34.41,736100.0,24.706,24.7635,24.6988,24.7563,736100.0
2007-12-07 11:10:00,34.42,34.51,34.41,34.48,913900.0,24.7635,24.8283,24.7563,24.8067,913900.0
2007-12-07 11:20:00,34.48,34.55,34.48,34.49,697300.0,24.8067,24.8571,24.8067,24.8139,697300.0
2007-12-07 11:30:00,34.48,34.59,34.48,34.57,754800.0,24.8067,24.8858,24.8067,24.8714,754800.0
2007-12-07 11:40:00,34.58,34.6,34.52,34.56,568100.0,24.8786,24.893,24.8355,24.8642,568100.0
2007-12-07 11:50:00,34.57,34.58,34.49,34.51,752200.0,24.8714,24.8786,24.8139,24.8283,752200.0
2007-12-07 12:00:00,34.52,34.54,34.47,34.51,884200.0,24.8355,24.8499,24.7995,24.8283,884200.0
2007-12-07 12:10:00,34.5,34.61,34.49,34.56,660100.0,24.8211,24.9002,24.8139,24.8642,660100.0
2007-12-07 12:20:00,34.56,34.57,34.51,34.56,709100.0,24.8642,24.8714,24.8283,24.8642,709100.0
2007-12-07 12:30:00,34.56,34.59,34.4,34.44,1109100.0,24.8642,24.8858,24.7491,24.7779,1109100.0
2007-12-07 12:40:00,34.44,34.49,34.42,34.49,395600.0,24.7779,24.8139,24.7635,24.8139,395600.0
2007-12-07 12:50:00,34.49,34.49,34.42,34.42,557600.0,24.8139,24.8139,24.7635,24.7635,557600.0
2007-12-07 13:00:00,34.42,34.44,34.38,34.38,326900.0,24.7635,24.7779,24.7347,24.7347,326900.0
2007-12-07 13:10:00,34.38,34.45,34.38,34.43,346000.0,24.7347,24.7851,24.7347,24.7707,346000.0
2007-12-07 13:20:00,34.43,34.45,34.36,34.42,626800.0,24.7707,24.7851,24.7204,24.7635,626800.0
2007-12-07 13:30:00,34.41,34.44,34.41,34.42,308600.0,24.7563,24.7779,24.7563,24.7635,308600.0
2007-12-07 13:40:00,34.42,34.48,34.4,34.46,486600.0,24.7635,24.8067,24.7491,24.7923,486600.0
2007-12-07 13:50:00,34.47,34.47,34.41,34.41,320700.0,24.7995,24.7995,24.7563,24.7563,320700.0
2007-12-07 14:00:00,34.42,34.52,34.4,34.52,1089700.0,24.7635,24.8355,24.7491,24.8355,1089700.0
2007-12-07 14:10:00,34.52,34.57,34.48,34.52,842500.0,24.8355,24.8714,24.8067,24.8355,842500.0
2007-12-07 14:20:00,34.51,34.55,34.49,34.54,647800.0,24.8283,24.8571,24.8139,24.8499,647800.0
2007-12-07 14:30:00,34.54,34.62,34.53,34.59,938600.0,24.8499,24.9074,24.8427,24.8858,938600.0
2007-12-07 14:40:00,34.59,34.62,34.5,34.53,676200.0,24.8858,24.9074,24.8211,24.8427,676200.0
2007-12-07 14:50:00,34.53,34.53,34.44,34.51,565100.0,24.8427,24.8427,24.7779,24.8283,565100.0
2007-12-07 15:00:00,34.52,34.57,34.49,34.51,802300.0,24.8355,24.8714,24.8139,24.8283,802300.0
2007-12-07 15:10:00,34.5,34.65,34.5,34.61,877600.0,24.8211,24.929,24.8211,24.9002,877600.0
2007-12-07 15:20:00,34.61,34.62,34.5,34.53,1002400.0,24.9002,24.9074,24.8211,24.8427,1002400.0
2007-12-07 15:30:00,34.53,34.57,34.46,34.57,1035600.0,24.8427,24.8714,24.7923,24.8714,1035600.0
2007-12-07 15:40:00,34.57,34.65,34.54,34.56,1393100.0,24.8714,24.929,24.8499,24.8642,1393100.0
2007-12-07 15:50:00,34.56,34.61,34.5,34.52,1910400.0,24.8642,24.9002,24.8211,24.8355,1910400.0
2007-12-10 09:30:00,34.59,34.64,34.47,34.59,1456800.0,24.8858,24.9218,24.7995,24.8858,1456800.0
2007-12-10 09:40:00,34.59,34.83,34.58,34.77,1164800.0,24.8858,25.0585,24.8786,25.0153,1164800.0
2007-12-10 09:50:00,34.76,34.8,34.57,34.58,1893300.0,25.0081,25.0369,24.8714,24.8786,1893300.0
2007-12-10 10:00:00,34.57,34.74,34.57,34.7,1118000.0,24.8714,24.9937,24.8714,24.965,1118000.0
2007-12-10 10:10:00,34.71,34.79,34.67,34.76,1440800.0,24.9722,25.0297,24.9434,25.0081,1440800.0
2007-12-10 10:20:00,34.75,34.85,34.74,34.74,1823700.0,25.0009,25.0729,24.9937,24.9937,1823700.0
2007-12-10 10:30:00,34.74,34.84,34.74,34.77,793900.0,24.9937,25.0657,24.9937,25.0153,793900.0
2007-12-10 10:40:00,34.77,34.85,34.76,34.85,806800.0,25.0153,25.0729,25.0081,25.0729,806800.0
2007-12-10 10:50:00,34.85,34.95,34.84,34.9,892800.0,25.0729,25.1448,25.0657,25.1089,892800.0
2007-12-10 11:00:00,34.9,34.94,34.84,34.84,678800.0,25.1089,25.1376,25.0657,25.0657,678800.0
2007-12-10 11:10:00,34.85,34.85,34.83,34.83,334500.0,25.0729,25.0729,25.0585,25.0585,334500.0
2007-12-10 11:20:00,34.83,34.84,34.79,34.8,630900.0,25.0585,25.0657,25.0297,25.0369,630900.0
2007-12-10 11:30:00,34.8,34.82,34.79,34.81,497800.0,25.0369,25.0513,25.0297,25.0441,497800.0
2007-12-10 11:40:00,34.81,34.84,34.8,34.83,521300.0,25.0441,25.0657,25.0369,25.0585,521300.0
2007-12-10 11:50:00,34.83,34.92,34.83,34.89,677700.0,25.0585,25.1232,25.0585,25.1017,677700.0
2007-12-10 12:00:00,34.89,34.9,34.85,34.88,574800.0,25.1017,25.1089,25.0729,25.0945,574800.0
2007-12-10 12:10:00,34.88,34.88,34.86,34.86,258200.0,25.0945,25.0945,25.0801,25.0801,258200.0
2007-12-10 12:20:00,34.87,34.92,34.86,34.86,518500.0,25.0873,25.1232,25.0801,25.0801,518500.0
2007-12-10 12:30:00,34.87,34.91,34.86,34.86,703500.0,25.0873,25.1161,25.0801,25.0801,703500.0
2007-12-10 12:40:00,34.87,34.9,34.86,34.87,384400.0,25.0873,25.1089,25.0801,25.0873,384400.0
2007-12-10 12:50:00,34.88,34.9,34.87,34.87,316700.0,25.0945,25.1089,25.0873,25.0873,316700.0
2007-12-10 13:00:00,34.87,34.89,34.86,34.89,401100.0,25.0873,25.1017,25.0801,25.1017,401100.0
2007-12-10 13:10:00,34.88,34.93,34.87,34.92,543100.0,25.0945,25.1304,25.0873,25.1232,543100.0
2007-12-10 13:20:00,34.92,34.93,34.87,34.88,584300.0,25.1232,25.1304,25.0873,25.0945,584300.0
2007-12-10 13:30:00,34.88,34.9,34.88,34.89,288000.0,25.0945,25.1089,25.0945,25.1017,288000.0
2007-12-10 13:40:00,34.88,34.91,34.86,34.9,955600.0,25.0945,25.1161,25.0801,25.1089,955600.0
2007-12-10 13:50:00,34.89,34.9,34.83,34.85,1191800.0,25.1017,25.1089,25.0585,25.0729,1191800.0
2007-12-10 14:00:00,34.85,34.91,34.85,34.91,841600.0,25.0729,25.1161,25.0729,25.1161,841600.0
2007-12-10 14:10:00,34.91,34.91,34.83,34.86,1002300.0,25.1161,25.1161,25.0585,25.0801,1002300.0
2007-12-10 14:20:00,34.86,34.92,34.86,34.9,500700.0,25.0801,25.1232,25.0801,25.1089,500700.0
2007-12-10 14:30:00,34.9,34.95,34.89,34.93,651100.0,25.1089,25.1448,25.1017,25.1304,651100.0
2007-12-10 14:40:00,34.93,34.94,34.91,34.91,418700.0,25.1304,25.1376,25.1161,25.1161,418700.0
2007-12-10 14:50:00,34.91,34.93,34.83,34.83,1067900.0,25.1161,25.1304,25.0585,25.0585,1067900.0
2007-12-10 15:00:00,34.84,34.9,34.82,34.88,1022600.0,25.0657,25.1089,25.0513,25.0945,1022600.0
2007-12-10 15:10:00,34.88,34.9,34.86,34.87,688900.0,25.0945,25.1089,25.0801,25.0873,688900.0
2007-12-10 15:20:00,34.88,34.89,34.83,34.83,784700.0,25.0945,25.1017,25.0585,25.0585,784700.0
2007-12-10 15:30:00,34.83,34.86,34.8,34.85,867000.0,25.0585,25.0801,25.0369,25.0729,867000.0
2007-12-10 15:40:00,34.85,34.85,34.78,34.81,1297300.0,25.0729,25.0729,25.0225,25.0441,1297300.0
2007-12-10 15:50:00,34.81,34.81,34.76,34.77,2468900.0,25.0441,25.0441,25.0081,25.0153,2468900.0
2007-12-11 09:30:00,34.75,34.89,34.65,34.66,1466700.0,25.0009,25.1017,24.929,24.9362,1466700.0
2007-12-11 09:40:00,34.66,34.73,34.6,34.69,1125400.0,24.9362,24.9866,24.893,24.9578,1125400.0
2007-12-11 09:50:00,34.68,34.73,34.64,34.65,1214400.0,24.9506,24.9866,24.9218,24.929,1214400.0
2007-12-11 10:00:00,34.65,34.73,34.61,34.7,615100.0,24.929,24.9866,24.9002,24.965,615100.0
2007-12-11 10:10:00,34.7,34.75,34.66,34.72,836300.0,24.965,25.0009,24.9362,24.9794,836300.0
2007-12-11 10:20:00,34.72,34.72,34.65,34.68,900300.0,24.9794,24.9794,24.929,24.9506,900300.0
2007-12-11 10:30:00,34.69,34.7,34.61,34.69,1133200.0,24.9578,24.965,24.9002,24.9578,1133200.0
2007-12-11 10:40:00,34.69,34.72,34.66,34.66,809000.0,24.9578,24.9794,24.9362,24.9362,809000.0
2007-12-11 10:50:00,34.66,34.69,34.65,34.66,508700.0,24.9362,24.9578,24.929,24.9362,508700.0
2007-12-11 11:00:00,34.66,34.72,34.65,34.72,787700.0,24.9362,24.9794,24.929,24.9794,787700.0
2007-12-11 11:10:00,34.72,34.75,34.68,34.71,755800.0,24.9794,25.0009,24.9506,24.9722,755800.0
2007-12-11 11:20:00,34.72,34.82,34.71,34.81,658600.0,24.9794,25.0513,24.9722,25.0441,658600.0
2007-12-11 11:30:00,34.82,34.84,34.72,34.73,673300.0,25.0513,25.0657,24.9794,24.9866,673300.0
2007-12-11 11:40:00,34.73,34.79,34.72,34.78,855500.0,24.9866,25.0297,24.9794,25.0225,855500.0
2007-12-11 11:50:00,34.77,34.93,34.77,34.91,1027000.0,25.0153,25.1304,25.0153,25.1161,1027000.0
2007-12-11 12:00:00,34.91,34.94,34.87,34.89,469800.0,25.1161,25.1376,25.0873,25.1017,469800.0
2007-12-11 12:10:00,34.88,34.94,34.86,34.93,559500.0,25.0945,25.1376,25.0801,25.1304,559500.0
2007-12-11 12:20:00,34.93,34.99,34.9,34.98,848800.0,25.1304,25.1736,25.1089,25.1664,848800.0
2007-12-11 12:30:00,34.99,34.99,34.95,34.97,362300.0,25.1736,25.1736,25.1448,25.1592,362300.0
2007-12-11 12:40:00,34.96,34.97,34.92,34.93,461100.0,25.152,25.1592,25.1232,25.1304,461100.0
2007-12-11 12:50:00,34.93,34.95,34.93,34.94,428900.0,25.1304,25.1448,25.1304,25.1376,428900.0
2007-12-11 13:00:00,34.95,34.98,34.94,34.95,801300.0,25.1448,25.1664,25.1376,25.1448,801300.0
2007-12-11 13:10:00,34.95,34.96,34.89,34.93,407800.0,25.1448,25.152,25.1017,25.1304,407800.0
2007-12-11 13:20:00,34.93,34.97,34.92,34.92,343500.0,25.1304,25.1592,25.1232,25.1232,343500.0
2007-12-11 13:30:00,34.92,34.93,34.89,34.9,375200.0,25.1232,25.1304,25.1017,25.1089,375200.0
2007-12-11 13:40:00,34.89,34.96,34.88,34.95,448300.0,25.1017,25.152,25.0945,25.1448,448300.0
2007-12-11 13:50:00,34.95,34.98,34.9,34.98,884700.0,25.1448,25.1664,25.1089,25.1664,884700.0
2007-12-11 14:00:00,34.97,34.99,34.96,34.97,608900.0,25.1592,25.1736,25.152,25.1592,608900.0
2007-12-11 14:10:00,34.97,34.98,34.17,34.52,3940100.0,25.1592,25.1664,24.5837,24.8355,3940100.0
2007-12-11 14:20:00,34.51,34.53,34.21,34.39,3623300.0,24.8283,24.8427,24.6124,24.7419,3623300.0
2007-12-11 14:30:00,34.38,34.46,34.12,34.2,2029000.0,24.7347,24.7923,24.5477,24.6052,2029000.0
2007-12-11 14:40:00,34.2,34.32,34.09,34.31,1683700.0,24.6052,24.6916,24.5261,24.6844,1683700.0
2007-12-11 14:50:00,34.31,34.45,34.25,34.3,1519200.0,24.6844,24.7851,24.6412,24.6772,1519200.0
2007-12-11 15:00:00,34.3,34.32,34.1,34.29,2167300.0,24.6772,24.6916,24.5333,24.67,2167300.0
2007-12-11 15:10:00,34.28,34.29,34.0,34.0,2399000.0,24.6628,24.67,24.4614,24.4614,2399000.0
2007-12-11 15:20:00,34.0,34.17,33.97,34.14,1684000.0,24.4614,24.5837,24.4398,24.5621,1684000.0
2007-12-11 15:30:00,34.15,34.22,34.0,34.02,1980800.0,24.5693,24.6196,24.4614,24.4757,1980800.0
2007-12-11 15:40:00,34.02,34.08,33.93,33.98,2133900.0,24.4757,24.5189,24.411,24.447,2133900.0
2007-12-11 15:50:00,33.99,34.17,33.94,34.15,5006500.0,24.4542,24.5837,24.4182,24.5693,5006500.0
2007-12-12 09:30:00,34.68,34.86,34.57,34.64,3197500.0,24.9506,25.0801,24.8714,24.9218,3197500.0
2007-12-12 09:40:00,34.64,34.8,34.6,34.74,2376800.0,24.9218,25.0369,24.893,24.9937,2376800.0
2007-12-12 09:50:00,34.74,34.9,34.72,34.85,1631600.0,24.9937,25.1089,24.9794,25.0729,1631600.0
2007-12-12 10:00:00,34.85,34.85,34.68,34.76,1267100.0,25.0729,25.0729,24.9506,25.0081,1267100.0
2007-12-12 10:10:00,34.76,36.39,34.73,34.96,1581600.0,25.0081,26.1808,24.9866,25.152,1581600.0
2007-12-12 10:20:00,34.96,35.04,34.95,35.03,2589600.0,25.152,25.2096,25.1448,25.2024,2589600.0
2007-12-12 10:30:00,35.04,35.09,34.91,34.94,1554200.0,25.2096,25.2456,25.1161,25.1376,1554200.0
2007-12-12 10:40:00,34.94,35.03,34.78,34.78,1479200.0,25.1376,25.2024,25.0225,25.0225,1479200.0
2007-12-12 10:50:00,34.78,34.87,34.77,34.81,1377400.0,25.0225,25.0873,25.0153,25.0441,1377400.0
2007-12-12 11:00:00,34.81,34.9,34.78,34.9,1147600.0,25.0441,25.1089,25.0225,25.1089,1147600.0
2007-12-12 11:10:00,34.89,35.0,34.89,34.97,1057400.0,25.1017,25.1808,25.1017,25.1592,1057400.0
2007-12-12 11:20:00,34.97,34.98,34.85,34.92,719000.0,25.1592,25.1664,25.0729,25.1232,719000.0
2007-12-12 11:30:00,34.92,35.0,34.92,34.99,980500.0,25.1232,25.1808,25.1232,25.1736,980500.0
2007-12-12 11:40:00,34.99,34.99,34.85,34.85,1318500.0,25.1736,25.1736,25.0729,25.0729,1318500.0
2007-12-12 11:50:00,34.86,34.86,34.77,34.77,883300.0,25.0801,25.0801,25.0153,25.0153,883300.0
2007-12-12 12:00:00,34.77,34.82,34.68,34.71,917300.0,25.0153,25.0513,24.9506,24.9722,917300.0
2007-12-12 12:10:00,34.71,34.73,34.69,34.73,888800.0,24.9722,24.9866,24.9578,24.9866,888800.0
2007-12-12 12:20:00,34.73,34.76,34.7,34.71,557100.0,24.9866,25.0081,24.965,24.9722,557100.0
2007-12-12 12:30:00,34.7,34.7,34.61,34.65,1048300.0,24.965,24.965,24.9002,24.929,1048300.0
2007-12-12 12:40:00,34.64,34.66,34.47,34.52,1230300.0,24.9218,24.9362,24.7995,24.8355,1230300.0
2007-12-12 12:50:00,34.52,34.55,34.46,34.51,1129600.0,24.8355,24.8571,24.7923,24.8283,1129600.0
2007-12-12 13:00:00,34.51,34.51,34.4,34.5,871200.0,24.8283,24.8283,24.7491,24.8211,871200.0
2007-12-12 13:10:00,34.5,34.55,34.48,34.52,572000.0,24.8211,24.8571,24.8067,24.8355,572000.0
2007-12-12 13:20:00,34.53,34.6,34.51,34.56,498700.0,24.8427,24.893,24.8283,24.8642,498700.0
2007-12-12 13:30:00,34.55,34.69,34.55,34.67,723200.0,24.8571,24.9578,24.8571,24.9434,723200.0
2007-12-12 13:40:00,34.67,34.74,34.64,34.72,749300.0,24.9434,24.9937,24.9218,24.9794,749300.0
2007-12-12 13:50:00,34.71,34.75,34.69,34.73,651600.0,24.9722,25.0009,24.9578,24.9866,651600.0
2007-12-12 14:00:00,34.73,34.75,34.66,34.74,881200.0,24.9866,25.0009,24.9362,24.9937,881200.0
2007-12-12 14:10:00,34.74,34.76,34.69,34.76,518100.0,24.9937,25.0081,24.9578,25.0081,518100.0
2007-12-12 14:20:00,34.75,34.75,34.64,34.64,1033400.0,25.0009,25.0009,24.9218,24.9218,1033400.0
2007-12-12 14:30:00,34.64,34.65,34.57,34.61,1056000.0,24.9218,24.929,24.8714,24.9002,1056000.0
2007-12-12 14:40:00,34.62,34.65,34.57,34.64,1117800.0,24.9074,24.929,24.8714,24.9218,1117800.0
2007-12-12 14:50:00,34.65,34.74,34.62,34.63,987200.0,24.929,24.9937,24.9074,24.9146,987200.0
2007-12-12 15:00:00,34.62,34.63,34.44,34.47,1947900.0,24.9074,24.9146,24.7779,24.7995,1947900.0
2007-12-12 15:10:00,34.47,34.48,33.93,34.14,4003600.0,24.7995,24.8067,24.411,24.5621,4003600.0
2007-12-12 15:20:00,34.13,34.3,34.11,34.24,2155500.0,24.5549,24.6772,24.5405,24.634,2155500.0
2007-12-12 15:30:00,34.24,34.29,34.09,34.15,2448700.0,24.634,24.67,24.5261,24.5693,2448700.0
2007-12-12 15:40:00,34.15,34.36,34.08,34.33,2849500.0,24.5693,24.7204,24.5189,24.6988,2849500.0
2007-12-12 15:50:00,34.33,34.47,34.25,34.47,3575500.0,24.6988,24.7995,24.6412,24.7995,3575500.0
2007-12-13 09:30:00,34.44,34.79,34.28,34.67,2543500.0,24.7779,25.0297,24.6628,24.9434,2543500.0
2007-12-13 09:40:00,34.67,34.95,34.58,34.7,3303200.0,24.9434,25.1448,24.8786,24.965,3303200.0
2007-12-13 09:50:00,34.7,35.0,34.68,34.99,1859900.0,24.965,25.1808,24.9506,25.1736,1859900.0
2007-12-13 10:00:00,35.0,35.08,34.95,35.06,2507100.0,25.1808,25.2384,25.1448,25.224,2507100.0
2007-12-13 10:10:00,35.06,35.25,35.02,35.18,2893500.0,25.224,25.3607,25.1952,25.3103,2893500.0
2007-12-13 10:20:00,35.18,35.26,35.15,35.21,2405300.0,25.3103,25.3679,25.2887,25.3319,2405300.0
2007-12-13 10:30:00,35.2,35.35,35.02,35.02,2485600.0,25.3247,25.4326,25.1952,25.1952,2485600.0
2007-12-13 10:40:00,35.02,35.18,34.95,35.18,1646700.0,25.1952,25.3103,25.1448,25.3103,1646700.0
2007-12-13 10:50:00,35.17,35.25,34.93,35.01,2137200.0,25.3031,25.3607,25.1304,25.188,2137200.0
2007-12-13 11:00:00,35.01,35.1,34.9,35.07,1337100.0,25.188,25.2527,25.1089,25.2312,1337100.0
2007-12-13 11:10:00,35.07,35.16,35.05,35.09,1368200.0,25.2312,25.2959,25.2168,25.2456,1368200.0
2007-12-13 11:20:00,35.09,35.23,35.01,35.21,1290700.0,25.2456,25.3463,25.188,25.3319,1290700.0
2007-12-13 11:30:00,35.2,35.23,35.1,35.14,1555500.0,25.3247,25.3463,25.2527,25.2815,1555500.0
2007-12-13 11:40:00,35.15,35.2,35.11,35.16,988900.0,25.2887,25.3247,25.2599,25.2959,988900.0
2007-12-13 11:50:00,35.16,35.35,35.11,35.32,1097400.0,25.2959,25.4326,25.2599,25.411,1097400.0
2007-12-13 12:00:00,35.33,35.38,35.21,35.37,1368600.0,25.4182,25.4542,25.3319,25.447,1368600.0
2007-12-13 12:10:00,35.38,35.4,35.32,35.37,918500.0,25.4542,25.4686,25.411,25.447,918500.0
2007-12-13 12:20:00,35.37,35.4,35.34,35.35,944400.0,25.447,25.4686,25.4254,25.4326,944400.0
2007-12-13 12:30:00,35.35,35.37,35.24,35.36,1246900.0,25.4326,25.447,25.3535,25.4398,1246900.0
2007-12-13 12:40:00,35.36,35.37,35.29,35.35,904300.0,25.4398,25.447,25.3894,25.4326,904300.0
2007-12-13 12:50:00,35.34,35.39,35.3,35.32,674800.0,25.4254,25.4614,25.3966,25.411,674800.0
2007-12-13 13:00:00,35.32,35.43,35.32,35.42,985900.0,25.411,25.4902,25.411,25.483,985900.0
2007-12-13 13:10:00,35.42,35.44,35.34,35.34,1030600.0,25.483,25.4974,25.4254,25.4254,1030600.0
2007-12-13 13:20:00,35.33,35.45,35.25,35.42,1014600.0,25.4182,25.5046,25.3607,25.483,1014600.0
2007-12-13 13:30:00,35.42,35.44,35.33,35.34,802100.0,25.483,25.4974,25.4182,25.4254,802100.0
2007-12-13 13:40:00,35.34,35.38,35.25,35.26,1189500.0,25.4254,25.4542,25.3607,25.3679,1189500.0
2007-12-13 13:50:00,35.25,35.27,35.18,35.22,1149000.0,25.3607,25.3751,25.3103,25.3391,1149000.0
2007-12-13 14:00:00,35.23,35.32,35.1,35.17,1706700.0,25.3463,25.411,25.2527,25.3031,1706700.0
2007-12-13 14:10:00,35.17,35.27,35.09,35.23,1245400.0,25.3031,25.3751,25.2456,25.3463,1245400.0
2007-12-13 14:20:00,35.23,35.29,35.11,35.21,1276300.0,25.3463,25.3894,25.2599,25.3319,1276300.0
2007-12-13 14:30:00,35.21,35.22,35.11,35.16,887600.0,25.3319,25.3391,25.2599,25.2959,887600.0
2007-12-13 14:40:00,35.15,35.22,35.12,35.2,1169300.0,25.2887,25.3391,25.2671,25.3247,1169300.0
2007-12-13 14:50:00,35.2,35.3,35.17,35.23,1381000.0,25.3247,25.3966,25.3031,25.3463,1381000.0
2007-12-13 15:00:00,35.23,35.36,35.22,35.22,1436400.0,25.3463,25.4398,25.3391,25.3391,1436400.0
2007-12-13 15:10:00,35.21,35.32,35.19,35.29,2155600.0,25.3319,25.411,25.3175,25.3894,2155600.0
2007-12-13 15:20:00,35.28,35.32,35.18,35.29,2234300.0,25.3823,25.411,25.3103,25.3894,2234300.0
2007-12-13 15:30:00,35.29,35.34,35.25,35.27,2249200.0,25.3894,25.4254,25.3607,25.3751,2249200.0
2007-12-13 15:40:00,35.26,35.39,35.24,35.33,3013700.0,25.3679,25.4614,25.3535,25.4182,3013700.0
2007-12-13 15:50:00,35.34,35.34,35.21,35.23,5075900.0,25.4254,25.4254,25.3319,25.3463,5075900.0
2007-12-14 09:30:00,35.08,35.22,35.01,35.18,2326600.0,25.2384,25.3391,25.188,25.3103,2326600.0
2007-12-14 09:40:00,35.18,35.45,35.17,35.45,3486500.0,25.3103,25.5046,25.3031,25.5046,3486500.0
2007-12-14 09:50:00,35.44,35.52,35.35,35.36,2674000.0,25.4974,25.5549,25.4326,25.4398,2674000.0
2007-12-14 10:00:00,35.36,35.48,35.36,35.4,1228100.0,25.4398,25.5261,25.4398,25.4686,1228100.0
2007-12-14 10:10:00,35.4,35.6,35.4,35.52,1816600.0,25.4686,25.6125,25.4686,25.5549,1816600.0
2007-12-14 10:20:00,35.53,35.68,35.49,35.63,1716900.0,25.5621,25.67,25.5333,25.6341,1716900.0
2007-12-14 10:30:00,35.64,35.66,35.32,35.61,1845600.0,25.6413,25.6556,25.411,25.6197,1845600.0
2007-12-14 10:40:00,35.62,35.8,35.61,35.79,2233100.0,25.6269,25.7564,25.6197,25.7492,2233100.0
2007-12-14 10:50:00,35.79,35.81,35.4,35.78,1276300.0,25.7492,25.7636,25.4686,25.742,1276300.0
2007-12-14 11:00:00,35.78,35.83,35.65,35.77,1852000.0,25.742,25.7779,25.6484,25.7348,1852000.0
2007-12-14 11:10:00,35.77,35.79,35.72,35.76,1139400.0,25.7348,25.7492,25.6988,25.7276,1139400.0
2007-12-14 11:20:00,35.75,35.84,35.72,35.74,1325200.0,25.7204,25.7851,25.6988,25.7132,1325200.0
2007-12-14 11:30:00,35.73,35.8,35.72,35.79,1075600.0,25.706,25.7564,25.6988,25.7492,1075600.0
2007-12-14 11:40:00,35.79,35.82,35.72,35.78,1287600.0,25.7492,25.7708,25.6988,25.742,1287600.0
2007-12-14 11:50:00,35.78,35.78,35.69,35.7,1012000.0,25.742,25.742,25.6772,25.6844,1012000.0
2007-12-14 12:00:00,35.7,35.75,35.69,35.72,782900.0,25.6844,25.7204,25.6772,25.6988,782900.0
2007-12-14 12:10:00,35.72,35.72,35.64,35.64,1221000.0,25.6988,25.6988,25.6413,25.6413,1221000.0
2007-12-14 12:20:00,35.64,35.7,35.63,35.67,1260700.0,25.6413,25.6844,25.6341,25.6628,1260700.0
2007-12-14 12:30:00,35.67,35.67,35.52,35.54,1196300.0,25.6628,25.6628,25.5549,25.5693,1196300.0
2007-12-14 12:40:00,35.53,35.63,35.51,35.63,941300.0,25.5621,25.6341,25.5477,25.6341,941300.0
2007-12-14 12:50:00,35.63,35.7,35.6,35.67,893400.0,25.6341,25.6844,25.6125,25.6628,893400.0
2007-12-14 13:00:00,35.66,35.7,35.63,35.67,823600.0,25.6556,25.6844,25.6341,25.6628,823600.0
2007-12-14 13:10:00,35.68,35.69,35.66,35.67,376100.0,25.67,25.6772,25.6556,25.6628,376100.0
2007-12-14 13:20:00,35.67,35.76,35.67,35.71,675000.0,25.6628,25.7276,25.6628,25.6916,675000.0
2007-12-14 13:30:00,35.72,35.75,35.67,35.73,611300.0,25.6988,25.7204,25.6628,25.706,611300.0
2007-12-14 13:40:00,35.72,35.79,35.7,35.77,548100.0,25.6988,25.7492,25.6844,25.7348,548100.0
2007-12-14 13:50:00,35.78,35.79,35.7,35.74,749800.0,25.742,25.7492,25.6844,25.7132,749800.0
2007-12-14 14:00:00,35.74,35.75,35.67,35.74,769900.0,25.7132,25.7204,25.6628,25.7132,769900.0
2007-12-14 14:10:00,35.74,35.79,35.71,35.79,892700.0,25.7132,25.7492,25.6916,25.7492,892700.0
2007-12-14 14:20:00,35.79,35.83,35.78,35.82,998200.0,25.7492,25.7779,25.742,25.7708,998200.0
2007-12-14 14:30:00,35.8,35.82,35.76,35.79,1067400.0,25.7564,25.7708,25.7276,25.7492,1067400.0
2007-12-14 14:40:00,35.79,35.84,35.73,35.76,921800.0,25.7492,25.7851,25.706,25.7276,921800.0
2007-12-14 14:50:00,35.76,35.8,35.65,35.65,1711600.0,25.7276,25.7564,25.6484,25.6484,1711600.0
2007-12-14 15:00:00,35.66,35.7,35.61,35.67,1431800.0,25.6556,25.6844,25.6197,25.6628,1431800.0
2007-12-14 15:10:00,35.68,35.73,35.5,35.5,1575900.0,25.67,25.706,25.5405,25.5405,1575900.0
2007-12-14 15:20:00,35.5,35.58,35.42,35.44,2730800.0,25.5405,25.5981,25.483,25.4974,2730800.0
2007-12-14 15:30:00,35.45,35.55,35.44,35.48,2300900.0,25.5046,25.5765,25.4974,25.5261,2300900.0
2007-12-14 15:40:00,35.47,35.48,35.32,35.39,2718300.0,25.5189,25.5261,25.411,25.4614,2718300.0
2007-12-14 15:50:00,35.39,35.41,35.17,35.31,5191500.0,25.4614,25.4758,25.3031,25.4038,5191500.0
2007-12-17 09:30:00,35.05,35.1,34.84,34.95,2917300.0,25.2168,25.2527,25.0657,25.1448,2917300.0
2007-12-17 09:40:00,34.95,35.13,34.94,34.98,1330800.0,25.1448,25.2743,25.1376,25.1664,1330800.0
2007-12-17 09:50:00,34.97,35.03,34.95,34.96,1517500.0,25.1592,25.2024,25.1448,25.152,1517500.0
2007-12-17 10:00:00,34.96,35.04,34.95,34.99,1360300.0,25.152,25.2096,25.1448,25.1736,1360300.0
2007-12-17 10:10:00,34.99,35.05,34.94,34.96,1404900.0,25.1736,25.2168,25.1376,25.152,1404900.0
2007-12-17 10:20:00,34.96,35.0,34.81,34.81,1204400.0,25.152,25.1808,25.0441,25.0441,1204400.0
2007-12-17 10:30:00,34.81,35.03,34.78,34.91,1445500.0,25.0441,25.2024,25.0225,25.1161,1445500.0
2007-12-17 10:40:00,34.92,34.99,34.92,34.96,998100.0,25.1232,25.1736,25.1232,25.152,998100.0
2007-12-17 10:50:00,34.96,35.0,34.93,35.0,841100.0,25.152,25.1808,25.1304,25.1808,841100.0
2007-12-17 11:00:00,35.0,35.05,34.99,35.01,1103200.0,25.1808,25.2168,25.1736,25.188,1103200.0
2007-12-17 11:10:00,35.0,35.05,34.99,35.04,1687400.0,25.1808,25.2168,25.1736,25.2096,1687400.0
2007-12-17 11:20:00,35.05,35.05,34.96,35.0,1362900.0,25.2168,25.2168,25.152,25.1808,1362900.0
2007-12-17 11:30:00,35.01,35.07,34.99,35.03,770900.0,25.188,25.2312,25.1736,25.2024,770900.0
2007-12-17 11:40:00,35.04,35.1,34.99,35.0,1720200.0,25.2096,25.2527,25.1736,25.1808,1720200.0
2007-12-17 11:50:00,34.99,35.02,34.95,34.98,1386600.0,25.1736,25.1952,25.1448,25.1664,1386600.0
2007-12-17 12:00:00,34.98,34.98,34.83,34.9,1263800.0,25.1664,25.1664,25.0585,25.1089,1263800.0
2007-12-17 12:10:00,34.9,34.91,34.86,34.88,549100.0,25.1089,25.1161,25.0801,25.0945,549100.0
2007-12-17 12:20:00,34.88,34.92,34.83,34.88,550500.0,25.0945,25.1232,25.0585,25.0945,550500.0
2007-12-17 12:30:00,34.88,35.05,34.87,34.9,613800.0,25.0945,25.2168,25.0873,25.1089,613800.0
2007-12-17 12:40:00,34.89,34.9,34.84,34.86,456300.0,25.1017,25.1089,25.0657,25.0801,456300.0
2007-12-17 12:50:00,34.86,35.0,34.86,35.0,589500.0,25.0801,25.1808,25.0801,25.1808,589500.0
2007-12-17 13:00:00,35.0,35.0,34.87,34.9,846700.0,25.1808,25.1808,25.0873,25.1089,846700.0
2007-12-17 13:10:00,34.89,34.9,34.74,34.75,1059200.0,25.1017,25.1089,24.9937,25.0009,1059200.0
2007-12-17 13:20:00,34.74,34.87,34.74,34.8,678900.0,24.9937,25.0873,24.9937,25.0369,678900.0
2007-12-17 13:30:00,34.81,34.82,34.7,34.7,975700.0,25.0441,25.0513,24.965,24.965,975700.0
2007-12-17 13:40:00,34.7,34.73,34.61,34.63,1572500.0,24.965,24.9866,24.9002,24.9146,1572500.0
2007-12-17 13:50:00,34.64,34.74,34.64,34.68,864100.0,24.9218,24.9937,24.9218,24.9506,864100.0
2007-12-17 14:00:00,34.68,34.77,34.67,34.69,1063600.0,24.9506,25.0153,24.9434,24.9578,1063600.0
2007-12-17 14:10:00,34.69,34.69,34.56,34.6,1350400.0,24.9578,24.9578,24.8642,24.893,1350400.0
2007-12-17 14:20:00,34.6,34.7,34.6,34.68,615300.0,24.893,24.965,24.893,24.9506,615300.0
2007-12-17 14:30:00,34.68,34.72,34.64,34.67,742900.0,24.9506,24.9794,24.9218,24.9434,742900.0
2007-12-17 14:40:00,34.66,34.67,34.6,34.63,693000.0,24.9362,24.9434,24.893,24.9146,693000.0
2007-12-17 14:50:00,34.62,34.62,34.47,34.53,1491500.0,24.9074,24.9074,24.7995,24.8427,1491500.0
2007-12-17 15:00:00,34.53,34.57,34.5,34.53,1333400.0,24.8427,24.8714,24.8211,24.8427,1333400.0
2007-12-17 15:10:00,34.53,34.6,34.51,34.51,1064300.0,24.8427,24.893,24.8283,24.8283,1064300.0
2007-12-17 15:20:00,34.52,34.55,34.48,34.5,1550600.0,24.8355,24.8571,24.8067,24.8211,1550600.0
2007-12-17 15:30:00,34.5,34.66,34.5,34.6,1957000.0,24.8211,24.9362,24.8211,24.893,1957000.0
2007-12-17 15:40:00,34.59,34.6,34.54,34.54,1942300.0,24.8858,24.893,24.8499,24.8499,1942300.0
2007-12-17 15:50:00,34.54,34.58,34.36,34.39,6168400.0,24.8499,24.8786,24.7204,24.7419,6168400.0
2007-12-18 09:30:00,34.57,34.72,34.49,34.52,1824300.0,24.8714,24.9794,24.8139,24.8355,1824300.0
2007-12-18 09:40:00,34.51,34.63,34.45,34.47,2071700.0,24.8283,24.9146,24.7851,24.7995,2071700.0
2007-12-18 09:50:00,34.47,34.58,34.46,34.56,1394000.0,24.7995,24.8786,24.7923,24.8642,1394000.0
2007-12-18 10:00:00,34.55,34.64,34.51,34.56,1189100.0,24.8571,24.9218,24.8283,24.8642,1189100.0
2007-12-18 10:10:00,34.56,34.57,34.47,34.57,1748500.0,24.8642,24.8714,24.7995,24.8714,1748500.0
2007-12-18 10:20:00,34.56,34.69,34.56,34.65,1089800.0,24.8642,24.9578,24.8642,24.929,1089800.0
2007-12-18 10:30:00,34.64,34.67,34.51,34.55,1380700.0,24.9218,24.9434,24.8283,24.8571,1380700.0
2007-12-18 10:40:00,34.54,34.61,34.53,34.6,1315600.0,24.8499,24.9002,24.8427,24.893,1315600.0
2007-12-18 10:50:00,34.61,34.61,34.54,34.58,871400.0,24.9002,24.9002,24.8499,24.8786,871400.0
2007-12-18 11:00:00,34.58,34.62,34.55,34.6,1198100.0,24.8786,24.9074,24.8571,24.893,1198100.0
2007-12-18 11:10:00,34.6,34.62,34.57,34.6,1025300.0,24.893,24.9074,24.8714,24.893,1025300.0
2007-12-18 11:20:00,34.6,34.64,34.52,34.52,1163900.0,24.893,24.9218,24.8355,24.8355,1163900.0
2007-12-18 11:30:00,34.53,34.56,34.47,34.54,832800.0,24.8427,24.8642,24.7995,24.8499,832800.0
2007-12-18 11:40:00,34.54,34.56,34.33,34.34,1234800.0,24.8499,24.8642,24.6988,24.706,1234800.0
2007-12-18 11:50:00,34.34,34.5,34.3,34.34,1439200.0,24.706,24.8211,24.6772,24.706,1439200.0
2007-12-18 12:00:00,34.33,34.39,34.21,34.37,1277800.0,24.6988,24.7419,24.6124,24.7275,1277800.0
2007-12-18 12:10:00,34.38,34.39,34.27,34.36,1006100.0,24.7347,24.7419,24.6556,24.7204,1006100.0
2007-12-18 12:20:00,34.37,34.4,34.33,34.36,801600.0,24.7275,24.7491,24.6988,24.7204,801600.0
2007-12-18 12:30:00,34.36,34.37,34.3,34.37,685800.0,24.7204,24.7275,24.6772,24.7275,685800.0
2007-12-18 12:40:00,34.36,34.39,34.36,34.37,564200.0,24.7204,24.7419,24.7204,24.7275,564200.0
2007-12-18 12:50:00,34.38,34.39,34.34,34.34,419800.0,24.7347,24.7419,24.706,24.706,419800.0
2007-12-18 13:00:00,34.34,34.38,34.3,34.37,429600.0,24.706,24.7347,24.6772,24.7275,429600.0
2007-12-18 13:10:00,34.36,34.49,34.36,34.49,780500.0,24.7204,24.8139,24.7204,24.8139,780500.0
2007-12-18 13:20:00,34.49,34.6,34.47,34.54,1138100.0,24.8139,24.893,24.7995,24.8499,1138100.0
2007-12-18 13:30:00,34.54,34.64,34.49,34.58,651200.0,24.8499,24.9218,24.8139,24.8786,651200.0
2007-12-18 13:40:00,34.57,34.65,34.53,34.59,951100.0,24.8714,24.929,24.8427,24.8858,951100.0
2007-12-18 13:50:00,34.59,34.66,34.58,34.66,938500.0,24.8858,24.9362,24.8786,24.9362,938500.0
2007-12-18 14:00:00,34.65,34.75,34.6,34.74,1649200.0,24.929,25.0009,24.893,24.9937,1649200.0
2007-12-18 14:10:00,34.74,35.0,34.6,34.94,2309300.0,24.9937,25.1808,24.893,25.1376,2309300.0
2007-12-18 14:20:00,34.95,34.98,34.89,34.95,1199200.0,25.1448,25.1664,25.1017,25.1448,1199200.0
2007-12-18 14:30:00,34.95,34.99,34.86,34.86,1465900.0,25.1448,25.1736,25.0801,25.0801,1465900.0
2007-12-18 14:40:00,34.86,34.9,34.76,34.83,1057400.0,25.0801,25.1089,25.0081,25.0585,1057400.0
2007-12-18 14:50:00,34.83,34.84,34.72,34.76,1105700.0,25.0585,25.0657,24.9794,25.0081,1105700.0
2007-12-18 15:00:00,34.76,34.8,34.7,34.7,911100.0,25.0081,25.0369,24.965,24.965,911100.0
2007-12-18 15:10:00,34.71,34.82,34.68,34.78,1142400.0,24.9722,25.0513,24.9506,25.0225,1142400.0
2007-12-18 15:20:00,34.78,34.79,34.72,34.75,904200.0,25.0225,25.0297,24.9794,25.0009,904200.0
2007-12-18 15:30:00,34.75,34.86,34.71,34.84,1543400.0,25.0009,25.0801,24.9722,25.0657,1543400.0
2007-12-18 15:40:00,34.83,34.92,34.73,34.73,2232000.0,25.0585,25.1232,24.9866,24.9866,2232000.0
2007-12-18 15:50:00,34.73,34.79,34.7,34.78,2106100.0,24.9866,25.0297,24.965,25.0225,2106100.0
2007-12-19 09:30:00,34.69,34.93,34.68,34.82,1777200.0,24.9578,25.1304,24.9506,25.0513,1777200.0
2007-12-19 09:40:00,34.82,34.93,34.75,34.89,1550300.0,25.0513,25.1304,25.0009,25.1017,1550300.0
2007-12-19 09:50:00,34.9,34.99,34.87,34.96,1444700.0,25.1089,25.1736,25.0873,25.152,1444700.0
2007-12-19 10:00:00,34.96,35.14,34.83,35.08,1960500.0,25.152,25.2815,25.0585,25.2384,1960500.0
2007-12-19 10:10:00,35.07,35.08,34.77,34.88,2037600.0,25.2312,25.2384,25.0153,25.0945,2037600.0
2007-12-19 10:20:00,34.88,34.96,34.78,34.88,1266500.0,25.0945,25.152,25.0225,25.0945,1266500.0
2007-12-19 10:30:00,34.89,34.93,34.85,34.89,856600.0,25.1017,25.1304,25.0729,25.1017,856600.0
2007-12-19 10:40:00,34.9,34.92,34.75,34.85,1777000.0,25.1089,25.1232,25.0009,25.0729,1777000.0
2007-12-19 10:50:00,34.85,34.92,34.85,34.86,659300.0,25.0729,25.1232,25.0729,25.0801,659300.0
2007-12-19 11:00:00,34.86,34.87,34.76,34.77,1089400.0,25.0801,25.0873,25.0081,25.0153,1089400.0
2007-12-19 11:10:00,34.77,34.85,34.76,34.79,1100900.0,25.0153,25.0729,25.0081,25.0297,1100900.0
2007-12-19 11:20:00,34.79,34.83,34.72,34.74,1480800.0,25.0297,25.0585,24.9794,24.9937,1480800.0
2007-12-19 11:30:00,34.74,34.81,34.7,34.79,1110000.0,24.9937,25.0441,24.965,25.0297,1110000.0
2007-12-19 11:40:00,34.79,34.89,34.77,34.86,665200.0,25.0297,25.1017,25.0153,25.0801,665200.0
2007-12-19 11:50:00,34.85,34.89,34.78,34.8,985100.0,25.0729,25.1017,25.0225,25.0369,985100.0
2007-12-19 12:00:00,34.8,34.81,34.75,34.77,959100.0,25.0369,25.0441,25.0009,25.0153,959100.0
2007-12-19 12:10:00,34.77,34.85,34.7,34.71,1052900.0,25.0153,25.0729,24.965,24.9722,1052900.0
2007-12-19 12:20:00,34.7,34.73,34.65,34.69,1282500.0,24.965,24.9866,24.929,24.9578,1282500.0
2007-12-19 12:30:00,34.68,34.69,34.52,34.57,880200.0,24.9506,24.9578,24.8355,24.8714,880200.0
2007-12-19 12:40:00,34.58,34.65,34.55,34.64,844200.0,24.8786,24.929,24.8571,24.9218,844200.0
2007-12-19 12:50:00,34.63,34.65,34.6,34.63,755900.0,24.9146,24.929,24.893,24.9146,755900.0
2007-12-19 13:00:00,34.63,34.64,34.55,34.58,660300.0,24.9146,24.9218,24.8571,24.8786,660300.0
2007-12-19 13:10:00,34.59,34.61,34.56,34.57,443000.0,24.8858,24.9002,24.8642,24.8714,443000.0
2007-12-19 13:20:00,34.58,34.58,34.41,34.45,865300.0,24.8786,24.8786,24.7563,24.7851,865300.0
2007-12-19 13:30:00,34.44,34.5,34.41,34.49,817500.0,24.7779,24.8211,24.7563,24.8139,817500.0
2007-12-19 13:40:00,34.49,34.52,34.38,34.46,963900.0,24.8139,24.8355,24.7347,24.7923,963900.0
2007-12-19 13:50:00,34.46,34.49,34.42,34.49,669100.0,24.7923,24.8139,24.7635,24.8139,669100.0
2007-12-19 14:00:00,34.48,34.62,34.46,34.55,1281400.0,24.8067,24.9074,24.7923,24.8571,1281400.0
2007-12-19 14:10:00,34.55,34.71,34.54,34.65,1698600.0,24.8571,24.9722,24.8499,24.929,1698600.0
2007-12-19 14:20:00,34.65,34.8,34.62,34.77,1914600.0,24.929,25.0369,24.9074,25.0153,1914600.0
2007-12-19 14:30:00,34.77,34.79,34.69,34.73,1173300.0,25.0153,25.0297,24.9578,24.9866,1173300.0
2007-12-19 14:40:00,34.73,34.79,34.67,34.76,2590700.0,24.9866,25.0297,24.9434,25.0081,2590700.0
2007-12-19 14:50:00,34.77,34.83,34.74,34.78,1384800.0,25.0153,25.0585,24.9937,25.0225,1384800.0
2007-12-19 15:00:00,34.77,34.82,34.72,34.78,2080800.0,25.0153,25.0513,24.9794,25.0225,2080800.0
2007-12-19 15:10:00,34.79,34.83,34.77,34.79,2039400.0,25.0297,25.0585,25.0153,25.0297,2039400.0
2007-12-19 15:20:00,34.8,34.8,34.75,34.79,2245500.0,25.0369,25.0369,25.0009,25.0297,2245500.0
2007-12-19 15:30:00,34.79,34.82,34.75,34.8,2137100.0,25.0297,25.0513,25.0009,25.0369,2137100.0
2007-12-19 15:40:00,34.8,34.8,34.72,34.75,2064700.0,25.0369,25.0369,24.9794,25.0009,2064700.0
2007-12-19 15:50:00,34.75,34.82,34.73,34.76,3343200.0,25.0009,25.0513,24.9866,25.0081,3343200.0
2007-12-20 09:30:00,35.39,35.39,35.18,35.32,2297000.0,25.4614,25.4614,25.3103,25.411,2297000.0
2007-12-20 09:40:00,35.33,35.38,35.29,35.29,1923400.0,25.4182,25.4542,25.3894,25.3894,1923400.0
2007-12-20 09:50:00,35.28,35.33,35.14,35.17,2038900.0,25.3823,25.4182,25.2815,25.3031,2038900.0
2007-12-20 10:00:00,35.17,35.28,35.12,35.27,1377200.0,25.3031,25.3823,25.2671,25.3751,1377200.0
2007-12-20 10:10:00,35.27,35.28,35.08,35.16,1283600.0,25.3751,25.3823,25.2384,25.2959,1283600.0
2007-12-20 10:20:00,35.16,35.28,35.16,35.24,939100.0,25.2959,25.3823,25.2959,25.3535,939100.0
2007-12-20 10:30:00,35.24,35.38,35.21,35.3,1552800.0,25.3535,25.4542,25.3319,25.3966,1552800.0
2007-12-20 10:40:00,35.3,35.43,35.29,35.4,1380500.0,25.3966,25.4902,25.3894,25.4686,1380500.0
2007-12-20 10:50:00,35.4,35.4,35.25,35.31,2000600.0,25.4686,25.4686,25.3607,25.4038,2000600.0
2007-12-20 11:00:00,35.3,35.31,35.21,35.26,1619900.0,25.3966,25.4038,25.3319,25.3679,1619900.0
2007-12-20 11:10:00,35.26,35.34,35.25,35.27,667100.0,25.3679,25.4254,25.3607,25.3751,667100.0
2007-12-20 11:20:00,35.26,35.3,35.23,35.28,1253900.0,25.3679,25.3966,25.3463,25.3823,1253900.0
2007-12-20 11:30:00,35.29,35.3,35.25,35.27,562300.0,25.3894,25.3966,25.3607,25.3751,562300.0
2007-12-20 11:40:00,35.28,35.31,35.24,35.24,1112100.0,25.3823,25.4038,25.3535,25.3535,1112100.0
2007-12-20 11:50:00,35.24,35.38,35.23,35.35,707800.0,25.3535,25.4542,25.3463,25.4326,707800.0
2007-12-20 12:00:00,35.34,35.35,35.23,35.29,1010100.0,25.4254,25.4326,25.3463,25.3894,1010100.0
2007-12-20 12:10:00,35.29,35.39,35.28,35.3,825000.0,25.3894,25.4614,25.3823,25.3966,825000.0
2007-12-20 12:20:00,35.3,35.39,35.27,35.35,738700.0,25.3966,25.4614,25.3751,25.4326,738700.0
2007-12-20 12:30:00,35.36,35.37,35.29,35.3,860500.0,25.4398,25.447,25.3894,25.3966,860500.0
2007-12-20 12:40:00,35.3,35.31,35.28,35.31,872600.0,25.3966,25.4038,25.3823,25.4038,872600.0
2007-12-20 12:50:00,35.31,35.32,35.27,35.31,1052700.0,25.4038,25.411,25.3751,25.4038,1052700.0
2007-12-20 13:00:00,35.31,35.33,35.28,35.32,701300.0,25.4038,25.4182,25.3823,25.411,701300.0
2007-12-20 13:10:00,35.32,35.42,35.32,35.42,1011100.0,25.411,25.483,25.411,25.483,1011100.0
2007-12-20 13:20:00,35.42,35.5,35.42,35.44,1270700.0,25.483,25.5405,25.483,25.4974,1270700.0
2007-12-20 13:30:00,35.44,35.49,35.43,35.46,630200.0,25.4974,25.5333,25.4902,25.5118,630200.0
2007-12-20 13:40:00,35.46,35.49,35.43,35.46,1280700.0,25.5118,25.5333,25.4902,25.5118,1280700.0
2007-12-20 13:50:00,35.46,35.49,35.41,35.47,970100.0,25.5118,25.5333,25.4758,25.5189,970100.0
2007-12-20 14:00:00,35.47,35.49,35.45,35.48,972900.0,25.5189,25.5333,25.5046,25.5261,972900.0
2007-12-20 14:10:00,35.47,35.6,35.46,35.59,1844400.0,25.5189,25.6125,25.5118,25.6053,1844400.0
2007-12-20 14:20:00,35.6,35.66,35.57,35.63,1503500.0,25.6125,25.6556,25.5909,25.6341,1503500.0
2007-12-20 14:30:00,35.62,35.73,35.59,35.68,1603500.0,25.6269,25.706,25.6053,25.67,1603500.0
2007-12-20 14:40:00,35.68,35.68,35.57,35.57,1182300.0,25.67,25.67,25.5909,25.5909,1182300.0
2007-12-20 14:50:00,35.58,35.63,35.52,35.63,1347800.0,25.5981,25.6341,25.5549,25.6341,1347800.0
2007-12-20 15:00:00,35.62,35.63,35.51,35.56,1107800.0,25.6269,25.6341,25.5477,25.5837,1107800.0
2007-12-20 15:10:00,35.57,35.79,35.56,35.77,2510100.0,25.5909,25.7492,25.5837,25.7348,2510100.0
2007-12-20 15:20:00,35.78,35.78,35.57,35.59,1839100.0,25.742,25.742,25.5909,25.6053,1839100.0
2007-12-20 15:30:00,35.6,35.62,35.56,35.62,1824000.0,25.6125,25.6269,25.5837,25.6269,1824000.0
2007-12-20 15:40:00,35.62,35.63,35.51,35.52,2323100.0,25.6269,25.6341,25.5477,25.5549,2323100.0
2007-12-20 15:50:00,35.53,35.56,35.47,35.52,4071600.0,25.5621,25.5837,25.5189,25.5549,4071600.0
2007-12-21 09:30:00,35.9,35.98,35.82,35.96,20865200.0,25.8283,25.8859,25.7708,25.8715,20865200.0
2007-12-21 09:40:00,35.97,35.98,35.82,35.85,2194000.0,25.8787,25.8859,25.7708,25.7923,2194000.0
2007-12-21 09:50:00,35.85,35.86,35.75,35.82,1345000.0,25.7923,25.7995,25.7204,25.7708,1345000.0
2007-12-21 10:00:00,35.83,35.93,35.81,35.92,1088900.0,25.7779,25.8499,25.7636,25.8427,1088900.0
2007-12-21 10:10:00,35.92,36.0,35.91,36.0,1453600.0,25.8427,25.9003,25.8355,25.9003,1453600.0
2007-12-21 10:20:00,36.0,36.0,35.89,35.94,1860400.0,25.9003,25.9003,25.8211,25.8571,1860400.0
2007-12-21 10:30:00,35.93,36.01,35.91,35.93,1304000.0,25.8499,25.9075,25.8355,25.8499,1304000.0
2007-12-21 10:40:00,35.93,35.96,35.9,35.92,1022900.0,25.8499,25.8715,25.8283,25.8427,1022900.0
2007-12-21 10:50:00,35.92,35.93,35.86,35.9,659300.0,25.8427,25.8499,25.7995,25.8283,659300.0
2007-12-21 11:00:00,35.9,35.98,35.89,35.97,848800.0,25.8283,25.8859,25.8211,25.8787,848800.0
2007-12-21 11:10:00,35.97,35.98,35.88,35.9,693000.0,25.8787,25.8859,25.8139,25.8283,693000.0
2007-12-21 11:20:00,35.91,35.93,35.87,35.9,909200.0,25.8355,25.8499,25.8067,25.8283,909200.0
2007-12-21 11:30:00,35.9,35.91,35.86,35.89,576200.0,25.8283,25.8355,25.7995,25.8211,576200.0
2007-12-21 11:40:00,35.89,35.91,35.86,35.89,792400.0,25.8211,25.8355,25.7995,25.8211,792400.0
2007-12-21 11:50:00,35.88,35.91,35.86,35.88,528600.0,25.8139,25.8355,25.7995,25.8139,528600.0
2007-12-21 12:00:00,35.88,35.9,35.8,35.86,724700.0,25.8139,25.8283,25.7564,25.7995,724700.0
2007-12-21 12:10:00,35.87,35.88,35.82,35.88,422800.0,25.8067,25.8139,25.7708,25.8139,422800.0
2007-12-21 12:20:00,35.88,35.9,35.87,35.9,430100.0,25.8139,25.8283,25.8067,25.8283,430100.0
2007-12-21 12:30:00,35.9,35.9,35.89,35.89,221400.0,25.8283,25.8283,25.8211,25.8211,221400.0
2007-12-21 12:40:00,35.89,35.92,35.89,35.91,411100.0,25.8211,25.8427,25.8211,25.8355,411100.0
2007-12-21 12:50:00,35.91,35.92,35.86,35.86,502000.0,25.8355,25.8427,25.7995,25.7995,502000.0
2007-12-21 13:00:00,35.86,35.89,35.85,35.85,295400.0,25.7995,25.8211,25.7923,25.7923,295400.0
2007-12-21 13:10:00,35.85,35.87,35.85,35.85,355300.0,25.7923,25.8067,25.7923,25.7923,355300.0
2007-12-21 13:20:00,35.86,35.9,35.84,35.85,649000.0,25.7995,25.8283,25.7851,25.7923,649000.0
2007-12-21 13:30:00,35.85,35.86,35.81,35.85,482500.0,25.7923,25.7995,25.7636,25.7923,482500.0
2007-12-21 13:40:00,35.85,35.87,35.83,35.83,501400.0,25.7923,25.8067,25.7779,25.7779,501400.0
2007-12-21 13:50:00,35.83,35.88,35.83,35.86,367200.0,25.7779,25.8139,25.7779,25.7995,367200.0
2007-12-21 14:00:00,35.86,35.89,35.86,35.87,499000.0,25.7995,25.8211,25.7995,25.8067,499000.0
2007-12-21 14:10:00,35.87,35.96,35.86,35.93,724800.0,25.8067,25.8715,25.7995,25.8499,724800.0
2007-12-21 14:20:00,35.93,35.94,35.86,35.87,706000.0,25.8499,25.8571,25.7995,25.8067,706000.0
2007-12-21 14:30:00,35.86,35.88,35.86,35.86,645900.0,25.7995,25.8139,25.7995,25.7995,645900.0
2007-12-21 14:40:00,35.87,35.89,35.84,35.86,1610700.0,25.8067,25.8211,25.7851,25.7995,1610700.0
2007-12-21 14:50:00,35.85,35.91,35.84,35.89,752700.0,25.7923,25.8355,25.7851,25.8211,752700.0
2007-12-21 15:00:00,35.89,35.9,35.88,35.88,732900.0,25.8211,25.8283,25.8139,25.8139,732900.0
2007-12-21 15:10:00,35.88,35.92,35.86,35.91,632100.0,25.8139,25.8427,25.7995,25.8355,632100.0
2007-12-21 15:20:00,35.91,36.0,35.91,35.97,1567600.0,25.8355,25.9003,25.8355,25.8787,1567600.0
2007-12-21 15:30:00,35.97,36.0,35.94,35.95,1039800.0,25.8787,25.9003,25.8571,25.8643,1039800.0
2007-12-21 15:40:00,35.94,35.95,35.9,35.91,1740700.0,25.8571,25.8643,25.8283,25.8355,1740700.0
2007-12-21 15:50:00,35.92,36.05,35.9,36.05,4478600.0,25.8427,25.9362,25.8283,25.9362,4478600.0
2007-12-24 09:30:00,36.11,36.4,36.05,36.38,1411600.0,25.9794,26.188,25.9362,26.1736,1411600.0
2007-12-24 09:40:00,36.38,36.65,36.38,36.63,1816500.0,26.1736,26.3679,26.1736,26.3535,1816500.0
2007-12-24 09:50:00,36.63,36.7,36.59,36.62,1334900.0,26.3535,26.4039,26.3247,26.3463,1334900.0
2007-12-24 10:00:00,36.62,36.63,36.58,36.59,869200.0,26.3463,26.3535,26.3175,26.3247,869200.0
2007-12-24 10:10:00,36.59,36.6,36.5,36.58,1218600.0,26.3247,26.3319,26.26,26.3175,1218600.0
2007-12-24 10:20:00,36.58,36.66,36.57,36.63,1624600.0,26.3175,26.3751,26.3103,26.3535,1624600.0
2007-12-24 10:30:00,36.63,36.71,36.56,36.6,1560700.0,26.3535,26.4111,26.3031,26.3319,1560700.0
2007-12-24 10:40:00,36.6,36.66,36.59,36.64,565400.0,26.3319,26.3751,26.3247,26.3607,565400.0
2007-12-24 10:50:00,36.65,36.71,36.62,36.71,619800.0,26.3679,26.4111,26.3463,26.4111,619800.0
2007-12-24 11:00:00,36.71,36.71,36.6,36.65,1081600.0,26.4111,26.4111,26.3319,26.3679,1081600.0
2007-12-24 11:10:00,36.65,36.67,36.6,36.6,531900.0,26.3679,26.3823,26.3319,26.3319,531900.0
2007-12-24 11:20:00,36.6,36.68,36.6,36.66,817600.0,26.3319,26.3895,26.3319,26.3751,817600.0
2007-12-24 11:30:00,36.67,36.69,36.63,36.64,512400.0,26.3823,26.3967,26.3535,26.3607,512400.0
2007-12-24 11:40:00,36.64,36.64,36.6,36.6,749400.0,26.3607,26.3607,26.3319,26.3319,749400.0
2007-12-24 11:50:00,36.6,36.61,36.6,36.61,598400.0,26.3319,26.3391,26.3319,26.3391,598400.0
2007-12-24 12:00:00,36.6,36.66,36.59,36.6,887100.0,26.3319,26.3751,26.3247,26.3319,887100.0
2007-12-24 12:10:00,36.6,36.66,36.55,36.61,1017300.0,26.3319,26.3751,26.296,26.3391,1017300.0
2007-12-24 12:20:00,36.61,36.67,36.6,36.66,758600.0,26.3391,26.3823,26.3319,26.3751,758600.0
2007-12-24 12:30:00,36.67,36.7,36.61,36.65,1055400.0,26.3823,26.4039,26.3391,26.3679,1055400.0
2007-12-24 12:40:00,36.64,36.72,36.62,36.65,1513800.0,26.3607,26.4183,26.3463,26.3679,1513800.0
2007-12-24 12:50:00,36.66,36.66,36.56,36.62,2113200.0,26.3751,26.3751,26.3031,26.3463,2113200.0
2007-12-24 13:00:00,36.58,36.68,36.55,36.55,980500.0,26.3175,26.3895,26.296,26.296,980500.0
2007-12-24 13:10:00,36.59,36.67,36.58,36.67,10500.0,26.3247,26.3823,26.3175,26.3823,10500.0
2007-12-24 13:20:00,36.59,36.59,36.58,36.58,32400.0,26.3247,26.3247,26.3175,26.3175,32400.0
2007-12-24 13:30:00,36.67,36.78,36.67,36.78,2600.0,26.3823,26.4614,26.3823,26.4614,2600.0
2007-12-24 13:40:00,36.59,36.59,36.59,36.59,6900.0,26.3247,26.3247,26.3247,26.3247,6900.0
2007-12-24 13:50:00,36.6,36.6,36.57,36.6,4300.0,26.3319,26.3319,26.3103,26.3319,4300.0
2007-12-24 14:00:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:10:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:20:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:30:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:40:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:50:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:00:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:10:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:20:00,36.6,36.6,36.6,36.6,100.0,26.3319,26.3319,26.3319,26.3319,100.0
2007-12-24 15:30:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:40:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:50:00,36.61,36.61,36.58,36.58,800.0,26.3391,26.3391,26.3175,26.3175,800.0
2007-12-26 09:30:00,36.41,36.53,36.4,36.48,1276900.0,26.1952,26.2816,26.188,26.2456,1276900.0
2007-12-26 09:40:00,36.48,36.54,36.45,36.51,690600.0,26.2456,26.2888,26.224,26.2672,690600.0
2007-12-26 09:50:00,36.51,36.51,36.38,36.4,672700.0,26.2672,26.2672,26.1736,26.188,672700.0
2007-12-26 10:00:00,36.39,36.44,36.39,36.41,557000.0,26.1808,26.2168,26.1808,26.1952,557000.0
2007-12-26 10:10:00,36.42,36.45,36.41,36.44,498500.0,26.2024,26.224,26.1952,26.2168,498500.0
2007-12-26 10:20:00,36.43,36.44,36.41,36.41,415600.0,26.2096,26.2168,26.1952,26.1952,415600.0
2007-12-26 10:30:00,36.41,36.43,36.37,36.38,447600.0,26.1952,26.2096,26.1665,26.1736,447600.0
2007-12-26 10:40:00,36.37,36.4,36.35,36.36,578700.0,26.1665,26.188,26.1521,26.1593,578700.0
2007-12-26 10:50:00,36.36,36.37,36.28,36.29,628000.0,26.1593,26.1665,26.1017,26.1089,628000.0
2007-12-26 11:00:00,36.29,36.32,36.28,36.31,632500.0,26.1089,26.1305,26.1017,26.1233,632500.0
2007-12-26 11:10:00,36.31,36.37,36.29,36.29,346300.0,26.1233,26.1665,26.1089,26.1089,346300.0
2007-12-26 11:20:00,36.29,36.3,36.26,36.28,534500.0,26.1089,26.1161,26.0873,26.1017,534500.0
2007-12-26 11:30:00,36.27,36.33,36.27,36.31,383000.0,26.0945,26.1377,26.0945,26.1233,383000.0
2007-12-26 11:40:00,36.31,36.38,36.31,36.36,588900.0,26.1233,26.1736,26.1233,26.1593,588900.0
2007-12-26 11:50:00,36.36,36.38,36.36,36.37,619700.0,26.1593,26.1736,26.1593,26.1665,619700.0
2007-12-26 12:00:00,36.36,36.37,36.33,36.35,483600.0,26.1593,26.1665,26.1377,26.1521,483600.0
2007-12-26 12:10:00,36.36,36.37,36.33,36.35,420400.0,26.1593,26.1665,26.1377,26.1521,420400.0
2007-12-26 12:20:00,36.35,36.4,36.35,36.38,634000.0,26.1521,26.188,26.1521,26.1736,634000.0
2007-12-26 12:30:00,36.38,36.4,36.35,36.35,239400.0,26.1736,26.188,26.1521,26.1521,239400.0
2007-12-26 12:40:00,36.35,36.42,36.35,36.4,412700.0,26.1521,26.2024,26.1521,26.188,412700.0
2007-12-26 12:50:00,36.39,36.44,36.39,36.41,512100.0,26.1808,26.2168,26.1808,26.1952,512100.0
2007-12-26 13:00:00,36.41,36.46,36.4,36.42,548600.0,26.1952,26.2312,26.188,26.2024,548600.0
2007-12-26 13:10:00,36.42,36.5,36.42,36.49,728200.0,26.2024,26.26,26.2024,26.2528,728200.0
2007-12-26 13:20:00,36.49,36.51,36.48,36.49,543200.0,26.2528,26.2672,26.2456,26.2528,543200.0
2007-12-26 13:30:00,36.49,36.54,36.49,36.51,491600.0,26.2528,26.2888,26.2528,26.2672,491600.0
2007-12-26 13:40:00,36.51,36.55,36.47,36.55,578900.0,26.2672,26.296,26.2384,26.296,578900.0
2007-12-26 13:50:00,36.55,36.58,36.51,36.57,547500.0,26.296,26.3175,26.2672,26.3103,547500.0
2007-12-26 14:00:00,36.57,36.58,36.55,36.55,489900.0,26.3103,26.3175,26.296,26.296,489900.0
2007-12-26 14:10:00,36.56,36.57,36.53,36.54,680800.0,26.3031,26.3103,26.2816,26.2888,680800.0
2007-12-26 14:20:00,36.54,36.56,36.54,36.55,570400.0,26.2888,26.3031,26.2888,26.296,570400.0
2007-12-26 14:30:00,36.56,36.6,36.53,36.56,735800.0,26.3031,26.3319,26.2816,26.3031,735800.0
2007-12-26 14:40:00,36.56,36.59,36.55,36.58,822300.0,26.3031,26.3247,26.296,26.3175,822300.0
2007-12-26 14:50:00,36.58,36.64,36.58,36.59,1847800.0,26.3175,26.3607,26.3175,26.3247,1847800.0
2007-12-26 15:00:00,36.59,36.62,36.53,36.53,885900.0,26.3247,26.3463,26.2816,26.2816,885900.0
2007-12-26 15:10:00,36.53,36.61,36.52,36.58,647900.0,26.2816,26.3391,26.2744,26.3175,647900.0
2007-12-26 15:20:00,36.58,36.6,36.55,36.56,745700.0,26.3175,26.3319,26.296,26.3031,745700.0
2007-12-26 15:30:00,36.56,36.59,36.53,36.57,666800.0,26.3031,26.3247,26.2816,26.3103,666800.0
2007-12-26 15:40:00,36.57,36.6,36.55,36.6,924400.0,26.3103,26.3319,26.296,26.3319,924400.0
2007-12-26 15:50:00,36.6,36.63,36.55,36.61,1647400.0,26.3319,26.3535,26.296,26.3391,1647400.0
2007-12-27 09:30:00,36.31,36.4,36.29,36.38,1115300.0,26.1233,26.188,26.1089,26.1736,1115300.0
2007-12-27 09:40:00,36.4,36.48,36.36,36.47,710400.0,26.188,26.2456,26.1593,26.2384,710400.0
2007-12-27 09:50:00,36.46,36.52,36.44,36.5,880400.0,26.2312,26.2744,26.2168,26.26,880400.0
2007-12-27 10:00:00,36.51,36.55,36.5,36.53,667900.0,26.2672,26.296,26.26,26.2816,667900.0
2007-12-27 10:10:00,36.54,36.54,36.45,36.47,538700.0,26.2888,26.2888,26.224,26.2384,538700.0
2007-12-27 10:20:00,36.46,36.5,36.46,36.47,550700.0,26.2312,26.26,26.2312,26.2384,550700.0
2007-12-27 10:30:00,36.47,36.48,36.32,36.32,901800.0,26.2384,26.2456,26.1305,26.1305,901800.0
2007-12-27 10:40:00,36.33,36.43,36.31,36.38,707000.0,26.1377,26.2096,26.1233,26.1736,707000.0
2007-12-27 10:50:00,36.37,36.38,36.29,36.31,639200.0,26.1665,26.1736,26.1089,26.1233,639200.0
2007-12-27 11:00:00,36.32,36.33,36.25,36.25,600100.0,26.1305,26.1377,26.0801,26.0801,600100.0
2007-12-27 11:10:00,36.25,36.32,36.25,36.25,562700.0,26.0801,26.1305,26.0801,26.0801,562700.0
2007-12-27 11:20:00,36.25,36.34,36.24,36.33,434700.0,26.0801,26.1449,26.0729,26.1377,434700.0
2007-12-27 11:30:00,36.34,36.37,36.3,36.31,513200.0,26.1449,26.1665,26.1161,26.1233,513200.0
2007-12-27 11:40:00,36.3,36.36,36.3,36.35,412800.0,26.1161,26.1593,26.1161,26.1521,412800.0
2007-12-27 11:50:00,36.35,36.44,36.33,36.44,603100.0,26.1521,26.2168,26.1377,26.2168,603100.0
2007-12-27 12:00:00,36.44,36.45,36.34,36.37,817000.0,26.2168,26.224,26.1449,26.1665,817000.0
2007-12-27 12:10:00,36.38,36.38,36.3,36.34,469700.0,26.1736,26.1736,26.1161,26.1449,469700.0
2007-12-27 12:20:00,36.34,36.43,36.33,36.35,865100.0,26.1449,26.2096,26.1377,26.1521,865100.0
2007-12-27 12:30:00,36.35,36.36,36.27,36.27,621600.0,26.1521,26.1593,26.0945,26.0945,621600.0
2007-12-27 12:40:00,36.27,36.31,36.27,36.31,474800.0,26.0945,26.1233,26.0945,26.1233,474800.0
2007-12-27 12:50:00,36.3,36.31,36.27,36.31,430800.0,26.1161,26.1233,26.0945,26.1233,430800.0
2007-12-27 13:00:00,36.31,36.32,36.26,36.31,460600.0,26.1233,26.1305,26.0873,26.1233,460600.0
2007-12-27 13:10:00,36.31,36.35,36.3,36.34,411100.0,26.1233,26.1521,26.1161,26.1449,411100.0
2007-12-27 13:20:00,36.34,36.38,36.31,36.38,209200.0,26.1449,26.1736,26.1233,26.1736,209200.0
2007-12-27 13:30:00,36.38,36.39,36.3,36.31,344000.0,26.1736,26.1808,26.1161,26.1233,344000.0
2007-12-27 13:40:00,36.31,36.34,36.3,36.32,583200.0,26.1233,26.1449,26.1161,26.1305,583200.0
2007-12-27 13:50:00,36.33,36.34,36.24,36.27,888100.0,26.1377,26.1449,26.0729,26.0945,888100.0
2007-12-27 14:00:00,36.27,36.36,36.26,36.3,635500.0,26.0945,26.1593,26.0873,26.1161,635500.0
2007-12-27 14:10:00,36.29,36.33,36.28,36.32,382800.0,26.1089,26.1377,26.1017,26.1305,382800.0
2007-12-27 14:20:00,36.31,36.32,36.28,36.29,454600.0,26.1233,26.1305,26.1017,26.1089,454600.0
2007-12-27 14:30:00,36.29,36.3,36.25,36.28,519300.0,26.1089,26.1161,26.0801,26.1017,519300.0
2007-12-27 14:40:00,36.28,36.29,36.25,36.27,530700.0,26.1017,26.1089,26.0801,26.0945,530700.0
2007-12-27 14:50:00,36.27,36.27,36.26,36.27,599700.0,26.0945,26.0945,26.0873,26.0945,599700.0
2007-12-27 15:00:00,36.27,36.31,36.26,36.3,558600.0,26.0945,26.1233,26.0873,26.1161,558600.0
2007-12-27 15:10:00,36.29,36.3,36.29,36.29,416900.0,26.1089,26.1161,26.1089,26.1089,416900.0
2007-12-27 15:20:00,36.29,36.3,36.22,36.23,725200.0,26.1089,26.1161,26.0585,26.0657,725200.0
2007-12-27 15:30:00,36.23,36.23,36.11,36.17,1819700.0,26.0657,26.0657,25.9794,26.0226,1819700.0
2007-12-27 15:40:00,36.17,36.17,35.96,35.98,2421400.0,26.0226,26.0226,25.8715,25.8859,2421400.0
2007-12-27 15:50:00,35.98,36.06,35.94,36.05,3987400.0,25.8859,25.9434,25.8571,25.9362,3987400.0
2007-12-28 09:30:00,36.1,36.18,36.05,36.08,1204200.0,25.9722,26.0298,25.9362,25.9578,1204200.0
2007-12-28 09:40:00,36.08,36.19,36.06,36.08,909800.0,25.9578,26.037,25.9434,25.9578,909800.0
2007-12-28 09:50:00,36.08,36.12,36.0,36.07,711000.0,25.9578,25.9866,25.9003,25.9506,711000.0
2007-12-28 10:00:00,36.07,36.16,35.97,36.04,1244200.0,25.9506,26.0154,25.8787,25.929,1244200.0
2007-12-28 10:10:00,36.04,36.14,36.04,36.13,614500.0,25.929,26.001,25.929,25.9938,614500.0
2007-12-28 10:20:00,36.13,36.15,36.08,36.09,573600.0,25.9938,26.0082,25.9578,25.965,573600.0
2007-12-28 10:30:00,36.08,36.15,36.05,36.11,560300.0,25.9578,26.0082,25.9362,25.9794,560300.0
2007-12-28 10:40:00,36.1,36.13,36.09,36.12,434600.0,25.9722,25.9938,25.965,25.9866,434600.0
2007-12-28 10:50:00,36.11,36.11,36.06,36.06,542800.0,25.9794,25.9794,25.9434,25.9434,542800.0
2007-12-28 11:00:00,36.07,36.08,36.01,36.03,553600.0,25.9506,25.9578,25.9075,25.9218,553600.0
2007-12-28 11:10:00,36.03,36.04,35.97,36.0,655700.0,25.9218,25.929,25.8787,25.9003,655700.0
2007-12-28 11:20:00,36.0,36.01,35.98,36.01,349000.0,25.9003,25.9075,25.8859,25.9075,349000.0
2007-12-28 11:30:00,36.0,36.08,36.0,36.06,431500.0,25.9003,25.9578,25.9003,25.9434,431500.0
2007-12-28 11:40:00,36.06,36.08,36.05,36.05,386300.0,25.9434,25.9578,25.9362,25.9362,386300.0
2007-12-28 11:50:00,36.06,36.08,36.03,36.06,427300.0,25.9434,25.9578,25.9218,25.9434,427300.0
2007-12-28 12:00:00,36.06,36.07,36.02,36.02,416100.0,25.9434,25.9506,25.9146,25.9146,416100.0
2007-12-28 12:10:00,36.02,36.05,35.91,35.95,735500.0,25.9146,25.9362,25.8355,25.8643,735500.0
2007-12-28 12:20:00,35.95,35.96,35.88,35.9,456000.0,25.8643,25.8715,25.8139,25.8283,456000.0
2007-12-28 12:30:00,35.9,35.91,35.81,35.87,856000.0,25.8283,25.8355,25.7636,25.8067,856000.0
2007-12-28 12:40:00,35.87,35.92,35.8,35.82,587300.0,25.8067,25.8427,25.7564,25.7708,587300.0
2007-12-28 12:50:00,35.81,35.82,35.69,35.71,919600.0,25.7636,25.7708,25.6772,25.6916,919600.0
2007-12-28 13:00:00,35.72,35.8,35.67,35.77,554700.0,25.6988,25.7564,25.6628,25.7348,554700.0
2007-12-28 13:10:00,35.77,35.8,35.74,35.76,562000.0,25.7348,25.7564,25.7132,25.7276,562000.0
2007-12-28 13:20:00,35.77,35.85,35.77,35.85,761500.0,25.7348,25.7923,25.7348,25.7923,761500.0
2007-12-28 13:30:00,35.85,35.9,35.85,35.89,612500.0,25.7923,25.8283,25.7923,25.8211,612500.0
2007-12-28 13:40:00,35.9,36.01,35.89,35.99,612500.0,25.8283,25.9075,25.8211,25.8931,612500.0
2007-12-28 13:50:00,36.0,36.13,35.93,36.12,951500.0,25.9003,25.9938,25.8499,25.9866,951500.0
2007-12-28 14:00:00,36.11,36.13,36.06,36.08,633600.0,25.9794,25.9938,25.9434,25.9578,633600.0
2007-12-28 14:10:00,36.08,36.13,36.04,36.08,745800.0,25.9578,25.9938,25.929,25.9578,745800.0
2007-12-28 14:20:00,36.08,36.13,36.08,36.13,591500.0,25.9578,25.9938,25.9578,25.9938,591500.0
2007-12-28 14:30:00,36.12,36.23,36.12,36.18,787200.0,25.9866,26.0657,25.9866,26.0298,787200.0
2007-12-28 14:40:00,36.17,36.23,36.17,36.2,619000.0,26.0226,26.0657,26.0226,26.0441,619000.0
2007-12-28 14:50:00,36.2,36.2,36.02,36.03,905000.0,26.0441,26.0441,25.9146,25.9218,905000.0
2007-12-28 15:00:00,36.03,36.03,35.92,35.97,1159700.0,25.9218,25.9218,25.8427,25.8787,1159700.0
2007-12-28 15:10:00,35.98,36.1,35.97,36.05,1186300.0,25.8859,25.9722,25.8787,25.9362,1186300.0
2007-12-28 15:20:00,36.05,36.08,35.99,36.02,1125500.0,25.9362,25.9578,25.8931,25.9146,1125500.0
2007-12-28 15:30:00,36.02,36.06,35.99,36.04,1123800.0,25.9146,25.9434,25.8931,25.929,1123800.0
2007-12-28 15:40:00,36.03,36.07,36.0,36.06,1313500.0,25.9218,25.9506,25.9003,25.9434,1313500.0
2007-12-28 15:50:00,36.06,36.14,36.04,36.1,2170100.0,25.9434,26.001,25.929,25.9722,2170100.0
2007-12-31 09:30:00,35.98,35.99,35.7,35.82,1462100.0,25.8859,25.8931,25.6844,25.7708,1462100.0
2007-12-31 09:40:00,35.82,35.9,35.81,35.82,829100.0,25.7708,25.8283,25.7636,25.7708,829100.0
2007-12-31 09:50:00,35.82,35.85,35.73,35.75,1380700.0,25.7708,25.7923,25.706,25.7204,1380700.0
2007-12-31 10:00:00,35.76,35.81,35.72,35.76,697700.0,25.7276,25.7636,25.6988,25.7276,697700.0
2007-12-31 10:10:00,35.77,35.85,35.73,35.78,707600.0,25.7348,25.7923,25.706,25.742,707600.0
2007-12-31 10:20:00,35.78,35.8,35.7,35.75,597800.0,25.742,25.7564,25.6844,25.7204,597800.0
2007-12-31 10:30:00,35.75,35.76,35.65,35.66,611100.0,25.7204,25.7276,25.6484,25.6556,611100.0
2007-12-31 10:40:00,35.65,35.68,35.57,35.63,762100.0,25.6484,25.67,25.5909,25.6341,762100.0
2007-12-31 10:50:00,35.63,35.72,35.63,35.71,605400.0,25.6341,25.6988,25.6341,25.6916,605400.0
2007-12-31 11:00:00,35.72,35.72,35.62,35.7,397100.0,25.6988,25.6988,25.6269,25.6844,397100.0
2007-12-31 11:10:00,35.7,35.72,35.66,35.67,730000.0,25.6844,25.6988,25.6556,25.6628,730000.0
2007-12-31 11:20:00,35.67,35.72,35.64,35.72,696200.0,25.6628,25.6988,25.6413,25.6988,696200.0
2007-12-31 11:30:00,35.72,35.81,35.71,35.79,546500.0,25.6988,25.7636,25.6916,25.7492,546500.0
2007-12-31 11:40:00,35.79,35.86,35.79,35.83,670200.0,25.7492,25.7995,25.7492,25.7779,670200.0
2007-12-31 11:50:00,35.83,35.84,35.75,35.75,303100.0,25.7779,25.7851,25.7204,25.7204,303100.0
2007-12-31 12:00:00,35.75,35.79,35.7,35.79,661500.0,25.7204,25.7492,25.6844,25.7492,661500.0
2007-12-31 12:10:00,35.78,35.79,35.78,35.78,226200.0,25.742,25.7492,25.742,25.742,226200.0
2007-12-31 12:20:00,35.78,35.79,35.65,35.67,755800.0,25.742,25.7492,25.6484,25.6628,755800.0
2007-12-31 12:30:00,35.67,35.72,35.65,35.68,427700.0,25.6628,25.6988,25.6484,25.67,427700.0
2007-12-31 12:40:00,35.67,35.75,35.67,35.69,516100.0,25.6628,25.7204,25.6628,25.6772,516100.0
2007-12-31 12:50:00,35.69,35.72,35.67,35.69,266400.0,25.6772,25.6988,25.6628,25.6772,266400.0
2007-12-31 13:00:00,35.69,35.75,35.61,35.74,864000.0,25.6772,25.7204,25.6197,25.7132,864000.0
2007-12-31 13:10:00,35.75,35.75,35.7,35.75,348200.0,25.7204,25.7204,25.6844,25.7204,348200.0
2007-12-31 13:20:00,35.74,35.8,35.74,35.75,447600.0,25.7132,25.7564,25.7132,25.7204,447600.0
2007-12-31 13:30:00,35.76,35.77,35.71,35.72,181400.0,25.7276,25.7348,25.6916,25.6988,181400.0
2007-12-31 13:40:00,35.72,35.79,35.7,35.77,309500.0,25.6988,25.7492,25.6844,25.7348,309500.0
2007-12-31 13:50:00,35.77,35.77,35.71,35.72,321300.0,25.7348,25.7348,25.6916,25.6988,321300.0
2007-12-31 14:00:00,35.72,35.74,35.68,35.7,489000.0,25.6988,25.7132,25.67,25.6844,489000.0
2007-12-31 14:10:00,35.71,35.74,35.68,35.72,718200.0,25.6916,25.7132,25.67,25.6988,718200.0
2007-12-31 14:20:00,35.72,35.73,35.67,35.68,600700.0,25.6988,25.706,25.6628,25.67,600700.0
2007-12-31 14:30:00,35.69,35.71,35.68,35.7,359600.0,25.6772,25.6916,25.67,25.6844,359600.0
2007-12-31 14:40:00,35.71,35.72,35.68,35.72,358700.0,25.6916,25.6988,25.67,25.6988,358700.0
2007-12-31 14:50:00,35.72,35.78,35.71,35.75,506900.0,25.6988,25.742,25.6916,25.7204,506900.0
2007-12-31 15:00:00,35.76,35.76,35.71,35.74,706800.0,25.7276,25.7276,25.6916,25.7132,706800.0
2007-12-31 15:10:00,35.74,35.8,35.74,35.8,550500.0,25.7132,25.7564,25.7132,25.7564,550500.0
2007-12-31 15:20:00,35.79,35.82,35.77,35.78,711500.0,25.7492,25.7708,25.7348,25.742,711500.0
2007-12-31 15:30:00,35.79,35.79,35.69,35.7,1006900.0,25.7492,25.7492,25.6772,25.6844,1006900.0
2007-12-31 15:40:00,35.69,35.73,35.6,35.67,1441900.0,25.6772,25.706,25.6125,25.6628,1441900.0
2007-12-31 15:50:00,35.67,35.69,35.52,35.59,5165500.0,25.6628,25.6772,25.5549,25.6053,5165500.0
2008-01-02 09:30:00,35.79,35.92,35.7,35.91,2063100.0,25.7492,25.8427,25.6844,25.8355,2063100.0
2008-01-02 09:40:00,35.9,35.96,35.83,35.84,1322100.0,25.8283,25.8715,25.7779,25.7851,1322100.0
2008-01-02 09:50:00,35.84,35.87,35.76,35.87,1076200.0,25.7851,25.8067,25.7276,25.8067,1076200.0
2008-01-02 10:00:00,35.86,35.86,35.64,35.73,2903500.0,25.7995,25.7995,25.6413,25.706,2903500.0
2008-01-02 10:10:00,35.73,35.75,35.49,35.56,1844400.0,25.706,25.7204,25.5333,25.5837,1844400.0
2008-01-02 10:20:00,35.56,35.58,35.47,35.5,1177100.0,25.5837,25.5981,25.5189,25.5405,1177100.0
2008-01-02 10:30:00,35.49,35.54,35.4,35.51,1066000.0,25.5333,25.5693,25.4686,25.5477,1066000.0
2008-01-02 10:40:00,35.5,35.56,35.41,35.42,1098700.0,25.5405,25.5837,25.4758,25.483,1098700.0
2008-01-02 10:50:00,35.42,35.52,35.41,35.49,890100.0,25.483,25.5549,25.4758,25.5333,890100.0
2008-01-02 11:00:00,35.49,35.67,35.47,35.58,1430100.0,25.5333,25.6628,25.5189,25.5981,1430100.0
2008-01-02 11:10:00,35.58,35.63,35.49,35.58,1273300.0,25.5981,25.6341,25.5333,25.5981,1273300.0
2008-01-02 11:20:00,35.57,35.57,35.48,35.55,1288300.0,25.5909,25.5909,25.5261,25.5765,1288300.0
2008-01-02 11:30:00,35.55,35.56,35.35,35.39,1235100.0,25.5765,25.5837,25.4326,25.4614,1235100.0
2008-01-02 11:40:00,35.38,35.4,35.18,35.33,1285500.0,25.4542,25.4686,25.3103,25.4182,1285500.0
2008-01-02 11:50:00,35.34,35.41,35.32,35.41,881400.0,25.4254,25.4758,25.411,25.4758,881400.0
2008-01-02 12:00:00,35.4,35.4,35.1,35.1,1148900.0,25.4686,25.4686,25.2527,25.2527,1148900.0
2008-01-02 12:10:00,35.1,35.13,35.05,35.09,1169700.0,25.2527,25.2743,25.2168,25.2456,1169700.0
2008-01-02 12:20:00,35.09,35.13,35.02,35.1,918700.0,25.2456,25.2743,25.1952,25.2527,918700.0
2008-01-02 12:30:00,35.11,35.31,35.1,35.31,1002700.0,25.2599,25.4038,25.2527,25.4038,1002700.0
2008-01-02 12:40:00,35.3,35.31,35.19,35.22,816800.0,25.3966,25.4038,25.3175,25.3391,816800.0
2008-01-02 12:50:00,35.22,35.25,35.11,35.19,961100.0,25.3391,25.3607,25.2599,25.3175,961100.0
2008-01-02 13:00:00,35.19,35.28,35.11,35.12,1048700.0,25.3175,25.3823,25.2599,25.2671,1048700.0
2008-01-02 13:10:00,35.12,35.25,35.1,35.22,1129400.0,25.2671,25.3607,25.2527,25.3391,1129400.0
2008-01-02 13:20:00,35.22,35.22,35.07,35.11,1034200.0,25.3391,25.3391,25.2312,25.2599,1034200.0
2008-01-02 13:30:00,35.12,35.23,35.1,35.19,1222400.0,25.2671,25.3463,25.2527,25.3175,1222400.0
2008-01-02 13:40:00,35.2,35.33,35.16,35.31,995700.0,25.3247,25.4182,25.2959,25.4038,995700.0
2008-01-02 13:50:00,35.31,35.33,35.21,35.22,964600.0,25.4038,25.4182,25.3319,25.3391,964600.0
2008-01-02 14:00:00,35.23,35.4,35.18,35.4,1513300.0,25.3463,25.4686,25.3103,25.4686,1513300.0
2008-01-02 14:10:00,35.41,35.48,35.35,35.42,1331900.0,25.4758,25.5261,25.4326,25.483,1331900.0
2008-01-02 14:20:00,35.41,35.42,35.27,35.29,1131000.0,25.4758,25.483,25.3751,25.3894,1131000.0
2008-01-02 14:30:00,35.29,35.37,35.17,35.18,1020800.0,25.3894,25.447,25.3031,25.3103,1020800.0
2008-01-02 14:40:00,35.18,35.24,35.12,35.18,1244800.0,25.3103,25.3535,25.2671,25.3103,1244800.0
2008-01-02 14:50:00,35.18,35.23,35.07,35.08,1262400.0,25.3103,25.3463,25.2312,25.2384,1262400.0
2008-01-02 15:00:00,35.08,35.25,35.0,35.04,2238000.0,25.2384,25.3607,25.1808,25.2096,2238000.0
2008-01-02 15:10:00,35.04,35.12,35.03,35.1,1521700.0,25.2096,25.2671,25.2024,25.2527,1521700.0
2008-01-02 15:20:00,35.1,35.2,35.06,35.12,1404100.0,25.2527,25.3247,25.224,25.2671,1404100.0
2008-01-02 15:30:00,35.13,35.29,35.09,35.27,1415200.0,25.2743,25.3894,25.2456,25.3751,1415200.0
2008-01-02 15:40:00,35.28,35.3,35.17,35.24,2214400.0,25.3823,25.3966,25.3031,25.3535,2214400.0
2008-01-02 15:50:00,35.24,35.29,35.19,35.23,3283600.0,25.3535,25.3894,25.3175,25.3463,3283600.0
2008-01-03 09:30:00,35.24,35.27,35.06,35.16,1939800.0,25.3535,25.3751,25.224,25.2959,1939800.0
2008-01-03 09:40:00,35.16,35.17,34.86,34.88,1828800.0,25.2959,25.3031,25.0801,25.0945,1828800.0
2008-01-03 09:50:00,34.88,34.97,34.87,34.95,1942400.0,25.0945,25.1592,25.0873,25.1448,1942400.0
2008-01-03 10:00:00,34.94,35.2,34.94,35.18,1747600.0,25.1376,25.3247,25.1376,25.3103,1747600.0
2008-01-03 10:10:00,35.18,35.2,35.09,35.18,1595000.0,25.3103,25.3247,25.2456,25.3103,1595000.0
2008-01-03 10:20:00,35.18,35.31,35.17,35.3,1942900.0,25.3103,25.4038,25.3031,25.3966,1942900.0
2008-01-03 10:30:00,35.29,35.42,35.26,35.32,1822800.0,25.3894,25.483,25.3679,25.411,1822800.0
2008-01-03 10:40:00,35.32,35.39,35.26,35.28,1803600.0,25.411,25.4614,25.3679,25.3823,1803600.0
2008-01-03 10:50:00,35.28,35.31,35.18,35.28,1466800.0,25.3823,25.4038,25.3103,25.3823,1466800.0
2008-01-03 11:00:00,35.28,35.5,35.27,35.49,1181300.0,25.3823,25.5405,25.3751,25.5333,1181300.0
2008-01-03 11:10:00,35.49,35.62,35.48,35.56,1531300.0,25.5333,25.6269,25.5261,25.5837,1531300.0
2008-01-03 11:20:00,35.56,35.61,35.49,35.54,863000.0,25.5837,25.6197,25.5333,25.5693,863000.0
2008-01-03 11:30:00,35.54,35.56,35.49,35.51,723500.0,25.5693,25.5837,25.5333,25.5477,723500.0
2008-01-03 11:40:00,35.51,35.56,35.46,35.56,724600.0,25.5477,25.5837,25.5118,25.5837,724600.0
2008-01-03 11:50:00,35.56,35.64,35.53,35.53,919500.0,25.5837,25.6413,25.5621,25.5621,919500.0
2008-01-03 12:00:00,35.53,35.57,35.51,35.55,755600.0,25.5621,25.5909,25.5477,25.5765,755600.0
2008-01-03 12:10:00,35.55,35.61,35.53,35.55,652100.0,25.5765,25.6197,25.5621,25.5765,652100.0
2008-01-03 12:20:00,35.56,35.6,35.53,35.59,938000.0,25.5837,25.6125,25.5621,25.6053,938000.0
2008-01-03 12:30:00,35.59,35.65,35.52,35.52,930600.0,25.6053,25.6484,25.5549,25.5549,930600.0
2008-01-03 12:40:00,35.52,35.65,35.51,35.58,543600.0,25.5549,25.6484,25.5477,25.5981,543600.0
2008-01-03 12:50:00,35.58,35.59,35.52,35.58,807100.0,25.5981,25.6053,25.5549,25.5981,807100.0
2008-01-03 13:00:00,35.58,35.59,35.5,35.53,1025200.0,25.5981,25.6053,25.5405,25.5621,1025200.0
2008-01-03 13:10:00,35.53,35.53,35.45,35.46,990600.0,25.5621,25.5621,25.5046,25.5118,990600.0
2008-01-03 13:20:00,35.46,35.52,35.45,35.51,635100.0,25.5118,25.5549,25.5046,25.5477,635100.0
2008-01-03 13:30:00,35.51,35.53,35.48,35.49,495900.0,25.5477,25.5621,25.5261,25.5333,495900.0
2008-01-03 13:40:00,35.5,35.51,35.4,35.42,710000.0,25.5405,25.5477,25.4686,25.483,710000.0
2008-01-03 13:50:00,35.43,35.46,35.34,35.39,837100.0,25.4902,25.5118,25.4254,25.4614,837100.0
2008-01-03 14:00:00,35.39,35.39,35.31,35.31,879700.0,25.4614,25.4614,25.4038,25.4038,879700.0
2008-01-03 14:10:00,35.31,35.32,35.22,35.28,1819100.0,25.4038,25.411,25.3391,25.3823,1819100.0
2008-01-03 14:20:00,35.28,35.32,35.26,35.26,547700.0,25.3823,25.411,25.3679,25.3679,547700.0
2008-01-03 14:30:00,35.27,35.29,35.23,35.27,532100.0,25.3751,25.3894,25.3463,25.3751,532100.0
2008-01-03 14:40:00,35.28,35.29,35.2,35.23,664900.0,25.3823,25.3894,25.3247,25.3463,664900.0
2008-01-03 14:50:00,35.22,35.24,35.2,35.24,735700.0,25.3391,25.3535,25.3247,25.3535,735700.0
2008-01-03 15:00:00,35.24,35.26,35.2,35.22,1029000.0,25.3535,25.3679,25.3247,25.3391,1029000.0
2008-01-03 15:10:00,35.23,35.26,35.13,35.18,1012800.0,25.3463,25.3679,25.2743,25.3103,1012800.0
2008-01-03 15:20:00,35.18,35.23,35.16,35.19,1377300.0,25.3103,25.3463,25.2959,25.3175,1377300.0
2008-01-03 15:30:00,35.19,35.29,35.17,35.26,1431800.0,25.3175,25.3894,25.3031,25.3679,1431800.0
2008-01-03 15:40:00,35.27,35.3,35.23,35.23,1567000.0,25.3751,25.3966,25.3463,25.3463,1567000.0
2008-01-03 15:50:00,35.23,35.37,35.23,35.37,2035600.0,25.3463,25.447,25.3463,25.447,2035600.0
2008-01-04 09:30:00,35.22,35.22,34.83,34.96,2350900.0,25.3391,25.3391,25.0585,25.152,2350900.0
2008-01-04 09:40:00,34.96,35.14,34.96,35.09,1606900.0,25.152,25.2815,25.152,25.2456,1606900.0
2008-01-04 09:50:00,35.09,35.2,35.0,35.05,1664000.0,25.2456,25.3247,25.1808,25.2168,1664000.0
2008-01-04 10:00:00,35.05,35.15,35.03,35.14,1652000.0,25.2168,25.2887,25.2024,25.2815,1652000.0
2008-01-04 10:10:00,35.14,35.15,34.99,34.99,1123200.0,25.2815,25.2887,25.1736,25.1736,1123200.0
2008-01-04 10:20:00,34.99,35.06,34.93,34.95,1773300.0,25.1736,25.224,25.1304,25.1448,1773300.0
2008-01-04 10:30:00,34.96,34.96,34.79,34.79,1744900.0,25.152,25.152,25.0297,25.0297,1744900.0
2008-01-04 10:40:00,34.8,34.81,34.58,34.61,2009500.0,25.0369,25.0441,24.8786,24.9002,2009500.0
2008-01-04 10:50:00,34.6,34.61,34.28,34.28,2780600.0,24.893,24.9002,24.6628,24.6628,2780600.0
2008-01-04 11:00:00,34.29,34.36,34.09,34.15,2963100.0,24.67,24.7204,24.5261,24.5693,2963100.0
2008-01-04 11:10:00,34.15,34.35,34.13,34.16,2698100.0,24.5693,24.7132,24.5549,24.5765,2698100.0
2008-01-04 11:20:00,34.16,34.4,34.16,34.35,2286500.0,24.5765,24.7491,24.5765,24.7132,2286500.0
2008-01-04 11:30:00,34.36,34.37,34.3,34.32,1421300.0,24.7204,24.7275,24.6772,24.6916,1421300.0
2008-01-04 11:40:00,34.32,34.37,34.27,34.34,1080500.0,24.6916,24.7275,24.6556,24.706,1080500.0
2008-01-04 11:50:00,34.35,34.44,34.33,34.44,1192900.0,24.7132,24.7779,24.6988,24.7779,1192900.0
2008-01-04 12:00:00,34.44,34.68,34.43,34.67,1816600.0,24.7779,24.9506,24.7707,24.9434,1816600.0
2008-01-04 12:10:00,34.66,34.69,34.56,34.57,981800.0,24.9362,24.9578,24.8642,24.8714,981800.0
2008-01-04 12:20:00,34.57,34.64,34.45,34.51,1445700.0,24.8714,24.9218,24.7851,24.8283,1445700.0
2008-01-04 12:30:00,34.51,34.51,34.4,34.4,870800.0,24.8283,24.8283,24.7491,24.7491,870800.0
2008-01-04 12:40:00,34.4,34.55,34.4,34.54,1039800.0,24.7491,24.8571,24.7491,24.8499,1039800.0
2008-01-04 12:50:00,34.54,34.56,34.46,34.46,597700.0,24.8499,24.8642,24.7923,24.7923,597700.0
2008-01-04 13:00:00,34.47,34.48,34.37,34.47,725100.0,24.7995,24.8067,24.7275,24.7995,725100.0
2008-01-04 13:10:00,34.48,34.54,34.42,34.42,838400.0,24.8067,24.8499,24.7635,24.7635,838400.0
2008-01-04 13:20:00,34.42,34.46,34.35,34.42,1060400.0,24.7635,24.7923,24.7132,24.7635,1060400.0
2008-01-04 13:30:00,34.42,34.45,34.24,34.29,1157300.0,24.7635,24.7851,24.634,24.67,1157300.0
2008-01-04 13:40:00,34.29,34.37,34.22,34.37,1294500.0,24.67,24.7275,24.6196,24.7275,1294500.0
2008-01-04 13:50:00,34.37,34.58,34.37,34.51,1355500.0,24.7275,24.8786,24.7275,24.8283,1355500.0
2008-01-04 14:00:00,34.5,34.51,34.35,34.44,1001200.0,24.8211,24.8283,24.7132,24.7779,1001200.0
2008-01-04 14:10:00,34.44,34.44,34.33,34.41,953000.0,24.7779,24.7779,24.6988,24.7563,953000.0
2008-01-04 14:20:00,34.41,34.41,34.23,34.25,1130900.0,24.7563,24.7563,24.6268,24.6412,1130900.0
2008-01-04 14:30:00,34.25,34.28,34.15,34.2,1127900.0,24.6412,24.6628,24.5693,24.6052,1127900.0
2008-01-04 14:40:00,34.21,34.23,34.16,34.21,1675700.0,24.6124,24.6268,24.5765,24.6124,1675700.0
2008-01-04 14:50:00,34.21,34.3,34.11,34.29,1763600.0,24.6124,24.6772,24.5405,24.67,1763600.0
2008-01-04 15:00:00,34.29,34.38,34.27,34.33,1554000.0,24.67,24.7347,24.6556,24.6988,1554000.0
2008-01-04 15:10:00,34.34,34.37,34.26,34.29,2401600.0,24.706,24.7275,24.6484,24.67,2401600.0
2008-01-04 15:20:00,34.29,34.37,34.17,34.32,1670900.0,24.67,24.7275,24.5837,24.6916,1670900.0
2008-01-04 15:30:00,34.32,34.42,34.26,34.42,1821200.0,24.6916,24.7635,24.6484,24.7635,1821200.0
2008-01-04 15:40:00,34.42,34.46,34.36,34.41,2407600.0,24.7635,24.7923,24.7204,24.7563,2407600.0
2008-01-04 15:50:00,34.41,34.41,34.29,34.36,4249700.0,24.7563,24.7563,24.67,24.7204,4249700.0
2008-01-07 09:30:00,34.51,34.8,34.45,34.45,3814800.0,24.8283,25.0369,24.7851,24.7851,3814800.0
2008-01-07 09:40:00,34.45,34.7,34.43,34.63,1720200.0,24.7851,24.965,24.7707,24.9146,1720200.0
2008-01-07 09:50:00,34.62,34.69,34.6,34.66,1489300.0,24.9074,24.9578,24.893,24.9362,1489300.0
2008-01-07 10:00:00,34.66,34.67,34.52,34.57,2056200.0,24.9362,24.9434,24.8355,24.8714,2056200.0
2008-01-07 10:10:00,34.57,34.6,34.4,34.4,2760800.0,24.8714,24.893,24.7491,24.7491,2760800.0
2008-01-07 10:20:00,34.4,34.5,34.33,34.36,3630300.0,24.7491,24.8211,24.6988,24.7204,3630300.0
2008-01-07 10:30:00,34.37,34.44,34.25,34.38,3679100.0,24.7275,24.7779,24.6412,24.7347,3679100.0
2008-01-07 10:40:00,34.37,34.49,34.34,34.4,1965100.0,24.7275,24.8139,24.706,24.7491,1965100.0
2008-01-07 10:50:00,34.4,34.59,34.4,34.48,2068000.0,24.7491,24.8858,24.7491,24.8067,2068000.0
2008-01-07 11:00:00,34.49,34.69,34.42,34.54,2761900.0,24.8139,24.9578,24.7635,24.8499,2761900.0
2008-01-07 11:10:00,34.54,34.72,34.51,34.6,2971000.0,24.8499,24.9794,24.8283,24.893,2971000.0
2008-01-07 11:20:00,34.6,34.62,34.54,34.61,1344200.0,24.893,24.9074,24.8499,24.9002,1344200.0
2008-01-07 11:30:00,34.61,34.71,34.56,34.63,1737900.0,24.9002,24.9722,24.8642,24.9146,1737900.0
2008-01-07 11:40:00,34.63,34.74,34.6,34.66,1432800.0,24.9146,24.9937,24.893,24.9362,1432800.0
2008-01-07 11:50:00,34.66,34.73,34.55,34.65,1045800.0,24.9362,24.9866,24.8571,24.929,1045800.0
2008-01-07 12:00:00,34.64,34.7,34.49,34.49,1202800.0,24.9218,24.965,24.8139,24.8139,1202800.0
2008-01-07 12:10:00,34.49,34.61,34.49,34.58,1638200.0,24.8139,24.9002,24.8139,24.8786,1638200.0
2008-01-07 12:20:00,34.59,34.74,34.52,34.7,1040200.0,24.8858,24.9937,24.8355,24.965,1040200.0
2008-01-07 12:30:00,34.7,34.76,34.61,34.7,1864300.0,24.965,25.0081,24.9002,24.965,1864300.0
2008-01-07 12:40:00,34.7,34.75,34.59,34.65,1013100.0,24.965,25.0009,24.8858,24.929,1013100.0
2008-01-07 12:50:00,34.65,34.72,34.61,34.68,1256400.0,24.929,24.9794,24.9002,24.9506,1256400.0
2008-01-07 13:00:00,34.68,34.7,34.61,34.69,984000.0,24.9506,24.965,24.9002,24.9578,984000.0
2008-01-07 13:10:00,34.69,34.74,34.6,34.73,1104600.0,24.9578,24.9937,24.893,24.9866,1104600.0
2008-01-07 13:20:00,34.73,34.77,34.61,34.64,1154400.0,24.9866,25.0153,24.9002,24.9218,1154400.0
2008-01-07 13:30:00,34.65,34.69,34.59,34.66,907400.0,24.929,24.9578,24.8858,24.9362,907400.0
2008-01-07 13:40:00,34.66,34.67,34.46,34.55,1223100.0,24.9362,24.9434,24.7923,24.8571,1223100.0
2008-01-07 13:50:00,34.54,34.54,34.44,34.46,1377100.0,24.8499,24.8499,24.7779,24.7923,1377100.0
2008-01-07 14:00:00,34.46,34.53,34.37,34.45,1985200.0,24.7923,24.8427,24.7275,24.7851,1985200.0
2008-01-07 14:10:00,34.45,34.54,34.43,34.49,1383800.0,24.7851,24.8499,24.7707,24.8139,1383800.0
2008-01-07 14:20:00,34.49,34.51,34.33,34.41,1339400.0,24.8139,24.8283,24.6988,24.7563,1339400.0
2008-01-07 14:30:00,34.41,34.54,34.4,34.53,1170300.0,24.7563,24.8499,24.7491,24.8427,1170300.0
2008-01-07 14:40:00,34.53,34.59,34.4,34.42,1534500.0,24.8427,24.8858,24.7491,24.7635,1534500.0
2008-01-07 14:50:00,34.43,34.49,34.31,34.44,1563600.0,24.7707,24.8139,24.6844,24.7779,1563600.0
2008-01-07 15:00:00,34.44,34.52,34.35,34.37,1929400.0,24.7779,24.8355,24.7132,24.7275,1929400.0
2008-01-07 15:10:00,34.37,34.46,34.3,34.41,1693000.0,24.7275,24.7923,24.6772,24.7563,1693000.0
2008-01-07 15:20:00,34.4,34.5,34.4,34.41,1971900.0,24.7491,24.8211,24.7491,24.7563,1971900.0
2008-01-07 15:30:00,34.42,34.45,34.27,34.28,2086300.0,24.7635,24.7851,24.6556,24.6628,2086300.0
2008-01-07 15:40:00,34.28,34.69,34.26,34.66,3110000.0,24.6628,24.9578,24.6484,24.9362,3110000.0
2008-01-07 15:50:00,34.67,34.78,34.61,34.65,4466800.0,24.9434,25.0225,24.9002,24.929,4466800.0
2008-01-08 09:30:00,34.69,34.71,34.34,34.39,1735700.0,24.9578,24.9722,24.706,24.7419,1735700.0
2008-01-08 09:40:00,34.39,34.47,34.34,34.39,1829300.0,24.7419,24.7995,24.706,24.7419,1829300.0
2008-01-08 09:50:00,34.39,34.46,34.34,34.36,1232600.0,24.7419,24.7923,24.706,24.7204,1232600.0
2008-01-08 10:00:00,34.35,34.54,34.28,34.46,1847100.0,24.7132,24.8499,24.6628,24.7923,1847100.0
2008-01-08 10:10:00,34.46,34.47,34.31,34.31,1271800.0,24.7923,24.7995,24.6844,24.6844,1271800.0
2008-01-08 10:20:00,34.31,34.38,34.3,34.31,1148600.0,24.6844,24.7347,24.6772,24.6844,1148600.0
2008-01-08 10:30:00,34.32,34.35,34.3,34.31,905100.0,24.6916,24.7132,24.6772,24.6844,905100.0
2008-01-08 10:40:00,34.31,34.35,34.23,34.3,1128500.0,24.6844,24.7132,24.6268,24.6772,1128500.0
2008-01-08 10:50:00,34.29,34.34,34.29,34.33,1359300.0,24.67,24.706,24.67,24.6988,1359300.0
2008-01-08 11:00:00,34.32,34.38,34.25,34.29,863400.0,24.6916,24.7347,24.6412,24.67,863400.0
2008-01-08 11:10:00,34.28,34.29,34.15,34.26,1435900.0,24.6628,24.67,24.5693,24.6484,1435900.0
2008-01-08 11:20:00,34.25,34.3,34.2,34.24,1186400.0,24.6412,24.6772,24.6052,24.634,1186400.0
2008-01-08 11:30:00,34.23,34.24,34.1,34.19,996200.0,24.6268,24.634,24.5333,24.598,996200.0
2008-01-08 11:40:00,34.19,34.19,33.94,33.96,1969500.0,24.598,24.598,24.4182,24.4326,1969500.0
2008-01-08 11:50:00,33.95,34.01,33.89,33.98,1989000.0,24.4254,24.4685,24.3822,24.447,1989000.0
2008-01-08 12:00:00,33.97,34.0,33.9,33.99,1168300.0,24.4398,24.4614,24.3894,24.4542,1168300.0
2008-01-08 12:10:00,33.99,34.07,33.96,34.04,1400100.0,24.4542,24.5117,24.4326,24.4901,1400100.0
2008-01-08 12:20:00,34.04,34.12,34.01,34.11,989700.0,24.4901,24.5477,24.4685,24.5405,989700.0
2008-01-08 12:30:00,34.11,34.12,34.03,34.07,628300.0,24.5405,24.5477,24.4829,24.5117,628300.0
2008-01-08 12:40:00,34.07,34.16,34.03,34.15,904200.0,24.5117,24.5765,24.4829,24.5693,904200.0
2008-01-08 12:50:00,34.15,34.19,34.09,34.14,746900.0,24.5693,24.598,24.5261,24.5621,746900.0
2008-01-08 13:00:00,34.14,34.27,34.04,34.2,1751100.0,24.5621,24.6556,24.4901,24.6052,1751100.0
2008-01-08 13:10:00,34.21,34.32,34.2,34.25,1162900.0,24.6124,24.6916,24.6052,24.6412,1162900.0
2008-01-08 13:20:00,34.25,34.33,34.22,34.31,1303900.0,24.6412,24.6988,24.6196,24.6844,1303900.0
2008-01-08 13:30:00,34.3,34.31,34.18,34.2,903800.0,24.6772,24.6844,24.5909,24.6052,903800.0
2008-01-08 13:40:00,34.21,34.31,34.15,34.22,986200.0,24.6124,24.6844,24.5693,24.6196,986200.0
2008-01-08 13:50:00,34.22,34.23,34.16,34.22,2463700.0,24.6196,24.6268,24.5765,24.6196,2463700.0
2008-01-08 14:00:00,34.21,34.23,34.12,34.17,1490400.0,24.6124,24.6268,24.5477,24.5837,1490400.0
2008-01-08 14:10:00,34.18,34.25,34.14,34.16,1690500.0,24.5909,24.6412,24.5621,24.5765,1690500.0
2008-01-08 14:20:00,34.15,34.26,34.15,34.22,1735900.0,24.5693,24.6484,24.5693,24.6196,1735900.0
2008-01-08 14:30:00,34.21,34.22,34.12,34.15,917800.0,24.6124,24.6196,24.5477,24.5693,917800.0
2008-01-08 14:40:00,34.15,34.18,33.95,33.97,2172000.0,24.5693,24.5909,24.4254,24.4398,2172000.0
2008-01-08 14:50:00,33.97,34.0,33.85,33.89,2600800.0,24.4398,24.4614,24.3534,24.3822,2600800.0
2008-01-08 15:00:00,33.88,33.96,33.81,33.83,2987400.0,24.375,24.4326,24.3247,24.339,2987400.0
2008-01-08 15:10:00,33.84,33.84,33.64,33.64,2907400.0,24.3462,24.3462,24.2024,24.2024,2907400.0
2008-01-08 15:20:00,33.64,33.71,33.55,33.69,3400100.0,24.2024,24.2527,24.1376,24.2383,3400100.0
2008-01-08 15:30:00,33.7,33.79,33.67,33.73,3028700.0,24.2455,24.3103,24.2239,24.2671,3028700.0
2008-01-08 15:40:00,33.74,33.77,33.46,33.46,3701700.0,24.2743,24.2959,24.0728,24.0728,3701700.0
2008-01-08 15:50:00,33.47,34.25,33.4,33.46,6967700.0,24.08,24.6412,24.0297,24.0728,6967700.0
2008-01-09 09:30:00,33.39,34.02,33.35,34.01,2942400.0,24.0225,24.4757,23.9937,24.4685,2942400.0
2008-01-09 09:40:00,34.01,34.18,33.88,34.07,2197500.0,24.4685,24.5909,24.375,24.5117,2197500.0
2008-01-09 09:50:00,34.07,34.07,33.8,34.04,2070100.0,24.5117,24.5117,24.3175,24.4901,2070100.0
2008-01-09 10:00:00,34.03,34.17,34.01,34.09,2461200.0,24.4829,24.5837,24.4685,24.5261,2461200.0
2008-01-09 10:10:00,34.09,34.1,34.02,34.06,1667400.0,24.5261,24.5333,24.4757,24.5045,1667400.0
2008-01-09 10:20:00,34.06,34.09,33.82,34.07,1767700.0,24.5045,24.5261,24.3319,24.5117,1767700.0
2008-01-09 10:30:00,34.08,34.1,33.97,34.05,1925600.0,24.5189,24.5333,24.4398,24.4973,1925600.0
2008-01-09 10:40:00,34.04,34.15,33.96,34.11,1716100.0,24.4901,24.5693,24.4326,24.5405,1716100.0
2008-01-09 10:50:00,34.1,34.15,34.01,34.11,1481600.0,24.5333,24.5693,24.4685,24.5405,1481600.0
2008-01-09 11:00:00,34.1,34.16,34.01,34.03,1268000.0,24.5333,24.5765,24.4685,24.4829,1268000.0
2008-01-09 11:10:00,34.03,34.11,33.97,34.08,1309700.0,24.4829,24.5405,24.4398,24.5189,1309700.0
2008-01-09 11:20:00,34.07,34.1,33.96,34.01,939300.0,24.5117,24.5333,24.4326,24.4685,939300.0
2008-01-09 11:30:00,34.0,34.01,33.81,33.9,1464000.0,24.4614,24.4685,24.3247,24.3894,1464000.0
2008-01-09 11:40:00,33.9,34.07,33.9,34.02,1439900.0,24.3894,24.5117,24.3894,24.4757,1439900.0
2008-01-09 11:50:00,34.02,34.13,33.93,34.11,1463500.0,24.4757,24.5549,24.411,24.5405,1463500.0
2008-01-09 12:00:00,34.11,34.24,34.04,34.18,1541600.0,24.5405,24.634,24.4901,24.5909,1541600.0
2008-01-09 12:10:00,34.18,34.24,34.15,34.24,904800.0,24.5909,24.634,24.5693,24.634,904800.0
2008-01-09 12:20:00,34.23,34.31,34.15,34.3,1054700.0,24.6268,24.6844,24.5693,24.6772,1054700.0
2008-01-09 12:30:00,34.31,34.31,34.16,34.19,656700.0,24.6844,24.6844,24.5765,24.598,656700.0
2008-01-09 12:40:00,34.18,34.24,34.15,34.16,710300.0,24.5909,24.634,24.5693,24.5765,710300.0
2008-01-09 12:50:00,34.15,34.27,34.15,34.19,717400.0,24.5693,24.6556,24.5693,24.598,717400.0
2008-01-09 13:00:00,34.19,34.21,34.13,34.15,1288900.0,24.598,24.6124,24.5549,24.5693,1288900.0
2008-01-09 13:10:00,34.14,34.17,34.07,34.07,893700.0,24.5621,24.5837,24.5117,24.5117,893700.0
2008-01-09 13:20:00,34.07,34.15,34.05,34.08,935700.0,24.5117,24.5693,24.4973,24.5189,935700.0
2008-01-09 13:30:00,34.09,34.11,34.03,34.05,1285400.0,24.5261,24.5405,24.4829,24.4973,1285400.0
2008-01-09 13:40:00,34.05,34.05,33.9,33.96,2211200.0,24.4973,24.4973,24.3894,24.4326,2211200.0
2008-01-09 13:50:00,33.96,34.06,33.88,34.02,1419600.0,24.4326,24.5045,24.375,24.4757,1419600.0
2008-01-09 14:00:00,34.02,34.05,33.9,33.91,1766900.0,24.4757,24.4973,24.3894,24.3966,1766900.0
2008-01-09 14:10:00,33.91,34.05,33.88,33.98,1508500.0,24.3966,24.4973,24.375,24.447,1508500.0
2008-01-09 14:20:00,33.99,34.11,33.97,34.11,1509800.0,24.4542,24.5405,24.4398,24.5405,1509800.0
2008-01-09 14:30:00,34.11,34.27,34.08,34.22,1623800.0,24.5405,24.6556,24.5189,24.6196,1623800.0
2008-01-09 14:40:00,34.22,34.32,34.07,34.29,1658700.0,24.6196,24.6916,24.5117,24.67,1658700.0
2008-01-09 14:50:00,34.28,34.37,34.21,34.27,1812900.0,24.6628,24.7275,24.6124,24.6556,1812900.0
2008-01-09 15:00:00,34.27,34.54,34.27,34.5,2345300.0,24.6556,24.8499,24.6556,24.8211,2345300.0
2008-01-09 15:10:00,34.5,34.5,34.32,34.44,2368700.0,24.8211,24.8211,24.6916,24.7779,2368700.0
2008-01-09 15:20:00,34.44,34.45,34.17,34.19,2113300.0,24.7779,24.7851,24.5837,24.598,2113300.0
2008-01-09 15:30:00,34.19,34.45,34.14,34.41,3356500.0,24.598,24.7851,24.5621,24.7563,3356500.0
2008-01-09 15:40:00,34.41,34.46,34.26,34.27,3154300.0,24.7563,24.7923,24.6484,24.6556,3154300.0
2008-01-09 15:50:00,34.28,34.46,34.25,34.44,4279500.0,24.6628,24.7923,24.6412,24.7779,4279500.0
2008-01-10 09:30:00,34.35,34.37,34.1,34.19,1933600.0,24.7132,24.7275,24.5333,24.598,1933600.0
2008-01-10 09:40:00,34.19,34.22,34.05,34.15,1594800.0,24.598,24.6196,24.4973,24.5693,1594800.0
2008-01-10 09:50:00,34.15,34.35,34.07,34.31,2220400.0,24.5693,24.7132,24.5117,24.6844,2220400.0
2008-01-10 10:00:00,34.31,34.31,34.2,34.22,2173200.0,24.6844,24.6844,24.6052,24.6196,2173200.0
2008-01-10 10:10:00,34.22,34.26,34.12,34.2,1199900.0,24.6196,24.6484,24.5477,24.6052,1199900.0
2008-01-10 10:20:00,34.21,34.22,34.03,34.03,1227800.0,24.6124,24.6196,24.4829,24.4829,1227800.0
2008-01-10 10:30:00,34.03,34.15,34.01,34.1,1263100.0,24.4829,24.5693,24.4685,24.5333,1263100.0
2008-01-10 10:40:00,34.1,34.13,33.96,33.97,1281400.0,24.5333,24.5549,24.4326,24.4398,1281400.0
2008-01-10 10:50:00,33.96,34.01,33.9,33.95,1405100.0,24.4326,24.4685,24.3894,24.4254,1405100.0
2008-01-10 11:00:00,33.94,33.94,33.85,33.87,1088400.0,24.4182,24.4182,24.3534,24.3678,1088400.0
2008-01-10 11:10:00,33.88,33.95,33.86,33.87,1040900.0,24.375,24.4254,24.3606,24.3678,1040900.0
2008-01-10 11:20:00,33.87,34.03,33.86,33.99,905700.0,24.3678,24.4829,24.3606,24.4542,905700.0
2008-01-10 11:30:00,34.0,34.03,33.94,33.99,1108400.0,24.4614,24.4829,24.4182,24.4542,1108400.0
2008-01-10 11:40:00,33.99,34.04,33.96,34.04,829400.0,24.4542,24.4901,24.4326,24.4901,829400.0
2008-01-10 11:50:00,34.03,34.07,33.95,33.99,1187300.0,24.4829,24.5117,24.4254,24.4542,1187300.0
2008-01-10 12:00:00,33.98,34.05,33.97,34.04,1087200.0,24.447,24.4973,24.4398,24.4901,1087200.0
2008-01-10 12:10:00,34.03,34.27,33.98,34.22,2355300.0,24.4829,24.6556,24.447,24.6196,2355300.0
2008-01-10 12:20:00,34.23,34.5,34.09,34.11,3386000.0,24.6268,24.8211,24.5261,24.5405,3386000.0
2008-01-10 12:30:00,34.11,34.2,33.99,34.01,2730700.0,24.5405,24.6052,24.4542,24.4685,2730700.0
2008-01-10 12:40:00,34.01,34.15,33.96,34.14,2041600.0,24.4685,24.5693,24.4326,24.5621,2041600.0
2008-01-10 12:50:00,34.14,34.25,34.06,34.13,2215100.0,24.5621,24.6412,24.5045,24.5549,2215100.0
2008-01-10 13:00:00,34.13,34.17,34.0,34.1,1376900.0,24.5549,24.5837,24.4614,24.5333,1376900.0
2008-01-10 13:10:00,34.09,34.12,33.96,34.07,1350900.0,24.5261,24.5477,24.4326,24.5117,1350900.0
2008-01-10 13:20:00,34.08,34.13,34.01,34.06,1161200.0,24.5189,24.5549,24.4685,24.5045,1161200.0
2008-01-10 13:30:00,34.07,34.1,33.86,33.98,1751500.0,24.5117,24.5333,24.3606,24.447,1751500.0
2008-01-10 13:40:00,33.98,34.07,33.94,34.02,957000.0,24.447,24.5117,24.4182,24.4757,957000.0
2008-01-10 13:50:00,34.02,34.03,33.78,33.95,1648100.0,24.4757,24.4829,24.3031,24.4254,1648100.0
2008-01-10 14:00:00,33.95,34.05,33.94,34.01,1499400.0,24.4254,24.4973,24.4182,24.4685,1499400.0
2008-01-10 14:10:00,34.01,34.29,34.01,34.28,2268400.0,24.4685,24.67,24.4685,24.6628,2268400.0
2008-01-10 14:20:00,34.29,34.39,34.19,34.23,1719600.0,24.67,24.7419,24.598,24.6268,1719600.0
2008-01-10 14:30:00,34.22,34.4,34.21,34.36,1635000.0,24.6196,24.7491,24.6124,24.7204,1635000.0
2008-01-10 14:40:00,34.36,34.4,34.25,34.27,1719700.0,24.7204,24.7491,24.6412,24.6556,1719700.0
2008-01-10 14:50:00,34.27,34.29,34.19,34.2,1665700.0,24.6556,24.67,24.598,24.6052,1665700.0
2008-01-10 15:00:00,34.21,34.4,34.17,34.4,1436400.0,24.6124,24.7491,24.5837,24.7491,1436400.0
2008-01-10 15:10:00,34.4,34.44,34.31,34.32,1848700.0,24.7491,24.7779,24.6844,24.6916,1848700.0
2008-01-10 15:20:00,34.31,34.35,34.22,34.27,1807700.0,24.6844,24.7132,24.6196,24.6556,1807700.0
2008-01-10 15:30:00,34.28,34.36,34.24,34.26,2242600.0,24.6628,24.7204,24.634,24.6484,2242600.0
2008-01-10 15:40:00,34.27,34.31,34.14,34.15,1825100.0,24.6556,24.6844,24.5621,24.5693,1825100.0
2008-01-10 15:50:00,34.16,34.34,34.15,34.32,3295600.0,24.5765,24.706,24.5693,24.6916,3295600.0
2008-01-11 09:30:00,34.02,34.19,33.99,34.15,1649400.0,24.4757,24.598,24.4542,24.5693,1649400.0
2008-01-11 09:40:00,34.15,34.24,34.08,34.19,1210900.0,24.5693,24.634,24.5189,24.598,1210900.0
2008-01-11 09:50:00,34.2,34.22,33.99,34.0,1328600.0,24.6052,24.6196,24.4542,24.4614,1328600.0
2008-01-11 10:00:00,34.0,34.1,33.95,33.96,1254600.0,24.4614,24.5333,24.4254,24.4326,1254600.0
2008-01-11 10:10:00,33.95,34.09,33.95,33.99,1896600.0,24.4254,24.5261,24.4254,24.4542,1896600.0
2008-01-11 10:20:00,33.99,34.08,33.99,34.03,1013300.0,24.4542,24.5189,24.4542,24.4829,1013300.0
2008-01-11 10:30:00,34.03,34.03,33.92,33.98,1242900.0,24.4829,24.4829,24.4038,24.447,1242900.0
2008-01-11 10:40:00,33.98,34.05,33.94,33.99,1585300.0,24.447,24.4973,24.4182,24.4542,1585300.0
2008-01-11 10:50:00,33.99,34.07,33.95,34.04,1658000.0,24.4542,24.5117,24.4254,24.4901,1658000.0
2008-01-11 11:00:00,34.04,34.05,33.95,33.97,1415400.0,24.4901,24.4973,24.4254,24.4398,1415400.0
2008-01-11 11:10:00,33.97,34.1,33.95,33.95,968400.0,24.4398,24.5333,24.4254,24.4254,968400.0
2008-01-11 11:20:00,33.95,34.02,33.95,34.0,830600.0,24.4254,24.4757,24.4254,24.4614,830600.0
2008-01-11 11:30:00,34.0,34.03,33.95,33.96,1174600.0,24.4614,24.4829,24.4254,24.4326,1174600.0
2008-01-11 11:40:00,33.96,34.04,33.95,34.03,719900.0,24.4326,24.4901,24.4254,24.4829,719900.0
2008-01-11 11:50:00,34.04,34.05,33.98,34.01,529300.0,24.4901,24.4973,24.447,24.4685,529300.0
2008-01-11 12:00:00,34.02,34.02,33.95,33.98,531200.0,24.4757,24.4757,24.4254,24.447,531200.0
2008-01-11 12:10:00,33.98,34.07,33.94,33.94,727400.0,24.447,24.5117,24.4182,24.4182,727400.0
2008-01-11 12:20:00,33.94,33.99,33.92,33.96,819400.0,24.4182,24.4542,24.4038,24.4326,819400.0
2008-01-11 12:30:00,33.96,33.97,33.87,33.91,709500.0,24.4326,24.4398,24.3678,24.3966,709500.0
2008-01-11 12:40:00,33.92,33.96,33.89,33.94,778300.0,24.4038,24.4326,24.3822,24.4182,778300.0
2008-01-11 12:50:00,33.93,34.08,33.93,34.08,725800.0,24.411,24.5189,24.411,24.5189,725800.0
2008-01-11 13:00:00,34.07,34.08,33.91,33.96,821700.0,24.5117,24.5189,24.3966,24.4326,821700.0
2008-01-11 13:10:00,33.96,34.0,33.83,33.88,1200500.0,24.4326,24.4614,24.339,24.375,1200500.0
2008-01-11 13:20:00,33.87,33.91,33.78,33.87,1368700.0,24.3678,24.3966,24.3031,24.3678,1368700.0
2008-01-11 13:30:00,33.86,33.88,33.76,33.81,1131500.0,24.3606,24.375,24.2887,24.3247,1131500.0
2008-01-11 13:40:00,33.81,33.89,33.75,33.76,1047000.0,24.3247,24.3822,24.2815,24.2887,1047000.0
2008-01-11 13:50:00,33.76,33.93,33.75,33.79,1141600.0,24.2887,24.411,24.2815,24.3103,1141600.0
2008-01-11 14:00:00,33.79,33.89,33.77,33.89,540300.0,24.3103,24.3822,24.2959,24.3822,540300.0
2008-01-11 14:10:00,33.89,33.97,33.88,33.92,1035700.0,24.3822,24.4398,24.375,24.4038,1035700.0
2008-01-11 14:20:00,33.91,33.96,33.9,33.93,627700.0,24.3966,24.4326,24.3894,24.411,627700.0
2008-01-11 14:30:00,33.92,33.93,33.8,33.91,942900.0,24.4038,24.411,24.3175,24.3966,942900.0
2008-01-11 14:40:00,33.9,33.95,33.79,33.81,1060800.0,24.3894,24.4254,24.3103,24.3247,1060800.0
2008-01-11 14:50:00,33.81,33.91,33.78,33.9,1083000.0,24.3247,24.3966,24.3031,24.3894,1083000.0
2008-01-11 15:00:00,33.89,33.96,33.8,33.86,1711800.0,24.3822,24.4326,24.3175,24.3606,1711800.0
2008-01-11 15:10:00,33.9,33.9,33.72,33.76,1712800.0,24.3894,24.3894,24.2599,24.2887,1712800.0
2008-01-11 15:20:00,33.76,33.95,33.73,33.88,1891300.0,24.2887,24.4254,24.2671,24.375,1891300.0
2008-01-11 15:30:00,33.87,34.0,33.79,34.0,1728900.0,24.3678,24.4614,24.3103,24.4614,1728900.0
2008-01-11 15:40:00,34.0,34.05,33.92,34.05,1908600.0,24.4614,24.4973,24.4038,24.4973,1908600.0
2008-01-11 15:50:00,34.04,34.08,33.89,33.92,3976400.0,24.4901,24.5189,24.3822,24.4038,3976400.0
2008-01-14 09:30:00,34.47,34.57,34.32,34.33,1933700.0,24.7995,24.8714,24.6916,24.6988,1933700.0
2008-01-14 09:40:00,34.32,34.36,34.16,34.31,1290600.0,24.6916,24.7204,24.5765,24.6844,1290600.0
2008-01-14 09:50:00,34.31,34.4,34.16,34.3,1406700.0,24.6844,24.7491,24.5765,24.6772,1406700.0
2008-01-14 10:00:00,34.3,34.4,34.29,34.37,1117700.0,24.6772,24.7491,24.67,24.7275,1117700.0
2008-01-14 10:10:00,34.38,34.5,34.36,34.47,1535600.0,24.7347,24.8211,24.7204,24.7995,1535600.0
2008-01-14 10:20:00,34.47,34.48,34.41,34.46,717000.0,24.7995,24.8067,24.7563,24.7923,717000.0
2008-01-14 10:30:00,34.47,34.47,34.39,34.4,789000.0,24.7995,24.7995,24.7419,24.7491,789000.0
2008-01-14 10:40:00,34.4,34.41,34.33,34.36,1273100.0,24.7491,24.7563,24.6988,24.7204,1273100.0
2008-01-14 10:50:00,34.36,34.41,34.26,34.4,1650800.0,24.7204,24.7563,24.6484,24.7491,1650800.0
2008-01-14 11:00:00,34.41,34.53,34.41,34.51,2207400.0,24.7563,24.8427,24.7563,24.8283,2207400.0
2008-01-14 11:10:00,34.51,34.53,34.4,34.43,1188600.0,24.8283,24.8427,24.7491,24.7707,1188600.0
2008-01-14 11:20:00,34.42,34.5,34.4,34.45,661700.0,24.7635,24.8211,24.7491,24.7851,661700.0
2008-01-14 11:30:00,34.45,34.47,34.32,34.33,880300.0,24.7851,24.7995,24.6916,24.6988,880300.0
2008-01-14 11:40:00,34.32,34.4,34.29,34.33,744700.0,24.6916,24.7491,24.67,24.6988,744700.0
2008-01-14 11:50:00,34.33,34.38,34.3,34.31,460600.0,24.6988,24.7347,24.6772,24.6844,460600.0
2008-01-14 12:00:00,34.31,34.32,34.25,34.28,904900.0,24.6844,24.6916,24.6412,24.6628,904900.0
2008-01-14 12:10:00,34.27,34.28,34.15,34.2,1160800.0,24.6556,24.6628,24.5693,24.6052,1160800.0
2008-01-14 12:20:00,34.2,34.21,34.14,34.14,584100.0,24.6052,24.6124,24.5621,24.5621,584100.0
2008-01-14 12:30:00,34.13,34.2,34.11,34.16,593000.0,24.5549,24.6052,24.5405,24.5765,593000.0
2008-01-14 12:40:00,34.17,34.19,34.08,34.14,725400.0,24.5837,24.598,24.5189,24.5621,725400.0
2008-01-14 12:50:00,34.14,34.25,34.13,34.24,826500.0,24.5621,24.6412,24.5549,24.634,826500.0
2008-01-14 13:00:00,34.24,34.25,34.21,34.24,549900.0,24.634,24.6412,24.6124,24.634,549900.0
2008-01-14 13:10:00,34.25,34.27,34.2,34.24,972800.0,24.6412,24.6556,24.6052,24.634,972800.0
2008-01-14 13:20:00,34.24,34.3,34.2,34.2,825000.0,24.634,24.6772,24.6052,24.6052,825000.0
2008-01-14 13:30:00,34.2,34.26,34.17,34.24,807500.0,24.6052,24.6484,24.5837,24.634,807500.0
2008-01-14 13:40:00,34.25,34.37,34.22,34.32,1707400.0,24.6412,24.7275,24.6196,24.6916,1707400.0
2008-01-14 13:50:00,34.32,34.32,34.25,34.27,1143100.0,24.6916,24.6916,24.6412,24.6556,1143100.0
2008-01-14 14:00:00,34.27,34.29,34.24,34.24,663400.0,24.6556,24.67,24.634,24.634,663400.0
2008-01-14 14:10:00,34.24,34.25,34.21,34.22,573700.0,24.634,24.6412,24.6124,24.6196,573700.0
2008-01-14 14:20:00,34.23,34.27,34.2,34.26,780000.0,24.6268,24.6556,24.6052,24.6484,780000.0
2008-01-14 14:30:00,34.26,34.35,34.24,34.29,1164500.0,24.6484,24.7132,24.634,24.67,1164500.0
2008-01-14 14:40:00,34.3,34.35,34.25,34.32,1235400.0,24.6772,24.7132,24.6412,24.6916,1235400.0
2008-01-14 14:50:00,34.32,34.37,34.3,34.35,1511600.0,24.6916,24.7275,24.6772,24.7132,1511600.0
2008-01-14 15:00:00,34.36,34.39,34.33,34.34,1321500.0,24.7204,24.7419,24.6988,24.706,1321500.0
2008-01-14 15:10:00,34.33,34.35,34.26,34.27,1172700.0,24.6988,24.7132,24.6484,24.6556,1172700.0
2008-01-14 15:20:00,34.28,34.36,34.27,34.36,1277700.0,24.6628,24.7204,24.6556,24.7204,1277700.0
2008-01-14 15:30:00,34.36,34.4,34.3,34.39,1912200.0,24.7204,24.7491,24.6772,24.7419,1912200.0
2008-01-14 15:40:00,34.38,34.52,34.35,34.39,2623300.0,24.7347,24.8355,24.7132,24.7419,2623300.0
2008-01-14 15:50:00,34.38,34.45,34.36,34.39,2687100.0,24.7347,24.7851,24.7204,24.7419,2687100.0
2008-01-15 09:30:00,34.0,34.2,34.0,34.13,2159600.0,24.4614,24.6052,24.4614,24.5549,2159600.0
2008-01-15 09:40:00,34.13,34.29,34.08,34.2,1147300.0,24.5549,24.67,24.5189,24.6052,1147300.0
2008-01-15 09:50:00,34.21,34.35,34.2,34.32,1363400.0,24.6124,24.7132,24.6052,24.6916,1363400.0
2008-01-15 10:00:00,34.31,34.35,34.24,34.29,2104200.0,24.6844,24.7132,24.634,24.67,2104200.0
2008-01-15 10:10:00,34.3,34.31,34.19,34.24,1437000.0,24.6772,24.6844,24.598,24.634,1437000.0
2008-01-15 10:20:00,34.24,34.36,34.18,34.24,1831400.0,24.634,24.7204,24.5909,24.634,1831400.0
2008-01-15 10:30:00,34.24,34.29,34.19,34.2,1054200.0,24.634,24.67,24.598,24.6052,1054200.0
2008-01-15 10:40:00,34.2,34.21,34.09,34.1,2168600.0,24.6052,24.6124,24.5261,24.5333,2168600.0
2008-01-15 10:50:00,34.11,34.2,34.08,34.14,1281700.0,24.5405,24.6052,24.5189,24.5621,1281700.0
2008-01-15 11:00:00,34.15,34.2,34.1,34.1,1038900.0,24.5693,24.6052,24.5333,24.5333,1038900.0
2008-01-15 11:10:00,34.1,34.17,34.09,34.12,691700.0,24.5333,24.5837,24.5261,24.5477,691700.0
2008-01-15 11:20:00,34.12,34.16,34.1,34.1,873800.0,24.5477,24.5765,24.5333,24.5333,873800.0
2008-01-15 11:30:00,34.1,34.17,34.09,34.15,879300.0,24.5333,24.5837,24.5261,24.5693,879300.0
2008-01-15 11:40:00,34.15,34.18,34.04,34.1,1147800.0,24.5693,24.5909,24.4901,24.5333,1147800.0
2008-01-15 11:50:00,34.1,34.19,34.06,34.19,1013700.0,24.5333,24.598,24.5045,24.598,1013700.0
2008-01-15 12:00:00,34.19,34.19,34.12,34.13,1065400.0,24.598,24.598,24.5477,24.5549,1065400.0
2008-01-15 12:10:00,34.13,34.16,34.1,34.1,977400.0,24.5549,24.5765,24.5333,24.5333,977400.0
2008-01-15 12:20:00,34.11,34.21,34.1,34.2,840000.0,24.5405,24.6124,24.5333,24.6052,840000.0
2008-01-15 12:30:00,34.2,34.2,34.1,34.15,1034600.0,24.6052,24.6052,24.5333,24.5693,1034600.0
2008-01-15 12:40:00,34.15,34.22,34.13,34.21,867200.0,24.5693,24.6196,24.5549,24.6124,867200.0
2008-01-15 12:50:00,34.22,34.23,34.17,34.22,763500.0,24.6196,24.6268,24.5837,24.6196,763500.0
2008-01-15 13:00:00,34.22,34.29,34.21,34.27,1151700.0,24.6196,24.67,24.6124,24.6556,1151700.0
2008-01-15 13:10:00,34.28,34.32,34.24,34.26,1198300.0,24.6628,24.6916,24.634,24.6484,1198300.0
2008-01-15 13:20:00,34.25,34.27,34.19,34.22,554000.0,24.6412,24.6556,24.598,24.6196,554000.0
2008-01-15 13:30:00,34.23,34.28,34.2,34.26,640500.0,24.6268,24.6628,24.6052,24.6484,640500.0
2008-01-15 13:40:00,34.27,34.32,34.23,34.31,910900.0,24.6556,24.6916,24.6268,24.6844,910900.0
2008-01-15 13:50:00,34.31,34.32,34.17,34.17,1327900.0,24.6844,24.6916,24.5837,24.5837,1327900.0
2008-01-15 14:00:00,34.18,34.18,34.14,34.15,1165200.0,24.5909,24.5909,24.5621,24.5693,1165200.0
2008-01-15 14:10:00,34.15,34.23,34.12,34.14,1601400.0,24.5693,24.6268,24.5477,24.5621,1601400.0
2008-01-15 14:20:00,34.13,34.14,34.0,34.05,1126100.0,24.5549,24.5621,24.4614,24.4973,1126100.0
2008-01-15 14:30:00,34.05,34.08,34.02,34.07,1035700.0,24.4973,24.5189,24.4757,24.5117,1035700.0
2008-01-15 14:40:00,34.07,34.12,34.04,34.04,1048800.0,24.5117,24.5477,24.4901,24.4901,1048800.0
2008-01-15 14:50:00,34.04,34.1,34.04,34.07,1275100.0,24.4901,24.5333,24.4901,24.5117,1275100.0
2008-01-15 15:00:00,34.08,34.1,34.0,34.09,1780900.0,24.5189,24.5333,24.4614,24.5261,1780900.0
2008-01-15 15:10:00,34.08,34.14,34.07,34.09,1352500.0,24.5189,24.5621,24.5117,24.5261,1352500.0
2008-01-15 15:20:00,34.09,34.34,34.08,34.3,2184500.0,24.5261,24.706,24.5189,24.6772,2184500.0
2008-01-15 15:30:00,34.31,34.38,34.25,34.28,3206200.0,24.6844,24.7347,24.6412,24.6628,3206200.0
2008-01-15 15:40:00,34.28,34.33,34.22,34.26,1992100.0,24.6628,24.6988,24.6196,24.6484,1992100.0
2008-01-15 15:50:00,34.26,34.27,34.0,34.0,4032800.0,24.6484,24.6556,24.4614,24.4614,4032800.0
2008-01-16 09:30:00,33.43,33.5,33.03,33.45,5590800.0,24.0513,24.1016,23.7635,24.0657,5590800.0
2008-01-16 09:40:00,33.44,33.65,33.38,33.45,3466400.0,24.0585,24.2095,24.0153,24.0657,3466400.0
2008-01-16 09:50:00,33.46,33.46,33.18,33.21,3700400.0,24.0728,24.0728,23.8714,23.893,3700400.0
2008-01-16 10:00:00,33.22,33.26,33.1,33.13,3014500.0,23.9002,23.929,23.8138,23.8354,3014500.0
2008-01-16 10:10:00,33.12,33.13,32.89,33.01,4326300.0,23.8282,23.8354,23.6628,23.7491,4326300.0
2008-01-16 10:20:00,33.01,33.02,32.9,32.95,2978300.0,23.7491,23.7563,23.67,23.7059,2978300.0
2008-01-16 10:30:00,32.95,33.0,32.9,32.98,2609200.0,23.7059,23.7419,23.67,23.7275,2609200.0
2008-01-16 10:40:00,32.98,32.98,32.56,32.62,4503400.0,23.7275,23.7275,23.4253,23.4685,4503400.0
2008-01-16 10:50:00,32.61,32.91,32.51,32.85,3578700.0,23.4613,23.6772,23.3894,23.634,3578700.0
2008-01-16 11:00:00,32.85,32.96,32.71,32.94,2604700.0,23.634,23.7131,23.5333,23.6987,2604700.0
2008-01-16 11:10:00,32.94,33.06,32.92,33.05,2370100.0,23.6987,23.7851,23.6843,23.7779,2370100.0
2008-01-16 11:20:00,33.06,33.16,33.02,33.04,1974100.0,23.7851,23.857,23.7563,23.7707,1974100.0
2008-01-16 11:30:00,33.04,33.05,32.88,32.96,1866400.0,23.7707,23.7779,23.6556,23.7131,1866400.0
2008-01-16 11:40:00,32.96,33.05,32.93,33.05,1362800.0,23.7131,23.7779,23.6915,23.7779,1362800.0
2008-01-16 11:50:00,33.05,33.17,33.03,33.07,2139700.0,23.7779,23.8642,23.7635,23.7923,2139700.0
2008-01-16 12:00:00,33.08,33.22,33.05,33.07,2109000.0,23.7995,23.9002,23.7779,23.7923,2109000.0
2008-01-16 12:10:00,33.08,33.13,33.02,33.1,1333700.0,23.7995,23.8354,23.7563,23.8138,1333700.0
2008-01-16 12:20:00,33.09,33.15,33.03,33.13,1089300.0,23.8067,23.8498,23.7635,23.8354,1089300.0
2008-01-16 12:30:00,33.14,33.19,33.11,33.16,1336600.0,23.8426,23.8786,23.821,23.857,1336600.0
2008-01-16 12:40:00,33.16,33.18,33.08,33.08,1360200.0,23.857,23.8714,23.7995,23.7995,1360200.0
2008-01-16 12:50:00,33.08,33.1,33.0,33.06,1879600.0,23.7995,23.8138,23.7419,23.7851,1879600.0
2008-01-16 13:00:00,33.06,33.06,32.99,33.01,828700.0,23.7851,23.7851,23.7347,23.7491,828700.0
2008-01-16 13:10:00,33.0,33.01,32.87,32.91,1981200.0,23.7419,23.7491,23.6484,23.6772,1981200.0
2008-01-16 13:20:00,32.91,32.98,32.87,32.93,1452700.0,23.6772,23.7275,23.6484,23.6915,1452700.0
2008-01-16 13:30:00,32.93,33.12,32.88,33.09,1630100.0,23.6915,23.8282,23.6556,23.8067,1630100.0
2008-01-16 13:40:00,33.09,33.09,32.91,32.93,1170000.0,23.8067,23.8067,23.6772,23.6915,1170000.0
2008-01-16 13:50:00,32.93,33.02,32.93,32.99,1188900.0,23.6915,23.7563,23.6915,23.7347,1188900.0
2008-01-16 14:00:00,32.99,33.09,32.88,33.08,2067900.0,23.7347,23.8067,23.6556,23.7995,2067900.0
2008-01-16 14:10:00,33.08,33.15,33.03,33.12,1690500.0,23.7995,23.8498,23.7635,23.8282,1690500.0
2008-01-16 14:20:00,33.13,33.17,33.01,33.17,1700100.0,23.8354,23.8642,23.7491,23.8642,1700100.0
2008-01-16 14:30:00,33.17,33.32,33.15,33.28,3041300.0,23.8642,23.9721,23.8498,23.9433,3041300.0
2008-01-16 14:40:00,33.28,33.4,33.2,33.21,2765900.0,23.9433,24.0297,23.8858,23.893,2765900.0
2008-01-16 14:50:00,33.2,33.23,33.02,33.04,2707400.0,23.8858,23.9074,23.7563,23.7707,2707400.0
2008-01-16 15:00:00,33.04,33.24,33.02,33.19,2016700.0,23.7707,23.9146,23.7563,23.8786,2016700.0
2008-01-16 15:10:00,33.19,33.32,33.15,33.27,2528700.0,23.8786,23.9721,23.8498,23.9362,2528700.0
2008-01-16 15:20:00,33.27,33.35,33.21,33.34,2494600.0,23.9362,23.9937,23.893,23.9865,2494600.0
2008-01-16 15:30:00,33.33,33.46,33.21,33.24,4529600.0,23.9793,24.0728,23.893,23.9146,4529600.0
2008-01-16 15:40:00,33.24,33.37,33.17,33.29,5305900.0,23.9146,24.0081,23.8642,23.9505,5305900.0
2008-01-16 15:50:00,33.3,33.42,33.19,33.21,8407400.0,23.9577,24.0441,23.8786,23.893,8407400.0
2008-01-17 09:30:00,33.73,33.74,33.5,33.6,3017200.0,24.2671,24.2743,24.1016,24.1736,3017200.0
2008-01-17 09:40:00,33.6,33.6,33.46,33.59,2442700.0,24.1736,24.1736,24.0728,24.1664,2442700.0
2008-01-17 09:50:00,33.59,33.8,33.54,33.73,3484700.0,24.1664,24.3175,24.1304,24.2671,3484700.0
2008-01-17 10:00:00,33.73,33.76,33.5,33.63,5010000.0,24.2671,24.2887,24.1016,24.1952,5010000.0
2008-01-17 10:10:00,33.62,33.69,33.34,33.35,3094700.0,24.188,24.2383,23.9865,23.9937,3094700.0
2008-01-17 10:20:00,33.35,33.48,33.2,33.23,3746100.0,23.9937,24.0872,23.8858,23.9074,3746100.0
2008-01-17 10:30:00,33.23,33.25,33.06,33.15,3105800.0,23.9074,23.9218,23.7851,23.8498,3105800.0
2008-01-17 10:40:00,33.15,33.37,33.11,33.34,2281100.0,23.8498,24.0081,23.821,23.9865,2281100.0
2008-01-17 10:50:00,33.34,33.39,33.17,33.34,1558100.0,23.9865,24.0225,23.8642,23.9865,1558100.0
2008-01-17 11:00:00,33.35,33.5,33.31,33.4,1503100.0,23.9937,24.1016,23.9649,24.0297,1503100.0
2008-01-17 11:10:00,33.41,33.45,33.35,33.43,1092700.0,24.0369,24.0657,23.9937,24.0513,1092700.0
2008-01-17 11:20:00,33.43,33.44,33.28,33.4,1286500.0,24.0513,24.0585,23.9433,24.0297,1286500.0
2008-01-17 11:30:00,33.39,33.47,33.28,33.29,1293000.0,24.0225,24.08,23.9433,23.9505,1293000.0
2008-01-17 11:40:00,33.29,33.32,33.17,33.27,1611900.0,23.9505,23.9721,23.8642,23.9362,1611900.0
2008-01-17 11:50:00,33.27,33.32,33.21,33.21,1328300.0,23.9362,23.9721,23.893,23.893,1328300.0
2008-01-17 12:00:00,33.21,33.21,33.05,33.12,2055000.0,23.893,23.893,23.7779,23.8282,2055000.0
2008-01-17 12:10:00,33.13,33.27,33.08,33.26,1850800.0,23.8354,23.9362,23.7995,23.929,1850800.0
2008-01-17 12:20:00,33.27,33.31,33.21,33.3,1303200.0,23.9362,23.9649,23.893,23.9577,1303200.0
2008-01-17 12:30:00,33.3,33.45,33.29,33.43,1449000.0,23.9577,24.0657,23.9505,24.0513,1449000.0
2008-01-17 12:40:00,33.42,33.49,33.42,33.46,1625500.0,24.0441,24.0944,24.0441,24.0728,1625500.0
2008-01-17 12:50:00,33.47,33.54,33.36,33.4,1006300.0,24.08,24.1304,24.0009,24.0297,1006300.0
2008-01-17 13:00:00,33.4,33.4,33.25,33.34,1393600.0,24.0297,24.0297,23.9218,23.9865,1393600.0
2008-01-17 13:10:00,33.33,33.47,33.29,33.32,1508400.0,23.9793,24.08,23.9505,23.9721,1508400.0
2008-01-17 13:20:00,33.33,33.4,33.28,33.39,1909300.0,23.9793,24.0297,23.9433,24.0225,1909300.0
2008-01-17 13:30:00,33.4,33.44,33.35,33.43,1451700.0,24.0297,24.0585,23.9937,24.0513,1451700.0
2008-01-17 13:40:00,33.44,33.5,33.31,33.37,1578500.0,24.0585,24.1016,23.9649,24.0081,1578500.0
2008-01-17 13:50:00,33.36,33.38,33.29,33.34,1154100.0,24.0009,24.0153,23.9505,23.9865,1154100.0
2008-01-17 14:00:00,33.34,33.37,33.25,33.25,1396300.0,23.9865,24.0081,23.9218,23.9218,1396300.0
2008-01-17 14:10:00,33.25,33.31,33.18,33.3,1809400.0,23.9218,23.9649,23.8714,23.9577,1809400.0
2008-01-17 14:20:00,33.31,33.31,33.16,33.17,1941900.0,23.9649,23.9649,23.857,23.8642,1941900.0
2008-01-17 14:30:00,33.18,33.28,33.11,33.25,1905200.0,23.8714,23.9433,23.821,23.9218,1905200.0
2008-01-17 14:40:00,33.24,33.34,33.2,33.33,1764700.0,23.9146,23.9865,23.8858,23.9793,1764700.0
2008-01-17 14:50:00,33.33,33.38,33.27,33.3,1722200.0,23.9793,24.0153,23.9362,23.9577,1722200.0
2008-01-17 15:00:00,33.3,33.41,33.23,33.37,2310400.0,23.9577,24.0369,23.9074,24.0081,2310400.0
2008-01-17 15:10:00,33.36,33.42,33.31,33.35,2011500.0,24.0009,24.0441,23.9649,23.9937,2011500.0
2008-01-17 15:20:00,33.34,33.35,33.21,33.21,2196400.0,23.9865,23.9937,23.893,23.893,2196400.0
2008-01-17 15:30:00,33.21,33.29,33.13,33.23,2644000.0,23.893,23.9505,23.8354,23.9074,2644000.0
2008-01-17 15:40:00,33.23,33.25,32.97,33.01,3637600.0,23.9074,23.9218,23.7203,23.7491,3637600.0
2008-01-17 15:50:00,33.01,33.22,32.97,33.03,5715600.0,23.7491,23.9002,23.7203,23.7635,5715600.0
2008-01-18 09:30:00,33.19,33.45,33.1,33.29,13544500.0,23.8786,24.0657,23.8138,23.9505,13544500.0
2008-01-18 09:40:00,33.29,33.35,33.2,33.22,2062300.0,23.9505,23.9937,23.8858,23.9002,2062300.0
2008-01-18 09:50:00,33.23,33.35,33.22,33.3,2452200.0,23.9074,23.9937,23.9002,23.9577,2452200.0
2008-01-18 10:00:00,33.3,33.6,33.29,33.6,2962700.0,23.9577,24.1736,23.9505,24.1736,2962700.0
2008-01-18 10:10:00,33.6,33.89,33.57,33.8,3374400.0,24.1736,24.3822,24.152,24.3175,3374400.0
2008-01-18 10:20:00,33.8,33.81,33.68,33.81,2585100.0,24.3175,24.3247,24.2311,24.3247,2585100.0
2008-01-18 10:30:00,33.81,33.83,33.64,33.7,2018300.0,24.3247,24.339,24.2024,24.2455,2018300.0
2008-01-18 10:40:00,33.71,33.77,33.68,33.75,1910100.0,24.2527,24.2959,24.2311,24.2815,1910100.0
2008-01-18 10:50:00,33.75,33.84,33.7,33.78,2169300.0,24.2815,24.3462,24.2455,24.3031,2169300.0
2008-01-18 11:00:00,33.78,33.84,33.68,33.79,2104800.0,24.3031,24.3462,24.2311,24.3103,2104800.0
2008-01-18 11:10:00,33.79,33.89,33.67,33.71,2811900.0,24.3103,24.3822,24.2239,24.2527,2811900.0
2008-01-18 11:20:00,33.72,33.8,33.65,33.79,3055200.0,24.2599,24.3175,24.2095,24.3103,3055200.0
2008-01-18 11:30:00,33.79,34.0,33.75,33.82,2516300.0,24.3103,24.4614,24.2815,24.3319,2516300.0
2008-01-18 11:40:00,33.82,33.86,33.48,33.61,2959100.0,24.3319,24.3606,24.0872,24.1808,2959100.0
2008-01-18 11:50:00,33.61,33.66,33.2,33.28,3658000.0,24.1808,24.2167,23.8858,23.9433,3658000.0
2008-01-18 12:00:00,33.27,33.51,33.24,33.5,2431100.0,23.9362,24.1088,23.9146,24.1016,2431100.0
2008-01-18 12:10:00,33.5,33.53,33.4,33.46,1962100.0,24.1016,24.1232,24.0297,24.0728,1962100.0
2008-01-18 12:20:00,33.46,33.49,33.38,33.46,1838500.0,24.0728,24.0944,24.0153,24.0728,1838500.0
2008-01-18 12:30:00,33.46,33.52,33.37,33.43,2015100.0,24.0728,24.116,24.0081,24.0513,2015100.0
2008-01-18 12:40:00,33.43,33.47,33.36,33.47,1049100.0,24.0513,24.08,24.0009,24.08,1049100.0
2008-01-18 12:50:00,33.47,33.49,33.37,33.43,1245600.0,24.08,24.0944,24.0081,24.0513,1245600.0
2008-01-18 13:00:00,33.43,33.57,33.39,33.41,1534800.0,24.0513,24.152,24.0225,24.0369,1534800.0
2008-01-18 13:10:00,33.4,33.41,33.21,33.21,1689300.0,24.0297,24.0369,23.893,23.893,1689300.0
2008-01-18 13:20:00,33.21,33.23,33.06,33.14,1786500.0,23.893,23.9074,23.7851,23.8426,1786500.0
2008-01-18 13:30:00,33.14,33.22,33.1,33.1,1106300.0,23.8426,23.9002,23.8138,23.8138,1106300.0
2008-01-18 13:40:00,33.1,33.25,33.09,33.17,1430100.0,23.8138,23.9218,23.8067,23.8642,1430100.0
2008-01-18 13:50:00,33.18,33.21,33.1,33.16,1029300.0,23.8714,23.893,23.8138,23.857,1029300.0
2008-01-18 14:00:00,33.16,33.19,33.07,33.15,1496500.0,23.857,23.8786,23.7923,23.8498,1496500.0
2008-01-18 14:10:00,33.15,33.4,33.13,33.3,2577700.0,23.8498,24.0297,23.8354,23.9577,2577700.0
2008-01-18 14:20:00,33.3,33.33,33.21,33.26,1921800.0,23.9577,23.9793,23.893,23.929,1921800.0
2008-01-18 14:30:00,33.26,33.27,33.15,33.22,2984000.0,23.929,23.9362,23.8498,23.9002,2984000.0
2008-01-18 14:40:00,33.21,33.23,33.14,33.15,1437600.0,23.893,23.9074,23.8426,23.8498,1437600.0
2008-01-18 14:50:00,33.14,33.23,33.11,33.23,1976100.0,23.8426,23.9074,23.821,23.9074,1976100.0
2008-01-18 15:00:00,33.23,33.3,33.11,33.25,3228900.0,23.9074,23.9577,23.821,23.9218,3228900.0
2008-01-18 15:10:00,33.25,33.29,33.17,33.19,2219200.0,23.9218,23.9505,23.8642,23.8786,2219200.0
2008-01-18 15:20:00,33.19,33.2,33.01,33.03,2958600.0,23.8786,23.8858,23.7491,23.7635,2958600.0
2008-01-18 15:30:00,33.04,33.12,33.03,33.05,2174400.0,23.7707,23.8282,23.7635,23.7779,2174400.0
2008-01-18 15:40:00,33.05,33.19,32.99,33.15,3852500.0,23.7779,23.8786,23.7347,23.8498,3852500.0
2008-01-18 15:50:00,33.14,33.15,32.97,33.06,5337900.0,23.8426,23.8498,23.7203,23.7851,5337900.0
2008-01-22 09:30:00,31.56,32.18,31.5,32.1,6647800.0,22.7059,23.152,22.6627,23.0944,6647800.0
2008-01-22 09:40:00,32.1,32.33,31.82,32.0,4251400.0,23.0944,23.2599,22.8929,23.0224,4251400.0
2008-01-22 09:50:00,32.0,32.17,31.75,31.85,3910600.0,23.0224,23.1448,22.8426,22.9145,3910600.0
2008-01-22 10:00:00,31.85,32.21,31.81,32.2,2596300.0,22.9145,23.1735,22.8858,23.1663,2596300.0
2008-01-22 10:10:00,32.21,32.32,31.94,32.18,3772400.0,23.1735,23.2527,22.9793,23.152,3772400.0
2008-01-22 10:20:00,32.18,32.53,32.14,32.34,4118700.0,23.152,23.4038,23.1232,23.2671,4118700.0
2008-01-22 10:30:00,32.34,32.35,31.96,32.01,2631800.0,23.2671,23.2743,22.9937,23.0296,2631800.0
2008-01-22 10:40:00,32.01,32.17,31.96,31.97,3316900.0,23.0296,23.1448,22.9937,23.0009,3316900.0
2008-01-22 10:50:00,31.98,31.98,31.8,31.92,2466600.0,23.0081,23.0081,22.8786,22.9649,2466600.0
2008-01-22 11:00:00,31.91,32.23,31.87,32.23,2632500.0,22.9577,23.1879,22.9289,23.1879,2632500.0
2008-01-22 11:10:00,32.24,32.25,31.93,31.98,3246300.0,23.1951,23.2023,22.9721,23.0081,3246300.0
2008-01-22 11:20:00,31.97,32.09,31.92,32.04,1581700.0,23.0009,23.0872,22.9649,23.0512,1581700.0
2008-01-22 11:30:00,32.03,32.03,31.8,31.92,1975500.0,23.044,23.044,22.8786,22.9649,1975500.0
2008-01-22 11:40:00,31.92,32.0,31.85,32.0,1433800.0,22.9649,23.0224,22.9145,23.0224,1433800.0
2008-01-22 11:50:00,32.0,32.01,31.8,31.89,1759100.0,23.0224,23.0296,22.8786,22.9433,1759100.0
2008-01-22 12:00:00,31.89,32.06,31.84,32.02,1328900.0,22.9433,23.0656,22.9073,23.0368,1328900.0
2008-01-22 12:10:00,32.01,32.12,31.85,31.85,1743800.0,23.0296,23.1088,22.9145,22.9145,1743800.0
2008-01-22 12:20:00,31.85,31.96,31.82,31.88,1621000.0,22.9145,22.9937,22.8929,22.9361,1621000.0
2008-01-22 12:30:00,31.88,31.9,31.84,31.88,776900.0,22.9361,22.9505,22.9073,22.9361,776900.0
2008-01-22 12:40:00,31.88,32.0,31.84,31.94,1174800.0,22.9361,23.0224,22.9073,22.9793,1174800.0
2008-01-22 12:50:00,31.94,32.05,31.9,32.04,1347400.0,22.9793,23.0584,22.9505,23.0512,1347400.0
2008-01-22 13:00:00,32.04,32.19,32.0,32.14,1674800.0,23.0512,23.1591,23.0224,23.1232,1674800.0
2008-01-22 13:10:00,32.13,32.21,32.06,32.1,2438700.0,23.116,23.1735,23.0656,23.0944,2438700.0
2008-01-22 13:20:00,32.09,32.24,32.02,32.08,1794000.0,23.0872,23.1951,23.0368,23.08,1794000.0
2008-01-22 13:30:00,32.08,32.14,31.97,32.14,1473600.0,23.08,23.1232,23.0009,23.1232,1473600.0
2008-01-22 13:40:00,32.14,32.22,31.94,32.09,1836700.0,23.1232,23.1807,22.9793,23.0872,1836700.0
2008-01-22 13:50:00,32.08,32.09,31.92,32.0,1547400.0,23.08,23.0872,22.9649,23.0224,1547400.0
2008-01-22 14:00:00,32.02,32.05,31.85,31.9,1449600.0,23.0368,23.0584,22.9145,22.9505,1449600.0
2008-01-22 14:10:00,31.9,32.06,31.85,32.06,1848400.0,22.9505,23.0656,22.9145,23.0656,1848400.0
2008-01-22 14:20:00,32.06,32.1,31.95,31.98,1588900.0,23.0656,23.0944,22.9865,23.0081,1588900.0
2008-01-22 14:30:00,31.98,32.0,31.85,31.93,1339000.0,23.0081,23.0224,22.9145,22.9721,1339000.0
2008-01-22 14:40:00,31.92,32.05,31.86,32.04,1887400.0,22.9649,23.0584,22.9217,23.0512,1887400.0
2008-01-22 14:50:00,32.03,32.06,31.95,32.02,1501800.0,23.044,23.0656,22.9865,23.0368,1501800.0
2008-01-22 15:00:00,32.01,32.24,31.97,32.19,2290000.0,23.0296,23.1951,23.0009,23.1591,2290000.0
2008-01-22 15:10:00,32.19,32.19,32.02,32.05,2473100.0,23.1591,23.1591,23.0368,23.0584,2473100.0
2008-01-22 15:20:00,32.04,32.09,31.99,32.05,1660700.0,23.0512,23.0872,23.0153,23.0584,1660700.0
2008-01-22 15:30:00,32.06,32.4,32.06,32.3,3797000.0,23.0656,23.3102,23.0656,23.2383,3797000.0
2008-01-22 15:40:00,32.3,32.39,32.16,32.24,3211800.0,23.2383,23.303,23.1376,23.1951,3211800.0
2008-01-22 15:50:00,32.25,32.27,31.95,31.98,6105800.0,23.2023,23.2167,22.9865,23.0081,6105800.0
2008-01-23 09:30:00,31.42,31.6,31.39,31.56,4325400.0,22.6052,22.7347,22.5836,22.7059,4325400.0
2008-01-23 09:40:00,31.55,31.58,31.31,31.5,4029100.0,22.6987,22.7203,22.526,22.6627,4029100.0
2008-01-23 09:50:00,31.5,31.52,31.3,31.52,3707800.0,22.6627,22.6771,22.5188,22.6771,3707800.0
2008-01-23 10:00:00,31.51,31.75,31.45,31.52,4312400.0,22.6699,22.8426,22.6268,22.6771,4312400.0
2008-01-23 10:10:00,31.52,31.76,31.5,31.75,3862800.0,22.6771,22.8498,22.6627,22.8426,3862800.0
2008-01-23 10:20:00,31.76,31.95,31.75,31.81,3663300.0,22.8498,22.9865,22.8426,22.8858,3663300.0
2008-01-23 10:30:00,31.81,31.87,31.63,31.81,2514600.0,22.8858,22.9289,22.7563,22.8858,2514600.0
2008-01-23 10:40:00,31.82,31.87,31.65,31.83,2606300.0,22.8929,22.9289,22.7706,22.9001,2606300.0
2008-01-23 10:50:00,31.82,31.86,31.63,31.81,2868700.0,22.8929,22.9217,22.7563,22.8858,2868700.0
2008-01-23 11:00:00,31.81,31.87,31.66,31.73,1824200.0,22.8858,22.9289,22.7778,22.8282,1824200.0
2008-01-23 11:10:00,31.73,31.85,31.72,31.82,2406900.0,22.8282,22.9145,22.821,22.8929,2406900.0
2008-01-23 11:20:00,31.83,31.87,31.53,31.56,2831400.0,22.9001,22.9289,22.6843,22.7059,2831400.0
2008-01-23 11:30:00,31.56,31.58,31.3,31.44,3932600.0,22.7059,22.7203,22.5188,22.6196,3932600.0
2008-01-23 11:40:00,31.44,31.48,31.31,31.35,1857000.0,22.6196,22.6483,22.526,22.5548,1857000.0
2008-01-23 11:50:00,31.35,31.5,31.32,31.36,1738100.0,22.5548,22.6627,22.5332,22.562,1738100.0
2008-01-23 12:00:00,31.36,31.49,31.27,31.38,2517800.0,22.562,22.6555,22.4973,22.5764,2517800.0
2008-01-23 12:10:00,31.39,31.55,31.25,31.52,2390900.0,22.5836,22.6987,22.4829,22.6771,2390900.0
2008-01-23 12:20:00,31.53,31.54,31.37,31.45,2022600.0,22.6843,22.6915,22.5692,22.6268,2022600.0
2008-01-23 12:30:00,31.45,31.47,31.25,31.25,1825000.0,22.6268,22.6411,22.4829,22.4829,1825000.0
2008-01-23 12:40:00,31.26,31.36,31.04,31.33,2889000.0,22.4901,22.562,22.3318,22.5404,2889000.0
2008-01-23 12:50:00,31.33,31.4,31.25,31.29,1405600.0,22.5404,22.5908,22.4829,22.5116,1405600.0
2008-01-23 13:00:00,31.3,31.46,31.29,31.3,1694900.0,22.5188,22.6339,22.5116,22.5188,1694900.0
2008-01-23 13:10:00,31.31,31.31,31.14,31.2,2204600.0,22.526,22.526,22.4037,22.4469,2204600.0
2008-01-23 13:20:00,31.2,31.45,31.18,31.3,2675200.0,22.4469,22.6268,22.4325,22.5188,2675200.0
2008-01-23 13:30:00,31.3,31.39,31.27,31.3,3147500.0,22.5188,22.5836,22.4973,22.5188,3147500.0
2008-01-23 13:40:00,31.31,31.41,31.21,31.37,3165200.0,22.526,22.598,22.4541,22.5692,3165200.0
2008-01-23 13:50:00,31.37,31.42,31.23,31.36,3121700.0,22.5692,22.6052,22.4685,22.562,3121700.0
2008-01-23 14:00:00,31.36,31.47,31.28,31.43,2703200.0,22.562,22.6411,22.5044,22.6124,2703200.0
2008-01-23 14:10:00,31.43,31.48,31.31,31.31,2434400.0,22.6124,22.6483,22.526,22.526,2434400.0
2008-01-23 14:20:00,31.3,31.49,31.28,31.43,3281200.0,22.5188,22.6555,22.5044,22.6124,3281200.0
2008-01-23 14:30:00,31.43,31.44,31.28,31.41,2523800.0,22.6124,22.6196,22.5044,22.598,2523800.0
2008-01-23 14:40:00,31.41,31.42,31.13,31.22,2827400.0,22.598,22.6052,22.3965,22.4613,2827400.0
2008-01-23 14:50:00,31.23,31.24,31.1,31.22,3400400.0,22.4685,22.4757,22.3749,22.4613,3400400.0
2008-01-23 15:00:00,31.22,31.54,31.18,31.43,6802800.0,22.4613,22.6915,22.4325,22.6124,6802800.0
2008-01-23 15:10:00,31.43,31.61,31.38,31.43,5396100.0,22.6124,22.7419,22.5764,22.6124,5396100.0
2008-01-23 15:20:00,31.43,31.63,31.33,31.57,5491300.0,22.6124,22.7563,22.5404,22.7131,5491300.0
2008-01-23 15:30:00,31.58,31.77,31.49,31.74,4271700.0,22.7203,22.857,22.6555,22.8354,4271700.0
2008-01-23 15:40:00,31.74,31.8,31.3,31.8,5358400.0,22.8354,22.8786,22.5188,22.8786,5358400.0
2008-01-23 15:50:00,31.8,32.05,31.62,31.99,6447300.0,22.8786,23.0584,22.7491,23.0153,6447300.0
2008-01-24 09:30:00,32.39,32.4,32.15,32.22,3556300.0,23.303,23.3102,23.1304,23.1807,3556300.0
2008-01-24 09:40:00,32.21,32.53,32.2,32.5,6372700.0,23.1735,23.4038,23.1663,23.3822,6372700.0
2008-01-24 09:50:00,32.49,32.64,32.41,32.42,4619500.0,23.375,23.4829,23.3174,23.3246,4619500.0
2008-01-24 10:00:00,32.42,32.56,32.39,32.46,5192300.0,23.3246,23.4253,23.303,23.3534,5192300.0
2008-01-24 10:10:00,32.46,32.49,32.19,32.21,3535400.0,23.3534,23.375,23.1591,23.1735,3535400.0
2008-01-24 10:20:00,32.22,32.33,32.12,32.21,3185300.0,23.1807,23.2599,23.1088,23.1735,3185300.0
2008-01-24 10:30:00,32.21,32.36,32.17,32.35,2687900.0,23.1735,23.2815,23.1448,23.2743,2687900.0
2008-01-24 10:40:00,32.34,32.35,32.24,32.34,2814400.0,23.2671,23.2743,23.1951,23.2671,2814400.0
2008-01-24 10:50:00,32.33,32.42,32.28,32.32,2421600.0,23.2599,23.3246,23.2239,23.2527,2421600.0
2008-01-24 11:00:00,32.32,32.35,32.25,32.35,1915500.0,23.2527,23.2743,23.2023,23.2743,1915500.0
2008-01-24 11:10:00,32.35,32.51,32.34,32.48,2768400.0,23.2743,23.3894,23.2671,23.3678,2768400.0
2008-01-24 11:20:00,32.49,32.64,32.48,32.64,2766600.0,23.375,23.4829,23.3678,23.4829,2766600.0
2008-01-24 11:30:00,32.64,32.66,32.5,32.59,2256800.0,23.4829,23.4973,23.3822,23.4469,2256800.0
2008-01-24 11:40:00,32.6,32.87,32.56,32.75,2873200.0,23.4541,23.6484,23.4253,23.562,2873200.0
2008-01-24 11:50:00,32.75,32.81,32.68,32.76,2445300.0,23.562,23.6052,23.5117,23.5692,2445300.0
2008-01-24 12:00:00,32.76,32.79,32.66,32.7,1591900.0,23.5692,23.5908,23.4973,23.5261,1591900.0
2008-01-24 12:10:00,32.69,32.73,32.6,32.65,1150900.0,23.5189,23.5476,23.4541,23.4901,1150900.0
2008-01-24 12:20:00,32.65,32.67,32.5,32.55,1769400.0,23.4901,23.5045,23.3822,23.4181,1769400.0
2008-01-24 12:30:00,32.55,32.7,32.53,32.57,2079700.0,23.4181,23.5261,23.4038,23.4325,2079700.0
2008-01-24 12:40:00,32.56,32.67,32.55,32.6,1777500.0,23.4253,23.5045,23.4181,23.4541,1777500.0
2008-01-24 12:50:00,32.6,32.69,32.58,32.69,1456800.0,23.4541,23.5189,23.4397,23.5189,1456800.0
2008-01-24 13:00:00,32.69,32.69,32.54,32.56,1360000.0,23.5189,23.5189,23.411,23.4253,1360000.0
2008-01-24 13:10:00,32.55,32.65,32.55,32.63,1477400.0,23.4181,23.4901,23.4181,23.4757,1477400.0
2008-01-24 13:20:00,32.62,32.67,32.58,32.6,1592900.0,23.4685,23.5045,23.4397,23.4541,1592900.0
2008-01-24 13:30:00,32.6,32.6,32.54,32.6,1259000.0,23.4541,23.4541,23.411,23.4541,1259000.0
2008-01-24 13:40:00,32.6,32.71,32.59,32.64,1378900.0,23.4541,23.5333,23.4469,23.4829,1378900.0
2008-01-24 13:50:00,32.64,32.73,32.62,32.68,1914700.0,23.4829,23.5476,23.4685,23.5117,1914700.0
2008-01-24 14:00:00,32.68,32.7,32.63,32.68,3133600.0,23.5117,23.5261,23.4757,23.5117,3133600.0
2008-01-24 14:10:00,32.68,32.69,32.58,32.6,2922100.0,23.5117,23.5189,23.4397,23.4541,2922100.0
2008-01-24 14:20:00,32.6,32.87,32.59,32.87,5370300.0,23.4541,23.6484,23.4469,23.6484,5370300.0
2008-01-24 14:30:00,32.86,33.16,32.81,33.1,6379300.0,23.6412,23.857,23.6052,23.8138,6379300.0
2008-01-24 14:40:00,33.09,33.17,32.97,33.05,4091600.0,23.8067,23.8642,23.7203,23.7779,4091600.0
2008-01-24 14:50:00,33.05,33.17,33.02,33.11,3741900.0,23.7779,23.8642,23.7563,23.821,3741900.0
2008-01-24 15:00:00,33.11,33.11,32.99,33.04,2098200.0,23.821,23.821,23.7347,23.7707,2098200.0
2008-01-24 15:10:00,33.04,33.05,32.69,32.95,4144000.0,23.7707,23.7779,23.5189,23.7059,4144000.0
2008-01-24 15:20:00,32.94,32.98,32.87,32.88,3441200.0,23.6987,23.7275,23.6484,23.6556,3441200.0
2008-01-24 15:30:00,32.88,33.15,32.88,33.12,4948700.0,23.6556,23.8498,23.6556,23.8282,4948700.0
2008-01-24 15:40:00,33.11,33.36,33.09,33.2,8955500.0,23.821,24.0009,23.8067,23.8858,8955500.0
2008-01-24 15:50:00,33.19,33.28,33.11,33.24,9173600.0,23.8786,23.9433,23.821,23.9146,9173600.0
2008-01-25 09:30:00,34.91,35.0,34.46,34.63,12489400.0,25.1161,25.1808,24.7923,24.9146,12489400.0
2008-01-25 09:40:00,34.63,34.66,34.14,34.17,10967300.0,24.9146,24.9362,24.5621,24.5837,10967300.0
2008-01-25 09:50:00,34.18,34.31,34.16,34.19,8293900.0,24.5909,24.6844,24.5765,24.598,8293900.0
2008-01-25 10:00:00,34.2,34.25,34.01,34.04,6626700.0,24.6052,24.6412,24.4685,24.4901,6626700.0
2008-01-25 10:10:00,34.04,34.09,33.91,34.02,8459900.0,24.4901,24.5261,24.3966,24.4757,8459900.0
2008-01-25 10:20:00,34.02,34.07,33.81,33.87,8812700.0,24.4757,24.5117,24.3247,24.3678,8812700.0
2008-01-25 10:30:00,33.86,33.9,33.64,33.88,7496300.0,24.3606,24.3894,24.2024,24.375,7496300.0
2008-01-25 10:40:00,33.9,33.92,33.77,33.89,5072900.0,24.3894,24.4038,24.2959,24.3822,5072900.0
2008-01-25 10:50:00,33.89,33.89,33.56,33.61,4843100.0,24.3822,24.3822,24.1448,24.1808,4843100.0
2008-01-25 11:00:00,33.61,33.65,33.41,33.42,5563300.0,24.1808,24.2095,24.0369,24.0441,5563300.0
2008-01-25 11:10:00,33.41,33.61,33.4,33.57,4797000.0,24.0369,24.1808,24.0297,24.152,4797000.0
2008-01-25 11:20:00,33.57,33.58,33.41,33.42,4469800.0,24.152,24.1592,24.0369,24.0441,4469800.0
2008-01-25 11:30:00,33.41,33.55,33.36,33.44,5172600.0,24.0369,24.1376,24.0009,24.0585,5172600.0
2008-01-25 11:40:00,33.45,33.51,33.36,33.48,2792900.0,24.0657,24.1088,24.0009,24.0872,2792900.0
2008-01-25 11:50:00,33.48,33.62,33.44,33.6,2695100.0,24.0872,24.188,24.0585,24.1736,2695100.0
2008-01-25 12:00:00,33.59,33.68,33.54,33.55,3186000.0,24.1664,24.2311,24.1304,24.1376,3186000.0
2008-01-25 12:10:00,33.55,33.56,33.4,33.5,2763600.0,24.1376,24.1448,24.0297,24.1016,2763600.0
2008-01-25 12:20:00,33.5,33.52,33.43,33.44,1774900.0,24.1016,24.116,24.0513,24.0585,1774900.0
2008-01-25 12:30:00,33.44,33.45,33.22,33.23,3843200.0,24.0585,24.0657,23.9002,23.9074,3843200.0
2008-01-25 12:40:00,33.22,33.35,33.16,33.26,3380700.0,23.9002,23.9937,23.857,23.929,3380700.0
2008-01-25 12:50:00,33.26,33.29,33.06,33.2,3810300.0,23.929,23.9505,23.7851,23.8858,3810300.0
2008-01-25 13:00:00,33.2,33.23,33.04,33.15,3160400.0,23.8858,23.9074,23.7707,23.8498,3160400.0
2008-01-25 13:10:00,33.15,33.26,33.15,33.21,2258900.0,23.8498,23.929,23.8498,23.893,2258900.0
2008-01-25 13:20:00,33.21,33.34,33.18,33.2,3127900.0,23.893,23.9865,23.8714,23.8858,3127900.0
2008-01-25 13:30:00,33.2,33.29,33.12,33.29,2499200.0,23.8858,23.9505,23.8282,23.9505,2499200.0
2008-01-25 13:40:00,33.29,33.29,33.16,33.22,2208400.0,23.9505,23.9505,23.857,23.9002,2208400.0
2008-01-25 13:50:00,33.22,33.4,33.17,33.36,3806300.0,23.9002,24.0297,23.8642,24.0009,3806300.0
2008-01-25 14:00:00,33.36,33.38,33.27,33.33,3684500.0,24.0009,24.0153,23.9362,23.9793,3684500.0
2008-01-25 14:10:00,33.33,33.46,33.32,33.38,3166400.0,23.9793,24.0728,23.9721,24.0153,3166400.0
2008-01-25 14:20:00,33.38,33.45,33.33,33.38,2549600.0,24.0153,24.0657,23.9793,24.0153,2549600.0
2008-01-25 14:30:00,33.38,33.43,33.29,33.3,2424800.0,24.0153,24.0513,23.9505,23.9577,2424800.0
2008-01-25 14:40:00,33.3,33.31,33.17,33.18,2583300.0,23.9577,23.9649,23.8642,23.8714,2583300.0
2008-01-25 14:50:00,33.18,33.21,33.1,33.17,2874600.0,23.8714,23.893,23.8138,23.8642,2874600.0
2008-01-25 15:00:00,33.17,33.31,33.12,33.19,4454200.0,23.8642,23.9649,23.8282,23.8786,4454200.0
2008-01-25 15:10:00,33.19,33.24,33.14,33.22,3701700.0,23.8786,23.9146,23.8426,23.9002,3701700.0
2008-01-25 15:20:00,33.21,33.25,33.15,33.2,3102100.0,23.893,23.9218,23.8498,23.8858,3102100.0
2008-01-25 15:30:00,33.2,33.2,33.04,33.16,6513000.0,23.8858,23.8858,23.7707,23.857,6513000.0
2008-01-25 15:40:00,33.17,33.2,32.93,32.93,4151000.0,23.8642,23.8858,23.6915,23.6915,4151000.0
2008-01-25 15:50:00,32.94,33.08,32.87,32.95,8144200.0,23.6987,23.7995,23.6484,23.7059,8144200.0
2008-01-28 09:30:00,32.97,33.1,32.92,33.04,4191300.0,23.7203,23.8138,23.6843,23.7707,4191300.0
2008-01-28 09:40:00,33.04,33.05,32.85,33.04,2938700.0,23.7707,23.7779,23.634,23.7707,2938700.0
2008-01-28 09:50:00,33.04,33.05,32.78,32.96,2390800.0,23.7707,23.7779,23.5836,23.7131,2390800.0
2008-01-28 10:00:00,32.96,32.96,32.65,32.68,3528600.0,23.7131,23.7131,23.4901,23.5117,3528600.0
2008-01-28 10:10:00,32.68,32.8,32.65,32.77,1507100.0,23.5117,23.598,23.4901,23.5764,1507100.0
2008-01-28 10:20:00,32.77,33.0,32.76,32.97,3419000.0,23.5764,23.7419,23.5692,23.7203,3419000.0
2008-01-28 10:30:00,32.97,33.02,32.77,32.84,3342200.0,23.7203,23.7563,23.5764,23.6268,3342200.0
2008-01-28 10:40:00,32.84,33.0,32.77,32.97,2006700.0,23.6268,23.7419,23.5764,23.7203,2006700.0
2008-01-28 10:50:00,32.97,32.98,32.82,32.87,1932400.0,23.7203,23.7275,23.6124,23.6484,1932400.0
2008-01-28 11:00:00,32.87,32.9,32.72,32.76,1906200.0,23.6484,23.67,23.5405,23.5692,1906200.0
2008-01-28 11:10:00,32.77,32.85,32.72,32.74,1752300.0,23.5764,23.634,23.5405,23.5548,1752300.0
2008-01-28 11:20:00,32.74,32.84,32.73,32.8,1158000.0,23.5548,23.6268,23.5476,23.598,1158000.0
2008-01-28 11:30:00,32.8,32.93,32.76,32.9,1547200.0,23.598,23.6915,23.5692,23.67,1547200.0
2008-01-28 11:40:00,32.9,32.92,32.76,32.84,1737500.0,23.67,23.6843,23.5692,23.6268,1737500.0
2008-01-28 11:50:00,32.85,32.85,32.72,32.73,957800.0,23.634,23.634,23.5405,23.5476,957800.0
2008-01-28 12:00:00,32.74,32.79,32.66,32.68,1085100.0,23.5548,23.5908,23.4973,23.5117,1085100.0
2008-01-28 12:10:00,32.68,32.7,32.55,32.56,1815300.0,23.5117,23.5261,23.4181,23.4253,1815300.0
2008-01-28 12:20:00,32.57,32.65,32.55,32.6,981600.0,23.4325,23.4901,23.4181,23.4541,981600.0
2008-01-28 12:30:00,32.6,32.62,32.49,32.52,1857000.0,23.4541,23.4685,23.375,23.3966,1857000.0
2008-01-28 12:40:00,32.53,32.58,32.45,32.5,1887800.0,23.4038,23.4397,23.3462,23.3822,1887800.0
2008-01-28 12:50:00,32.5,32.57,32.45,32.55,1351300.0,23.3822,23.4325,23.3462,23.4181,1351300.0
2008-01-28 13:00:00,32.55,32.64,32.5,32.59,2024200.0,23.4181,23.4829,23.3822,23.4469,2024200.0
2008-01-28 13:10:00,32.58,32.65,32.55,32.62,1152700.0,23.4397,23.4901,23.4181,23.4685,1152700.0
2008-01-28 13:20:00,32.61,32.7,32.59,32.61,1195000.0,23.4613,23.5261,23.4469,23.4613,1195000.0
2008-01-28 13:30:00,32.61,32.63,32.55,32.59,921500.0,23.4613,23.4757,23.4181,23.4469,921500.0
2008-01-28 13:40:00,32.58,32.6,32.55,32.56,814300.0,23.4397,23.4541,23.4181,23.4253,814300.0
2008-01-28 13:50:00,32.55,32.65,32.55,32.59,1172400.0,23.4181,23.4901,23.4181,23.4469,1172400.0
2008-01-28 14:00:00,32.59,32.64,32.58,32.64,1189300.0,23.4469,23.4829,23.4397,23.4829,1189300.0
2008-01-28 14:10:00,32.64,32.69,32.59,32.64,1349500.0,23.4829,23.5189,23.4469,23.4829,1349500.0
2008-01-28 14:20:00,32.65,32.72,32.62,32.66,1735800.0,23.4901,23.5405,23.4685,23.4973,1735800.0
2008-01-28 14:30:00,32.66,32.69,32.58,32.62,1450900.0,23.4973,23.5189,23.4397,23.4685,1450900.0
2008-01-28 14:40:00,32.61,32.68,32.58,32.62,1806900.0,23.4613,23.5117,23.4397,23.4685,1806900.0
2008-01-28 14:50:00,32.62,32.63,32.55,32.56,1988200.0,23.4685,23.4757,23.4181,23.4253,1988200.0
2008-01-28 15:00:00,32.57,32.6,32.51,32.56,1786800.0,23.4325,23.4541,23.3894,23.4253,1786800.0
2008-01-28 15:10:00,32.57,32.6,32.47,32.49,2180900.0,23.4325,23.4541,23.3606,23.375,2180900.0
2008-01-28 15:20:00,32.5,32.7,32.42,32.49,1973000.0,23.3822,23.5261,23.3246,23.375,1973000.0
2008-01-28 15:30:00,32.49,32.57,32.48,32.54,2057500.0,23.375,23.4325,23.3678,23.411,2057500.0
2008-01-28 15:40:00,32.54,32.69,32.54,32.69,3147000.0,23.411,23.5189,23.411,23.5189,3147000.0
2008-01-28 15:50:00,32.68,32.74,32.61,32.72,3911600.0,23.5117,23.5548,23.4613,23.5405,3911600.0
2008-01-29 09:30:00,32.85,32.89,32.6,32.78,2858200.0,23.634,23.6628,23.4541,23.5836,2858200.0
2008-01-29 09:40:00,32.77,32.78,32.55,32.61,2893400.0,23.5764,23.5836,23.4181,23.4613,2893400.0
2008-01-29 09:50:00,32.61,32.66,32.49,32.51,1894900.0,23.4613,23.4973,23.375,23.3894,1894900.0
2008-01-29 10:00:00,32.51,32.6,32.42,32.54,2474600.0,23.3894,23.4541,23.3246,23.411,2474600.0
2008-01-29 10:10:00,32.53,32.68,32.53,32.65,2462500.0,23.4038,23.5117,23.4038,23.4901,2462500.0
2008-01-29 10:20:00,32.64,32.84,32.64,32.81,2244100.0,23.4829,23.6268,23.4829,23.6052,2244100.0
2008-01-29 10:30:00,32.81,32.82,32.62,32.65,1332600.0,23.6052,23.6124,23.4685,23.4901,1332600.0
2008-01-29 10:40:00,32.65,32.69,32.58,32.65,1444100.0,23.4901,23.5189,23.4397,23.4901,1444100.0
2008-01-29 10:50:00,32.64,32.64,32.56,32.6,1185700.0,23.4829,23.4829,23.4253,23.4541,1185700.0
2008-01-29 11:00:00,32.59,32.69,32.59,32.66,1300600.0,23.4469,23.5189,23.4469,23.4973,1300600.0
2008-01-29 11:10:00,32.66,32.69,32.58,32.61,1451300.0,23.4973,23.5189,23.4397,23.4613,1451300.0
2008-01-29 11:20:00,32.61,32.67,32.56,32.63,1063000.0,23.4613,23.5045,23.4253,23.4757,1063000.0
2008-01-29 11:30:00,32.63,32.69,32.62,32.67,550800.0,23.4757,23.5189,23.4685,23.5045,550800.0
2008-01-29 11:40:00,32.68,32.69,32.6,32.64,689500.0,23.5117,23.5189,23.4541,23.4829,689500.0
2008-01-29 11:50:00,32.64,32.69,32.63,32.65,687500.0,23.4829,23.5189,23.4757,23.4901,687500.0
2008-01-29 12:00:00,32.65,32.65,32.59,32.62,788600.0,23.4901,23.4901,23.4469,23.4685,788600.0
2008-01-29 12:10:00,32.62,32.64,32.56,32.58,620100.0,23.4685,23.4829,23.4253,23.4397,620100.0
2008-01-29 12:20:00,32.58,32.59,32.5,32.51,1126500.0,23.4397,23.4469,23.3822,23.3894,1126500.0
2008-01-29 12:30:00,32.51,32.55,32.45,32.46,901100.0,23.3894,23.4181,23.3462,23.3534,901100.0
2008-01-29 12:40:00,32.45,32.56,32.45,32.54,1236800.0,23.3462,23.4253,23.3462,23.411,1236800.0
2008-01-29 12:50:00,32.55,32.55,32.49,32.49,459400.0,23.4181,23.4181,23.375,23.375,459400.0
2008-01-29 13:00:00,32.49,32.51,32.43,32.45,1124400.0,23.375,23.3894,23.3318,23.3462,1124400.0
2008-01-29 13:10:00,32.45,32.56,32.44,32.53,1142100.0,23.3462,23.4253,23.339,23.4038,1142100.0
2008-01-29 13:20:00,32.53,32.54,32.49,32.52,473100.0,23.4038,23.411,23.375,23.3966,473100.0
2008-01-29 13:30:00,32.52,32.57,32.5,32.54,1001900.0,23.3966,23.4325,23.3822,23.411,1001900.0
2008-01-29 13:40:00,32.53,32.54,32.46,32.51,802800.0,23.4038,23.411,23.3534,23.3894,802800.0
2008-01-29 13:50:00,32.51,32.52,32.43,32.46,1089000.0,23.3894,23.3966,23.3318,23.3534,1089000.0
2008-01-29 14:00:00,32.46,32.47,32.44,32.45,818000.0,23.3534,23.3606,23.339,23.3462,818000.0
2008-01-29 14:10:00,32.44,32.51,32.44,32.5,1396200.0,23.339,23.3894,23.339,23.3822,1396200.0
2008-01-29 14:20:00,32.49,32.55,32.43,32.51,1228900.0,23.375,23.4181,23.3318,23.3894,1228900.0
2008-01-29 14:30:00,32.5,32.52,32.46,32.49,806900.0,23.3822,23.3966,23.3534,23.375,806900.0
2008-01-29 14:40:00,32.49,32.5,32.4,32.47,1383700.0,23.375,23.3822,23.3102,23.3606,1383700.0
2008-01-29 14:50:00,32.47,32.67,32.47,32.56,2138500.0,23.3606,23.5045,23.3606,23.4253,2138500.0
2008-01-29 15:00:00,32.56,32.73,32.53,32.63,2037700.0,23.4253,23.5476,23.4038,23.4757,2037700.0
2008-01-29 15:10:00,32.62,32.63,32.56,32.57,1058200.0,23.4685,23.4757,23.4253,23.4325,1058200.0
2008-01-29 15:20:00,32.56,32.65,32.56,32.59,1860400.0,23.4253,23.4901,23.4253,23.4469,1860400.0
2008-01-29 15:30:00,32.58,32.62,32.53,32.56,1471300.0,23.4397,23.4685,23.4038,23.4253,1471300.0
2008-01-29 15:40:00,32.55,32.57,32.4,32.42,2131600.0,23.4181,23.4325,23.3102,23.3246,2131600.0
2008-01-29 15:50:00,32.42,32.62,32.35,32.62,7815200.0,23.3246,23.4685,23.2743,23.4685,7815200.0
2008-01-30 09:30:00,32.59,32.6,32.43,32.49,2508600.0,23.4469,23.4541,23.3318,23.375,2508600.0
2008-01-30 09:40:00,32.48,32.5,32.4,32.42,1723200.0,23.3678,23.3822,23.3102,23.3246,1723200.0
2008-01-30 09:50:00,32.42,32.47,32.4,32.45,3209700.0,23.3246,23.3606,23.3102,23.3462,3209700.0
2008-01-30 10:00:00,32.44,32.46,32.34,32.4,2104800.0,23.339,23.3534,23.2671,23.3102,2104800.0
2008-01-30 10:10:00,32.39,32.45,32.37,32.44,2487700.0,23.303,23.3462,23.2886,23.339,2487700.0
2008-01-30 10:20:00,32.45,32.47,32.41,32.43,2722100.0,23.3462,23.3606,23.3174,23.3318,2722100.0
2008-01-30 10:30:00,32.43,32.46,32.41,32.43,1310800.0,23.3318,23.3534,23.3174,23.3318,1310800.0
2008-01-30 10:40:00,32.43,32.46,32.34,32.35,1733300.0,23.3318,23.3534,23.2671,23.2743,1733300.0
2008-01-30 10:50:00,32.35,32.45,32.29,32.33,1639700.0,23.2743,23.3462,23.2311,23.2599,1639700.0
2008-01-30 11:00:00,32.33,32.35,32.28,32.3,1174000.0,23.2599,23.2743,23.2239,23.2383,1174000.0
2008-01-30 11:10:00,32.3,32.31,32.23,32.26,1042100.0,23.2383,23.2455,23.1879,23.2095,1042100.0
2008-01-30 11:20:00,32.25,32.28,32.2,32.23,1175700.0,23.2023,23.2239,23.1663,23.1879,1175700.0
2008-01-30 11:30:00,32.23,32.26,32.2,32.22,1092700.0,23.1879,23.2095,23.1663,23.1807,1092700.0
2008-01-30 11:40:00,32.21,32.23,32.17,32.22,1143500.0,23.1735,23.1879,23.1448,23.1807,1143500.0
2008-01-30 11:50:00,32.22,32.23,32.15,32.2,1272100.0,23.1807,23.1879,23.1304,23.1663,1272100.0
2008-01-30 12:00:00,32.19,32.2,32.16,32.19,1046000.0,23.1591,23.1663,23.1376,23.1591,1046000.0
2008-01-30 12:10:00,32.2,32.23,32.17,32.2,2930200.0,23.1663,23.1879,23.1448,23.1663,2930200.0
2008-01-30 12:20:00,32.2,32.26,32.19,32.24,1783600.0,23.1663,23.2095,23.1591,23.1951,1783600.0
2008-01-30 12:30:00,32.25,32.28,32.23,32.25,1872200.0,23.2023,23.2239,23.1879,23.2023,1872200.0
2008-01-30 12:40:00,32.24,32.26,32.21,32.24,579900.0,23.1951,23.2095,23.1735,23.1951,579900.0
2008-01-30 12:50:00,32.25,32.26,32.24,32.25,573400.0,23.2023,23.2095,23.1951,23.2023,573400.0
2008-01-30 13:00:00,32.25,32.26,32.21,32.23,886500.0,23.2023,23.2095,23.1735,23.1879,886500.0
2008-01-30 13:10:00,32.22,32.24,32.19,32.2,670100.0,23.1807,23.1951,23.1591,23.1663,670100.0
2008-01-30 13:20:00,32.19,32.21,32.1,32.15,1054800.0,23.1591,23.1735,23.0944,23.1304,1054800.0
2008-01-30 13:30:00,32.15,32.18,32.08,32.17,993300.0,23.1304,23.152,23.08,23.1448,993300.0
2008-01-30 13:40:00,32.17,32.18,32.06,32.12,1065200.0,23.1448,23.152,23.0656,23.1088,1065200.0
2008-01-30 13:50:00,32.12,32.22,32.11,32.17,1894800.0,23.1088,23.1807,23.1016,23.1448,1894800.0
2008-01-30 14:00:00,32.17,32.23,32.15,32.2,1143300.0,23.1448,23.1879,23.1304,23.1663,1143300.0
2008-01-30 14:10:00,32.21,32.47,32.19,32.43,5914000.0,23.1735,23.3606,23.1591,23.3318,5914000.0
2008-01-30 14:20:00,32.43,32.52,32.35,32.48,9244300.0,23.3318,23.3966,23.2743,23.3678,9244300.0
2008-01-30 14:30:00,32.47,32.5,32.29,32.48,5583000.0,23.3606,23.3822,23.2311,23.3678,5583000.0
2008-01-30 14:40:00,32.48,32.56,32.41,32.53,4424100.0,23.3678,23.4253,23.3174,23.4038,4424100.0
2008-01-30 14:50:00,32.53,32.67,32.5,32.67,4557700.0,23.4038,23.5045,23.3822,23.5045,4557700.0
2008-01-30 15:00:00,32.66,32.8,32.6,32.62,4843600.0,23.4973,23.598,23.4541,23.4685,4843600.0
2008-01-30 15:10:00,32.61,32.62,32.42,32.53,4487700.0,23.4613,23.4685,23.3246,23.4038,4487700.0
2008-01-30 15:20:00,32.53,32.56,32.39,32.48,2892000.0,23.4038,23.4253,23.303,23.3678,2892000.0
2008-01-30 15:30:00,32.47,32.51,32.22,32.32,4209500.0,23.3606,23.3894,23.1807,23.2527,4209500.0
2008-01-30 15:40:00,32.31,32.39,32.05,32.23,4919400.0,23.2455,23.303,23.0584,23.1879,4919400.0
2008-01-30 15:50:00,32.22,32.29,32.1,32.2,7468200.0,23.1807,23.2311,23.0944,23.1663,7468200.0
2008-01-31 09:30:00,31.9,31.96,31.79,31.83,4795600.0,22.9505,22.9937,22.8714,22.9001,4795600.0
2008-01-31 09:40:00,31.83,31.91,31.78,31.9,2647200.0,22.9001,22.9577,22.8642,22.9505,2647200.0
2008-01-31 09:50:00,31.89,31.97,31.81,31.95,3472700.0,22.9433,23.0009,22.8858,22.9865,3472700.0
2008-01-31 10:00:00,31.94,31.97,31.8,31.97,2796200.0,22.9793,23.0009,22.8786,23.0009,2796200.0
2008-01-31 10:10:00,31.96,31.99,31.83,31.83,2119000.0,22.9937,23.0153,22.9001,22.9001,2119000.0
2008-01-31 10:20:00,31.84,31.89,31.77,31.86,2785600.0,22.9073,22.9433,22.857,22.9217,2785600.0
2008-01-31 10:30:00,31.85,31.88,31.75,31.76,2345000.0,22.9145,22.9361,22.8426,22.8498,2345000.0
2008-01-31 10:40:00,31.76,31.82,31.75,31.81,1563900.0,22.8498,22.8929,22.8426,22.8858,1563900.0
2008-01-31 10:50:00,31.81,31.86,31.72,31.86,2060800.0,22.8858,22.9217,22.821,22.9217,2060800.0
2008-01-31 11:00:00,31.86,31.88,31.78,31.78,1564800.0,22.9217,22.9361,22.8642,22.8642,1564800.0
2008-01-31 11:10:00,31.79,31.9,31.75,31.89,2048900.0,22.8714,22.9505,22.8426,22.9433,2048900.0
2008-01-31 11:20:00,31.89,32.06,31.89,31.99,2377800.0,22.9433,23.0656,22.9433,23.0153,2377800.0
2008-01-31 11:30:00,31.99,32.12,31.93,31.94,2065300.0,23.0153,23.1088,22.9721,22.9793,2065300.0
2008-01-31 11:40:00,31.94,32.31,31.94,32.19,2562500.0,22.9793,23.2455,22.9793,23.1591,2562500.0
2008-01-31 11:50:00,32.18,32.42,32.12,32.2,3082200.0,23.152,23.3246,23.1088,23.1663,3082200.0
2008-01-31 12:00:00,32.2,32.21,32.01,32.09,1547500.0,23.1663,23.1735,23.0296,23.0872,1547500.0
2008-01-31 12:10:00,32.09,32.12,32.04,32.09,791800.0,23.0872,23.1088,23.0512,23.0872,791800.0
2008-01-31 12:20:00,32.08,32.2,32.02,32.09,983900.0,23.08,23.1663,23.0368,23.0872,983900.0
2008-01-31 12:30:00,32.1,32.14,32.03,32.11,927300.0,23.0944,23.1232,23.044,23.1016,927300.0
2008-01-31 12:40:00,32.11,32.18,32.07,32.15,1076500.0,23.1016,23.152,23.0728,23.1304,1076500.0
2008-01-31 12:50:00,32.16,32.16,32.02,32.12,1370600.0,23.1376,23.1376,23.0368,23.1088,1370600.0
2008-01-31 13:00:00,32.12,32.14,32.02,32.04,890500.0,23.1088,23.1232,23.0368,23.0512,890500.0
2008-01-31 13:10:00,32.05,32.09,32.03,32.05,1406200.0,23.0584,23.0872,23.044,23.0584,1406200.0
2008-01-31 13:20:00,32.06,32.16,32.04,32.15,964500.0,23.0656,23.1376,23.0512,23.1304,964500.0
2008-01-31 13:30:00,32.14,32.26,32.14,32.23,1984900.0,23.1232,23.2095,23.1232,23.1879,1984900.0
2008-01-31 13:40:00,32.24,32.32,32.18,32.32,1745600.0,23.1951,23.2527,23.152,23.2527,1745600.0
2008-01-31 13:50:00,32.33,32.4,32.28,32.31,3111400.0,23.2599,23.3102,23.2239,23.2455,3111400.0
2008-01-31 14:00:00,32.3,32.36,32.25,32.29,1585100.0,23.2383,23.2815,23.2023,23.2311,1585100.0
2008-01-31 14:10:00,32.29,32.52,32.28,32.4,2954300.0,23.2311,23.3966,23.2239,23.3102,2954300.0
2008-01-31 14:20:00,32.41,32.45,32.35,32.37,1608400.0,23.3174,23.3462,23.2743,23.2886,1608400.0
2008-01-31 14:30:00,32.38,32.42,32.26,32.28,1306900.0,23.2958,23.3246,23.2095,23.2239,1306900.0
2008-01-31 14:40:00,32.28,32.42,32.27,32.41,1548900.0,23.2239,23.3246,23.2167,23.3174,1548900.0
2008-01-31 14:50:00,32.41,32.63,32.31,32.55,2952800.0,23.3174,23.4757,23.2455,23.4181,2952800.0
2008-01-31 15:00:00,32.53,32.54,32.4,32.47,2509500.0,23.4038,23.411,23.3102,23.3606,2509500.0
2008-01-31 15:10:00,32.47,32.51,32.39,32.41,1700200.0,23.3606,23.3894,23.303,23.3174,1700200.0
2008-01-31 15:20:00,32.41,32.54,32.4,32.45,2234500.0,23.3174,23.411,23.3102,23.3462,2234500.0
2008-01-31 15:30:00,32.45,32.59,32.43,32.58,2974400.0,23.3462,23.4469,23.3318,23.4397,2974400.0
2008-01-31 15:40:00,32.58,32.71,32.57,32.63,4069600.0,23.4397,23.5333,23.4325,23.4757,4069600.0
2008-01-31 15:50:00,32.64,32.74,32.34,32.54,9050100.0,23.4829,23.5548,23.2671,23.411,9050100.0
2008-02-01 09:30:00,31.06,31.45,30.97,30.97,19899100.0,22.3462,22.6268,22.2814,22.2814,19899100.0
2008-02-01 09:40:00,30.97,33.25,30.82,30.91,14770800.0,22.2814,23.9218,22.1735,22.2382,14770800.0
2008-02-01 09:50:00,30.91,31.35,30.85,31.11,17630700.0,22.2382,22.5548,22.1951,22.3821,17630700.0
2008-02-01 10:00:00,31.1,31.17,30.99,31.09,12385500.0,22.3749,22.4253,22.2958,22.3677,12385500.0
2008-02-01 10:10:00,31.1,31.12,30.97,30.99,8477400.0,22.3749,22.3893,22.2814,22.2958,8477400.0
2008-02-01 10:20:00,31.0,31.05,30.89,30.97,8190600.0,22.303,22.339,22.2239,22.2814,8190600.0
2008-02-01 10:30:00,30.96,30.98,30.82,30.85,7059500.0,22.2742,22.2886,22.1735,22.1951,7059500.0
2008-02-01 10:40:00,30.85,30.86,30.52,30.54,10085700.0,22.1951,22.2023,21.9577,21.9721,10085700.0
2008-02-01 10:50:00,30.53,31.03,30.5,30.5,7410400.0,21.9649,22.3246,21.9433,21.9433,7410400.0
2008-02-01 11:00:00,30.5,30.65,30.48,30.58,6618100.0,21.9433,22.0512,21.9289,22.0008,6618100.0
2008-02-01 11:10:00,30.58,31.1,30.57,30.74,6694800.0,22.0008,22.3749,21.9936,22.1159,6694800.0
2008-02-01 11:20:00,30.74,30.78,30.7,30.75,4064200.0,22.1159,22.1447,22.0872,22.1231,4064200.0
2008-02-01 11:30:00,30.75,30.77,30.61,30.68,4568900.0,22.1231,22.1375,22.0224,22.0728,4568900.0
2008-02-01 11:40:00,30.68,30.7,30.63,30.68,3005500.0,22.0728,22.0872,22.0368,22.0728,3005500.0
2008-02-01 11:50:00,30.68,30.69,30.59,30.65,2560900.0,22.0728,22.08,22.008,22.0512,2560900.0
2008-02-01 12:00:00,30.64,30.65,30.47,30.47,4299800.0,22.044,22.0512,21.9217,21.9217,4299800.0
2008-02-01 12:10:00,30.47,30.59,30.47,30.52,4681200.0,21.9217,22.008,21.9217,21.9577,4681200.0
2008-02-01 12:20:00,30.53,30.6,30.5,30.52,3796200.0,21.9649,22.0152,21.9433,21.9577,3796200.0
2008-02-01 12:30:00,30.51,30.52,30.25,30.28,6576400.0,21.9505,21.9577,21.7634,21.785,6576400.0
2008-02-01 12:40:00,30.29,30.52,30.28,30.51,6041800.0,21.7922,21.9577,21.785,21.9505,6041800.0
2008-02-01 12:50:00,30.51,30.52,30.37,30.39,3638900.0,21.9505,21.9577,21.8497,21.8641,3638900.0
2008-02-01 13:00:00,30.39,30.53,30.38,30.46,3046600.0,21.8641,21.9649,21.8569,21.9145,3046600.0
2008-02-01 13:10:00,30.47,30.58,30.41,30.5,4078600.0,21.9217,22.0008,21.8785,21.9433,4078600.0
2008-02-01 13:20:00,30.51,30.53,30.46,30.49,3006600.0,21.9505,21.9649,21.9145,21.9361,3006600.0
2008-02-01 13:30:00,30.5,30.55,30.49,30.52,3429700.0,21.9433,21.9792,21.9361,21.9577,3429700.0
2008-02-01 13:40:00,30.52,30.52,30.4,30.42,3632200.0,21.9577,21.9577,21.8713,21.8857,3632200.0
2008-02-01 13:50:00,30.43,30.48,30.4,30.4,3454200.0,21.8929,21.9289,21.8713,21.8713,3454200.0
2008-02-01 14:00:00,30.4,30.45,30.36,30.45,3748400.0,21.8713,21.9073,21.8425,21.9073,3748400.0
2008-02-01 14:10:00,30.45,30.45,30.37,30.44,2276900.0,21.9073,21.9073,21.8497,21.9001,2276900.0
2008-02-01 14:20:00,30.44,30.5,30.4,30.43,2244200.0,21.9001,21.9433,21.8713,21.8929,2244200.0
2008-02-01 14:30:00,30.43,30.55,30.4,30.52,4298600.0,21.8929,21.9792,21.8713,21.9577,4298600.0
2008-02-01 14:40:00,30.52,30.54,30.48,30.5,2108600.0,21.9577,21.9721,21.9289,21.9433,2108600.0
2008-02-01 14:50:00,30.5,30.65,30.49,30.56,2749100.0,21.9433,22.0512,21.9361,21.9864,2749100.0
2008-02-01 15:00:00,30.56,30.73,30.53,30.6,3866200.0,21.9864,22.1087,21.9649,22.0152,3866200.0
2008-02-01 15:10:00,30.6,30.6,30.4,30.47,4823700.0,22.0152,22.0152,21.8713,21.9217,4823700.0
2008-02-01 15:20:00,30.48,30.52,30.38,30.41,6453600.0,21.9289,21.9577,21.8569,21.8785,6453600.0
2008-02-01 15:30:00,30.41,30.51,30.4,30.47,6530500.0,21.8785,21.9505,21.8713,21.9217,6530500.0
2008-02-01 15:40:00,30.46,30.5,30.37,30.5,8854000.0,21.9145,21.9433,21.8497,21.9433,8854000.0
2008-02-01 15:50:00,30.5,30.5,30.39,30.45,16314100.0,21.9433,21.9433,21.8641,21.9073,16314100.0
2008-02-04 09:30:00,30.48,30.56,30.25,30.51,6895800.0,21.9289,21.9864,21.7634,21.9505,6895800.0
2008-02-04 09:40:00,30.5,30.55,30.39,30.5,4887100.0,21.9433,21.9792,21.8641,21.9433,4887100.0
2008-02-04 09:50:00,30.49,30.63,30.41,30.5,4704100.0,21.9361,22.0368,21.8785,21.9433,4704100.0
2008-02-04 10:00:00,30.5,30.53,30.33,30.49,4117900.0,21.9433,21.9649,21.821,21.9361,4117900.0
2008-02-04 10:10:00,30.5,30.53,30.48,30.5,4042100.0,21.9433,21.9649,21.9289,21.9433,4042100.0
2008-02-04 10:20:00,30.51,30.51,30.36,30.41,5142900.0,21.9505,21.9505,21.8425,21.8785,5142900.0
2008-02-04 10:30:00,30.41,30.43,30.27,30.32,4869200.0,21.8785,21.8929,21.7778,21.8138,4869200.0
2008-02-04 10:40:00,30.33,30.49,30.32,30.44,2145500.0,21.821,21.9361,21.8138,21.9001,2145500.0
2008-02-04 10:50:00,30.44,30.53,30.4,30.52,2662100.0,21.9001,21.9649,21.8713,21.9577,2662100.0
2008-02-04 11:00:00,30.52,30.61,30.49,30.53,3709500.0,21.9577,22.0224,21.9361,21.9649,3709500.0
2008-02-04 11:10:00,30.53,30.55,30.5,30.53,2167100.0,21.9649,21.9792,21.9433,21.9649,2167100.0
2008-02-04 11:20:00,30.52,30.54,30.49,30.51,1616500.0,21.9577,21.9721,21.9361,21.9505,1616500.0
2008-02-04 11:30:00,30.51,30.57,30.48,30.52,2548700.0,21.9505,21.9936,21.9289,21.9577,2548700.0
2008-02-04 11:40:00,30.53,30.56,30.49,30.52,1829100.0,21.9649,21.9864,21.9361,21.9577,1829100.0
2008-02-04 11:50:00,30.52,30.55,30.49,30.53,1669700.0,21.9577,21.9792,21.9361,21.9649,1669700.0
2008-02-04 12:00:00,30.53,30.54,30.45,30.53,2285300.0,21.9649,21.9721,21.9073,21.9649,2285300.0
2008-02-04 12:10:00,30.54,30.6,30.52,30.59,2477100.0,21.9721,22.0152,21.9577,22.008,2477100.0
2008-02-04 12:20:00,30.59,30.66,30.48,30.52,2725200.0,22.008,22.0584,21.9289,21.9577,2725200.0
2008-02-04 12:30:00,30.51,30.56,30.51,30.51,994900.0,21.9505,21.9864,21.9505,21.9505,994900.0
2008-02-04 12:40:00,30.52,30.57,30.5,30.51,1671300.0,21.9577,21.9936,21.9433,21.9505,1671300.0
2008-02-04 12:50:00,30.51,30.54,30.5,30.54,1284100.0,21.9505,21.9721,21.9433,21.9721,1284100.0
2008-02-04 13:00:00,30.54,30.54,30.46,30.52,1777000.0,21.9721,21.9721,21.9145,21.9577,1777000.0
2008-02-04 13:10:00,30.51,30.66,30.5,30.65,2059400.0,21.9505,22.0584,21.9433,22.0512,2059400.0
2008-02-04 13:20:00,30.64,30.65,30.55,30.55,1640500.0,22.044,22.0512,21.9792,21.9792,1640500.0
2008-02-04 13:30:00,30.56,30.65,30.56,30.6,1596400.0,21.9864,22.0512,21.9864,22.0152,1596400.0
2008-02-04 13:40:00,30.6,30.65,30.6,30.61,853600.0,22.0152,22.0512,22.0152,22.0224,853600.0
2008-02-04 13:50:00,30.61,30.72,30.6,30.7,1964600.0,22.0224,22.1016,22.0152,22.0872,1964600.0
2008-02-04 14:00:00,30.7,30.7,30.64,30.66,1850700.0,22.0872,22.0872,22.044,22.0584,1850700.0
2008-02-04 14:10:00,30.66,30.7,30.64,30.7,1340200.0,22.0584,22.0872,22.044,22.0872,1340200.0
2008-02-04 14:20:00,30.69,30.71,30.67,30.69,1121700.0,22.08,22.0944,22.0656,22.08,1121700.0
2008-02-04 14:30:00,30.68,30.68,30.56,30.56,2874500.0,22.0728,22.0728,21.9864,21.9864,2874500.0
2008-02-04 14:40:00,30.56,30.59,30.51,30.54,2119000.0,21.9864,22.008,21.9505,21.9721,2119000.0
2008-02-04 14:50:00,30.54,30.57,30.45,30.52,1959000.0,21.9721,21.9936,21.9073,21.9577,1959000.0
2008-02-04 15:00:00,30.52,30.57,30.5,30.54,1518600.0,21.9577,21.9936,21.9433,21.9721,1518600.0
2008-02-04 15:10:00,30.54,30.55,30.51,30.51,1587500.0,21.9721,21.9792,21.9505,21.9505,1587500.0
2008-02-04 15:20:00,30.51,30.55,30.5,30.52,1920700.0,21.9505,21.9792,21.9433,21.9577,1920700.0
2008-02-04 15:30:00,30.51,30.53,30.47,30.49,2085400.0,21.9505,21.9649,21.9217,21.9361,2085400.0
2008-02-04 15:40:00,30.5,30.51,30.22,30.26,4908700.0,21.9433,21.9505,21.7418,21.7706,4908700.0
2008-02-04 15:50:00,30.25,30.3,30.11,30.19,8643400.0,21.7634,21.7994,21.6627,21.7202,8643400.0
2008-02-05 09:30:00,29.88,29.94,28.89,29.87,6066700.0,21.4972,21.5404,20.785,21.49,6066700.0
2008-02-05 09:40:00,29.87,29.94,29.64,29.7,6074200.0,21.49,21.5404,21.3245,21.3677,6074200.0
2008-02-05 09:50:00,29.7,29.79,29.68,29.74,4296100.0,21.3677,21.4325,21.3533,21.3965,4296100.0
2008-02-05 10:00:00,29.73,29.8,29.64,29.78,5112600.0,21.3893,21.4397,21.3245,21.4253,5112600.0
2008-02-05 10:10:00,29.77,29.85,29.74,29.75,3027600.0,21.4181,21.4756,21.3965,21.4037,3027600.0
2008-02-05 10:20:00,29.76,29.86,29.72,29.85,3145300.0,21.4109,21.4828,21.3821,21.4756,3145300.0
2008-02-05 10:30:00,29.86,29.92,29.75,29.78,2183200.0,21.4828,21.526,21.4037,21.4253,2183200.0
2008-02-05 10:40:00,29.78,29.92,29.78,29.85,2704700.0,21.4253,21.526,21.4253,21.4756,2704700.0
2008-02-05 10:50:00,29.85,29.88,29.76,29.84,2600300.0,21.4756,21.4972,21.4109,21.4684,2600300.0
2008-02-05 11:00:00,29.84,29.9,29.73,29.76,3764400.0,21.4684,21.5116,21.3893,21.4109,3764400.0
2008-02-05 11:10:00,29.76,29.81,29.72,29.76,3052700.0,21.4109,21.4469,21.3821,21.4109,3052700.0
2008-02-05 11:20:00,29.76,29.76,29.72,29.75,4237600.0,21.4109,21.4109,21.3821,21.4037,4237600.0
2008-02-05 11:30:00,29.75,29.8,29.71,29.74,2587600.0,21.4037,21.4397,21.3749,21.3965,2587600.0
2008-02-05 11:40:00,29.74,29.92,29.71,29.83,2777800.0,21.3965,21.526,21.3749,21.4612,2777800.0
2008-02-05 11:50:00,29.83,29.86,29.79,29.83,2545600.0,21.4612,21.4828,21.4325,21.4612,2545600.0
2008-02-05 12:00:00,29.83,29.83,29.79,29.82,1869800.0,21.4612,21.4612,21.4325,21.454,1869800.0
2008-02-05 12:10:00,29.81,29.82,29.72,29.72,1547600.0,21.4469,21.454,21.3821,21.3821,1547600.0
2008-02-05 12:20:00,29.72,29.77,29.67,29.71,2546800.0,21.3821,21.4181,21.3461,21.3749,2546800.0
2008-02-05 12:30:00,29.71,29.73,29.65,29.71,1552300.0,21.3749,21.3893,21.3317,21.3749,1552300.0
2008-02-05 12:40:00,29.71,29.72,29.6,29.66,1853700.0,21.3749,21.3821,21.2958,21.3389,1853700.0
2008-02-05 12:50:00,29.65,29.67,29.61,29.64,973000.0,21.3317,21.3461,21.303,21.3245,973000.0
2008-02-05 13:00:00,29.64,29.65,29.53,29.53,2342600.0,21.3245,21.3317,21.2454,21.2454,2342600.0
2008-02-05 13:10:00,29.53,29.55,29.5,29.54,2577100.0,21.2454,21.2598,21.2238,21.2526,2577100.0
2008-02-05 13:20:00,29.54,29.55,29.43,29.45,2293300.0,21.2526,21.2598,21.1735,21.1878,2293300.0
2008-02-05 13:30:00,29.44,29.52,29.43,29.48,2082900.0,21.1807,21.2382,21.1735,21.2094,2082900.0
2008-02-05 13:40:00,29.47,29.53,29.41,29.42,2899000.0,21.2022,21.2454,21.1591,21.1663,2899000.0
2008-02-05 13:50:00,29.42,29.42,29.32,29.37,3436500.0,21.1663,21.1663,21.0943,21.1303,3436500.0
2008-02-05 14:00:00,29.37,29.39,29.27,29.36,3119400.0,21.1303,21.1447,21.0583,21.1231,3119400.0
2008-02-05 14:10:00,29.37,29.38,29.31,29.37,2039700.0,21.1303,21.1375,21.0871,21.1303,2039700.0
2008-02-05 14:20:00,29.37,29.42,29.33,29.36,2762700.0,21.1303,21.1663,21.1015,21.1231,2762700.0
2008-02-05 14:30:00,29.36,29.42,29.31,29.38,2588300.0,21.1231,21.1663,21.0871,21.1375,2588300.0
2008-02-05 14:40:00,29.38,29.41,29.27,29.27,2738500.0,21.1375,21.1591,21.0583,21.0583,2738500.0
2008-02-05 14:50:00,29.27,29.33,29.2,29.21,3647700.0,21.0583,21.1015,21.008,21.0152,3647700.0
2008-02-05 15:00:00,29.21,29.29,29.15,29.24,3278600.0,21.0152,21.0727,20.972,21.0368,3278600.0
2008-02-05 15:10:00,29.23,29.25,29.15,29.22,3553000.0,21.0296,21.044,20.972,21.0224,3553000.0
2008-02-05 15:20:00,29.23,29.34,29.22,29.3,3660600.0,21.0296,21.1087,21.0224,21.0799,3660600.0
2008-02-05 15:30:00,29.31,29.39,29.3,29.36,4463300.0,21.0871,21.1447,21.0799,21.1231,4463300.0
2008-02-05 15:40:00,29.36,29.37,29.08,29.12,7283300.0,21.1231,21.1303,20.9217,20.9504,7283300.0
2008-02-05 15:50:00,29.11,29.2,29.01,29.07,8589400.0,20.9432,21.008,20.8713,20.9145,8589400.0
2008-02-06 09:30:00,29.33,29.35,29.12,29.14,3096400.0,21.1015,21.1159,20.9504,20.9648,3096400.0
2008-02-06 09:40:00,29.15,29.2,29.0,29.04,3733500.0,20.972,21.008,20.8641,20.8929,3733500.0
2008-02-06 09:50:00,29.04,29.06,28.82,29.0,3954600.0,20.8929,20.9073,20.7346,20.8641,3954600.0
2008-02-06 10:00:00,29.0,29.08,28.97,28.98,5007800.0,20.8641,20.9217,20.8425,20.8497,5007800.0
2008-02-06 10:10:00,28.97,29.08,28.92,29.04,4814000.0,20.8425,20.9217,20.8065,20.8929,4814000.0
2008-02-06 10:20:00,29.04,29.06,28.86,28.9,3526400.0,20.8929,20.9073,20.7634,20.7921,3526400.0
2008-02-06 10:30:00,28.9,29.01,28.81,28.96,3269200.0,20.7921,20.8713,20.7274,20.8353,3269200.0
2008-02-06 10:40:00,28.96,29.17,28.95,29.1,3622000.0,20.8353,20.9864,20.8281,20.936,3622000.0
2008-02-06 10:50:00,29.11,29.12,29.02,29.03,3555500.0,20.9432,20.9504,20.8785,20.8857,3555500.0
2008-02-06 11:00:00,29.03,29.15,29.01,29.14,3752300.0,20.8857,20.972,20.8713,20.9648,3752300.0
2008-02-06 11:10:00,29.14,29.25,29.07,29.23,3199300.0,20.9648,21.044,20.9145,21.0296,3199300.0
2008-02-06 11:20:00,29.23,29.35,29.08,29.24,4370100.0,21.0296,21.1159,20.9217,21.0368,4370100.0
2008-02-06 11:30:00,29.24,29.26,29.16,29.16,1914000.0,21.0368,21.0512,20.9792,20.9792,1914000.0
2008-02-06 11:40:00,29.17,29.18,29.12,29.13,2007300.0,20.9864,20.9936,20.9504,20.9576,2007300.0
2008-02-06 11:50:00,29.13,29.16,29.13,29.13,958700.0,20.9576,20.9792,20.9576,20.9576,958700.0
2008-02-06 12:00:00,29.14,29.15,29.07,29.14,1150200.0,20.9648,20.972,20.9145,20.9648,1150200.0
2008-02-06 12:10:00,29.15,29.15,29.0,29.03,2061100.0,20.972,20.972,20.8641,20.8857,2061100.0
2008-02-06 12:20:00,29.03,29.04,28.95,28.99,1658100.0,20.8857,20.8929,20.8281,20.8569,1658100.0
2008-02-06 12:30:00,29.0,29.0,28.97,28.99,1055300.0,20.8641,20.8641,20.8425,20.8569,1055300.0
2008-02-06 12:40:00,29.0,29.0,28.9,28.93,1438300.0,20.8641,20.8641,20.7921,20.8137,1438300.0
2008-02-06 12:50:00,28.92,28.98,28.92,28.93,1300800.0,20.8065,20.8497,20.8065,20.8137,1300800.0
2008-02-06 13:00:00,28.94,29.0,28.93,28.99,1102800.0,20.8209,20.8641,20.8137,20.8569,1102800.0
2008-02-06 13:10:00,28.99,29.05,28.96,29.0,2555600.0,20.8569,20.9001,20.8353,20.8641,2555600.0
2008-02-06 13:20:00,29.0,29.03,28.98,28.99,1467400.0,20.8641,20.8857,20.8497,20.8569,1467400.0
2008-02-06 13:30:00,28.99,29.0,28.92,28.94,1137900.0,20.8569,20.8641,20.8065,20.8209,1137900.0
2008-02-06 13:40:00,28.93,28.93,28.91,28.91,1051700.0,20.8137,20.8137,20.7993,20.7993,1051700.0
2008-02-06 13:50:00,28.91,28.94,28.79,28.81,2655300.0,20.7993,20.8209,20.713,20.7274,2655300.0
2008-02-06 14:00:00,28.81,28.89,28.8,28.87,1652200.0,20.7274,20.785,20.7202,20.7706,1652200.0
2008-02-06 14:10:00,28.87,28.87,28.68,28.72,2560700.0,20.7706,20.7706,20.6339,20.6626,2560700.0
2008-02-06 14:20:00,28.73,28.8,28.67,28.77,2828900.0,20.6698,20.7202,20.6267,20.6986,2828900.0
2008-02-06 14:30:00,28.77,28.8,28.73,28.8,2113800.0,20.6986,20.7202,20.6698,20.7202,2113800.0
2008-02-06 14:40:00,28.79,28.89,28.79,28.88,3133200.0,20.713,20.785,20.713,20.7778,3133200.0
2008-02-06 14:50:00,28.87,28.95,28.77,28.85,3716300.0,20.7706,20.8281,20.6986,20.7562,3716300.0
2008-02-06 15:00:00,28.84,28.9,28.81,28.82,2841300.0,20.749,20.7921,20.7274,20.7346,2841300.0
2008-02-06 15:10:00,28.81,28.82,28.67,28.7,3513600.0,20.7274,20.7346,20.6267,20.6483,3513600.0
2008-02-06 15:20:00,28.7,28.9,28.61,28.65,4903800.0,20.6483,20.7921,20.5835,20.6123,4903800.0
2008-02-06 15:30:00,28.65,28.65,28.5,28.53,5752400.0,20.6123,20.6123,20.5044,20.526,5752400.0
2008-02-06 15:40:00,28.53,28.55,28.4,28.44,8283100.0,20.526,20.5403,20.4324,20.4612,8283100.0
2008-02-06 15:50:00,28.45,28.56,28.32,28.52,12200700.0,20.4684,20.5475,20.3749,20.5188,12200700.0
2008-02-07 09:30:00,28.36,28.39,28.22,28.24,7189900.0,20.4036,20.4252,20.3029,20.3173,7189900.0
2008-02-07 09:40:00,28.23,28.24,28.0,28.09,8283900.0,20.3101,20.3173,20.1446,20.2094,8283900.0
2008-02-07 09:50:00,28.09,28.38,28.08,28.26,6489300.0,20.2094,20.418,20.2022,20.3317,6489300.0
2008-02-07 10:00:00,28.25,28.54,28.23,28.44,6608500.0,20.3245,20.5331,20.3101,20.4612,6608500.0
2008-02-07 10:10:00,28.44,28.68,28.33,28.45,7149400.0,20.4612,20.6339,20.3821,20.4684,7149400.0
2008-02-07 10:20:00,28.45,28.62,28.4,28.52,4833400.0,20.4684,20.5907,20.4324,20.5188,4833400.0
2008-02-07 10:30:00,28.51,28.52,28.3,28.31,3440900.0,20.5116,20.5188,20.3605,20.3677,3440900.0
2008-02-07 10:40:00,28.31,28.39,28.26,28.37,2983000.0,20.3677,20.4252,20.3317,20.4108,2983000.0
2008-02-07 10:50:00,28.38,28.44,28.31,28.33,2396800.0,20.418,20.4612,20.3677,20.3821,2396800.0
2008-02-07 11:00:00,28.33,28.39,28.18,28.22,2973500.0,20.3821,20.4252,20.2741,20.3029,2973500.0
2008-02-07 11:10:00,28.22,28.29,28.18,28.23,1648400.0,20.3029,20.3533,20.2741,20.3101,1648400.0
2008-02-07 11:20:00,28.23,28.33,28.21,28.24,2107800.0,20.3101,20.3821,20.2957,20.3173,2107800.0
2008-02-07 11:30:00,28.24,28.33,28.18,28.21,1671300.0,20.3173,20.3821,20.2741,20.2957,1671300.0
2008-02-07 11:40:00,28.21,28.32,28.2,28.29,1774000.0,20.2957,20.3749,20.2885,20.3533,1774000.0
2008-02-07 11:50:00,28.3,28.34,28.25,28.32,1495300.0,20.3605,20.3893,20.3245,20.3749,1495300.0
2008-02-07 12:00:00,28.32,28.36,28.26,28.28,1327200.0,20.3749,20.4036,20.3317,20.3461,1327200.0
2008-02-07 12:10:00,28.28,28.32,28.24,28.28,1710800.0,20.3461,20.3749,20.3173,20.3461,1710800.0
2008-02-07 12:20:00,28.29,28.37,28.25,28.28,3125600.0,20.3533,20.4108,20.3245,20.3461,3125600.0
2008-02-07 12:30:00,28.27,28.37,28.2,28.34,2939400.0,20.3389,20.4108,20.2885,20.3893,2939400.0
2008-02-07 12:40:00,28.33,28.37,28.28,28.35,1904100.0,20.3821,20.4108,20.3461,20.3965,1904100.0
2008-02-07 12:50:00,28.35,28.48,28.2,28.4,3822200.0,20.3965,20.49,20.2885,20.4324,3822200.0
2008-02-07 13:00:00,28.4,28.41,28.3,28.33,2437700.0,20.4324,20.4396,20.3605,20.3821,2437700.0
2008-02-07 13:10:00,28.33,28.35,28.26,28.29,1743900.0,20.3821,20.3965,20.3317,20.3533,1743900.0
2008-02-07 13:20:00,28.29,28.59,28.28,28.48,4201600.0,20.3533,20.5691,20.3461,20.49,4201600.0
2008-02-07 13:30:00,28.48,28.52,28.38,28.43,2990300.0,20.49,20.5188,20.418,20.454,2990300.0
2008-02-07 13:40:00,28.44,28.59,28.43,28.56,3660700.0,20.4612,20.5691,20.454,20.5475,3660700.0
2008-02-07 13:50:00,28.56,28.74,28.51,28.7,5563000.0,20.5475,20.677,20.5116,20.6483,5563000.0
2008-02-07 14:00:00,28.7,28.78,28.57,28.7,5386500.0,20.6483,20.7058,20.5547,20.6483,5386500.0
2008-02-07 14:10:00,28.7,28.72,28.47,28.5,3671400.0,20.6483,20.6626,20.4828,20.5044,3671400.0
2008-02-07 14:20:00,28.5,28.52,28.42,28.45,3363700.0,20.5044,20.5188,20.4468,20.4684,3363700.0
2008-02-07 14:30:00,28.46,28.47,28.25,28.28,4425100.0,20.4756,20.4828,20.3245,20.3461,4425100.0
2008-02-07 14:40:00,28.28,28.36,28.25,28.35,3162700.0,20.3461,20.4036,20.3245,20.3965,3162700.0
2008-02-07 14:50:00,28.34,28.35,28.15,28.16,4248000.0,20.3893,20.3965,20.2526,20.2598,4248000.0
2008-02-07 15:00:00,28.16,28.17,27.96,27.98,7435200.0,20.2598,20.267,20.1159,20.1303,7435200.0
2008-02-07 15:10:00,27.98,28.23,27.95,28.18,4894200.0,20.1303,20.3101,20.1087,20.2741,4894200.0
2008-02-07 15:20:00,28.18,28.22,28.1,28.12,4765100.0,20.2741,20.3029,20.2166,20.231,4765100.0
2008-02-07 15:30:00,28.13,28.19,28.05,28.06,3731500.0,20.2382,20.2813,20.1806,20.1878,3731500.0
2008-02-07 15:40:00,28.05,28.1,27.9,27.96,6724500.0,20.1806,20.2166,20.0727,20.1159,6724500.0
2008-02-07 15:50:00,27.95,28.14,27.91,28.12,8574300.0,20.1087,20.2454,20.0799,20.231,8574300.0
2008-02-08 09:30:00,28.29,28.56,28.26,28.55,6221800.0,20.3533,20.5475,20.3317,20.5403,6221800.0
2008-02-08 09:40:00,28.54,28.57,28.37,28.46,3883700.0,20.5331,20.5547,20.4108,20.4756,3883700.0
2008-02-08 09:50:00,28.47,28.78,28.36,28.71,6117400.0,20.4828,20.7058,20.4036,20.6555,6117400.0
2008-02-08 10:00:00,28.72,29.03,28.69,28.91,8600400.0,20.6626,20.8857,20.6411,20.7993,8600400.0
2008-02-08 10:10:00,28.91,29.01,28.8,28.88,4993100.0,20.7993,20.8713,20.7202,20.7778,4993100.0
2008-02-08 10:20:00,28.88,29.05,28.81,29.02,6185400.0,20.7778,20.9001,20.7274,20.8785,6185400.0
2008-02-08 10:30:00,29.02,29.08,28.95,28.95,5177100.0,20.8785,20.9217,20.8281,20.8281,5177100.0
2008-02-08 10:40:00,28.96,29.07,28.95,28.96,2214200.0,20.8353,20.9145,20.8281,20.8353,2214200.0
2008-02-08 10:50:00,28.97,29.02,28.95,28.96,2944700.0,20.8425,20.8785,20.8281,20.8353,2944700.0
2008-02-08 11:00:00,28.96,29.0,28.85,28.96,2421100.0,20.8353,20.8641,20.7562,20.8353,2421100.0
2008-02-08 11:10:00,28.95,29.0,28.94,28.96,2306300.0,20.8281,20.8641,20.8209,20.8353,2306300.0
2008-02-08 11:20:00,28.95,28.97,28.9,28.91,1837700.0,20.8281,20.8425,20.7921,20.7993,1837700.0
2008-02-08 11:30:00,28.91,28.92,28.85,28.89,1613000.0,20.7993,20.8065,20.7562,20.785,1613000.0
2008-02-08 11:40:00,28.89,28.9,28.73,28.76,2500300.0,20.785,20.7921,20.6698,20.6914,2500300.0
2008-02-08 11:50:00,28.76,28.76,28.63,28.64,2880900.0,20.6914,20.6914,20.5979,20.6051,2880900.0
2008-02-08 12:00:00,28.63,28.7,28.63,28.65,1519300.0,20.5979,20.6483,20.5979,20.6123,1519300.0
2008-02-08 12:10:00,28.66,28.68,28.56,28.57,1839400.0,20.6195,20.6339,20.5475,20.5547,1839400.0
2008-02-08 12:20:00,28.57,28.63,28.48,28.62,1858800.0,20.5547,20.5979,20.49,20.5907,1858800.0
2008-02-08 12:30:00,28.63,28.65,28.6,28.63,1809900.0,20.5979,20.6123,20.5763,20.5979,1809900.0
2008-02-08 12:40:00,28.63,29.0,28.5,28.51,1303500.0,20.5979,20.8641,20.5044,20.5116,1303500.0
2008-02-08 12:50:00,28.51,28.58,28.51,28.58,1077200.0,20.5116,20.5619,20.5116,20.5619,1077200.0
2008-02-08 13:00:00,28.58,28.58,28.51,28.55,1097300.0,20.5619,20.5619,20.5116,20.5403,1097300.0
2008-02-08 13:10:00,28.55,28.57,28.41,28.42,1956100.0,20.5403,20.5547,20.4396,20.4468,1956100.0
2008-02-08 13:20:00,28.41,28.48,28.38,28.44,2210400.0,20.4396,20.49,20.418,20.4612,2210400.0
2008-02-08 13:30:00,28.44,28.47,28.31,28.33,2371900.0,20.4612,20.4828,20.3677,20.3821,2371900.0
2008-02-08 13:40:00,28.35,28.41,28.32,28.34,3760500.0,20.3965,20.4396,20.3749,20.3893,3760500.0
2008-02-08 13:50:00,28.34,28.44,28.33,28.38,2971400.0,20.3893,20.4612,20.3821,20.418,2971400.0
2008-02-08 14:00:00,28.38,28.4,28.3,28.35,2040400.0,20.418,20.4324,20.3605,20.3965,2040400.0
2008-02-08 14:10:00,28.35,28.44,28.32,28.44,1766800.0,20.3965,20.4612,20.3749,20.4612,1766800.0
2008-02-08 14:20:00,28.44,28.48,28.38,28.46,1754200.0,20.4612,20.49,20.418,20.4756,1754200.0
2008-02-08 14:30:00,28.46,28.54,28.42,28.46,2201700.0,20.4756,20.5331,20.4468,20.4756,2201700.0
2008-02-08 14:40:00,28.47,28.47,28.38,28.42,1530400.0,20.4828,20.4828,20.418,20.4468,1530400.0
2008-02-08 14:50:00,28.43,28.45,28.29,28.29,1442600.0,20.454,20.4684,20.3533,20.3533,1442600.0
2008-02-08 15:00:00,28.3,28.35,28.24,28.34,3230000.0,20.3605,20.3965,20.3173,20.3893,3230000.0
2008-02-08 15:10:00,28.34,28.44,28.3,28.44,2715100.0,20.3893,20.4612,20.3605,20.4612,2715100.0
2008-02-08 15:20:00,28.44,28.49,28.36,28.46,2319700.0,20.4612,20.4972,20.4036,20.4756,2319700.0
2008-02-08 15:30:00,28.47,28.55,28.42,28.46,3787900.0,20.4828,20.5403,20.4468,20.4756,3787900.0
2008-02-08 15:40:00,28.45,28.62,28.44,28.62,5826900.0,20.4684,20.5907,20.4612,20.5907,5826900.0
2008-02-08 15:50:00,28.61,28.62,28.47,28.56,6155700.0,20.5835,20.5907,20.4828,20.5475,6155700.0
2008-02-11 09:30:00,28.58,28.6,28.1,28.1,7553100.0,20.5619,20.5763,20.2166,20.2166,7553100.0
2008-02-11 09:40:00,28.11,28.19,28.01,28.04,5728100.0,20.2238,20.2813,20.1518,20.1734,5728100.0
2008-02-11 09:50:00,28.03,28.04,27.91,27.96,7396500.0,20.1662,20.1734,20.0799,20.1159,7396500.0
2008-02-11 10:00:00,27.97,28.04,27.95,28.03,4202300.0,20.1231,20.1734,20.1087,20.1662,4202300.0
2008-02-11 10:10:00,28.03,28.04,27.96,28.01,4383900.0,20.1662,20.1734,20.1159,20.1518,4383900.0
2008-02-11 10:20:00,28.01,28.05,28.01,28.03,4893400.0,20.1518,20.1806,20.1518,20.1662,4893400.0
2008-02-11 10:30:00,28.02,28.03,27.96,27.98,5410200.0,20.159,20.1662,20.1159,20.1303,5410200.0
2008-02-11 10:40:00,27.98,28.1,27.97,28.03,5590300.0,20.1303,20.2166,20.1231,20.1662,5590300.0
2008-02-11 10:50:00,28.03,28.12,27.98,28.11,4803200.0,20.1662,20.231,20.1303,20.2238,4803200.0
2008-02-11 11:00:00,28.1,28.19,28.05,28.1,4986400.0,20.2166,20.2813,20.1806,20.2166,4986400.0
2008-02-11 11:10:00,28.1,28.13,28.08,28.09,2734300.0,20.2166,20.2382,20.2022,20.2094,2734300.0
2008-02-11 11:20:00,28.09,28.11,27.96,28.01,4156100.0,20.2094,20.2238,20.1159,20.1518,4156100.0
2008-02-11 11:30:00,28.0,28.01,27.93,27.94,3549800.0,20.1446,20.1518,20.0943,20.1015,3549800.0
2008-02-11 11:40:00,27.93,28.0,27.93,27.97,3123700.0,20.0943,20.1446,20.0943,20.1231,3123700.0
2008-02-11 11:50:00,27.97,28.02,27.97,27.97,2706300.0,20.1231,20.159,20.1231,20.1231,2706300.0
2008-02-11 12:00:00,27.98,28.06,27.97,28.0,3902200.0,20.1303,20.1878,20.1231,20.1446,3902200.0
2008-02-11 12:10:00,28.0,28.05,27.99,28.03,2370300.0,20.1446,20.1806,20.1374,20.1662,2370300.0
2008-02-11 12:20:00,28.03,28.06,28.02,28.04,1248500.0,20.1662,20.1878,20.159,20.1734,1248500.0
2008-02-11 12:30:00,28.03,28.06,27.98,28.04,2728800.0,20.1662,20.1878,20.1303,20.1734,2728800.0
2008-02-11 12:40:00,28.04,28.08,28.03,28.08,2052600.0,20.1734,20.2022,20.1662,20.2022,2052600.0
2008-02-11 12:50:00,28.08,28.1,28.07,28.08,2100600.0,20.2022,20.2166,20.195,20.2022,2100600.0
2008-02-11 13:00:00,28.08,28.12,28.01,28.11,4274200.0,20.2022,20.231,20.1518,20.2238,4274200.0
2008-02-11 13:10:00,28.1,28.11,28.03,28.07,3568800.0,20.2166,20.2238,20.1662,20.195,3568800.0
2008-02-11 13:20:00,28.06,28.15,28.05,28.15,2397500.0,20.1878,20.2526,20.1806,20.2526,2397500.0
2008-02-11 13:30:00,28.15,28.17,28.08,28.08,3499800.0,20.2526,20.267,20.2022,20.2022,3499800.0
2008-02-11 13:40:00,28.09,28.14,28.08,28.1,2110000.0,20.2094,20.2454,20.2022,20.2166,2110000.0
2008-02-11 13:50:00,28.1,28.13,28.09,28.13,2370100.0,20.2166,20.2382,20.2094,20.2382,2370100.0
2008-02-11 14:00:00,28.12,28.14,28.09,28.09,3268000.0,20.231,20.2454,20.2094,20.2094,3268000.0
2008-02-11 14:10:00,28.1,28.2,28.09,28.17,2884000.0,20.2166,20.2885,20.2094,20.267,2884000.0
2008-02-11 14:20:00,28.17,28.19,28.09,28.17,2041300.0,20.267,20.2813,20.2094,20.267,2041300.0
2008-02-11 14:30:00,28.17,28.19,28.13,28.19,3623400.0,20.267,20.2813,20.2382,20.2813,3623400.0
2008-02-11 14:40:00,28.18,28.28,28.18,28.23,2715400.0,20.2741,20.3461,20.2741,20.3101,2715400.0
2008-02-11 14:50:00,28.23,28.35,28.23,28.31,3155100.0,20.3101,20.3965,20.3101,20.3677,3155100.0
2008-02-11 15:00:00,28.31,28.34,28.24,28.28,4413800.0,20.3677,20.3893,20.3173,20.3461,4413800.0
2008-02-11 15:10:00,28.27,28.31,28.22,28.24,4143000.0,20.3389,20.3677,20.3029,20.3173,4143000.0
2008-02-11 15:20:00,28.24,28.3,28.05,28.26,3996200.0,20.3173,20.3605,20.1806,20.3317,3996200.0
2008-02-11 15:30:00,28.26,28.27,28.14,28.17,5048900.0,20.3317,20.3389,20.2454,20.267,5048900.0
2008-02-11 15:40:00,28.17,28.2,28.05,28.09,5118600.0,20.267,20.2885,20.1806,20.2094,5118600.0
2008-02-11 15:50:00,28.09,28.24,28.09,28.19,4978800.0,20.2094,20.3173,20.2094,20.2813,4978800.0
2008-02-12 09:30:00,28.4,28.48,28.32,28.41,3608700.0,20.4324,20.49,20.3749,20.4396,3608700.0
2008-02-12 09:40:00,28.41,28.62,28.41,28.45,5176300.0,20.4396,20.5907,20.4396,20.4684,5176300.0
2008-02-12 09:50:00,28.46,28.49,28.39,28.41,4990600.0,20.4756,20.4972,20.4252,20.4396,4990600.0
2008-02-12 10:00:00,28.41,28.5,28.4,28.48,2150300.0,20.4396,20.5044,20.4324,20.49,2150300.0
2008-02-12 10:10:00,28.48,28.6,28.45,28.53,2881900.0,20.49,20.5763,20.4684,20.526,2881900.0
2008-02-12 10:20:00,28.53,28.53,28.46,28.48,1283300.0,20.526,20.526,20.4756,20.49,1283300.0
2008-02-12 10:30:00,28.49,28.53,28.45,28.45,1827800.0,20.4972,20.526,20.4684,20.4684,1827800.0
2008-02-12 10:40:00,28.45,28.5,28.44,28.49,1905400.0,20.4684,20.5044,20.4612,20.4972,1905400.0
2008-02-12 10:50:00,28.48,28.51,28.41,28.5,1713500.0,20.49,20.5116,20.4396,20.5044,1713500.0
2008-02-12 11:00:00,28.5,28.5,28.4,28.42,1804500.0,20.5044,20.5044,20.4324,20.4468,1804500.0
2008-02-12 11:10:00,28.42,28.44,28.4,28.41,1349700.0,20.4468,20.4612,20.4324,20.4396,1349700.0
2008-02-12 11:20:00,28.41,28.42,28.35,28.36,1549200.0,20.4396,20.4468,20.3965,20.4036,1549200.0
2008-02-12 11:30:00,28.37,28.4,28.32,28.33,1402800.0,20.4108,20.4324,20.3749,20.3821,1402800.0
2008-02-12 11:40:00,28.32,28.34,28.29,28.33,1168900.0,20.3749,20.3893,20.3533,20.3821,1168900.0
2008-02-12 11:50:00,28.34,28.36,28.26,28.27,1141100.0,20.3893,20.4036,20.3317,20.3389,1141100.0
2008-02-12 12:00:00,28.28,28.32,28.26,28.32,987300.0,20.3461,20.3749,20.3317,20.3749,987300.0
2008-02-12 12:10:00,28.33,28.33,28.26,28.28,689100.0,20.3821,20.3821,20.3317,20.3461,689100.0
2008-02-12 12:20:00,28.28,28.28,28.17,28.18,2092000.0,20.3461,20.3461,20.267,20.2741,2092000.0
2008-02-12 12:30:00,28.17,28.18,28.11,28.15,2053400.0,20.267,20.2741,20.2238,20.2526,2053400.0
2008-02-12 12:40:00,28.14,28.19,28.11,28.18,1434300.0,20.2454,20.2813,20.2238,20.2741,1434300.0
2008-02-12 12:50:00,28.17,28.22,28.16,28.22,938100.0,20.267,20.3029,20.2598,20.3029,938100.0
2008-02-12 13:00:00,28.23,28.28,28.23,28.26,1648800.0,20.3101,20.3461,20.3101,20.3317,1648800.0
2008-02-12 13:10:00,28.26,28.29,28.22,28.28,1106800.0,20.3317,20.3533,20.3029,20.3461,1106800.0
2008-02-12 13:20:00,28.28,28.33,28.28,28.29,1500300.0,20.3461,20.3821,20.3461,20.3533,1500300.0
2008-02-12 13:30:00,28.28,28.31,28.28,28.31,732600.0,20.3461,20.3677,20.3461,20.3677,732600.0
2008-02-12 13:40:00,28.31,28.34,28.3,28.34,924500.0,20.3677,20.3893,20.3605,20.3893,924500.0
2008-02-12 13:50:00,28.34,28.38,28.33,28.36,1476000.0,20.3893,20.418,20.3821,20.4036,1476000.0
2008-02-12 14:00:00,28.36,28.36,28.28,28.31,856400.0,20.4036,20.4036,20.3461,20.3677,856400.0
2008-02-12 14:10:00,28.32,28.38,28.31,28.32,1431500.0,20.3749,20.418,20.3677,20.3749,1431500.0
2008-02-12 14:20:00,28.32,28.36,28.32,28.35,938100.0,20.3749,20.4036,20.3749,20.3965,938100.0
2008-02-12 14:30:00,28.35,28.35,28.3,28.33,2382600.0,20.3965,20.3965,20.3605,20.3821,2382600.0
2008-02-12 14:40:00,28.33,28.37,28.28,28.36,2272900.0,20.3821,20.4108,20.3461,20.4036,2272900.0
2008-02-12 14:50:00,28.36,28.41,28.33,28.4,882900.0,20.4036,20.4396,20.3821,20.4324,882900.0
2008-02-12 15:00:00,28.41,28.41,28.27,28.33,1409400.0,20.4396,20.4396,20.3389,20.3821,1409400.0
2008-02-12 15:10:00,28.33,28.38,28.3,28.36,1905900.0,20.3821,20.418,20.3605,20.4036,1905900.0
2008-02-12 15:20:00,28.36,28.38,28.21,28.28,5366900.0,20.4036,20.418,20.2957,20.3461,5366900.0
2008-02-12 15:30:00,28.28,28.3,28.14,28.16,4280900.0,20.3461,20.3605,20.2454,20.2598,4280900.0
2008-02-12 15:40:00,28.15,28.24,28.14,28.2,3018400.0,20.2526,20.3173,20.2454,20.2885,3018400.0
2008-02-12 15:50:00,28.21,28.34,28.18,28.34,4521000.0,20.2957,20.3893,20.2741,20.3893,4521000.0
2008-02-13 09:30:00,28.63,28.75,28.61,28.67,4213300.0,20.5979,20.6842,20.5835,20.6267,4213300.0
2008-02-13 09:40:00,28.67,28.68,28.53,28.6,2118800.0,20.6267,20.6339,20.526,20.5763,2118800.0
2008-02-13 09:50:00,28.6,28.75,28.57,28.7,3358400.0,20.5763,20.6842,20.5547,20.6483,3358400.0
2008-02-13 10:00:00,28.7,28.82,28.7,28.78,3465200.0,20.6483,20.7346,20.6483,20.7058,3465200.0
2008-02-13 10:10:00,28.77,28.85,28.75,28.78,2977400.0,20.6986,20.7562,20.6842,20.7058,2977400.0
2008-02-13 10:20:00,28.78,28.79,28.64,28.67,3177800.0,20.7058,20.713,20.6051,20.6267,3177800.0
2008-02-13 10:30:00,28.67,28.74,28.63,28.73,2970400.0,20.6267,20.677,20.5979,20.6698,2970400.0
2008-02-13 10:40:00,28.72,28.78,28.71,28.73,1870400.0,20.6626,20.7058,20.6555,20.6698,1870400.0
2008-02-13 10:50:00,28.73,28.92,28.72,28.85,2853100.0,20.6698,20.8065,20.6626,20.7562,2853100.0
2008-02-13 11:00:00,28.85,28.88,28.81,28.87,2234200.0,20.7562,20.7778,20.7274,20.7706,2234200.0
2008-02-13 11:10:00,28.86,28.88,28.76,28.77,1415800.0,20.7634,20.7778,20.6914,20.6986,1415800.0
2008-02-13 11:20:00,28.76,28.82,28.73,28.82,1515200.0,20.6914,20.7346,20.6698,20.7346,1515200.0
2008-02-13 11:30:00,28.81,28.83,28.71,28.76,1685300.0,20.7274,20.7418,20.6555,20.6914,1685300.0
2008-02-13 11:40:00,28.76,28.79,28.73,28.75,854300.0,20.6914,20.713,20.6698,20.6842,854300.0
2008-02-13 11:50:00,28.75,28.75,28.65,28.69,1327500.0,20.6842,20.6842,20.6123,20.6411,1327500.0
2008-02-13 12:00:00,28.68,28.75,28.66,28.71,958600.0,20.6339,20.6842,20.6195,20.6555,958600.0
2008-02-13 12:10:00,28.72,28.74,28.66,28.67,1237200.0,20.6626,20.677,20.6195,20.6267,1237200.0
2008-02-13 12:20:00,28.66,28.67,28.62,28.65,926500.0,20.6195,20.6267,20.5907,20.6123,926500.0
2008-02-13 12:30:00,28.65,28.7,28.62,28.63,602700.0,20.6123,20.6483,20.5907,20.5979,602700.0
2008-02-13 12:40:00,28.63,28.67,28.6,28.63,1308600.0,20.5979,20.6267,20.5763,20.5979,1308600.0
2008-02-13 12:50:00,28.64,28.68,28.6,28.66,1136100.0,20.6051,20.6339,20.5763,20.6195,1136100.0
2008-02-13 13:00:00,28.66,28.71,28.62,28.69,1294700.0,20.6195,20.6555,20.5907,20.6411,1294700.0
2008-02-13 13:10:00,28.68,28.75,28.66,28.75,1209200.0,20.6339,20.6842,20.6195,20.6842,1209200.0
2008-02-13 13:20:00,28.75,28.77,28.74,28.74,947900.0,20.6842,20.6986,20.677,20.677,947900.0
2008-02-13 13:30:00,28.74,28.82,28.73,28.8,1270900.0,20.677,20.7346,20.6698,20.7202,1270900.0
2008-02-13 13:40:00,28.81,28.87,28.76,28.85,1749600.0,20.7274,20.7706,20.6914,20.7562,1749600.0
2008-02-13 13:50:00,28.86,28.86,28.8,28.82,1116800.0,20.7634,20.7634,20.7202,20.7346,1116800.0
2008-02-13 14:00:00,28.83,28.93,28.82,28.9,3069900.0,20.7418,20.8137,20.7346,20.7921,3069900.0
2008-02-13 14:10:00,28.91,28.92,28.85,28.92,2040800.0,20.7993,20.8065,20.7562,20.8065,2040800.0
2008-02-13 14:20:00,28.91,28.95,28.85,28.91,1959000.0,20.7993,20.8281,20.7562,20.7993,1959000.0
2008-02-13 14:30:00,28.91,28.99,28.89,28.99,2071900.0,20.7993,20.8569,20.785,20.8569,2071900.0
2008-02-13 14:40:00,28.99,29.04,28.97,29.0,2666800.0,20.8569,20.8929,20.8425,20.8641,2666800.0
2008-02-13 14:50:00,29.01,29.05,28.92,29.01,3358600.0,20.8713,20.9001,20.8065,20.8713,3358600.0
2008-02-13 15:00:00,29.01,29.04,28.92,28.94,3288300.0,20.8713,20.8929,20.8065,20.8209,3288300.0
2008-02-13 15:10:00,28.95,29.02,28.86,28.9,2543700.0,20.8281,20.8785,20.7634,20.7921,2543700.0
2008-02-13 15:20:00,28.9,28.96,28.87,28.93,2119000.0,20.7921,20.8353,20.7706,20.8137,2119000.0
2008-02-13 15:30:00,28.93,29.01,28.87,29.0,2758800.0,20.8137,20.8713,20.7706,20.8641,2758800.0
2008-02-13 15:40:00,28.99,29.02,28.93,29.01,2688400.0,20.8569,20.8785,20.8137,20.8713,2688400.0
2008-02-13 15:50:00,29.0,29.03,28.93,28.97,4557400.0,20.8641,20.8857,20.8137,20.8425,4557400.0
2008-02-14 09:30:00,28.89,29.03,28.6,28.67,3416900.0,20.785,20.8857,20.5763,20.6267,3416900.0
2008-02-14 09:40:00,28.68,28.88,28.66,28.86,3249600.0,20.6339,20.7778,20.6195,20.7634,3249600.0
2008-02-14 09:50:00,28.86,29.03,28.82,28.95,2405600.0,20.7634,20.8857,20.7346,20.8281,2405600.0
2008-02-14 10:00:00,28.96,29.04,28.87,28.89,2337100.0,20.8353,20.8929,20.7706,20.785,2337100.0
2008-02-14 10:10:00,28.89,28.95,28.87,28.91,1505800.0,20.785,20.8281,20.7706,20.7993,1505800.0
2008-02-14 10:20:00,28.91,28.93,28.84,28.86,1610100.0,20.7993,20.8137,20.749,20.7634,1610100.0
2008-02-14 10:30:00,28.86,28.88,28.77,28.83,1325700.0,20.7634,20.7778,20.6986,20.7418,1325700.0
2008-02-14 10:40:00,28.83,28.89,28.82,28.89,1354900.0,20.7418,20.785,20.7346,20.785,1354900.0
2008-02-14 10:50:00,28.88,28.89,28.8,28.82,1136800.0,20.7778,20.785,20.7202,20.7346,1136800.0
2008-02-14 11:00:00,28.82,28.84,28.79,28.8,1549800.0,20.7346,20.749,20.713,20.7202,1549800.0
2008-02-14 11:10:00,28.8,28.81,28.7,28.75,2166100.0,20.7202,20.7274,20.6483,20.6842,2166100.0
2008-02-14 11:20:00,28.74,28.78,28.71,28.77,1715100.0,20.677,20.7058,20.6555,20.6986,1715100.0
2008-02-14 11:30:00,28.78,28.79,28.72,28.73,1494800.0,20.7058,20.713,20.6626,20.6698,1494800.0
2008-02-14 11:40:00,28.73,28.75,28.67,28.69,2351000.0,20.6698,20.6842,20.6267,20.6411,2351000.0
2008-02-14 11:50:00,28.69,28.76,28.69,28.72,1384700.0,20.6411,20.6914,20.6411,20.6626,1384700.0
2008-02-14 12:00:00,28.73,28.76,28.66,28.75,1683400.0,20.6698,20.6914,20.6195,20.6842,1683400.0
2008-02-14 12:10:00,28.76,28.78,28.74,28.77,891000.0,20.6914,20.7058,20.677,20.6986,891000.0
2008-02-14 12:20:00,28.77,28.81,28.74,28.77,902000.0,20.6986,20.7274,20.677,20.6986,902000.0
2008-02-14 12:30:00,28.77,28.81,28.74,28.78,544300.0,20.6986,20.7274,20.677,20.7058,544300.0
2008-02-14 12:40:00,28.78,28.78,28.69,28.7,637300.0,20.7058,20.7058,20.6411,20.6483,637300.0
2008-02-14 12:50:00,28.69,28.8,28.65,28.66,1784100.0,20.6411,20.7202,20.6123,20.6195,1784100.0
2008-02-14 13:00:00,28.66,28.72,28.62,28.64,1580300.0,20.6195,20.6626,20.5907,20.6051,1580300.0
2008-02-14 13:10:00,28.65,28.71,28.65,28.71,871700.0,20.6123,20.6555,20.6123,20.6555,871700.0
2008-02-14 13:20:00,28.71,28.73,28.65,28.72,1169200.0,20.6555,20.6698,20.6123,20.6626,1169200.0
2008-02-14 13:30:00,28.73,28.74,28.69,28.72,1092900.0,20.6698,20.677,20.6411,20.6626,1092900.0
2008-02-14 13:40:00,28.73,28.73,28.66,28.66,681900.0,20.6698,20.6698,20.6195,20.6195,681900.0
2008-02-14 13:50:00,28.66,28.7,28.63,28.65,791500.0,20.6195,20.6483,20.5979,20.6123,791500.0
2008-02-14 14:00:00,28.66,28.69,28.62,28.67,707800.0,20.6195,20.6411,20.5907,20.6267,707800.0
2008-02-14 14:10:00,28.67,28.68,28.63,28.65,717500.0,20.6267,20.6339,20.5979,20.6123,717500.0
2008-02-14 14:20:00,28.65,28.71,28.61,28.63,1823800.0,20.6123,20.6555,20.5835,20.5979,1823800.0
2008-02-14 14:30:00,28.63,28.67,28.61,28.63,952000.0,20.5979,20.6267,20.5835,20.5979,952000.0
2008-02-14 14:40:00,28.64,28.64,28.46,28.52,3006700.0,20.6051,20.6051,20.4756,20.5188,3006700.0
2008-02-14 14:50:00,28.53,28.58,28.51,28.56,1016200.0,20.526,20.5619,20.5116,20.5475,1016200.0
2008-02-14 15:00:00,28.56,28.57,28.48,28.54,1876300.0,20.5475,20.5547,20.49,20.5331,1876300.0
2008-02-14 15:10:00,28.54,28.7,28.53,28.69,2139900.0,20.5331,20.6483,20.526,20.6411,2139900.0
2008-02-14 15:20:00,28.69,28.7,28.6,28.63,1493500.0,20.6411,20.6483,20.5763,20.5979,1493500.0
2008-02-14 15:30:00,28.63,28.66,28.59,28.62,1705200.0,20.5979,20.6195,20.5691,20.5907,1705200.0
2008-02-14 15:40:00,28.62,28.62,28.48,28.55,2778300.0,20.5907,20.5907,20.49,20.5403,2778300.0
2008-02-14 15:50:00,28.55,28.62,28.47,28.52,4260300.0,20.5403,20.5907,20.4828,20.5188,4260300.0
2008-02-15 09:30:00,28.32,28.46,28.25,28.34,8102800.0,20.3749,20.4756,20.3245,20.3893,8102800.0
2008-02-15 09:40:00,28.34,28.5,28.33,28.48,2513900.0,20.3893,20.5044,20.3821,20.49,2513900.0
2008-02-15 09:50:00,28.47,28.49,28.41,28.46,1968400.0,20.4828,20.4972,20.4396,20.4756,1968400.0
2008-02-15 10:00:00,28.45,28.55,28.44,28.53,1544600.0,20.4684,20.5403,20.4612,20.526,1544600.0
2008-02-15 10:10:00,28.54,28.61,28.52,28.56,1705800.0,20.5331,20.5835,20.5188,20.5475,1705800.0
2008-02-15 10:20:00,28.57,28.58,28.53,28.56,895000.0,20.5547,20.5619,20.526,20.5475,895000.0
2008-02-15 10:30:00,28.56,28.64,28.54,28.55,1596500.0,20.5475,20.6051,20.5331,20.5403,1596500.0
2008-02-15 10:40:00,28.55,28.57,28.48,28.5,877400.0,20.5403,20.5547,20.49,20.5044,877400.0
2008-02-15 10:50:00,28.5,28.53,28.47,28.49,1553100.0,20.5044,20.526,20.4828,20.4972,1553100.0
2008-02-15 11:00:00,28.49,28.55,28.48,28.5,1756700.0,20.4972,20.5403,20.49,20.5044,1756700.0
2008-02-15 11:10:00,28.5,28.55,28.48,28.5,1007600.0,20.5044,20.5403,20.49,20.5044,1007600.0
2008-02-15 11:20:00,28.5,28.52,28.49,28.52,802500.0,20.5044,20.5188,20.4972,20.5188,802500.0
2008-02-15 11:30:00,28.51,28.52,28.41,28.42,1184100.0,20.5116,20.5188,20.4396,20.4468,1184100.0
2008-02-15 11:40:00,28.41,28.45,28.35,28.35,2275500.0,20.4396,20.4684,20.3965,20.3965,2275500.0
2008-02-15 11:50:00,28.35,28.41,28.32,28.39,1663700.0,20.3965,20.4396,20.3749,20.4252,1663700.0
2008-02-15 12:00:00,28.39,28.44,28.36,28.39,1692500.0,20.4252,20.4612,20.4036,20.4252,1692500.0
2008-02-15 12:10:00,28.38,28.43,28.36,28.43,716300.0,20.418,20.454,20.4036,20.454,716300.0
2008-02-15 12:20:00,28.42,28.46,28.33,28.33,988400.0,20.4468,20.4756,20.3821,20.3821,988400.0
2008-02-15 12:30:00,28.33,28.37,28.31,28.35,1137200.0,20.3821,20.4108,20.3677,20.3965,1137200.0
2008-02-15 12:40:00,28.35,28.38,28.34,28.37,907000.0,20.3965,20.418,20.3893,20.4108,907000.0
2008-02-15 12:50:00,28.37,28.39,28.34,28.39,1393400.0,20.4108,20.4252,20.3893,20.4252,1393400.0
2008-02-15 13:00:00,28.38,28.39,28.34,28.37,966200.0,20.418,20.4252,20.3893,20.4108,966200.0
2008-02-15 13:10:00,28.36,28.4,28.36,28.39,582200.0,20.4036,20.4324,20.4036,20.4252,582200.0
2008-02-15 13:20:00,28.39,28.4,28.38,28.38,299700.0,20.4252,20.4324,20.418,20.418,299700.0
2008-02-15 13:30:00,28.38,28.39,28.34,28.34,512500.0,20.418,20.4252,20.3893,20.3893,512500.0
2008-02-15 13:40:00,28.34,28.55,28.34,28.36,932900.0,20.3893,20.5403,20.3893,20.4036,932900.0
2008-02-15 13:50:00,28.36,28.42,28.36,28.38,1032700.0,20.4036,20.4468,20.4036,20.418,1032700.0
2008-02-15 14:00:00,28.37,28.38,28.34,28.35,1126100.0,20.4108,20.418,20.3893,20.3965,1126100.0
2008-02-15 14:10:00,28.35,28.36,28.31,28.32,1328800.0,20.3965,20.4036,20.3677,20.3749,1328800.0
2008-02-15 14:20:00,28.33,28.36,28.32,28.35,1129400.0,20.3821,20.4036,20.3749,20.3965,1129400.0
2008-02-15 14:30:00,28.35,28.38,28.34,28.36,905500.0,20.3965,20.418,20.3893,20.4036,905500.0
2008-02-15 14:40:00,28.36,28.36,28.34,28.36,1367000.0,20.4036,20.4036,20.3893,20.4036,1367000.0
2008-02-15 14:50:00,28.35,28.37,28.34,28.35,2183600.0,20.3965,20.4108,20.3893,20.3965,2183600.0
2008-02-15 15:00:00,28.34,28.41,28.33,28.36,1874400.0,20.3893,20.4396,20.3821,20.4036,1874400.0
2008-02-15 15:10:00,28.36,28.39,28.35,28.36,839400.0,20.4036,20.4252,20.3965,20.4036,839400.0
2008-02-15 15:20:00,28.36,28.37,28.31,28.33,1323900.0,20.4036,20.4108,20.3677,20.3821,1323900.0
2008-02-15 15:30:00,28.33,28.36,28.33,28.36,1483500.0,20.3821,20.4036,20.3821,20.4036,1483500.0
2008-02-15 15:40:00,28.36,28.44,28.32,28.42,2246500.0,20.4036,20.4612,20.3749,20.4468,2246500.0
2008-02-15 15:50:00,28.42,28.43,28.4,28.42,2164200.0,20.4468,20.454,20.4324,20.4468,2164200.0
2008-02-19 09:30:00,28.8,28.83,28.73,28.75,2975500.0,20.8011,20.8228,20.7506,20.765,2975500.0
2008-02-19 09:40:00,28.75,28.8,28.71,28.8,2621700.0,20.765,20.8011,20.7361,20.8011,2621700.0
2008-02-19 09:50:00,28.8,28.84,28.77,28.8,3018100.0,20.8011,20.83,20.7794,20.8011,3018100.0
2008-02-19 10:00:00,28.8,28.8,28.66,28.7,2761900.0,20.8011,20.8011,20.7,20.7289,2761900.0
2008-02-19 10:10:00,28.7,28.78,28.69,28.77,1833900.0,20.7289,20.7867,20.7217,20.7794,1833900.0
2008-02-19 10:20:00,28.78,28.81,28.77,28.79,1651900.0,20.7867,20.8083,20.7794,20.7939,1651900.0
2008-02-19 10:30:00,28.79,28.79,28.68,28.69,1738400.0,20.7939,20.7939,20.7144,20.7217,1738400.0
2008-02-19 10:40:00,28.69,28.7,28.63,28.66,1638700.0,20.7217,20.7289,20.6783,20.7,1638700.0
2008-02-19 10:50:00,28.66,28.69,28.62,28.63,1136500.0,20.7,20.7217,20.6711,20.6783,1136500.0
2008-02-19 11:00:00,28.63,28.65,28.53,28.57,1424000.0,20.6783,20.6928,20.6061,20.635,1424000.0
2008-02-19 11:10:00,28.57,28.6,28.54,28.58,1018000.0,20.635,20.6567,20.6133,20.6422,1018000.0
2008-02-19 11:20:00,28.58,28.62,28.56,28.6,782800.0,20.6422,20.6711,20.6278,20.6567,782800.0
2008-02-19 11:30:00,28.61,28.64,28.59,28.62,691500.0,20.6639,20.6856,20.6494,20.6711,691500.0
2008-02-19 11:40:00,28.62,28.65,28.61,28.65,563000.0,20.6711,20.6928,20.6639,20.6928,563000.0
2008-02-19 11:50:00,28.65,28.65,28.61,28.65,695800.0,20.6928,20.6928,20.6639,20.6928,695800.0
2008-02-19 12:00:00,28.65,28.67,28.61,28.66,974300.0,20.6928,20.7072,20.6639,20.7,974300.0
2008-02-19 12:10:00,28.65,28.7,28.65,28.7,918600.0,20.6928,20.7289,20.6928,20.7289,918600.0
2008-02-19 12:20:00,28.7,28.78,28.69,28.77,1736900.0,20.7289,20.7867,20.7217,20.7794,1736900.0
2008-02-19 12:30:00,28.77,28.77,28.69,28.7,1147500.0,20.7794,20.7794,20.7217,20.7289,1147500.0
2008-02-19 12:40:00,28.7,28.71,28.67,28.68,446600.0,20.7289,20.7361,20.7072,20.7144,446600.0
2008-02-19 12:50:00,28.67,28.71,28.62,28.62,784100.0,20.7072,20.7361,20.6711,20.6711,784100.0
2008-02-19 13:00:00,28.63,28.69,28.63,28.65,955900.0,20.6783,20.7217,20.6783,20.6928,955900.0
2008-02-19 13:10:00,28.65,28.71,28.64,28.69,1517900.0,20.6928,20.7361,20.6856,20.7217,1517900.0
2008-02-19 13:20:00,28.69,28.71,28.65,28.67,1013200.0,20.7217,20.7361,20.6928,20.7072,1013200.0
2008-02-19 13:30:00,28.67,28.68,28.6,28.63,1043900.0,20.7072,20.7144,20.6567,20.6783,1043900.0
2008-02-19 13:40:00,28.62,28.64,28.58,28.58,1415100.0,20.6711,20.6856,20.6422,20.6422,1415100.0
2008-02-19 13:50:00,28.59,28.65,28.56,28.6,1504300.0,20.6494,20.6928,20.6278,20.6567,1504300.0
2008-02-19 14:00:00,28.6,28.6,28.51,28.54,1186600.0,20.6567,20.6567,20.5917,20.6133,1186600.0
2008-02-19 14:10:00,28.54,28.56,28.46,28.47,1353200.0,20.6133,20.6278,20.5555,20.5628,1353200.0
2008-02-19 14:20:00,28.48,28.55,28.46,28.46,1546800.0,20.57,20.6205,20.5555,20.5555,1546800.0
2008-02-19 14:30:00,28.46,28.47,28.28,28.33,2419000.0,20.5555,20.5628,20.4255,20.4617,2419000.0
2008-02-19 14:40:00,28.33,28.36,28.25,28.29,2140400.0,20.4617,20.4833,20.4039,20.4328,2140400.0
2008-02-19 14:50:00,28.29,28.3,28.15,28.16,2222000.0,20.4328,20.44,20.3316,20.3389,2222000.0
2008-02-19 15:00:00,28.15,28.21,28.07,28.17,2760700.0,20.3316,20.375,20.2739,20.3461,2760700.0
2008-02-19 15:10:00,28.17,28.23,28.14,28.22,1495400.0,20.3461,20.3894,20.3244,20.3822,1495400.0
2008-02-19 15:20:00,28.22,28.23,28.15,28.18,2208000.0,20.3822,20.3894,20.3316,20.3533,2208000.0
2008-02-19 15:30:00,28.19,28.26,28.15,28.21,1795500.0,20.3605,20.4111,20.3316,20.375,1795500.0
2008-02-19 15:40:00,28.2,28.25,28.15,28.15,2509700.0,20.3678,20.4039,20.3316,20.3316,2509700.0
2008-02-19 15:50:00,28.15,28.2,28.1,28.2,3604400.0,20.3316,20.3678,20.2955,20.3678,3604400.0
2008-02-20 09:30:00,28.14,28.18,27.97,28.11,3972300.0,20.3244,20.3533,20.2016,20.3028,3972300.0
2008-02-20 09:40:00,28.12,28.25,28.06,28.14,2644400.0,20.31,20.4039,20.2666,20.3244,2644400.0
2008-02-20 09:50:00,28.15,28.19,28.07,28.08,1946500.0,20.3316,20.3605,20.2739,20.2811,1946500.0
2008-02-20 10:00:00,28.07,28.2,27.92,28.0,3729800.0,20.2739,20.3678,20.1655,20.2233,3729800.0
2008-02-20 10:10:00,28.0,28.09,27.97,28.09,4132400.0,20.2233,20.2883,20.2016,20.2883,4132400.0
2008-02-20 10:20:00,28.09,28.1,28.03,28.06,2029400.0,20.2883,20.2955,20.245,20.2666,2029400.0
2008-02-20 10:30:00,28.06,28.12,28.04,28.09,3150900.0,20.2666,20.31,20.2522,20.2883,3150900.0
2008-02-20 10:40:00,28.09,28.11,28.05,28.05,2533400.0,20.2883,20.3028,20.2594,20.2594,2533400.0
2008-02-20 10:50:00,28.06,28.08,28.04,28.04,2093400.0,20.2666,20.2811,20.2522,20.2522,2093400.0
2008-02-20 11:00:00,28.05,28.05,28.01,28.01,2328000.0,20.2594,20.2594,20.2305,20.2305,2328000.0
2008-02-20 11:10:00,28.01,28.05,28.01,28.02,1612600.0,20.2305,20.2594,20.2305,20.2378,1612600.0
2008-02-20 11:20:00,28.02,28.06,28.01,28.03,1213700.0,20.2378,20.2666,20.2305,20.245,1213700.0
2008-02-20 11:30:00,28.03,28.04,28.0,28.02,1438500.0,20.245,20.2522,20.2233,20.2378,1438500.0
2008-02-20 11:40:00,28.02,28.04,27.99,28.04,1229900.0,20.2378,20.2522,20.2161,20.2522,1229900.0
2008-02-20 11:50:00,28.04,28.06,28.02,28.04,1900100.0,20.2522,20.2666,20.2378,20.2522,1900100.0
2008-02-20 12:00:00,28.04,28.15,28.0,28.11,4139800.0,20.2522,20.3316,20.2233,20.3028,4139800.0
2008-02-20 12:10:00,28.11,28.19,28.08,28.09,2712900.0,20.3028,20.3605,20.2811,20.2883,2712900.0
2008-02-20 12:20:00,28.09,28.18,28.08,28.14,3075000.0,20.2883,20.3533,20.2811,20.3244,3075000.0
2008-02-20 12:30:00,28.13,28.16,28.06,28.07,2248400.0,20.3172,20.3389,20.2666,20.2739,2248400.0
2008-02-20 12:40:00,28.07,28.12,28.05,28.07,1357900.0,20.2739,20.31,20.2594,20.2739,1357900.0
2008-02-20 12:50:00,28.07,28.12,28.06,28.1,1036500.0,20.2739,20.31,20.2666,20.2955,1036500.0
2008-02-20 13:00:00,28.11,28.21,28.08,28.19,1612800.0,20.3028,20.375,20.2811,20.3605,1612800.0
2008-02-20 13:10:00,28.19,28.21,28.14,28.15,1628600.0,20.3605,20.375,20.3244,20.3316,1628600.0
2008-02-20 13:20:00,28.14,28.15,28.03,28.04,2010100.0,20.3244,20.3316,20.245,20.2522,2010100.0
2008-02-20 13:30:00,28.04,28.05,27.97,28.05,2128100.0,20.2522,20.2594,20.2016,20.2594,2128100.0
2008-02-20 13:40:00,28.05,28.1,28.03,28.09,1124600.0,20.2594,20.2955,20.245,20.2883,1124600.0
2008-02-20 13:50:00,28.09,28.15,28.07,28.08,1330000.0,20.2883,20.3316,20.2739,20.2811,1330000.0
2008-02-20 14:00:00,28.08,28.18,28.03,28.06,3651200.0,20.2811,20.3533,20.245,20.2666,3651200.0
2008-02-20 14:10:00,28.06,28.1,28.03,28.05,2123800.0,20.2666,20.2955,20.245,20.2594,2123800.0
2008-02-20 14:20:00,28.05,28.07,28.01,28.03,1550600.0,20.2594,20.2739,20.2305,20.245,1550600.0
2008-02-20 14:30:00,28.03,28.07,28.03,28.05,1900600.0,20.245,20.2739,20.245,20.2594,1900600.0
2008-02-20 14:40:00,28.05,28.13,28.04,28.12,1345800.0,20.2594,20.3172,20.2522,20.31,1345800.0
2008-02-20 14:50:00,28.13,28.18,28.12,28.15,2443700.0,20.3172,20.3533,20.31,20.3316,2443700.0
2008-02-20 15:00:00,28.15,28.22,28.11,28.22,2995700.0,20.3316,20.3822,20.3028,20.3822,2995700.0
2008-02-20 15:10:00,28.22,28.26,28.16,28.16,2224400.0,20.3822,20.4111,20.3389,20.3389,2224400.0
2008-02-20 15:20:00,28.17,28.21,28.14,28.18,1484000.0,20.3461,20.375,20.3244,20.3533,1484000.0
2008-02-20 15:30:00,28.18,28.2,28.12,28.2,2280100.0,20.3533,20.3678,20.31,20.3678,2280100.0
2008-02-20 15:40:00,28.2,28.21,28.13,28.15,2246100.0,20.3678,20.375,20.3172,20.3316,2246100.0
2008-02-20 15:50:00,28.14,28.24,28.14,28.23,3392100.0,20.3244,20.3966,20.3244,20.3894,3392100.0
2008-02-21 09:30:00,28.63,28.7,28.57,28.61,3535900.0,20.6783,20.7289,20.635,20.6639,3535900.0
2008-02-21 09:40:00,28.61,28.75,28.6,28.74,4055500.0,20.6639,20.765,20.6567,20.7578,4055500.0
2008-02-21 09:50:00,28.73,28.8,28.7,28.79,3562600.0,20.7506,20.8011,20.7289,20.7939,3562600.0
2008-02-21 10:00:00,28.79,28.85,28.72,28.78,5414200.0,20.7939,20.8372,20.7433,20.7867,5414200.0
2008-02-21 10:10:00,28.78,28.95,28.76,28.93,4640300.0,20.7867,20.9095,20.7722,20.895,4640300.0
2008-02-21 10:20:00,28.92,28.96,28.84,28.86,3865900.0,20.8878,20.9167,20.83,20.8445,3865900.0
2008-02-21 10:30:00,28.85,28.9,28.74,28.77,2685300.0,20.8372,20.8733,20.7578,20.7794,2685300.0
2008-02-21 10:40:00,28.77,28.77,28.44,28.58,5402700.0,20.7794,20.7794,20.5411,20.6422,5402700.0
2008-02-21 10:50:00,28.57,28.62,28.35,28.37,4594100.0,20.635,20.6711,20.4761,20.4905,4594100.0
2008-02-21 11:00:00,28.38,28.48,28.37,28.44,2418300.0,20.4978,20.57,20.4905,20.5411,2418300.0
2008-02-21 11:10:00,28.43,28.44,28.36,28.38,1519100.0,20.5339,20.5411,20.4833,20.4978,1519100.0
2008-02-21 11:20:00,28.38,28.38,28.26,28.35,2859100.0,20.4978,20.4978,20.4111,20.4761,2859100.0
2008-02-21 11:30:00,28.36,28.4,28.3,28.3,1578300.0,20.4833,20.5122,20.44,20.44,1578300.0
2008-02-21 11:40:00,28.31,28.38,28.25,28.35,1818500.0,20.4472,20.4978,20.4039,20.4761,1818500.0
2008-02-21 11:50:00,28.35,28.36,28.28,28.31,873700.0,20.4761,20.4833,20.4255,20.4472,873700.0
2008-02-21 12:00:00,28.31,28.32,28.23,28.25,898900.0,20.4472,20.4544,20.3894,20.4039,898900.0
2008-02-21 12:10:00,28.25,28.26,28.21,28.24,1261400.0,20.4039,20.4111,20.375,20.3966,1261400.0
2008-02-21 12:20:00,28.24,28.26,28.19,28.24,1053700.0,20.3966,20.4111,20.3605,20.3966,1053700.0
2008-02-21 12:30:00,28.24,28.25,28.18,28.21,873900.0,20.3966,20.4039,20.3533,20.375,873900.0
2008-02-21 12:40:00,28.22,28.24,28.18,28.2,1194900.0,20.3822,20.3966,20.3533,20.3678,1194900.0
2008-02-21 12:50:00,28.2,28.29,28.14,28.28,2641500.0,20.3678,20.4328,20.3244,20.4255,2641500.0
2008-02-21 13:00:00,28.28,28.29,28.22,28.28,718000.0,20.4255,20.4328,20.3822,20.4255,718000.0
2008-02-21 13:10:00,28.28,28.28,28.16,28.25,1811500.0,20.4255,20.4255,20.3389,20.4039,1811500.0
2008-02-21 13:20:00,28.24,28.29,28.17,28.28,1118000.0,20.3966,20.4328,20.3461,20.4255,1118000.0
2008-02-21 13:30:00,28.29,28.34,28.21,28.22,1208200.0,20.4328,20.4689,20.375,20.3822,1208200.0
2008-02-21 13:40:00,28.22,28.26,28.18,28.18,1088200.0,20.3822,20.4111,20.3533,20.3533,1088200.0
2008-02-21 13:50:00,28.18,28.28,28.16,28.26,1319100.0,20.3533,20.4255,20.3389,20.4111,1319100.0
2008-02-21 14:00:00,28.26,28.31,28.23,28.26,833200.0,20.4111,20.4472,20.3894,20.4111,833200.0
2008-02-21 14:10:00,28.26,28.29,28.2,28.28,1082100.0,20.4111,20.4328,20.3678,20.4255,1082100.0
2008-02-21 14:20:00,28.27,28.33,28.26,28.3,991400.0,20.4183,20.4617,20.4111,20.44,991400.0
2008-02-21 14:30:00,28.3,28.34,28.26,28.31,817500.0,20.44,20.4689,20.4111,20.4472,817500.0
2008-02-21 14:40:00,28.31,28.32,28.2,28.22,1480000.0,20.4472,20.4544,20.3678,20.3822,1480000.0
2008-02-21 14:50:00,28.22,28.25,28.18,28.22,1216800.0,20.3822,20.4039,20.3533,20.3822,1216800.0
2008-02-21 15:00:00,28.22,28.22,28.07,28.11,2179400.0,20.3822,20.3822,20.2739,20.3028,2179400.0
2008-02-21 15:10:00,28.1,28.17,28.08,28.14,2125400.0,20.2955,20.3461,20.2811,20.3244,2125400.0
2008-02-21 15:20:00,28.14,28.19,28.12,28.14,1396200.0,20.3244,20.3605,20.31,20.3244,1396200.0
2008-02-21 15:30:00,28.15,28.2,28.07,28.08,1485400.0,20.3316,20.3678,20.2739,20.2811,1485400.0
2008-02-21 15:40:00,28.08,28.11,28.04,28.05,2279900.0,20.2811,20.3028,20.2522,20.2594,2279900.0
2008-02-21 15:50:00,28.05,28.12,27.96,28.12,7955000.0,20.2594,20.31,20.1944,20.31,7955000.0
2008-02-22 09:30:00,28.21,28.39,28.12,28.31,3921000.0,20.375,20.505,20.31,20.4472,3921000.0
2008-02-22 09:40:00,28.31,28.34,28.24,28.27,3257200.0,20.4472,20.4689,20.3966,20.4183,3257200.0
2008-02-22 09:50:00,28.26,28.28,28.17,28.2,1518400.0,20.4111,20.4255,20.3461,20.3678,1518400.0
2008-02-22 10:00:00,28.2,28.2,28.01,28.08,2051200.0,20.3678,20.3678,20.2305,20.2811,2051200.0
2008-02-22 10:10:00,28.08,28.08,27.99,28.01,3449400.0,20.2811,20.2811,20.2161,20.2305,3449400.0
2008-02-22 10:20:00,28.01,28.05,27.93,28.03,3214700.0,20.2305,20.2594,20.1727,20.245,3214700.0
2008-02-22 10:30:00,28.04,28.06,27.93,27.95,2063500.0,20.2522,20.2666,20.1727,20.1872,2063500.0
2008-02-22 10:40:00,27.95,28.0,27.93,27.95,1431800.0,20.1872,20.2233,20.1727,20.1872,1431800.0
2008-02-22 10:50:00,27.95,27.97,27.88,27.9,4301800.0,20.1872,20.2016,20.1366,20.1511,4301800.0
2008-02-22 11:00:00,27.9,27.93,27.77,27.8,2560300.0,20.1511,20.1727,20.0572,20.0789,2560300.0
2008-02-22 11:10:00,27.8,27.81,27.73,27.77,3062000.0,20.0789,20.0861,20.0283,20.0572,3062000.0
2008-02-22 11:20:00,27.78,27.79,27.67,27.68,1841900.0,20.0644,20.0716,19.985,19.9922,1841900.0
2008-02-22 11:30:00,27.68,27.69,27.61,27.66,3459200.0,19.9922,19.9994,19.9416,19.9777,3459200.0
2008-02-22 11:40:00,27.65,27.68,27.55,27.56,2935800.0,19.9705,19.9922,19.8983,19.9055,2935800.0
2008-02-22 11:50:00,27.56,27.63,27.55,27.63,2389700.0,19.9055,19.9561,19.8983,19.9561,2389700.0
2008-02-22 12:00:00,27.64,27.64,27.47,27.47,4008500.0,19.9633,19.9633,19.8405,19.8405,4008500.0
2008-02-22 12:10:00,27.47,27.48,27.2,27.45,6734500.0,19.8405,19.8477,19.6455,19.8261,6734500.0
2008-02-22 12:20:00,27.45,27.57,27.43,27.55,3085800.0,19.8261,19.9127,19.8116,19.8983,3085800.0
2008-02-22 12:30:00,27.55,27.57,27.48,27.5,1258100.0,19.8983,19.9127,19.8477,19.8622,1258100.0
2008-02-22 12:40:00,27.51,27.65,27.51,27.58,2147700.0,19.8694,19.9705,19.8694,19.92,2147700.0
2008-02-22 12:50:00,27.58,27.61,27.55,27.58,1429000.0,19.92,19.9416,19.8983,19.92,1429000.0
2008-02-22 13:00:00,27.58,27.59,27.45,27.54,2434200.0,19.92,19.9272,19.8261,19.8911,2434200.0
2008-02-22 13:10:00,27.54,27.6,27.51,27.51,1814400.0,19.8911,19.9344,19.8694,19.8694,1814400.0
2008-02-22 13:20:00,27.52,27.6,27.51,27.57,1440500.0,19.8766,19.9344,19.8694,19.9127,1440500.0
2008-02-22 13:30:00,27.56,27.6,27.49,27.58,1878300.0,19.9055,19.9344,19.855,19.92,1878300.0
2008-02-22 13:40:00,27.58,27.63,27.55,27.6,2286600.0,19.92,19.9561,19.8983,19.9344,2286600.0
2008-02-22 13:50:00,27.6,27.66,27.58,27.65,1993400.0,19.9344,19.9777,19.92,19.9705,1993400.0
2008-02-22 14:00:00,27.65,27.67,27.6,27.64,2313800.0,19.9705,19.985,19.9344,19.9633,2313800.0
2008-02-22 14:10:00,27.64,27.76,27.62,27.75,3695500.0,19.9633,20.05,19.9488,20.0427,3695500.0
2008-02-22 14:20:00,27.76,27.76,27.63,27.66,2481000.0,20.05,20.05,19.9561,19.9777,2481000.0
2008-02-22 14:30:00,27.65,27.71,27.56,27.68,2570600.0,19.9705,20.0138,19.9055,19.9922,2570600.0
2008-02-22 14:40:00,27.68,27.75,27.67,27.7,3458600.0,19.9922,20.0427,19.985,20.0066,3458600.0
2008-02-22 14:50:00,27.69,27.76,27.69,27.72,3165600.0,19.9994,20.05,19.9994,20.0211,3165600.0
2008-02-22 15:00:00,27.72,27.76,27.72,27.75,3687000.0,20.0211,20.05,20.0211,20.0427,3687000.0
2008-02-22 15:10:00,27.74,27.75,27.67,27.67,4537500.0,20.0355,20.0427,19.985,19.985,4537500.0
2008-02-22 15:20:00,27.67,27.7,27.56,27.65,2860200.0,19.985,20.0066,19.9055,19.9705,2860200.0
2008-02-22 15:30:00,27.65,27.76,27.62,27.67,5759200.0,19.9705,20.05,19.9488,19.985,5759200.0
2008-02-22 15:40:00,27.67,27.69,27.54,27.68,5296700.0,19.985,19.9994,19.8911,19.9922,5296700.0
2008-02-22 15:50:00,27.68,27.73,27.63,27.73,7495800.0,19.9922,20.0283,19.9561,20.0283,7495800.0
2008-02-25 09:30:00,27.59,27.83,27.48,27.83,4844100.0,19.9272,20.1005,19.8477,20.1005,4844100.0
2008-02-25 09:40:00,27.83,27.88,27.78,27.84,2615500.0,20.1005,20.1366,20.0644,20.1077,2615500.0
2008-02-25 09:50:00,27.84,27.98,27.83,27.91,4287200.0,20.1077,20.2089,20.1005,20.1583,4287200.0
2008-02-25 10:00:00,27.91,28.12,27.91,28.08,5797200.0,20.1583,20.31,20.1583,20.2811,5797200.0
2008-02-25 10:10:00,28.08,28.17,28.06,28.15,3311400.0,20.2811,20.3461,20.2666,20.3316,3311400.0
2008-02-25 10:20:00,28.15,28.21,28.03,28.2,3322200.0,20.3316,20.375,20.245,20.3678,3322200.0
2008-02-25 10:30:00,28.21,28.24,28.1,28.15,2677200.0,20.375,20.3966,20.2955,20.3316,2677200.0
2008-02-25 10:40:00,28.15,28.16,28.04,28.06,1903900.0,20.3316,20.3389,20.2522,20.2666,1903900.0
2008-02-25 10:50:00,28.06,28.07,27.94,27.95,3793500.0,20.2666,20.2739,20.18,20.1872,3793500.0
2008-02-25 11:00:00,27.96,27.99,27.85,27.91,2600600.0,20.1944,20.2161,20.115,20.1583,2600600.0
2008-02-25 11:10:00,27.91,28.0,27.9,27.99,918600.0,20.1583,20.2233,20.1511,20.2161,918600.0
2008-02-25 11:20:00,27.99,28.01,27.85,27.92,686100.0,20.2161,20.2305,20.115,20.1655,686100.0
2008-02-25 11:30:00,27.91,27.92,27.79,27.8,1547200.0,20.1583,20.1655,20.0716,20.0789,1547200.0
2008-02-25 11:40:00,27.81,27.84,27.75,27.75,1263800.0,20.0861,20.1077,20.0427,20.0427,1263800.0
2008-02-25 11:50:00,27.75,27.81,27.65,27.67,2688100.0,20.0427,20.0861,19.9705,19.985,2688100.0
2008-02-25 12:00:00,27.67,27.71,27.66,27.68,1219300.0,19.985,20.0138,19.9777,19.9922,1219300.0
2008-02-25 12:10:00,27.68,27.7,27.6,27.66,1438800.0,19.9922,20.0066,19.9344,19.9777,1438800.0
2008-02-25 12:20:00,27.66,27.67,27.6,27.61,1677900.0,19.9777,19.985,19.9344,19.9416,1677900.0
2008-02-25 12:30:00,27.62,27.67,27.58,27.66,2224400.0,19.9488,19.985,19.92,19.9777,2224400.0
2008-02-25 12:40:00,27.66,27.72,27.64,27.7,1460500.0,19.9777,20.0211,19.9633,20.0066,1460500.0
2008-02-25 12:50:00,27.7,27.72,27.66,27.7,1220700.0,20.0066,20.0211,19.9777,20.0066,1220700.0
2008-02-25 13:00:00,27.7,27.79,27.68,27.74,1633300.0,20.0066,20.0716,19.9922,20.0355,1633300.0
2008-02-25 13:10:00,27.75,27.76,27.69,27.7,902700.0,20.0427,20.05,19.9994,20.0066,902700.0
2008-02-25 13:20:00,27.69,27.72,27.62,27.63,1371800.0,19.9994,20.0211,19.9488,19.9561,1371800.0
2008-02-25 13:30:00,27.62,27.67,27.6,27.62,1185300.0,19.9488,19.985,19.9344,19.9488,1185300.0
2008-02-25 13:40:00,27.61,27.68,27.6,27.66,1352500.0,19.9416,19.9922,19.9344,19.9777,1352500.0
2008-02-25 13:50:00,27.65,27.7,27.65,27.68,1101700.0,19.9705,20.0066,19.9705,19.9922,1101700.0
2008-02-25 14:00:00,27.69,27.73,27.66,27.69,1355000.0,19.9994,20.0283,19.9777,19.9994,1355000.0
2008-02-25 14:10:00,27.69,27.75,27.69,27.7,1279000.0,19.9994,20.0427,19.9994,20.0066,1279000.0
2008-02-25 14:20:00,27.7,27.9,27.69,27.89,3419700.0,20.0066,20.1511,19.9994,20.1439,3419700.0
2008-02-25 14:30:00,27.89,27.92,27.8,27.9,4623300.0,20.1439,20.1655,20.0789,20.1511,4623300.0
2008-02-25 14:40:00,27.9,27.96,27.8,27.86,9748400.0,20.1511,20.1944,20.0789,20.1222,9748400.0
2008-02-25 14:50:00,27.85,27.94,27.83,27.91,4055900.0,20.115,20.18,20.1005,20.1583,4055900.0
2008-02-25 15:00:00,27.91,27.96,27.83,27.83,3543600.0,20.1583,20.1944,20.1005,20.1005,3543600.0
2008-02-25 15:10:00,27.84,27.87,27.8,27.83,3072000.0,20.1077,20.1294,20.0789,20.1005,3072000.0
2008-02-25 15:20:00,27.84,27.91,27.83,27.89,2552100.0,20.1077,20.1583,20.1005,20.1439,2552100.0
2008-02-25 15:30:00,27.89,27.91,27.85,27.9,3005000.0,20.1439,20.1583,20.115,20.1511,3005000.0
2008-02-25 15:40:00,27.9,27.93,27.82,27.83,4147200.0,20.1511,20.1727,20.0933,20.1005,4147200.0
2008-02-25 15:50:00,27.83,27.87,27.82,27.82,5278300.0,20.1005,20.1294,20.0933,20.0933,5278300.0
2008-02-26 09:30:00,27.73,27.93,27.67,27.83,3180000.0,20.0283,20.1727,19.985,20.1005,3180000.0
2008-02-26 09:40:00,27.83,27.94,27.8,27.86,2548700.0,20.1005,20.18,20.0789,20.1222,2548700.0
2008-02-26 09:50:00,27.85,27.89,27.84,27.86,1688400.0,20.115,20.1439,20.1077,20.1222,1688400.0
2008-02-26 10:00:00,27.85,27.93,27.8,27.9,2919200.0,20.115,20.1727,20.0789,20.1511,2919200.0
2008-02-26 10:10:00,27.9,27.91,27.87,27.9,1655800.0,20.1511,20.1583,20.1294,20.1511,1655800.0
2008-02-26 10:20:00,27.9,27.92,27.84,27.9,2215300.0,20.1511,20.1655,20.1077,20.1511,2215300.0
2008-02-26 10:30:00,27.9,28.0,27.86,27.96,2039100.0,20.1511,20.2233,20.1222,20.1944,2039100.0
2008-02-26 10:40:00,27.96,27.98,27.9,27.94,2017300.0,20.1944,20.2089,20.1511,20.18,2017300.0
2008-02-26 10:50:00,27.94,28.2,27.93,28.18,4634800.0,20.18,20.3678,20.1727,20.3533,4634800.0
2008-02-26 11:00:00,28.18,28.33,28.17,28.21,4042700.0,20.3533,20.4617,20.3461,20.375,4042700.0
2008-02-26 11:10:00,28.21,28.21,28.12,28.2,1634300.0,20.375,20.375,20.31,20.3678,1634300.0
2008-02-26 11:20:00,28.2,28.23,28.14,28.19,1446100.0,20.3678,20.3894,20.3244,20.3605,1446100.0
2008-02-26 11:30:00,28.18,28.29,28.17,28.26,1708700.0,20.3533,20.4328,20.3461,20.4111,1708700.0
2008-02-26 11:40:00,28.27,28.34,28.25,28.31,1101700.0,20.4183,20.4689,20.4039,20.4472,1101700.0
2008-02-26 11:50:00,28.31,28.37,28.28,28.35,1436300.0,20.4472,20.4905,20.4255,20.4761,1436300.0
2008-02-26 12:00:00,28.35,28.42,28.34,28.36,1733400.0,20.4761,20.5267,20.4689,20.4833,1733400.0
2008-02-26 12:10:00,28.36,28.4,28.29,28.37,1639700.0,20.4833,20.5122,20.4328,20.4905,1639700.0
2008-02-26 12:20:00,28.38,28.5,28.38,28.47,2178100.0,20.4978,20.5844,20.4978,20.5628,2178100.0
2008-02-26 12:30:00,28.47,28.49,28.41,28.46,1139400.0,20.5628,20.5772,20.5194,20.5555,1139400.0
2008-02-26 12:40:00,28.47,28.48,28.42,28.44,1424600.0,20.5628,20.57,20.5267,20.5411,1424600.0
2008-02-26 12:50:00,28.44,28.51,28.4,28.5,1951500.0,20.5411,20.5917,20.5122,20.5844,1951500.0
2008-02-26 13:00:00,28.49,28.65,28.49,28.55,3006100.0,20.5772,20.6928,20.5772,20.6205,3006100.0
2008-02-26 13:10:00,28.55,28.56,28.49,28.5,938400.0,20.6205,20.6278,20.5772,20.5844,938400.0
2008-02-26 13:20:00,28.5,28.61,28.42,28.47,1642700.0,20.5844,20.6639,20.5267,20.5628,1642700.0
2008-02-26 13:30:00,28.47,28.55,28.43,28.53,2768000.0,20.5628,20.6205,20.5339,20.6061,2768000.0
2008-02-26 13:40:00,28.54,28.58,28.51,28.57,1527500.0,20.6133,20.6422,20.5917,20.635,1527500.0
2008-02-26 13:50:00,28.57,28.69,28.57,28.66,3077600.0,20.635,20.7217,20.635,20.7,3077600.0
2008-02-26 14:00:00,28.66,28.69,28.6,28.61,2099000.0,20.7,20.7217,20.6567,20.6639,2099000.0
2008-02-26 14:10:00,28.62,28.74,28.59,28.73,2641200.0,20.6711,20.7578,20.6494,20.7506,2641200.0
2008-02-26 14:20:00,28.73,28.76,28.66,28.72,2997200.0,20.7506,20.7722,20.7,20.7433,2997200.0
2008-02-26 14:30:00,28.71,28.77,28.71,28.75,2443700.0,20.7361,20.7794,20.7361,20.765,2443700.0
2008-02-26 14:40:00,28.76,28.79,28.75,28.79,2626200.0,20.7722,20.7939,20.765,20.7939,2626200.0
2008-02-26 14:50:00,28.78,28.86,28.75,28.81,3541100.0,20.7867,20.8445,20.765,20.8083,3541100.0
2008-02-26 15:00:00,28.81,28.82,28.62,28.66,2264900.0,20.8083,20.8156,20.6711,20.7,2264900.0
2008-02-26 15:10:00,28.66,28.67,28.42,28.46,3332900.0,20.7,20.7072,20.5267,20.5555,3332900.0
2008-02-26 15:20:00,28.45,28.48,28.37,28.48,2865300.0,20.5483,20.57,20.4905,20.57,2865300.0
2008-02-26 15:30:00,28.48,28.51,28.37,28.45,3413700.0,20.57,20.5917,20.4905,20.5483,3413700.0
2008-02-26 15:40:00,28.44,28.48,28.39,28.39,2922500.0,20.5411,20.57,20.505,20.505,2922500.0
2008-02-26 15:50:00,28.39,28.46,28.37,28.4,4821900.0,20.505,20.5555,20.4905,20.5122,4821900.0
2008-02-27 09:30:00,28.19,28.33,28.18,28.29,2862500.0,20.3605,20.4617,20.3533,20.4328,2862500.0
2008-02-27 09:40:00,28.3,28.39,28.27,28.38,2369000.0,20.44,20.505,20.4183,20.4978,2369000.0
2008-02-27 09:50:00,28.38,28.44,28.36,28.43,1685700.0,20.4978,20.5411,20.4833,20.5339,1685700.0
2008-02-27 10:00:00,28.44,28.44,28.22,28.25,2789700.0,20.5411,20.5411,20.3822,20.4039,2789700.0
2008-02-27 10:10:00,28.25,28.31,28.2,28.31,1667700.0,20.4039,20.4472,20.3678,20.4472,1667700.0
2008-02-27 10:20:00,28.31,28.31,28.17,28.18,1559400.0,20.4472,20.4472,20.3461,20.3533,1559400.0
2008-02-27 10:30:00,28.18,28.32,28.18,28.29,1765900.0,20.3533,20.4544,20.3533,20.4328,1765900.0
2008-02-27 10:40:00,28.3,28.68,28.29,28.59,3154500.0,20.44,20.7144,20.4328,20.6494,3154500.0
2008-02-27 10:50:00,28.6,28.63,28.44,28.46,1881400.0,20.6567,20.6783,20.5411,20.5555,1881400.0
2008-02-27 11:00:00,28.45,28.53,28.43,28.46,1099400.0,20.5483,20.6061,20.5339,20.5555,1099400.0
2008-02-27 11:10:00,28.46,28.46,28.36,28.45,1731100.0,20.5555,20.5555,20.4833,20.5483,1731100.0
2008-02-27 11:20:00,28.45,28.5,28.4,28.45,1081700.0,20.5483,20.5844,20.5122,20.5483,1081700.0
2008-02-27 11:30:00,28.45,28.46,28.41,28.43,650600.0,20.5483,20.5555,20.5194,20.5339,650600.0
2008-02-27 11:40:00,28.44,28.5,28.41,28.48,878700.0,20.5411,20.5844,20.5194,20.57,878700.0
2008-02-27 11:50:00,28.48,28.53,28.47,28.48,2703000.0,20.57,20.6061,20.5628,20.57,2703000.0
2008-02-27 12:00:00,28.47,28.48,28.42,28.46,761500.0,20.5628,20.57,20.5267,20.5555,761500.0
2008-02-27 12:10:00,28.46,28.48,28.4,28.4,1359900.0,20.5555,20.57,20.5122,20.5122,1359900.0
2008-02-27 12:20:00,28.39,28.42,28.32,28.33,1649700.0,20.505,20.5267,20.4544,20.4617,1649700.0
2008-02-27 12:30:00,28.33,28.34,28.26,28.3,2723700.0,20.4617,20.4689,20.4111,20.44,2723700.0
2008-02-27 12:40:00,28.3,28.33,28.27,28.29,1359000.0,20.44,20.4617,20.4183,20.4328,1359000.0
2008-02-27 12:50:00,28.28,28.35,28.28,28.31,997100.0,20.4255,20.4761,20.4255,20.4472,997100.0
2008-02-27 13:00:00,28.3,28.33,28.25,28.3,1127300.0,20.44,20.4617,20.4039,20.44,1127300.0
2008-02-27 13:10:00,28.31,28.32,28.25,28.25,1457400.0,20.4472,20.4544,20.4039,20.4039,1457400.0
2008-02-27 13:20:00,28.25,28.29,28.23,28.28,939600.0,20.4039,20.4328,20.3894,20.4255,939600.0
2008-02-27 13:30:00,28.29,28.3,28.17,28.2,1605800.0,20.4328,20.44,20.3461,20.3678,1605800.0
2008-02-27 13:40:00,28.21,28.21,28.17,28.2,980000.0,20.375,20.375,20.3461,20.3678,980000.0
2008-02-27 13:50:00,28.2,28.22,28.18,28.18,1253800.0,20.3678,20.3822,20.3533,20.3533,1253800.0
2008-02-27 14:00:00,28.19,28.19,28.1,28.14,2339500.0,20.3605,20.3605,20.2955,20.3244,2339500.0
2008-02-27 14:10:00,28.13,28.19,28.11,28.18,1285500.0,20.3172,20.3605,20.3028,20.3533,1285500.0
2008-02-27 14:20:00,28.18,28.19,28.1,28.13,1981800.0,20.3533,20.3605,20.2955,20.3172,1981800.0
2008-02-27 14:30:00,28.14,28.16,28.13,28.15,777300.0,20.3244,20.3389,20.3172,20.3316,777300.0
2008-02-27 14:40:00,28.14,28.28,28.14,28.25,2511100.0,20.3244,20.4255,20.3244,20.4039,2511100.0
2008-02-27 14:50:00,28.25,28.29,28.2,28.28,1330400.0,20.4039,20.4328,20.3678,20.4255,1330400.0
2008-02-27 15:00:00,28.29,28.31,28.22,28.23,1833000.0,20.4328,20.4472,20.3822,20.3894,1833000.0
2008-02-27 15:10:00,28.23,28.32,28.22,28.29,1681500.0,20.3894,20.4544,20.3822,20.4328,1681500.0
2008-02-27 15:20:00,28.29,28.36,28.25,28.35,2787600.0,20.4328,20.4833,20.4039,20.4761,2787600.0
2008-02-27 15:30:00,28.36,28.41,28.3,28.35,2159200.0,20.4833,20.5194,20.44,20.4761,2159200.0
2008-02-27 15:40:00,28.36,28.36,28.25,28.31,2644300.0,20.4833,20.4833,20.4039,20.4472,2644300.0
2008-02-27 15:50:00,28.31,28.31,28.2,28.3,4415700.0,20.4472,20.4472,20.3678,20.44,4415700.0
2008-02-28 09:30:00,28.02,28.12,28.0,28.07,3541700.0,20.2378,20.31,20.2233,20.2739,3541700.0
2008-02-28 09:40:00,28.07,28.1,27.96,28.0,2394400.0,20.2739,20.2955,20.1944,20.2233,2394400.0
2008-02-28 09:50:00,28.0,28.1,27.99,28.0,2073200.0,20.2233,20.2955,20.2161,20.2233,2073200.0
2008-02-28 10:00:00,28.0,28.05,27.98,27.99,2278400.0,20.2233,20.2594,20.2089,20.2161,2278400.0
2008-02-28 10:10:00,27.99,28.22,27.98,28.16,3840800.0,20.2161,20.3822,20.2089,20.3389,3840800.0
2008-02-28 10:20:00,28.16,28.23,28.13,28.22,2991900.0,20.3389,20.3894,20.3172,20.3822,2991900.0
2008-02-28 10:30:00,28.21,28.23,28.1,28.21,2469100.0,20.375,20.3894,20.2955,20.375,2469100.0
2008-02-28 10:40:00,28.21,28.27,28.17,28.21,1940700.0,20.375,20.4183,20.3461,20.375,1940700.0
2008-02-28 10:50:00,28.21,28.23,28.18,28.19,1276400.0,20.375,20.3894,20.3533,20.3605,1276400.0
2008-02-28 11:00:00,28.19,28.2,28.01,28.06,2719200.0,20.3605,20.3678,20.2305,20.2666,2719200.0
2008-02-28 11:10:00,28.05,28.09,28.01,28.07,1195400.0,20.2594,20.2883,20.2305,20.2739,1195400.0
2008-02-28 11:20:00,28.06,28.07,28.01,28.04,1072400.0,20.2666,20.2739,20.2305,20.2522,1072400.0
2008-02-28 11:30:00,28.04,28.04,27.99,28.0,2187100.0,20.2522,20.2522,20.2161,20.2233,2187100.0
2008-02-28 11:40:00,27.99,28.03,27.97,27.98,1437300.0,20.2161,20.245,20.2016,20.2089,1437300.0
2008-02-28 11:50:00,27.98,28.05,27.98,28.01,1105600.0,20.2089,20.2594,20.2089,20.2305,1105600.0
2008-02-28 12:00:00,28.0,28.02,27.98,27.99,575900.0,20.2233,20.2378,20.2089,20.2161,575900.0
2008-02-28 12:10:00,27.98,28.0,27.93,27.99,1156000.0,20.2089,20.2233,20.1727,20.2161,1156000.0
2008-02-28 12:20:00,27.99,28.02,27.98,27.98,647300.0,20.2161,20.2378,20.2089,20.2089,647300.0
2008-02-28 12:30:00,27.99,28.06,27.97,28.02,890200.0,20.2161,20.2666,20.2016,20.2378,890200.0
2008-02-28 12:40:00,28.01,28.07,28.01,28.01,874200.0,20.2305,20.2739,20.2305,20.2305,874200.0
2008-02-28 12:50:00,28.02,28.03,27.99,28.0,602800.0,20.2378,20.245,20.2161,20.2233,602800.0
2008-02-28 13:00:00,28.0,28.02,27.97,28.02,1049400.0,20.2233,20.2378,20.2016,20.2378,1049400.0
2008-02-28 13:10:00,28.02,28.03,28.0,28.01,968200.0,20.2378,20.245,20.2233,20.2305,968200.0
2008-02-28 13:20:00,28.01,28.02,27.94,27.94,1166300.0,20.2305,20.2378,20.18,20.18,1166300.0
2008-02-28 13:30:00,27.94,28.0,27.94,27.99,687500.0,20.18,20.2233,20.18,20.2161,687500.0
2008-02-28 13:40:00,27.98,28.05,27.96,28.03,1310600.0,20.2089,20.2594,20.1944,20.245,1310600.0
2008-02-28 13:50:00,28.03,28.03,27.99,28.02,1941400.0,20.245,20.245,20.2161,20.2378,1941400.0
2008-02-28 14:00:00,28.03,28.04,27.97,28.0,1805300.0,20.245,20.2522,20.2016,20.2233,1805300.0
2008-02-28 14:10:00,28.0,28.02,27.97,28.02,1705200.0,20.2233,20.2378,20.2016,20.2378,1705200.0
2008-02-28 14:20:00,28.01,28.07,27.99,28.0,3070200.0,20.2305,20.2739,20.2161,20.2233,3070200.0
2008-02-28 14:30:00,27.99,28.01,27.95,27.97,2045400.0,20.2161,20.2305,20.1872,20.2016,2045400.0
2008-02-28 14:40:00,27.96,28.0,27.95,27.96,1313900.0,20.1944,20.2233,20.1872,20.1944,1313900.0
2008-02-28 14:50:00,27.96,27.97,27.9,27.91,1878900.0,20.1944,20.2016,20.1511,20.1583,1878900.0
2008-02-28 15:00:00,27.91,27.92,27.87,27.9,3218500.0,20.1583,20.1655,20.1294,20.1511,3218500.0
2008-02-28 15:10:00,27.89,27.9,27.83,27.86,1780200.0,20.1439,20.1511,20.1005,20.1222,1780200.0
2008-02-28 15:20:00,27.85,27.91,27.8,27.88,4076600.0,20.115,20.1583,20.0789,20.1366,4076600.0
2008-02-28 15:30:00,27.87,27.92,27.84,27.92,2210300.0,20.1294,20.1655,20.1077,20.1655,2210300.0
2008-02-28 15:40:00,27.91,27.95,27.86,27.86,3045500.0,20.1583,20.1872,20.1222,20.1222,3045500.0
2008-02-28 15:50:00,27.86,27.92,27.83,27.92,5855900.0,20.1222,20.1655,20.1005,20.1655,5855900.0
2008-02-29 09:30:00,27.66,27.82,27.6,27.82,3532400.0,19.9777,20.0933,19.9344,20.0933,3532400.0
2008-02-29 09:40:00,27.82,27.83,27.64,27.67,4321300.0,20.0933,20.1005,19.9633,19.985,4321300.0
2008-02-29 09:50:00,27.67,27.71,27.55,27.61,4475900.0,19.985,20.0138,19.8983,19.9416,4475900.0
2008-02-29 10:00:00,27.61,27.64,27.52,27.54,5141700.0,19.9416,19.9633,19.8766,19.8911,5141700.0
2008-02-29 10:10:00,27.53,27.53,27.22,27.33,8151600.0,19.8838,19.8838,19.6599,19.7394,8151600.0
2008-02-29 10:20:00,27.33,27.49,27.19,27.25,5075300.0,19.7394,19.855,19.6383,19.6816,5075300.0
2008-02-29 10:30:00,27.25,27.35,27.23,27.31,3177700.0,19.6816,19.7538,19.6672,19.7249,3177700.0
2008-02-29 10:40:00,27.32,27.42,27.31,27.37,2394500.0,19.7322,19.8044,19.7249,19.7683,2394500.0
2008-02-29 10:50:00,27.37,27.38,27.3,27.37,1733300.0,19.7683,19.7755,19.7177,19.7683,1733300.0
2008-02-29 11:00:00,27.37,27.38,27.3,27.37,1387300.0,19.7683,19.7755,19.7177,19.7683,1387300.0
2008-02-29 11:10:00,27.38,27.41,27.32,27.38,1435000.0,19.7755,19.7972,19.7322,19.7755,1435000.0
2008-02-29 11:20:00,27.38,27.46,27.36,27.43,2031200.0,19.7755,19.8333,19.7611,19.8116,2031200.0
2008-02-29 11:30:00,27.43,27.45,27.4,27.41,1275000.0,19.8116,19.8261,19.7899,19.7972,1275000.0
2008-02-29 11:40:00,27.42,27.48,27.41,27.45,1501500.0,19.8044,19.8477,19.7972,19.8261,1501500.0
2008-02-29 11:50:00,27.45,27.47,27.4,27.43,651200.0,19.8261,19.8405,19.7899,19.8116,651200.0
2008-02-29 12:00:00,27.43,27.47,27.41,27.43,1043700.0,19.8116,19.8405,19.7972,19.8116,1043700.0
2008-02-29 12:10:00,27.42,27.43,27.38,27.38,1146200.0,19.8044,19.8116,19.7755,19.7755,1146200.0
2008-02-29 12:20:00,27.38,27.49,27.38,27.44,1152000.0,19.7755,19.855,19.7755,19.8188,1152000.0
2008-02-29 12:30:00,27.44,27.46,27.4,27.41,926000.0,19.8188,19.8333,19.7899,19.7972,926000.0
2008-02-29 12:40:00,27.4,27.45,27.38,27.4,2075800.0,19.7899,19.8261,19.7755,19.7899,2075800.0
2008-02-29 12:50:00,27.4,27.45,27.36,27.41,940600.0,19.7899,19.8261,19.7611,19.7972,940600.0
2008-02-29 13:00:00,27.4,27.45,27.37,27.41,1544000.0,19.7899,19.8261,19.7683,19.7972,1544000.0
2008-02-29 13:10:00,27.41,27.42,27.37,27.39,770300.0,19.7972,19.8044,19.7683,19.7827,770300.0
2008-02-29 13:20:00,27.38,27.44,27.37,27.41,2037400.0,19.7755,19.8188,19.7683,19.7972,2037400.0
2008-02-29 13:30:00,27.4,27.41,27.3,27.38,2845700.0,19.7899,19.7972,19.7177,19.7755,2845700.0
2008-02-29 13:40:00,27.39,27.41,27.36,27.39,1534300.0,19.7827,19.7972,19.7611,19.7827,1534300.0
2008-02-29 13:50:00,27.39,27.39,27.3,27.3,1727500.0,19.7827,19.7827,19.7177,19.7177,1727500.0
2008-02-29 14:00:00,27.3,27.32,27.25,27.28,2228200.0,19.7177,19.7322,19.6816,19.7033,2228200.0
2008-02-29 14:10:00,27.28,27.33,27.21,27.24,1564000.0,19.7033,19.7394,19.6527,19.6744,1564000.0
2008-02-29 14:20:00,27.24,27.27,27.21,27.23,1465400.0,19.6744,19.6961,19.6527,19.6672,1465400.0
2008-02-29 14:30:00,27.24,27.25,27.12,27.19,3671700.0,19.6744,19.6816,19.5877,19.6383,3671700.0
2008-02-29 14:40:00,27.19,27.26,27.16,27.24,3502500.0,19.6383,19.6888,19.6166,19.6744,3502500.0
2008-02-29 14:50:00,27.24,27.25,27.19,27.19,1747100.0,19.6744,19.6816,19.6383,19.6383,1747100.0
2008-02-29 15:00:00,27.2,27.2,27.1,27.1,2990500.0,19.6455,19.6455,19.5733,19.5733,2990500.0
2008-02-29 15:10:00,27.11,27.11,27.02,27.09,3665400.0,19.5805,19.5805,19.5155,19.566,3665400.0
2008-02-29 15:20:00,27.09,27.17,27.08,27.11,2580800.0,19.566,19.6238,19.5588,19.5805,2580800.0
2008-02-29 15:30:00,27.12,27.16,27.09,27.12,3427400.0,19.5877,19.6166,19.566,19.5877,3427400.0
2008-02-29 15:40:00,27.12,27.12,27.03,27.04,3731400.0,19.5877,19.5877,19.5227,19.5299,3731400.0
2008-02-29 15:50:00,27.04,27.24,27.03,27.22,8626300.0,19.5299,19.6744,19.5227,19.6599,8626300.0
2008-03-03 09:30:00,27.23,27.27,27.08,27.08,3018400.0,19.6672,19.6961,19.5588,19.5588,3018400.0
2008-03-03 09:40:00,27.08,27.17,27.02,27.16,2242300.0,19.5588,19.6238,19.5155,19.6166,2242300.0
2008-03-03 09:50:00,27.16,27.32,27.1,27.27,2522700.0,19.6166,19.7322,19.5733,19.6961,2522700.0
2008-03-03 10:00:00,27.26,27.36,27.24,27.35,3371800.0,19.6888,19.7611,19.6744,19.7538,3371800.0
2008-03-03 10:10:00,27.35,27.38,27.27,27.34,2573200.0,19.7538,19.7755,19.6961,19.7466,2573200.0
2008-03-03 10:20:00,27.33,27.39,27.33,27.35,1655300.0,19.7394,19.7827,19.7394,19.7538,1655300.0
2008-03-03 10:30:00,27.35,27.36,27.22,27.24,2176000.0,19.7538,19.7611,19.6599,19.6744,2176000.0
2008-03-03 10:40:00,27.24,27.25,27.15,27.2,1600000.0,19.6744,19.6816,19.6094,19.6455,1600000.0
2008-03-03 10:50:00,27.2,27.24,27.17,27.19,1053000.0,19.6455,19.6744,19.6238,19.6383,1053000.0
2008-03-03 11:00:00,27.2,27.26,27.16,27.24,1267800.0,19.6455,19.6888,19.6166,19.6744,1267800.0
2008-03-03 11:10:00,27.24,27.28,27.18,27.18,946300.0,19.6744,19.7033,19.6311,19.6311,946300.0
2008-03-03 11:20:00,27.18,27.24,27.16,27.22,1233300.0,19.6311,19.6744,19.6166,19.6599,1233300.0
2008-03-03 11:30:00,27.23,27.25,27.2,27.21,1082800.0,19.6672,19.6816,19.6455,19.6527,1082800.0
2008-03-03 11:40:00,27.22,27.22,27.11,27.16,1178200.0,19.6599,19.6599,19.5805,19.6166,1178200.0
2008-03-03 11:50:00,27.16,27.31,27.13,27.27,2132000.0,19.6166,19.7249,19.5949,19.6961,2132000.0
2008-03-03 12:00:00,27.27,27.29,27.21,27.29,1045200.0,19.6961,19.7105,19.6527,19.7105,1045200.0
2008-03-03 12:10:00,27.29,27.32,27.23,27.31,986300.0,19.7105,19.7322,19.6672,19.7249,986300.0
2008-03-03 12:20:00,27.32,27.35,27.29,27.34,1391300.0,19.7322,19.7538,19.7105,19.7466,1391300.0
2008-03-03 12:30:00,27.33,27.37,27.29,27.3,1075700.0,19.7394,19.7683,19.7105,19.7177,1075700.0
2008-03-03 12:40:00,27.3,27.31,27.21,27.24,649000.0,19.7177,19.7249,19.6527,19.6744,649000.0
2008-03-03 12:50:00,27.25,27.25,27.16,27.18,777200.0,19.6816,19.6816,19.6166,19.6311,777200.0
2008-03-03 13:00:00,27.18,27.22,27.18,27.21,474000.0,19.6311,19.6599,19.6311,19.6527,474000.0
2008-03-03 13:10:00,27.21,27.22,27.13,27.13,645900.0,19.6527,19.6599,19.5949,19.5949,645900.0
2008-03-03 13:20:00,27.13,27.15,27.07,27.14,1459600.0,19.5949,19.6094,19.5516,19.6022,1459600.0
2008-03-03 13:30:00,27.13,27.15,27.09,27.13,1072200.0,19.5949,19.6094,19.566,19.5949,1072200.0
2008-03-03 13:40:00,27.13,27.22,27.12,27.19,739800.0,19.5949,19.6599,19.5877,19.6383,739800.0
2008-03-03 13:50:00,27.18,27.22,27.13,27.15,1656500.0,19.6311,19.6599,19.5949,19.6094,1656500.0
2008-03-03 14:00:00,27.14,27.21,27.13,27.21,1369400.0,19.6022,19.6527,19.5949,19.6527,1369400.0
2008-03-03 14:10:00,27.2,27.26,27.15,27.16,1731400.0,19.6455,19.6888,19.6094,19.6166,1731400.0
2008-03-03 14:20:00,27.17,27.22,27.16,27.2,779300.0,19.6238,19.6599,19.6166,19.6455,779300.0
2008-03-03 14:30:00,27.2,27.25,27.14,27.15,843800.0,19.6455,19.6816,19.6022,19.6094,843800.0
2008-03-03 14:40:00,27.15,27.2,27.13,27.15,1164800.0,19.6094,19.6455,19.5949,19.6094,1164800.0
2008-03-03 14:50:00,27.15,27.17,27.07,27.09,1131100.0,19.6094,19.6238,19.5516,19.566,1131100.0
2008-03-03 15:00:00,27.09,27.14,27.08,27.1,1593000.0,19.566,19.6022,19.5588,19.5733,1593000.0
2008-03-03 15:10:00,27.11,27.14,27.08,27.09,2170000.0,19.5805,19.6022,19.5588,19.566,2170000.0
2008-03-03 15:20:00,27.07,27.11,27.03,27.04,4432500.0,19.5516,19.5805,19.5227,19.5299,4432500.0
2008-03-03 15:30:00,27.04,27.04,26.91,26.94,4640200.0,19.5299,19.5299,19.436,19.4577,4640200.0
2008-03-03 15:40:00,26.95,26.97,26.87,26.94,5181400.0,19.4649,19.4794,19.4072,19.4577,5181400.0
2008-03-03 15:50:00,26.94,27.02,26.93,26.99,3940400.0,19.4577,19.5155,19.4505,19.4938,3940400.0
2008-03-04 09:30:00,27.03,27.23,27.01,27.2,3479900.0,19.5227,19.6672,19.5083,19.6455,3479900.0
2008-03-04 09:40:00,27.2,27.22,27.08,27.13,2580100.0,19.6455,19.6599,19.5588,19.5949,2580100.0
2008-03-04 09:50:00,27.13,27.24,27.08,27.17,2476600.0,19.5949,19.6744,19.5588,19.6238,2476600.0
2008-03-04 10:00:00,27.18,27.27,27.17,27.22,3857400.0,19.6311,19.6961,19.6238,19.6599,3857400.0
2008-03-04 10:10:00,27.22,27.27,27.19,27.24,1647700.0,19.6599,19.6961,19.6383,19.6744,1647700.0
2008-03-04 10:20:00,27.24,27.32,27.23,27.25,2995300.0,19.6744,19.7322,19.6672,19.6816,2995300.0
2008-03-04 10:30:00,27.24,27.27,27.17,27.2,1893200.0,19.6744,19.6961,19.6238,19.6455,1893200.0
2008-03-04 10:40:00,27.21,27.23,27.13,27.15,2100500.0,19.6527,19.6672,19.5949,19.6094,2100500.0
2008-03-04 10:50:00,27.15,27.19,27.14,27.14,1339000.0,19.6094,19.6383,19.6022,19.6022,1339000.0
2008-03-04 11:00:00,27.14,27.19,27.08,27.16,1535800.0,19.6022,19.6383,19.5588,19.6166,1535800.0
2008-03-04 11:10:00,27.15,27.18,27.13,27.17,825800.0,19.6094,19.6311,19.5949,19.6238,825800.0
2008-03-04 11:20:00,27.17,27.19,27.14,27.19,568400.0,19.6238,19.6383,19.6022,19.6383,568400.0
2008-03-04 11:30:00,27.19,27.2,27.17,27.18,1049100.0,19.6383,19.6455,19.6238,19.6311,1049100.0
2008-03-04 11:40:00,27.19,27.2,27.1,27.14,1203300.0,19.6383,19.6455,19.5733,19.6022,1203300.0
2008-03-04 11:50:00,27.15,27.16,27.03,27.06,1425200.0,19.6094,19.6166,19.5227,19.5444,1425200.0
2008-03-04 12:00:00,27.05,27.1,27.05,27.06,1742100.0,19.5372,19.5733,19.5372,19.5444,1742100.0
2008-03-04 12:10:00,27.05,27.09,27.0,27.01,1143100.0,19.5372,19.566,19.501,19.5083,1143100.0
2008-03-04 12:20:00,27.0,27.08,27.0,27.06,1674500.0,19.501,19.5588,19.501,19.5444,1674500.0
2008-03-04 12:30:00,27.07,27.13,27.06,27.08,1828000.0,19.5516,19.5949,19.5444,19.5588,1828000.0
2008-03-04 12:40:00,27.08,27.1,27.04,27.05,899900.0,19.5588,19.5733,19.5299,19.5372,899900.0
2008-03-04 12:50:00,27.05,27.07,26.99,27.03,1496900.0,19.5372,19.5516,19.4938,19.5227,1496900.0
2008-03-04 13:00:00,27.03,27.04,26.97,26.98,1408500.0,19.5227,19.5299,19.4794,19.4866,1408500.0
2008-03-04 13:10:00,26.98,27.06,26.97,27.04,742300.0,19.4866,19.5444,19.4794,19.5299,742300.0
2008-03-04 13:20:00,27.03,27.1,27.02,27.08,911300.0,19.5227,19.5733,19.5155,19.5588,911300.0
2008-03-04 13:30:00,27.08,27.09,26.96,27.01,1422200.0,19.5588,19.566,19.4722,19.5083,1422200.0
2008-03-04 13:40:00,27.0,27.11,27.0,27.09,1560900.0,19.501,19.5805,19.501,19.566,1560900.0
2008-03-04 13:50:00,27.09,27.15,27.05,27.05,1637800.0,19.566,19.6094,19.5372,19.5372,1637800.0
2008-03-04 14:00:00,27.05,27.08,27.0,27.02,1428900.0,19.5372,19.5588,19.501,19.5155,1428900.0
2008-03-04 14:10:00,27.02,27.12,27.01,27.11,1275100.0,19.5155,19.5877,19.5083,19.5805,1275100.0
2008-03-04 14:20:00,27.11,27.15,27.07,27.07,1949700.0,19.5805,19.6094,19.5516,19.5516,1949700.0
2008-03-04 14:30:00,27.07,27.11,27.03,27.08,1318900.0,19.5516,19.5805,19.5227,19.5588,1318900.0
2008-03-04 14:40:00,27.08,27.2,27.07,27.18,2134200.0,19.5588,19.6455,19.5516,19.6311,2134200.0
2008-03-04 14:50:00,27.19,27.19,27.07,27.15,1855700.0,19.6383,19.6383,19.5516,19.6094,1855700.0
2008-03-04 15:00:00,27.14,27.38,27.11,27.35,3670400.0,19.6022,19.7755,19.5805,19.7538,3670400.0
2008-03-04 15:10:00,27.34,27.5,27.27,27.48,4560600.0,19.7466,19.8622,19.6961,19.8477,4560600.0
2008-03-04 15:20:00,27.47,27.5,27.41,27.43,2513900.0,19.8405,19.8622,19.7972,19.8116,2513900.0
2008-03-04 15:30:00,27.42,27.55,27.41,27.52,4014400.0,19.8044,19.8983,19.7972,19.8766,4014400.0
2008-03-04 15:40:00,27.52,27.63,27.51,27.55,5069700.0,19.8766,19.9561,19.8694,19.8983,5069700.0
2008-03-04 15:50:00,27.55,27.61,27.49,27.56,4653000.0,19.8983,19.9416,19.855,19.9055,4653000.0
2008-03-05 09:30:00,27.74,27.86,27.72,27.8,3619500.0,20.0355,20.1222,20.0211,20.0789,3619500.0
2008-03-05 09:40:00,27.8,27.9,27.7,27.89,2588800.0,20.0789,20.1511,20.0066,20.1439,2588800.0
2008-03-05 09:50:00,27.9,27.9,27.81,27.86,1647700.0,20.1511,20.1511,20.0861,20.1222,1647700.0
2008-03-05 10:00:00,27.85,28.08,27.85,28.06,5100000.0,20.115,20.2811,20.115,20.2666,5100000.0
2008-03-05 10:10:00,28.06,28.14,28.02,28.1,3503700.0,20.2666,20.3244,20.2378,20.2955,3503700.0
2008-03-05 10:20:00,28.11,28.33,28.09,28.33,4700200.0,20.3028,20.4617,20.2883,20.4617,4700200.0
2008-03-05 10:30:00,28.32,28.41,28.24,28.27,5448400.0,20.4544,20.5194,20.3966,20.4183,5448400.0
2008-03-05 10:40:00,28.27,28.33,28.25,28.31,2175600.0,20.4183,20.4617,20.4039,20.4472,2175600.0
2008-03-05 10:50:00,28.31,28.35,28.29,28.3,1929800.0,20.4472,20.4761,20.4328,20.44,1929800.0
2008-03-05 11:00:00,28.3,28.32,28.22,28.23,1977800.0,20.44,20.4544,20.3822,20.3894,1977800.0
2008-03-05 11:10:00,28.23,28.32,28.23,28.29,1598100.0,20.3894,20.4544,20.3894,20.4328,1598100.0
2008-03-05 11:20:00,28.3,28.32,28.23,28.26,1662700.0,20.44,20.4544,20.3894,20.4111,1662700.0
2008-03-05 11:30:00,28.26,28.34,28.23,28.29,1697100.0,20.4111,20.4689,20.3894,20.4328,1697100.0
2008-03-05 11:40:00,28.29,28.3,28.22,28.23,1286200.0,20.4328,20.44,20.3822,20.3894,1286200.0
2008-03-05 11:50:00,28.22,28.24,28.18,28.2,1930400.0,20.3822,20.3966,20.3533,20.3678,1930400.0
2008-03-05 12:00:00,28.2,28.38,28.2,28.3,4375900.0,20.3678,20.4978,20.3678,20.44,4375900.0
2008-03-05 12:10:00,28.31,28.38,28.31,28.35,3385800.0,20.4472,20.4978,20.4472,20.4761,3385800.0
2008-03-05 12:20:00,28.35,28.38,28.29,28.34,2292200.0,20.4761,20.4978,20.4328,20.4689,2292200.0
2008-03-05 12:30:00,28.34,28.37,28.3,28.34,2326700.0,20.4689,20.4905,20.44,20.4689,2326700.0
2008-03-05 12:40:00,28.34,28.37,28.31,28.32,1473700.0,20.4689,20.4905,20.4472,20.4544,1473700.0
2008-03-05 12:50:00,28.32,28.33,28.27,28.32,1155900.0,20.4544,20.4617,20.4183,20.4544,1155900.0
2008-03-05 13:00:00,28.33,28.34,28.29,28.34,1514900.0,20.4617,20.4689,20.4328,20.4689,1514900.0
2008-03-05 13:10:00,28.34,28.34,28.2,28.22,2437200.0,20.4689,20.4689,20.3678,20.3822,2437200.0
2008-03-05 13:20:00,28.22,28.22,28.1,28.1,1715300.0,20.3822,20.3822,20.2955,20.2955,1715300.0
2008-03-05 13:30:00,28.11,28.11,27.89,27.93,2694400.0,20.3028,20.3028,20.1439,20.1727,2694400.0
2008-03-05 13:40:00,27.93,28.03,27.9,28.01,2802600.0,20.1727,20.245,20.1511,20.2305,2802600.0
2008-03-05 13:50:00,28.01,28.05,27.95,28.02,2721500.0,20.2305,20.2594,20.1872,20.2378,2721500.0
2008-03-05 14:00:00,28.02,28.13,27.96,28.05,3756700.0,20.2378,20.3172,20.1944,20.2594,3756700.0
2008-03-05 14:10:00,28.05,28.19,28.05,28.15,1782000.0,20.2594,20.3605,20.2594,20.3316,1782000.0
2008-03-05 14:20:00,28.16,28.2,28.12,28.13,1206500.0,20.3389,20.3678,20.31,20.3172,1206500.0
2008-03-05 14:30:00,28.13,28.14,28.06,28.1,1644400.0,20.3172,20.3244,20.2666,20.2955,1644400.0
2008-03-05 14:40:00,28.1,28.22,28.09,28.18,2083400.0,20.2955,20.3822,20.2883,20.3533,2083400.0
2008-03-05 14:50:00,28.19,28.24,28.09,28.12,2044700.0,20.3605,20.3966,20.2883,20.31,2044700.0
2008-03-05 15:00:00,28.12,28.12,28.04,28.06,1941800.0,20.31,20.31,20.2522,20.2666,1941800.0
2008-03-05 15:10:00,28.06,28.1,27.99,28.04,2212900.0,20.2666,20.2955,20.2161,20.2522,2212900.0
2008-03-05 15:20:00,28.05,28.12,28.0,28.08,2025900.0,20.2594,20.31,20.2233,20.2811,2025900.0
2008-03-05 15:30:00,28.07,28.13,28.04,28.06,1939400.0,20.2739,20.3172,20.2522,20.2666,1939400.0
2008-03-05 15:40:00,28.06,28.09,27.98,27.99,3007100.0,20.2666,20.2883,20.2089,20.2161,3007100.0
2008-03-05 15:50:00,27.99,28.13,27.99,28.13,5003200.0,20.2161,20.3172,20.2161,20.3172,5003200.0
2008-03-06 09:30:00,28.09,28.17,28.0,28.03,3616600.0,20.2883,20.3461,20.2233,20.245,3616600.0
2008-03-06 09:40:00,28.03,28.11,28.0,28.07,5792600.0,20.245,20.3028,20.2233,20.2739,5792600.0
2008-03-06 09:50:00,28.07,28.09,27.99,28.0,2576200.0,20.2739,20.2883,20.2161,20.2233,2576200.0
2008-03-06 10:00:00,28.0,28.0,27.81,27.91,3206300.0,20.2233,20.2233,20.0861,20.1583,3206300.0
2008-03-06 10:10:00,27.91,27.97,27.85,27.9,1644900.0,20.1583,20.2016,20.115,20.1511,1644900.0
2008-03-06 10:20:00,27.9,27.99,27.9,27.93,2124400.0,20.1511,20.2161,20.1511,20.1727,2124400.0
2008-03-06 10:30:00,27.94,27.98,27.92,27.94,1894200.0,20.18,20.2089,20.1655,20.18,1894200.0
2008-03-06 10:40:00,27.94,27.95,27.83,27.86,3123100.0,20.18,20.1872,20.1005,20.1222,3123100.0
2008-03-06 10:50:00,27.86,27.89,27.76,27.82,1616400.0,20.1222,20.1439,20.05,20.0933,1616400.0
2008-03-06 11:00:00,27.82,27.85,27.76,27.77,1364600.0,20.0933,20.115,20.05,20.0572,1364600.0
2008-03-06 11:10:00,27.76,27.81,27.71,27.74,2319500.0,20.05,20.0861,20.0138,20.0355,2319500.0
2008-03-06 11:20:00,27.74,27.8,27.74,27.79,1301000.0,20.0355,20.0789,20.0355,20.0716,1301000.0
2008-03-06 11:30:00,27.79,27.85,27.78,27.84,1197700.0,20.0716,20.115,20.0644,20.1077,1197700.0
2008-03-06 11:40:00,27.84,27.92,27.83,27.9,1358800.0,20.1077,20.1655,20.1005,20.1511,1358800.0
2008-03-06 11:50:00,27.9,27.94,27.87,27.94,4492900.0,20.1511,20.18,20.1294,20.18,4492900.0
2008-03-06 12:00:00,27.94,27.97,27.9,27.92,1906600.0,20.18,20.2016,20.1511,20.1655,1906600.0
2008-03-06 12:10:00,27.92,27.95,27.88,27.93,1855700.0,20.1655,20.1872,20.1366,20.1727,1855700.0
2008-03-06 12:20:00,27.93,27.95,27.9,27.91,929100.0,20.1727,20.1872,20.1511,20.1583,929100.0
2008-03-06 12:30:00,27.92,27.92,27.85,27.92,1433300.0,20.1655,20.1655,20.115,20.1655,1433300.0
2008-03-06 12:40:00,27.91,27.95,27.91,27.92,1637200.0,20.1583,20.1872,20.1583,20.1655,1637200.0
2008-03-06 12:50:00,27.92,27.94,27.9,27.92,1377000.0,20.1655,20.18,20.1511,20.1655,1377000.0
2008-03-06 13:00:00,27.91,27.95,27.87,27.94,2853200.0,20.1583,20.1872,20.1294,20.18,2853200.0
2008-03-06 13:10:00,27.93,27.94,27.89,27.92,1818300.0,20.1727,20.18,20.1439,20.1655,1818300.0
2008-03-06 13:20:00,27.92,27.92,27.84,27.85,1417400.0,20.1655,20.1655,20.1077,20.115,1417400.0
2008-03-06 13:30:00,27.86,27.9,27.83,27.9,1386700.0,20.1222,20.1511,20.1005,20.1511,1386700.0
2008-03-06 13:40:00,27.9,27.92,27.87,27.9,959900.0,20.1511,20.1655,20.1294,20.1511,959900.0
2008-03-06 13:50:00,27.9,27.9,27.87,27.89,900500.0,20.1511,20.1511,20.1294,20.1439,900500.0
2008-03-06 14:00:00,27.88,27.89,27.87,27.88,1049700.0,20.1366,20.1439,20.1294,20.1366,1049700.0
2008-03-06 14:10:00,27.88,27.88,27.8,27.88,2863800.0,20.1366,20.1366,20.0789,20.1366,2863800.0
2008-03-06 14:20:00,27.88,27.88,27.83,27.86,1446000.0,20.1366,20.1366,20.1005,20.1222,1446000.0
2008-03-06 14:30:00,27.86,27.9,27.83,27.88,1278700.0,20.1222,20.1511,20.1005,20.1366,1278700.0
2008-03-06 14:40:00,27.88,27.92,27.86,27.9,1561100.0,20.1366,20.1655,20.1222,20.1511,1561100.0
2008-03-06 14:50:00,27.9,27.92,27.82,27.84,2201300.0,20.1511,20.1655,20.0933,20.1077,2201300.0
2008-03-06 15:00:00,27.84,27.85,27.78,27.82,3686000.0,20.1077,20.115,20.0644,20.0933,3686000.0
2008-03-06 15:10:00,27.82,27.86,27.8,27.85,2024700.0,20.0933,20.1222,20.0789,20.115,2024700.0
2008-03-06 15:20:00,27.86,27.91,27.84,27.89,1396300.0,20.1222,20.1583,20.1077,20.1439,1396300.0
2008-03-06 15:30:00,27.88,27.88,27.78,27.79,3148100.0,20.1366,20.1366,20.0644,20.0716,3148100.0
2008-03-06 15:40:00,27.79,27.8,27.69,27.7,3495100.0,20.0716,20.0789,19.9994,20.0066,3495100.0
2008-03-06 15:50:00,27.7,27.7,27.5,27.58,5166400.0,20.0066,20.0066,19.8622,19.92,5166400.0
2008-03-07 09:30:00,27.33,27.61,27.32,27.56,3098200.0,19.7394,19.9416,19.7322,19.9055,3098200.0
2008-03-07 09:40:00,27.56,27.64,27.49,27.58,2938600.0,19.9055,19.9633,19.855,19.92,2938600.0
2008-03-07 09:50:00,27.58,27.86,27.54,27.8,3361700.0,19.92,20.1222,19.8911,20.0789,3361700.0
2008-03-07 10:00:00,27.81,27.84,27.63,27.65,2584100.0,20.0861,20.1077,19.9561,19.9705,2584100.0
2008-03-07 10:10:00,27.66,27.89,27.65,27.88,2869200.0,19.9777,20.1439,19.9705,20.1366,2869200.0
2008-03-07 10:20:00,27.88,27.94,27.87,27.91,2359200.0,20.1366,20.18,20.1294,20.1583,2359200.0
2008-03-07 10:30:00,27.92,27.97,27.9,27.97,1946200.0,20.1655,20.2016,20.1511,20.2016,1946200.0
2008-03-07 10:40:00,27.96,27.97,27.87,27.94,1714800.0,20.1944,20.2016,20.1294,20.18,1714800.0
2008-03-07 10:50:00,27.93,28.02,27.87,27.95,2662100.0,20.1727,20.2378,20.1294,20.1872,2662100.0
2008-03-07 11:00:00,27.96,27.98,27.88,27.9,1541700.0,20.1944,20.2089,20.1366,20.1511,1541700.0
2008-03-07 11:10:00,27.9,27.92,27.81,27.83,1239000.0,20.1511,20.1655,20.0861,20.1005,1239000.0
2008-03-07 11:20:00,27.82,27.86,27.74,27.75,1146400.0,20.0933,20.1222,20.0355,20.0427,1146400.0
2008-03-07 11:30:00,27.75,27.78,27.65,27.68,1435000.0,20.0427,20.0644,19.9705,19.9922,1435000.0
2008-03-07 11:40:00,27.68,27.7,27.58,27.64,1231300.0,19.9922,20.0066,19.92,19.9633,1231300.0
2008-03-07 11:50:00,27.63,27.66,27.58,27.65,831300.0,19.9561,19.9777,19.92,19.9705,831300.0
2008-03-07 12:00:00,27.66,27.73,27.64,27.66,1021700.0,19.9777,20.0283,19.9633,19.9777,1021700.0
2008-03-07 12:10:00,27.65,27.69,27.61,27.66,825300.0,19.9705,19.9994,19.9416,19.9777,825300.0
2008-03-07 12:20:00,27.65,27.71,27.64,27.67,806400.0,19.9705,20.0138,19.9633,19.985,806400.0
2008-03-07 12:30:00,27.67,27.7,27.61,27.62,946900.0,19.985,20.0066,19.9416,19.9488,946900.0
2008-03-07 12:40:00,27.63,27.72,27.62,27.7,1106700.0,19.9561,20.0211,19.9488,20.0066,1106700.0
2008-03-07 12:50:00,27.71,27.72,27.65,27.67,575300.0,20.0138,20.0211,19.9705,19.985,575300.0
2008-03-07 13:00:00,27.67,27.68,27.62,27.64,764800.0,19.985,19.9922,19.9488,19.9633,764800.0
2008-03-07 13:10:00,27.63,27.65,27.58,27.61,1020300.0,19.9561,19.9705,19.92,19.9416,1020300.0
2008-03-07 13:20:00,27.61,27.69,27.6,27.68,817500.0,19.9416,19.9994,19.9344,19.9922,817500.0
2008-03-07 13:30:00,27.69,27.69,27.63,27.66,723900.0,19.9994,19.9994,19.9561,19.9777,723900.0
2008-03-07 13:40:00,27.67,27.67,27.58,27.6,1042700.0,19.985,19.985,19.92,19.9344,1042700.0
2008-03-07 13:50:00,27.61,27.63,27.54,27.56,1344900.0,19.9416,19.9561,19.8911,19.9055,1344900.0
2008-03-07 14:00:00,27.55,27.64,27.5,27.64,2324500.0,19.8983,19.9633,19.8622,19.9633,2324500.0
2008-03-07 14:10:00,27.64,27.67,27.54,27.54,1315000.0,19.9633,19.985,19.8911,19.8911,1315000.0
2008-03-07 14:20:00,27.53,27.55,27.46,27.54,1889700.0,19.8838,19.8983,19.8333,19.8911,1889700.0
2008-03-07 14:30:00,27.53,27.54,27.46,27.49,1307000.0,19.8838,19.8911,19.8333,19.855,1307000.0
2008-03-07 14:40:00,27.48,27.66,27.48,27.63,2204000.0,19.8477,19.9777,19.8477,19.9561,2204000.0
2008-03-07 14:50:00,27.63,27.76,27.54,27.76,1906500.0,19.9561,20.05,19.8911,20.05,1906500.0
2008-03-07 15:00:00,27.76,27.78,27.62,27.69,1634500.0,20.05,20.0644,19.9488,19.9994,1634500.0
2008-03-07 15:10:00,27.69,27.98,27.65,27.97,2696800.0,19.9994,20.2089,19.9705,20.2016,2696800.0
2008-03-07 15:20:00,27.96,28.06,27.87,27.92,4184300.0,20.1944,20.2666,20.1294,20.1655,4184300.0
2008-03-07 15:30:00,27.93,28.01,27.88,27.97,3222800.0,20.1727,20.2305,20.1366,20.2016,3222800.0
2008-03-07 15:40:00,27.96,28.07,27.93,27.95,3678000.0,20.1944,20.2739,20.1727,20.1872,3678000.0
2008-03-07 15:50:00,27.95,27.98,27.86,27.87,4020600.0,20.1872,20.2089,20.1222,20.1294,4020600.0
2008-03-10 09:30:00,27.81,28.04,27.75,28.03,2210700.0,20.0861,20.2522,20.0427,20.245,2210700.0
2008-03-10 09:40:00,28.02,28.2,27.99,28.17,1668900.0,20.2378,20.3678,20.2161,20.3461,1668900.0
2008-03-10 09:50:00,28.17,28.19,28.11,28.16,1718400.0,20.3461,20.3605,20.3028,20.3389,1718400.0
2008-03-10 10:00:00,28.16,28.24,28.05,28.09,2209400.0,20.3389,20.3966,20.2594,20.2883,2209400.0
2008-03-10 10:10:00,28.09,28.26,28.08,28.12,2198800.0,20.2883,20.4111,20.2811,20.31,2198800.0
2008-03-10 10:20:00,28.12,28.13,28.02,28.05,2333800.0,20.31,20.3172,20.2378,20.2594,2333800.0
2008-03-10 10:30:00,28.06,28.1,27.99,28.08,1465500.0,20.2666,20.2955,20.2161,20.2811,1465500.0
2008-03-10 10:40:00,28.08,28.11,28.02,28.09,2005000.0,20.2811,20.3028,20.2378,20.2883,2005000.0
2008-03-10 10:50:00,28.09,28.15,28.07,28.09,1270000.0,20.2883,20.3316,20.2739,20.2883,1270000.0
2008-03-10 11:00:00,28.09,28.2,28.06,28.16,1629900.0,20.2883,20.3678,20.2666,20.3389,1629900.0
2008-03-10 11:10:00,28.15,28.17,28.09,28.1,1110200.0,20.3316,20.3461,20.2883,20.2955,1110200.0
2008-03-10 11:20:00,28.1,28.11,27.95,27.97,1546600.0,20.2955,20.3028,20.1872,20.2016,1546600.0
2008-03-10 11:30:00,27.97,28.07,27.97,28.03,1132500.0,20.2016,20.2739,20.2016,20.245,1132500.0
2008-03-10 11:40:00,28.02,28.1,27.97,28.09,1722500.0,20.2378,20.2955,20.2016,20.2883,1722500.0
2008-03-10 11:50:00,28.08,28.1,28.04,28.09,1671400.0,20.2811,20.2955,20.2522,20.2883,1671400.0
2008-03-10 12:00:00,28.09,28.09,27.98,28.08,2202300.0,20.2883,20.2883,20.2089,20.2811,2202300.0
2008-03-10 12:10:00,28.08,28.13,28.04,28.1,1915100.0,20.2811,20.3172,20.2522,20.2955,1915100.0
2008-03-10 12:20:00,28.09,28.14,28.04,28.07,1022600.0,20.2883,20.3244,20.2522,20.2739,1022600.0
2008-03-10 12:30:00,28.06,28.15,28.05,28.14,937600.0,20.2666,20.3316,20.2594,20.3244,937600.0
2008-03-10 12:40:00,28.14,28.18,28.12,28.13,1208300.0,20.3244,20.3533,20.31,20.3172,1208300.0
2008-03-10 12:50:00,28.14,28.22,28.13,28.18,1703700.0,20.3244,20.3822,20.3172,20.3533,1703700.0
2008-03-10 13:00:00,28.19,28.19,28.09,28.1,1329900.0,20.3605,20.3605,20.2883,20.2955,1329900.0
2008-03-10 13:10:00,28.1,28.1,27.99,28.03,1612400.0,20.2955,20.2955,20.2161,20.245,1612400.0
2008-03-10 13:20:00,28.03,28.11,28.0,28.07,1077500.0,20.245,20.3028,20.2233,20.2739,1077500.0
2008-03-10 13:30:00,28.08,28.14,28.07,28.1,1134300.0,20.2811,20.3244,20.2739,20.2955,1134300.0
2008-03-10 13:40:00,28.1,28.15,28.1,28.12,620000.0,20.2955,20.3316,20.2955,20.31,620000.0
2008-03-10 13:50:00,28.13,28.16,28.09,28.09,1311700.0,20.3172,20.3389,20.2883,20.2883,1311700.0
2008-03-10 14:00:00,28.09,28.1,27.97,27.97,1676500.0,20.2883,20.2955,20.2016,20.2016,1676500.0
2008-03-10 14:10:00,27.98,28.03,27.95,27.98,1895900.0,20.2089,20.245,20.1872,20.2089,1895900.0
2008-03-10 14:20:00,27.98,27.99,27.87,27.93,2138500.0,20.2089,20.2161,20.1294,20.1727,2138500.0
2008-03-10 14:30:00,27.92,28.0,27.91,27.98,1012600.0,20.1655,20.2233,20.1583,20.2089,1012600.0
2008-03-10 14:40:00,27.98,28.0,27.95,27.98,869900.0,20.2089,20.2233,20.1872,20.2089,869900.0
2008-03-10 14:50:00,27.98,28.05,27.98,28.04,1102700.0,20.2089,20.2594,20.2089,20.2522,1102700.0
2008-03-10 15:00:00,28.04,28.06,27.98,28.05,1294100.0,20.2522,20.2666,20.2089,20.2594,1294100.0
2008-03-10 15:10:00,28.04,28.07,27.99,28.04,1521600.0,20.2522,20.2739,20.2161,20.2522,1521600.0
2008-03-10 15:20:00,28.04,28.11,28.01,28.1,1693200.0,20.2522,20.3028,20.2305,20.2955,1693200.0
2008-03-10 15:30:00,28.08,28.1,28.02,28.02,2102200.0,20.2811,20.2955,20.2378,20.2378,2102200.0
2008-03-10 15:40:00,28.02,28.15,27.98,28.08,3503800.0,20.2378,20.3316,20.2089,20.2811,3503800.0
2008-03-10 15:50:00,28.09,28.14,28.04,28.06,5664200.0,20.2883,20.3244,20.2522,20.2666,5664200.0
2008-03-11 09:30:00,28.4,28.81,28.38,28.51,5950900.0,20.5122,20.8083,20.4978,20.5917,5950900.0
2008-03-11 09:40:00,28.51,28.6,28.49,28.58,3355300.0,20.5917,20.6567,20.5772,20.6422,3355300.0
2008-03-11 09:50:00,28.58,28.62,28.52,28.56,2112900.0,20.6422,20.6711,20.5989,20.6278,2112900.0
2008-03-11 10:00:00,28.56,28.65,28.54,28.63,2357400.0,20.6278,20.6928,20.6133,20.6783,2357400.0
2008-03-11 10:10:00,28.63,28.79,28.62,28.72,2056100.0,20.6783,20.7939,20.6711,20.7433,2056100.0
2008-03-11 10:20:00,28.72,28.77,28.68,28.7,1877600.0,20.7433,20.7794,20.7144,20.7289,1877600.0
2008-03-11 10:30:00,28.7,28.7,28.58,28.64,1635400.0,20.7289,20.7289,20.6422,20.6856,1635400.0
2008-03-11 10:40:00,28.65,28.74,28.63,28.73,2317000.0,20.6928,20.7578,20.6783,20.7506,2317000.0
2008-03-11 10:50:00,28.74,28.83,28.67,28.81,3319900.0,20.7578,20.8228,20.7072,20.8083,3319900.0
2008-03-11 11:00:00,28.8,28.85,28.8,28.83,2573000.0,20.8011,20.8372,20.8011,20.8228,2573000.0
2008-03-11 11:10:00,28.83,28.84,28.77,28.79,2519600.0,20.8228,20.83,20.7794,20.7939,2519600.0
2008-03-11 11:20:00,28.79,28.82,28.76,28.8,1283400.0,20.7939,20.8156,20.7722,20.8011,1283400.0
2008-03-11 11:30:00,28.8,28.8,28.73,28.76,1062600.0,20.8011,20.8011,20.7506,20.7722,1062600.0
2008-03-11 11:40:00,28.77,28.78,28.66,28.67,1734700.0,20.7794,20.7867,20.7,20.7072,1734700.0
2008-03-11 11:50:00,28.67,28.7,28.6,28.69,2473800.0,20.7072,20.7289,20.6567,20.7217,2473800.0
2008-03-11 12:00:00,28.69,28.74,28.68,28.72,1371900.0,20.7217,20.7578,20.7144,20.7433,1371900.0
2008-03-11 12:10:00,28.71,28.8,28.71,28.72,1194500.0,20.7361,20.8011,20.7361,20.7433,1194500.0
2008-03-11 12:20:00,28.72,28.74,28.69,28.73,1469700.0,20.7433,20.7578,20.7217,20.7506,1469700.0
2008-03-11 12:30:00,28.72,28.73,28.65,28.65,1681200.0,20.7433,20.7506,20.6928,20.6928,1681200.0
2008-03-11 12:40:00,28.66,28.68,28.55,28.55,2225900.0,20.7,20.7144,20.6205,20.6205,2225900.0
2008-03-11 12:50:00,28.55,28.73,28.55,28.69,2555700.0,20.6205,20.7506,20.6205,20.7217,2555700.0
2008-03-11 13:00:00,28.7,28.73,28.67,28.68,1881500.0,20.7289,20.7506,20.7072,20.7144,1881500.0
2008-03-11 13:10:00,28.69,28.8,28.68,28.79,1909800.0,20.7217,20.8011,20.7144,20.7939,1909800.0
2008-03-11 13:20:00,28.79,28.86,28.76,28.86,2317200.0,20.7939,20.8445,20.7722,20.8445,2317200.0
2008-03-11 13:30:00,28.86,28.86,28.79,28.8,1194700.0,20.8445,20.8445,20.7939,20.8011,1194700.0
2008-03-11 13:40:00,28.8,28.84,28.77,28.8,1220100.0,20.8011,20.83,20.7794,20.8011,1220100.0
2008-03-11 13:50:00,28.81,28.89,28.79,28.88,1496200.0,20.8083,20.8661,20.7939,20.8589,1496200.0
2008-03-11 14:00:00,28.88,28.95,28.87,28.91,1508100.0,20.8589,20.9095,20.8517,20.8806,1508100.0
2008-03-11 14:10:00,28.91,29.0,28.91,28.98,1359900.0,20.8806,20.9456,20.8806,20.9311,1359900.0
2008-03-11 14:20:00,28.98,28.98,28.93,28.94,965100.0,20.9311,20.9311,20.895,20.9022,965100.0
2008-03-11 14:30:00,28.94,28.98,28.92,28.96,1191900.0,20.9022,20.9311,20.8878,20.9167,1191900.0
2008-03-11 14:40:00,28.96,28.99,28.95,28.98,1014200.0,20.9167,20.9383,20.9095,20.9311,1014200.0
2008-03-11 14:50:00,28.99,29.03,28.96,28.96,2968900.0,20.9383,20.9672,20.9167,20.9167,2968900.0
2008-03-11 15:00:00,28.96,29.0,28.91,28.96,2282200.0,20.9167,20.9456,20.8806,20.9167,2282200.0
2008-03-11 15:10:00,28.97,29.05,28.94,29.04,2428500.0,20.9239,20.9817,20.9022,20.9745,2428500.0
2008-03-11 15:20:00,29.05,29.1,29.02,29.08,3440100.0,20.9817,21.0178,20.96,21.0033,3440100.0
2008-03-11 15:30:00,29.08,29.09,29.0,29.07,3381500.0,21.0033,21.0106,20.9456,20.9961,3381500.0
2008-03-11 15:40:00,29.07,29.07,29.01,29.04,3346500.0,20.9961,20.9961,20.9528,20.9745,3346500.0
2008-03-11 15:50:00,29.04,29.34,29.03,29.28,6639600.0,20.9745,21.1911,20.9672,21.1478,6639600.0
2008-03-12 09:30:00,29.43,29.49,29.28,29.46,2336200.0,21.2561,21.2995,21.1478,21.2778,2336200.0
2008-03-12 09:40:00,29.46,29.47,29.28,29.33,2087100.0,21.2778,21.285,21.1478,21.1839,2087100.0
2008-03-12 09:50:00,29.33,29.34,29.13,29.17,2141400.0,21.1839,21.1911,21.0395,21.0684,2141400.0
2008-03-12 10:00:00,29.16,29.19,28.95,28.96,2772900.0,21.0611,21.0828,20.9095,20.9167,2772900.0
2008-03-12 10:10:00,28.96,29.06,28.93,29.04,2535700.0,20.9167,20.9889,20.895,20.9745,2535700.0
2008-03-12 10:20:00,29.05,29.14,29.03,29.1,1543800.0,20.9817,21.0467,20.9672,21.0178,1543800.0
2008-03-12 10:30:00,29.1,29.45,29.09,29.27,1791700.0,21.0178,21.2706,21.0106,21.1406,1791700.0
2008-03-12 10:40:00,29.26,29.38,29.25,29.36,1786400.0,21.1334,21.22,21.1261,21.2056,1786400.0
2008-03-12 10:50:00,29.35,29.37,29.26,29.27,1420000.0,21.1984,21.2128,21.1334,21.1406,1420000.0
2008-03-12 11:00:00,29.26,29.39,29.25,29.35,2155300.0,21.1334,21.2272,21.1261,21.1984,2155300.0
2008-03-12 11:10:00,29.35,29.45,29.35,29.39,2941200.0,21.1984,21.2706,21.1984,21.2272,2941200.0
2008-03-12 11:20:00,29.38,29.4,29.24,29.24,1667900.0,21.22,21.2345,21.1189,21.1189,1667900.0
2008-03-12 11:30:00,29.23,29.26,29.09,29.13,1609600.0,21.1117,21.1334,21.0106,21.0395,1609600.0
2008-03-12 11:40:00,29.13,29.2,29.07,29.07,1271900.0,21.0395,21.09,20.9961,20.9961,1271900.0
2008-03-12 11:50:00,29.07,29.17,29.06,29.15,1474900.0,20.9961,21.0684,20.9889,21.0539,1474900.0
2008-03-12 12:00:00,29.15,29.16,29.1,29.14,770700.0,21.0539,21.0611,21.0178,21.0467,770700.0
2008-03-12 12:10:00,29.14,29.24,29.14,29.19,1627300.0,21.0467,21.1189,21.0467,21.0828,1627300.0
2008-03-12 12:20:00,29.18,29.25,29.17,29.21,1062200.0,21.0756,21.1261,21.0684,21.0972,1062200.0
2008-03-12 12:30:00,29.21,29.29,29.21,29.25,916600.0,21.0972,21.155,21.0972,21.1261,916600.0
2008-03-12 12:40:00,29.24,29.33,29.22,29.24,1300800.0,21.1189,21.1839,21.1045,21.1189,1300800.0
2008-03-12 12:50:00,29.24,29.24,29.18,29.2,900900.0,21.1189,21.1189,21.0756,21.09,900900.0
2008-03-12 13:00:00,29.2,29.26,29.2,29.26,817200.0,21.09,21.1334,21.09,21.1334,817200.0
2008-03-12 13:10:00,29.25,29.26,29.19,29.23,750000.0,21.1261,21.1334,21.0828,21.1117,750000.0
2008-03-12 13:20:00,29.22,29.28,29.22,29.25,816400.0,21.1045,21.1478,21.1045,21.1261,816400.0
2008-03-12 13:30:00,29.25,29.26,29.16,29.18,757700.0,21.1261,21.1334,21.0611,21.0756,757700.0
2008-03-12 13:40:00,29.17,29.2,29.1,29.15,798900.0,21.0684,21.09,21.0178,21.0539,798900.0
2008-03-12 13:50:00,29.14,29.18,29.11,29.11,797100.0,21.0467,21.0756,21.025,21.025,797100.0
2008-03-12 14:00:00,29.11,29.13,28.95,28.99,1863500.0,21.025,21.0395,20.9095,20.9383,1863500.0
2008-03-12 14:10:00,28.99,29.13,28.96,28.99,1531100.0,20.9383,21.0395,20.9167,20.9383,1531100.0
2008-03-12 14:20:00,28.98,28.99,28.93,28.97,1638500.0,20.9311,20.9383,20.895,20.9239,1638500.0
2008-03-12 14:30:00,28.96,29.05,28.94,29.02,1566400.0,20.9167,20.9817,20.9022,20.96,1566400.0
2008-03-12 14:40:00,29.01,29.11,29.01,29.11,1137300.0,20.9528,21.025,20.9528,21.025,1137300.0
2008-03-12 14:50:00,29.1,29.12,29.03,29.04,692200.0,21.0178,21.0322,20.9672,20.9745,692200.0
2008-03-12 15:00:00,29.04,29.04,28.91,28.92,1270500.0,20.9745,20.9745,20.8806,20.8878,1270500.0
2008-03-12 15:10:00,28.91,28.92,28.8,28.82,2684700.0,20.8806,20.8878,20.8011,20.8156,2684700.0
2008-03-12 15:20:00,28.82,28.84,28.7,28.7,2703100.0,20.8156,20.83,20.7289,20.7289,2703100.0
2008-03-12 15:30:00,28.7,28.75,28.54,28.58,3876700.0,20.7289,20.765,20.6133,20.6422,3876700.0
2008-03-12 15:40:00,28.58,28.67,28.55,28.63,2863600.0,20.6422,20.7072,20.6205,20.6783,2863600.0
2008-03-12 15:50:00,28.62,28.76,28.6,28.6,5728100.0,20.6711,20.7722,20.6567,20.6567,5728100.0
2008-03-13 09:30:00,28.69,28.73,28.34,28.39,2415700.0,20.7217,20.7506,20.4689,20.505,2415700.0
2008-03-13 09:40:00,28.39,28.48,28.36,28.48,1958400.0,20.505,20.57,20.4833,20.57,1958400.0
2008-03-13 09:50:00,28.47,28.58,28.42,28.57,2216600.0,20.5628,20.6422,20.5267,20.635,2216600.0
2008-03-13 10:00:00,28.57,28.6,28.48,28.56,2289500.0,20.635,20.6567,20.57,20.6278,2289500.0
2008-03-13 10:10:00,28.57,28.68,28.5,28.5,2421700.0,20.635,20.7144,20.5844,20.5844,2421700.0
2008-03-13 10:20:00,28.5,28.54,28.36,28.46,3107900.0,20.5844,20.6133,20.4833,20.5555,3107900.0
2008-03-13 10:30:00,28.46,28.49,28.2,28.21,2413800.0,20.5555,20.5772,20.3678,20.375,2413800.0
2008-03-13 10:40:00,28.2,28.31,28.16,28.27,1763800.0,20.3678,20.4472,20.3389,20.4183,1763800.0
2008-03-13 10:50:00,28.28,28.4,28.26,28.38,1125000.0,20.4255,20.5122,20.4111,20.4978,1125000.0
2008-03-13 11:00:00,28.37,28.6,28.36,28.52,3033900.0,20.4905,20.6567,20.4833,20.5989,3033900.0
2008-03-13 11:10:00,28.51,28.67,28.48,28.52,2041800.0,20.5917,20.7072,20.57,20.5989,2041800.0
2008-03-13 11:20:00,28.52,28.78,28.51,28.64,2598800.0,20.5989,20.7867,20.5917,20.6856,2598800.0
2008-03-13 11:30:00,28.64,28.69,28.54,28.67,1801000.0,20.6856,20.7217,20.6133,20.7072,1801000.0
2008-03-13 11:40:00,28.66,28.72,28.51,28.52,1231800.0,20.7,20.7433,20.5917,20.5989,1231800.0
2008-03-13 11:50:00,28.53,28.59,28.52,28.58,1197900.0,20.6061,20.6494,20.5989,20.6422,1197900.0
2008-03-13 12:00:00,28.58,28.71,28.57,28.6,1343700.0,20.6422,20.7361,20.635,20.6567,1343700.0
2008-03-13 12:10:00,28.61,28.66,28.59,28.64,934100.0,20.6639,20.7,20.6494,20.6856,934100.0
2008-03-13 12:20:00,28.65,28.65,28.53,28.56,1188100.0,20.6928,20.6928,20.6061,20.6278,1188100.0
2008-03-13 12:30:00,28.56,28.64,28.53,28.6,1223800.0,20.6278,20.6856,20.6061,20.6567,1223800.0
2008-03-13 12:40:00,28.6,28.62,28.43,28.48,1219000.0,20.6567,20.6711,20.5339,20.57,1219000.0
2008-03-13 12:50:00,28.47,28.52,28.44,28.49,1451800.0,20.5628,20.5989,20.5411,20.5772,1451800.0
2008-03-13 13:00:00,28.49,28.68,28.46,28.59,1313900.0,20.5772,20.7144,20.5555,20.6494,1313900.0
2008-03-13 13:10:00,28.59,28.64,28.53,28.63,1173000.0,20.6494,20.6856,20.6061,20.6783,1173000.0
2008-03-13 13:20:00,28.63,28.85,28.63,28.82,1395100.0,20.6783,20.8372,20.6783,20.8156,1395100.0
2008-03-13 13:30:00,28.82,28.9,28.77,28.88,1634300.0,20.8156,20.8733,20.7794,20.8589,1634300.0
2008-03-13 13:40:00,28.87,28.89,28.75,28.77,1722700.0,20.8517,20.8661,20.765,20.7794,1722700.0
2008-03-13 13:50:00,28.77,28.9,28.75,28.84,1617200.0,20.7794,20.8733,20.765,20.83,1617200.0
2008-03-13 14:00:00,28.84,28.93,28.81,28.9,1832900.0,20.83,20.895,20.8083,20.8733,1832900.0
2008-03-13 14:10:00,28.89,28.93,28.8,28.88,2114900.0,20.8661,20.895,20.8011,20.8589,2114900.0
2008-03-13 14:20:00,28.88,28.99,28.86,28.98,1466200.0,20.8589,20.9383,20.8445,20.9311,1466200.0
2008-03-13 14:30:00,28.98,28.99,28.87,28.89,2254700.0,20.9311,20.9383,20.8517,20.8661,2254700.0
2008-03-13 14:40:00,28.89,28.91,28.79,28.86,2970300.0,20.8661,20.8806,20.7939,20.8445,2970300.0
2008-03-13 14:50:00,28.86,28.88,28.75,28.82,1459600.0,20.8445,20.8589,20.765,20.8156,1459600.0
2008-03-13 15:00:00,28.82,28.9,28.79,28.84,2604600.0,20.8156,20.8733,20.7939,20.83,2604600.0
2008-03-13 15:10:00,28.83,28.86,28.75,28.77,2087600.0,20.8228,20.8445,20.765,20.7794,2087600.0
2008-03-13 15:20:00,28.77,28.87,28.63,28.78,3045200.0,20.7794,20.8517,20.6783,20.7867,3045200.0
2008-03-13 15:30:00,28.79,28.84,28.73,28.81,2323100.0,20.7939,20.83,20.7506,20.8083,2323100.0
2008-03-13 15:40:00,28.81,28.83,28.64,28.68,3033400.0,20.8083,20.8228,20.6856,20.7144,3033400.0
2008-03-13 15:50:00,28.67,28.68,28.54,28.62,4867100.0,20.7072,20.7144,20.6133,20.6711,4867100.0
2008-03-14 09:30:00,28.7,28.93,28.4,28.88,3879900.0,20.7289,20.895,20.5122,20.8589,3879900.0
2008-03-14 09:40:00,28.9,29.01,28.65,28.7,4285600.0,20.8733,20.9528,20.6928,20.7289,4285600.0
2008-03-14 09:50:00,28.7,28.8,28.24,28.26,3384000.0,20.7289,20.8011,20.3966,20.4111,3384000.0
2008-03-14 10:00:00,28.25,28.33,27.86,28.31,6141400.0,20.4039,20.4617,20.1222,20.4472,6141400.0
2008-03-14 10:10:00,28.31,28.51,28.1,28.35,4438300.0,20.4472,20.5917,20.2955,20.4761,4438300.0
2008-03-14 10:20:00,28.35,28.46,28.22,28.32,2932300.0,20.4761,20.5555,20.3822,20.4544,2932300.0
2008-03-14 10:30:00,28.31,28.43,28.26,28.29,1947000.0,20.4472,20.5339,20.4111,20.4328,1947000.0
2008-03-14 10:40:00,28.3,28.3,28.1,28.15,2724300.0,20.44,20.44,20.2955,20.3316,2724300.0
2008-03-14 10:50:00,28.15,28.41,28.14,28.34,2391500.0,20.3316,20.5194,20.3244,20.4689,2391500.0
2008-03-14 11:00:00,28.34,28.38,28.27,28.32,1640300.0,20.4689,20.4978,20.4183,20.4544,1640300.0
2008-03-14 11:10:00,28.31,28.35,28.15,28.18,1812500.0,20.4472,20.4761,20.3316,20.3533,1812500.0
2008-03-14 11:20:00,28.18,28.2,28.01,28.09,2490700.0,20.3533,20.3678,20.2305,20.2883,2490700.0
2008-03-14 11:30:00,28.09,28.19,28.08,28.15,1346800.0,20.2883,20.3605,20.2811,20.3316,1346800.0
2008-03-14 11:40:00,28.14,28.26,28.09,28.14,1450600.0,20.3244,20.4111,20.2883,20.3244,1450600.0
2008-03-14 11:50:00,28.15,28.16,28.0,28.06,1048200.0,20.3316,20.3389,20.2233,20.2666,1048200.0
2008-03-14 12:00:00,28.05,28.11,28.04,28.08,692100.0,20.2594,20.3028,20.2522,20.2811,692100.0
2008-03-14 12:10:00,28.08,28.13,28.06,28.09,863400.0,20.2811,20.3172,20.2666,20.2883,863400.0
2008-03-14 12:20:00,28.09,28.1,28.01,28.06,1028900.0,20.2883,20.2955,20.2305,20.2666,1028900.0
2008-03-14 12:30:00,28.06,28.08,28.0,28.01,1114300.0,20.2666,20.2811,20.2233,20.2305,1114300.0
2008-03-14 12:40:00,28.0,28.04,27.89,27.96,2190500.0,20.2233,20.2522,20.1439,20.1944,2190500.0
2008-03-14 12:50:00,27.96,28.06,27.9,27.98,1673300.0,20.1944,20.2666,20.1511,20.2089,1673300.0
2008-03-14 13:00:00,27.98,27.98,27.86,27.88,1689700.0,20.2089,20.2089,20.1222,20.1366,1689700.0
2008-03-14 13:10:00,27.89,27.93,27.86,27.9,1555900.0,20.1439,20.1727,20.1222,20.1511,1555900.0
2008-03-14 13:20:00,27.9,27.93,27.86,27.92,1599300.0,20.1511,20.1727,20.1222,20.1655,1599300.0
2008-03-14 13:30:00,27.92,27.93,27.88,27.9,1281500.0,20.1655,20.1727,20.1366,20.1511,1281500.0
2008-03-14 13:40:00,27.91,27.96,27.88,27.91,1262100.0,20.1583,20.1944,20.1366,20.1583,1262100.0
2008-03-14 13:50:00,27.9,27.92,27.87,27.87,1398400.0,20.1511,20.1655,20.1294,20.1294,1398400.0
2008-03-14 14:00:00,27.87,27.89,27.81,27.84,2033600.0,20.1294,20.1439,20.0861,20.1077,2033600.0
2008-03-14 14:10:00,27.84,27.96,27.75,27.75,2102700.0,20.1077,20.1944,20.0427,20.0427,2102700.0
2008-03-14 14:20:00,27.76,27.77,27.68,27.72,2203800.0,20.05,20.0572,19.9922,20.0211,2203800.0
2008-03-14 14:30:00,27.72,27.83,27.64,27.76,3308400.0,20.0211,20.1005,19.9633,20.05,3308400.0
2008-03-14 14:40:00,27.77,28.03,27.75,27.88,3145100.0,20.0572,20.245,20.0427,20.1366,3145100.0
2008-03-14 14:50:00,27.87,27.98,27.87,27.94,1652500.0,20.1294,20.2089,20.1294,20.18,1652500.0
2008-03-14 15:00:00,27.95,27.96,27.87,27.95,2033500.0,20.1872,20.1944,20.1294,20.1872,2033500.0
2008-03-14 15:10:00,27.95,28.17,27.92,28.09,3536700.0,20.1872,20.3461,20.1655,20.2883,3536700.0
2008-03-14 15:20:00,28.09,28.19,28.03,28.1,4135400.0,20.2883,20.3605,20.245,20.2955,4135400.0
2008-03-14 15:30:00,28.09,28.13,27.97,28.0,3222400.0,20.2883,20.3172,20.2016,20.2233,3222400.0
2008-03-14 15:40:00,28.0,28.02,27.82,27.89,4838500.0,20.2233,20.2378,20.0933,20.1439,4838500.0
2008-03-14 15:50:00,27.88,28.05,27.81,27.97,6517100.0,20.1366,20.2594,20.0861,20.2016,6517100.0
2008-03-17 09:30:00,27.39,27.85,27.28,27.79,3484400.0,19.7827,20.115,19.7033,20.0716,3484400.0
2008-03-17 09:40:00,27.8,27.9,27.73,27.85,2508500.0,20.0789,20.1511,20.0283,20.115,2508500.0
2008-03-17 09:50:00,27.84,28.01,27.82,27.91,2455900.0,20.1077,20.2305,20.0933,20.1583,2455900.0
2008-03-17 10:00:00,27.91,28.0,27.79,27.99,1642600.0,20.1583,20.2233,20.0716,20.2161,1642600.0
2008-03-17 10:10:00,27.99,28.0,27.87,27.92,1500100.0,20.2161,20.2233,20.1294,20.1655,1500100.0
2008-03-17 10:20:00,27.93,28.02,27.88,27.92,1511300.0,20.1727,20.2378,20.1366,20.1655,1511300.0
2008-03-17 10:30:00,27.91,27.95,27.79,27.86,1395900.0,20.1583,20.1872,20.0716,20.1222,1395900.0
2008-03-17 10:40:00,27.87,27.98,27.84,27.95,1698200.0,20.1294,20.2089,20.1077,20.1872,1698200.0
2008-03-17 10:50:00,27.95,28.05,27.93,27.97,1976900.0,20.1872,20.2594,20.1727,20.2016,1976900.0
2008-03-17 11:00:00,27.97,28.11,27.95,28.08,2395400.0,20.2016,20.3028,20.1872,20.2811,2395400.0
2008-03-17 11:10:00,28.07,28.11,27.99,28.06,2519900.0,20.2739,20.3028,20.2161,20.2666,2519900.0
2008-03-17 11:20:00,28.06,28.18,28.03,28.17,1790700.0,20.2666,20.3533,20.245,20.3461,1790700.0
2008-03-17 11:30:00,28.17,28.26,28.16,28.23,2103900.0,20.3461,20.4111,20.3389,20.3894,2103900.0
2008-03-17 11:40:00,28.24,28.4,28.22,28.39,2315300.0,20.3966,20.5122,20.3822,20.505,2315300.0
2008-03-17 11:50:00,28.39,28.4,28.21,28.21,1869600.0,20.505,20.5122,20.375,20.375,1869600.0
2008-03-17 12:00:00,28.21,28.21,28.02,28.11,2048900.0,20.375,20.375,20.2378,20.3028,2048900.0
2008-03-17 12:10:00,28.12,28.2,28.11,28.19,1650200.0,20.31,20.3678,20.3028,20.3605,1650200.0
2008-03-17 12:20:00,28.19,28.21,28.02,28.06,1389900.0,20.3605,20.375,20.2378,20.2666,1389900.0
2008-03-17 12:30:00,28.06,28.06,27.78,27.96,2750200.0,20.2666,20.2666,20.0644,20.1944,2750200.0
2008-03-17 12:40:00,27.97,28.03,27.93,28.01,1061000.0,20.2016,20.245,20.1727,20.2305,1061000.0
2008-03-17 12:50:00,28.01,28.05,27.97,28.03,981200.0,20.2305,20.2594,20.2016,20.245,981200.0
2008-03-17 13:00:00,28.03,28.05,27.92,27.94,801000.0,20.245,20.2594,20.1655,20.18,801000.0
2008-03-17 13:10:00,27.95,27.95,27.82,27.89,1146100.0,20.1872,20.1872,20.0933,20.1439,1146100.0
2008-03-17 13:20:00,27.88,27.89,27.73,27.82,1739200.0,20.1366,20.1439,20.0283,20.0933,1739200.0
2008-03-17 13:30:00,27.82,27.87,27.77,27.82,920500.0,20.0933,20.1294,20.0572,20.0933,920500.0
2008-03-17 13:40:00,27.82,28.0,27.8,27.92,1760700.0,20.0933,20.2233,20.0789,20.1655,1760700.0
2008-03-17 13:50:00,27.92,28.04,27.88,28.03,964900.0,20.1655,20.2522,20.1366,20.245,964900.0
2008-03-17 14:00:00,28.04,28.17,28.01,28.11,1621800.0,20.2522,20.3461,20.2305,20.3028,1621800.0
2008-03-17 14:10:00,28.11,28.11,28.02,28.03,1032900.0,20.3028,20.3028,20.2378,20.245,1032900.0
2008-03-17 14:20:00,28.04,28.1,28.0,28.01,832300.0,20.2522,20.2955,20.2233,20.2305,832300.0
2008-03-17 14:30:00,28.01,28.2,27.97,28.15,1425300.0,20.2305,20.3678,20.2016,20.3316,1425300.0
2008-03-17 14:40:00,28.15,28.28,28.13,28.17,1838600.0,20.3316,20.4255,20.3172,20.3461,1838600.0
2008-03-17 14:50:00,28.18,28.4,28.18,28.31,2463300.0,20.3533,20.5122,20.3533,20.4472,2463300.0
2008-03-17 15:00:00,28.32,28.57,28.25,28.54,3194000.0,20.4544,20.635,20.4039,20.6133,3194000.0
2008-03-17 15:10:00,28.53,28.57,28.49,28.53,2922600.0,20.6061,20.635,20.5772,20.6061,2922600.0
2008-03-17 15:20:00,28.54,28.64,28.5,28.6,3195600.0,20.6133,20.6856,20.5844,20.6567,3195600.0
2008-03-17 15:30:00,28.61,28.73,28.59,28.64,2698600.0,20.6639,20.7506,20.6494,20.6856,2698600.0
2008-03-17 15:40:00,28.63,28.67,28.52,28.6,2750700.0,20.6783,20.7072,20.5989,20.6567,2750700.0
2008-03-17 15:50:00,28.59,28.6,28.29,28.32,4209000.0,20.6494,20.6567,20.4328,20.4544,4209000.0
2008-03-18 09:30:00,28.7,29.1,28.67,28.78,3519400.0,20.7289,21.0178,20.7072,20.7867,3519400.0
2008-03-18 09:40:00,28.79,28.98,28.78,28.94,2329200.0,20.7939,20.9311,20.7867,20.9022,2329200.0
2008-03-18 09:50:00,28.94,29.1,28.92,28.94,2444000.0,20.9022,21.0178,20.8878,20.9022,2444000.0
2008-03-18 10:00:00,28.94,29.06,28.9,28.99,2529200.0,20.9022,20.9889,20.8733,20.9383,2529200.0
2008-03-18 10:10:00,28.99,29.01,28.95,28.98,1259500.0,20.9383,20.9528,20.9095,20.9311,1259500.0
2008-03-18 10:20:00,28.98,29.03,28.96,28.98,1403400.0,20.9311,20.9672,20.9167,20.9311,1403400.0
2008-03-18 10:30:00,28.99,29.04,28.92,29.01,1927200.0,20.9383,20.9745,20.8878,20.9528,1927200.0
2008-03-18 10:40:00,29.02,29.04,28.97,28.99,1390400.0,20.96,20.9745,20.9239,20.9383,1390400.0
2008-03-18 10:50:00,28.99,29.14,28.97,29.02,1065000.0,20.9383,21.0467,20.9239,20.96,1065000.0
2008-03-18 11:00:00,29.03,29.07,29.0,29.03,1796300.0,20.9672,20.9961,20.9456,20.9672,1796300.0
2008-03-18 11:10:00,29.02,29.06,28.86,28.95,1427400.0,20.96,20.9889,20.8445,20.9095,1427400.0
2008-03-18 11:20:00,28.95,28.98,28.89,28.92,1435600.0,20.9095,20.9311,20.8661,20.8878,1435600.0
2008-03-18 11:30:00,28.92,28.92,28.84,28.88,1405100.0,20.8878,20.8878,20.83,20.8589,1405100.0
2008-03-18 11:40:00,28.89,28.91,28.83,28.9,1026000.0,20.8661,20.8806,20.8228,20.8733,1026000.0
2008-03-18 11:50:00,28.9,28.9,28.82,28.83,844000.0,20.8733,20.8733,20.8156,20.8228,844000.0
2008-03-18 12:00:00,28.83,28.85,28.79,28.84,966700.0,20.8228,20.8372,20.7939,20.83,966700.0
2008-03-18 12:10:00,28.85,28.94,28.81,28.92,948200.0,20.8372,20.9022,20.8083,20.8878,948200.0
2008-03-18 12:20:00,28.92,28.97,28.9,28.97,906100.0,20.8878,20.9239,20.8733,20.9239,906100.0
2008-03-18 12:30:00,28.97,29.11,28.96,29.09,1910800.0,20.9239,21.025,20.9167,21.0106,1910800.0
2008-03-18 12:40:00,29.09,29.13,29.04,29.12,904500.0,21.0106,21.0395,20.9745,21.0322,904500.0
2008-03-18 12:50:00,29.12,29.17,29.08,29.16,1534100.0,21.0322,21.0684,21.0033,21.0611,1534100.0
2008-03-18 13:00:00,29.16,29.17,29.06,29.07,736100.0,21.0611,21.0684,20.9889,20.9961,736100.0
2008-03-18 13:10:00,29.07,29.11,29.02,29.07,921500.0,20.9961,21.025,20.96,20.9961,921500.0
2008-03-18 13:20:00,29.07,29.12,29.02,29.03,931400.0,20.9961,21.0322,20.96,20.9672,931400.0
2008-03-18 13:30:00,29.03,29.15,29.03,29.15,1240500.0,20.9672,21.0539,20.9672,21.0539,1240500.0
2008-03-18 13:40:00,29.15,29.19,29.13,29.18,1152600.0,21.0539,21.0828,21.0395,21.0756,1152600.0
2008-03-18 13:50:00,29.18,29.23,29.18,29.19,1128500.0,21.0756,21.1117,21.0756,21.0828,1128500.0
2008-03-18 14:00:00,29.19,29.22,29.03,29.07,2278800.0,21.0828,21.1045,20.9672,20.9961,2278800.0
2008-03-18 14:10:00,29.07,29.17,28.81,29.12,5264600.0,20.9961,21.0684,20.8083,21.0322,5264600.0
2008-03-18 14:20:00,29.12,29.17,28.71,28.88,5351200.0,21.0322,21.0684,20.7361,20.8589,5351200.0
2008-03-18 14:30:00,28.88,28.93,28.68,28.86,3203100.0,20.8589,20.895,20.7144,20.8445,3203100.0
2008-03-18 14:40:00,28.85,28.98,28.84,28.93,2476400.0,20.8372,20.9311,20.83,20.895,2476400.0
2008-03-18 14:50:00,28.92,29.31,28.91,29.29,3183300.0,20.8878,21.1695,20.8806,21.155,3183300.0
2008-03-18 15:00:00,29.28,29.29,29.15,29.23,1778100.0,21.1478,21.155,21.0539,21.1117,1778100.0
2008-03-18 15:10:00,29.24,29.25,29.16,29.18,1541300.0,21.1189,21.1261,21.0611,21.0756,1541300.0
2008-03-18 15:20:00,29.19,29.26,29.17,29.21,1847500.0,21.0828,21.1334,21.0684,21.0972,1847500.0
2008-03-18 15:30:00,29.2,29.34,29.18,29.3,1713800.0,21.09,21.1911,21.0756,21.1622,1713800.0
2008-03-18 15:40:00,29.3,29.39,29.28,29.28,2027900.0,21.1622,21.2272,21.1478,21.1478,2027900.0
2008-03-18 15:50:00,29.28,29.47,29.27,29.46,5428800.0,21.1478,21.285,21.1406,21.2778,5428800.0
2008-03-19 09:30:00,29.38,29.47,29.2,29.43,3426200.0,21.22,21.285,21.09,21.2561,3426200.0
2008-03-19 09:40:00,29.42,29.49,29.41,29.44,1643800.0,21.2489,21.2995,21.2417,21.2634,1643800.0
2008-03-19 09:50:00,29.44,29.47,29.36,29.37,1191100.0,21.2634,21.285,21.2056,21.2128,1191100.0
2008-03-19 10:00:00,29.38,29.43,29.28,29.3,1992000.0,21.22,21.2561,21.1478,21.1622,1992000.0
2008-03-19 10:10:00,29.3,29.33,29.24,29.3,1172200.0,21.1622,21.1839,21.1189,21.1622,1172200.0
2008-03-19 10:20:00,29.29,29.34,29.26,29.29,1253900.0,21.155,21.1911,21.1334,21.155,1253900.0
2008-03-19 10:30:00,29.28,29.29,29.11,29.14,2060100.0,21.1478,21.155,21.025,21.0467,2060100.0
2008-03-19 10:40:00,29.15,29.19,29.12,29.17,905700.0,21.0539,21.0828,21.0322,21.0684,905700.0
2008-03-19 10:50:00,29.17,29.21,29.15,29.2,1128300.0,21.0684,21.0972,21.0539,21.09,1128300.0
2008-03-19 11:00:00,29.2,29.32,29.17,29.32,1156400.0,21.09,21.1767,21.0684,21.1767,1156400.0
2008-03-19 11:10:00,29.32,29.37,29.29,29.33,2036100.0,21.1767,21.2128,21.155,21.1839,2036100.0
2008-03-19 11:20:00,29.33,29.5,29.33,29.48,1490600.0,21.1839,21.3067,21.1839,21.2923,1490600.0
2008-03-19 11:30:00,29.47,29.59,29.47,29.53,1685900.0,21.285,21.3717,21.285,21.3284,1685900.0
2008-03-19 11:40:00,29.53,29.56,29.4,29.43,1043500.0,21.3284,21.35,21.2345,21.2561,1043500.0
2008-03-19 11:50:00,29.43,29.51,29.41,29.45,1239900.0,21.2561,21.3139,21.2417,21.2706,1239900.0
2008-03-19 12:00:00,29.45,29.48,29.35,29.46,869200.0,21.2706,21.2923,21.1984,21.2778,869200.0
2008-03-19 12:10:00,29.46,29.49,29.33,29.37,1003800.0,21.2778,21.2995,21.1839,21.2128,1003800.0
2008-03-19 12:20:00,29.37,29.38,29.28,29.31,1281600.0,21.2128,21.22,21.1478,21.1695,1281600.0
2008-03-19 12:30:00,29.31,29.34,29.21,29.23,983600.0,21.1695,21.1911,21.0972,21.1117,983600.0
2008-03-19 12:40:00,29.23,29.26,29.16,29.23,874100.0,21.1117,21.1334,21.0611,21.1117,874100.0
2008-03-19 12:50:00,29.23,29.29,29.2,29.21,603300.0,21.1117,21.155,21.09,21.0972,603300.0
2008-03-19 13:00:00,29.22,29.3,29.2,29.26,1153500.0,21.1045,21.1622,21.09,21.1334,1153500.0
2008-03-19 13:10:00,29.26,29.27,29.15,29.24,947000.0,21.1334,21.1406,21.0539,21.1189,947000.0
2008-03-19 13:20:00,29.23,29.31,29.13,29.19,1651400.0,21.1117,21.1695,21.0395,21.0828,1651400.0
2008-03-19 13:30:00,29.18,29.21,29.12,29.2,799000.0,21.0756,21.0972,21.0322,21.09,799000.0
2008-03-19 13:40:00,29.19,29.27,29.13,29.21,763300.0,21.0828,21.1406,21.0395,21.0972,763300.0
2008-03-19 13:50:00,29.21,29.21,29.09,29.12,1169100.0,21.0972,21.0972,21.0106,21.0322,1169100.0
2008-03-19 14:00:00,29.12,29.15,29.0,29.05,1106800.0,21.0322,21.0539,20.9456,20.9817,1106800.0
2008-03-19 14:10:00,29.05,29.12,29.01,29.07,1700700.0,20.9817,21.0322,20.9528,20.9961,1700700.0
2008-03-19 14:20:00,29.07,29.19,29.05,29.13,1071800.0,20.9961,21.0828,20.9817,21.0395,1071800.0
2008-03-19 14:30:00,29.14,29.16,28.94,28.95,1496800.0,21.0467,21.0611,20.9022,20.9095,1496800.0
2008-03-19 14:40:00,28.95,29.03,28.93,28.98,924500.0,20.9095,20.9672,20.895,20.9311,924500.0
2008-03-19 14:50:00,28.98,29.15,28.97,29.13,1308600.0,20.9311,21.0539,20.9239,21.0395,1308600.0
2008-03-19 15:00:00,29.14,29.21,29.04,29.17,1184200.0,21.0467,21.0972,20.9745,21.0684,1184200.0
2008-03-19 15:10:00,29.17,29.19,29.04,29.05,959000.0,21.0684,21.0828,20.9745,20.9817,959000.0
2008-03-19 15:20:00,29.05,29.1,28.88,28.93,1761000.0,20.9817,21.0178,20.8589,20.895,1761000.0
2008-03-19 15:30:00,28.93,29.06,28.76,28.77,2098100.0,20.895,20.9889,20.7722,20.7794,2098100.0
2008-03-19 15:40:00,28.77,28.9,28.76,28.82,1945500.0,20.7794,20.8733,20.7722,20.8156,1945500.0
2008-03-19 15:50:00,28.83,28.83,28.62,28.62,4560400.0,20.8228,20.8228,20.6711,20.6711,4560400.0
2008-03-20 09:30:00,28.72,28.8,28.6,28.64,13796800.0,20.7433,20.8011,20.6567,20.6856,13796800.0
2008-03-20 09:40:00,28.65,28.91,28.59,28.9,1442100.0,20.6928,20.8806,20.6494,20.8733,1442100.0
2008-03-20 09:50:00,28.89,29.08,28.85,28.92,1896900.0,20.8661,21.0033,20.8372,20.8878,1896900.0
2008-03-20 10:00:00,28.93,29.09,28.9,28.97,1904300.0,20.895,21.0106,20.8733,20.9239,1904300.0
2008-03-20 10:10:00,28.96,29.0,28.85,28.92,1147300.0,20.9167,20.9456,20.8372,20.8878,1147300.0
2008-03-20 10:20:00,28.92,29.0,28.9,28.97,926000.0,20.8878,20.9456,20.8733,20.9239,926000.0
2008-03-20 10:30:00,28.97,29.0,28.9,28.91,725000.0,20.9239,20.9456,20.8733,20.8806,725000.0
2008-03-20 10:40:00,28.9,28.91,28.78,28.8,1078000.0,20.8733,20.8806,20.7867,20.8011,1078000.0
2008-03-20 10:50:00,28.8,28.88,28.79,28.87,867200.0,20.8011,20.8589,20.7939,20.8517,867200.0
2008-03-20 11:00:00,28.86,28.91,28.83,28.84,571600.0,20.8445,20.8806,20.8228,20.83,571600.0
2008-03-20 11:10:00,28.85,28.9,28.77,28.86,814200.0,20.8372,20.8733,20.7794,20.8445,814200.0
2008-03-20 11:20:00,28.86,28.96,28.84,28.94,849800.0,20.8445,20.9167,20.83,20.9022,849800.0
2008-03-20 11:30:00,28.94,28.95,28.81,28.82,635100.0,20.9022,20.9095,20.8083,20.8156,635100.0
2008-03-20 11:40:00,28.82,28.82,28.78,28.81,803700.0,20.8156,20.8156,20.7867,20.8083,803700.0
2008-03-20 11:50:00,28.81,28.81,28.75,28.78,709000.0,20.8083,20.8083,20.765,20.7867,709000.0
2008-03-20 12:00:00,28.78,28.9,28.78,28.82,1012700.0,20.7867,20.8733,20.7867,20.8156,1012700.0
2008-03-20 12:10:00,28.82,28.89,28.78,28.88,854200.0,20.8156,20.8661,20.7867,20.8589,854200.0
2008-03-20 12:20:00,28.89,28.9,28.79,28.81,632100.0,20.8661,20.8733,20.7939,20.8083,632100.0
2008-03-20 12:30:00,28.81,28.85,28.74,28.76,743200.0,20.8083,20.8372,20.7578,20.7722,743200.0
2008-03-20 12:40:00,28.76,28.83,28.75,28.82,602200.0,20.7722,20.8228,20.765,20.8156,602200.0
2008-03-20 12:50:00,28.82,28.84,28.77,28.77,743100.0,20.8156,20.83,20.7794,20.7794,743100.0
2008-03-20 13:00:00,28.78,28.83,28.75,28.77,537500.0,20.7867,20.8228,20.765,20.7794,537500.0
2008-03-20 13:10:00,28.76,28.78,28.74,28.77,323300.0,20.7722,20.7867,20.7578,20.7794,323300.0
2008-03-20 13:20:00,28.77,28.85,28.76,28.84,264100.0,20.7794,20.8372,20.7722,20.83,264100.0
2008-03-20 13:30:00,28.84,28.94,28.82,28.94,685100.0,20.83,20.9022,20.8156,20.9022,685100.0
2008-03-20 13:40:00,28.93,29.01,28.92,28.98,790600.0,20.895,20.9528,20.8878,20.9311,790600.0
2008-03-20 13:50:00,28.99,29.01,28.95,28.96,557000.0,20.9383,20.9528,20.9095,20.9167,557000.0
2008-03-20 14:00:00,28.97,29.01,28.93,28.98,787500.0,20.9239,20.9528,20.895,20.9311,787500.0
2008-03-20 14:10:00,28.98,28.99,28.89,28.92,865500.0,20.9311,20.9383,20.8661,20.8878,865500.0
2008-03-20 14:20:00,28.92,29.0,28.9,28.98,611800.0,20.8878,20.9456,20.8733,20.9311,611800.0
2008-03-20 14:30:00,28.97,29.05,28.95,29.04,955500.0,20.9239,20.9817,20.9095,20.9745,955500.0
2008-03-20 14:40:00,29.04,29.05,28.98,29.0,517300.0,20.9745,20.9817,20.9311,20.9456,517300.0
2008-03-20 14:50:00,29.01,29.04,28.97,28.99,993000.0,20.9528,20.9745,20.9239,20.9383,993000.0
2008-03-20 15:00:00,28.98,29.08,28.98,29.08,1011000.0,20.9311,21.0033,20.9311,21.0033,1011000.0
2008-03-20 15:10:00,29.08,29.11,29.04,29.07,1079100.0,21.0033,21.025,20.9745,20.9961,1079100.0
2008-03-20 15:20:00,29.08,29.12,28.97,29.0,1586200.0,21.0033,21.0322,20.9239,20.9456,1586200.0
2008-03-20 15:30:00,29.0,29.04,28.92,28.99,1583400.0,20.9456,20.9745,20.8878,20.9383,1583400.0
2008-03-20 15:40:00,29.0,29.1,28.96,29.06,2008600.0,20.9456,21.0178,20.9167,20.9889,2008600.0
2008-03-20 15:50:00,29.05,29.19,29.05,29.19,3541200.0,20.9817,21.0828,20.9817,21.0828,3541200.0
2008-03-24 09:30:00,29.31,29.36,29.2,29.3,2116300.0,21.1695,21.2056,21.09,21.1622,2116300.0
2008-03-24 09:40:00,29.3,29.36,29.25,29.29,1202500.0,21.1622,21.2056,21.1261,21.155,1202500.0
2008-03-24 09:50:00,29.29,29.33,29.25,29.27,1267300.0,21.155,21.1839,21.1261,21.1406,1267300.0
2008-03-24 10:00:00,29.28,29.39,29.25,29.26,2000100.0,21.1478,21.2272,21.1261,21.1334,2000100.0
2008-03-24 10:10:00,29.26,29.32,29.12,29.19,2236500.0,21.1334,21.1767,21.0322,21.0828,2236500.0
2008-03-24 10:20:00,29.19,29.21,29.11,29.14,1799300.0,21.0828,21.0972,21.025,21.0467,1799300.0
2008-03-24 10:30:00,29.14,29.22,29.13,29.17,1811800.0,21.0467,21.1045,21.0395,21.0684,1811800.0
2008-03-24 10:40:00,29.17,29.23,29.17,29.18,1072000.0,21.0684,21.1117,21.0684,21.0756,1072000.0
2008-03-24 10:50:00,29.19,29.19,29.09,29.12,1034000.0,21.0828,21.0828,21.0106,21.0322,1034000.0
2008-03-24 11:00:00,29.11,29.14,29.1,29.1,1069200.0,21.025,21.0467,21.0178,21.0178,1069200.0
2008-03-24 11:10:00,29.1,29.14,29.09,29.11,707300.0,21.0178,21.0467,21.0106,21.025,707300.0
2008-03-24 11:20:00,29.1,29.21,29.09,29.2,756100.0,21.0178,21.0972,21.0106,21.09,756100.0
2008-03-24 11:30:00,29.19,29.2,29.12,29.17,914400.0,21.0828,21.09,21.0322,21.0684,914400.0
2008-03-24 11:40:00,29.17,29.2,29.12,29.14,869700.0,21.0684,21.09,21.0322,21.0467,869700.0
2008-03-24 11:50:00,29.13,29.2,29.1,29.19,662500.0,21.0395,21.09,21.0178,21.0828,662500.0
2008-03-24 12:00:00,29.18,29.19,29.14,29.16,539900.0,21.0756,21.0828,21.0467,21.0611,539900.0
2008-03-24 12:10:00,29.15,29.24,29.14,29.24,754100.0,21.0539,21.1189,21.0467,21.1189,754100.0
2008-03-24 12:20:00,29.24,29.25,29.2,29.22,844700.0,21.1189,21.1261,21.09,21.1045,844700.0
2008-03-24 12:30:00,29.22,29.24,29.18,29.23,750600.0,21.1045,21.1189,21.0756,21.1117,750600.0
2008-03-24 12:40:00,29.23,29.35,29.22,29.28,871200.0,21.1117,21.1984,21.1045,21.1478,871200.0
2008-03-24 12:50:00,29.27,29.34,29.27,29.3,1052200.0,21.1406,21.1911,21.1406,21.1622,1052200.0
2008-03-24 13:00:00,29.3,29.32,29.26,29.29,928200.0,21.1622,21.1767,21.1334,21.155,928200.0
2008-03-24 13:10:00,29.29,29.32,29.27,29.31,415900.0,21.155,21.1767,21.1406,21.1695,415900.0
2008-03-24 13:20:00,29.3,29.35,29.29,29.33,918500.0,21.1622,21.1984,21.155,21.1839,918500.0
2008-03-24 13:30:00,29.33,29.37,29.26,29.26,816500.0,21.1839,21.2128,21.1334,21.1334,816500.0
2008-03-24 13:40:00,29.27,29.33,29.26,29.33,616200.0,21.1406,21.1839,21.1334,21.1839,616200.0
2008-03-24 13:50:00,29.33,29.37,29.33,29.37,639300.0,21.1839,21.2128,21.1839,21.2128,639300.0
2008-03-24 14:00:00,29.37,29.37,29.29,29.3,469400.0,21.2128,21.2128,21.155,21.1622,469400.0
2008-03-24 14:10:00,29.31,29.32,29.26,29.32,944200.0,21.1695,21.1767,21.1334,21.1767,944200.0
2008-03-24 14:20:00,29.32,29.37,29.29,29.37,481000.0,21.1767,21.2128,21.155,21.2128,481000.0
2008-03-24 14:30:00,29.37,29.38,29.33,29.37,624600.0,21.2128,21.22,21.1839,21.2128,624600.0
2008-03-24 14:40:00,29.37,29.4,29.35,29.36,513800.0,21.2128,21.2345,21.1984,21.2056,513800.0
2008-03-24 14:50:00,29.35,29.36,29.25,29.26,1482400.0,21.1984,21.2056,21.1261,21.1334,1482400.0
2008-03-24 15:00:00,29.25,29.28,29.16,29.18,1511100.0,21.1261,21.1478,21.0611,21.0756,1511100.0
2008-03-24 15:10:00,29.18,29.23,29.16,29.22,1366800.0,21.0756,21.1117,21.0611,21.1045,1366800.0
2008-03-24 15:20:00,29.22,29.23,29.15,29.15,769400.0,21.1045,21.1117,21.0539,21.0539,769400.0
2008-03-24 15:30:00,29.15,29.21,29.14,29.16,1643600.0,21.0539,21.0972,21.0467,21.0611,1643600.0
2008-03-24 15:40:00,29.15,29.16,29.06,29.08,1951200.0,21.0539,21.0611,20.9889,21.0033,1951200.0
2008-03-24 15:50:00,29.09,29.2,29.08,29.2,2964800.0,21.0106,21.09,21.0033,21.09,2964800.0
2008-03-25 09:30:00,29.36,29.37,29.01,29.17,2321600.0,21.2056,21.2128,20.9528,21.0684,2321600.0
2008-03-25 09:40:00,29.18,29.3,29.13,29.17,1861900.0,21.0756,21.1622,21.0395,21.0684,1861900.0
2008-03-25 09:50:00,29.17,29.22,29.0,29.02,1875100.0,21.0684,21.1045,20.9456,20.96,1875100.0
2008-03-25 10:00:00,29.01,29.08,28.94,29.0,2069200.0,20.9528,21.0033,20.9022,20.9456,2069200.0
2008-03-25 10:10:00,29.0,29.07,28.95,29.01,1734400.0,20.9456,20.9961,20.9095,20.9528,1734400.0
2008-03-25 10:20:00,29.0,29.1,29.0,29.01,1029400.0,20.9456,21.0178,20.9456,20.9528,1029400.0
2008-03-25 10:30:00,29.01,29.06,28.95,28.99,950700.0,20.9528,20.9889,20.9095,20.9383,950700.0
2008-03-25 10:40:00,28.99,29.18,28.99,29.14,947100.0,20.9383,21.0756,20.9383,21.0467,947100.0
2008-03-25 10:50:00,29.14,29.2,29.08,29.13,1783900.0,21.0467,21.09,21.0033,21.0395,1783900.0
2008-03-25 11:00:00,29.12,29.2,29.1,29.17,769300.0,21.0322,21.09,21.0178,21.0684,769300.0
2008-03-25 11:10:00,29.17,29.2,29.14,29.17,836100.0,21.0684,21.09,21.0467,21.0684,836100.0
2008-03-25 11:20:00,29.17,29.22,29.16,29.18,845100.0,21.0684,21.1045,21.0611,21.0756,845100.0
2008-03-25 11:30:00,29.17,29.21,29.14,29.16,563100.0,21.0684,21.0972,21.0467,21.0611,563100.0
2008-03-25 11:40:00,29.17,29.19,29.06,29.07,712900.0,21.0684,21.0828,20.9889,20.9961,712900.0
2008-03-25 11:50:00,29.07,29.15,29.05,29.07,943600.0,20.9961,21.0539,20.9817,20.9961,943600.0
2008-03-25 12:00:00,29.07,29.13,29.03,29.12,786900.0,20.9961,21.0395,20.9672,21.0322,786900.0
2008-03-25 12:10:00,29.13,29.16,29.08,29.14,795300.0,21.0395,21.0611,21.0033,21.0467,795300.0
2008-03-25 12:20:00,29.13,29.16,29.1,29.15,853600.0,21.0395,21.0611,21.0178,21.0539,853600.0
2008-03-25 12:30:00,29.14,29.15,29.1,29.14,316800.0,21.0467,21.0539,21.0178,21.0467,316800.0
2008-03-25 12:40:00,29.13,29.23,29.12,29.23,715500.0,21.0395,21.1117,21.0322,21.1117,715500.0
2008-03-25 12:50:00,29.23,29.27,29.18,29.2,862300.0,21.1117,21.1406,21.0756,21.09,862300.0
2008-03-25 13:00:00,29.19,29.22,29.11,29.15,1004800.0,21.0828,21.1045,21.025,21.0539,1004800.0
2008-03-25 13:10:00,29.16,29.19,29.12,29.17,472100.0,21.0611,21.0828,21.0322,21.0684,472100.0
2008-03-25 13:20:00,29.17,29.2,29.14,29.18,365800.0,21.0684,21.09,21.0467,21.0756,365800.0
2008-03-25 13:30:00,29.17,29.23,29.12,29.13,918700.0,21.0684,21.1117,21.0322,21.0395,918700.0
2008-03-25 13:40:00,29.13,29.18,29.12,29.16,522300.0,21.0395,21.0756,21.0322,21.0611,522300.0
2008-03-25 13:50:00,29.16,29.22,29.13,29.21,853400.0,21.0611,21.1045,21.0395,21.0972,853400.0
2008-03-25 14:00:00,29.2,29.21,29.17,29.19,493000.0,21.09,21.0972,21.0684,21.0828,493000.0
2008-03-25 14:10:00,29.18,29.19,29.11,29.11,798100.0,21.0756,21.0828,21.025,21.025,798100.0
2008-03-25 14:20:00,29.11,29.13,29.04,29.1,1118600.0,21.025,21.0395,20.9745,21.0178,1118600.0
2008-03-25 14:30:00,29.09,29.1,29.07,29.09,518400.0,21.0106,21.0178,20.9961,21.0106,518400.0
2008-03-25 14:40:00,29.09,29.11,29.05,29.09,516100.0,21.0106,21.025,20.9817,21.0106,516100.0
2008-03-25 14:50:00,29.08,29.16,29.07,29.14,720000.0,21.0033,21.0611,20.9961,21.0467,720000.0
2008-03-25 15:00:00,29.14,29.16,29.1,29.1,735600.0,21.0467,21.0611,21.0178,21.0178,735600.0
2008-03-25 15:10:00,29.11,29.2,29.07,29.17,1179700.0,21.025,21.09,20.9961,21.0684,1179700.0
2008-03-25 15:20:00,29.18,29.25,29.08,29.19,1069300.0,21.0756,21.1261,21.0033,21.0828,1069300.0
2008-03-25 15:30:00,29.18,29.21,29.15,29.18,1153500.0,21.0756,21.0972,21.0539,21.0756,1153500.0
2008-03-25 15:40:00,29.19,29.21,29.1,29.11,2366900.0,21.0828,21.0972,21.0178,21.025,2366900.0
2008-03-25 15:50:00,29.12,29.15,29.02,29.14,4524400.0,21.0322,21.0539,20.96,21.0467,4524400.0
2008-03-26 09:30:00,29.03,29.07,28.96,28.99,1199500.0,20.9672,20.9961,20.9167,20.9383,1199500.0
2008-03-26 09:40:00,29.0,29.01,28.91,28.94,1145700.0,20.9456,20.9528,20.8806,20.9022,1145700.0
2008-03-26 09:50:00,28.93,28.95,28.81,28.86,1087300.0,20.895,20.9095,20.8083,20.8445,1087300.0
2008-03-26 10:00:00,28.86,28.9,28.7,28.73,2367900.0,20.8445,20.8733,20.7289,20.7506,2367900.0
2008-03-26 10:10:00,28.73,28.77,28.72,28.73,1396400.0,20.7506,20.7794,20.7433,20.7506,1396400.0
2008-03-26 10:20:00,28.74,28.77,28.73,28.76,1126300.0,20.7578,20.7794,20.7506,20.7722,1126300.0
2008-03-26 10:30:00,28.76,28.76,28.63,28.63,1499400.0,20.7722,20.7722,20.6783,20.6783,1499400.0
2008-03-26 10:40:00,28.63,28.64,28.51,28.52,1557600.0,20.6783,20.6856,20.5917,20.5989,1557600.0
2008-03-26 10:50:00,28.52,28.6,28.51,28.6,1374300.0,20.5989,20.6567,20.5917,20.6567,1374300.0
2008-03-26 11:00:00,28.6,28.6,28.47,28.49,1752400.0,20.6567,20.6567,20.5628,20.5772,1752400.0
2008-03-26 11:10:00,28.49,28.51,28.4,28.43,1088500.0,20.5772,20.5917,20.5122,20.5339,1088500.0
2008-03-26 11:20:00,28.43,28.47,28.38,28.45,1024300.0,20.5339,20.5628,20.4978,20.5483,1024300.0
2008-03-26 11:30:00,28.46,28.53,28.45,28.5,869300.0,20.5555,20.6061,20.5483,20.5844,869300.0
2008-03-26 11:40:00,28.49,28.5,28.44,28.45,675000.0,20.5772,20.5844,20.5411,20.5483,675000.0
2008-03-26 11:50:00,28.45,28.5,28.42,28.42,991800.0,20.5483,20.5844,20.5267,20.5267,991800.0
2008-03-26 12:00:00,28.43,28.5,28.42,28.49,604600.0,20.5339,20.5844,20.5267,20.5772,604600.0
2008-03-26 12:10:00,28.48,28.5,28.45,28.49,563800.0,20.57,20.5844,20.5483,20.5772,563800.0
2008-03-26 12:20:00,28.49,28.51,28.46,28.49,436800.0,20.5772,20.5917,20.5555,20.5772,436800.0
2008-03-26 12:30:00,28.5,28.5,28.47,28.48,330700.0,20.5844,20.5844,20.5628,20.57,330700.0
2008-03-26 12:40:00,28.47,28.5,28.44,28.46,437700.0,20.5628,20.5844,20.5411,20.5555,437700.0
2008-03-26 12:50:00,28.46,28.46,28.43,28.44,617300.0,20.5555,20.5555,20.5339,20.5411,617300.0
2008-03-26 13:00:00,28.45,28.46,28.42,28.44,506800.0,20.5483,20.5555,20.5267,20.5411,506800.0
2008-03-26 13:10:00,28.43,28.47,28.43,28.45,673300.0,20.5339,20.5628,20.5339,20.5483,673300.0
2008-03-26 13:20:00,28.45,28.45,28.42,28.43,544400.0,20.5483,20.5483,20.5267,20.5339,544400.0
2008-03-26 13:30:00,28.43,28.44,28.41,28.42,745300.0,20.5339,20.5411,20.5194,20.5267,745300.0
2008-03-26 13:40:00,28.42,28.44,28.39,28.42,835500.0,20.5267,20.5411,20.505,20.5267,835500.0
2008-03-26 13:50:00,28.43,28.47,28.42,28.44,905900.0,20.5339,20.5628,20.5267,20.5411,905900.0
2008-03-26 14:00:00,28.45,28.5,28.42,28.49,1032500.0,20.5483,20.5844,20.5267,20.5772,1032500.0
2008-03-26 14:10:00,28.49,28.51,28.46,28.5,666000.0,20.5772,20.5917,20.5555,20.5844,666000.0
2008-03-26 14:20:00,28.5,28.53,28.46,28.52,910700.0,20.5844,20.6061,20.5555,20.5989,910700.0
2008-03-26 14:30:00,28.51,28.56,28.47,28.53,726200.0,20.5917,20.6278,20.5628,20.6061,726200.0
2008-03-26 14:40:00,28.53,28.54,28.5,28.54,504100.0,20.6061,20.6133,20.5844,20.6133,504100.0
2008-03-26 14:50:00,28.54,28.67,28.53,28.67,1019100.0,20.6133,20.7072,20.6061,20.7072,1019100.0
2008-03-26 15:00:00,28.67,28.69,28.62,28.65,1339700.0,20.7072,20.7217,20.6711,20.6928,1339700.0
2008-03-26 15:10:00,28.65,28.65,28.51,28.53,1352100.0,20.6928,20.6928,20.5917,20.6061,1352100.0
2008-03-26 15:20:00,28.53,28.53,28.43,28.44,1515800.0,20.6061,20.6061,20.5339,20.5411,1515800.0
2008-03-26 15:30:00,28.44,28.49,28.43,28.46,1258700.0,20.5411,20.5772,20.5339,20.5555,1258700.0
2008-03-26 15:40:00,28.45,28.52,28.42,28.52,1487600.0,20.5483,20.5989,20.5267,20.5989,1487600.0
2008-03-26 15:50:00,28.52,28.59,28.49,28.56,2558800.0,20.5989,20.6494,20.5772,20.6278,2558800.0
2008-03-27 09:30:00,28.49,28.49,28.2,28.24,2122400.0,20.5772,20.5772,20.3678,20.3966,2122400.0
2008-03-27 09:40:00,28.23,28.33,28.22,28.26,1317500.0,20.3894,20.4617,20.3822,20.4111,1317500.0
2008-03-27 09:50:00,28.27,28.29,28.22,28.26,795300.0,20.4183,20.4328,20.3822,20.4111,795300.0
2008-03-27 10:00:00,28.26,28.27,28.18,28.21,910400.0,20.4111,20.4183,20.3533,20.375,910400.0
2008-03-27 10:10:00,28.2,28.27,28.08,28.08,1341800.0,20.3678,20.4183,20.2811,20.2811,1341800.0
2008-03-27 10:20:00,28.08,28.09,28.02,28.05,2197300.0,20.2811,20.2883,20.2378,20.2594,2197300.0
2008-03-27 10:30:00,28.05,28.06,28.0,28.04,2209900.0,20.2594,20.2666,20.2233,20.2522,2209900.0
2008-03-27 10:40:00,28.04,28.09,28.02,28.06,1369700.0,20.2522,20.2883,20.2378,20.2666,1369700.0
2008-03-27 10:50:00,28.06,28.16,28.05,28.15,1083100.0,20.2666,20.3389,20.2594,20.3316,1083100.0
2008-03-27 11:00:00,28.14,28.18,28.12,28.15,669000.0,20.3244,20.3533,20.31,20.3316,669000.0
2008-03-27 11:10:00,28.16,28.16,28.06,28.1,1230600.0,20.3389,20.3389,20.2666,20.2955,1230600.0
2008-03-27 11:20:00,28.09,28.12,28.04,28.1,655100.0,20.2883,20.31,20.2522,20.2955,655100.0
2008-03-27 11:30:00,28.1,28.19,28.06,28.16,715500.0,20.2955,20.3605,20.2666,20.3389,715500.0
2008-03-27 11:40:00,28.17,28.26,28.15,28.23,882400.0,20.3461,20.4111,20.3316,20.3894,882400.0
2008-03-27 11:50:00,28.22,28.23,28.2,28.22,361500.0,20.3822,20.3894,20.3678,20.3822,361500.0
2008-03-27 12:00:00,28.22,28.26,28.18,28.2,784800.0,20.3822,20.4111,20.3533,20.3678,784800.0
2008-03-27 12:10:00,28.2,28.25,28.18,28.25,716300.0,20.3678,20.4039,20.3533,20.4039,716300.0
2008-03-27 12:20:00,28.25,28.27,28.23,28.27,382600.0,20.4039,20.4183,20.3894,20.4183,382600.0
2008-03-27 12:30:00,28.27,28.35,28.27,28.29,761000.0,20.4183,20.4761,20.4183,20.4328,761000.0
2008-03-27 12:40:00,28.28,28.34,28.26,28.28,633300.0,20.4255,20.4689,20.4111,20.4255,633300.0
2008-03-27 12:50:00,28.27,28.3,28.25,28.29,309600.0,20.4183,20.44,20.4039,20.4328,309600.0
2008-03-27 13:00:00,28.29,28.3,28.24,28.27,609700.0,20.4328,20.44,20.3966,20.4183,609700.0
2008-03-27 13:10:00,28.26,28.3,28.24,28.24,656500.0,20.4111,20.44,20.3966,20.3966,656500.0
2008-03-27 13:20:00,28.24,28.3,28.2,28.27,484300.0,20.3966,20.44,20.3678,20.4183,484300.0
2008-03-27 13:30:00,28.28,28.29,28.15,28.2,770600.0,20.4255,20.4328,20.3316,20.3678,770600.0
2008-03-27 13:40:00,28.21,28.21,28.12,28.19,786200.0,20.375,20.375,20.31,20.3605,786200.0
2008-03-27 13:50:00,28.19,28.22,28.15,28.2,497500.0,20.3605,20.3822,20.3316,20.3678,497500.0
2008-03-27 14:00:00,28.19,28.19,28.1,28.17,827000.0,20.3605,20.3605,20.2955,20.3461,827000.0
2008-03-27 14:10:00,28.17,28.19,28.11,28.12,553600.0,20.3461,20.3605,20.3028,20.31,553600.0
2008-03-27 14:20:00,28.12,28.18,28.1,28.17,469600.0,20.31,20.3533,20.2955,20.3461,469600.0
2008-03-27 14:30:00,28.17,28.25,28.17,28.23,771800.0,20.3461,20.4039,20.3461,20.3894,771800.0
2008-03-27 14:40:00,28.23,28.28,28.2,28.24,835100.0,20.3894,20.4255,20.3678,20.3966,835100.0
2008-03-27 14:50:00,28.24,28.27,28.17,28.19,773000.0,20.3966,20.4183,20.3461,20.3605,773000.0
2008-03-27 15:00:00,28.2,28.25,28.17,28.23,609000.0,20.3678,20.4039,20.3461,20.3894,609000.0
2008-03-27 15:10:00,28.23,28.27,28.19,28.2,1183400.0,20.3894,20.4183,20.3605,20.3678,1183400.0
2008-03-27 15:20:00,28.19,28.21,28.12,28.16,1302300.0,20.3605,20.375,20.31,20.3389,1302300.0
2008-03-27 15:30:00,28.16,28.19,28.05,28.05,1179900.0,20.3389,20.3605,20.2594,20.2594,1179900.0
2008-03-27 15:40:00,28.05,28.11,28.05,28.06,1562200.0,20.2594,20.3028,20.2594,20.2666,1562200.0
2008-03-27 15:50:00,28.07,28.14,28.02,28.05,2748500.0,20.2739,20.3244,20.2378,20.2594,2748500.0
2008-03-28 09:30:00,28.24,28.3,28.12,28.25,1981900.0,20.3966,20.44,20.31,20.4039,1981900.0
2008-03-28 09:40:00,28.25,28.3,28.22,28.28,1211700.0,20.4039,20.44,20.3822,20.4255,1211700.0
2008-03-28 09:50:00,28.29,28.43,28.28,28.36,1924100.0,20.4328,20.5339,20.4255,20.4833,1924100.0
2008-03-28 10:00:00,28.37,28.42,28.32,28.36,1911100.0,20.4905,20.5267,20.4544,20.4833,1911100.0
2008-03-28 10:10:00,28.36,28.37,28.22,28.28,862600.0,20.4833,20.4905,20.3822,20.4255,862600.0
2008-03-28 10:20:00,28.28,28.34,28.26,28.32,1377500.0,20.4255,20.4689,20.4111,20.4544,1377500.0
2008-03-28 10:30:00,28.32,28.34,28.27,28.27,930300.0,20.4544,20.4689,20.4183,20.4183,930300.0
2008-03-28 10:40:00,28.28,28.3,28.25,28.28,787300.0,20.4255,20.44,20.4039,20.4255,787300.0
2008-03-28 10:50:00,28.28,28.3,28.22,28.28,935000.0,20.4255,20.44,20.3822,20.4255,935000.0
2008-03-28 11:00:00,28.28,28.34,28.25,28.29,764100.0,20.4255,20.4689,20.4039,20.4328,764100.0
2008-03-28 11:10:00,28.3,28.31,28.27,28.27,505300.0,20.44,20.4472,20.4183,20.4183,505300.0
2008-03-28 11:20:00,28.27,28.34,28.27,28.31,845100.0,20.4183,20.4689,20.4183,20.4472,845100.0
2008-03-28 11:30:00,28.3,28.38,28.29,28.34,843100.0,20.44,20.4978,20.4328,20.4689,843100.0
2008-03-28 11:40:00,28.33,28.38,28.3,28.34,513200.0,20.4617,20.4978,20.44,20.4689,513200.0
2008-03-28 11:50:00,28.35,28.38,28.31,28.34,530400.0,20.4761,20.4978,20.4472,20.4689,530400.0
2008-03-28 12:00:00,28.34,28.37,28.32,28.36,505700.0,20.4689,20.4905,20.4544,20.4833,505700.0
2008-03-28 12:10:00,28.36,28.37,28.33,28.33,587500.0,20.4833,20.4905,20.4617,20.4617,587500.0
2008-03-28 12:20:00,28.34,28.39,28.34,28.39,290700.0,20.4689,20.505,20.4689,20.505,290700.0
2008-03-28 12:30:00,28.39,28.39,28.33,28.33,335300.0,20.505,20.505,20.4617,20.4617,335300.0
2008-03-28 12:40:00,28.34,28.35,28.26,28.29,434200.0,20.4689,20.4761,20.4111,20.4328,434200.0
2008-03-28 12:50:00,28.28,28.33,28.27,28.32,360600.0,20.4255,20.4617,20.4183,20.4544,360600.0
2008-03-28 13:00:00,28.32,28.33,28.29,28.3,351000.0,20.4544,20.4617,20.4328,20.44,351000.0
2008-03-28 13:10:00,28.3,28.31,28.28,28.28,312700.0,20.44,20.4472,20.4255,20.4255,312700.0
2008-03-28 13:20:00,28.29,28.32,28.26,28.32,459000.0,20.4328,20.4544,20.4111,20.4544,459000.0
2008-03-28 13:30:00,28.31,28.32,28.23,28.27,754700.0,20.4472,20.4544,20.3894,20.4183,754700.0
2008-03-28 13:40:00,28.26,28.26,28.19,28.22,1078900.0,20.4111,20.4111,20.3605,20.3822,1078900.0
2008-03-28 13:50:00,28.22,28.22,28.16,28.19,894800.0,20.3822,20.3822,20.3389,20.3605,894800.0
2008-03-28 14:00:00,28.18,28.19,28.14,28.18,670500.0,20.3533,20.3605,20.3244,20.3533,670500.0
2008-03-28 14:10:00,28.17,28.2,28.15,28.19,995400.0,20.3461,20.3678,20.3316,20.3605,995400.0
2008-03-28 14:20:00,28.18,28.19,28.14,28.15,820900.0,20.3533,20.3605,20.3244,20.3316,820900.0
2008-03-28 14:30:00,28.16,28.18,28.02,28.02,1258600.0,20.3389,20.3533,20.2378,20.2378,1258600.0
2008-03-28 14:40:00,28.03,28.06,27.83,27.9,2818800.0,20.245,20.2666,20.1005,20.1511,2818800.0
2008-03-28 14:50:00,27.9,27.98,27.89,27.98,1284200.0,20.1511,20.2089,20.1439,20.2089,1284200.0
2008-03-28 15:00:00,27.98,28.0,27.93,27.97,1478600.0,20.2089,20.2233,20.1727,20.2016,1478600.0
2008-03-28 15:10:00,27.97,27.98,27.85,27.95,1141100.0,20.2016,20.2089,20.115,20.1872,1141100.0
2008-03-28 15:20:00,27.95,28.02,27.94,27.99,1456500.0,20.1872,20.2378,20.18,20.2161,1456500.0
2008-03-28 15:30:00,28.0,28.0,27.94,27.94,879300.0,20.2233,20.2233,20.18,20.18,879300.0
2008-03-28 15:40:00,27.94,27.98,27.88,27.93,1663500.0,20.18,20.2089,20.1366,20.1727,1663500.0
2008-03-28 15:50:00,27.94,27.96,27.89,27.9,2942600.0,20.18,20.1944,20.1439,20.1511,2942600.0
2008-03-31 09:30:00,27.89,28.13,27.84,28.12,1883300.0,20.1439,20.3172,20.1077,20.31,1883300.0
2008-03-31 09:40:00,28.13,28.31,28.12,28.27,2443900.0,20.3172,20.4472,20.31,20.4183,2443900.0
2008-03-31 09:50:00,28.27,28.36,28.25,28.29,1224100.0,20.4183,20.4833,20.4039,20.4328,1224100.0
2008-03-31 10:00:00,28.28,28.28,28.2,28.21,814100.0,20.4255,20.4255,20.3678,20.375,814100.0
2008-03-31 10:10:00,28.2,28.23,28.16,28.21,799000.0,20.3678,20.3894,20.3389,20.375,799000.0
2008-03-31 10:20:00,28.21,28.25,28.13,28.17,975600.0,20.375,20.4039,20.3172,20.3461,975600.0
2008-03-31 10:30:00,28.16,28.17,28.07,28.13,729400.0,20.3389,20.3461,20.2739,20.3172,729400.0
2008-03-31 10:40:00,28.12,28.14,28.1,28.13,431400.0,20.31,20.3244,20.2955,20.3172,431400.0
2008-03-31 10:50:00,28.13,28.25,28.13,28.24,874000.0,20.3172,20.4039,20.3172,20.3966,874000.0
2008-03-31 11:00:00,28.24,28.26,28.18,28.23,841000.0,20.3966,20.4111,20.3533,20.3894,841000.0
2008-03-31 11:10:00,28.22,28.23,28.14,28.16,562000.0,20.3822,20.3894,20.3244,20.3389,562000.0
2008-03-31 11:20:00,28.17,28.23,28.17,28.23,779400.0,20.3461,20.3894,20.3461,20.3894,779400.0
2008-03-31 11:30:00,28.22,28.3,28.22,28.3,879500.0,20.3822,20.44,20.3822,20.44,879500.0
2008-03-31 11:40:00,28.29,28.37,28.29,28.34,874100.0,20.4328,20.4905,20.4328,20.4689,874100.0
2008-03-31 11:50:00,28.34,28.38,28.33,28.36,590900.0,20.4689,20.4978,20.4617,20.4833,590900.0
2008-03-31 12:00:00,28.37,28.4,28.35,28.38,482900.0,20.4905,20.5122,20.4761,20.4978,482900.0
2008-03-31 12:10:00,28.38,28.38,28.35,28.38,274000.0,20.4978,20.4978,20.4761,20.4978,274000.0
2008-03-31 12:20:00,28.38,28.39,28.35,28.39,414300.0,20.4978,20.505,20.4761,20.505,414300.0
2008-03-31 12:30:00,28.38,28.39,28.37,28.39,273600.0,20.4978,20.505,20.4905,20.505,273600.0
2008-03-31 12:40:00,28.39,28.39,28.36,28.39,262500.0,20.505,20.505,20.4833,20.505,262500.0
2008-03-31 12:50:00,28.38,28.47,28.38,28.42,1199600.0,20.4978,20.5628,20.4978,20.5267,1199600.0
2008-03-31 13:00:00,28.41,28.47,28.4,28.46,992400.0,20.5194,20.5628,20.5122,20.5555,992400.0
2008-03-31 13:10:00,28.47,28.48,28.44,28.45,498800.0,20.5628,20.57,20.5411,20.5483,498800.0
2008-03-31 13:20:00,28.45,28.5,28.44,28.5,668000.0,20.5483,20.5844,20.5411,20.5844,668000.0
2008-03-31 13:30:00,28.5,28.56,28.49,28.54,1052500.0,20.5844,20.6278,20.5772,20.6133,1052500.0
2008-03-31 13:40:00,28.55,28.55,28.49,28.52,714900.0,20.6205,20.6205,20.5772,20.5989,714900.0
2008-03-31 13:50:00,28.52,28.53,28.5,28.5,658200.0,20.5989,20.6061,20.5844,20.5844,658200.0
2008-03-31 14:00:00,28.5,28.54,28.5,28.53,683000.0,20.5844,20.6133,20.5844,20.6061,683000.0
2008-03-31 14:10:00,28.53,28.55,28.49,28.51,581800.0,20.6061,20.6205,20.5772,20.5917,581800.0
2008-03-31 14:20:00,28.52,28.59,28.51,28.56,754700.0,20.5989,20.6494,20.5917,20.6278,754700.0
2008-03-31 14:30:00,28.56,28.57,28.49,28.49,796100.0,20.6278,20.635,20.5772,20.5772,796100.0
2008-03-31 14:40:00,28.49,28.51,28.43,28.45,786100.0,20.5772,20.5917,20.5339,20.5483,786100.0
2008-03-31 14:50:00,28.45,28.46,28.36,28.44,783400.0,20.5483,20.5555,20.4833,20.5411,783400.0
2008-03-31 15:00:00,28.43,28.45,28.39,28.4,579800.0,20.5339,20.5483,20.505,20.5122,579800.0
2008-03-31 15:10:00,28.4,28.41,28.25,28.3,1777000.0,20.5122,20.5194,20.4039,20.44,1777000.0
2008-03-31 15:20:00,28.3,28.38,28.28,28.31,1185500.0,20.44,20.4978,20.4255,20.4472,1185500.0
2008-03-31 15:30:00,28.32,28.34,28.28,28.31,987900.0,20.4544,20.4689,20.4255,20.4472,987900.0
2008-03-31 15:40:00,28.31,28.44,28.3,28.37,2706200.0,20.4472,20.5411,20.44,20.4905,2706200.0
2008-03-31 15:50:00,28.38,28.38,28.28,28.37,4151900.0,20.4978,20.4978,20.4255,20.4905,4151900.0
2008-04-01 09:30:00,28.82,28.84,28.7,28.79,2678900.0,20.8156,20.83,20.7289,20.7939,2678900.0
2008-04-01 09:40:00,28.79,28.8,28.64,28.65,1044300.0,20.7939,20.8011,20.6856,20.6928,1044300.0
2008-04-01 09:50:00,28.66,28.75,28.63,28.69,1191900.0,20.7,20.765,20.6783,20.7217,1191900.0
2008-04-01 10:00:00,28.7,28.88,28.69,28.84,2729600.0,20.7289,20.8589,20.7217,20.83,2729600.0
2008-04-01 10:10:00,28.85,28.94,28.84,28.94,1287400.0,20.8372,20.9022,20.83,20.9022,1287400.0
2008-04-01 10:20:00,28.93,29.0,28.91,28.98,2975600.0,20.895,20.9456,20.8806,20.9311,2975600.0
2008-04-01 10:30:00,28.99,29.1,28.97,29.09,2609100.0,20.9383,21.0178,20.9239,21.0106,2609100.0
2008-04-01 10:40:00,29.09,29.16,29.06,29.11,2213100.0,21.0106,21.0611,20.9889,21.025,2213100.0
2008-04-01 10:50:00,29.11,29.23,29.09,29.2,1732900.0,21.025,21.1117,21.0106,21.09,1732900.0
2008-04-01 11:00:00,29.21,29.3,29.21,29.27,2836300.0,21.0972,21.1622,21.0972,21.1406,2836300.0
2008-04-01 11:10:00,29.27,29.33,29.27,29.31,1694000.0,21.1406,21.1839,21.1406,21.1695,1694000.0
2008-04-01 11:20:00,29.32,29.33,29.24,29.25,1910700.0,21.1767,21.1839,21.1189,21.1261,1910700.0
2008-04-01 11:30:00,29.26,29.29,29.22,29.25,708200.0,21.1334,21.155,21.1045,21.1261,708200.0
2008-04-01 11:40:00,29.25,29.26,29.17,29.2,1467500.0,21.1261,21.1334,21.0684,21.09,1467500.0
2008-04-01 11:50:00,29.2,29.25,29.2,29.23,918100.0,21.09,21.1261,21.09,21.1117,918100.0
2008-04-01 12:00:00,29.23,29.26,29.2,29.26,965700.0,21.1117,21.1334,21.09,21.1334,965700.0
2008-04-01 12:10:00,29.26,29.29,29.24,29.29,886600.0,21.1334,21.155,21.1189,21.155,886600.0
2008-04-01 12:20:00,29.29,29.3,29.24,29.26,847400.0,21.155,21.1622,21.1189,21.1334,847400.0
2008-04-01 12:30:00,29.26,29.27,29.2,29.2,561200.0,21.1334,21.1406,21.09,21.09,561200.0
2008-04-01 12:40:00,29.2,29.23,29.2,29.21,503200.0,21.09,21.1117,21.09,21.0972,503200.0
2008-04-01 12:50:00,29.21,29.21,29.15,29.15,1160100.0,21.0972,21.0972,21.0539,21.0539,1160100.0
2008-04-01 13:00:00,29.15,29.21,29.15,29.15,656600.0,21.0539,21.0972,21.0539,21.0539,656600.0
2008-04-01 13:10:00,29.16,29.2,29.09,29.18,1557500.0,21.0611,21.09,21.0106,21.0756,1557500.0
2008-04-01 13:20:00,29.18,29.25,29.15,29.21,787200.0,21.0756,21.1261,21.0539,21.0972,787200.0
2008-04-01 13:30:00,29.21,29.25,29.2,29.25,603600.0,21.0972,21.1261,21.09,21.1261,603600.0
2008-04-01 13:40:00,29.25,29.25,29.23,29.25,651200.0,21.1261,21.1261,21.1117,21.1261,651200.0
2008-04-01 13:50:00,29.25,29.29,29.23,29.26,989700.0,21.1261,21.155,21.1117,21.1334,989700.0
2008-04-01 14:00:00,29.26,29.26,29.2,29.22,672500.0,21.1334,21.1334,21.09,21.1045,672500.0
2008-04-01 14:10:00,29.22,29.27,29.21,29.22,954800.0,21.1045,21.1406,21.0972,21.1045,954800.0
2008-04-01 14:20:00,29.23,29.3,29.22,29.28,1095200.0,21.1117,21.1622,21.1045,21.1478,1095200.0
2008-04-01 14:30:00,29.27,29.37,29.24,29.34,2010400.0,21.1406,21.2128,21.1189,21.1911,2010400.0
2008-04-01 14:40:00,29.34,29.39,29.3,29.38,1297800.0,21.1911,21.2272,21.1622,21.22,1297800.0
2008-04-01 14:50:00,29.39,29.42,29.35,29.38,1165700.0,21.2272,21.2489,21.1984,21.22,1165700.0
2008-04-01 15:00:00,29.37,29.42,29.36,29.4,2064900.0,21.2128,21.2489,21.2056,21.2345,2064900.0
2008-04-01 15:10:00,29.4,29.44,29.39,29.42,1467400.0,21.2345,21.2634,21.2272,21.2489,1467400.0
2008-04-01 15:20:00,29.41,29.42,29.37,29.41,1131500.0,21.2417,21.2489,21.2128,21.2417,1131500.0
2008-04-01 15:30:00,29.42,29.42,29.31,29.36,2134800.0,21.2489,21.2489,21.1695,21.2056,2134800.0
2008-04-01 15:40:00,29.36,29.48,29.35,29.44,2793900.0,21.2056,21.2923,21.1984,21.2634,2793900.0
2008-04-01 15:50:00,29.44,29.54,29.44,29.51,4198900.0,21.2634,21.3356,21.2634,21.3139,4198900.0
2008-04-02 09:30:00,29.56,29.58,29.24,29.27,4501800.0,21.35,21.3645,21.1189,21.1406,4501800.0
2008-04-02 09:40:00,29.27,29.28,29.08,29.17,4082300.0,21.1406,21.1478,21.0033,21.0684,4082300.0
2008-04-02 09:50:00,29.18,29.22,29.15,29.19,1656700.0,21.0756,21.1045,21.0539,21.0828,1656700.0
2008-04-02 10:00:00,29.19,29.27,29.14,29.25,1623100.0,21.0828,21.1406,21.0467,21.1261,1623100.0
2008-04-02 10:10:00,29.25,29.26,29.17,29.21,1087000.0,21.1261,21.1334,21.0684,21.0972,1087000.0
2008-04-02 10:20:00,29.22,29.34,29.2,29.32,1640800.0,21.1045,21.1911,21.09,21.1767,1640800.0
2008-04-02 10:30:00,29.32,29.33,29.29,29.33,1564100.0,21.1767,21.1839,21.155,21.1839,1564100.0
2008-04-02 10:40:00,29.33,29.33,29.25,29.25,1315500.0,21.1839,21.1839,21.1261,21.1261,1315500.0
2008-04-02 10:50:00,29.26,29.33,29.25,29.27,1264800.0,21.1334,21.1839,21.1261,21.1406,1264800.0
2008-04-02 11:00:00,29.28,29.3,29.2,29.24,988400.0,21.1478,21.1622,21.09,21.1189,988400.0
2008-04-02 11:10:00,29.23,29.3,29.21,29.24,1281800.0,21.1117,21.1622,21.0972,21.1189,1281800.0
2008-04-02 11:20:00,29.24,29.25,29.2,29.24,883600.0,21.1189,21.1261,21.09,21.1189,883600.0
2008-04-02 11:30:00,29.23,29.29,29.21,29.26,1035700.0,21.1117,21.155,21.0972,21.1334,1035700.0
2008-04-02 11:40:00,29.26,29.3,29.24,29.29,439700.0,21.1334,21.1622,21.1189,21.155,439700.0
2008-04-02 11:50:00,29.3,29.3,29.26,29.29,608200.0,21.1622,21.1622,21.1334,21.155,608200.0
2008-04-02 12:00:00,29.28,29.32,29.27,29.28,469800.0,21.1478,21.1767,21.1406,21.1478,469800.0
2008-04-02 12:10:00,29.28,29.28,29.23,29.25,419100.0,21.1478,21.1478,21.1117,21.1261,419100.0
2008-04-02 12:20:00,29.25,29.27,29.2,29.22,775900.0,21.1261,21.1406,21.09,21.1045,775900.0
2008-04-02 12:30:00,29.21,29.25,29.21,29.22,324100.0,21.0972,21.1261,21.0972,21.1045,324100.0
2008-04-02 12:40:00,29.23,29.31,29.22,29.29,1138000.0,21.1117,21.1695,21.1045,21.155,1138000.0
2008-04-02 12:50:00,29.29,29.29,29.23,29.24,843000.0,21.155,21.155,21.1117,21.1189,843000.0
2008-04-02 13:00:00,29.24,29.25,29.14,29.15,899200.0,21.1189,21.1261,21.0467,21.0539,899200.0
2008-04-02 13:10:00,29.15,29.19,29.13,29.19,659000.0,21.0539,21.0828,21.0395,21.0828,659000.0
2008-04-02 13:20:00,29.18,29.23,29.16,29.22,470500.0,21.0756,21.1117,21.0611,21.1045,470500.0
2008-04-02 13:30:00,29.22,29.23,29.16,29.22,544800.0,21.1045,21.1117,21.0611,21.1045,544800.0
2008-04-02 13:40:00,29.22,29.25,29.18,29.2,652200.0,21.1045,21.1261,21.0756,21.09,652200.0
2008-04-02 13:50:00,29.2,29.23,29.15,29.15,704100.0,21.09,21.1117,21.0539,21.0539,704100.0
2008-04-02 14:00:00,29.16,29.2,29.14,29.19,1052400.0,21.0611,21.09,21.0467,21.0828,1052400.0
2008-04-02 14:10:00,29.2,29.23,29.18,29.2,499300.0,21.09,21.1117,21.0756,21.09,499300.0
2008-04-02 14:20:00,29.2,29.2,29.1,29.12,772400.0,21.09,21.09,21.0178,21.0322,772400.0
2008-04-02 14:30:00,29.12,29.13,29.03,29.08,1095000.0,21.0322,21.0395,20.9672,21.0033,1095000.0
2008-04-02 14:40:00,29.08,29.1,29.01,29.01,716100.0,21.0033,21.0178,20.9528,20.9528,716100.0
2008-04-02 14:50:00,29.01,29.12,29.0,29.08,1670200.0,20.9528,21.0322,20.9456,21.0033,1670200.0
2008-04-02 15:00:00,29.08,29.08,29.01,29.05,865100.0,21.0033,21.0033,20.9528,20.9817,865100.0
2008-04-02 15:10:00,29.05,29.09,29.03,29.07,1402500.0,20.9817,21.0106,20.9672,20.9961,1402500.0
2008-04-02 15:20:00,29.07,29.08,29.01,29.06,1407800.0,20.9961,21.0033,20.9528,20.9889,1407800.0
2008-04-02 15:30:00,29.07,29.07,29.0,29.01,1136600.0,20.9961,20.9961,20.9456,20.9528,1136600.0
2008-04-02 15:40:00,29.01,29.11,29.0,29.11,1411600.0,20.9528,21.025,20.9456,21.025,1411600.0
2008-04-02 15:50:00,29.1,29.17,29.05,29.15,2281500.0,21.0178,21.0684,20.9817,21.0539,2281500.0
2008-04-03 09:30:00,29.05,29.15,28.97,28.98,1636900.0,20.9817,21.0539,20.9239,20.9311,1636900.0
2008-04-03 09:40:00,28.97,29.0,28.88,28.98,826900.0,20.9239,20.9456,20.8589,20.9311,826900.0
2008-04-03 09:50:00,28.98,29.02,28.93,28.99,963400.0,20.9311,20.96,20.895,20.9383,963400.0
2008-04-03 10:00:00,28.99,29.1,28.97,28.99,1697000.0,20.9383,21.0178,20.9239,20.9383,1697000.0
2008-04-03 10:10:00,28.99,29.0,28.87,28.87,1399900.0,20.9383,20.9456,20.8517,20.8517,1399900.0
2008-04-03 10:20:00,28.87,28.95,28.84,28.93,979700.0,20.8517,20.9095,20.83,20.895,979700.0
2008-04-03 10:30:00,28.93,28.95,28.91,28.92,792500.0,20.895,20.9095,20.8806,20.8878,792500.0
2008-04-03 10:40:00,28.93,28.93,28.87,28.89,461200.0,20.895,20.895,20.8517,20.8661,461200.0
2008-04-03 10:50:00,28.89,28.92,28.8,28.86,820900.0,20.8661,20.8878,20.8011,20.8445,820900.0
2008-04-03 11:00:00,28.85,28.95,28.85,28.93,724600.0,20.8372,20.9095,20.8372,20.895,724600.0
2008-04-03 11:10:00,28.93,29.0,28.92,29.0,799000.0,20.895,20.9456,20.8878,20.9456,799000.0
2008-04-03 11:20:00,29.0,29.0,28.95,29.0,1048100.0,20.9456,20.9456,20.9095,20.9456,1048100.0
2008-04-03 11:30:00,28.99,29.06,28.98,29.06,893500.0,20.9383,20.9889,20.9311,20.9889,893500.0
2008-04-03 11:40:00,29.06,29.06,28.99,29.05,802900.0,20.9889,20.9889,20.9383,20.9817,802900.0
2008-04-03 11:50:00,29.05,29.1,29.03,29.06,423400.0,20.9817,21.0178,20.9672,20.9889,423400.0
2008-04-03 12:00:00,29.06,29.16,29.06,29.14,834200.0,20.9889,21.0611,20.9889,21.0467,834200.0
2008-04-03 12:10:00,29.13,29.19,29.1,29.18,482400.0,21.0395,21.0828,21.0178,21.0756,482400.0
2008-04-03 12:20:00,29.18,29.19,29.12,29.15,379700.0,21.0756,21.0828,21.0322,21.0539,379700.0
2008-04-03 12:30:00,29.14,29.23,29.12,29.23,705700.0,21.0467,21.1117,21.0322,21.1117,705700.0
2008-04-03 12:40:00,29.23,29.27,29.2,29.23,1050600.0,21.1117,21.1406,21.09,21.1117,1050600.0
2008-04-03 12:50:00,29.23,29.25,29.19,29.24,992900.0,21.1117,21.1261,21.0828,21.1189,992900.0
2008-04-03 13:00:00,29.23,29.28,29.23,29.23,859200.0,21.1117,21.1478,21.1117,21.1117,859200.0
2008-04-03 13:10:00,29.24,29.32,29.22,29.31,620700.0,21.1189,21.1767,21.1045,21.1695,620700.0
2008-04-03 13:20:00,29.31,29.32,29.23,29.23,434300.0,21.1695,21.1767,21.1117,21.1117,434300.0
2008-04-03 13:30:00,29.23,29.24,29.13,29.13,639300.0,21.1117,21.1189,21.0395,21.0395,639300.0
2008-04-03 13:40:00,29.13,29.14,29.07,29.11,632700.0,21.0395,21.0467,20.9961,21.025,632700.0
2008-04-03 13:50:00,29.11,29.11,29.04,29.04,962600.0,21.025,21.025,20.9745,20.9745,962600.0
2008-04-03 14:00:00,29.04,29.15,29.04,29.14,683400.0,20.9745,21.0539,20.9745,21.0467,683400.0
2008-04-03 14:10:00,29.15,29.18,29.07,29.08,738800.0,21.0539,21.0756,20.9961,21.0033,738800.0
2008-04-03 14:20:00,29.09,29.13,29.08,29.12,376200.0,21.0106,21.0395,21.0033,21.0322,376200.0
2008-04-03 14:30:00,29.13,29.16,29.03,29.04,664500.0,21.0395,21.0611,20.9672,20.9745,664500.0
2008-04-03 14:40:00,29.04,29.13,29.04,29.13,517700.0,20.9745,21.0395,20.9745,21.0395,517700.0
2008-04-03 14:50:00,29.12,29.25,29.12,29.24,633500.0,21.0322,21.1261,21.0322,21.1189,633500.0
2008-04-03 15:00:00,29.23,29.25,29.22,29.23,660900.0,21.1117,21.1261,21.1045,21.1117,660900.0
2008-04-03 15:10:00,29.24,29.24,29.16,29.18,589300.0,21.1189,21.1189,21.0611,21.0756,589300.0
2008-04-03 15:20:00,29.17,29.18,29.08,29.09,1354100.0,21.0684,21.0756,21.0033,21.0106,1354100.0
2008-04-03 15:30:00,29.08,29.1,29.04,29.05,1610900.0,21.0033,21.0178,20.9745,20.9817,1610900.0
2008-04-03 15:40:00,29.06,29.06,28.95,29.0,2197700.0,20.9889,20.9889,20.9095,20.9456,2197700.0
2008-04-03 15:50:00,29.0,29.06,28.94,29.0,3018300.0,20.9456,20.9889,20.9022,20.9456,3018300.0
2008-04-04 09:30:00,29.13,29.15,28.85,28.9,1508200.0,21.0395,21.0539,20.8372,20.8733,1508200.0
2008-04-04 09:40:00,28.89,28.98,28.76,28.87,2259800.0,20.8661,20.9311,20.7722,20.8517,2259800.0
2008-04-04 09:50:00,28.88,28.96,28.79,28.9,1329600.0,20.8589,20.9167,20.7939,20.8733,1329600.0
2008-04-04 10:00:00,28.91,28.93,28.82,28.82,1122800.0,20.8806,20.895,20.8156,20.8156,1122800.0
2008-04-04 10:10:00,28.83,28.86,28.75,28.78,1694400.0,20.8228,20.8445,20.765,20.7867,1694400.0
2008-04-04 10:20:00,28.79,28.9,28.75,28.81,820000.0,20.7939,20.8733,20.765,20.8083,820000.0
2008-04-04 10:30:00,28.8,28.83,28.74,28.77,837000.0,20.8011,20.8228,20.7578,20.7794,837000.0
2008-04-04 10:40:00,28.77,28.85,28.77,28.84,898800.0,20.7794,20.8372,20.7794,20.83,898800.0
2008-04-04 10:50:00,28.84,28.88,28.82,28.85,884100.0,20.83,20.8589,20.8156,20.8372,884100.0
2008-04-04 11:00:00,28.85,28.87,28.8,28.85,1013400.0,20.8372,20.8517,20.8011,20.8372,1013400.0
2008-04-04 11:10:00,28.85,28.9,28.84,28.85,705200.0,20.8372,20.8733,20.83,20.8372,705200.0
2008-04-04 11:20:00,28.86,28.92,28.85,28.91,371300.0,20.8445,20.8878,20.8372,20.8806,371300.0
2008-04-04 11:30:00,28.92,28.96,28.88,28.88,811300.0,20.8878,20.9167,20.8589,20.8589,811300.0
2008-04-04 11:40:00,28.89,28.89,28.83,28.85,484000.0,20.8661,20.8661,20.8228,20.8372,484000.0
2008-04-04 11:50:00,28.85,28.89,28.85,28.89,650900.0,20.8372,20.8661,20.8372,20.8661,650900.0
2008-04-04 12:00:00,28.88,28.98,28.88,28.97,831900.0,20.8589,20.9311,20.8589,20.9239,831900.0
2008-04-04 12:10:00,28.98,29.11,28.95,29.09,1811000.0,20.9311,21.025,20.9095,21.0106,1811000.0
2008-04-04 12:20:00,29.08,29.09,28.97,29.0,893900.0,21.0033,21.0106,20.9239,20.9456,893900.0
2008-04-04 12:30:00,28.99,29.09,28.95,29.08,763500.0,20.9383,21.0106,20.9095,21.0033,763500.0
2008-04-04 12:40:00,29.08,29.14,29.05,29.06,871600.0,21.0033,21.0467,20.9817,20.9889,871600.0
2008-04-04 12:50:00,29.06,29.19,29.05,29.17,756600.0,20.9889,21.0828,20.9817,21.0684,756600.0
2008-04-04 13:00:00,29.17,29.19,29.11,29.14,663300.0,21.0684,21.0828,21.025,21.0467,663300.0
2008-04-04 13:10:00,29.14,29.24,29.14,29.19,945900.0,21.0467,21.1189,21.0467,21.0828,945900.0
2008-04-04 13:20:00,29.19,29.26,29.19,29.24,994200.0,21.0828,21.1334,21.0828,21.1189,994200.0
2008-04-04 13:30:00,29.24,29.25,29.15,29.16,368900.0,21.1189,21.1261,21.0539,21.0611,368900.0
2008-04-04 13:40:00,29.16,29.22,29.13,29.2,415900.0,21.0611,21.1045,21.0395,21.09,415900.0
2008-04-04 13:50:00,29.21,29.21,29.1,29.11,689300.0,21.0972,21.0972,21.0178,21.025,689300.0
2008-04-04 14:00:00,29.11,29.18,29.11,29.17,685000.0,21.025,21.0756,21.025,21.0684,685000.0
2008-04-04 14:10:00,29.17,29.18,29.12,29.13,661100.0,21.0684,21.0756,21.0322,21.0395,661100.0
2008-04-04 14:20:00,29.14,29.19,29.12,29.19,536200.0,21.0467,21.0828,21.0322,21.0828,536200.0
2008-04-04 14:30:00,29.2,29.2,29.12,29.17,851900.0,21.09,21.09,21.0322,21.0684,851900.0
2008-04-04 14:40:00,29.17,29.2,29.16,29.2,461700.0,21.0684,21.09,21.0611,21.09,461700.0
2008-04-04 14:50:00,29.2,29.23,29.16,29.17,661300.0,21.09,21.1117,21.0611,21.0684,661300.0
2008-04-04 15:00:00,29.16,29.23,29.13,29.2,1399400.0,21.0611,21.1117,21.0395,21.09,1399400.0
2008-04-04 15:10:00,29.2,29.22,29.16,29.21,1600800.0,21.09,21.1045,21.0611,21.0972,1600800.0
2008-04-04 15:20:00,29.21,29.22,29.17,29.2,1213000.0,21.0972,21.1045,21.0684,21.09,1213000.0
2008-04-04 15:30:00,29.2,29.21,29.12,29.13,1360900.0,21.09,21.0972,21.0322,21.0395,1360900.0
2008-04-04 15:40:00,29.12,29.17,29.09,29.13,1516300.0,21.0322,21.0684,21.0106,21.0395,1516300.0
2008-04-04 15:50:00,29.13,29.16,29.09,29.16,3191100.0,21.0395,21.0611,21.0106,21.0611,3191100.0
2008-04-07 09:30:00,29.62,29.62,29.3,29.37,2930800.0,21.3934,21.3934,21.1622,21.2128,2930800.0
2008-04-07 09:40:00,29.37,29.39,29.33,29.35,1376200.0,21.2128,21.2272,21.1839,21.1984,1376200.0
2008-04-07 09:50:00,29.35,29.47,29.33,29.47,1766800.0,21.1984,21.285,21.1839,21.285,1766800.0
2008-04-07 10:00:00,29.47,29.51,29.36,29.38,1473400.0,21.285,21.3139,21.2056,21.22,1473400.0
2008-04-07 10:10:00,29.38,29.43,29.37,29.42,722700.0,21.22,21.2561,21.2128,21.2489,722700.0
2008-04-07 10:20:00,29.42,29.46,29.4,29.4,780700.0,21.2489,21.2778,21.2345,21.2345,780700.0
2008-04-07 10:30:00,29.41,29.41,29.25,29.28,1605900.0,21.2417,21.2417,21.1261,21.1478,1605900.0
2008-04-07 10:40:00,29.29,29.35,29.27,29.31,852000.0,21.155,21.1984,21.1406,21.1695,852000.0
2008-04-07 10:50:00,29.31,29.36,29.29,29.3,640400.0,21.1695,21.2056,21.155,21.1622,640400.0
2008-04-07 11:00:00,29.31,29.36,29.17,29.18,1281000.0,21.1695,21.2056,21.0684,21.0756,1281000.0
2008-04-07 11:10:00,29.18,29.27,29.11,29.26,1244600.0,21.0756,21.1406,21.025,21.1334,1244600.0
2008-04-07 11:20:00,29.26,29.27,29.23,29.25,525000.0,21.1334,21.1406,21.1117,21.1261,525000.0
2008-04-07 11:30:00,29.25,29.27,29.2,29.27,715500.0,21.1261,21.1406,21.09,21.1406,715500.0
2008-04-07 11:40:00,29.26,29.34,29.25,29.29,1293500.0,21.1334,21.1911,21.1261,21.155,1293500.0
2008-04-07 11:50:00,29.29,29.31,29.25,29.25,634500.0,21.155,21.1695,21.1261,21.1261,634500.0
2008-04-07 12:00:00,29.26,29.27,29.22,29.25,749500.0,21.1334,21.1406,21.1045,21.1261,749500.0
2008-04-07 12:10:00,29.25,29.31,29.22,29.23,817800.0,21.1261,21.1695,21.1045,21.1117,817800.0
2008-04-07 12:20:00,29.22,29.3,29.21,29.28,645900.0,21.1045,21.1622,21.0972,21.1478,645900.0
2008-04-07 12:30:00,29.28,29.32,29.25,29.32,598800.0,21.1478,21.1767,21.1261,21.1767,598800.0
2008-04-07 12:40:00,29.31,29.35,29.29,29.29,633100.0,21.1695,21.1984,21.155,21.155,633100.0
2008-04-07 12:50:00,29.29,29.3,29.13,29.17,1325800.0,21.155,21.1622,21.0395,21.0684,1325800.0
2008-04-07 13:00:00,29.17,29.24,29.17,29.18,942800.0,21.0684,21.1189,21.0684,21.0756,942800.0
2008-04-07 13:10:00,29.19,29.21,29.18,29.19,787000.0,21.0828,21.0972,21.0756,21.0828,787000.0
2008-04-07 13:20:00,29.19,29.19,29.18,29.19,423500.0,21.0828,21.0828,21.0756,21.0828,423500.0
2008-04-07 13:30:00,29.18,29.2,29.16,29.18,604100.0,21.0756,21.09,21.0611,21.0756,604100.0
2008-04-07 13:40:00,29.18,29.19,29.15,29.16,1039700.0,21.0756,21.0828,21.0539,21.0611,1039700.0
2008-04-07 13:50:00,29.16,29.17,29.09,29.11,1141500.0,21.0611,21.0684,21.0106,21.025,1141500.0
2008-04-07 14:00:00,29.11,29.18,29.1,29.17,995500.0,21.025,21.0756,21.0178,21.0684,995500.0
2008-04-07 14:10:00,29.17,29.18,29.14,29.16,397700.0,21.0684,21.0756,21.0467,21.0611,397700.0
2008-04-07 14:20:00,29.17,29.19,29.15,29.16,704400.0,21.0684,21.0828,21.0539,21.0611,704400.0
2008-04-07 14:30:00,29.16,29.17,29.07,29.11,900700.0,21.0611,21.0684,20.9961,21.025,900700.0
2008-04-07 14:40:00,29.1,29.12,29.04,29.05,778300.0,21.0178,21.0322,20.9745,20.9817,778300.0
2008-04-07 14:50:00,29.05,29.13,29.05,29.06,1262000.0,20.9817,21.0395,20.9817,20.9889,1262000.0
2008-04-07 15:00:00,29.06,29.12,29.03,29.08,1261900.0,20.9889,21.0322,20.9672,21.0033,1261900.0
2008-04-07 15:10:00,29.08,29.18,29.05,29.17,1132500.0,21.0033,21.0756,20.9817,21.0684,1132500.0
2008-04-07 15:20:00,29.16,29.23,29.13,29.19,1326700.0,21.0611,21.1117,21.0395,21.0828,1326700.0
2008-04-07 15:30:00,29.19,29.2,29.1,29.13,1543800.0,21.0828,21.09,21.0178,21.0395,1543800.0
2008-04-07 15:40:00,29.12,29.16,29.1,29.11,1326500.0,21.0322,21.0611,21.0178,21.025,1326500.0
2008-04-07 15:50:00,29.11,29.17,29.11,29.16,1671600.0,21.025,21.0684,21.025,21.0611,1671600.0
2008-04-08 09:30:00,28.94,29.0,28.85,28.87,1778500.0,20.9022,20.9456,20.8372,20.8517,1778500.0
2008-04-08 09:40:00,28.86,28.88,28.8,28.84,1036900.0,20.8445,20.8589,20.8011,20.83,1036900.0
2008-04-08 09:50:00,28.85,28.87,28.79,28.8,903500.0,20.8372,20.8517,20.7939,20.8011,903500.0
2008-04-08 10:00:00,28.79,28.83,28.75,28.79,1626100.0,20.7939,20.8228,20.765,20.7939,1626100.0
2008-04-08 10:10:00,28.79,28.83,28.68,28.69,1615600.0,20.7939,20.8228,20.7144,20.7217,1615600.0
2008-04-08 10:20:00,28.69,28.76,28.68,28.74,1481800.0,20.7217,20.7722,20.7144,20.7578,1481800.0
2008-04-08 10:30:00,28.73,28.83,28.71,28.82,896300.0,20.7506,20.8228,20.7361,20.8156,896300.0
2008-04-08 10:40:00,28.82,28.85,28.78,28.81,609900.0,20.8156,20.8372,20.7867,20.8083,609900.0
2008-04-08 10:50:00,28.82,28.84,28.79,28.82,825600.0,20.8156,20.83,20.7939,20.8156,825600.0
2008-04-08 11:00:00,28.82,28.83,28.75,28.82,765600.0,20.8156,20.8228,20.765,20.8156,765600.0
2008-04-08 11:10:00,28.83,28.85,28.81,28.82,433100.0,20.8228,20.8372,20.8083,20.8156,433100.0
2008-04-08 11:20:00,28.83,28.83,28.79,28.81,501000.0,20.8228,20.8228,20.7939,20.8083,501000.0
2008-04-08 11:30:00,28.8,28.83,28.79,28.79,665300.0,20.8011,20.8228,20.7939,20.7939,665300.0
2008-04-08 11:40:00,28.79,28.81,28.75,28.75,607500.0,20.7939,20.8083,20.765,20.765,607500.0
2008-04-08 11:50:00,28.76,28.79,28.74,28.77,619400.0,20.7722,20.7939,20.7578,20.7794,619400.0
2008-04-08 12:00:00,28.76,28.8,28.74,28.76,574200.0,20.7722,20.8011,20.7578,20.7722,574200.0
2008-04-08 12:10:00,28.76,28.9,28.72,28.76,716800.0,20.7722,20.8733,20.7433,20.7722,716800.0
2008-04-08 12:20:00,28.77,28.79,28.74,28.75,569200.0,20.7794,20.7939,20.7578,20.765,569200.0
2008-04-08 12:30:00,28.76,28.79,28.74,28.76,731800.0,20.7722,20.7939,20.7578,20.7722,731800.0
2008-04-08 12:40:00,28.77,28.78,28.73,28.73,361600.0,20.7794,20.7867,20.7506,20.7506,361600.0
2008-04-08 12:50:00,28.74,28.75,28.73,28.73,568800.0,20.7578,20.765,20.7506,20.7506,568800.0
2008-04-08 13:00:00,28.74,28.76,28.71,28.76,504100.0,20.7578,20.7722,20.7361,20.7722,504100.0
2008-04-08 13:10:00,28.75,28.8,28.74,28.74,375900.0,20.765,20.8011,20.7578,20.7578,375900.0
2008-04-08 13:20:00,28.74,28.76,28.72,28.73,614800.0,20.7578,20.7722,20.7433,20.7506,614800.0
2008-04-08 13:30:00,28.72,28.73,28.7,28.71,872700.0,20.7433,20.7506,20.7289,20.7361,872700.0
2008-04-08 13:40:00,28.71,28.73,28.68,28.72,805600.0,20.7361,20.7506,20.7144,20.7433,805600.0
2008-04-08 13:50:00,28.72,28.75,28.7,28.7,662800.0,20.7433,20.765,20.7289,20.7289,662800.0
2008-04-08 14:00:00,28.7,28.72,28.61,28.61,1258000.0,20.7289,20.7433,20.6639,20.6639,1258000.0
2008-04-08 14:10:00,28.62,28.66,28.61,28.63,745100.0,20.6711,20.7,20.6639,20.6783,745100.0
2008-04-08 14:20:00,28.62,28.66,28.61,28.65,793800.0,20.6711,20.7,20.6639,20.6928,793800.0
2008-04-08 14:30:00,28.65,28.69,28.54,28.67,839800.0,20.6928,20.7217,20.6133,20.7072,839800.0
2008-04-08 14:40:00,28.68,28.72,28.63,28.71,852300.0,20.7144,20.7433,20.6783,20.7361,852300.0
2008-04-08 14:50:00,28.71,28.8,28.7,28.79,1319000.0,20.7361,20.8011,20.7289,20.7939,1319000.0
2008-04-08 15:00:00,28.8,28.8,28.73,28.77,1007100.0,20.8011,20.8011,20.7506,20.7794,1007100.0
2008-04-08 15:10:00,28.78,28.78,28.76,28.77,555700.0,20.7867,20.7867,20.7722,20.7794,555700.0
2008-04-08 15:20:00,28.77,28.81,28.73,28.78,1201400.0,20.7794,20.8083,20.7506,20.7867,1201400.0
2008-04-08 15:30:00,28.77,28.85,28.77,28.79,2096600.0,20.7794,20.8372,20.7794,20.7939,2096600.0
2008-04-08 15:40:00,28.79,28.84,28.77,28.82,1253600.0,20.7939,20.83,20.7794,20.8156,1253600.0
2008-04-08 15:50:00,28.81,28.82,28.73,28.79,2481600.0,20.8083,20.8156,20.7506,20.7939,2481600.0
2008-04-09 09:30:00,28.69,28.87,28.69,28.81,1155700.0,20.7217,20.8517,20.7217,20.8083,1155700.0
2008-04-09 09:40:00,28.8,28.84,28.68,28.72,1101800.0,20.8011,20.83,20.7144,20.7433,1101800.0
2008-04-09 09:50:00,28.72,28.86,28.72,28.76,1342400.0,20.7433,20.8445,20.7433,20.7722,1342400.0
2008-04-09 10:00:00,28.76,28.8,28.69,28.79,922600.0,20.7722,20.8011,20.7217,20.7939,922600.0
2008-04-09 10:10:00,28.79,28.88,28.77,28.87,1124900.0,20.7939,20.8589,20.7794,20.8517,1124900.0
2008-04-09 10:20:00,28.87,28.94,28.82,28.88,929400.0,20.8517,20.9022,20.8156,20.8589,929400.0
2008-04-09 10:30:00,28.88,28.89,28.75,28.78,1148000.0,20.8589,20.8661,20.765,20.7867,1148000.0
2008-04-09 10:40:00,28.77,28.89,28.74,28.85,1102500.0,20.7794,20.8661,20.7578,20.8372,1102500.0
2008-04-09 10:50:00,28.86,28.86,28.75,28.79,968100.0,20.8445,20.8445,20.765,20.7939,968100.0
2008-04-09 11:00:00,28.79,28.82,28.78,28.8,538300.0,20.7939,20.8156,20.7867,20.8011,538300.0
2008-04-09 11:10:00,28.79,28.9,28.77,28.81,661300.0,20.7939,20.8733,20.7794,20.8083,661300.0
2008-04-09 11:20:00,28.81,28.81,28.71,28.76,832000.0,20.8083,20.8083,20.7361,20.7722,832000.0
2008-04-09 11:30:00,28.77,28.77,28.62,28.65,1203800.0,20.7794,20.7794,20.6711,20.6928,1203800.0
2008-04-09 11:40:00,28.65,28.69,28.64,28.68,592500.0,20.6928,20.7217,20.6856,20.7144,592500.0
2008-04-09 11:50:00,28.67,28.8,28.61,28.63,928700.0,20.7072,20.8011,20.6639,20.6783,928700.0
2008-04-09 12:00:00,28.64,28.8,28.62,28.7,857800.0,20.6856,20.8011,20.6711,20.7289,857800.0
2008-04-09 12:10:00,28.7,28.73,28.68,28.71,292700.0,20.7289,20.7506,20.7144,20.7361,292700.0
2008-04-09 12:20:00,28.71,28.78,28.68,28.77,516000.0,20.7361,20.7867,20.7144,20.7794,516000.0
2008-04-09 12:30:00,28.77,28.8,28.75,28.77,402800.0,20.7794,20.8011,20.765,20.7794,402800.0
2008-04-09 12:40:00,28.78,28.79,28.65,28.65,847600.0,20.7867,20.7939,20.6928,20.6928,847600.0
2008-04-09 12:50:00,28.65,28.69,28.6,28.61,688600.0,20.6928,20.7217,20.6567,20.6639,688600.0
2008-04-09 13:00:00,28.61,28.69,28.6,28.68,541200.0,20.6639,20.7217,20.6567,20.7144,541200.0
2008-04-09 13:10:00,28.68,28.76,28.68,28.76,409600.0,20.7144,20.7722,20.7144,20.7722,409600.0
2008-04-09 13:20:00,28.75,28.76,28.68,28.68,364500.0,20.765,20.7722,20.7144,20.7144,364500.0
2008-04-09 13:30:00,28.69,28.7,28.65,28.69,476800.0,20.7217,20.7289,20.6928,20.7217,476800.0
2008-04-09 13:40:00,28.7,28.7,28.65,28.66,426200.0,20.7289,20.7289,20.6928,20.7,426200.0
2008-04-09 13:50:00,28.66,28.69,28.65,28.69,225600.0,20.7,20.7217,20.6928,20.7217,225600.0
2008-04-09 14:00:00,28.68,28.72,28.68,28.69,371400.0,20.7144,20.7433,20.7144,20.7217,371400.0
2008-04-09 14:10:00,28.69,28.7,28.61,28.61,1063800.0,20.7217,20.7289,20.6639,20.6639,1063800.0
2008-04-09 14:20:00,28.62,28.65,28.59,28.63,839800.0,20.6711,20.6928,20.6494,20.6783,839800.0
2008-04-09 14:30:00,28.62,28.65,28.6,28.65,481200.0,20.6711,20.6928,20.6567,20.6928,481200.0
2008-04-09 14:40:00,28.64,28.65,28.56,28.56,960200.0,20.6856,20.6928,20.6278,20.6278,960200.0
2008-04-09 14:50:00,28.57,28.6,28.54,28.56,1446700.0,20.635,20.6567,20.6133,20.6278,1446700.0
2008-04-09 15:00:00,28.57,28.71,28.55,28.7,1629500.0,20.635,20.7361,20.6205,20.7289,1629500.0
2008-04-09 15:10:00,28.7,29.03,28.62,28.67,2039500.0,20.7289,20.9672,20.6711,20.7072,2039500.0
2008-04-09 15:20:00,28.67,28.74,28.64,28.72,742200.0,20.7072,20.7578,20.6856,20.7433,742200.0
2008-04-09 15:30:00,28.72,28.82,28.7,28.81,1208400.0,20.7433,20.8156,20.7289,20.8083,1208400.0
2008-04-09 15:40:00,28.8,29.04,28.79,28.98,3011300.0,20.8011,20.9745,20.7939,20.9311,3011300.0
2008-04-09 15:50:00,28.99,28.99,28.82,28.92,3480100.0,20.9383,20.9383,20.8156,20.8878,3480100.0
2008-04-10 09:30:00,28.85,29.11,28.8,28.8,2451800.0,20.8372,21.025,20.8011,20.8011,2451800.0
2008-04-10 09:40:00,28.81,29.0,28.8,28.89,3313100.0,20.8083,20.9456,20.8011,20.8661,3313100.0
2008-04-10 09:50:00,28.89,28.98,28.85,28.94,1368900.0,20.8661,20.9311,20.8372,20.9022,1368900.0
2008-04-10 10:00:00,28.94,29.06,28.87,29.03,1860400.0,20.9022,20.9889,20.8517,20.9672,1860400.0
2008-04-10 10:10:00,29.03,29.1,28.93,28.94,1342900.0,20.9672,21.0178,20.895,20.9022,1342900.0
2008-04-10 10:20:00,28.94,29.18,28.93,29.12,1670100.0,20.9022,21.0756,20.895,21.0322,1670100.0
2008-04-10 10:30:00,29.1,29.25,29.1,29.15,2626800.0,21.0178,21.1261,21.0178,21.0539,2626800.0
2008-04-10 10:40:00,29.16,29.27,29.15,29.23,1639200.0,21.0611,21.1406,21.0539,21.1117,1639200.0
2008-04-10 10:50:00,29.23,29.34,29.22,29.31,1501700.0,21.1117,21.1911,21.1045,21.1695,1501700.0
2008-04-10 11:00:00,29.31,29.34,29.28,29.3,1012900.0,21.1695,21.1911,21.1478,21.1622,1012900.0
2008-04-10 11:10:00,29.3,29.35,29.26,29.3,1148500.0,21.1622,21.1984,21.1334,21.1622,1148500.0
2008-04-10 11:20:00,29.31,29.37,29.31,29.32,966800.0,21.1695,21.2128,21.1695,21.1767,966800.0
2008-04-10 11:30:00,29.33,29.39,29.3,29.33,1022800.0,21.1839,21.2272,21.1622,21.1839,1022800.0
2008-04-10 11:40:00,29.33,29.4,29.33,29.39,839000.0,21.1839,21.2345,21.1839,21.2272,839000.0
2008-04-10 11:50:00,29.38,29.39,29.32,29.33,741800.0,21.22,21.2272,21.1767,21.1839,741800.0
2008-04-10 12:00:00,29.33,29.38,29.26,29.26,1738000.0,21.1839,21.22,21.1334,21.1334,1738000.0
2008-04-10 12:10:00,29.27,29.27,29.19,29.24,1390100.0,21.1406,21.1406,21.0828,21.1189,1390100.0
2008-04-10 12:20:00,29.24,29.25,29.22,29.24,711400.0,21.1189,21.1261,21.1045,21.1189,711400.0
2008-04-10 12:30:00,29.23,29.3,29.23,29.27,1283500.0,21.1117,21.1622,21.1117,21.1406,1283500.0
2008-04-10 12:40:00,29.27,29.28,29.19,29.2,735400.0,21.1406,21.1478,21.0828,21.09,735400.0
2008-04-10 12:50:00,29.2,29.21,29.15,29.19,690800.0,21.09,21.0972,21.0539,21.0828,690800.0
2008-04-10 13:00:00,29.19,29.2,29.16,29.19,568900.0,21.0828,21.09,21.0611,21.0828,568900.0
2008-04-10 13:10:00,29.18,29.26,29.18,29.19,740700.0,21.0756,21.1334,21.0756,21.0828,740700.0
2008-04-10 13:20:00,29.19,29.25,29.18,29.22,715100.0,21.0828,21.1261,21.0756,21.1045,715100.0
2008-04-10 13:30:00,29.23,29.27,29.2,29.26,1103800.0,21.1117,21.1406,21.09,21.1334,1103800.0
2008-04-10 13:40:00,29.26,29.29,29.23,29.27,1142000.0,21.1334,21.155,21.1117,21.1406,1142000.0
2008-04-10 13:50:00,29.26,29.27,29.13,29.14,1138800.0,21.1334,21.1406,21.0395,21.0467,1138800.0
2008-04-10 14:00:00,29.13,29.2,29.13,29.19,1155100.0,21.0395,21.09,21.0395,21.0828,1155100.0
2008-04-10 14:10:00,29.19,29.3,29.15,29.18,1071300.0,21.0828,21.1622,21.0539,21.0756,1071300.0
2008-04-10 14:20:00,29.19,29.21,29.12,29.14,894600.0,21.0828,21.0972,21.0322,21.0467,894600.0
2008-04-10 14:30:00,29.13,29.13,29.07,29.09,1772900.0,21.0395,21.0395,20.9961,21.0106,1772900.0
2008-04-10 14:40:00,29.1,29.15,29.08,29.14,1154800.0,21.0178,21.0539,21.0033,21.0467,1154800.0
2008-04-10 14:50:00,29.14,29.25,29.12,29.21,1459200.0,21.0467,21.1261,21.0322,21.0972,1459200.0
2008-04-10 15:00:00,29.2,29.24,29.17,29.24,804000.0,21.09,21.1189,21.0684,21.1189,804000.0
2008-04-10 15:10:00,29.23,29.24,29.13,29.15,1158600.0,21.1117,21.1189,21.0395,21.0539,1158600.0
2008-04-10 15:20:00,29.16,29.19,29.14,29.16,1458100.0,21.0611,21.0828,21.0467,21.0611,1458100.0
2008-04-10 15:30:00,29.16,29.16,29.02,29.04,2569700.0,21.0611,21.0611,20.96,20.9745,2569700.0
2008-04-10 15:40:00,29.03,29.1,28.95,29.09,2450300.0,20.9672,21.0178,20.9095,21.0106,2450300.0
2008-04-10 15:50:00,29.09,29.18,29.08,29.1,4332700.0,21.0106,21.0756,21.0033,21.0178,4332700.0
2008-04-11 09:30:00,28.87,29.01,28.84,28.93,1646500.0,20.8517,20.9528,20.83,20.895,1646500.0
2008-04-11 09:40:00,28.93,28.98,28.83,28.87,1230000.0,20.895,20.9311,20.8228,20.8517,1230000.0
2008-04-11 09:50:00,28.87,28.87,28.65,28.7,1978900.0,20.8517,20.8517,20.6928,20.7289,1978900.0
2008-04-11 10:00:00,28.71,28.71,28.58,28.65,2453900.0,20.7361,20.7361,20.6422,20.6928,2453900.0
2008-04-11 10:10:00,28.64,28.73,28.62,28.7,1238100.0,20.6856,20.7506,20.6711,20.7289,1238100.0
2008-04-11 10:20:00,28.7,28.71,28.63,28.65,865500.0,20.7289,20.7361,20.6783,20.6928,865500.0
2008-04-11 10:30:00,28.65,28.68,28.55,28.64,1919000.0,20.6928,20.7144,20.6205,20.6856,1919000.0
2008-04-11 10:40:00,28.65,28.71,28.63,28.67,1049700.0,20.6928,20.7361,20.6783,20.7072,1049700.0
2008-04-11 10:50:00,28.68,28.69,28.56,28.59,1320800.0,20.7144,20.7217,20.6278,20.6494,1320800.0
2008-04-11 11:00:00,28.6,28.66,28.55,28.65,1076100.0,20.6567,20.7,20.6205,20.6928,1076100.0
2008-04-11 11:10:00,28.65,28.69,28.55,28.61,1406600.0,20.6928,20.7217,20.6205,20.6639,1406600.0
2008-04-11 11:20:00,28.61,28.62,28.55,28.58,1167400.0,20.6639,20.6711,20.6205,20.6422,1167400.0
2008-04-11 11:30:00,28.59,28.66,28.57,28.65,880200.0,20.6494,20.7,20.635,20.6928,880200.0
2008-04-11 11:40:00,28.66,28.69,28.62,28.65,452700.0,20.7,20.7217,20.6711,20.6928,452700.0
2008-04-11 11:50:00,28.66,28.66,28.6,28.65,599400.0,20.7,20.7,20.6567,20.6928,599400.0
2008-04-11 12:00:00,28.65,28.66,28.57,28.57,939600.0,20.6928,20.7,20.635,20.635,939600.0
2008-04-11 12:10:00,28.57,28.59,28.51,28.57,1281300.0,20.635,20.6494,20.5917,20.635,1281300.0
2008-04-11 12:20:00,28.57,28.58,28.5,28.52,858800.0,20.635,20.6422,20.5844,20.5989,858800.0
2008-04-11 12:30:00,28.52,28.55,28.48,28.52,1157200.0,20.5989,20.6205,20.57,20.5989,1157200.0
2008-04-11 12:40:00,28.52,28.58,28.5,28.55,742000.0,20.5989,20.6422,20.5844,20.6205,742000.0
2008-04-11 12:50:00,28.56,28.56,28.52,28.53,328000.0,20.6278,20.6278,20.5989,20.6061,328000.0
2008-04-11 13:00:00,28.52,28.55,28.51,28.55,237700.0,20.5989,20.6205,20.5917,20.6205,237700.0
2008-04-11 13:10:00,28.54,28.6,28.53,28.59,435600.0,20.6133,20.6567,20.6061,20.6494,435600.0
2008-04-11 13:20:00,28.6,28.61,28.52,28.53,750400.0,20.6567,20.6639,20.5989,20.6061,750400.0
2008-04-11 13:30:00,28.53,28.53,28.49,28.5,536800.0,20.6061,20.6061,20.5772,20.5844,536800.0
2008-04-11 13:40:00,28.5,28.51,28.48,28.49,585700.0,20.5844,20.5917,20.57,20.5772,585700.0
2008-04-11 13:50:00,28.49,28.5,28.44,28.49,816400.0,20.5772,20.5844,20.5411,20.5772,816400.0
2008-04-11 14:00:00,28.48,28.51,28.45,28.49,716000.0,20.57,20.5917,20.5483,20.5772,716000.0
2008-04-11 14:10:00,28.5,28.5,28.38,28.4,1023000.0,20.5844,20.5844,20.4978,20.5122,1023000.0
2008-04-11 14:20:00,28.39,28.4,28.39,28.39,509500.0,20.505,20.5122,20.505,20.505,509500.0
2008-04-11 14:30:00,28.39,28.43,28.37,28.38,1045400.0,20.505,20.5339,20.4905,20.4978,1045400.0
2008-04-11 14:40:00,28.38,28.39,28.34,28.38,1084800.0,20.4978,20.505,20.4689,20.4978,1084800.0
2008-04-11 14:50:00,28.39,28.43,28.35,28.36,949500.0,20.505,20.5339,20.4761,20.4833,949500.0
2008-04-11 15:00:00,28.37,28.4,28.31,28.33,1142200.0,20.4905,20.5122,20.4472,20.4617,1142200.0
2008-04-11 15:10:00,28.33,28.35,28.29,28.33,825200.0,20.4617,20.4761,20.4328,20.4617,825200.0
2008-04-11 15:20:00,28.32,28.38,28.31,28.36,697200.0,20.4544,20.4978,20.4472,20.4833,697200.0
2008-04-11 15:30:00,28.36,28.37,28.25,28.26,1719500.0,20.4833,20.4905,20.4039,20.4111,1719500.0
2008-04-11 15:40:00,28.26,28.65,28.23,28.28,2155300.0,20.4111,20.6928,20.3894,20.4255,2155300.0
2008-04-11 15:50:00,28.28,28.33,28.21,28.32,3930900.0,20.4255,20.4617,20.375,20.4544,3930900.0
2008-04-14 09:30:00,28.22,28.31,28.16,28.22,1361100.0,20.3822,20.4472,20.3389,20.3822,1361100.0
2008-04-14 09:40:00,28.22,28.3,28.16,28.24,1783100.0,20.3822,20.44,20.3389,20.3966,1783100.0
2008-04-14 09:50:00,28.24,28.25,28.17,28.22,865800.0,20.3966,20.4039,20.3461,20.3822,865800.0
2008-04-14 10:00:00,28.23,28.29,28.18,28.23,851600.0,20.3894,20.4328,20.3533,20.3894,851600.0
2008-04-14 10:10:00,28.22,28.25,28.15,28.16,809500.0,20.3822,20.4039,20.3316,20.3389,809500.0
2008-04-14 10:20:00,28.16,28.3,28.03,28.04,1354900.0,20.3389,20.44,20.245,20.2522,1354900.0
2008-04-14 10:30:00,28.04,28.15,28.01,28.14,858000.0,20.2522,20.3316,20.2305,20.3244,858000.0
2008-04-14 10:40:00,28.14,28.3,28.13,28.17,784900.0,20.3244,20.44,20.3172,20.3461,784900.0
2008-04-14 10:50:00,28.17,28.18,28.13,28.18,433300.0,20.3461,20.3533,20.3172,20.3533,433300.0
2008-04-14 11:00:00,28.18,28.22,28.14,28.17,1049900.0,20.3533,20.3822,20.3244,20.3461,1049900.0
2008-04-14 11:10:00,28.17,28.17,28.07,28.07,1125300.0,20.3461,20.3461,20.2739,20.2739,1125300.0
2008-04-14 11:20:00,28.07,28.08,28.0,28.03,681100.0,20.2739,20.2811,20.2233,20.245,681100.0
2008-04-14 11:30:00,28.03,28.04,27.97,27.99,1417600.0,20.245,20.2522,20.2016,20.2161,1417600.0
2008-04-14 11:40:00,28.0,28.0,27.93,27.99,1103000.0,20.2233,20.2233,20.1727,20.2161,1103000.0
2008-04-14 11:50:00,28.0,28.06,27.99,28.06,801200.0,20.2233,20.2666,20.2161,20.2666,801200.0
2008-04-14 12:00:00,28.06,28.1,28.04,28.09,631100.0,20.2666,20.2955,20.2522,20.2883,631100.0
2008-04-14 12:10:00,28.09,28.1,28.04,28.09,378300.0,20.2883,20.2955,20.2522,20.2883,378300.0
2008-04-14 12:20:00,28.09,28.19,28.08,28.18,995700.0,20.2883,20.3605,20.2811,20.3533,995700.0
2008-04-14 12:30:00,28.18,28.18,28.12,28.16,522900.0,20.3533,20.3533,20.31,20.3389,522900.0
2008-04-14 12:40:00,28.16,28.28,28.14,28.26,1195700.0,20.3389,20.4255,20.3244,20.4111,1195700.0
2008-04-14 12:50:00,28.26,28.3,28.26,28.29,644000.0,20.4111,20.44,20.4111,20.4328,644000.0
2008-04-14 13:00:00,28.29,28.3,28.26,28.27,371400.0,20.4328,20.44,20.4111,20.4183,371400.0
2008-04-14 13:10:00,28.27,28.3,28.24,28.24,855500.0,20.4183,20.44,20.3966,20.3966,855500.0
2008-04-14 13:20:00,28.25,28.25,28.17,28.24,826900.0,20.4039,20.4039,20.3461,20.3966,826900.0
2008-04-14 13:30:00,28.24,28.26,28.21,28.26,693200.0,20.3966,20.4111,20.375,20.4111,693200.0
2008-04-14 13:40:00,28.26,28.28,28.23,28.24,606300.0,20.4111,20.4255,20.3894,20.3966,606300.0
2008-04-14 13:50:00,28.24,28.25,28.21,28.24,505800.0,20.3966,20.4039,20.375,20.3966,505800.0
2008-04-14 14:00:00,28.24,28.25,28.2,28.22,832800.0,20.3966,20.4039,20.3678,20.3822,832800.0
2008-04-14 14:10:00,28.22,28.24,28.17,28.2,1032400.0,20.3822,20.3966,20.3461,20.3678,1032400.0
2008-04-14 14:20:00,28.19,28.24,28.14,28.17,693400.0,20.3605,20.3966,20.3244,20.3461,693400.0
2008-04-14 14:30:00,28.17,28.22,28.16,28.2,642300.0,20.3461,20.3822,20.3389,20.3678,642300.0
2008-04-14 14:40:00,28.2,28.26,28.2,28.21,537900.0,20.3678,20.4111,20.3678,20.375,537900.0
2008-04-14 14:50:00,28.21,28.21,28.15,28.17,798900.0,20.375,20.375,20.3316,20.3461,798900.0
2008-04-14 15:00:00,28.17,28.2,28.09,28.14,1118400.0,20.3461,20.3678,20.2883,20.3244,1118400.0
2008-04-14 15:10:00,28.13,28.17,28.1,28.15,600600.0,20.3172,20.3461,20.2955,20.3316,600600.0
2008-04-14 15:20:00,28.16,28.2,28.14,28.15,867200.0,20.3389,20.3678,20.3244,20.3316,867200.0
2008-04-14 15:30:00,28.16,28.25,28.14,28.18,987200.0,20.3389,20.4039,20.3244,20.3533,987200.0
2008-04-14 15:40:00,28.18,28.2,28.14,28.15,1285400.0,20.3533,20.3678,20.3244,20.3316,1285400.0
2008-04-14 15:50:00,28.16,28.2,28.05,28.06,2313500.0,20.3389,20.3678,20.2594,20.2666,2313500.0
2008-04-15 09:30:00,28.12,28.37,28.1,28.27,1668000.0,20.31,20.4905,20.2955,20.4183,1668000.0
2008-04-15 09:40:00,28.26,28.32,28.26,28.32,741000.0,20.4111,20.4544,20.4111,20.4544,741000.0
2008-04-15 09:50:00,28.32,28.41,28.29,28.4,1062400.0,20.4544,20.5194,20.4328,20.5122,1062400.0
2008-04-15 10:00:00,28.4,28.48,28.38,28.38,908400.0,20.5122,20.57,20.4978,20.4978,908400.0
2008-04-15 10:10:00,28.39,28.39,28.29,28.3,1085000.0,20.505,20.505,20.4328,20.44,1085000.0
2008-04-15 10:20:00,28.3,28.32,28.23,28.25,992000.0,20.44,20.4544,20.3894,20.4039,992000.0
2008-04-15 10:30:00,28.24,28.26,28.2,28.24,961500.0,20.3966,20.4111,20.3678,20.3966,961500.0
2008-04-15 10:40:00,28.25,28.26,28.18,28.23,878300.0,20.4039,20.4111,20.3533,20.3894,878300.0
2008-04-15 10:50:00,28.24,28.26,28.18,28.26,618800.0,20.3966,20.4111,20.3533,20.4111,618800.0
2008-04-15 11:00:00,28.25,28.27,28.13,28.14,902200.0,20.4039,20.4183,20.3172,20.3244,902200.0
2008-04-15 11:10:00,28.14,28.16,28.03,28.08,1079300.0,20.3244,20.3389,20.245,20.2811,1079300.0
2008-04-15 11:20:00,28.08,28.11,28.04,28.08,738600.0,20.2811,20.3028,20.2522,20.2811,738600.0
2008-04-15 11:30:00,28.08,28.14,28.08,28.11,470300.0,20.2811,20.3244,20.2811,20.3028,470300.0
2008-04-15 11:40:00,28.1,28.16,28.06,28.13,638200.0,20.2955,20.3389,20.2666,20.3172,638200.0
2008-04-15 11:50:00,28.14,28.15,28.09,28.12,648700.0,20.3244,20.3316,20.2883,20.31,648700.0
2008-04-15 12:00:00,28.12,28.14,28.05,28.1,769800.0,20.31,20.3244,20.2594,20.2955,769800.0
2008-04-15 12:10:00,28.11,28.14,28.09,28.11,312700.0,20.3028,20.3244,20.2883,20.3028,312700.0
2008-04-15 12:20:00,28.12,28.15,28.09,28.15,256900.0,20.31,20.3316,20.2883,20.3316,256900.0
2008-04-15 12:30:00,28.15,28.16,28.1,28.15,624800.0,20.3316,20.3389,20.2955,20.3316,624800.0
2008-04-15 12:40:00,28.15,28.16,28.11,28.14,448500.0,20.3316,20.3389,20.3028,20.3244,448500.0
2008-04-15 12:50:00,28.14,28.14,28.08,28.09,460700.0,20.3244,20.3244,20.2811,20.2883,460700.0
2008-04-15 13:00:00,28.09,28.11,28.05,28.07,966100.0,20.2883,20.3028,20.2594,20.2739,966100.0
2008-04-15 13:10:00,28.07,28.12,28.04,28.11,720800.0,20.2739,20.31,20.2522,20.3028,720800.0
2008-04-15 13:20:00,28.11,28.11,28.07,28.09,596500.0,20.3028,20.3028,20.2739,20.2883,596500.0
2008-04-15 13:30:00,28.09,28.1,28.06,28.07,619000.0,20.2883,20.2955,20.2666,20.2739,619000.0
2008-04-15 13:40:00,28.07,28.13,28.06,28.12,468100.0,20.2739,20.3172,20.2666,20.31,468100.0
2008-04-15 13:50:00,28.12,28.15,28.11,28.15,431000.0,20.31,20.3316,20.3028,20.3316,431000.0
2008-04-15 14:00:00,28.15,28.19,28.13,28.17,865700.0,20.3316,20.3605,20.3172,20.3461,865700.0
2008-04-15 14:10:00,28.18,28.18,28.1,28.12,426400.0,20.3533,20.3533,20.2955,20.31,426400.0
2008-04-15 14:20:00,28.12,28.22,28.11,28.2,796400.0,20.31,20.3822,20.3028,20.3678,796400.0
2008-04-15 14:30:00,28.2,28.25,28.19,28.2,686700.0,20.3678,20.4039,20.3605,20.3678,686700.0
2008-04-15 14:40:00,28.2,28.21,28.14,28.14,646900.0,20.3678,20.375,20.3244,20.3244,646900.0
2008-04-15 14:50:00,28.14,28.16,28.12,28.14,371900.0,20.3244,20.3389,20.31,20.3244,371900.0
2008-04-15 15:00:00,28.15,28.22,28.13,28.2,888100.0,20.3316,20.3822,20.3172,20.3678,888100.0
2008-04-15 15:10:00,28.2,28.22,28.17,28.21,634000.0,20.3678,20.3822,20.3461,20.375,634000.0
2008-04-15 15:20:00,28.21,28.3,28.2,28.3,858500.0,20.375,20.44,20.3678,20.44,858500.0
2008-04-15 15:30:00,28.3,28.35,28.26,28.26,980800.0,20.44,20.4761,20.4111,20.4111,980800.0
2008-04-15 15:40:00,28.26,28.27,28.21,28.21,845200.0,20.4111,20.4183,20.375,20.375,845200.0
2008-04-15 15:50:00,28.21,28.29,28.19,28.27,1666100.0,20.375,20.4328,20.3605,20.4183,1666100.0
2008-04-16 09:30:00,28.54,28.66,28.53,28.57,1845000.0,20.6133,20.7,20.6061,20.635,1845000.0
2008-04-16 09:40:00,28.57,28.57,28.5,28.52,833900.0,20.635,20.635,20.5844,20.5989,833900.0
2008-04-16 09:50:00,28.52,28.52,28.38,28.42,1742300.0,20.5989,20.5989,20.4978,20.5267,1742300.0
2008-04-16 10:00:00,28.41,28.46,28.38,28.38,1131200.0,20.5194,20.5555,20.4978,20.4978,1131200.0
2008-04-16 10:10:00,28.38,28.54,28.38,28.53,726900.0,20.4978,20.6133,20.4978,20.6061,726900.0
2008-04-16 10:20:00,28.53,28.72,28.52,28.67,2510500.0,20.6061,20.7433,20.5989,20.7072,2510500.0
2008-04-16 10:30:00,28.68,28.79,28.67,28.71,2243200.0,20.7144,20.7939,20.7072,20.7361,2243200.0
2008-04-16 10:40:00,28.7,28.76,28.64,28.75,1114300.0,20.7289,20.7722,20.6856,20.765,1114300.0
2008-04-16 10:50:00,28.76,28.79,28.72,28.75,984000.0,20.7722,20.7939,20.7433,20.765,984000.0
2008-04-16 11:00:00,28.75,28.81,28.72,28.73,1337400.0,20.765,20.8083,20.7433,20.7506,1337400.0
2008-04-16 11:10:00,28.72,28.76,28.7,28.75,871100.0,20.7433,20.7722,20.7289,20.765,871100.0
2008-04-16 11:20:00,28.75,28.77,28.64,28.68,660400.0,20.765,20.7794,20.6856,20.7144,660400.0
2008-04-16 11:30:00,28.68,28.8,28.67,28.76,891700.0,20.7144,20.8011,20.7072,20.7722,891700.0
2008-04-16 11:40:00,28.76,28.8,28.68,28.7,1099900.0,20.7722,20.8011,20.7144,20.7289,1099900.0
2008-04-16 11:50:00,28.69,28.73,28.66,28.7,900700.0,20.7217,20.7506,20.7,20.7289,900700.0
2008-04-16 12:00:00,28.7,28.75,28.68,28.72,2008900.0,20.7289,20.765,20.7144,20.7433,2008900.0
2008-04-16 12:10:00,28.72,28.8,28.72,28.78,2590900.0,20.7433,20.8011,20.7433,20.7867,2590900.0
2008-04-16 12:20:00,28.78,28.8,28.77,28.78,964600.0,20.7867,20.8011,20.7794,20.7867,964600.0
2008-04-16 12:30:00,28.79,28.81,28.74,28.74,683000.0,20.7939,20.8083,20.7578,20.7578,683000.0
2008-04-16 12:40:00,28.75,28.78,28.72,28.72,444900.0,20.765,20.7867,20.7433,20.7433,444900.0
2008-04-16 12:50:00,28.73,28.8,28.72,28.79,570700.0,20.7506,20.8011,20.7433,20.7939,570700.0
2008-04-16 13:00:00,28.79,28.8,28.65,28.66,1273700.0,20.7939,20.8011,20.6928,20.7,1273700.0
2008-04-16 13:10:00,28.66,28.68,28.58,28.59,1031600.0,20.7,20.7144,20.6422,20.6494,1031600.0
2008-04-16 13:20:00,28.6,28.69,28.59,28.69,1088000.0,20.6567,20.7217,20.6494,20.7217,1088000.0
2008-04-16 13:30:00,28.7,28.72,28.65,28.68,472400.0,20.7289,20.7433,20.6928,20.7144,472400.0
2008-04-16 13:40:00,28.68,28.72,28.61,28.71,967000.0,20.7144,20.7433,20.6639,20.7361,967000.0
2008-04-16 13:50:00,28.71,28.73,28.68,28.69,646300.0,20.7361,20.7506,20.7144,20.7217,646300.0
2008-04-16 14:00:00,28.69,28.72,28.64,28.67,1369600.0,20.7217,20.7433,20.6856,20.7072,1369600.0
2008-04-16 14:10:00,28.68,28.72,28.65,28.72,568100.0,20.7144,20.7433,20.6928,20.7433,568100.0
2008-04-16 14:20:00,28.72,28.79,28.7,28.76,573700.0,20.7433,20.7939,20.7289,20.7722,573700.0
2008-04-16 14:30:00,28.77,28.8,28.67,28.77,932900.0,20.7794,20.8011,20.7072,20.7794,932900.0
2008-04-16 14:40:00,28.78,28.8,28.77,28.78,363000.0,20.7867,20.8011,20.7794,20.7867,363000.0
2008-04-16 14:50:00,28.79,28.82,28.77,28.78,1014500.0,20.7939,20.8156,20.7794,20.7867,1014500.0
2008-04-16 15:00:00,28.78,28.86,28.78,28.86,1027500.0,20.7867,20.8445,20.7867,20.8445,1027500.0
2008-04-16 15:10:00,28.86,28.98,28.85,28.97,2122100.0,20.8445,20.9311,20.8372,20.9239,2122100.0
2008-04-16 15:20:00,28.97,28.97,28.94,28.95,1239100.0,20.9239,20.9239,20.9022,20.9095,1239100.0
2008-04-16 15:30:00,28.95,28.96,28.92,28.95,1571200.0,20.9095,20.9167,20.8878,20.9095,1571200.0
2008-04-16 15:40:00,28.95,29.0,28.94,29.0,1960900.0,20.9095,20.9456,20.9022,20.9456,1960900.0
2008-04-16 15:50:00,29.0,29.05,28.92,28.93,4302400.0,20.9456,20.9817,20.8878,20.895,4302400.0
2008-04-17 09:30:00,29.11,29.21,29.06,29.07,2389000.0,21.025,21.0972,20.9889,20.9961,2389000.0
2008-04-17 09:40:00,29.07,29.08,28.9,28.97,1716400.0,20.9961,21.0033,20.8733,20.9239,1716400.0
2008-04-17 09:50:00,28.96,29.02,28.93,29.0,1545000.0,20.9167,20.96,20.895,20.9456,1545000.0
2008-04-17 10:00:00,29.0,29.01,28.92,28.99,1080000.0,20.9456,20.9528,20.8878,20.9383,1080000.0
2008-04-17 10:10:00,28.99,29.05,28.98,29.03,1191600.0,20.9383,20.9817,20.9311,20.9672,1191600.0
2008-04-17 10:20:00,29.03,29.1,29.0,29.06,2097100.0,20.9672,21.0178,20.9456,20.9889,2097100.0
2008-04-17 10:30:00,29.05,29.09,29.05,29.06,1012300.0,20.9817,21.0106,20.9817,20.9889,1012300.0
2008-04-17 10:40:00,29.06,29.07,29.03,29.04,723000.0,20.9889,20.9961,20.9672,20.9745,723000.0
2008-04-17 10:50:00,29.04,29.06,29.0,29.02,869500.0,20.9745,20.9889,20.9456,20.96,869500.0
2008-04-17 11:00:00,29.01,29.05,28.9,28.92,1064100.0,20.9528,20.9817,20.8733,20.8878,1064100.0
2008-04-17 11:10:00,28.92,28.97,28.9,28.95,496100.0,20.8878,20.9239,20.8733,20.9095,496100.0
2008-04-17 11:20:00,28.95,29.01,28.93,28.95,649500.0,20.9095,20.9528,20.895,20.9095,649500.0
2008-04-17 11:30:00,28.94,28.98,28.91,28.94,971900.0,20.9022,20.9311,20.8806,20.9022,971900.0
2008-04-17 11:40:00,28.93,29.01,28.91,29.01,1291600.0,20.895,20.9528,20.8806,20.9528,1291600.0
2008-04-17 11:50:00,29.0,29.07,28.98,29.07,1255600.0,20.9456,20.9961,20.9311,20.9961,1255600.0
2008-04-17 12:00:00,29.06,29.07,28.98,29.02,746800.0,20.9889,20.9961,20.9311,20.96,746800.0
2008-04-17 12:10:00,29.01,29.05,29.01,29.04,340400.0,20.9528,20.9817,20.9528,20.9745,340400.0
2008-04-17 12:20:00,29.05,29.05,29.0,29.03,444800.0,20.9817,20.9817,20.9456,20.9672,444800.0
2008-04-17 12:30:00,29.03,29.06,29.02,29.04,975300.0,20.9672,20.9889,20.96,20.9745,975300.0
2008-04-17 12:40:00,29.04,29.05,29.03,29.03,550900.0,20.9745,20.9817,20.9672,20.9672,550900.0
2008-04-17 12:50:00,29.03,29.08,29.03,29.05,520300.0,20.9672,21.0033,20.9672,20.9817,520300.0
2008-04-17 13:00:00,29.04,29.07,29.02,29.07,720300.0,20.9745,20.9961,20.96,20.9961,720300.0
2008-04-17 13:10:00,29.06,29.12,29.06,29.09,854700.0,20.9889,21.0322,20.9889,21.0106,854700.0
2008-04-17 13:20:00,29.1,29.14,29.07,29.13,946300.0,21.0178,21.0467,20.9961,21.0395,946300.0
2008-04-17 13:30:00,29.13,29.15,29.11,29.14,786200.0,21.0395,21.0539,21.025,21.0467,786200.0
2008-04-17 13:40:00,29.14,29.18,29.13,29.13,1146700.0,21.0467,21.0756,21.0395,21.0395,1146700.0
2008-04-17 13:50:00,29.13,29.14,29.08,29.14,634600.0,21.0395,21.0467,21.0033,21.0467,634600.0
2008-04-17 14:00:00,29.14,29.16,29.11,29.13,417600.0,21.0467,21.0611,21.025,21.0395,417600.0
2008-04-17 14:10:00,29.13,29.14,29.09,29.12,825000.0,21.0395,21.0467,21.0106,21.0322,825000.0
2008-04-17 14:20:00,29.12,29.17,29.11,29.16,884900.0,21.0322,21.0684,21.025,21.0611,884900.0
2008-04-17 14:30:00,29.17,29.21,29.15,29.2,764700.0,21.0684,21.0972,21.0539,21.09,764700.0
2008-04-17 14:40:00,29.21,29.25,29.2,29.23,1236800.0,21.0972,21.1261,21.09,21.1117,1236800.0
2008-04-17 14:50:00,29.24,29.25,29.17,29.18,1252300.0,21.1189,21.1261,21.0684,21.0756,1252300.0
2008-04-17 15:00:00,29.18,29.25,29.17,29.24,1433400.0,21.0756,21.1261,21.0684,21.1189,1433400.0
2008-04-17 15:10:00,29.23,29.29,29.23,29.25,1782900.0,21.1117,21.155,21.1117,21.1261,1782900.0
2008-04-17 15:20:00,29.24,29.27,29.23,29.24,1672900.0,21.1189,21.1406,21.1117,21.1189,1672900.0
2008-04-17 15:30:00,29.24,29.26,29.23,29.24,1331000.0,21.1189,21.1334,21.1117,21.1189,1331000.0
2008-04-17 15:40:00,29.25,29.26,29.23,29.24,1339500.0,21.1261,21.1334,21.1117,21.1189,1339500.0
2008-04-17 15:50:00,29.24,29.34,29.22,29.24,4310700.0,21.1189,21.1911,21.1045,21.1189,4310700.0
2008-04-18 09:30:00,30.01,30.05,29.85,30.03,10358300.0,21.6751,21.7039,21.5595,21.6895,10358300.0
2008-04-18 09:40:00,30.03,30.05,29.89,29.89,2461500.0,21.6895,21.7039,21.5884,21.5884,2461500.0
2008-04-18 09:50:00,29.9,29.93,29.73,29.75,3361800.0,21.5956,21.6173,21.4728,21.4873,3361800.0
2008-04-18 10:00:00,29.74,29.75,29.62,29.62,2023900.0,21.48,21.4873,21.3934,21.3934,2023900.0
2008-04-18 10:10:00,29.61,29.83,29.61,29.79,1879900.0,21.3861,21.545,21.3861,21.5162,1879900.0
2008-04-18 10:20:00,29.79,29.89,29.73,29.79,1682800.0,21.5162,21.5884,21.4728,21.5162,1682800.0
2008-04-18 10:30:00,29.8,29.94,29.79,29.93,1412200.0,21.5234,21.6245,21.5162,21.6173,1412200.0
2008-04-18 10:40:00,29.93,29.97,29.92,29.94,893400.0,21.6173,21.6462,21.61,21.6245,893400.0
2008-04-18 10:50:00,29.94,29.94,29.88,29.93,978400.0,21.6245,21.6245,21.5812,21.6173,978400.0
2008-04-18 11:00:00,29.92,30.0,29.91,29.93,1134100.0,21.61,21.6678,21.6028,21.6173,1134100.0
2008-04-18 11:10:00,29.94,29.94,29.89,29.92,1099500.0,21.6245,21.6245,21.5884,21.61,1099500.0
2008-04-18 11:20:00,29.92,29.96,29.91,29.93,1133600.0,21.61,21.6389,21.6028,21.6173,1133600.0
2008-04-18 11:30:00,29.93,29.95,29.88,29.91,802600.0,21.6173,21.6317,21.5812,21.6028,802600.0
2008-04-18 11:40:00,29.9,29.92,29.88,29.89,744500.0,21.5956,21.61,21.5812,21.5884,744500.0
2008-04-18 11:50:00,29.88,29.96,29.88,29.95,663200.0,21.5812,21.6389,21.5812,21.6317,663200.0
2008-04-18 12:00:00,29.95,29.97,29.94,29.95,728300.0,21.6317,21.6462,21.6245,21.6317,728300.0
2008-04-18 12:10:00,29.96,30.02,29.93,29.99,2139300.0,21.6389,21.6823,21.6173,21.6606,2139300.0
2008-04-18 12:20:00,30.0,30.1,29.98,30.03,2148000.0,21.6678,21.7401,21.6534,21.6895,2148000.0
2008-04-18 12:30:00,30.04,30.04,29.96,30.03,2053100.0,21.6967,21.6967,21.6389,21.6895,2053100.0
2008-04-18 12:40:00,30.03,30.03,29.96,29.97,1002200.0,21.6895,21.6895,21.6389,21.6462,1002200.0
2008-04-18 12:50:00,29.97,30.0,29.94,30.0,993500.0,21.6462,21.6678,21.6245,21.6678,993500.0
2008-04-18 13:00:00,30.0,30.02,29.98,30.0,824900.0,21.6678,21.6823,21.6534,21.6678,824900.0
2008-04-18 13:10:00,30.0,30.0,29.95,29.95,512100.0,21.6678,21.6678,21.6317,21.6317,512100.0
2008-04-18 13:20:00,29.95,30.04,29.94,30.03,1561300.0,21.6317,21.6967,21.6245,21.6895,1561300.0
2008-04-18 13:30:00,30.03,30.05,30.0,30.0,659300.0,21.6895,21.7039,21.6678,21.6678,659300.0
2008-04-18 13:40:00,30.0,30.03,29.97,30.02,648000.0,21.6678,21.6895,21.6462,21.6823,648000.0
2008-04-18 13:50:00,30.03,30.04,29.99,30.03,1281900.0,21.6895,21.6967,21.6606,21.6895,1281900.0
2008-04-18 14:00:00,30.04,30.04,29.97,29.98,928100.0,21.6967,21.6967,21.6462,21.6534,928100.0
2008-04-18 14:10:00,29.97,30.05,29.97,30.04,1110700.0,21.6462,21.7039,21.6462,21.6967,1110700.0
2008-04-18 14:20:00,30.04,30.08,30.0,30.01,1345400.0,21.6967,21.7256,21.6678,21.6751,1345400.0
2008-04-18 14:30:00,30.01,30.04,29.99,30.0,961900.0,21.6751,21.6967,21.6606,21.6678,961900.0
2008-04-18 14:40:00,30.0,30.05,29.99,30.04,967200.0,21.6678,21.7039,21.6606,21.6967,967200.0
2008-04-18 14:50:00,30.03,30.05,30.01,30.02,870000.0,21.6895,21.7039,21.6751,21.6823,870000.0
2008-04-18 15:00:00,30.02,30.05,30.0,30.04,1274400.0,21.6823,21.7039,21.6678,21.6967,1274400.0
2008-04-18 15:10:00,30.05,30.07,30.01,30.02,1375900.0,21.7039,21.7184,21.6751,21.6823,1375900.0
2008-04-18 15:20:00,30.02,30.04,29.98,30.03,1482200.0,21.6823,21.6967,21.6534,21.6895,1482200.0
2008-04-18 15:30:00,30.02,30.07,29.96,29.98,2464500.0,21.6823,21.7184,21.6389,21.6534,2464500.0
2008-04-18 15:40:00,29.98,30.01,29.95,29.96,2503700.0,21.6534,21.6751,21.6317,21.6389,2503700.0
2008-04-18 15:50:00,29.96,30.02,29.93,30.0,4638600.0,21.6389,21.6823,21.6173,21.6678,4638600.0
2008-04-21 09:30:00,30.22,30.22,30.12,30.19,3051400.0,21.8267,21.8267,21.7545,21.8051,3051400.0
2008-04-21 09:40:00,30.19,30.34,30.17,30.32,2532500.0,21.8051,21.9134,21.7906,21.899,2532500.0
2008-04-21 09:50:00,30.32,30.43,30.31,30.4,2382900.0,21.899,21.9784,21.8917,21.9567,2382900.0
2008-04-21 10:00:00,30.4,30.4,30.31,30.37,1671600.0,21.9567,21.9567,21.8917,21.9351,1671600.0
2008-04-21 10:10:00,30.37,30.39,30.22,30.27,1882100.0,21.9351,21.9495,21.8267,21.8628,1882100.0
2008-04-21 10:20:00,30.26,30.34,30.23,30.31,1682300.0,21.8556,21.9134,21.8339,21.8917,1682300.0
2008-04-21 10:30:00,30.31,30.4,30.28,30.37,1711000.0,21.8917,21.9567,21.8701,21.9351,1711000.0
2008-04-21 10:40:00,30.36,30.47,30.36,30.44,1940900.0,21.9278,22.0073,21.9278,21.9856,1940900.0
2008-04-21 10:50:00,30.43,30.47,30.41,30.42,1338700.0,21.9784,22.0073,21.964,21.9712,1338700.0
2008-04-21 11:00:00,30.42,30.47,30.4,30.47,1117900.0,21.9712,22.0073,21.9567,22.0073,1117900.0
2008-04-21 11:10:00,30.47,30.5,30.45,30.49,1153100.0,22.0073,22.029,21.9928,22.0217,1153100.0
2008-04-21 11:20:00,30.48,30.53,30.48,30.51,1420100.0,22.0145,22.0506,22.0145,22.0362,1420100.0
2008-04-21 11:30:00,30.5,30.59,30.5,30.59,1763400.0,22.029,22.094,22.029,22.094,1763400.0
2008-04-21 11:40:00,30.59,30.6,30.48,30.51,1846600.0,22.094,22.1012,22.0145,22.0362,1846600.0
2008-04-21 11:50:00,30.5,30.52,30.43,30.43,1202500.0,22.029,22.0434,21.9784,21.9784,1202500.0
2008-04-21 12:00:00,30.43,30.47,30.42,30.46,589400.0,21.9784,22.0073,21.9712,22.0001,589400.0
2008-04-21 12:10:00,30.46,30.46,30.42,30.43,572200.0,22.0001,22.0001,21.9712,21.9784,572200.0
2008-04-21 12:20:00,30.42,30.43,30.4,30.4,551400.0,21.9712,21.9784,21.9567,21.9567,551400.0
2008-04-21 12:30:00,30.41,30.41,30.35,30.38,930100.0,21.964,21.964,21.9206,21.9423,930100.0
2008-04-21 12:40:00,30.39,30.47,30.38,30.46,745700.0,21.9495,22.0073,21.9423,22.0001,745700.0
2008-04-21 12:50:00,30.45,30.48,30.42,30.44,1085900.0,21.9928,22.0145,21.9712,21.9856,1085900.0
2008-04-21 13:00:00,30.44,30.49,30.43,30.46,778400.0,21.9856,22.0217,21.9784,22.0001,778400.0
2008-04-21 13:10:00,30.45,30.48,30.45,30.46,951100.0,21.9928,22.0145,21.9928,22.0001,951100.0
2008-04-21 13:20:00,30.46,30.47,30.41,30.41,927500.0,22.0001,22.0073,21.964,21.964,927500.0
2008-04-21 13:30:00,30.41,30.44,30.35,30.39,1051100.0,21.964,21.9856,21.9206,21.9495,1051100.0
2008-04-21 13:40:00,30.4,30.4,30.33,30.36,982000.0,21.9567,21.9567,21.9062,21.9278,982000.0
2008-04-21 13:50:00,30.37,30.37,30.3,30.32,923100.0,21.9351,21.9351,21.8845,21.899,923100.0
2008-04-21 14:00:00,30.31,30.33,30.28,30.32,507300.0,21.8917,21.9062,21.8701,21.899,507300.0
2008-04-21 14:10:00,30.32,30.37,30.3,30.37,703800.0,21.899,21.9351,21.8845,21.9351,703800.0
2008-04-21 14:20:00,30.36,30.37,30.31,30.37,809300.0,21.9278,21.9351,21.8917,21.9351,809300.0
2008-04-21 14:30:00,30.37,30.4,30.34,30.4,592700.0,21.9351,21.9567,21.9134,21.9567,592700.0
2008-04-21 14:40:00,30.39,30.47,30.39,30.41,926500.0,21.9495,22.0073,21.9495,21.964,926500.0
2008-04-21 14:50:00,30.41,30.42,30.34,30.34,1090700.0,21.964,21.9712,21.9134,21.9134,1090700.0
2008-04-21 15:00:00,30.34,30.47,30.34,30.44,1165700.0,21.9134,22.0073,21.9134,21.9856,1165700.0
2008-04-21 15:10:00,30.43,30.51,30.42,30.48,1522100.0,21.9784,22.0362,21.9712,22.0145,1522100.0
2008-04-21 15:20:00,30.48,30.49,30.3,30.46,1259200.0,22.0145,22.0217,21.8845,22.0001,1259200.0
2008-04-21 15:30:00,30.46,30.5,30.43,30.49,1349400.0,22.0001,22.029,21.9784,22.0217,1349400.0
2008-04-21 15:40:00,30.49,30.51,30.45,30.51,1449800.0,22.0217,22.0362,21.9928,22.0362,1449800.0
2008-04-21 15:50:00,30.5,30.52,30.38,30.41,2872300.0,22.029,22.0434,21.9423,21.964,2872300.0
2008-04-22 09:30:00,30.64,30.64,30.43,30.48,2498900.0,22.1301,22.1301,21.9784,22.0145,2498900.0
2008-04-22 09:40:00,30.48,30.56,30.37,30.56,1984500.0,22.0145,22.0723,21.9351,22.0723,1984500.0
2008-04-22 09:50:00,30.56,30.59,30.45,30.46,1827400.0,22.0723,22.094,21.9928,22.0001,1827400.0
2008-04-22 10:00:00,30.46,30.68,30.46,30.64,3074100.0,22.0001,22.159,22.0001,22.1301,3074100.0
2008-04-22 10:10:00,30.63,30.7,30.62,30.63,2109000.0,22.1229,22.1734,22.1156,22.1229,2109000.0
2008-04-22 10:20:00,30.62,30.66,30.57,30.6,2334700.0,22.1156,22.1445,22.0795,22.1012,2334700.0
2008-04-22 10:30:00,30.6,30.65,30.59,30.61,1604900.0,22.1012,22.1373,22.094,22.1084,1604900.0
2008-04-22 10:40:00,30.62,30.64,30.5,30.63,1877700.0,22.1156,22.1301,22.029,22.1229,1877700.0
2008-04-22 10:50:00,30.63,30.64,30.57,30.59,1322700.0,22.1229,22.1301,22.0795,22.094,1322700.0
2008-04-22 11:00:00,30.59,30.61,30.45,30.5,2504100.0,22.094,22.1084,21.9928,22.029,2504100.0
2008-04-22 11:10:00,30.51,30.61,30.5,30.57,2494000.0,22.0362,22.1084,22.029,22.0795,2494000.0
2008-04-22 11:20:00,30.57,30.64,30.56,30.61,1622700.0,22.0795,22.1301,22.0723,22.1084,1622700.0
2008-04-22 11:30:00,30.61,30.61,30.53,30.55,656400.0,22.1084,22.1084,22.0506,22.0651,656400.0
2008-04-22 11:40:00,30.54,30.57,30.44,30.44,1275600.0,22.0578,22.0795,21.9856,21.9856,1275600.0
2008-04-22 11:50:00,30.44,30.46,30.2,30.23,4288900.0,21.9856,22.0001,21.8123,21.8339,4288900.0
2008-04-22 12:00:00,30.24,30.24,30.03,30.04,2568600.0,21.8412,21.8412,21.6895,21.6967,2568600.0
2008-04-22 12:10:00,30.04,30.11,29.97,30.07,2066700.0,21.6967,21.7473,21.6462,21.7184,2066700.0
2008-04-22 12:20:00,30.07,30.13,30.05,30.08,884600.0,21.7184,21.7617,21.7039,21.7256,884600.0
2008-04-22 12:30:00,30.08,30.14,30.08,30.09,1115400.0,21.7256,21.7689,21.7256,21.7328,1115400.0
2008-04-22 12:40:00,30.09,30.14,30.08,30.14,705600.0,21.7328,21.7689,21.7256,21.7689,705600.0
2008-04-22 12:50:00,30.13,30.14,30.07,30.08,646800.0,21.7617,21.7689,21.7184,21.7256,646800.0
2008-04-22 13:00:00,30.08,30.11,29.98,30.1,2393800.0,21.7256,21.7473,21.6534,21.7401,2393800.0
2008-04-22 13:10:00,30.11,30.15,30.07,30.09,896000.0,21.7473,21.7762,21.7184,21.7328,896000.0
2008-04-22 13:20:00,30.09,30.12,30.07,30.07,515100.0,21.7328,21.7545,21.7184,21.7184,515100.0
2008-04-22 13:30:00,30.07,30.12,30.03,30.09,787900.0,21.7184,21.7545,21.6895,21.7328,787900.0
2008-04-22 13:40:00,30.08,30.14,30.02,30.06,1582000.0,21.7256,21.7689,21.6823,21.7112,1582000.0
2008-04-22 13:50:00,30.06,30.11,30.01,30.06,1581400.0,21.7112,21.7473,21.6751,21.7112,1581400.0
2008-04-22 14:00:00,30.05,30.06,30.0,30.01,1079400.0,21.7039,21.7112,21.6678,21.6751,1079400.0
2008-04-22 14:10:00,30.0,30.04,30.0,30.01,1192100.0,21.6678,21.6967,21.6678,21.6751,1192100.0
2008-04-22 14:20:00,30.0,30.15,30.0,30.12,1419200.0,21.6678,21.7762,21.6678,21.7545,1419200.0
2008-04-22 14:30:00,30.12,30.17,30.05,30.05,1325500.0,21.7545,21.7906,21.7039,21.7039,1325500.0
2008-04-22 14:40:00,30.06,30.1,30.02,30.04,1140600.0,21.7112,21.7401,21.6823,21.6967,1140600.0
2008-04-22 14:50:00,30.04,30.05,30.01,30.03,726000.0,21.6967,21.7039,21.6751,21.6895,726000.0
2008-04-22 15:00:00,30.03,30.16,30.02,30.16,1117700.0,21.6895,21.7834,21.6823,21.7834,1117700.0
2008-04-22 15:10:00,30.16,30.2,30.14,30.17,1168600.0,21.7834,21.8123,21.7689,21.7906,1168600.0
2008-04-22 15:20:00,30.17,30.2,30.13,30.2,1051000.0,21.7906,21.8123,21.7617,21.8123,1051000.0
2008-04-22 15:30:00,30.2,30.25,30.18,30.2,1494000.0,21.8123,21.8484,21.7978,21.8123,1494000.0
2008-04-22 15:40:00,30.19,30.27,30.19,30.25,1376600.0,21.8051,21.8628,21.8051,21.8484,1376600.0
2008-04-22 15:50:00,30.25,30.28,30.21,30.27,2452900.0,21.8484,21.8701,21.8195,21.8628,2452900.0
2008-04-23 09:30:00,30.44,30.52,30.3,30.44,2612700.0,21.9856,22.0434,21.8845,21.9856,2612700.0
2008-04-23 09:40:00,30.43,30.52,30.37,30.49,2157100.0,21.9784,22.0434,21.9351,22.0217,2157100.0
2008-04-23 09:50:00,30.49,30.73,30.48,30.68,2265200.0,22.0217,22.1951,22.0145,22.159,2265200.0
2008-04-23 10:00:00,30.68,30.69,30.6,30.67,1707300.0,22.159,22.1662,22.1012,22.1517,1707300.0
2008-04-23 10:10:00,30.67,30.82,30.66,30.8,2542700.0,22.1517,22.2601,22.1445,22.2456,2542700.0
2008-04-23 10:20:00,30.8,31.0,30.8,30.96,4336600.0,22.2456,22.3901,22.2456,22.3612,4336600.0
2008-04-23 10:30:00,30.95,31.04,30.91,31.03,2757000.0,22.354,22.419,22.3251,22.4118,2757000.0
2008-04-23 10:40:00,31.03,31.23,31.02,31.15,4039500.0,22.4118,22.5562,22.4045,22.4984,4039500.0
2008-04-23 10:50:00,31.15,31.25,31.02,31.13,2777700.0,22.4984,22.5707,22.4045,22.484,2777700.0
2008-04-23 11:00:00,31.13,31.2,31.0,31.18,3446900.0,22.484,22.5345,22.3901,22.5201,3446900.0
2008-04-23 11:10:00,31.17,31.2,31.03,31.05,1137600.0,22.5129,22.5345,22.4118,22.4262,1137600.0
2008-04-23 11:20:00,31.05,31.07,30.93,31.03,2045900.0,22.4262,22.4406,22.3395,22.4118,2045900.0
2008-04-23 11:30:00,31.03,31.17,30.97,31.12,2080700.0,22.4118,22.5129,22.3684,22.4768,2080700.0
2008-04-23 11:40:00,31.12,31.23,31.02,31.2,2726100.0,22.4768,22.5562,22.4045,22.5345,2726100.0
2008-04-23 11:50:00,31.21,31.25,31.14,31.22,1778000.0,22.5418,22.5707,22.4912,22.549,1778000.0
2008-04-23 12:00:00,31.22,31.25,31.12,31.17,3435000.0,22.549,22.5707,22.4768,22.5129,3435000.0
2008-04-23 12:10:00,31.18,31.19,31.1,31.15,2322000.0,22.5201,22.5273,22.4623,22.4984,2322000.0
2008-04-23 12:20:00,31.16,31.16,31.08,31.11,1675600.0,22.5057,22.5057,22.4479,22.4695,1675600.0
2008-04-23 12:30:00,31.11,31.16,31.06,31.09,2277500.0,22.4695,22.5057,22.4334,22.4551,2277500.0
2008-04-23 12:40:00,31.09,31.14,31.08,31.12,1285200.0,22.4551,22.4912,22.4479,22.4768,1285200.0
2008-04-23 12:50:00,31.12,31.13,31.1,31.11,874300.0,22.4768,22.484,22.4623,22.4695,874300.0
2008-04-23 13:00:00,31.11,31.19,31.11,31.14,1675700.0,22.4695,22.5273,22.4695,22.4912,1675700.0
2008-04-23 13:10:00,31.14,31.2,31.13,31.18,1185000.0,22.4912,22.5345,22.484,22.5201,1185000.0
2008-04-23 13:20:00,31.18,31.28,31.17,31.25,1419900.0,22.5201,22.5923,22.5129,22.5707,1419900.0
2008-04-23 13:30:00,31.24,31.31,31.21,31.31,1362000.0,22.5634,22.614,22.5418,22.614,1362000.0
2008-04-23 13:40:00,31.3,31.45,31.29,31.44,2307100.0,22.6068,22.7151,22.5995,22.7079,2307100.0
2008-04-23 13:50:00,31.45,31.45,31.33,31.37,1921000.0,22.7151,22.7151,22.6284,22.6573,1921000.0
2008-04-23 14:00:00,31.37,31.41,31.35,31.36,1265200.0,22.6573,22.6862,22.6429,22.6501,1265200.0
2008-04-23 14:10:00,31.36,31.39,31.35,31.37,977700.0,22.6501,22.6718,22.6429,22.6573,977700.0
2008-04-23 14:20:00,31.36,31.37,31.31,31.32,816700.0,22.6501,22.6573,22.614,22.6212,816700.0
2008-04-23 14:30:00,31.31,31.33,31.21,31.21,1830800.0,22.614,22.6284,22.5418,22.5418,1830800.0
2008-04-23 14:40:00,31.21,31.31,31.2,31.28,1435600.0,22.5418,22.614,22.5345,22.5923,1435600.0
2008-04-23 14:50:00,31.28,31.3,31.23,31.25,1047200.0,22.5923,22.6068,22.5562,22.5707,1047200.0
2008-04-23 15:00:00,31.24,31.33,31.22,31.33,2783800.0,22.5634,22.6284,22.549,22.6284,2783800.0
2008-04-23 15:10:00,31.34,31.38,31.33,31.36,2217400.0,22.6357,22.6645,22.6284,22.6501,2217400.0
2008-04-23 15:20:00,31.36,31.37,31.27,31.29,2235800.0,22.6501,22.6573,22.5851,22.5995,2235800.0
2008-04-23 15:30:00,31.3,31.4,31.28,31.39,2209800.0,22.6068,22.679,22.5923,22.6718,2209800.0
2008-04-23 15:40:00,31.4,31.44,31.37,31.41,3666400.0,22.679,22.7079,22.6573,22.6862,3666400.0
2008-04-23 15:50:00,31.4,31.46,31.35,31.46,5551200.0,22.679,22.7223,22.6429,22.7223,5551200.0
2008-04-24 09:30:00,31.64,31.84,31.5,31.54,5212700.0,22.8523,22.9968,22.7512,22.7801,5212700.0
2008-04-24 09:40:00,31.54,31.54,31.35,31.4,2693800.0,22.7801,22.7801,22.6429,22.679,2693800.0
2008-04-24 09:50:00,31.4,31.45,31.29,31.33,2705800.0,22.679,22.7151,22.5995,22.6284,2705800.0
2008-04-24 10:00:00,31.33,31.34,31.16,31.25,3104200.0,22.6284,22.6357,22.5057,22.5707,3104200.0
2008-04-24 10:10:00,31.25,31.36,31.24,31.33,1555400.0,22.5707,22.6501,22.5634,22.6284,1555400.0
2008-04-24 10:20:00,31.34,31.34,31.25,31.32,1679400.0,22.6357,22.6357,22.5707,22.6212,1679400.0
2008-04-24 10:30:00,31.32,31.42,31.28,31.41,2398000.0,22.6212,22.6934,22.5923,22.6862,2398000.0
2008-04-24 10:40:00,31.42,31.55,31.41,31.53,2624400.0,22.6934,22.7873,22.6862,22.7729,2624400.0
2008-04-24 10:50:00,31.53,31.69,31.51,31.69,2041600.0,22.7729,22.8884,22.7584,22.8884,2041600.0
2008-04-24 11:00:00,31.69,31.79,31.65,31.77,2079500.0,22.8884,22.9607,22.8596,22.9462,2079500.0
2008-04-24 11:10:00,31.77,31.78,31.68,31.73,2935500.0,22.9462,22.9535,22.8812,22.9173,2935500.0
2008-04-24 11:20:00,31.73,31.74,31.59,31.69,2941600.0,22.9173,22.9246,22.8162,22.8884,2941600.0
2008-04-24 11:30:00,31.68,31.82,31.67,31.68,2500900.0,22.8812,22.9823,22.874,22.8812,2500900.0
2008-04-24 11:40:00,31.69,31.89,31.65,31.88,1760500.0,22.8884,23.0329,22.8596,23.0257,1760500.0
2008-04-24 11:50:00,31.89,31.89,31.77,31.82,2151900.0,23.0329,23.0329,22.9462,22.9823,2151900.0
2008-04-24 12:00:00,31.82,31.94,31.82,31.92,2039600.0,22.9823,23.069,22.9823,23.0546,2039600.0
2008-04-24 12:10:00,31.91,31.97,31.9,31.93,2223400.0,23.0473,23.0907,23.0401,23.0618,2223400.0
2008-04-24 12:20:00,31.94,31.96,31.84,31.9,2402900.0,23.069,23.0835,22.9968,23.0401,2402900.0
2008-04-24 12:30:00,31.9,31.91,31.77,31.87,2218600.0,23.0401,23.0473,22.9462,23.0185,2218600.0
2008-04-24 12:40:00,31.87,31.9,31.86,31.88,1268300.0,23.0185,23.0401,23.0112,23.0257,1268300.0
2008-04-24 12:50:00,31.88,31.89,31.82,31.85,1201800.0,23.0257,23.0329,22.9823,23.004,1201800.0
2008-04-24 13:00:00,31.85,31.93,31.83,31.9,1471500.0,23.004,23.0618,22.9896,23.0401,1471500.0
2008-04-24 13:10:00,31.91,31.92,31.81,31.83,1843400.0,23.0473,23.0546,22.9751,22.9896,1843400.0
2008-04-24 13:20:00,31.82,31.84,31.65,31.71,2704900.0,22.9823,22.9968,22.8596,22.9029,2704900.0
2008-04-24 13:30:00,31.71,31.87,31.56,31.56,1979600.0,22.9029,23.0185,22.7946,22.7946,1979600.0
2008-04-24 13:40:00,31.56,31.74,31.55,31.72,2043800.0,22.7946,22.9246,22.7873,22.9101,2043800.0
2008-04-24 13:50:00,31.72,31.77,31.62,31.76,1857100.0,22.9101,22.9462,22.8379,22.939,1857100.0
2008-04-24 14:00:00,31.75,31.76,31.64,31.74,1772000.0,22.9318,22.939,22.8523,22.9246,1772000.0
2008-04-24 14:10:00,31.75,31.83,31.68,31.76,1873400.0,22.9318,22.9896,22.8812,22.939,1873400.0
2008-04-24 14:20:00,31.76,31.87,31.74,31.86,1375000.0,22.939,23.0185,22.9246,23.0112,1375000.0
2008-04-24 14:30:00,31.86,31.88,31.76,31.76,1821400.0,23.0112,23.0257,22.939,22.939,1821400.0
2008-04-24 14:40:00,31.76,31.89,31.76,31.89,1726200.0,22.939,23.0329,22.939,23.0329,1726200.0
2008-04-24 14:50:00,31.89,31.89,31.85,31.88,1849200.0,23.0329,23.0329,23.004,23.0257,1849200.0
2008-04-24 15:00:00,31.87,32.0,31.87,31.98,2958300.0,23.0185,23.1123,23.0185,23.0979,2958300.0
2008-04-24 15:10:00,31.99,32.1,31.85,32.0,5667300.0,23.1051,23.1846,23.004,23.1123,5667300.0
2008-04-24 15:20:00,32.0,32.04,31.8,31.83,4088600.0,23.1123,23.1412,22.9679,22.9896,4088600.0
2008-04-24 15:30:00,31.82,31.88,31.79,31.85,2698200.0,22.9823,23.0257,22.9607,23.004,2698200.0
2008-04-24 15:40:00,31.85,32.0,31.63,31.78,5304500.0,23.004,23.1123,22.8451,22.9535,5304500.0
2008-04-24 15:50:00,31.78,31.95,31.65,31.7,7614000.0,22.9535,23.0762,22.8596,22.8957,7614000.0
2008-04-25 09:30:00,30.06,30.39,29.9,30.0,15533400.0,21.7112,21.9495,21.5956,21.6678,15533400.0
2008-04-25 09:40:00,30.0,30.17,29.96,30.16,12401800.0,21.6678,21.7906,21.6389,21.7834,12401800.0
2008-04-25 09:50:00,30.16,30.16,29.85,29.92,9484900.0,21.7834,21.7834,21.5595,21.61,9484900.0
2008-04-25 10:00:00,29.93,29.98,29.77,29.94,7614800.0,21.6173,21.6534,21.5017,21.6245,7614800.0
2008-04-25 10:10:00,29.94,30.0,29.9,29.97,3153400.0,21.6245,21.6678,21.5956,21.6462,3153400.0
2008-04-25 10:20:00,29.97,30.02,29.93,29.94,3809400.0,21.6462,21.6823,21.6173,21.6245,3809400.0
2008-04-25 10:30:00,29.93,30.01,29.9,29.9,4052600.0,21.6173,21.6751,21.5956,21.5956,4052600.0
2008-04-25 10:40:00,29.91,29.95,29.84,29.84,5846500.0,21.6028,21.6317,21.5523,21.5523,5846500.0
2008-04-25 10:50:00,29.84,29.92,29.83,29.91,2965400.0,21.5523,21.61,21.545,21.6028,2965400.0
2008-04-25 11:00:00,29.91,29.91,29.86,29.88,1962600.0,21.6028,21.6028,21.5667,21.5812,1962600.0
2008-04-25 11:10:00,29.87,30.0,29.68,29.7,5373700.0,21.5739,21.6678,21.4367,21.4511,5373700.0
2008-04-25 11:20:00,29.69,29.75,29.6,29.7,3296600.0,21.4439,21.4873,21.3789,21.4511,3296600.0
2008-04-25 11:30:00,29.7,29.79,29.65,29.75,3984700.0,21.4511,21.5162,21.415,21.4873,3984700.0
2008-04-25 11:40:00,29.75,29.79,29.74,29.78,1521800.0,21.4873,21.5162,21.48,21.5089,1521800.0
2008-04-25 11:50:00,29.78,29.85,29.77,29.81,1762300.0,21.5089,21.5595,21.5017,21.5306,1762300.0
2008-04-25 12:00:00,29.8,29.81,29.74,29.75,1633800.0,21.5234,21.5306,21.48,21.4873,1633800.0
2008-04-25 12:10:00,29.75,29.81,29.75,29.79,1191200.0,21.4873,21.5306,21.4873,21.5162,1191200.0
2008-04-25 12:20:00,29.8,29.8,29.75,29.76,925400.0,21.5234,21.5234,21.4873,21.4945,925400.0
2008-04-25 12:30:00,29.75,29.78,29.74,29.78,956400.0,21.4873,21.5089,21.48,21.5089,956400.0
2008-04-25 12:40:00,29.78,29.85,29.76,29.84,1306700.0,21.5089,21.5595,21.4945,21.5523,1306700.0
2008-04-25 12:50:00,29.83,29.84,29.76,29.77,1182700.0,21.545,21.5523,21.4945,21.5017,1182700.0
2008-04-25 13:00:00,29.77,29.79,29.72,29.76,2572700.0,21.5017,21.5162,21.4656,21.4945,2572700.0
2008-04-25 13:10:00,29.76,29.84,29.74,29.79,1947900.0,21.4945,21.5523,21.48,21.5162,1947900.0
2008-04-25 13:20:00,29.78,29.84,29.75,29.81,1483200.0,21.5089,21.5523,21.4873,21.5306,1483200.0
2008-04-25 13:30:00,29.81,29.81,29.74,29.79,815400.0,21.5306,21.5306,21.48,21.5162,815400.0
2008-04-25 13:40:00,29.79,29.79,29.74,29.75,1371600.0,21.5162,21.5162,21.48,21.4873,1371600.0
2008-04-25 13:50:00,29.75,29.79,29.75,29.79,1285000.0,21.4873,21.5162,21.4873,21.5162,1285000.0
2008-04-25 14:00:00,29.78,29.8,29.78,29.8,1382800.0,21.5089,21.5234,21.5089,21.5234,1382800.0
2008-04-25 14:10:00,29.79,29.81,29.75,29.77,1362600.0,21.5162,21.5306,21.4873,21.5017,1362600.0
2008-04-25 14:20:00,29.77,29.78,29.74,29.76,2369500.0,21.5017,21.5089,21.48,21.4945,2369500.0
2008-04-25 14:30:00,29.76,29.76,29.72,29.73,940400.0,21.4945,21.4945,21.4656,21.4728,940400.0
2008-04-25 14:40:00,29.73,29.77,29.7,29.71,1802500.0,21.4728,21.5017,21.4511,21.4584,1802500.0
2008-04-25 14:50:00,29.71,29.76,29.7,29.75,1365700.0,21.4584,21.4945,21.4511,21.4873,1365700.0
2008-04-25 15:00:00,29.75,29.8,29.7,29.79,3594600.0,21.4873,21.5234,21.4511,21.5162,3594600.0
2008-04-25 15:10:00,29.8,29.88,29.75,29.76,4960900.0,21.5234,21.5812,21.4873,21.4945,4960900.0
2008-04-25 15:20:00,29.76,29.79,29.75,29.78,2094800.0,21.4945,21.5162,21.4873,21.5089,2094800.0
2008-04-25 15:30:00,29.77,29.78,29.74,29.76,2738400.0,21.5017,21.5089,21.48,21.4945,2738400.0
2008-04-25 15:40:00,29.77,29.79,29.73,29.74,5009000.0,21.5017,21.5162,21.4728,21.48,5009000.0
2008-04-25 15:50:00,29.75,29.85,29.68,29.81,6650900.0,21.4873,21.5595,21.4367,21.5306,6650900.0
2008-04-28 09:30:00,29.81,29.83,29.51,29.53,3959400.0,21.5306,21.545,21.3139,21.3284,3959400.0
2008-04-28 09:40:00,29.54,29.58,29.4,29.52,3439600.0,21.3356,21.3645,21.2345,21.3211,3439600.0
2008-04-28 09:50:00,29.52,29.59,29.45,29.5,2545500.0,21.3211,21.3717,21.2706,21.3067,2545500.0
2008-04-28 10:00:00,29.51,29.51,29.37,29.37,2647100.0,21.3139,21.3139,21.2128,21.2128,2647100.0
2008-04-28 10:10:00,29.38,29.5,29.35,29.47,2201300.0,21.22,21.3067,21.1984,21.285,2201300.0
2008-04-28 10:20:00,29.47,29.49,29.31,29.32,2093500.0,21.285,21.2995,21.1695,21.1767,2093500.0
2008-04-28 10:30:00,29.33,29.45,29.28,29.43,3136000.0,21.1839,21.2706,21.1478,21.2561,3136000.0
2008-04-28 10:40:00,29.43,29.45,29.34,29.34,1208600.0,21.2561,21.2706,21.1911,21.1911,1208600.0
2008-04-28 10:50:00,29.34,29.43,29.34,29.4,1245500.0,21.1911,21.2561,21.1911,21.2345,1245500.0
2008-04-28 11:00:00,29.41,29.45,29.39,29.39,1229600.0,21.2417,21.2706,21.2272,21.2272,1229600.0
2008-04-28 11:10:00,29.39,29.41,29.38,29.4,1034200.0,21.2272,21.2417,21.22,21.2345,1034200.0
2008-04-28 11:20:00,29.4,29.4,29.28,29.3,1767700.0,21.2345,21.2345,21.1478,21.1622,1767700.0
2008-04-28 11:30:00,29.3,29.3,29.22,29.29,1795900.0,21.1622,21.1622,21.1045,21.155,1795900.0
2008-04-28 11:40:00,29.29,29.3,29.26,29.28,1233100.0,21.155,21.1622,21.1334,21.1478,1233100.0
2008-04-28 11:50:00,29.29,29.55,29.21,29.21,1920500.0,21.155,21.3428,21.0972,21.0972,1920500.0
2008-04-28 12:00:00,29.21,29.22,29.05,29.09,3482400.0,21.0972,21.1045,20.9817,21.0106,3482400.0
2008-04-28 12:10:00,29.08,29.15,29.07,29.14,1989800.0,21.0033,21.0539,20.9961,21.0467,1989800.0
2008-04-28 12:20:00,29.14,29.18,29.11,29.13,2354700.0,21.0467,21.0756,21.025,21.0395,2354700.0
2008-04-28 12:30:00,29.13,29.15,29.12,29.15,1615500.0,21.0395,21.0539,21.0322,21.0539,1615500.0
2008-04-28 12:40:00,29.15,29.15,29.09,29.12,1445100.0,21.0539,21.0539,21.0106,21.0322,1445100.0
2008-04-28 12:50:00,29.11,29.12,29.07,29.11,1377500.0,21.025,21.0322,20.9961,21.025,1377500.0
2008-04-28 13:00:00,29.1,29.14,29.07,29.14,1651000.0,21.0178,21.0467,20.9961,21.0467,1651000.0
2008-04-28 13:10:00,29.14,29.2,29.08,29.14,1884600.0,21.0467,21.09,21.0033,21.0467,1884600.0
2008-04-28 13:20:00,29.15,29.18,29.09,29.17,2147700.0,21.0539,21.0756,21.0106,21.0684,2147700.0
2008-04-28 13:30:00,29.16,29.2,29.16,29.17,2375000.0,21.0611,21.09,21.0611,21.0684,2375000.0
2008-04-28 13:40:00,29.17,29.18,29.13,29.15,1828400.0,21.0684,21.0756,21.0395,21.0539,1828400.0
2008-04-28 13:50:00,29.15,29.16,29.13,29.15,1831800.0,21.0539,21.0611,21.0395,21.0539,1831800.0
2008-04-28 14:00:00,29.15,29.16,29.14,29.15,1069800.0,21.0539,21.0611,21.0467,21.0539,1069800.0
2008-04-28 14:10:00,29.15,29.16,29.14,29.15,1812200.0,21.0539,21.0611,21.0467,21.0539,1812200.0
2008-04-28 14:20:00,29.15,29.15,29.09,29.1,2583600.0,21.0539,21.0539,21.0106,21.0178,2583600.0
2008-04-28 14:30:00,29.1,29.13,29.09,29.11,2128700.0,21.0178,21.0395,21.0106,21.025,2128700.0
2008-04-28 14:40:00,29.1,29.14,29.05,29.05,1938500.0,21.0178,21.0467,20.9817,20.9817,1938500.0
2008-04-28 14:50:00,29.05,29.07,29.01,29.07,3151000.0,20.9817,20.9961,20.9528,20.9961,3151000.0
2008-04-28 15:00:00,29.07,29.08,29.01,29.02,2118700.0,20.9961,21.0033,20.9528,20.96,2118700.0
2008-04-28 15:10:00,29.02,29.03,28.95,29.0,4072600.0,20.96,20.9672,20.9095,20.9456,4072600.0
2008-04-28 15:20:00,28.99,29.0,28.86,28.88,3504900.0,20.9383,20.9456,20.8445,20.8589,3504900.0
2008-04-28 15:30:00,28.87,28.93,28.82,28.89,3634500.0,20.8517,20.895,20.8156,20.8661,3634500.0
2008-04-28 15:40:00,28.88,28.96,28.86,28.92,3265900.0,20.8589,20.9167,20.8445,20.8878,3265900.0
2008-04-28 15:50:00,28.91,29.03,28.9,28.95,7773900.0,20.8806,20.9672,20.8733,20.9095,7773900.0
2008-04-29 09:30:00,28.81,28.9,28.77,28.84,4269500.0,20.8083,20.8733,20.7794,20.83,4269500.0
2008-04-29 09:40:00,28.85,28.85,28.6,28.61,3579600.0,20.8372,20.8372,20.6567,20.6639,3579600.0
2008-04-29 09:50:00,28.6,28.67,28.6,28.63,2775600.0,20.6567,20.7072,20.6567,20.6783,2775600.0
2008-04-29 10:00:00,28.63,28.75,28.6,28.7,4241200.0,20.6783,20.765,20.6567,20.7289,4241200.0
2008-04-29 10:10:00,28.7,28.7,28.56,28.61,2840600.0,20.7289,20.7289,20.6278,20.6639,2840600.0
2008-04-29 10:20:00,28.62,28.63,28.45,28.52,3794300.0,20.6711,20.6783,20.5483,20.5989,3794300.0
2008-04-29 10:30:00,28.52,28.62,28.49,28.56,1970200.0,20.5989,20.6711,20.5772,20.6278,1970200.0
2008-04-29 10:40:00,28.57,28.58,28.45,28.51,2442600.0,20.635,20.6422,20.5483,20.5917,2442600.0
2008-04-29 10:50:00,28.53,28.7,28.5,28.54,2712600.0,20.6061,20.7289,20.5844,20.6133,2712600.0
2008-04-29 11:00:00,28.54,28.6,28.51,28.55,2164400.0,20.6133,20.6567,20.5917,20.6205,2164400.0
2008-04-29 11:10:00,28.56,28.56,28.51,28.53,1984200.0,20.6278,20.6278,20.5917,20.6061,1984200.0
2008-04-29 11:20:00,28.54,28.56,28.52,28.53,1433800.0,20.6133,20.6278,20.5989,20.6061,1433800.0
2008-04-29 11:30:00,28.53,28.57,28.52,28.57,1114300.0,20.6061,20.635,20.5989,20.635,1114300.0
2008-04-29 11:40:00,28.57,28.61,28.5,28.54,1408900.0,20.635,20.6639,20.5844,20.6133,1408900.0
2008-04-29 11:50:00,28.55,28.6,28.55,28.57,1127400.0,20.6205,20.6567,20.6205,20.635,1127400.0
2008-04-29 12:00:00,28.57,28.58,28.53,28.54,1492300.0,20.635,20.6422,20.6061,20.6133,1492300.0
2008-04-29 12:10:00,28.53,28.58,28.52,28.54,873100.0,20.6061,20.6422,20.5989,20.6133,873100.0
2008-04-29 12:20:00,28.54,28.59,28.5,28.58,1448900.0,20.6133,20.6494,20.5844,20.6422,1448900.0
2008-04-29 12:30:00,28.57,28.61,28.55,28.61,1238900.0,20.635,20.6639,20.6205,20.6639,1238900.0
2008-04-29 12:40:00,28.61,28.62,28.55,28.56,690400.0,20.6639,20.6711,20.6205,20.6278,690400.0
2008-04-29 12:50:00,28.56,28.57,28.5,28.55,1368000.0,20.6278,20.635,20.5844,20.6205,1368000.0
2008-04-29 13:00:00,28.56,28.56,28.49,28.56,1644300.0,20.6278,20.6278,20.5772,20.6278,1644300.0
2008-04-29 13:10:00,28.55,28.63,28.55,28.62,1296600.0,20.6205,20.6783,20.6205,20.6711,1296600.0
2008-04-29 13:20:00,28.62,28.74,28.61,28.69,2050900.0,20.6711,20.7578,20.6639,20.7217,2050900.0
2008-04-29 13:30:00,28.69,28.78,28.61,28.75,1799000.0,20.7217,20.7867,20.6639,20.765,1799000.0
2008-04-29 13:40:00,28.75,28.76,28.67,28.68,1322800.0,20.765,20.7722,20.7072,20.7144,1322800.0
2008-04-29 13:50:00,28.67,28.71,28.59,28.67,1873300.0,20.7072,20.7361,20.6494,20.7072,1873300.0
2008-04-29 14:00:00,28.67,28.73,28.66,28.71,660000.0,20.7072,20.7506,20.7,20.7361,660000.0
2008-04-29 14:10:00,28.71,28.76,28.65,28.66,1852900.0,20.7361,20.7722,20.6928,20.7,1852900.0
2008-04-29 14:20:00,28.67,28.73,28.66,28.7,1641800.0,20.7072,20.7506,20.7,20.7289,1641800.0
2008-04-29 14:30:00,28.7,28.71,28.67,28.69,1152200.0,20.7289,20.7361,20.7072,20.7217,1152200.0
2008-04-29 14:40:00,28.68,28.83,28.67,28.82,2110100.0,20.7144,20.8228,20.7072,20.8156,2110100.0
2008-04-29 14:50:00,28.82,28.88,28.79,28.88,1956800.0,20.8156,20.8589,20.7939,20.8589,1956800.0
2008-04-29 15:00:00,28.88,28.89,28.74,28.83,1923700.0,20.8589,20.8661,20.7578,20.8228,1923700.0
2008-04-29 15:10:00,28.83,28.85,28.8,28.83,1461700.0,20.8228,20.8372,20.8011,20.8228,1461700.0
2008-04-29 15:20:00,28.83,28.85,28.66,28.7,2316700.0,20.8228,20.8372,20.7,20.7289,2316700.0
2008-04-29 15:30:00,28.67,28.74,28.66,28.67,2774400.0,20.7072,20.7578,20.7,20.7072,2774400.0
2008-04-29 15:40:00,28.66,28.71,28.64,28.7,2960800.0,20.7,20.7361,20.6856,20.7289,2960800.0
2008-04-29 15:50:00,28.7,28.71,28.64,28.65,3533100.0,20.7289,20.7361,20.6856,20.6928,3533100.0
2008-04-30 09:30:00,28.74,28.8,28.52,28.57,2349200.0,20.7578,20.8011,20.5989,20.635,2349200.0
2008-04-30 09:40:00,28.58,28.62,28.54,28.57,2854000.0,20.6422,20.6711,20.6133,20.635,2854000.0
2008-04-30 09:50:00,28.57,28.59,28.52,28.56,1543100.0,20.635,20.6494,20.5989,20.6278,1543100.0
2008-04-30 10:00:00,28.56,28.65,28.52,28.65,1553600.0,20.6278,20.6928,20.5989,20.6928,1553600.0
2008-04-30 10:10:00,28.64,28.66,28.6,28.66,1334400.0,20.6856,20.7,20.6567,20.7,1334400.0
2008-04-30 10:20:00,28.66,28.75,28.64,28.74,1392600.0,20.7,20.765,20.6856,20.7578,1392600.0
2008-04-30 10:30:00,28.73,28.86,28.73,28.85,1607900.0,20.7506,20.8445,20.7506,20.8372,1607900.0
2008-04-30 10:40:00,28.85,28.96,28.84,28.87,1888600.0,20.8372,20.9167,20.83,20.8517,1888600.0
2008-04-30 10:50:00,28.88,28.91,28.84,28.84,779400.0,20.8589,20.8806,20.83,20.83,779400.0
2008-04-30 11:00:00,28.85,29.02,28.83,29.02,1764200.0,20.8372,20.96,20.8228,20.96,1764200.0
2008-04-30 11:10:00,29.02,29.16,28.96,29.11,2332200.0,20.96,21.0611,20.9167,21.025,2332200.0
2008-04-30 11:20:00,29.11,29.18,29.09,29.11,1123100.0,21.025,21.0756,21.0106,21.025,1123100.0
2008-04-30 11:30:00,29.1,29.21,29.1,29.18,1592800.0,21.0178,21.0972,21.0178,21.0756,1592800.0
2008-04-30 11:40:00,29.18,29.18,29.06,29.15,1337100.0,21.0756,21.0756,20.9889,21.0539,1337100.0
2008-04-30 11:50:00,29.15,29.16,29.1,29.13,741500.0,21.0539,21.0611,21.0178,21.0395,741500.0
2008-04-30 12:00:00,29.13,29.18,29.12,29.17,690300.0,21.0395,21.0756,21.0322,21.0684,690300.0
2008-04-30 12:10:00,29.16,29.18,29.14,29.16,562100.0,21.0611,21.0756,21.0467,21.0611,562100.0
2008-04-30 12:20:00,29.15,29.17,29.14,29.15,585900.0,21.0539,21.0684,21.0467,21.0539,585900.0
2008-04-30 12:30:00,29.15,29.16,29.07,29.07,888900.0,21.0539,21.0611,20.9961,20.9961,888900.0
2008-04-30 12:40:00,29.07,29.08,29.0,29.05,1358700.0,20.9961,21.0033,20.9456,20.9817,1358700.0
2008-04-30 12:50:00,29.04,29.12,29.04,29.09,753600.0,20.9745,21.0322,20.9745,21.0106,753600.0
2008-04-30 13:00:00,29.09,29.11,29.04,29.1,691200.0,21.0106,21.025,20.9745,21.0178,691200.0
2008-04-30 13:10:00,29.1,29.15,29.06,29.08,1009000.0,21.0178,21.0539,20.9889,21.0033,1009000.0
2008-04-30 13:20:00,29.08,29.09,29.02,29.06,632800.0,21.0033,21.0106,20.96,20.9889,632800.0
2008-04-30 13:30:00,29.06,29.07,28.98,29.03,833000.0,20.9889,20.9961,20.9311,20.9672,833000.0
2008-04-30 13:40:00,29.04,29.04,28.93,28.95,697800.0,20.9745,20.9745,20.895,20.9095,697800.0
2008-04-30 13:50:00,28.94,28.96,28.87,28.88,998600.0,20.9022,20.9167,20.8517,20.8589,998600.0
2008-04-30 14:00:00,28.89,29.07,28.88,29.07,811600.0,20.8661,20.9961,20.8589,20.9961,811600.0
2008-04-30 14:10:00,29.06,29.16,28.89,29.11,2917200.0,20.9889,21.0611,20.8661,21.025,2917200.0
2008-04-30 14:20:00,29.11,29.12,28.89,29.0,2192000.0,21.025,21.0322,20.8661,20.9456,2192000.0
2008-04-30 14:30:00,28.99,29.11,28.96,29.0,2055100.0,20.9383,21.025,20.9167,20.9456,2055100.0
2008-04-30 14:40:00,28.99,29.01,28.94,28.96,1246700.0,20.9383,20.9528,20.9022,20.9167,1246700.0
2008-04-30 14:50:00,28.96,28.97,28.74,28.76,2411400.0,20.9167,20.9239,20.7578,20.7722,2411400.0
2008-04-30 15:00:00,28.75,28.76,28.6,28.63,2740400.0,20.765,20.7722,20.6567,20.6783,2740400.0
2008-04-30 15:10:00,28.63,28.67,28.55,28.59,2392900.0,20.6783,20.7072,20.6205,20.6494,2392900.0
2008-04-30 15:20:00,28.58,28.64,28.51,28.54,2198600.0,20.6422,20.6856,20.5917,20.6133,2198600.0
2008-04-30 15:30:00,28.54,28.71,28.53,28.63,2985300.0,20.6133,20.7361,20.6061,20.6783,2985300.0
2008-04-30 15:40:00,28.63,28.68,28.55,28.61,2022900.0,20.6783,20.7144,20.6205,20.6639,2022900.0
2008-04-30 15:50:00,28.61,28.62,28.51,28.53,5291200.0,20.6639,20.6711,20.5917,20.6061,5291200.0
2008-05-01 09:30:00,28.5,28.68,28.48,28.51,2266700.0,20.5844,20.7144,20.57,20.5917,2266700.0
2008-05-01 09:40:00,28.51,28.61,28.48,28.51,2067800.0,20.5917,20.6639,20.57,20.5917,2067800.0
2008-05-01 09:50:00,28.51,28.64,28.5,28.63,1555600.0,20.5917,20.6856,20.5844,20.6783,1555600.0
2008-05-01 10:00:00,28.64,28.77,28.64,28.71,2484900.0,20.6856,20.7794,20.6856,20.7361,2484900.0
2008-05-01 10:10:00,28.7,28.73,28.63,28.68,1361800.0,20.7289,20.7506,20.6783,20.7144,1361800.0
2008-05-01 10:20:00,28.67,28.89,28.66,28.85,1604700.0,20.7072,20.8661,20.7,20.8372,1604700.0
2008-05-01 10:30:00,28.85,28.88,28.75,28.8,1425800.0,20.8372,20.8589,20.765,20.8011,1425800.0
2008-05-01 10:40:00,28.79,28.8,28.76,28.78,796700.0,20.7939,20.8011,20.7722,20.7867,796700.0
2008-05-01 10:50:00,28.78,28.8,28.76,28.78,1972300.0,20.7867,20.8011,20.7722,20.7867,1972300.0
2008-05-01 11:00:00,28.77,28.83,28.76,28.82,1457300.0,20.7794,20.8228,20.7722,20.8156,1457300.0
2008-05-01 11:10:00,28.83,28.83,28.71,28.78,1196100.0,20.8228,20.8228,20.7361,20.7867,1196100.0
2008-05-01 11:20:00,28.77,28.8,28.73,28.75,1026600.0,20.7794,20.8011,20.7506,20.765,1026600.0
2008-05-01 11:30:00,28.76,28.84,28.74,28.82,916100.0,20.7722,20.83,20.7578,20.8156,916100.0
2008-05-01 11:40:00,28.82,28.83,28.77,28.81,825600.0,20.8156,20.8228,20.7794,20.8083,825600.0
2008-05-01 11:50:00,28.82,28.85,28.78,28.81,938200.0,20.8156,20.8372,20.7867,20.8083,938200.0
2008-05-01 12:00:00,28.81,28.87,28.8,28.87,958800.0,20.8083,20.8517,20.8011,20.8517,958800.0
2008-05-01 12:10:00,28.87,28.94,28.86,28.92,1152000.0,20.8517,20.9022,20.8445,20.8878,1152000.0
2008-05-01 12:20:00,28.92,28.94,28.9,28.93,650300.0,20.8878,20.9022,20.8733,20.895,650300.0
2008-05-01 12:30:00,28.93,29.05,28.92,29.03,1489400.0,20.895,20.9817,20.8878,20.9672,1489400.0
2008-05-01 12:40:00,29.03,29.05,29.0,29.03,988300.0,20.9672,20.9817,20.9456,20.9672,988300.0
2008-05-01 12:50:00,29.04,29.12,28.81,29.03,1913900.0,20.9745,21.0322,20.8083,20.9672,1913900.0
2008-05-01 13:00:00,29.03,29.15,28.81,29.1,2813300.0,20.9672,21.0539,20.8083,21.0178,2813300.0
2008-05-01 13:10:00,29.1,29.29,29.06,29.24,3903800.0,21.0178,21.155,20.9889,21.1189,3903800.0
2008-05-01 13:20:00,29.23,29.24,29.12,29.2,1476900.0,21.1117,21.1189,21.0322,21.09,1476900.0
2008-05-01 13:30:00,29.19,29.21,29.12,29.12,1450500.0,21.0828,21.0972,21.0322,21.0322,1450500.0
2008-05-01 13:40:00,29.13,29.16,29.07,29.09,1232700.0,21.0395,21.0611,20.9961,21.0106,1232700.0
2008-05-01 13:50:00,29.1,29.13,29.07,29.09,1291300.0,21.0178,21.0395,20.9961,21.0106,1291300.0
2008-05-01 14:00:00,29.08,29.1,29.02,29.08,2117100.0,21.0033,21.0178,20.96,21.0033,2117100.0
2008-05-01 14:10:00,29.09,29.11,29.05,29.1,840500.0,21.0106,21.025,20.9817,21.0178,840500.0
2008-05-01 14:20:00,29.11,29.15,29.01,29.03,1180800.0,21.025,21.0539,20.9528,20.9672,1180800.0
2008-05-01 14:30:00,29.02,29.15,29.02,29.08,852100.0,20.96,21.0539,20.96,21.0033,852100.0
2008-05-01 14:40:00,29.08,29.17,29.06,29.15,1281800.0,21.0033,21.0684,20.9889,21.0539,1281800.0
2008-05-01 14:50:00,29.16,29.19,29.1,29.15,1366100.0,21.0611,21.0828,21.0178,21.0539,1366100.0
2008-05-01 15:00:00,29.14,29.16,29.07,29.07,1289000.0,21.0467,21.0611,20.9961,20.9961,1289000.0
2008-05-01 15:10:00,29.08,29.17,29.07,29.13,1176500.0,21.0033,21.0684,20.9961,21.0395,1176500.0
2008-05-01 15:20:00,29.13,29.19,29.11,29.17,1896400.0,21.0395,21.0828,21.025,21.0684,1896400.0
2008-05-01 15:30:00,29.16,29.18,29.09,29.14,1748600.0,21.0611,21.0756,21.0106,21.0467,1748600.0
2008-05-01 15:40:00,29.15,29.22,29.14,29.22,2221000.0,21.0539,21.1045,21.0467,21.1045,2221000.0
2008-05-01 15:50:00,29.22,29.49,29.19,29.36,9244600.0,21.1045,21.2995,21.0828,21.2056,9244600.0
2008-05-02 09:30:00,29.59,29.62,29.2,29.25,3639500.0,21.3717,21.3934,21.09,21.1261,3639500.0
2008-05-02 09:40:00,29.25,29.35,29.21,29.32,1948500.0,21.1261,21.1984,21.0972,21.1767,1948500.0
2008-05-02 09:50:00,29.32,29.44,29.31,29.43,1160000.0,21.1767,21.2634,21.1695,21.2561,1160000.0
2008-05-02 10:00:00,29.43,29.5,29.35,29.39,1967400.0,21.2561,21.3067,21.1984,21.2272,1967400.0
2008-05-02 10:10:00,29.39,29.4,29.17,29.22,1892400.0,21.2272,21.2345,21.0684,21.1045,1892400.0
2008-05-02 10:20:00,29.23,29.23,29.07,29.09,2550700.0,21.1117,21.1117,20.9961,21.0106,2550700.0
2008-05-02 10:30:00,29.09,29.3,29.08,29.22,2458700.0,21.0106,21.1622,21.0033,21.1045,2458700.0
2008-05-02 10:40:00,29.23,29.4,29.13,29.39,2949900.0,21.1117,21.2345,21.0395,21.2272,2949900.0
2008-05-02 10:50:00,29.38,29.4,29.27,29.36,1772100.0,21.22,21.2345,21.1406,21.2056,1772100.0
2008-05-02 11:00:00,29.36,29.44,29.35,29.38,1445400.0,21.2056,21.2634,21.1984,21.22,1445400.0
2008-05-02 11:10:00,29.39,29.42,29.32,29.34,2491000.0,21.2272,21.2489,21.1767,21.1911,2491000.0
2008-05-02 11:20:00,29.34,29.36,29.27,29.3,1249800.0,21.1911,21.2056,21.1406,21.1622,1249800.0
2008-05-02 11:30:00,29.29,29.35,29.21,29.23,1229700.0,21.155,21.1984,21.0972,21.1117,1229700.0
2008-05-02 11:40:00,29.24,29.32,29.22,29.29,945000.0,21.1189,21.1767,21.1045,21.155,945000.0
2008-05-02 11:50:00,29.29,29.3,29.24,29.24,565600.0,21.155,21.1622,21.1189,21.1189,565600.0
2008-05-02 12:00:00,29.25,29.25,29.15,29.21,1538900.0,21.1261,21.1261,21.0539,21.0972,1538900.0
2008-05-02 12:10:00,29.21,29.23,29.19,29.19,916800.0,21.0972,21.1117,21.0828,21.0828,916800.0
2008-05-02 12:20:00,29.2,29.21,29.14,29.19,990100.0,21.09,21.0972,21.0467,21.0828,990100.0
2008-05-02 12:30:00,29.2,29.2,29.15,29.19,730100.0,21.09,21.09,21.0539,21.0828,730100.0
2008-05-02 12:40:00,29.19,29.21,29.17,29.19,520400.0,21.0828,21.0972,21.0684,21.0828,520400.0
2008-05-02 12:50:00,29.2,29.2,29.18,29.18,554600.0,21.09,21.09,21.0756,21.0756,554600.0
2008-05-02 13:00:00,29.19,29.21,29.17,29.19,1014000.0,21.0828,21.0972,21.0684,21.0828,1014000.0
2008-05-02 13:10:00,29.2,29.2,29.06,29.1,1021900.0,21.09,21.09,20.9889,21.0178,1021900.0
2008-05-02 13:20:00,29.11,29.11,29.06,29.08,819000.0,21.025,21.025,20.9889,21.0033,819000.0
2008-05-02 13:30:00,29.08,29.1,29.03,29.09,849100.0,21.0033,21.0178,20.9672,21.0106,849100.0
2008-05-02 13:40:00,29.09,29.19,29.09,29.16,1259200.0,21.0106,21.0828,21.0106,21.0611,1259200.0
2008-05-02 13:50:00,29.16,29.19,29.11,29.13,837700.0,21.0611,21.0828,21.025,21.0395,837700.0
2008-05-02 14:00:00,29.13,29.18,28.94,28.94,2208600.0,21.0395,21.0756,20.9022,20.9022,2208600.0
2008-05-02 14:10:00,28.95,29.0,28.93,29.0,1157500.0,20.9095,20.9456,20.895,20.9456,1157500.0
2008-05-02 14:20:00,29.0,29.0,28.94,28.98,995400.0,20.9456,20.9456,20.9022,20.9311,995400.0
2008-05-02 14:30:00,28.98,29.0,28.94,28.99,1171800.0,20.9311,20.9456,20.9022,20.9383,1171800.0
2008-05-02 14:40:00,28.99,29.0,28.93,29.0,1439900.0,20.9383,20.9456,20.895,20.9456,1439900.0
2008-05-02 14:50:00,29.0,29.06,28.86,28.87,2753800.0,20.9456,20.9889,20.8445,20.8517,2753800.0
2008-05-02 15:00:00,28.87,28.94,28.86,28.92,1148700.0,20.8517,20.9022,20.8445,20.8878,1148700.0
2008-05-02 15:10:00,28.92,29.03,28.91,29.03,1159500.0,20.8878,20.9672,20.8806,20.9672,1159500.0
2008-05-02 15:20:00,29.03,29.08,28.92,28.99,2145500.0,20.9672,21.0033,20.8878,20.9383,2145500.0
2008-05-02 15:30:00,28.99,29.09,28.97,29.07,1310800.0,20.9383,21.0106,20.9239,20.9961,1310800.0
2008-05-02 15:40:00,29.08,29.09,29.02,29.08,1499800.0,21.0033,21.0106,20.96,21.0033,1499800.0
2008-05-02 15:50:00,29.08,29.24,29.07,29.23,3886700.0,21.0033,21.1189,20.9961,21.1117,3886700.0
2008-05-05 09:30:00,29.92,30.23,29.9,30.1,9096200.0,21.61,21.8339,21.5956,21.7401,9096200.0
2008-05-05 09:40:00,30.11,30.12,29.95,30.05,4558500.0,21.7473,21.7545,21.6317,21.7039,4558500.0
2008-05-05 09:50:00,30.05,30.06,29.86,29.92,5104200.0,21.7039,21.7112,21.5667,21.61,5104200.0
2008-05-05 10:00:00,29.91,30.06,29.8,30.02,5374000.0,21.6028,21.7112,21.5234,21.6823,5374000.0
2008-05-05 10:10:00,30.01,30.02,29.86,29.89,3004100.0,21.6751,21.6823,21.5667,21.5884,3004100.0
2008-05-05 10:20:00,29.89,29.94,29.79,29.84,2790800.0,21.5884,21.6245,21.5162,21.5523,2790800.0
2008-05-05 10:30:00,29.84,29.9,29.8,29.87,2377400.0,21.5523,21.5956,21.5234,21.5739,2377400.0
2008-05-05 10:40:00,29.88,30.05,29.85,29.9,1861200.0,21.5812,21.7039,21.5595,21.5956,1861200.0
2008-05-05 10:50:00,29.9,29.92,29.83,29.85,2331400.0,21.5956,21.61,21.545,21.5595,2331400.0
2008-05-05 11:00:00,29.85,29.95,29.78,29.81,2882400.0,21.5595,21.6317,21.5089,21.5306,2882400.0
2008-05-05 11:10:00,29.81,29.83,29.76,29.82,1440600.0,21.5306,21.545,21.4945,21.5378,1440600.0
2008-05-05 11:20:00,29.82,29.83,29.75,29.76,1738700.0,21.5378,21.545,21.4873,21.4945,1738700.0
2008-05-05 11:30:00,29.76,29.81,29.73,29.76,1770900.0,21.4945,21.5306,21.4728,21.4945,1770900.0
2008-05-05 11:40:00,29.75,29.76,29.65,29.67,1925600.0,21.4873,21.4945,21.415,21.4295,1925600.0
2008-05-05 11:50:00,29.67,29.69,29.63,29.69,1653500.0,21.4295,21.4439,21.4006,21.4439,1653500.0
2008-05-05 12:00:00,29.69,29.72,29.54,29.57,2591600.0,21.4439,21.4656,21.3356,21.3573,2591600.0
2008-05-05 12:10:00,29.57,29.58,29.38,29.39,2848100.0,21.3573,21.3645,21.22,21.2272,2848100.0
2008-05-05 12:20:00,29.4,29.47,29.32,29.45,3086600.0,21.2345,21.285,21.1767,21.2706,3086600.0
2008-05-05 12:30:00,29.45,29.52,29.37,29.48,1834000.0,21.2706,21.3211,21.2128,21.2923,1834000.0
2008-05-05 12:40:00,29.48,29.51,29.47,29.48,1775100.0,21.2923,21.3139,21.285,21.2923,1775100.0
2008-05-05 12:50:00,29.48,29.51,29.43,29.44,725100.0,21.2923,21.3139,21.2561,21.2634,725100.0
2008-05-05 13:00:00,29.44,29.44,29.38,29.42,1218500.0,21.2634,21.2634,21.22,21.2489,1218500.0
2008-05-05 13:10:00,29.42,29.43,29.32,29.34,1480100.0,21.2489,21.2561,21.1767,21.1911,1480100.0
2008-05-05 13:20:00,29.35,29.36,29.24,29.28,1602800.0,21.1984,21.2056,21.1189,21.1478,1602800.0
2008-05-05 13:30:00,29.27,29.33,29.24,29.29,1600300.0,21.1406,21.1839,21.1189,21.155,1600300.0
2008-05-05 13:40:00,29.28,29.33,29.24,29.25,2544800.0,21.1478,21.1839,21.1189,21.1261,2544800.0
2008-05-05 13:50:00,29.24,29.31,29.22,29.31,1800900.0,21.1189,21.1695,21.1045,21.1695,1800900.0
2008-05-05 14:00:00,29.3,29.41,29.3,29.36,1934700.0,21.1622,21.2417,21.1622,21.2056,1934700.0
2008-05-05 14:10:00,29.35,29.36,29.3,29.31,1394500.0,21.1984,21.2056,21.1622,21.1695,1394500.0
2008-05-05 14:20:00,29.31,29.33,29.21,29.24,2481600.0,21.1695,21.1839,21.0972,21.1189,2481600.0
2008-05-05 14:30:00,29.24,29.27,29.23,29.23,1236000.0,21.1189,21.1406,21.1117,21.1117,1236000.0
2008-05-05 14:40:00,29.24,29.27,29.17,29.22,2781400.0,21.1189,21.1406,21.0684,21.1045,2781400.0
2008-05-05 14:50:00,29.23,29.25,29.16,29.16,1957300.0,21.1117,21.1261,21.0611,21.0611,1957300.0
2008-05-05 15:00:00,29.17,29.17,29.06,29.16,2460400.0,21.0684,21.0684,20.9889,21.0611,2460400.0
2008-05-05 15:10:00,29.15,29.17,29.06,29.09,1351500.0,21.0539,21.0684,20.9889,21.0106,1351500.0
2008-05-05 15:20:00,29.08,29.16,29.05,29.11,2395700.0,21.0033,21.0611,20.9817,21.025,2395700.0
2008-05-05 15:30:00,29.12,29.17,29.05,29.09,2351500.0,21.0322,21.0684,20.9817,21.0106,2351500.0
2008-05-05 15:40:00,29.08,29.48,29.03,29.04,3804300.0,21.0033,21.2923,20.9672,20.9745,3804300.0
2008-05-05 15:50:00,29.03,29.09,28.99,29.05,6116200.0,20.9672,21.0106,20.9383,20.9817,6116200.0
2008-05-06 09:30:00,29.04,29.14,28.93,29.13,4053100.0,20.9745,21.0467,20.895,21.0395,4053100.0
2008-05-06 09:40:00,29.12,29.34,29.12,29.21,4964500.0,21.0322,21.1911,21.0322,21.0972,4964500.0
2008-05-06 09:50:00,29.21,29.3,29.14,29.28,2701100.0,21.0972,21.1622,21.0467,21.1478,2701100.0
2008-05-06 10:00:00,29.28,29.46,29.28,29.45,4618700.0,21.1478,21.2778,21.1478,21.2706,4618700.0
2008-05-06 10:10:00,29.45,29.46,29.38,29.42,3951600.0,21.2706,21.2778,21.22,21.2489,3951600.0
2008-05-06 10:20:00,29.43,29.58,29.42,29.49,4017400.0,21.2561,21.3645,21.2489,21.2995,4017400.0
2008-05-06 10:30:00,29.49,29.51,29.41,29.49,2720400.0,21.2995,21.3139,21.2417,21.2995,2720400.0
2008-05-06 10:40:00,29.49,29.63,29.49,29.61,3173200.0,21.2995,21.4006,21.2995,21.3861,3173200.0
2008-05-06 10:50:00,29.61,29.69,29.58,29.6,2414700.0,21.3861,21.4439,21.3645,21.3789,2414700.0
2008-05-06 11:00:00,29.6,29.64,29.55,29.61,1709200.0,21.3789,21.4078,21.3428,21.3861,1709200.0
2008-05-06 11:10:00,29.6,29.64,29.43,29.44,1725700.0,21.3789,21.4078,21.2561,21.2634,1725700.0
2008-05-06 11:20:00,29.43,29.53,29.4,29.52,2151800.0,21.2561,21.3284,21.2345,21.3211,2151800.0
2008-05-06 11:30:00,29.52,29.53,29.41,29.44,1831100.0,21.3211,21.3284,21.2417,21.2634,1831100.0
2008-05-06 11:40:00,29.44,29.45,29.35,29.42,1452600.0,21.2634,21.2706,21.1984,21.2489,1452600.0
2008-05-06 11:50:00,29.42,29.46,29.4,29.45,1069900.0,21.2489,21.2778,21.2345,21.2706,1069900.0
2008-05-06 12:00:00,29.45,29.58,29.43,29.51,2014400.0,21.2706,21.3645,21.2561,21.3139,2014400.0
2008-05-06 12:10:00,29.5,29.57,29.48,29.53,2242000.0,21.3067,21.3573,21.2923,21.3284,2242000.0
2008-05-06 12:20:00,29.54,29.57,29.44,29.46,1165000.0,21.3356,21.3573,21.2634,21.2778,1165000.0
2008-05-06 12:30:00,29.46,29.53,29.46,29.51,765300.0,21.2778,21.3284,21.2778,21.3139,765300.0
2008-05-06 12:40:00,29.51,29.55,29.49,29.5,817600.0,21.3139,21.3428,21.2995,21.3067,817600.0
2008-05-06 12:50:00,29.5,29.57,29.49,29.5,2123900.0,21.3067,21.3573,21.2995,21.3067,2123900.0
2008-05-06 13:00:00,29.49,29.53,29.49,29.52,531000.0,21.2995,21.3284,21.2995,21.3211,531000.0
2008-05-06 13:10:00,29.52,29.54,29.48,29.48,1620000.0,21.3211,21.3356,21.2923,21.2923,1620000.0
2008-05-06 13:20:00,29.49,29.53,29.48,29.49,1421400.0,21.2995,21.3284,21.2923,21.2995,1421400.0
2008-05-06 13:30:00,29.5,29.53,29.48,29.51,1090100.0,21.3067,21.3284,21.2923,21.3139,1090100.0
2008-05-06 13:40:00,29.5,29.59,29.5,29.52,1484200.0,21.3067,21.3717,21.3067,21.3211,1484200.0
2008-05-06 13:50:00,29.52,29.61,29.51,29.58,1354200.0,21.3211,21.3861,21.3139,21.3645,1354200.0
2008-05-06 14:00:00,29.58,29.6,29.51,29.52,1066500.0,21.3645,21.3789,21.3139,21.3211,1066500.0
2008-05-06 14:10:00,29.52,29.61,29.51,29.56,1290400.0,21.3211,21.3861,21.3139,21.35,1290400.0
2008-05-06 14:20:00,29.56,29.62,29.53,29.58,1012100.0,21.35,21.3934,21.3284,21.3645,1012100.0
2008-05-06 14:30:00,29.59,29.66,29.56,29.63,1590200.0,21.3717,21.4223,21.35,21.4006,1590200.0
2008-05-06 14:40:00,29.62,29.68,29.59,29.65,2063600.0,21.3934,21.4367,21.3717,21.415,2063600.0
2008-05-06 14:50:00,29.64,29.7,29.62,29.66,2163000.0,21.4078,21.4511,21.3934,21.4223,2163000.0
2008-05-06 15:00:00,29.66,29.77,29.6,29.77,2078200.0,21.4223,21.5017,21.3789,21.5017,2078200.0
2008-05-06 15:10:00,29.76,29.8,29.74,29.78,2002100.0,21.4945,21.5234,21.48,21.5089,2002100.0
2008-05-06 15:20:00,29.78,29.84,29.72,29.78,2972000.0,21.5089,21.5523,21.4656,21.5089,2972000.0
2008-05-06 15:30:00,29.78,29.86,29.76,29.86,3185100.0,21.5089,21.5667,21.4945,21.5667,3185100.0
2008-05-06 15:40:00,29.85,29.86,29.72,29.74,3638900.0,21.5595,21.5667,21.4656,21.48,3638900.0
2008-05-06 15:50:00,29.74,29.79,29.7,29.72,3199700.0,21.48,21.5162,21.4511,21.4656,3199700.0
2008-05-07 09:30:00,29.71,29.81,29.69,29.78,2849000.0,21.4584,21.5306,21.4439,21.5089,2849000.0
2008-05-07 09:40:00,29.79,29.9,29.75,29.89,4061800.0,21.5162,21.5956,21.4873,21.5884,4061800.0
2008-05-07 09:50:00,29.89,29.98,29.89,29.93,3191700.0,21.5884,21.6534,21.5884,21.6173,3191700.0
2008-05-07 10:00:00,29.92,29.93,29.85,29.87,3153400.0,21.61,21.6173,21.5595,21.5739,3153400.0
2008-05-07 10:10:00,29.87,29.93,29.87,29.92,1841400.0,21.5739,21.6173,21.5739,21.61,1841400.0
2008-05-07 10:20:00,29.91,29.93,29.9,29.91,1863300.0,21.6028,21.6173,21.5956,21.6028,1863300.0
2008-05-07 10:30:00,29.92,30.0,29.91,29.99,2147700.0,21.61,21.6678,21.6028,21.6606,2147700.0
2008-05-07 10:40:00,30.0,30.14,29.99,30.09,3773900.0,21.6678,21.7689,21.6606,21.7328,3773900.0
2008-05-07 10:50:00,30.09,30.12,29.99,30.0,3096200.0,21.7328,21.7545,21.6606,21.6678,3096200.0
2008-05-07 11:00:00,30.01,30.04,29.97,30.01,1968200.0,21.6751,21.6967,21.6462,21.6751,1968200.0
2008-05-07 11:10:00,30.01,30.03,29.93,29.95,2443600.0,21.6751,21.6895,21.6173,21.6317,2443600.0
2008-05-07 11:20:00,29.95,29.96,29.92,29.92,994300.0,21.6317,21.6389,21.61,21.61,994300.0
2008-05-07 11:30:00,29.93,29.93,29.88,29.88,1905100.0,21.6173,21.6173,21.5812,21.5812,1905100.0
2008-05-07 11:40:00,29.89,29.93,29.87,29.87,661700.0,21.5884,21.6173,21.5739,21.5739,661700.0
2008-05-07 11:50:00,29.88,29.9,29.85,29.85,828100.0,21.5812,21.5956,21.5595,21.5595,828100.0
2008-05-07 12:00:00,29.86,29.94,29.85,29.88,1673900.0,21.5667,21.6245,21.5595,21.5812,1673900.0
2008-05-07 12:10:00,29.88,29.94,29.87,29.93,1133200.0,21.5812,21.6245,21.5739,21.6173,1133200.0
2008-05-07 12:20:00,29.93,29.93,29.85,29.85,1259500.0,21.6173,21.6173,21.5595,21.5595,1259500.0
2008-05-07 12:30:00,29.85,29.93,29.85,29.91,824200.0,21.5595,21.6173,21.5595,21.6028,824200.0
2008-05-07 12:40:00,29.91,29.92,29.83,29.83,1174700.0,21.6028,21.61,21.545,21.545,1174700.0
2008-05-07 12:50:00,29.83,29.91,29.83,29.88,555600.0,21.545,21.6028,21.545,21.5812,555600.0
2008-05-07 13:00:00,29.89,29.9,29.76,29.77,1263100.0,21.5884,21.5956,21.4945,21.5017,1263100.0
2008-05-07 13:10:00,29.77,29.83,29.76,29.82,1145000.0,21.5017,21.545,21.4945,21.5378,1145000.0
2008-05-07 13:20:00,29.82,29.84,29.78,29.79,794200.0,21.5378,21.5523,21.5089,21.5162,794200.0
2008-05-07 13:30:00,29.78,29.79,29.73,29.73,1161400.0,21.5089,21.5162,21.4728,21.4728,1161400.0
2008-05-07 13:40:00,29.73,29.75,29.62,29.66,2766400.0,21.4728,21.4873,21.3934,21.4223,2766400.0
2008-05-07 13:50:00,29.66,29.66,29.51,29.6,2140600.0,21.4223,21.4223,21.3139,21.3789,2140600.0
2008-05-07 14:00:00,29.6,29.69,29.59,29.69,1998800.0,21.3789,21.4439,21.3717,21.4439,1998800.0
2008-05-07 14:10:00,29.69,29.69,29.62,29.64,864800.0,21.4439,21.4439,21.3934,21.4078,864800.0
2008-05-07 14:20:00,29.63,29.68,29.52,29.55,1163800.0,21.4006,21.4367,21.3211,21.3428,1163800.0
2008-05-07 14:30:00,29.55,29.59,29.5,29.53,3457300.0,21.3428,21.3717,21.3067,21.3284,3457300.0
2008-05-07 14:40:00,29.53,29.56,29.42,29.49,2050800.0,21.3284,21.35,21.2489,21.2995,2050800.0
2008-05-07 14:50:00,29.5,29.52,29.38,29.44,1355400.0,21.3067,21.3211,21.22,21.2634,1355400.0
2008-05-07 15:00:00,29.44,29.44,29.31,29.33,1429000.0,21.2634,21.2634,21.1695,21.1839,1429000.0
2008-05-07 15:10:00,29.33,29.41,29.3,29.39,2119100.0,21.1839,21.2417,21.1622,21.2272,2119100.0
2008-05-07 15:20:00,29.39,29.41,29.22,29.27,3144800.0,21.2272,21.2417,21.1045,21.1406,3144800.0
2008-05-07 15:30:00,29.27,29.38,29.22,29.35,2350300.0,21.1406,21.22,21.1045,21.1984,2350300.0
2008-05-07 15:40:00,29.36,29.46,29.28,29.37,5541600.0,21.2056,21.2778,21.1478,21.2128,5541600.0
2008-05-07 15:50:00,29.36,29.37,29.08,29.19,5214800.0,21.2056,21.2128,21.0033,21.0828,5214800.0
2008-05-08 09:30:00,29.27,29.35,29.18,29.24,3696400.0,21.1406,21.1984,21.0756,21.1189,3696400.0
2008-05-08 09:40:00,29.24,29.31,29.11,29.29,1969700.0,21.1189,21.1695,21.025,21.155,1969700.0
2008-05-08 09:50:00,29.29,29.39,29.25,29.3,2765400.0,21.155,21.2272,21.1261,21.1622,2765400.0
2008-05-08 10:00:00,29.3,29.32,29.22,29.31,1409200.0,21.1622,21.1767,21.1045,21.1695,1409200.0
2008-05-08 10:10:00,29.31,29.31,29.24,29.25,1258800.0,21.1695,21.1695,21.1189,21.1261,1258800.0
2008-05-08 10:20:00,29.25,29.33,29.24,29.33,2049900.0,21.1261,21.1839,21.1189,21.1839,2049900.0
2008-05-08 10:30:00,29.33,29.35,29.23,29.24,1563100.0,21.1839,21.1984,21.1117,21.1189,1563100.0
2008-05-08 10:40:00,29.24,29.28,29.2,29.22,1594500.0,21.1189,21.1478,21.09,21.1045,1594500.0
2008-05-08 10:50:00,29.22,29.3,29.22,29.25,1695900.0,21.1045,21.1622,21.1045,21.1261,1695900.0
2008-05-08 11:00:00,29.25,29.27,29.24,29.25,2381600.0,21.1261,21.1406,21.1189,21.1261,2381600.0
2008-05-08 11:10:00,29.24,29.26,29.18,29.22,1664100.0,21.1189,21.1334,21.0756,21.1045,1664100.0
2008-05-08 11:20:00,29.22,29.27,29.19,29.2,1756900.0,21.1045,21.1406,21.0828,21.09,1756900.0
2008-05-08 11:30:00,29.19,29.21,29.14,29.14,1489600.0,21.0828,21.0972,21.0467,21.0467,1489600.0
2008-05-08 11:40:00,29.14,29.15,29.01,29.02,2112900.0,21.0467,21.0539,20.9528,20.96,2112900.0
2008-05-08 11:50:00,29.02,29.09,29.0,29.05,1407400.0,20.96,21.0106,20.9456,20.9817,1407400.0
2008-05-08 12:00:00,29.06,29.15,29.05,29.08,945500.0,20.9889,21.0539,20.9817,21.0033,945500.0
2008-05-08 12:10:00,29.08,29.1,29.05,29.05,824100.0,21.0033,21.0178,20.9817,20.9817,824100.0
2008-05-08 12:20:00,29.06,29.06,29.01,29.04,534800.0,20.9889,20.9889,20.9528,20.9745,534800.0
2008-05-08 12:30:00,29.03,29.08,29.03,29.06,734800.0,20.9672,21.0033,20.9672,20.9889,734800.0
2008-05-08 12:40:00,29.06,29.16,29.05,29.15,889500.0,20.9889,21.0611,20.9817,21.0539,889500.0
2008-05-08 12:50:00,29.15,29.18,29.13,29.16,876200.0,21.0539,21.0756,21.0395,21.0611,876200.0
2008-05-08 13:00:00,29.16,29.25,29.15,29.21,1046200.0,21.0611,21.1261,21.0539,21.0972,1046200.0
2008-05-08 13:10:00,29.2,29.2,29.13,29.17,727900.0,21.09,21.09,21.0395,21.0684,727900.0
2008-05-08 13:20:00,29.17,29.3,29.16,29.24,1277000.0,21.0684,21.1622,21.0611,21.1189,1277000.0
2008-05-08 13:30:00,29.24,29.28,29.21,29.23,819300.0,21.1189,21.1478,21.0972,21.1117,819300.0
2008-05-08 13:40:00,29.22,29.27,29.22,29.25,649400.0,21.1045,21.1406,21.1045,21.1261,649400.0
2008-05-08 13:50:00,29.25,29.34,29.25,29.34,2234100.0,21.1261,21.1911,21.1261,21.1911,2234100.0
2008-05-08 14:00:00,29.33,29.35,29.28,29.29,1765500.0,21.1839,21.1984,21.1478,21.155,1765500.0
2008-05-08 14:10:00,29.28,29.31,29.26,29.26,1157500.0,21.1478,21.1695,21.1334,21.1334,1157500.0
2008-05-08 14:20:00,29.26,29.31,29.05,29.25,1983000.0,21.1334,21.1695,20.9817,21.1261,1983000.0
2008-05-08 14:30:00,29.25,29.32,29.22,29.27,1503100.0,21.1261,21.1767,21.1045,21.1406,1503100.0
2008-05-08 14:40:00,29.27,29.28,29.19,29.22,1895700.0,21.1406,21.1478,21.0828,21.1045,1895700.0
2008-05-08 14:50:00,29.22,29.25,29.2,29.23,1764000.0,21.1045,21.1261,21.09,21.1117,1764000.0
2008-05-08 15:00:00,29.22,29.31,29.22,29.25,1905400.0,21.1045,21.1695,21.1045,21.1261,1905400.0
2008-05-08 15:10:00,29.25,29.27,29.19,29.23,2137000.0,21.1261,21.1406,21.0828,21.1117,2137000.0
2008-05-08 15:20:00,29.23,29.3,29.2,29.25,3709800.0,21.1117,21.1622,21.09,21.1261,3709800.0
2008-05-08 15:30:00,29.25,29.26,29.22,29.23,1104300.0,21.1261,21.1334,21.1045,21.1117,1104300.0
2008-05-08 15:40:00,29.24,29.26,29.21,29.24,2503700.0,21.1189,21.1334,21.0972,21.1189,2503700.0
2008-05-08 15:50:00,29.24,29.32,29.22,29.23,2887900.0,21.1189,21.1767,21.1045,21.1117,2887900.0
2008-05-09 09:30:00,29.18,29.21,28.95,29.09,2640100.0,21.0756,21.0972,20.9095,21.0106,2640100.0
2008-05-09 09:40:00,29.09,29.17,29.03,29.12,2065300.0,21.0106,21.0684,20.9672,21.0322,2065300.0
2008-05-09 09:50:00,29.13,29.18,29.1,29.12,2214700.0,21.0395,21.0756,21.0178,21.0322,2214700.0
2008-05-09 10:00:00,29.12,29.22,29.1,29.21,2160600.0,21.0322,21.1045,21.0178,21.0972,2160600.0
2008-05-09 10:10:00,29.22,29.22,29.14,29.19,1953300.0,21.1045,21.1045,21.0467,21.0828,1953300.0
2008-05-09 10:20:00,29.19,29.25,29.17,29.21,1163000.0,21.0828,21.1261,21.0684,21.0972,1163000.0
2008-05-09 10:30:00,29.21,29.32,29.2,29.31,1907800.0,21.0972,21.1767,21.09,21.1695,1907800.0
2008-05-09 10:40:00,29.3,29.55,29.23,29.48,2724800.0,21.1622,21.3428,21.1117,21.2923,2724800.0
2008-05-09 10:50:00,29.48,29.51,29.43,29.44,1386500.0,21.2923,21.3139,21.2561,21.2634,1386500.0
2008-05-09 11:00:00,29.45,29.46,29.39,29.41,1106300.0,21.2706,21.2778,21.2272,21.2417,1106300.0
2008-05-09 11:10:00,29.42,29.46,29.39,29.45,1413300.0,21.2489,21.2778,21.2272,21.2706,1413300.0
2008-05-09 11:20:00,29.45,29.52,29.44,29.47,1324300.0,21.2706,21.3211,21.2634,21.285,1324300.0
2008-05-09 11:30:00,29.47,29.47,29.35,29.41,1271700.0,21.285,21.285,21.1984,21.2417,1271700.0
2008-05-09 11:40:00,29.41,29.5,29.41,29.5,1520900.0,21.2417,21.3067,21.2417,21.3067,1520900.0
2008-05-09 11:50:00,29.49,29.5,29.43,29.43,1065200.0,21.2995,21.3067,21.2561,21.2561,1065200.0
2008-05-09 12:00:00,29.43,29.45,29.39,29.41,1089200.0,21.2561,21.2706,21.2272,21.2417,1089200.0
2008-05-09 12:10:00,29.4,29.43,29.4,29.43,696500.0,21.2345,21.2561,21.2345,21.2561,696500.0
2008-05-09 12:20:00,29.43,29.46,29.42,29.42,700600.0,21.2561,21.2778,21.2489,21.2489,700600.0
2008-05-09 12:30:00,29.42,29.48,29.42,29.48,530500.0,21.2489,21.2923,21.2489,21.2923,530500.0
2008-05-09 12:40:00,29.47,29.48,29.42,29.42,477100.0,21.285,21.2923,21.2489,21.2489,477100.0
2008-05-09 12:50:00,29.42,29.44,29.42,29.43,539000.0,21.2489,21.2634,21.2489,21.2561,539000.0
2008-05-09 13:00:00,29.43,29.44,29.35,29.36,933400.0,21.2561,21.2634,21.1984,21.2056,933400.0
2008-05-09 13:10:00,29.37,29.37,29.33,29.34,501500.0,21.2128,21.2128,21.1839,21.1911,501500.0
2008-05-09 13:20:00,29.34,29.35,29.27,29.27,706100.0,21.1911,21.1984,21.1406,21.1406,706100.0
2008-05-09 13:30:00,29.28,29.28,29.24,29.28,604500.0,21.1478,21.1478,21.1189,21.1478,604500.0
2008-05-09 13:40:00,29.27,29.31,29.27,29.3,521400.0,21.1406,21.1695,21.1406,21.1622,521400.0
2008-05-09 13:50:00,29.3,29.39,29.3,29.36,562700.0,21.1622,21.2272,21.1622,21.2056,562700.0
2008-05-09 14:00:00,29.36,29.4,29.31,29.31,585300.0,21.2056,21.2345,21.1695,21.1695,585300.0
2008-05-09 14:10:00,29.32,29.38,29.31,29.36,625300.0,21.1767,21.22,21.1695,21.2056,625300.0
2008-05-09 14:20:00,29.35,29.39,29.32,29.37,1197100.0,21.1984,21.2272,21.1767,21.2128,1197100.0
2008-05-09 14:30:00,29.37,29.38,29.34,29.38,1173100.0,21.2128,21.22,21.1911,21.22,1173100.0
2008-05-09 14:40:00,29.37,29.39,29.35,29.35,969600.0,21.2128,21.2272,21.1984,21.1984,969600.0
2008-05-09 14:50:00,29.35,29.37,29.34,29.37,681400.0,21.1984,21.2128,21.1911,21.2128,681400.0
2008-05-09 15:00:00,29.36,29.41,29.36,29.39,939200.0,21.2056,21.2417,21.2056,21.2272,939200.0
2008-05-09 15:10:00,29.39,29.39,29.35,29.37,1050200.0,21.2272,21.2272,21.1984,21.2128,1050200.0
2008-05-09 15:20:00,29.36,29.43,29.32,29.43,1725200.0,21.2056,21.2561,21.1767,21.2561,1725200.0
2008-05-09 15:30:00,29.43,29.44,29.4,29.4,1135800.0,21.2561,21.2634,21.2345,21.2345,1135800.0
2008-05-09 15:40:00,29.4,29.43,29.35,29.41,2159900.0,21.2345,21.2561,21.1984,21.2417,2159900.0
2008-05-09 15:50:00,29.42,29.42,29.34,29.39,2563500.0,21.2489,21.2489,21.1911,21.2272,2563500.0
2008-05-12 09:30:00,29.4,29.55,29.35,29.4,2059200.0,21.2345,21.3428,21.1984,21.2345,2059200.0
2008-05-12 09:40:00,29.41,29.57,29.41,29.53,1488100.0,21.2417,21.3573,21.2417,21.3284,1488100.0
2008-05-12 09:50:00,29.53,29.57,29.48,29.55,1789300.0,21.3284,21.3573,21.2923,21.3428,1789300.0
2008-05-12 10:00:00,29.54,29.68,29.52,29.67,2168700.0,21.3356,21.4367,21.3211,21.4295,2168700.0
2008-05-12 10:10:00,29.67,29.68,29.6,29.62,1630900.0,21.4295,21.4367,21.3789,21.3934,1630900.0
2008-05-12 10:20:00,29.62,29.73,29.62,29.69,1381100.0,21.3934,21.4728,21.3934,21.4439,1381100.0
2008-05-12 10:30:00,29.69,29.75,29.68,29.72,1326800.0,21.4439,21.4873,21.4367,21.4656,1326800.0
2008-05-12 10:40:00,29.73,29.87,29.73,29.81,2496200.0,21.4728,21.5739,21.4728,21.5306,2496200.0
2008-05-12 10:50:00,29.81,29.91,29.8,29.91,2072500.0,21.5306,21.6028,21.5234,21.6028,2072500.0
2008-05-12 11:00:00,29.91,29.96,29.87,29.89,2056600.0,21.6028,21.6389,21.5739,21.5884,2056600.0
2008-05-12 11:10:00,29.89,29.9,29.85,29.88,1037800.0,21.5884,21.5956,21.5595,21.5812,1037800.0
2008-05-12 11:20:00,29.88,29.93,29.8,29.82,1406300.0,21.5812,21.6173,21.5234,21.5378,1406300.0
2008-05-12 11:30:00,29.83,29.92,29.82,29.89,1038800.0,21.545,21.61,21.5378,21.5884,1038800.0
2008-05-12 11:40:00,29.91,29.97,29.88,29.96,1153300.0,21.6028,21.6462,21.5812,21.6389,1153300.0
2008-05-12 11:50:00,29.96,29.97,29.9,29.92,532900.0,21.6389,21.6462,21.5956,21.61,532900.0
2008-05-12 12:00:00,29.91,29.95,29.88,29.91,655500.0,21.6028,21.6317,21.5812,21.6028,655500.0
2008-05-12 12:10:00,29.9,29.91,29.89,29.9,901500.0,21.5956,21.6028,21.5884,21.5956,901500.0
2008-05-12 12:20:00,29.91,29.93,29.86,29.92,563900.0,21.6028,21.6173,21.5667,21.61,563900.0
2008-05-12 12:30:00,29.91,29.92,29.85,29.87,674300.0,21.6028,21.61,21.5595,21.5739,674300.0
2008-05-12 12:40:00,29.87,29.91,29.85,29.9,721200.0,21.5739,21.6028,21.5595,21.5956,721200.0
2008-05-12 12:50:00,29.89,29.93,29.88,29.9,777300.0,21.5884,21.6173,21.5812,21.5956,777300.0
2008-05-12 13:00:00,29.9,29.91,29.87,29.9,729800.0,21.5956,21.6028,21.5739,21.5956,729800.0
2008-05-12 13:10:00,29.9,29.91,29.82,29.84,1192500.0,21.5956,21.6028,21.5378,21.5523,1192500.0
2008-05-12 13:20:00,29.84,29.85,29.76,29.78,1056900.0,21.5523,21.5595,21.4945,21.5089,1056900.0
2008-05-12 13:30:00,29.78,29.8,29.75,29.78,449200.0,21.5089,21.5234,21.4873,21.5089,449200.0
2008-05-12 13:40:00,29.77,29.79,29.75,29.79,497800.0,21.5017,21.5162,21.4873,21.5162,497800.0
2008-05-12 13:50:00,29.79,29.9,29.77,29.77,823600.0,21.5162,21.5956,21.5017,21.5017,823600.0
2008-05-12 14:00:00,29.78,29.86,29.77,29.85,789200.0,21.5089,21.5667,21.5017,21.5595,789200.0
2008-05-12 14:10:00,29.86,29.88,29.84,29.87,1072600.0,21.5667,21.5812,21.5523,21.5739,1072600.0
2008-05-12 14:20:00,29.88,29.93,29.86,29.91,1336900.0,21.5812,21.6173,21.5667,21.6028,1336900.0
2008-05-12 14:30:00,29.9,29.96,29.86,29.89,1870700.0,21.5956,21.6389,21.5667,21.5884,1870700.0
2008-05-12 14:40:00,29.89,29.98,29.88,29.96,1795700.0,21.5884,21.6534,21.5812,21.6389,1795700.0
2008-05-12 14:50:00,29.96,30.0,29.93,29.93,1488700.0,21.6389,21.6678,21.6173,21.6173,1488700.0
2008-05-12 15:00:00,29.93,30.0,29.91,29.91,1544300.0,21.6173,21.6678,21.6028,21.6028,1544300.0
2008-05-12 15:10:00,29.92,30.0,29.87,29.98,2296800.0,21.61,21.6678,21.5739,21.6534,2296800.0
2008-05-12 15:20:00,29.98,30.0,29.96,29.98,2966900.0,21.6534,21.6678,21.6389,21.6534,2966900.0
2008-05-12 15:30:00,29.98,30.02,29.96,29.99,4132200.0,21.6534,21.6823,21.6389,21.6606,4132200.0
2008-05-12 15:40:00,29.98,30.03,29.96,30.0,3806100.0,21.6534,21.6895,21.6389,21.6678,3806100.0
2008-05-12 15:50:00,30.01,30.06,29.94,29.98,5173800.0,21.6751,21.7112,21.6245,21.6534,5173800.0
2008-05-13 09:30:00,30.0,30.11,29.99,30.04,2348100.0,21.7479,21.8276,21.7406,21.7769,2348100.0
2008-05-13 09:40:00,30.04,30.09,29.93,30.07,2684500.0,21.7769,21.8131,21.6971,21.7986,2684500.0
2008-05-13 09:50:00,30.08,30.13,29.96,29.98,1651300.0,21.8059,21.8421,21.7189,21.7334,1651300.0
2008-05-13 10:00:00,29.97,30.03,29.77,29.86,2326400.0,21.7261,21.7696,21.5811,21.6464,2326400.0
2008-05-13 10:10:00,29.86,29.97,29.85,29.93,1381600.0,21.6464,21.7261,21.6391,21.6971,1381600.0
2008-05-13 10:20:00,29.93,29.98,29.92,29.96,1491700.0,21.6971,21.7334,21.6899,21.7189,1491700.0
2008-05-13 10:30:00,29.97,29.98,29.89,29.92,1575400.0,21.7261,21.7334,21.6681,21.6899,1575400.0
2008-05-13 10:40:00,29.92,29.93,29.73,29.73,1845700.0,21.6899,21.6971,21.5521,21.5521,1845700.0
2008-05-13 10:50:00,29.74,29.79,29.71,29.75,2245000.0,21.5594,21.5956,21.5376,21.5666,2245000.0
2008-05-13 11:00:00,29.75,29.75,29.63,29.66,1824300.0,21.5666,21.5666,21.4796,21.5014,1824300.0
2008-05-13 11:10:00,29.65,29.9,29.59,29.64,1558500.0,21.4941,21.6754,21.4506,21.4869,1558500.0
2008-05-13 11:20:00,29.65,29.69,29.53,29.62,2289400.0,21.4941,21.5231,21.4071,21.4724,2289400.0
2008-05-13 11:30:00,29.62,29.71,29.61,29.63,1223700.0,21.4724,21.5376,21.4651,21.4796,1223700.0
2008-05-13 11:40:00,29.63,29.66,29.61,29.65,941600.0,21.4796,21.5014,21.4651,21.4941,941600.0
2008-05-13 11:50:00,29.66,29.7,29.55,29.56,952400.0,21.5014,21.5304,21.4216,21.4289,952400.0
2008-05-13 12:00:00,29.56,29.74,29.56,29.71,2333500.0,21.4289,21.5594,21.4289,21.5376,2333500.0
2008-05-13 12:10:00,29.71,29.84,29.69,29.84,2202500.0,21.5376,21.6319,21.5231,21.6319,2202500.0
2008-05-13 12:20:00,29.84,29.88,29.77,29.79,2048800.0,21.6319,21.6609,21.5811,21.5956,2048800.0
2008-05-13 12:30:00,29.79,29.84,29.79,29.81,846200.0,21.5956,21.6319,21.5956,21.6101,846200.0
2008-05-13 12:40:00,29.8,29.82,29.76,29.76,1233700.0,21.6029,21.6174,21.5739,21.5739,1233700.0
2008-05-13 12:50:00,29.77,29.78,29.73,29.75,1543400.0,21.5811,21.5884,21.5521,21.5666,1543400.0
2008-05-13 13:00:00,29.75,29.79,29.7,29.79,1018900.0,21.5666,21.5956,21.5304,21.5956,1018900.0
2008-05-13 13:10:00,29.78,29.79,29.7,29.71,960200.0,21.5884,21.5956,21.5304,21.5376,960200.0
2008-05-13 13:20:00,29.71,29.78,29.69,29.69,1148700.0,21.5376,21.5884,21.5231,21.5231,1148700.0
2008-05-13 13:30:00,29.69,29.74,29.69,29.72,1298900.0,21.5231,21.5594,21.5231,21.5449,1298900.0
2008-05-13 13:40:00,29.72,29.81,29.7,29.73,765200.0,21.5449,21.6101,21.5304,21.5521,765200.0
2008-05-13 13:50:00,29.74,29.77,29.7,29.72,1315100.0,21.5594,21.5811,21.5304,21.5449,1315100.0
2008-05-13 14:00:00,29.72,29.75,29.69,29.72,1246700.0,21.5449,21.5666,21.5231,21.5449,1246700.0
2008-05-13 14:10:00,29.72,29.73,29.68,29.72,1190100.0,21.5449,21.5521,21.5159,21.5449,1190100.0
2008-05-13 14:20:00,29.71,29.78,29.69,29.78,1103500.0,21.5376,21.5884,21.5231,21.5884,1103500.0
2008-05-13 14:30:00,29.78,29.78,29.65,29.71,2351000.0,21.5884,21.5884,21.4941,21.5376,2351000.0
2008-05-13 14:40:00,29.7,29.75,29.67,29.73,2204600.0,21.5304,21.5666,21.5086,21.5521,2204600.0
2008-05-13 14:50:00,29.73,29.8,29.72,29.78,2472200.0,21.5521,21.6029,21.5449,21.5884,2472200.0
2008-05-13 15:00:00,29.78,29.79,29.74,29.78,1972300.0,21.5884,21.5956,21.5594,21.5884,1972300.0
2008-05-13 15:10:00,29.78,29.85,29.77,29.85,1953900.0,21.5884,21.6391,21.5811,21.6391,1953900.0
2008-05-13 15:20:00,29.84,29.91,29.81,29.82,2486400.0,21.6319,21.6826,21.6101,21.6174,2486400.0
2008-05-13 15:30:00,29.82,29.88,29.82,29.85,1724200.0,21.6174,21.6609,21.6174,21.6391,1724200.0
2008-05-13 15:40:00,29.86,29.86,29.82,29.85,1967300.0,21.6464,21.6464,21.6174,21.6391,1967300.0
2008-05-13 15:50:00,29.86,29.86,29.71,29.78,3462400.0,21.6464,21.6464,21.5376,21.5884,3462400.0
2008-05-14 09:30:00,29.89,29.98,29.73,29.97,1590900.0,21.6681,21.7334,21.5521,21.7261,1590900.0
2008-05-14 09:40:00,29.97,30.07,29.89,30.06,2102300.0,21.7261,21.7986,21.6681,21.7914,2102300.0
2008-05-14 09:50:00,30.05,30.18,29.96,30.1,3700000.0,21.7841,21.8784,21.7189,21.8204,3700000.0
2008-05-14 10:00:00,30.1,30.18,30.09,30.14,2730400.0,21.8204,21.8784,21.8131,21.8494,2730400.0
2008-05-14 10:10:00,30.14,30.17,30.12,30.12,1792500.0,21.8494,21.8711,21.8349,21.8349,1792500.0
2008-05-14 10:20:00,30.12,30.12,30.02,30.03,2577000.0,21.8349,21.8349,21.7624,21.7696,2577000.0
2008-05-14 10:30:00,30.04,30.12,30.02,30.04,2269800.0,21.7769,21.8349,21.7624,21.7769,2269800.0
2008-05-14 10:40:00,30.04,30.13,30.04,30.07,1857100.0,21.7769,21.8421,21.7769,21.7986,1857100.0
2008-05-14 10:50:00,30.07,30.08,30.0,30.06,1563300.0,21.7986,21.8059,21.7479,21.7914,1563300.0
2008-05-14 11:00:00,30.06,30.11,30.05,30.09,859600.0,21.7914,21.8276,21.7841,21.8131,859600.0
2008-05-14 11:10:00,30.08,30.09,30.06,30.07,400200.0,21.8059,21.8131,21.7914,21.7986,400200.0
2008-05-14 11:20:00,30.07,30.08,30.01,30.05,1280900.0,21.7986,21.8059,21.7551,21.7841,1280900.0
2008-05-14 11:30:00,30.05,30.08,30.0,30.07,1358800.0,21.7841,21.8059,21.7479,21.7986,1358800.0
2008-05-14 11:40:00,30.07,30.11,30.06,30.1,667700.0,21.7986,21.8276,21.7914,21.8204,667700.0
2008-05-14 11:50:00,30.1,30.14,30.08,30.08,1120500.0,21.8204,21.8494,21.8059,21.8059,1120500.0
2008-05-14 12:00:00,30.08,30.09,30.05,30.06,576400.0,21.8059,21.8131,21.7841,21.7914,576400.0
2008-05-14 12:10:00,30.06,30.07,30.03,30.06,811900.0,21.7914,21.7986,21.7696,21.7914,811900.0
2008-05-14 12:20:00,30.06,30.09,30.04,30.05,450300.0,21.7914,21.8131,21.7769,21.7841,450300.0
2008-05-14 12:30:00,30.05,30.06,29.97,30.01,1181100.0,21.7841,21.7914,21.7261,21.7551,1181100.0
2008-05-14 12:40:00,30.01,30.03,29.99,30.03,1118100.0,21.7551,21.7696,21.7406,21.7696,1118100.0
2008-05-14 12:50:00,30.03,30.04,30.01,30.01,741600.0,21.7696,21.7769,21.7551,21.7551,741600.0
2008-05-14 13:00:00,30.01,30.03,29.98,30.02,1468900.0,21.7551,21.7696,21.7334,21.7624,1468900.0
2008-05-14 13:10:00,30.03,30.08,30.01,30.07,1266400.0,21.7696,21.8059,21.7551,21.7986,1266400.0
2008-05-14 13:20:00,30.07,30.09,30.04,30.08,539600.0,21.7986,21.8131,21.7769,21.8059,539600.0
2008-05-14 13:30:00,30.08,30.16,30.07,30.14,1815000.0,21.8059,21.8639,21.7986,21.8494,1815000.0
2008-05-14 13:40:00,30.14,30.19,30.13,30.15,1161200.0,21.8494,21.8856,21.8421,21.8566,1161200.0
2008-05-14 13:50:00,30.15,30.16,30.11,30.15,2115400.0,21.8566,21.8639,21.8276,21.8566,2115400.0
2008-05-14 14:00:00,30.15,30.25,30.15,30.18,1813800.0,21.8566,21.9291,21.8566,21.8784,1813800.0
2008-05-14 14:10:00,30.17,30.21,30.16,30.21,942800.0,21.8711,21.9001,21.8639,21.9001,942800.0
2008-05-14 14:20:00,30.2,30.23,30.19,30.19,850200.0,21.8928,21.9146,21.8856,21.8856,850200.0
2008-05-14 14:30:00,30.2,30.26,30.11,30.14,1413400.0,21.8928,21.9363,21.8276,21.8494,1413400.0
2008-05-14 14:40:00,30.15,30.2,30.13,30.15,1106100.0,21.8566,21.8928,21.8421,21.8566,1106100.0
2008-05-14 14:50:00,30.15,30.23,30.13,30.18,1244500.0,21.8566,21.9146,21.8421,21.8784,1244500.0
2008-05-14 15:00:00,30.18,30.19,30.06,30.09,1504500.0,21.8784,21.8856,21.7914,21.8131,1504500.0
2008-05-14 15:10:00,30.09,30.13,30.07,30.11,1800800.0,21.8131,21.8421,21.7986,21.8276,1800800.0
2008-05-14 15:20:00,30.11,30.11,30.01,30.04,2562800.0,21.8276,21.8276,21.7551,21.7769,2562800.0
2008-05-14 15:30:00,30.04,30.05,29.94,29.96,2759500.0,21.7769,21.7841,21.7044,21.7189,2759500.0
2008-05-14 15:40:00,29.96,30.01,29.86,29.97,3283400.0,21.7189,21.7551,21.6464,21.7261,3283400.0
2008-05-14 15:50:00,29.97,30.02,29.87,29.89,3580600.0,21.7261,21.7624,21.6536,21.6681,3580600.0
2008-05-15 09:30:00,29.95,30.04,29.94,30.01,2862800.0,21.7116,21.7769,21.7044,21.7551,2862800.0
2008-05-15 09:40:00,30.0,30.08,29.94,30.04,1596300.0,21.7479,21.8059,21.7044,21.7769,1596300.0
2008-05-15 09:50:00,30.05,30.15,30.03,30.13,1278900.0,21.7841,21.8566,21.7696,21.8421,1278900.0
2008-05-15 10:00:00,30.13,30.15,30.01,30.11,1257100.0,21.8421,21.8566,21.7551,21.8276,1257100.0
2008-05-15 10:10:00,30.12,30.12,29.98,30.07,1162400.0,21.8349,21.8349,21.7334,21.7986,1162400.0
2008-05-15 10:20:00,30.08,30.1,30.04,30.06,1113900.0,21.8059,21.8204,21.7769,21.7914,1113900.0
2008-05-15 10:30:00,30.07,30.1,30.02,30.05,724200.0,21.7986,21.8204,21.7624,21.7841,724200.0
2008-05-15 10:40:00,30.05,30.09,30.04,30.07,716700.0,21.7841,21.8131,21.7769,21.7986,716700.0
2008-05-15 10:50:00,30.06,30.07,30.02,30.06,635400.0,21.7914,21.7986,21.7624,21.7914,635400.0
2008-05-15 11:00:00,30.07,30.11,30.03,30.06,925600.0,21.7986,21.8276,21.7696,21.7914,925600.0
2008-05-15 11:10:00,30.06,30.06,29.98,30.03,1031500.0,21.7914,21.7914,21.7334,21.7696,1031500.0
2008-05-15 11:20:00,30.04,30.1,30.03,30.08,1063700.0,21.7769,21.8204,21.7696,21.8059,1063700.0
2008-05-15 11:30:00,30.08,30.16,30.07,30.1,1245600.0,21.8059,21.8639,21.7986,21.8204,1245600.0
2008-05-15 11:40:00,30.1,30.17,30.07,30.15,888400.0,21.8204,21.8711,21.7986,21.8566,888400.0
2008-05-15 11:50:00,30.15,30.17,30.13,30.15,1523000.0,21.8566,21.8711,21.8421,21.8566,1523000.0
2008-05-15 12:00:00,30.14,30.27,30.14,30.26,1978500.0,21.8494,21.9436,21.8494,21.9363,1978500.0
2008-05-15 12:10:00,30.27,30.32,30.24,30.25,1359300.0,21.9436,21.9798,21.9218,21.9291,1359300.0
2008-05-15 12:20:00,30.25,30.36,30.25,30.36,1444100.0,21.9291,22.0088,21.9291,22.0088,1444100.0
2008-05-15 12:30:00,30.35,30.39,30.29,30.36,1013100.0,22.0016,22.0306,21.9581,22.0088,1013100.0
2008-05-15 12:40:00,30.36,30.41,30.31,30.38,1111000.0,22.0088,22.0451,21.9726,22.0233,1111000.0
2008-05-15 12:50:00,30.38,30.4,30.33,30.36,1314400.0,22.0233,22.0378,21.9871,22.0088,1314400.0
2008-05-15 13:00:00,30.35,30.45,30.34,30.42,1416400.0,22.0016,22.0741,21.9943,22.0523,1416400.0
2008-05-15 13:10:00,30.42,30.43,30.37,30.4,754100.0,22.0523,22.0596,22.0161,22.0378,754100.0
2008-05-15 13:20:00,30.4,30.41,30.33,30.37,1127800.0,22.0378,22.0451,21.9871,22.0161,1127800.0
2008-05-15 13:30:00,30.36,30.39,30.3,30.31,1193700.0,22.0088,22.0306,21.9653,21.9726,1193700.0
2008-05-15 13:40:00,30.31,30.38,30.26,30.36,774200.0,21.9726,22.0233,21.9363,22.0088,774200.0
2008-05-15 13:50:00,30.36,30.39,30.33,30.34,953200.0,22.0088,22.0306,21.9871,21.9943,953200.0
2008-05-15 14:00:00,30.34,30.38,30.32,30.35,1091900.0,21.9943,22.0233,21.9798,22.0016,1091900.0
2008-05-15 14:10:00,30.35,30.37,30.3,30.31,887300.0,22.0016,22.0161,21.9653,21.9726,887300.0
2008-05-15 14:20:00,30.31,30.34,30.29,30.3,1076100.0,21.9726,21.9943,21.9581,21.9653,1076100.0
2008-05-15 14:30:00,30.3,30.31,30.24,30.26,1606700.0,21.9653,21.9726,21.9218,21.9363,1606700.0
2008-05-15 14:40:00,30.26,30.33,30.25,30.27,1033400.0,21.9363,21.9871,21.9291,21.9436,1033400.0
2008-05-15 14:50:00,30.27,30.35,30.27,30.32,777600.0,21.9436,22.0016,21.9436,21.9798,777600.0
2008-05-15 15:00:00,30.32,30.34,30.3,30.31,1045300.0,21.9798,21.9943,21.9653,21.9726,1045300.0
2008-05-15 15:10:00,30.31,30.39,30.31,30.38,852100.0,21.9726,22.0306,21.9726,22.0233,852100.0
2008-05-15 15:20:00,30.38,30.4,30.38,30.4,948900.0,22.0233,22.0378,22.0233,22.0378,948900.0
2008-05-15 15:30:00,30.4,30.41,30.33,30.38,1568900.0,22.0378,22.0451,21.9871,22.0233,1568900.0
2008-05-15 15:40:00,30.38,30.51,30.38,30.51,2872400.0,22.0233,22.1176,22.0233,22.1176,2872400.0
2008-05-15 15:50:00,30.51,30.53,30.39,30.46,2952800.0,22.1176,22.1321,22.0306,22.0813,2952800.0
2008-05-16 09:30:00,30.46,30.5,30.14,30.24,9559000.0,22.0813,22.1103,21.8494,21.9218,9559000.0
2008-05-16 09:40:00,30.25,30.27,30.15,30.26,1924300.0,21.9291,21.9436,21.8566,21.9363,1924300.0
2008-05-16 09:50:00,30.26,30.29,30.09,30.12,1390000.0,21.9363,21.9581,21.8131,21.8349,1390000.0
2008-05-16 10:00:00,30.12,30.23,30.06,30.1,1938700.0,21.8349,21.9146,21.7914,21.8204,1938700.0
2008-05-16 10:10:00,30.1,30.15,30.07,30.14,1794800.0,21.8204,21.8566,21.7986,21.8494,1794800.0
2008-05-16 10:20:00,30.14,30.15,30.04,30.12,1804400.0,21.8494,21.8566,21.7769,21.8349,1804400.0
2008-05-16 10:30:00,30.12,30.18,30.1,30.16,1608100.0,21.8349,21.8784,21.8204,21.8639,1608100.0
2008-05-16 10:40:00,30.16,30.22,30.15,30.15,1729000.0,21.8639,21.9073,21.8566,21.8566,1729000.0
2008-05-16 10:50:00,30.16,30.18,30.06,30.08,1774300.0,21.8639,21.8784,21.7914,21.8059,1774300.0
2008-05-16 11:00:00,30.08,30.1,30.05,30.07,849300.0,21.8059,21.8204,21.7841,21.7986,849300.0
2008-05-16 11:10:00,30.07,30.09,30.0,30.05,1347000.0,21.7986,21.8131,21.7479,21.7841,1347000.0
2008-05-16 11:20:00,30.04,30.21,30.03,30.13,2197600.0,21.7769,21.9001,21.7696,21.8421,2197600.0
2008-05-16 11:30:00,30.13,30.18,30.12,30.17,1349800.0,21.8421,21.8784,21.8349,21.8711,1349800.0
2008-05-16 11:40:00,30.17,30.17,30.08,30.13,970400.0,21.8711,21.8711,21.8059,21.8421,970400.0
2008-05-16 11:50:00,30.13,30.17,30.05,30.05,1256400.0,21.8421,21.8711,21.7841,21.7841,1256400.0
2008-05-16 12:00:00,30.05,30.06,30.02,30.03,1303400.0,21.7841,21.7914,21.7624,21.7696,1303400.0
2008-05-16 12:10:00,30.03,30.07,30.01,30.06,1374900.0,21.7696,21.7986,21.7551,21.7914,1374900.0
2008-05-16 12:20:00,30.07,30.07,30.02,30.04,1659100.0,21.7986,21.7986,21.7624,21.7769,1659100.0
2008-05-16 12:30:00,30.04,30.1,30.03,30.09,2913900.0,21.7769,21.8204,21.7696,21.8131,2913900.0
2008-05-16 12:40:00,30.09,30.1,30.0,30.03,2176000.0,21.8131,21.8204,21.7479,21.7696,2176000.0
2008-05-16 12:50:00,30.04,30.08,30.02,30.05,1312000.0,21.7769,21.8059,21.7624,21.7841,1312000.0
2008-05-16 13:00:00,30.05,30.08,30.02,30.08,809500.0,21.7841,21.8059,21.7624,21.8059,809500.0
2008-05-16 13:10:00,30.07,30.08,30.03,30.04,1679600.0,21.7986,21.8059,21.7696,21.7769,1679600.0
2008-05-16 13:20:00,30.04,30.05,30.02,30.02,1188600.0,21.7769,21.7841,21.7624,21.7624,1188600.0
2008-05-16 13:30:00,30.02,30.03,29.97,30.0,3127400.0,21.7624,21.7696,21.7261,21.7479,3127400.0
2008-05-16 13:40:00,30.0,30.02,29.97,29.97,1895900.0,21.7479,21.7624,21.7261,21.7261,1895900.0
2008-05-16 13:50:00,29.97,30.0,29.97,29.97,1243400.0,21.7261,21.7479,21.7261,21.7261,1243400.0
2008-05-16 14:00:00,29.97,29.98,29.92,29.97,1705000.0,21.7261,21.7334,21.6899,21.7261,1705000.0
2008-05-16 14:10:00,29.98,30.01,29.97,30.0,2114600.0,21.7334,21.7551,21.7261,21.7479,2114600.0
2008-05-16 14:20:00,30.0,30.01,29.96,29.97,1910100.0,21.7479,21.7551,21.7189,21.7261,1910100.0
2008-05-16 14:30:00,29.97,29.99,29.96,29.98,967300.0,21.7261,21.7406,21.7189,21.7334,967300.0
2008-05-16 14:40:00,29.98,30.01,29.97,29.99,1466400.0,21.7334,21.7551,21.7261,21.7406,1466400.0
2008-05-16 14:50:00,30.0,30.0,29.98,29.98,1051800.0,21.7479,21.7479,21.7334,21.7334,1051800.0
2008-05-16 15:00:00,29.99,30.0,29.96,30.0,1098000.0,21.7406,21.7479,21.7189,21.7479,1098000.0
2008-05-16 15:10:00,30.0,30.01,29.97,30.01,2078100.0,21.7479,21.7551,21.7261,21.7551,2078100.0
2008-05-16 15:20:00,30.01,30.02,29.96,29.98,2645300.0,21.7551,21.7624,21.7189,21.7334,2645300.0
2008-05-16 15:30:00,29.97,29.99,29.95,29.98,1927900.0,21.7261,21.7406,21.7116,21.7334,1927900.0
2008-05-16 15:40:00,29.98,30.04,29.97,30.03,3249900.0,21.7334,21.7769,21.7261,21.7696,3249900.0
2008-05-16 15:50:00,30.04,30.04,29.99,30.0,2804100.0,21.7769,21.7769,21.7406,21.7479,2804100.0
2008-05-19 09:30:00,29.87,29.89,29.76,29.79,2386000.0,21.6536,21.6681,21.5739,21.5956,2386000.0
2008-05-19 09:40:00,29.8,29.8,29.63,29.69,1874700.0,21.6029,21.6029,21.4796,21.5231,1874700.0
2008-05-19 09:50:00,29.69,29.82,29.68,29.79,2179600.0,21.5231,21.6174,21.5159,21.5956,2179600.0
2008-05-19 10:00:00,29.8,29.8,29.71,29.79,1102900.0,21.6029,21.6029,21.5376,21.5956,1102900.0
2008-05-19 10:10:00,29.8,29.8,29.66,29.67,2022600.0,21.6029,21.6029,21.5014,21.5086,2022600.0
2008-05-19 10:20:00,29.67,29.7,29.64,29.69,1190500.0,21.5086,21.5304,21.4869,21.5231,1190500.0
2008-05-19 10:30:00,29.69,29.76,29.66,29.76,1158000.0,21.5231,21.5739,21.5014,21.5739,1158000.0
2008-05-19 10:40:00,29.76,29.76,29.66,29.7,1008700.0,21.5739,21.5739,21.5014,21.5304,1008700.0
2008-05-19 10:50:00,29.71,29.73,29.66,29.7,685200.0,21.5376,21.5521,21.5014,21.5304,685200.0
2008-05-19 11:00:00,29.7,29.7,29.62,29.64,1304900.0,21.5304,21.5304,21.4724,21.4869,1304900.0
2008-05-19 11:10:00,29.64,29.65,29.6,29.62,3207000.0,21.4869,21.4941,21.4579,21.4724,3207000.0
2008-05-19 11:20:00,29.62,29.65,29.61,29.61,1176900.0,21.4724,21.4941,21.4651,21.4651,1176900.0
2008-05-19 11:30:00,29.62,29.63,29.54,29.59,1663700.0,21.4724,21.4796,21.4144,21.4506,1663700.0
2008-05-19 11:40:00,29.59,29.6,29.56,29.58,2224700.0,21.4506,21.4579,21.4289,21.4434,2224700.0
2008-05-19 11:50:00,29.59,29.59,29.52,29.56,1478700.0,21.4506,21.4506,21.3999,21.4289,1478700.0
2008-05-19 12:00:00,29.55,29.59,29.55,29.57,1666000.0,21.4216,21.4506,21.4216,21.4361,1666000.0
2008-05-19 12:10:00,29.57,29.62,29.57,29.58,1696300.0,21.4361,21.4724,21.4361,21.4434,1696300.0
2008-05-19 12:20:00,29.59,29.6,29.55,29.58,896500.0,21.4506,21.4579,21.4216,21.4434,896500.0
2008-05-19 12:30:00,29.58,29.6,29.58,29.59,478500.0,21.4434,21.4579,21.4434,21.4506,478500.0
2008-05-19 12:40:00,29.59,29.61,29.57,29.6,615500.0,21.4506,21.4651,21.4361,21.4579,615500.0
2008-05-19 12:50:00,29.59,29.64,29.59,29.64,364900.0,21.4506,21.4869,21.4506,21.4869,364900.0
2008-05-19 13:00:00,29.64,29.69,29.63,29.68,1026800.0,21.4869,21.5231,21.4796,21.5159,1026800.0
2008-05-19 13:10:00,29.68,29.68,29.64,29.68,510200.0,21.5159,21.5159,21.4869,21.5159,510200.0
2008-05-19 13:20:00,29.67,29.72,29.67,29.72,1556600.0,21.5086,21.5449,21.5086,21.5449,1556600.0
2008-05-19 13:30:00,29.72,29.72,29.63,29.65,818800.0,21.5449,21.5449,21.4796,21.4941,818800.0
2008-05-19 13:40:00,29.65,29.69,29.64,29.66,600800.0,21.4941,21.5231,21.4869,21.5014,600800.0
2008-05-19 13:50:00,29.65,29.68,29.62,29.64,817000.0,21.4941,21.5159,21.4724,21.4869,817000.0
2008-05-19 14:00:00,29.65,29.68,29.61,29.61,926200.0,21.4941,21.5159,21.4651,21.4651,926200.0
2008-05-19 14:10:00,29.6,29.61,29.47,29.48,3488000.0,21.4579,21.4651,21.3637,21.3709,3488000.0
2008-05-19 14:20:00,29.47,29.53,29.32,29.34,2383800.0,21.3637,21.4071,21.2549,21.2694,2383800.0
2008-05-19 14:30:00,29.35,29.44,29.35,29.44,1221500.0,21.2767,21.3419,21.2767,21.3419,1221500.0
2008-05-19 14:40:00,29.45,29.49,29.4,29.4,931600.0,21.3492,21.3781,21.3129,21.3129,931600.0
2008-05-19 14:50:00,29.41,29.5,29.4,29.48,752400.0,21.3202,21.3854,21.3129,21.3709,752400.0
2008-05-19 15:00:00,29.48,29.48,29.42,29.44,726300.0,21.3709,21.3709,21.3274,21.3419,726300.0
2008-05-19 15:10:00,29.44,29.51,29.42,29.45,1080100.0,21.3419,21.3926,21.3274,21.3492,1080100.0
2008-05-19 15:20:00,29.45,29.5,29.44,29.47,980800.0,21.3492,21.3854,21.3419,21.3637,980800.0
2008-05-19 15:30:00,29.48,29.49,29.31,29.33,2242700.0,21.3709,21.3781,21.2477,21.2622,2242700.0
2008-05-19 15:40:00,29.34,29.4,29.32,29.4,1607700.0,21.2694,21.3129,21.2549,21.3129,1607700.0
2008-05-19 15:50:00,29.4,29.51,29.4,29.46,2981100.0,21.3129,21.3926,21.3129,21.3564,2981100.0
2008-05-20 09:30:00,29.3,29.3,29.2,29.27,2249900.0,21.2404,21.2404,21.1679,21.2187,2249900.0
2008-05-20 09:40:00,29.26,29.31,29.22,29.28,1386100.0,21.2114,21.2477,21.1824,21.2259,1386100.0
2008-05-20 09:50:00,29.28,29.29,29.01,29.01,2279200.0,21.2259,21.2332,21.0302,21.0302,2279200.0
2008-05-20 10:00:00,29.01,29.02,28.96,28.96,3547300.0,21.0302,21.0374,20.9939,20.9939,3547300.0
2008-05-20 10:10:00,28.96,29.01,28.87,28.97,3146700.0,20.9939,21.0302,20.9287,21.0012,3146700.0
2008-05-20 10:20:00,28.97,28.99,28.93,28.97,1452300.0,21.0012,21.0157,20.9722,21.0012,1452300.0
2008-05-20 10:30:00,28.96,28.97,28.9,28.91,1495000.0,20.9939,21.0012,20.9504,20.9577,1495000.0
2008-05-20 10:40:00,28.91,28.98,28.9,28.96,1230700.0,20.9577,21.0084,20.9504,20.9939,1230700.0
2008-05-20 10:50:00,28.95,28.99,28.9,28.99,1607500.0,20.9867,21.0157,20.9504,21.0157,1607500.0
2008-05-20 11:00:00,28.99,29.05,28.9,28.9,2498000.0,21.0157,21.0592,20.9504,20.9504,2498000.0
2008-05-20 11:10:00,28.9,28.95,28.85,28.87,1835300.0,20.9504,20.9867,20.9142,20.9287,1835300.0
2008-05-20 11:20:00,28.87,28.9,28.82,28.9,1303500.0,20.9287,20.9504,20.8924,20.9504,1303500.0
2008-05-20 11:30:00,28.89,29.03,28.81,28.82,1121800.0,20.9432,21.0447,20.8852,20.8924,1121800.0
2008-05-20 11:40:00,28.82,28.83,28.68,28.69,3421200.0,20.8924,20.8997,20.791,20.7982,3421200.0
2008-05-20 11:50:00,28.68,28.77,28.63,28.73,2566700.0,20.791,20.8562,20.7547,20.8272,2566700.0
2008-05-20 12:00:00,28.72,28.73,28.64,28.7,2939200.0,20.82,20.8272,20.762,20.8055,2939200.0
2008-05-20 12:10:00,28.71,28.75,28.67,28.7,2063200.0,20.8127,20.8417,20.7837,20.8055,2063200.0
2008-05-20 12:20:00,28.71,28.79,28.7,28.76,1252800.0,20.8127,20.8707,20.8055,20.849,1252800.0
2008-05-20 12:30:00,28.76,28.85,28.75,28.83,900400.0,20.849,20.9142,20.8417,20.8997,900400.0
2008-05-20 12:40:00,28.82,28.83,28.71,28.71,1135000.0,20.8924,20.8997,20.8127,20.8127,1135000.0
2008-05-20 12:50:00,28.72,28.77,28.7,28.76,1144000.0,20.82,20.8562,20.8055,20.849,1144000.0
2008-05-20 13:00:00,28.76,28.83,28.73,28.8,951800.0,20.849,20.8997,20.8272,20.8779,951800.0
2008-05-20 13:10:00,28.8,28.85,28.8,28.85,664600.0,20.8779,20.9142,20.8779,20.9142,664600.0
2008-05-20 13:20:00,28.84,28.88,28.75,28.87,1797900.0,20.9069,20.9359,20.8417,20.9287,1797900.0
2008-05-20 13:30:00,28.88,28.88,28.84,28.85,1394300.0,20.9359,20.9359,20.9069,20.9142,1394300.0
2008-05-20 13:40:00,28.84,28.9,28.84,28.9,1427600.0,20.9069,20.9504,20.9069,20.9504,1427600.0
2008-05-20 13:50:00,28.9,28.92,28.82,28.82,2290200.0,20.9504,20.9649,20.8924,20.8924,2290200.0
2008-05-20 14:00:00,28.82,28.91,28.82,28.86,1323600.0,20.8924,20.9577,20.8924,20.9214,1323600.0
2008-05-20 14:10:00,28.86,28.9,28.83,28.83,783400.0,20.9214,20.9504,20.8997,20.8997,783400.0
2008-05-20 14:20:00,28.83,28.89,28.83,28.85,1011200.0,20.8997,20.9432,20.8997,20.9142,1011200.0
2008-05-20 14:30:00,28.84,28.95,28.82,28.9,1695100.0,20.9069,20.9867,20.8924,20.9504,1695100.0
2008-05-20 14:40:00,28.9,28.96,28.76,28.9,1460100.0,20.9504,20.9939,20.849,20.9504,1460100.0
2008-05-20 14:50:00,28.9,28.95,28.88,28.89,858200.0,20.9504,20.9867,20.9359,20.9432,858200.0
2008-05-20 15:00:00,28.89,28.97,28.88,28.93,1077900.0,20.9432,21.0012,20.9359,20.9722,1077900.0
2008-05-20 15:10:00,28.93,28.98,28.9,28.96,1632000.0,20.9722,21.0084,20.9504,20.9939,1632000.0
2008-05-20 15:20:00,28.96,28.98,28.89,28.89,1613400.0,20.9939,21.0084,20.9432,20.9432,1613400.0
2008-05-20 15:30:00,28.89,28.9,28.77,28.79,2486100.0,20.9432,20.9504,20.8562,20.8707,2486100.0
2008-05-20 15:40:00,28.78,28.85,28.77,28.78,3681700.0,20.8635,20.9142,20.8562,20.8635,3681700.0
2008-05-20 15:50:00,28.78,28.8,28.74,28.77,5077200.0,20.8635,20.8779,20.8345,20.8562,5077200.0
2008-05-21 09:30:00,28.82,29.05,28.76,28.96,2625900.0,20.8924,21.0592,20.849,20.9939,2625900.0
2008-05-21 09:40:00,28.96,29.0,28.68,28.73,1987900.0,20.9939,21.0229,20.791,20.8272,1987900.0
2008-05-21 09:50:00,28.74,28.81,28.65,28.78,1144800.0,20.8345,20.8852,20.7692,20.8635,1144800.0
2008-05-21 10:00:00,28.77,28.88,28.67,28.68,1695800.0,20.8562,20.9359,20.7837,20.791,1695800.0
2008-05-21 10:10:00,28.67,28.82,28.67,28.73,1286000.0,20.7837,20.8924,20.7837,20.8272,1286000.0
2008-05-21 10:20:00,28.74,28.86,28.69,28.78,1293600.0,20.8345,20.9214,20.7982,20.8635,1293600.0
2008-05-21 10:30:00,28.79,28.86,28.68,28.84,1805300.0,20.8707,20.9214,20.791,20.9069,1805300.0
2008-05-21 10:40:00,28.85,28.9,28.81,28.84,1064600.0,20.9142,20.9504,20.8852,20.9069,1064600.0
2008-05-21 10:50:00,28.85,28.85,28.75,28.78,781500.0,20.9142,20.9142,20.8417,20.8635,781500.0
2008-05-21 11:00:00,28.78,28.82,28.71,28.72,749300.0,20.8635,20.8924,20.8127,20.82,749300.0
2008-05-21 11:10:00,28.71,28.88,28.71,28.84,731400.0,20.8127,20.9359,20.8127,20.9069,731400.0
2008-05-21 11:20:00,28.84,28.87,28.78,28.79,560800.0,20.9069,20.9287,20.8635,20.8707,560800.0
2008-05-21 11:30:00,28.79,28.84,28.76,28.82,500300.0,20.8707,20.9069,20.849,20.8924,500300.0
2008-05-21 11:40:00,28.81,28.84,28.77,28.84,616800.0,20.8852,20.9069,20.8562,20.9069,616800.0
2008-05-21 11:50:00,28.83,28.85,28.76,28.78,706100.0,20.8997,20.9142,20.849,20.8635,706100.0
2008-05-21 12:00:00,28.77,28.81,28.76,28.78,477200.0,20.8562,20.8852,20.849,20.8635,477200.0
2008-05-21 12:10:00,28.79,28.83,28.77,28.81,672000.0,20.8707,20.8997,20.8562,20.8852,672000.0
2008-05-21 12:20:00,28.81,28.85,28.78,28.83,482700.0,20.8852,20.9142,20.8635,20.8997,482700.0
2008-05-21 12:30:00,28.84,28.84,28.78,28.82,629400.0,20.9069,20.9069,20.8635,20.8924,629400.0
2008-05-21 12:40:00,28.82,28.95,28.81,28.92,887200.0,20.8924,20.9867,20.8852,20.9649,887200.0
2008-05-21 12:50:00,28.92,28.95,28.86,28.94,507500.0,20.9649,20.9867,20.9214,20.9794,507500.0
2008-05-21 13:00:00,28.95,28.95,28.78,28.8,1287400.0,20.9867,20.9867,20.8635,20.8779,1287400.0
2008-05-21 13:10:00,28.79,28.82,28.75,28.8,1026400.0,20.8707,20.8924,20.8417,20.8779,1026400.0
2008-05-21 13:20:00,28.8,28.8,28.71,28.73,849700.0,20.8779,20.8779,20.8127,20.8272,849700.0
2008-05-21 13:30:00,28.72,28.78,28.68,28.73,2187200.0,20.82,20.8635,20.791,20.8272,2187200.0
2008-05-21 13:40:00,28.73,28.76,28.69,28.69,865100.0,20.8272,20.849,20.7982,20.7982,865100.0
2008-05-21 13:50:00,28.69,28.73,28.62,28.68,1165700.0,20.7982,20.8272,20.7475,20.791,1165700.0
2008-05-21 14:00:00,28.68,28.68,28.51,28.53,2071000.0,20.791,20.791,20.6677,20.6822,2071000.0
2008-05-21 14:10:00,28.53,28.54,28.46,28.49,2363200.0,20.6822,20.6895,20.6315,20.6532,2363200.0
2008-05-21 14:20:00,28.49,28.5,28.36,28.41,2551000.0,20.6532,20.6605,20.559,20.5952,2551000.0
2008-05-21 14:30:00,28.41,28.43,28.35,28.41,1962900.0,20.5952,20.6097,20.5517,20.5952,1962900.0
2008-05-21 14:40:00,28.4,28.44,28.27,28.3,2077400.0,20.588,20.617,20.4937,20.5155,2077400.0
2008-05-21 14:50:00,28.3,28.41,28.28,28.38,1547400.0,20.5155,20.5952,20.501,20.5735,1547400.0
2008-05-21 15:00:00,28.39,28.4,28.31,28.37,1397700.0,20.5807,20.588,20.5227,20.5662,1397700.0
2008-05-21 15:10:00,28.37,28.4,28.3,28.38,1645000.0,20.5662,20.588,20.5155,20.5735,1645000.0
2008-05-21 15:20:00,28.38,28.44,28.35,28.39,1651300.0,20.5735,20.617,20.5517,20.5807,1651300.0
2008-05-21 15:30:00,28.39,28.41,28.35,28.39,1371700.0,20.5807,20.5952,20.5517,20.5807,1371700.0
2008-05-21 15:40:00,28.4,28.4,28.25,28.28,3157200.0,20.588,20.588,20.4792,20.501,3157200.0
2008-05-21 15:50:00,28.28,28.32,28.19,28.23,4024500.0,20.501,20.53,20.4357,20.4647,4024500.0
2008-05-22 09:30:00,28.28,28.34,28.19,28.28,2360600.0,20.501,20.5445,20.4357,20.501,2360600.0
2008-05-22 09:40:00,28.28,28.44,28.26,28.29,3042000.0,20.501,20.617,20.4865,20.5082,3042000.0
2008-05-22 09:50:00,28.29,28.44,28.28,28.36,3393600.0,20.5082,20.617,20.501,20.559,3393600.0
2008-05-22 10:00:00,28.36,28.52,28.35,28.47,3391700.0,20.559,20.675,20.5517,20.6387,3391700.0
2008-05-22 10:10:00,28.48,28.5,28.36,28.45,1799100.0,20.646,20.6605,20.559,20.6242,1799100.0
2008-05-22 10:20:00,28.44,28.48,28.35,28.46,1797200.0,20.617,20.646,20.5517,20.6315,1797200.0
2008-05-22 10:30:00,28.47,28.6,28.46,28.48,1619000.0,20.6387,20.733,20.6315,20.646,1619000.0
2008-05-22 10:40:00,28.48,28.53,28.37,28.43,1477800.0,20.646,20.6822,20.5662,20.6097,1477800.0
2008-05-22 10:50:00,28.43,28.48,28.32,28.47,1272800.0,20.6097,20.646,20.53,20.6387,1272800.0
2008-05-22 11:00:00,28.47,28.48,28.38,28.46,776500.0,20.6387,20.646,20.5735,20.6315,776500.0
2008-05-22 11:10:00,28.46,28.5,28.37,28.45,1075400.0,20.6315,20.6605,20.5662,20.6242,1075400.0
2008-05-22 11:20:00,28.45,28.49,28.43,28.47,753700.0,20.6242,20.6532,20.6097,20.6387,753700.0
2008-05-22 11:30:00,28.46,28.47,28.39,28.44,976800.0,20.6315,20.6387,20.5807,20.617,976800.0
2008-05-22 11:40:00,28.44,28.46,28.4,28.44,930900.0,20.617,20.6315,20.588,20.617,930900.0
2008-05-22 11:50:00,28.44,28.5,28.41,28.49,875200.0,20.617,20.6605,20.5952,20.6532,875200.0
2008-05-22 12:00:00,28.49,28.55,28.46,28.49,859500.0,20.6532,20.6967,20.6315,20.6532,859500.0
2008-05-22 12:10:00,28.5,28.57,28.43,28.46,1108700.0,20.6605,20.7112,20.6097,20.6315,1108700.0
2008-05-22 12:20:00,28.46,28.58,28.46,28.56,562200.0,20.6315,20.7185,20.6315,20.704,562200.0
2008-05-22 12:30:00,28.56,28.59,28.52,28.54,716700.0,20.704,20.7257,20.675,20.6895,716700.0
2008-05-22 12:40:00,28.54,28.67,28.54,28.63,756000.0,20.6895,20.7837,20.6895,20.7547,756000.0
2008-05-22 12:50:00,28.64,28.68,28.58,28.67,630600.0,20.762,20.791,20.7185,20.7837,630600.0
2008-05-22 13:00:00,28.68,28.7,28.64,28.69,665100.0,20.791,20.8055,20.762,20.7982,665100.0
2008-05-22 13:10:00,28.69,28.69,28.59,28.59,525800.0,20.7982,20.7982,20.7257,20.7257,525800.0
2008-05-22 13:20:00,28.6,28.6,28.55,28.56,602100.0,20.733,20.733,20.6967,20.704,602100.0
2008-05-22 13:30:00,28.57,28.64,28.53,28.58,766200.0,20.7112,20.762,20.6822,20.7185,766200.0
2008-05-22 13:40:00,28.58,28.64,28.56,28.63,771900.0,20.7185,20.762,20.704,20.7547,771900.0
2008-05-22 13:50:00,28.63,28.64,28.54,28.54,623500.0,20.7547,20.762,20.6895,20.6895,623500.0
2008-05-22 14:00:00,28.54,28.62,28.53,28.55,943200.0,20.6895,20.7475,20.6822,20.6967,943200.0
2008-05-22 14:10:00,28.55,28.56,28.49,28.51,988900.0,20.6967,20.704,20.6532,20.6677,988900.0
2008-05-22 14:20:00,28.52,28.62,28.51,28.54,1077700.0,20.675,20.7475,20.6677,20.6895,1077700.0
2008-05-22 14:30:00,28.55,28.55,28.47,28.54,1094400.0,20.6967,20.6967,20.6387,20.6895,1094400.0
2008-05-22 14:40:00,28.55,28.55,28.49,28.51,857600.0,20.6967,20.6967,20.6532,20.6677,857600.0
2008-05-22 14:50:00,28.5,28.58,28.49,28.55,912800.0,20.6605,20.7185,20.6532,20.6967,912800.0
2008-05-22 15:00:00,28.54,28.59,28.53,28.54,884000.0,20.6895,20.7257,20.6822,20.6895,884000.0
2008-05-22 15:10:00,28.55,28.55,28.5,28.53,749100.0,20.6967,20.6967,20.6605,20.6822,749100.0
2008-05-22 15:20:00,28.53,28.53,28.34,28.36,1597800.0,20.6822,20.6822,20.5445,20.559,1597800.0
2008-05-22 15:30:00,28.37,28.48,28.35,28.47,1907800.0,20.5662,20.646,20.5517,20.6387,1907800.0
2008-05-22 15:40:00,28.46,28.53,28.39,28.45,1762800.0,20.6315,20.6822,20.5807,20.6242,1762800.0
2008-05-22 15:50:00,28.46,28.49,28.41,28.45,2461400.0,20.6315,20.6532,20.5952,20.6242,2461400.0
2008-05-23 09:30:00,28.29,28.31,28.19,28.29,1836500.0,20.5082,20.5227,20.4357,20.5082,1836500.0
2008-05-23 09:40:00,28.28,28.33,28.25,28.25,1310700.0,20.501,20.5372,20.4792,20.4792,1310700.0
2008-05-23 09:50:00,28.26,28.3,28.19,28.24,1291000.0,20.4865,20.5155,20.4357,20.472,1291000.0
2008-05-23 10:00:00,28.24,28.27,28.21,28.25,1083100.0,20.472,20.4937,20.4502,20.4792,1083100.0
2008-05-23 10:10:00,28.25,28.27,28.16,28.21,1154200.0,20.4792,20.4937,20.414,20.4502,1154200.0
2008-05-23 10:20:00,28.21,28.25,28.18,28.19,1152300.0,20.4502,20.4792,20.4285,20.4357,1152300.0
2008-05-23 10:30:00,28.18,28.19,28.05,28.08,2045600.0,20.4285,20.4357,20.3343,20.356,2045600.0
2008-05-23 10:40:00,28.08,28.13,28.06,28.09,1319300.0,20.356,20.3922,20.3415,20.3632,1319300.0
2008-05-23 10:50:00,28.09,28.14,28.05,28.14,1117400.0,20.3632,20.3995,20.3343,20.3995,1117400.0
2008-05-23 11:00:00,28.13,28.14,28.05,28.07,1136500.0,20.3922,20.3995,20.3343,20.3488,1136500.0
2008-05-23 11:10:00,28.07,28.1,28.02,28.1,1236600.0,20.3488,20.3705,20.3125,20.3705,1236600.0
2008-05-23 11:20:00,28.1,28.16,28.05,28.06,1280300.0,20.3705,20.414,20.3343,20.3415,1280300.0
2008-05-23 11:30:00,28.06,28.08,28.04,28.07,1146900.0,20.3415,20.356,20.327,20.3488,1146900.0
2008-05-23 11:40:00,28.08,28.12,28.07,28.1,868200.0,20.356,20.385,20.3488,20.3705,868200.0
2008-05-23 11:50:00,28.11,28.11,28.02,28.05,915600.0,20.3777,20.3777,20.3125,20.3343,915600.0
2008-05-23 12:00:00,28.04,28.09,28.04,28.08,1388100.0,20.327,20.3632,20.327,20.356,1388100.0
2008-05-23 12:10:00,28.09,28.17,28.08,28.17,990700.0,20.3632,20.4212,20.356,20.4212,990700.0
2008-05-23 12:20:00,28.17,28.19,28.13,28.16,841300.0,20.4212,20.4357,20.3922,20.414,841300.0
2008-05-23 12:30:00,28.16,28.18,28.12,28.12,624700.0,20.414,20.4285,20.385,20.385,624700.0
2008-05-23 12:40:00,28.13,28.13,28.05,28.08,655700.0,20.3922,20.3922,20.3343,20.356,655700.0
2008-05-23 12:50:00,28.09,28.11,28.04,28.07,971300.0,20.3632,20.3777,20.327,20.3488,971300.0
2008-05-23 13:00:00,28.08,28.1,28.05,28.09,368800.0,20.356,20.3705,20.3343,20.3632,368800.0
2008-05-23 13:10:00,28.1,28.11,28.06,28.09,386800.0,20.3705,20.3777,20.3415,20.3632,386800.0
2008-05-23 13:20:00,28.09,28.1,28.05,28.06,748800.0,20.3632,20.3705,20.3343,20.3415,748800.0
2008-05-23 13:30:00,28.07,28.12,28.05,28.07,961300.0,20.3488,20.385,20.3343,20.3488,961300.0
2008-05-23 13:40:00,28.07,28.08,28.05,28.05,249100.0,20.3488,20.356,20.3343,20.3343,249100.0
2008-05-23 13:50:00,28.06,28.07,28.04,28.06,969700.0,20.3415,20.3488,20.327,20.3415,969700.0
2008-05-23 14:00:00,28.05,28.07,28.01,28.03,1185600.0,20.3343,20.3488,20.3053,20.3198,1185600.0
2008-05-23 14:10:00,28.03,28.08,28.01,28.03,904000.0,20.3198,20.356,20.3053,20.3198,904000.0
2008-05-23 14:20:00,28.02,28.05,28.0,28.05,912700.0,20.3125,20.3343,20.298,20.3343,912700.0
2008-05-23 14:30:00,28.05,28.06,28.02,28.05,991300.0,20.3343,20.3415,20.3125,20.3343,991300.0
2008-05-23 14:40:00,28.04,28.07,28.01,28.06,909000.0,20.327,20.3488,20.3053,20.3415,909000.0
2008-05-23 14:50:00,28.06,28.06,28.02,28.02,1208600.0,20.3415,20.3415,20.3125,20.3125,1208600.0
2008-05-23 15:00:00,28.03,28.05,28.02,28.03,592300.0,20.3198,20.3343,20.3125,20.3198,592300.0
2008-05-23 15:10:00,28.03,28.04,27.95,27.99,2118100.0,20.3198,20.327,20.2618,20.2908,2118100.0
2008-05-23 15:20:00,27.98,28.08,27.97,28.05,1741800.0,20.2835,20.356,20.2763,20.3343,1741800.0
2008-05-23 15:30:00,28.06,28.09,28.02,28.08,1564600.0,20.3415,20.3632,20.3125,20.356,1564600.0
2008-05-23 15:40:00,28.07,28.08,28.0,28.01,1622400.0,20.3488,20.356,20.298,20.3053,1622400.0
2008-05-23 15:50:00,28.01,28.05,27.95,28.05,3629600.0,20.3053,20.3343,20.2618,20.3343,3629600.0
2008-05-27 09:30:00,28.11,28.26,28.05,28.24,1491200.0,20.3777,20.4865,20.3343,20.472,1491200.0
2008-05-27 09:40:00,28.25,28.36,28.18,28.32,1336900.0,20.4792,20.559,20.4285,20.53,1336900.0
2008-05-27 09:50:00,28.33,28.34,28.16,28.2,1140300.0,20.5372,20.5445,20.414,20.443,1140300.0
2008-05-27 10:00:00,28.19,28.4,28.18,28.37,1638300.0,20.4357,20.588,20.4285,20.5662,1638300.0
2008-05-27 10:10:00,28.37,28.39,28.3,28.34,1156000.0,20.5662,20.5807,20.5155,20.5445,1156000.0
2008-05-27 10:20:00,28.34,28.38,28.31,28.35,773000.0,20.5445,20.5735,20.5227,20.5517,773000.0
2008-05-27 10:30:00,28.35,28.35,28.21,28.21,1202600.0,20.5517,20.5517,20.4502,20.4502,1202600.0
2008-05-27 10:40:00,28.21,28.34,28.2,28.34,861300.0,20.4502,20.5445,20.443,20.5445,861300.0
2008-05-27 10:50:00,28.33,28.35,28.26,28.34,1145800.0,20.5372,20.5517,20.4865,20.5445,1145800.0
2008-05-27 11:00:00,28.33,28.37,28.27,28.28,799400.0,20.5372,20.5662,20.4937,20.501,799400.0
2008-05-27 11:10:00,28.29,28.32,28.24,28.26,1177900.0,20.5082,20.53,20.472,20.4865,1177900.0
2008-05-27 11:20:00,28.26,28.28,28.23,28.25,677000.0,20.4865,20.501,20.4647,20.4792,677000.0
2008-05-27 11:30:00,28.25,28.33,28.23,28.28,2953100.0,20.4792,20.5372,20.4647,20.501,2953100.0
2008-05-27 11:40:00,28.28,28.31,28.25,28.28,924700.0,20.501,20.5227,20.4792,20.501,924700.0
2008-05-27 11:50:00,28.27,28.28,28.2,28.21,952900.0,20.4937,20.501,20.443,20.4502,952900.0
2008-05-27 12:00:00,28.21,28.21,28.14,28.19,1117700.0,20.4502,20.4502,20.3995,20.4357,1117700.0
2008-05-27 12:10:00,28.2,28.21,28.16,28.18,430100.0,20.443,20.4502,20.414,20.4285,430100.0
2008-05-27 12:20:00,28.18,28.22,28.15,28.22,622800.0,20.4285,20.4575,20.4067,20.4575,622800.0
2008-05-27 12:30:00,28.22,28.22,28.18,28.19,347100.0,20.4575,20.4575,20.4285,20.4357,347100.0
2008-05-27 12:40:00,28.19,28.21,28.17,28.17,401700.0,20.4357,20.4502,20.4212,20.4212,401700.0
2008-05-27 12:50:00,28.18,28.23,28.17,28.22,391100.0,20.4285,20.4647,20.4212,20.4575,391100.0
2008-05-27 13:00:00,28.22,28.24,28.18,28.18,318300.0,20.4575,20.472,20.4285,20.4285,318300.0
2008-05-27 13:10:00,28.18,28.2,28.16,28.17,354300.0,20.4285,20.443,20.414,20.4212,354300.0
2008-05-27 13:20:00,28.17,28.19,28.15,28.17,797500.0,20.4212,20.4357,20.4067,20.4212,797500.0
2008-05-27 13:30:00,28.16,28.21,28.15,28.19,863400.0,20.414,20.4502,20.4067,20.4357,863400.0
2008-05-27 13:40:00,28.19,28.24,28.18,28.19,537300.0,20.4357,20.472,20.4285,20.4357,537300.0
2008-05-27 13:50:00,28.19,28.26,28.17,28.24,575100.0,20.4357,20.4865,20.4212,20.472,575100.0
2008-05-27 14:00:00,28.25,28.26,28.21,28.21,662600.0,20.4792,20.4865,20.4502,20.4502,662600.0
2008-05-27 14:10:00,28.21,28.22,28.15,28.15,1206500.0,20.4502,20.4575,20.4067,20.4067,1206500.0
2008-05-27 14:20:00,28.15,28.23,28.15,28.21,791500.0,20.4067,20.4647,20.4067,20.4502,791500.0
2008-05-27 14:30:00,28.21,28.3,28.2,28.29,1159900.0,20.4502,20.5155,20.443,20.5082,1159900.0
2008-05-27 14:40:00,28.29,28.4,28.28,28.39,1494300.0,20.5082,20.588,20.501,20.5807,1494300.0
2008-05-27 14:50:00,28.39,28.45,28.38,28.4,1047600.0,20.5807,20.6242,20.5735,20.588,1047600.0
2008-05-27 15:00:00,28.39,28.5,28.39,28.43,2226400.0,20.5807,20.6605,20.5807,20.6097,2226400.0
2008-05-27 15:10:00,28.44,28.46,28.37,28.44,1194600.0,20.617,20.6315,20.5662,20.617,1194600.0
2008-05-27 15:20:00,28.44,28.49,28.41,28.44,1361800.0,20.617,20.6532,20.5952,20.617,1361800.0
2008-05-27 15:30:00,28.45,28.5,28.43,28.46,1368600.0,20.6242,20.6605,20.6097,20.6315,1368600.0
2008-05-27 15:40:00,28.45,28.46,28.4,28.4,1741000.0,20.6242,20.6315,20.588,20.588,1741000.0
2008-05-27 15:50:00,28.41,28.47,28.31,28.45,3595700.0,20.5952,20.6387,20.5227,20.6242,3595700.0
2008-05-28 09:30:00,28.55,28.57,28.34,28.53,2146900.0,20.6967,20.7112,20.5445,20.6822,2146900.0
2008-05-28 09:40:00,28.53,28.56,28.3,28.3,1511400.0,20.6822,20.704,20.5155,20.5155,1511400.0
2008-05-28 09:50:00,28.31,28.42,28.27,28.39,1455000.0,20.5227,20.6025,20.4937,20.5807,1455000.0
2008-05-28 10:00:00,28.39,28.4,28.18,28.18,1792600.0,20.5807,20.588,20.4285,20.4285,1792600.0
2008-05-28 10:10:00,28.19,28.23,28.11,28.11,1464300.0,20.4357,20.4647,20.3777,20.3777,1464300.0
2008-05-28 10:20:00,28.11,28.21,28.09,28.19,1008400.0,20.3777,20.4502,20.3632,20.4357,1008400.0
2008-05-28 10:30:00,28.19,28.25,28.18,28.24,1094700.0,20.4357,20.4792,20.4285,20.472,1094700.0
2008-05-28 10:40:00,28.25,28.32,28.2,28.2,1160400.0,20.4792,20.53,20.443,20.443,1160400.0
2008-05-28 10:50:00,28.2,28.31,28.2,28.28,526900.0,20.443,20.5227,20.443,20.501,526900.0
2008-05-28 11:00:00,28.29,28.33,28.23,28.25,1157900.0,20.5082,20.5372,20.4647,20.4792,1157900.0
2008-05-28 11:10:00,28.24,28.26,28.19,28.2,644600.0,20.472,20.4865,20.4357,20.443,644600.0
2008-05-28 11:20:00,28.2,28.24,28.17,28.19,667000.0,20.443,20.472,20.4212,20.4357,667000.0
2008-05-28 11:30:00,28.2,28.24,28.16,28.2,807200.0,20.443,20.472,20.414,20.443,807200.0
2008-05-28 11:40:00,28.2,28.22,28.15,28.17,510300.0,20.443,20.4575,20.4067,20.4212,510300.0
2008-05-28 11:50:00,28.17,28.24,28.14,28.14,1325100.0,20.4212,20.472,20.3995,20.3995,1325100.0
2008-05-28 12:00:00,28.14,28.14,28.06,28.07,1533000.0,20.3995,20.3995,20.3415,20.3488,1533000.0
2008-05-28 12:10:00,28.07,28.14,28.05,28.11,1336200.0,20.3488,20.3995,20.3343,20.3777,1336200.0
2008-05-28 12:20:00,28.11,28.14,28.06,28.07,1012400.0,20.3777,20.3995,20.3415,20.3488,1012400.0
2008-05-28 12:30:00,28.07,28.09,28.04,28.08,857500.0,20.3488,20.3632,20.327,20.356,857500.0
2008-05-28 12:40:00,28.08,28.14,28.07,28.08,1341100.0,20.356,20.3995,20.3488,20.356,1341100.0
2008-05-28 12:50:00,28.08,28.09,28.04,28.08,1347900.0,20.356,20.3632,20.327,20.356,1347900.0
2008-05-28 13:00:00,28.08,28.11,28.07,28.11,660200.0,20.356,20.3777,20.3488,20.3777,660200.0
2008-05-28 13:10:00,28.11,28.15,28.1,28.12,1095700.0,20.3777,20.4067,20.3705,20.385,1095700.0
2008-05-28 13:20:00,28.12,28.14,28.09,28.12,694100.0,20.385,20.3995,20.3632,20.385,694100.0
2008-05-28 13:30:00,28.13,28.16,28.05,28.08,904700.0,20.3922,20.414,20.3343,20.356,904700.0
2008-05-28 13:40:00,28.08,28.09,28.05,28.06,774000.0,20.356,20.3632,20.3343,20.3415,774000.0
2008-05-28 13:50:00,28.06,28.1,28.04,28.09,973700.0,20.3415,20.3705,20.327,20.3632,973700.0
2008-05-28 14:00:00,28.08,28.14,28.06,28.13,1140700.0,20.356,20.3995,20.3415,20.3922,1140700.0
2008-05-28 14:10:00,28.13,28.16,28.05,28.06,1219800.0,20.3922,20.414,20.3343,20.3415,1219800.0
2008-05-28 14:20:00,28.07,28.1,28.05,28.08,728400.0,20.3488,20.3705,20.3343,20.356,728400.0
2008-05-28 14:30:00,28.08,28.13,28.06,28.11,723200.0,20.356,20.3922,20.3415,20.3777,723200.0
2008-05-28 14:40:00,28.12,28.15,28.08,28.11,1059600.0,20.385,20.4067,20.356,20.3777,1059600.0
2008-05-28 14:50:00,28.11,28.12,28.07,28.07,820200.0,20.3777,20.385,20.3488,20.3488,820200.0
2008-05-28 15:00:00,28.08,28.12,28.07,28.09,1073900.0,20.356,20.385,20.3488,20.3632,1073900.0
2008-05-28 15:10:00,28.1,28.12,28.08,28.1,706700.0,20.3705,20.385,20.356,20.3705,706700.0
2008-05-28 15:20:00,28.1,28.14,28.07,28.1,2455200.0,20.3705,20.3995,20.3488,20.3705,2455200.0
2008-05-28 15:30:00,28.1,28.13,28.08,28.11,1786100.0,20.3705,20.3922,20.356,20.3777,1786100.0
2008-05-28 15:40:00,28.12,28.17,28.08,28.17,2174800.0,20.385,20.4212,20.356,20.4212,2174800.0
2008-05-28 15:50:00,28.17,28.22,28.13,28.21,3554700.0,20.4212,20.4575,20.3922,20.4502,3554700.0
2008-05-29 09:30:00,28.19,28.4,28.14,28.36,1387500.0,20.4357,20.588,20.3995,20.559,1387500.0
2008-05-29 09:40:00,28.35,28.42,28.33,28.39,1275300.0,20.5517,20.6025,20.5372,20.5807,1275300.0
2008-05-29 09:50:00,28.4,28.49,28.38,28.49,1247500.0,20.588,20.6532,20.5735,20.6532,1247500.0
2008-05-29 10:00:00,28.49,28.5,28.38,28.44,1457000.0,20.6532,20.6605,20.5735,20.617,1457000.0
2008-05-29 10:10:00,28.44,28.45,28.31,28.41,1058900.0,20.617,20.6242,20.5227,20.5952,1058900.0
2008-05-29 10:20:00,28.42,28.49,28.38,28.44,1440300.0,20.6025,20.6532,20.5735,20.617,1440300.0
2008-05-29 10:30:00,28.44,28.47,28.31,28.43,1972600.0,20.617,20.6387,20.5227,20.6097,1972600.0
2008-05-29 10:40:00,28.44,28.54,28.39,28.5,1440000.0,20.617,20.6895,20.5807,20.6605,1440000.0
2008-05-29 10:50:00,28.5,28.53,28.47,28.47,738400.0,20.6605,20.6822,20.6387,20.6387,738400.0
2008-05-29 11:00:00,28.48,28.52,28.37,28.43,1068100.0,20.646,20.675,20.5662,20.6097,1068100.0
2008-05-29 11:10:00,28.44,28.48,28.41,28.42,612700.0,20.617,20.646,20.5952,20.6025,612700.0
2008-05-29 11:20:00,28.42,28.47,28.39,28.43,610900.0,20.6025,20.6387,20.5807,20.6097,610900.0
2008-05-29 11:30:00,28.44,28.5,28.41,28.45,767100.0,20.617,20.6605,20.5952,20.6242,767100.0
2008-05-29 11:40:00,28.45,28.55,28.44,28.55,873900.0,20.6242,20.6967,20.617,20.6967,873900.0
2008-05-29 11:50:00,28.54,28.56,28.46,28.49,1250300.0,20.6895,20.704,20.6315,20.6532,1250300.0
2008-05-29 12:00:00,28.49,28.53,28.46,28.52,659000.0,20.6532,20.6822,20.6315,20.675,659000.0
2008-05-29 12:10:00,28.51,28.55,28.51,28.55,646100.0,20.6677,20.6967,20.6677,20.6967,646100.0
2008-05-29 12:20:00,28.55,28.58,28.52,28.57,702000.0,20.6967,20.7185,20.675,20.7112,702000.0
2008-05-29 12:30:00,28.56,28.67,28.56,28.67,869400.0,20.704,20.7837,20.704,20.7837,869400.0
2008-05-29 12:40:00,28.67,28.67,28.56,28.59,1064900.0,20.7837,20.7837,20.704,20.7257,1064900.0
2008-05-29 12:50:00,28.6,28.64,28.58,28.64,497300.0,20.733,20.762,20.7185,20.762,497300.0
2008-05-29 13:00:00,28.64,28.68,28.61,28.63,1009200.0,20.762,20.791,20.7402,20.7547,1009200.0
2008-05-29 13:10:00,28.63,28.63,28.53,28.55,652800.0,20.7547,20.7547,20.6822,20.6967,652800.0
2008-05-29 13:20:00,28.56,28.59,28.51,28.56,739900.0,20.704,20.7257,20.6677,20.704,739900.0
2008-05-29 13:30:00,28.56,28.62,28.55,28.56,621600.0,20.704,20.7475,20.6967,20.704,621600.0
2008-05-29 13:40:00,28.56,28.61,28.51,28.6,1020200.0,20.704,20.7402,20.6677,20.733,1020200.0
2008-05-29 13:50:00,28.6,28.62,28.54,28.55,692000.0,20.733,20.7475,20.6895,20.6967,692000.0
2008-05-29 14:00:00,28.55,28.58,28.51,28.54,911600.0,20.6967,20.7185,20.6677,20.6895,911600.0
2008-05-29 14:10:00,28.54,28.61,28.51,28.61,917100.0,20.6895,20.7402,20.6677,20.7402,917100.0
2008-05-29 14:20:00,28.6,28.61,28.54,28.55,1049600.0,20.733,20.7402,20.6895,20.6967,1049600.0
2008-05-29 14:30:00,28.54,28.57,28.46,28.47,947200.0,20.6895,20.7112,20.6315,20.6387,947200.0
2008-05-29 14:40:00,28.46,28.51,28.41,28.45,1369700.0,20.6315,20.6677,20.5952,20.6242,1369700.0
2008-05-29 14:50:00,28.44,28.49,28.36,28.41,1396800.0,20.617,20.6532,20.559,20.5952,1396800.0
2008-05-29 15:00:00,28.41,28.42,28.35,28.39,1905700.0,20.5952,20.6025,20.5517,20.5807,1905700.0
2008-05-29 15:10:00,28.39,28.41,28.35,28.4,900000.0,20.5807,20.5952,20.5517,20.588,900000.0
2008-05-29 15:20:00,28.4,28.43,28.35,28.39,1014300.0,20.588,20.6097,20.5517,20.5807,1014300.0
2008-05-29 15:30:00,28.39,28.43,28.31,28.34,2416000.0,20.5807,20.6097,20.5227,20.5445,2416000.0
2008-05-29 15:40:00,28.34,28.35,28.26,28.31,2197500.0,20.5445,20.5517,20.4865,20.5227,2197500.0
2008-05-29 15:50:00,28.31,28.37,28.25,28.26,3102700.0,20.5227,20.5662,20.4792,20.4865,3102700.0
2008-05-30 09:30:00,28.38,28.49,28.32,28.4,1580000.0,20.5735,20.6532,20.53,20.588,1580000.0
2008-05-30 09:40:00,28.4,28.61,28.39,28.58,1841900.0,20.588,20.7402,20.5807,20.7185,1841900.0
2008-05-30 09:50:00,28.58,28.7,28.5,28.5,2704300.0,20.7185,20.8055,20.6605,20.6605,2704300.0
2008-05-30 10:00:00,28.51,28.57,28.49,28.54,1173500.0,20.6677,20.7112,20.6532,20.6895,1173500.0
2008-05-30 10:10:00,28.53,28.59,28.48,28.54,1241100.0,20.6822,20.7257,20.646,20.6895,1241100.0
2008-05-30 10:20:00,28.53,28.66,28.53,28.63,1003000.0,20.6822,20.7765,20.6822,20.7547,1003000.0
2008-05-30 10:30:00,28.62,28.63,28.51,28.54,686300.0,20.7475,20.7547,20.6677,20.6895,686300.0
2008-05-30 10:40:00,28.53,28.62,28.53,28.55,1371100.0,20.6822,20.7475,20.6822,20.6967,1371100.0
2008-05-30 10:50:00,28.55,28.59,28.49,28.54,892000.0,20.6967,20.7257,20.6532,20.6895,892000.0
2008-05-30 11:00:00,28.55,28.56,28.5,28.5,608500.0,20.6967,20.704,20.6605,20.6605,608500.0
2008-05-30 11:10:00,28.5,28.57,28.49,28.56,1171700.0,20.6605,20.7112,20.6532,20.704,1171700.0
2008-05-30 11:20:00,28.55,28.57,28.5,28.51,3427600.0,20.6967,20.7112,20.6605,20.6677,3427600.0
2008-05-30 11:30:00,28.51,28.55,28.43,28.44,2551500.0,20.6677,20.6967,20.6097,20.617,2551500.0
2008-05-30 11:40:00,28.43,28.49,28.43,28.47,1318500.0,20.6097,20.6532,20.6097,20.6387,1318500.0
2008-05-30 11:50:00,28.46,28.47,28.44,28.45,452100.0,20.6315,20.6387,20.617,20.6242,452100.0
2008-05-30 12:00:00,28.45,28.46,28.44,28.45,411500.0,20.6242,20.6315,20.617,20.6242,411500.0
2008-05-30 12:10:00,28.46,28.46,28.38,28.39,688400.0,20.6315,20.6315,20.5735,20.5807,688400.0
2008-05-30 12:20:00,28.38,28.41,28.36,28.4,1411700.0,20.5735,20.5952,20.559,20.588,1411700.0
2008-05-30 12:30:00,28.41,28.43,28.4,28.41,1049200.0,20.5952,20.6097,20.588,20.5952,1049200.0
2008-05-30 12:40:00,28.41,28.44,28.4,28.43,632800.0,20.5952,20.617,20.588,20.6097,632800.0
2008-05-30 12:50:00,28.44,28.47,28.43,28.45,926300.0,20.617,20.6387,20.6097,20.6242,926300.0
2008-05-30 13:00:00,28.45,28.51,28.44,28.45,1179500.0,20.6242,20.6677,20.617,20.6242,1179500.0
2008-05-30 13:10:00,28.45,28.5,28.45,28.48,1012300.0,20.6242,20.6605,20.6242,20.646,1012300.0
2008-05-30 13:20:00,28.48,28.5,28.47,28.49,1980200.0,20.646,20.6605,20.6387,20.6532,1980200.0
2008-05-30 13:30:00,28.48,28.5,28.47,28.49,485800.0,20.646,20.6605,20.6387,20.6532,485800.0
2008-05-30 13:40:00,28.49,28.54,28.48,28.54,805700.0,20.6532,20.6895,20.646,20.6895,805700.0
2008-05-30 13:50:00,28.54,28.56,28.47,28.49,1967200.0,20.6895,20.704,20.6387,20.6532,1967200.0
2008-05-30 14:00:00,28.49,28.5,28.47,28.48,601800.0,20.6532,20.6605,20.6387,20.646,601800.0
2008-05-30 14:10:00,28.47,28.48,28.37,28.38,2994700.0,20.6387,20.646,20.5662,20.5735,2994700.0
2008-05-30 14:20:00,28.38,28.4,28.33,28.33,1092700.0,20.5735,20.588,20.5372,20.5372,1092700.0
2008-05-30 14:30:00,28.34,28.4,28.33,28.38,907800.0,20.5445,20.588,20.5372,20.5735,907800.0
2008-05-30 14:40:00,28.38,28.4,28.35,28.36,886000.0,20.5735,20.588,20.5517,20.559,886000.0
2008-05-30 14:50:00,28.37,28.39,28.36,28.38,455400.0,20.5662,20.5807,20.559,20.5735,455400.0
2008-05-30 15:00:00,28.37,28.45,28.37,28.41,1409200.0,20.5662,20.6242,20.5662,20.5952,1409200.0
2008-05-30 15:10:00,28.42,28.42,28.3,28.34,1628900.0,20.6025,20.6025,20.5155,20.5445,1628900.0
2008-05-30 15:20:00,28.34,28.34,28.27,28.33,1804300.0,20.5445,20.5445,20.4937,20.5372,1804300.0
2008-05-30 15:30:00,28.33,28.35,28.25,28.3,1814300.0,20.5372,20.5517,20.4792,20.5155,1814300.0
2008-05-30 15:40:00,28.29,28.35,28.27,28.31,1932100.0,20.5082,20.5517,20.4937,20.5227,1932100.0
2008-05-30 15:50:00,28.31,28.35,28.2,28.23,3323800.0,20.5227,20.5517,20.443,20.4647,3323800.0
2008-06-02 09:30:00,28.26,28.36,28.11,28.14,1969400.0,20.4865,20.559,20.3777,20.3995,1969400.0
2008-06-02 09:40:00,28.15,28.17,28.08,28.16,1305000.0,20.4067,20.4212,20.356,20.414,1305000.0
2008-06-02 09:50:00,28.16,28.17,28.08,28.1,1096900.0,20.414,20.4212,20.356,20.3705,1096900.0
2008-06-02 10:00:00,28.1,28.11,28.05,28.07,1350300.0,20.3705,20.3777,20.3343,20.3488,1350300.0
2008-06-02 10:10:00,28.07,28.08,28.02,28.02,2457200.0,20.3488,20.356,20.3125,20.3125,2457200.0
2008-06-02 10:20:00,28.03,28.05,28.0,28.02,2868700.0,20.3198,20.3343,20.298,20.3125,2868700.0
2008-06-02 10:30:00,28.01,28.07,27.99,28.02,2044100.0,20.3053,20.3488,20.2908,20.3125,2044100.0
2008-06-02 10:40:00,28.02,28.05,27.99,28.01,2054600.0,20.3125,20.3343,20.2908,20.3053,2054600.0
2008-06-02 10:50:00,28.0,28.02,27.95,27.95,1267700.0,20.298,20.3125,20.2618,20.2618,1267700.0
2008-06-02 11:00:00,27.95,27.96,27.82,27.84,3198400.0,20.2618,20.269,20.1675,20.182,3198400.0
2008-06-02 11:10:00,27.85,27.97,27.84,27.95,2368100.0,20.1893,20.2763,20.182,20.2618,2368100.0
2008-06-02 11:20:00,27.95,27.99,27.85,27.86,1863000.0,20.2618,20.2908,20.1893,20.1965,1863000.0
2008-06-02 11:30:00,27.87,27.91,27.81,27.81,1349900.0,20.2038,20.2328,20.1603,20.1603,1349900.0
2008-06-02 11:40:00,27.81,27.88,27.81,27.83,818000.0,20.1603,20.211,20.1603,20.1748,818000.0
2008-06-02 11:50:00,27.83,27.9,27.81,27.88,1228300.0,20.1748,20.2255,20.1603,20.211,1228300.0
2008-06-02 12:00:00,27.89,27.9,27.83,27.85,1625500.0,20.2183,20.2255,20.1748,20.1893,1625500.0
2008-06-02 12:10:00,27.85,27.89,27.84,27.84,656700.0,20.1893,20.2183,20.182,20.182,656700.0
2008-06-02 12:20:00,27.84,27.85,27.82,27.84,815300.0,20.182,20.1893,20.1675,20.182,815300.0
2008-06-02 12:30:00,27.84,27.84,27.67,27.72,3318400.0,20.182,20.182,20.0588,20.095,3318400.0
2008-06-02 12:40:00,27.72,27.75,27.63,27.63,1686500.0,20.095,20.1168,20.0298,20.0298,1686500.0
2008-06-02 12:50:00,27.63,27.72,27.63,27.63,1805900.0,20.0298,20.095,20.0298,20.0298,1805900.0
2008-06-02 13:00:00,27.62,27.67,27.59,27.67,2335900.0,20.0225,20.0588,20.0008,20.0588,2335900.0
2008-06-02 13:10:00,27.67,27.71,27.62,27.63,1665000.0,20.0588,20.0878,20.0225,20.0298,1665000.0
2008-06-02 13:20:00,27.63,27.66,27.55,27.6,2630100.0,20.0298,20.0515,19.9718,20.008,2630100.0
2008-06-02 13:30:00,27.6,27.65,27.55,27.6,1911400.0,20.008,20.0443,19.9718,20.008,1911400.0
2008-06-02 13:40:00,27.6,27.63,27.57,27.59,1210500.0,20.008,20.0298,19.9863,20.0008,1210500.0
2008-06-02 13:50:00,27.58,27.67,27.58,27.66,1657000.0,19.9935,20.0588,19.9935,20.0515,1657000.0
2008-06-02 14:00:00,27.67,27.69,27.62,27.66,1824600.0,20.0588,20.0733,20.0225,20.0515,1824600.0
2008-06-02 14:10:00,27.67,27.7,27.63,27.63,1668700.0,20.0588,20.0805,20.0298,20.0298,1668700.0
2008-06-02 14:20:00,27.63,27.7,27.57,27.66,2748600.0,20.0298,20.0805,19.9863,20.0515,2748600.0
2008-06-02 14:30:00,27.66,27.7,27.64,27.65,1231000.0,20.0515,20.0805,20.037,20.0443,1231000.0
2008-06-02 14:40:00,27.65,27.67,27.62,27.64,1271700.0,20.0443,20.0588,20.0225,20.037,1271700.0
2008-06-02 14:50:00,27.64,27.73,27.62,27.65,1813200.0,20.037,20.1023,20.0225,20.0443,1813200.0
2008-06-02 15:00:00,27.66,27.67,27.6,27.62,1353900.0,20.0515,20.0588,20.008,20.0225,1353900.0
2008-06-02 15:10:00,27.62,27.68,27.6,27.62,1900800.0,20.0225,20.066,20.008,20.0225,1900800.0
2008-06-02 15:20:00,27.61,27.73,27.6,27.67,2122300.0,20.0153,20.1023,20.008,20.0588,2122300.0
2008-06-02 15:30:00,27.66,27.74,27.66,27.67,2705600.0,20.0515,20.1095,20.0515,20.0588,2705600.0
2008-06-02 15:40:00,27.67,27.75,27.66,27.72,2128800.0,20.0588,20.1168,20.0515,20.095,2128800.0
2008-06-02 15:50:00,27.72,27.81,27.72,27.8,3371400.0,20.095,20.1603,20.095,20.153,3371400.0
2008-06-03 09:30:00,27.94,27.95,27.81,27.89,2216700.0,20.2545,20.2618,20.1603,20.2183,2216700.0
2008-06-03 09:40:00,27.89,27.98,27.87,27.98,1736200.0,20.2183,20.2835,20.2038,20.2835,1736200.0
2008-06-03 09:50:00,27.98,28.08,27.93,28.03,2140400.0,20.2835,20.356,20.2473,20.3198,2140400.0
2008-06-03 10:00:00,28.04,28.31,28.03,28.13,2630700.0,20.327,20.5227,20.3198,20.3922,2630700.0
2008-06-03 10:10:00,28.13,28.13,27.99,28.02,1377200.0,20.3922,20.3922,20.2908,20.3125,1377200.0
2008-06-03 10:20:00,28.02,28.02,27.93,27.98,1269100.0,20.3125,20.3125,20.2473,20.2835,1269100.0
2008-06-03 10:30:00,27.97,28.09,27.93,27.96,1650500.0,20.2763,20.3632,20.2473,20.269,1650500.0
2008-06-03 10:40:00,27.96,27.97,27.89,27.89,1394800.0,20.269,20.2763,20.2183,20.2183,1394800.0
2008-06-03 10:50:00,27.89,28.01,27.89,27.98,643700.0,20.2183,20.3053,20.2183,20.2835,643700.0
2008-06-03 11:00:00,27.99,28.06,27.96,27.98,747600.0,20.2908,20.3415,20.269,20.2835,747600.0
2008-06-03 11:10:00,27.99,28.05,27.97,28.02,883800.0,20.2908,20.3343,20.2763,20.3125,883800.0
2008-06-03 11:20:00,28.02,28.04,27.97,27.99,873000.0,20.3125,20.327,20.2763,20.2908,873000.0
2008-06-03 11:30:00,27.99,27.99,27.94,27.97,1004900.0,20.2908,20.2908,20.2545,20.2763,1004900.0
2008-06-03 11:40:00,27.97,28.0,27.96,27.96,1034900.0,20.2763,20.298,20.269,20.269,1034900.0
2008-06-03 11:50:00,27.96,27.97,27.9,27.93,1074100.0,20.269,20.2763,20.2255,20.2473,1074100.0
2008-06-03 12:00:00,27.93,27.93,27.9,27.9,1045500.0,20.2473,20.2473,20.2255,20.2255,1045500.0
2008-06-03 12:10:00,27.9,27.93,27.9,27.92,510000.0,20.2255,20.2473,20.2255,20.24,510000.0
2008-06-03 12:20:00,27.92,27.92,27.79,27.8,1512700.0,20.24,20.24,20.1458,20.153,1512700.0
2008-06-03 12:30:00,27.8,27.83,27.74,27.82,1195000.0,20.153,20.1748,20.1095,20.1675,1195000.0
2008-06-03 12:40:00,27.81,27.83,27.78,27.79,946800.0,20.1603,20.1748,20.1385,20.1458,946800.0
2008-06-03 12:50:00,27.79,27.81,27.75,27.77,1179600.0,20.1458,20.1603,20.1168,20.1313,1179600.0
2008-06-03 13:00:00,27.78,27.78,27.74,27.74,1052500.0,20.1385,20.1385,20.1095,20.1095,1052500.0
2008-06-03 13:10:00,27.75,27.75,27.67,27.7,2173600.0,20.1168,20.1168,20.0588,20.0805,2173600.0
2008-06-03 13:20:00,27.7,27.7,27.61,27.63,1739000.0,20.0805,20.0805,20.0153,20.0298,1739000.0
2008-06-03 13:30:00,27.62,27.63,27.45,27.48,4522400.0,20.0225,20.0298,19.8993,19.921,4522400.0
2008-06-03 13:40:00,27.47,27.55,27.44,27.47,2842700.0,19.9138,19.9718,19.892,19.9138,2842700.0
2008-06-03 13:50:00,27.47,27.47,27.33,27.45,3287100.0,19.9138,19.9138,19.8123,19.8993,3287100.0
2008-06-03 14:00:00,27.45,27.48,27.37,27.47,2746200.0,19.8993,19.921,19.8413,19.9138,2746200.0
2008-06-03 14:10:00,27.47,27.47,27.35,27.37,2080300.0,19.9138,19.9138,19.8268,19.8413,2080300.0
2008-06-03 14:20:00,27.37,27.38,27.27,27.3,3166400.0,19.8413,19.8485,19.7688,19.7906,3166400.0
2008-06-03 14:30:00,27.3,27.39,27.27,27.35,2365500.0,19.7906,19.8558,19.7688,19.8268,2365500.0
2008-06-03 14:40:00,27.35,27.37,27.29,27.32,1570800.0,19.8268,19.8413,19.7833,19.8051,1570800.0
2008-06-03 14:50:00,27.33,27.37,27.3,27.37,2182400.0,19.8123,19.8413,19.7906,19.8413,2182400.0
2008-06-03 15:00:00,27.37,27.47,27.29,27.46,3739300.0,19.8413,19.9138,19.7833,19.9065,3739300.0
2008-06-03 15:10:00,27.47,27.47,27.36,27.37,2108600.0,19.9138,19.9138,19.8341,19.8413,2108600.0
2008-06-03 15:20:00,27.37,27.45,27.35,27.44,2046400.0,19.8413,19.8993,19.8268,19.892,2046400.0
2008-06-03 15:30:00,27.43,27.48,27.39,27.46,2848600.0,19.8848,19.921,19.8558,19.9065,2848600.0
2008-06-03 15:40:00,27.45,27.49,27.41,27.42,2262600.0,19.8993,19.9283,19.8703,19.8775,2262600.0
2008-06-03 15:50:00,27.42,27.44,27.31,27.31,5057800.0,19.8775,19.892,19.7978,19.7978,5057800.0
2008-06-04 09:30:00,27.27,27.34,27.22,27.29,3196800.0,19.7688,19.8196,19.7326,19.7833,3196800.0
2008-06-04 09:40:00,27.29,27.52,27.27,27.36,4203200.0,19.7833,19.95,19.7688,19.8341,4203200.0
2008-06-04 09:50:00,27.36,27.37,27.25,27.27,2553200.0,19.8341,19.8413,19.7543,19.7688,2553200.0
2008-06-04 10:00:00,27.28,27.35,27.25,27.33,2531200.0,19.7761,19.8268,19.7543,19.8123,2531200.0
2008-06-04 10:10:00,27.32,27.33,27.23,27.24,2029300.0,19.8051,19.8123,19.7398,19.7471,2029300.0
2008-06-04 10:20:00,27.23,27.32,27.2,27.29,2676900.0,19.7398,19.8051,19.7181,19.7833,2676900.0
2008-06-04 10:30:00,27.29,27.43,27.27,27.36,2649800.0,19.7833,19.8848,19.7688,19.8341,2649800.0
2008-06-04 10:40:00,27.36,27.4,27.29,27.38,3322400.0,19.8341,19.863,19.7833,19.8485,3322400.0
2008-06-04 10:50:00,27.38,27.53,27.38,27.47,2295700.0,19.8485,19.9573,19.8485,19.9138,2295700.0
2008-06-04 11:00:00,27.47,27.52,27.46,27.52,1489000.0,19.9138,19.95,19.9065,19.95,1489000.0
2008-06-04 11:10:00,27.52,27.6,27.51,27.6,2452100.0,19.95,20.008,19.9428,20.008,2452100.0
2008-06-04 11:20:00,27.59,27.63,27.54,27.56,1668200.0,20.0008,20.0298,19.9645,19.979,1668200.0
2008-06-04 11:30:00,27.56,27.64,27.53,27.61,1555100.0,19.979,20.037,19.9573,20.0153,1555100.0
2008-06-04 11:40:00,27.61,27.64,27.54,27.56,902700.0,20.0153,20.037,19.9645,19.979,902700.0
2008-06-04 11:50:00,27.57,27.59,27.52,27.56,1126200.0,19.9863,20.0008,19.95,19.979,1126200.0
2008-06-04 12:00:00,27.56,27.56,27.44,27.46,1715200.0,19.979,19.979,19.892,19.9065,1715200.0
2008-06-04 12:10:00,27.46,27.5,27.44,27.5,1502000.0,19.9065,19.9355,19.892,19.9355,1502000.0
2008-06-04 12:20:00,27.5,27.56,27.45,27.45,1742800.0,19.9355,19.979,19.8993,19.8993,1742800.0
2008-06-04 12:30:00,27.47,27.49,27.38,27.44,1375100.0,19.9138,19.9283,19.8485,19.892,1375100.0
2008-06-04 12:40:00,27.44,27.44,27.32,27.34,1974100.0,19.892,19.892,19.8051,19.8196,1974100.0
2008-06-04 12:50:00,27.34,27.38,27.32,27.34,1226600.0,19.8196,19.8485,19.8051,19.8196,1226600.0
2008-06-04 13:00:00,27.35,27.39,27.26,27.3,1862100.0,19.8268,19.8558,19.7616,19.7906,1862100.0
2008-06-04 13:10:00,27.3,27.32,27.26,27.3,1743300.0,19.7906,19.8051,19.7616,19.7906,1743300.0
2008-06-04 13:20:00,27.3,27.39,27.3,27.35,914200.0,19.7906,19.8558,19.7906,19.8268,914200.0
2008-06-04 13:30:00,27.35,27.39,27.33,27.34,922500.0,19.8268,19.8558,19.8123,19.8196,922500.0
2008-06-04 13:40:00,27.34,27.37,27.34,27.34,706600.0,19.8196,19.8413,19.8196,19.8196,706600.0
2008-06-04 13:50:00,27.34,27.46,27.34,27.43,1749200.0,19.8196,19.9065,19.8196,19.8848,1749200.0
2008-06-04 14:00:00,27.43,27.47,27.41,27.41,1871200.0,19.8848,19.9138,19.8703,19.8703,1871200.0
2008-06-04 14:10:00,27.41,27.43,27.35,27.37,2169300.0,19.8703,19.8848,19.8268,19.8413,2169300.0
2008-06-04 14:20:00,27.37,27.44,27.34,27.42,1072700.0,19.8413,19.892,19.8196,19.8775,1072700.0
2008-06-04 14:30:00,27.41,27.52,27.36,27.52,1093700.0,19.8703,19.95,19.8341,19.95,1093700.0
2008-06-04 14:40:00,27.52,27.55,27.28,27.3,3025900.0,19.95,19.9718,19.7761,19.7906,3025900.0
2008-06-04 14:50:00,27.3,27.4,27.29,27.37,2948700.0,19.7906,19.863,19.7833,19.8413,2948700.0
2008-06-04 15:00:00,27.36,27.42,27.34,27.36,1651700.0,19.8341,19.8775,19.8196,19.8341,1651700.0
2008-06-04 15:10:00,27.36,27.48,27.31,27.38,1912400.0,19.8341,19.921,19.7978,19.8485,1912400.0
2008-06-04 15:20:00,27.39,27.48,27.3,27.43,1949700.0,19.8558,19.921,19.7906,19.8848,1949700.0
2008-06-04 15:30:00,27.43,27.52,27.41,27.48,1789200.0,19.8848,19.95,19.8703,19.921,1789200.0
2008-06-04 15:40:00,27.49,27.59,27.44,27.55,2292100.0,19.9283,20.0008,19.892,19.9718,2292100.0
2008-06-04 15:50:00,27.55,27.59,27.48,27.54,2386600.0,19.9718,20.0008,19.921,19.9645,2386600.0
2008-06-05 09:30:00,27.73,27.76,27.6,27.75,2542600.0,20.1023,20.124,20.008,20.1168,2542600.0
2008-06-05 09:40:00,27.76,27.96,27.66,27.95,3157200.0,20.124,20.269,20.0515,20.2618,3157200.0
2008-06-05 09:50:00,27.95,28.02,27.89,28.01,4307400.0,20.2618,20.3125,20.2183,20.3053,4307400.0
2008-06-05 10:00:00,28.0,28.14,28.0,28.13,4659200.0,20.298,20.3995,20.298,20.3922,4659200.0
2008-06-05 10:10:00,28.13,28.3,28.12,28.29,5546400.0,20.3922,20.5155,20.385,20.5082,5546400.0
2008-06-05 10:20:00,28.29,28.3,28.17,28.23,2186200.0,20.5082,20.5155,20.4212,20.4647,2186200.0
2008-06-05 10:30:00,28.23,28.26,28.2,28.22,2394800.0,20.4647,20.4865,20.443,20.4575,2394800.0
2008-06-05 10:40:00,28.21,28.22,28.11,28.13,1831300.0,20.4502,20.4575,20.3777,20.3922,1831300.0
2008-06-05 10:50:00,28.12,28.16,28.07,28.1,1256200.0,20.385,20.414,20.3488,20.3705,1256200.0
2008-06-05 11:00:00,28.09,28.14,28.03,28.12,1111500.0,20.3632,20.3995,20.3198,20.385,1111500.0
2008-06-05 11:10:00,28.13,28.15,28.06,28.08,996300.0,20.3922,20.4067,20.3415,20.356,996300.0
2008-06-05 11:20:00,28.08,28.13,28.07,28.1,1207800.0,20.356,20.3922,20.3488,20.3705,1207800.0
2008-06-05 11:30:00,28.1,28.13,28.07,28.1,817600.0,20.3705,20.3922,20.3488,20.3705,817600.0
2008-06-05 11:40:00,28.09,28.12,28.06,28.11,1555800.0,20.3632,20.385,20.3415,20.3777,1555800.0
2008-06-05 11:50:00,28.11,28.11,28.06,28.08,1445100.0,20.3777,20.3777,20.3415,20.356,1445100.0
2008-06-05 12:00:00,28.08,28.11,28.06,28.08,1187100.0,20.356,20.3777,20.3415,20.356,1187100.0
2008-06-05 12:10:00,28.09,28.12,28.02,28.07,2145900.0,20.3632,20.385,20.3125,20.3488,2145900.0
2008-06-05 12:20:00,28.06,28.21,28.06,28.17,1881800.0,20.3415,20.4502,20.3415,20.4212,1881800.0
2008-06-05 12:30:00,28.16,28.21,28.12,28.15,976300.0,20.414,20.4502,20.385,20.4067,976300.0
2008-06-05 12:40:00,28.15,28.18,28.11,28.15,839700.0,20.4067,20.4285,20.3777,20.4067,839700.0
2008-06-05 12:50:00,28.15,28.16,28.12,28.15,668100.0,20.4067,20.414,20.385,20.4067,668100.0
2008-06-05 13:00:00,28.16,28.18,28.11,28.12,837100.0,20.414,20.4285,20.3777,20.385,837100.0
2008-06-05 13:10:00,28.11,28.12,28.08,28.09,633600.0,20.3777,20.385,20.356,20.3632,633600.0
2008-06-05 13:20:00,28.09,28.1,28.04,28.08,1300100.0,20.3632,20.3705,20.327,20.356,1300100.0
2008-06-05 13:30:00,28.08,28.09,28.03,28.09,621000.0,20.356,20.3632,20.3198,20.3632,621000.0
2008-06-05 13:40:00,28.08,28.11,28.04,28.04,749700.0,20.356,20.3777,20.327,20.327,749700.0
2008-06-05 13:50:00,28.04,28.07,28.03,28.06,797400.0,20.327,20.3488,20.3198,20.3415,797400.0
2008-06-05 14:00:00,28.06,28.08,28.01,28.06,1483300.0,20.3415,20.356,20.3053,20.3415,1483300.0
2008-06-05 14:10:00,28.05,28.06,28.01,28.03,625600.0,20.3343,20.3415,20.3053,20.3198,625600.0
2008-06-05 14:20:00,28.03,28.04,27.98,28.01,2219500.0,20.3198,20.327,20.2835,20.3053,2219500.0
2008-06-05 14:30:00,28.02,28.07,27.98,28.07,994800.0,20.3125,20.3488,20.2835,20.3488,994800.0
2008-06-05 14:40:00,28.07,28.07,28.01,28.06,984200.0,20.3488,20.3488,20.3053,20.3415,984200.0
2008-06-05 14:50:00,28.05,28.14,28.01,28.14,1402200.0,20.3343,20.3995,20.3053,20.3995,1402200.0
2008-06-05 15:00:00,28.13,28.2,28.1,28.2,980700.0,20.3922,20.443,20.3705,20.443,980700.0
2008-06-05 15:10:00,28.2,28.23,28.17,28.2,1872300.0,20.443,20.4647,20.4212,20.443,1872300.0
2008-06-05 15:20:00,28.19,28.23,28.17,28.19,1036100.0,20.4357,20.4647,20.4212,20.4357,1036100.0
2008-06-05 15:30:00,28.18,28.25,28.17,28.18,1895200.0,20.4285,20.4792,20.4212,20.4285,1895200.0
2008-06-05 15:40:00,28.19,28.2,28.13,28.2,2029800.0,20.4357,20.443,20.3922,20.443,2029800.0
2008-06-05 15:50:00,28.2,28.3,28.18,28.21,4964500.0,20.443,20.5155,20.4285,20.4502,4964500.0
2008-06-06 09:30:00,27.97,28.07,27.85,27.87,3618700.0,20.2763,20.3488,20.1893,20.2038,3618700.0
2008-06-06 09:40:00,27.87,28.14,27.87,28.05,2458600.0,20.2038,20.3995,20.2038,20.3343,2458600.0
2008-06-06 09:50:00,28.05,28.14,28.01,28.05,2291500.0,20.3343,20.3995,20.3053,20.3343,2291500.0
2008-06-06 10:00:00,28.05,28.09,27.89,27.94,3034100.0,20.3343,20.3632,20.2183,20.2545,3034100.0
2008-06-06 10:10:00,27.93,28.1,27.92,28.09,1837800.0,20.2473,20.3705,20.24,20.3632,1837800.0
2008-06-06 10:20:00,28.08,28.15,28.07,28.12,2058300.0,20.356,20.4067,20.3488,20.385,2058300.0
2008-06-06 10:30:00,28.13,28.16,28.09,28.13,1668500.0,20.3922,20.414,20.3632,20.3922,1668500.0
2008-06-06 10:40:00,28.14,28.14,28.07,28.12,1939300.0,20.3995,20.3995,20.3488,20.385,1939300.0
2008-06-06 10:50:00,28.12,28.17,28.05,28.05,1601200.0,20.385,20.4212,20.3343,20.3343,1601200.0
2008-06-06 11:00:00,28.05,28.1,28.0,28.02,1836900.0,20.3343,20.3705,20.298,20.3125,1836900.0
2008-06-06 11:10:00,28.02,28.09,27.98,28.08,1426800.0,20.3125,20.3632,20.2835,20.356,1426800.0
2008-06-06 11:20:00,28.08,28.1,28.06,28.06,1067400.0,20.356,20.3705,20.3415,20.3415,1067400.0
2008-06-06 11:30:00,28.06,28.1,28.01,28.08,1599000.0,20.3415,20.3705,20.3053,20.356,1599000.0
2008-06-06 11:40:00,28.09,28.11,28.02,28.08,1047900.0,20.3632,20.3777,20.3125,20.356,1047900.0
2008-06-06 11:50:00,28.07,28.1,28.03,28.03,749900.0,20.3488,20.3705,20.3198,20.3198,749900.0
2008-06-06 12:00:00,28.02,28.03,27.97,28.01,1281400.0,20.3125,20.3198,20.2763,20.3053,1281400.0
2008-06-06 12:10:00,28.01,28.05,27.99,28.02,789100.0,20.3053,20.3343,20.2908,20.3125,789100.0
2008-06-06 12:20:00,28.02,28.02,27.93,27.95,1123400.0,20.3125,20.3125,20.2473,20.2618,1123400.0
2008-06-06 12:30:00,27.96,27.99,27.93,27.98,689200.0,20.269,20.2908,20.2473,20.2835,689200.0
2008-06-06 12:40:00,27.98,28.01,27.95,27.99,745400.0,20.2835,20.3053,20.2618,20.2908,745400.0
2008-06-06 12:50:00,27.99,28.0,27.94,27.97,1117600.0,20.2908,20.298,20.2545,20.2763,1117600.0
2008-06-06 13:00:00,27.97,27.97,27.85,27.88,1887300.0,20.2763,20.2763,20.1893,20.211,1887300.0
2008-06-06 13:10:00,27.88,27.91,27.84,27.86,1422500.0,20.211,20.2328,20.182,20.1965,1422500.0
2008-06-06 13:20:00,27.86,27.94,27.86,27.89,1242700.0,20.1965,20.2545,20.1965,20.2183,1242700.0
2008-06-06 13:30:00,27.9,27.98,27.87,27.92,973200.0,20.2255,20.2835,20.2038,20.24,973200.0
2008-06-06 13:40:00,27.92,27.97,27.92,27.95,483200.0,20.24,20.2763,20.24,20.2618,483200.0
2008-06-06 13:50:00,27.95,27.96,27.86,27.94,1449100.0,20.2618,20.269,20.1965,20.2545,1449100.0
2008-06-06 14:00:00,27.94,27.94,27.83,27.86,2027300.0,20.2545,20.2545,20.1748,20.1965,2027300.0
2008-06-06 14:10:00,27.86,27.88,27.7,27.8,2162100.0,20.1965,20.211,20.0805,20.153,2162100.0
2008-06-06 14:20:00,27.8,27.85,27.7,27.72,1755800.0,20.153,20.1893,20.0805,20.095,1755800.0
2008-06-06 14:30:00,27.72,27.78,27.71,27.74,1195000.0,20.095,20.1385,20.0878,20.1095,1195000.0
2008-06-06 14:40:00,27.73,27.78,27.7,27.7,1709500.0,20.1023,20.1385,20.0805,20.0805,1709500.0
2008-06-06 14:50:00,27.71,27.76,27.67,27.7,2271900.0,20.0878,20.124,20.0588,20.0805,2271900.0
2008-06-06 15:00:00,27.7,27.86,27.7,27.85,1518500.0,20.0805,20.1965,20.0805,20.1893,1518500.0
2008-06-06 15:10:00,27.85,27.9,27.72,27.76,2906400.0,20.1893,20.2255,20.095,20.124,2906400.0
2008-06-06 15:20:00,27.76,27.76,27.62,27.68,2677200.0,20.124,20.124,20.0225,20.066,2677200.0
2008-06-06 15:30:00,27.68,27.71,27.55,27.65,3363800.0,20.066,20.0878,19.9718,20.0443,3363800.0
2008-06-06 15:40:00,27.65,27.69,27.51,27.56,4719500.0,20.0443,20.0733,19.9428,19.979,4719500.0
2008-06-06 15:50:00,27.55,27.56,27.5,27.5,4952400.0,19.9718,19.979,19.9355,19.9355,4952400.0
2008-06-09 09:30:00,27.64,27.68,27.51,27.55,2289900.0,20.037,20.066,19.9428,19.9718,2289900.0
2008-06-09 09:40:00,27.55,27.55,27.41,27.45,2539600.0,19.9718,19.9718,19.8703,19.8993,2539600.0
2008-06-09 09:50:00,27.46,27.57,27.42,27.44,1930900.0,19.9065,19.9863,19.8775,19.892,1930900.0
2008-06-09 10:00:00,27.45,27.5,27.41,27.44,2025300.0,19.8993,19.9355,19.8703,19.892,2025300.0
2008-06-09 10:10:00,27.43,27.62,27.41,27.54,1535500.0,19.8848,20.0225,19.8703,19.9645,1535500.0
2008-06-09 10:20:00,27.53,27.58,27.43,27.51,1288700.0,19.9573,19.9935,19.8848,19.9428,1288700.0
2008-06-09 10:30:00,27.5,27.54,27.42,27.42,1147600.0,19.9355,19.9645,19.8775,19.8775,1147600.0
2008-06-09 10:40:00,27.42,27.45,27.41,27.44,984500.0,19.8775,19.8993,19.8703,19.892,984500.0
2008-06-09 10:50:00,27.44,27.47,27.42,27.43,579400.0,19.892,19.9138,19.8775,19.8848,579400.0
2008-06-09 11:00:00,27.43,27.49,27.42,27.45,634700.0,19.8848,19.9283,19.8775,19.8993,634700.0
2008-06-09 11:10:00,27.44,27.5,27.44,27.5,602700.0,19.892,19.9355,19.892,19.9355,602700.0
2008-06-09 11:20:00,27.49,27.53,27.48,27.51,838300.0,19.9283,19.9573,19.921,19.9428,838300.0
2008-06-09 11:30:00,27.52,27.53,27.48,27.49,751000.0,19.95,19.9573,19.921,19.9283,751000.0
2008-06-09 11:40:00,27.48,27.49,27.42,27.44,639300.0,19.921,19.9283,19.8775,19.892,639300.0
2008-06-09 11:50:00,27.44,27.45,27.4,27.4,460900.0,19.892,19.8993,19.863,19.863,460900.0
2008-06-09 12:00:00,27.41,27.42,27.33,27.38,738600.0,19.8703,19.8775,19.8123,19.8485,738600.0
2008-06-09 12:10:00,27.39,27.44,27.38,27.42,407900.0,19.8558,19.892,19.8485,19.8775,407900.0
2008-06-09 12:20:00,27.43,27.45,27.42,27.43,450100.0,19.8848,19.8993,19.8775,19.8848,450100.0
2008-06-09 12:30:00,27.44,27.46,27.43,27.45,561200.0,19.892,19.9065,19.8848,19.8993,561200.0
2008-06-09 12:40:00,27.45,27.53,27.45,27.51,794200.0,19.8993,19.9573,19.8993,19.9428,794200.0
2008-06-09 12:50:00,27.51,27.54,27.48,27.5,764700.0,19.9428,19.9645,19.921,19.9355,764700.0
2008-06-09 13:00:00,27.51,27.51,27.43,27.43,1096600.0,19.9428,19.9428,19.8848,19.8848,1096600.0
2008-06-09 13:10:00,27.44,27.49,27.34,27.38,1426300.0,19.892,19.9283,19.8196,19.8485,1426300.0
2008-06-09 13:20:00,27.39,27.43,27.32,27.36,1503400.0,19.8558,19.8848,19.8051,19.8341,1503400.0
2008-06-09 13:30:00,27.37,27.48,27.36,27.46,1447900.0,19.8413,19.921,19.8341,19.9065,1447900.0
2008-06-09 13:40:00,27.46,27.49,27.42,27.43,1785400.0,19.9065,19.9283,19.8775,19.8848,1785400.0
2008-06-09 13:50:00,27.43,27.45,27.35,27.43,1491100.0,19.8848,19.8993,19.8268,19.8848,1491100.0
2008-06-09 14:00:00,27.43,27.43,27.32,27.32,2359700.0,19.8848,19.8848,19.8051,19.8051,2359700.0
2008-06-09 14:10:00,27.33,27.37,27.3,27.37,1277800.0,19.8123,19.8413,19.7906,19.8413,1277800.0
2008-06-09 14:20:00,27.37,27.5,27.32,27.46,1795400.0,19.8413,19.9355,19.8051,19.9065,1795400.0
2008-06-09 14:30:00,27.46,27.57,27.44,27.57,1586400.0,19.9065,19.9863,19.892,19.9863,1586400.0
2008-06-09 14:40:00,27.57,27.6,27.52,27.56,1857000.0,19.9863,20.008,19.95,19.979,1857000.0
2008-06-09 14:50:00,27.56,27.63,27.49,27.51,2084900.0,19.979,20.0298,19.9283,19.9428,2084900.0
2008-06-09 15:00:00,27.51,27.53,27.34,27.43,3520300.0,19.9428,19.9573,19.8196,19.8848,3520300.0
2008-06-09 15:10:00,27.42,27.52,27.42,27.51,1148500.0,19.8775,19.95,19.8775,19.9428,1148500.0
2008-06-09 15:20:00,27.51,27.61,27.5,27.57,1957000.0,19.9428,20.0153,19.9355,19.9863,1957000.0
2008-06-09 15:30:00,27.58,27.7,27.58,27.68,2700100.0,19.9935,20.0805,19.9935,20.066,2700100.0
2008-06-09 15:40:00,27.69,27.91,27.68,27.86,4088500.0,20.0733,20.2328,20.066,20.1965,4088500.0
2008-06-09 15:50:00,27.86,27.88,27.73,27.75,4669900.0,20.1965,20.211,20.1023,20.1168,4669900.0
2008-06-10 09:30:00,27.39,27.52,27.32,27.37,3037900.0,19.8558,19.95,19.8051,19.8413,3037900.0
2008-06-10 09:40:00,27.37,27.6,27.36,27.58,3259900.0,19.8413,20.008,19.8341,19.9935,3259900.0
2008-06-10 09:50:00,27.58,27.78,27.57,27.67,3297300.0,19.9935,20.1385,19.9863,20.0588,3297300.0
2008-06-10 10:00:00,27.67,27.72,27.59,27.65,2015700.0,20.0588,20.095,20.0008,20.0443,2015700.0
2008-06-10 10:10:00,27.64,27.95,27.64,27.89,2727100.0,20.037,20.2618,20.037,20.2183,2727100.0
2008-06-10 10:20:00,27.9,27.93,27.82,27.86,2437300.0,20.2255,20.2473,20.1675,20.1965,2437300.0
2008-06-10 10:30:00,27.87,27.93,27.81,27.86,2124500.0,20.2038,20.2473,20.1603,20.1965,2124500.0
2008-06-10 10:40:00,27.87,27.91,27.81,27.87,1706300.0,20.2038,20.2328,20.1603,20.2038,1706300.0
2008-06-10 10:50:00,27.87,27.91,27.77,27.88,1627600.0,20.2038,20.2328,20.1313,20.211,1627600.0
2008-06-10 11:00:00,27.87,27.93,27.79,27.84,1836800.0,20.2038,20.2473,20.1458,20.182,1836800.0
2008-06-10 11:10:00,27.84,27.89,27.79,27.88,1517500.0,20.182,20.2183,20.1458,20.211,1517500.0
2008-06-10 11:20:00,27.89,28.03,27.88,27.93,2519200.0,20.2183,20.3198,20.211,20.2473,2519200.0
2008-06-10 11:30:00,27.92,27.98,27.88,27.91,3067000.0,20.24,20.2835,20.211,20.2328,3067000.0
2008-06-10 11:40:00,27.92,28.1,27.9,28.05,2782900.0,20.24,20.3705,20.2255,20.3343,2782900.0
2008-06-10 11:50:00,28.05,28.09,27.95,27.96,1084200.0,20.3343,20.3632,20.2618,20.269,1084200.0
2008-06-10 12:00:00,27.97,28.04,27.89,28.01,1237200.0,20.2763,20.327,20.2183,20.3053,1237200.0
2008-06-10 12:10:00,28.02,28.19,28.01,28.18,2087900.0,20.3125,20.4357,20.3053,20.4285,2087900.0
2008-06-10 12:20:00,28.17,28.29,28.11,28.14,2272000.0,20.4212,20.5082,20.3777,20.3995,2272000.0
2008-06-10 12:30:00,28.14,28.22,28.13,28.2,948200.0,20.3995,20.4575,20.3922,20.443,948200.0
2008-06-10 12:40:00,28.2,28.2,28.06,28.07,1243600.0,20.443,20.443,20.3415,20.3488,1243600.0
2008-06-10 12:50:00,28.08,28.11,28.03,28.06,804200.0,20.356,20.3777,20.3198,20.3415,804200.0
2008-06-10 13:00:00,28.06,28.06,27.97,28.02,861800.0,20.3415,20.3415,20.2763,20.3125,861800.0
2008-06-10 13:10:00,28.03,28.21,28.02,28.14,1915100.0,20.3198,20.4502,20.3125,20.3995,1915100.0
2008-06-10 13:20:00,28.13,28.21,28.12,28.21,858400.0,20.3922,20.4502,20.385,20.4502,858400.0
2008-06-10 13:30:00,28.21,28.21,28.08,28.1,871600.0,20.4502,20.4502,20.356,20.3705,871600.0
2008-06-10 13:40:00,28.11,28.24,28.1,28.21,1263000.0,20.3777,20.472,20.3705,20.4502,1263000.0
2008-06-10 13:50:00,28.21,28.22,28.13,28.14,982500.0,20.4502,20.4575,20.3922,20.3995,982500.0
2008-06-10 14:00:00,28.14,28.16,27.94,27.97,1677400.0,20.3995,20.414,20.2545,20.2763,1677400.0
2008-06-10 14:10:00,27.98,28.01,27.89,27.89,2506000.0,20.2835,20.3053,20.2183,20.2183,2506000.0
2008-06-10 14:20:00,27.9,27.98,27.87,27.92,1308100.0,20.2255,20.2835,20.2038,20.24,1308100.0
2008-06-10 14:30:00,27.93,27.94,27.84,27.86,1434300.0,20.2473,20.2545,20.182,20.1965,1434300.0
2008-06-10 14:40:00,27.86,27.93,27.85,27.89,1351800.0,20.1965,20.2473,20.1893,20.2183,1351800.0
2008-06-10 14:50:00,27.9,27.9,27.81,27.88,1213600.0,20.2255,20.2255,20.1603,20.211,1213600.0
2008-06-10 15:00:00,27.89,27.92,27.86,27.86,1531800.0,20.2183,20.24,20.1965,20.1965,1531800.0
2008-06-10 15:10:00,27.87,27.88,27.81,27.84,1467200.0,20.2038,20.211,20.1603,20.182,1467200.0
2008-06-10 15:20:00,27.85,27.97,27.83,27.94,1706600.0,20.1893,20.2763,20.1748,20.2545,1706600.0
2008-06-10 15:30:00,27.94,27.96,27.87,27.9,1020800.0,20.2545,20.269,20.2038,20.2255,1020800.0
2008-06-10 15:40:00,27.91,27.92,27.82,27.86,1389000.0,20.2328,20.24,20.1675,20.1965,1389000.0
2008-06-10 15:50:00,27.86,27.96,27.84,27.91,2956900.0,20.1965,20.269,20.182,20.2328,2956900.0
2008-06-11 09:30:00,27.9,27.94,27.73,27.78,1650200.0,20.2255,20.2545,20.1023,20.1385,1650200.0
2008-06-11 09:40:00,27.79,27.8,27.62,27.68,1404800.0,20.1458,20.153,20.0225,20.066,1404800.0
2008-06-11 09:50:00,27.67,27.72,27.56,27.6,1286300.0,20.0588,20.095,19.979,20.008,1286300.0
2008-06-11 10:00:00,27.6,27.69,27.52,27.64,1322800.0,20.008,20.0733,19.95,20.037,1322800.0
2008-06-11 10:10:00,27.64,27.68,27.54,27.66,1372100.0,20.037,20.066,19.9645,20.0515,1372100.0
2008-06-11 10:20:00,27.66,27.66,27.48,27.5,1815600.0,20.0515,20.0515,19.921,19.9355,1815600.0
2008-06-11 10:30:00,27.5,27.64,27.48,27.63,2385700.0,19.9355,20.037,19.921,20.0298,2385700.0
2008-06-11 10:40:00,27.63,27.65,27.5,27.53,1865000.0,20.0298,20.0443,19.9355,19.9573,1865000.0
2008-06-11 10:50:00,27.53,27.61,27.49,27.59,1201800.0,19.9573,20.0153,19.9283,20.0008,1201800.0
2008-06-11 11:00:00,27.59,27.61,27.51,27.53,751300.0,20.0008,20.0153,19.9428,19.9573,751300.0
2008-06-11 11:10:00,27.53,27.63,27.52,27.53,992800.0,19.9573,20.0298,19.95,19.9573,992800.0
2008-06-11 11:20:00,27.53,27.54,27.36,27.39,1617200.0,19.9573,19.9645,19.8341,19.8558,1617200.0
2008-06-11 11:30:00,27.38,27.41,27.32,27.35,1975400.0,19.8485,19.8703,19.8051,19.8268,1975400.0
2008-06-11 11:40:00,27.36,27.41,27.32,27.36,899800.0,19.8341,19.8703,19.8051,19.8341,899800.0
2008-06-11 11:50:00,27.36,27.48,27.35,27.44,1345700.0,19.8341,19.921,19.8268,19.892,1345700.0
2008-06-11 12:00:00,27.43,27.46,27.39,27.45,810600.0,19.8848,19.9065,19.8558,19.8993,810600.0
2008-06-11 12:10:00,27.45,27.46,27.4,27.44,680900.0,19.8993,19.9065,19.863,19.892,680900.0
2008-06-11 12:20:00,27.44,27.45,27.31,27.32,924700.0,19.892,19.8993,19.7978,19.8051,924700.0
2008-06-11 12:30:00,27.31,27.36,27.3,27.31,1157500.0,19.7978,19.8341,19.7906,19.7978,1157500.0
2008-06-11 12:40:00,27.32,27.35,27.25,27.3,1103300.0,19.8051,19.8268,19.7543,19.7906,1103300.0
2008-06-11 12:50:00,27.3,27.32,27.25,27.32,1027700.0,19.7906,19.8051,19.7543,19.8051,1027700.0
2008-06-11 13:00:00,27.31,27.37,27.29,27.33,932800.0,19.7978,19.8413,19.7833,19.8123,932800.0
2008-06-11 13:10:00,27.33,27.34,27.28,27.31,923800.0,19.8123,19.8196,19.7761,19.7978,923800.0
2008-06-11 13:20:00,27.31,27.34,27.27,27.33,742900.0,19.7978,19.8196,19.7688,19.8123,742900.0
2008-06-11 13:30:00,27.33,27.35,27.29,27.32,1092900.0,19.8123,19.8268,19.7833,19.8051,1092900.0
2008-06-11 13:40:00,27.32,27.37,27.32,27.36,634200.0,19.8051,19.8413,19.8051,19.8341,634200.0
2008-06-11 13:50:00,27.35,27.37,27.32,27.37,889500.0,19.8268,19.8413,19.8051,19.8413,889500.0
2008-06-11 14:00:00,27.36,27.39,27.3,27.37,1394800.0,19.8341,19.8558,19.7906,19.8413,1394800.0
2008-06-11 14:10:00,27.37,27.43,27.34,27.39,910700.0,19.8413,19.8848,19.8196,19.8558,910700.0
2008-06-11 14:20:00,27.4,27.45,27.37,27.39,1913300.0,19.863,19.8993,19.8413,19.8558,1913300.0
2008-06-11 14:30:00,27.39,27.39,27.31,27.34,1191300.0,19.8558,19.8558,19.7978,19.8196,1191300.0
2008-06-11 14:40:00,27.33,27.36,27.3,27.31,767800.0,19.8123,19.8341,19.7906,19.7978,767800.0
2008-06-11 14:50:00,27.31,27.33,27.25,27.26,673300.0,19.7978,19.8123,19.7543,19.7616,673300.0
2008-06-11 15:00:00,27.26,27.33,27.25,27.32,1007000.0,19.7616,19.8123,19.7543,19.8051,1007000.0
2008-06-11 15:10:00,27.32,27.33,27.21,27.23,1629400.0,19.8051,19.8123,19.7253,19.7398,1629400.0
2008-06-11 15:20:00,27.23,27.27,27.2,27.25,1728800.0,19.7398,19.7688,19.7181,19.7543,1728800.0
2008-06-11 15:30:00,27.24,27.25,27.14,27.15,2544900.0,19.7471,19.7543,19.6746,19.6818,2544900.0
2008-06-11 15:40:00,27.15,27.23,27.14,27.2,2302200.0,19.6818,19.7398,19.6746,19.7181,2302200.0
2008-06-11 15:50:00,27.19,27.21,27.11,27.13,3599300.0,19.7108,19.7253,19.6528,19.6673,3599300.0
2008-06-12 09:30:00,27.37,27.49,27.36,27.44,2410900.0,19.8413,19.9283,19.8341,19.892,2410900.0
2008-06-12 09:40:00,27.44,27.58,27.43,27.56,2500800.0,19.892,19.9935,19.8848,19.979,2500800.0
2008-06-12 09:50:00,27.55,27.57,27.43,27.44,1062100.0,19.9718,19.9863,19.8848,19.892,1062100.0
2008-06-12 10:00:00,27.45,27.55,27.4,27.44,1724800.0,19.8993,19.9718,19.863,19.892,1724800.0
2008-06-12 10:10:00,27.45,27.46,27.3,27.33,1614400.0,19.8993,19.9065,19.7906,19.8123,1614400.0
2008-06-12 10:20:00,27.33,27.37,27.26,27.37,1022700.0,19.8123,19.8413,19.7616,19.8413,1022700.0
2008-06-12 10:30:00,27.37,27.46,27.37,27.42,2053200.0,19.8413,19.9065,19.8413,19.8775,2053200.0
2008-06-12 10:40:00,27.43,27.46,27.4,27.45,1118800.0,19.8848,19.9065,19.863,19.8993,1118800.0
2008-06-12 10:50:00,27.45,27.49,27.4,27.49,1116000.0,19.8993,19.9283,19.863,19.9283,1116000.0
2008-06-12 11:00:00,27.48,27.55,27.43,27.44,1254600.0,19.921,19.9718,19.8848,19.892,1254600.0
2008-06-12 11:10:00,27.44,27.48,27.4,27.41,983900.0,19.892,19.921,19.863,19.8703,983900.0
2008-06-12 11:20:00,27.41,27.42,27.35,27.37,1324300.0,19.8703,19.8775,19.8268,19.8413,1324300.0
2008-06-12 11:30:00,27.37,27.39,27.35,27.36,683100.0,19.8413,19.8558,19.8268,19.8341,683100.0
2008-06-12 11:40:00,27.35,27.38,27.29,27.34,889800.0,19.8268,19.8485,19.7833,19.8196,889800.0
2008-06-12 11:50:00,27.35,27.35,27.29,27.33,625500.0,19.8268,19.8268,19.7833,19.8123,625500.0
2008-06-12 12:00:00,27.32,27.42,27.32,27.42,708200.0,19.8051,19.8775,19.8051,19.8775,708200.0
2008-06-12 12:10:00,27.42,27.45,27.41,27.42,805500.0,19.8775,19.8993,19.8703,19.8775,805500.0
2008-06-12 12:20:00,27.41,27.44,27.39,27.44,408500.0,19.8703,19.892,19.8558,19.892,408500.0
2008-06-12 12:30:00,27.43,27.45,27.37,27.37,550300.0,19.8848,19.8993,19.8413,19.8413,550300.0
2008-06-12 12:40:00,27.38,27.41,27.31,27.32,671900.0,19.8485,19.8703,19.7978,19.8051,671900.0
2008-06-12 12:50:00,27.32,27.32,27.24,27.25,900800.0,19.8051,19.8051,19.7471,19.7543,900800.0
2008-06-12 13:00:00,27.25,27.32,27.24,27.28,875000.0,19.7543,19.8051,19.7471,19.7761,875000.0
2008-06-12 13:10:00,27.28,27.29,27.2,27.23,843100.0,19.7761,19.7833,19.7181,19.7398,843100.0
2008-06-12 13:20:00,27.23,27.29,27.22,27.28,486600.0,19.7398,19.7833,19.7326,19.7761,486600.0
2008-06-12 13:30:00,27.28,27.32,27.25,27.29,2275200.0,19.7761,19.8051,19.7543,19.7833,2275200.0
2008-06-12 13:40:00,27.3,27.3,27.2,27.21,936900.0,19.7906,19.7906,19.7181,19.7253,936900.0
2008-06-12 13:50:00,27.22,27.28,27.19,27.27,912000.0,19.7326,19.7761,19.7108,19.7688,912000.0
2008-06-12 14:00:00,27.27,27.44,27.23,27.38,2185200.0,19.7688,19.892,19.7398,19.8485,2185200.0
2008-06-12 14:10:00,27.38,27.47,27.36,27.44,4118000.0,19.8485,19.9138,19.8341,19.892,4118000.0
2008-06-12 14:20:00,27.44,27.5,27.37,27.4,1730000.0,19.892,19.9355,19.8413,19.863,1730000.0
2008-06-12 14:30:00,27.4,27.46,27.35,27.41,2250400.0,19.863,19.9065,19.8268,19.8703,2250400.0
2008-06-12 14:40:00,27.41,27.6,27.39,27.48,7550600.0,19.8703,20.008,19.8558,19.921,7550600.0
2008-06-12 14:50:00,27.48,27.87,27.46,27.85,9174500.0,19.921,20.2038,19.9065,20.1893,9174500.0
2008-06-12 15:00:00,27.85,28.55,27.78,28.44,12974600.0,20.1893,20.6967,20.1385,20.617,12974600.0
2008-06-12 15:10:00,28.44,28.44,28.0,28.07,7687500.0,20.617,20.617,20.298,20.3488,7687500.0
2008-06-12 15:20:00,28.07,28.09,27.75,27.99,6563200.0,20.3488,20.3632,20.1168,20.2908,6563200.0
2008-06-12 15:30:00,27.99,28.06,27.88,27.88,3565800.0,20.2908,20.3415,20.211,20.211,3565800.0
2008-06-12 15:40:00,27.89,28.28,27.88,28.21,6831400.0,20.2183,20.501,20.211,20.4502,6831400.0
2008-06-12 15:50:00,28.21,28.45,28.18,28.26,11341900.0,20.4502,20.6242,20.4285,20.4865,11341900.0
2008-06-13 09:30:00,28.61,28.86,28.5,28.81,7129500.0,20.7402,20.9214,20.6605,20.8852,7129500.0
2008-06-13 09:40:00,28.81,28.91,28.76,28.84,9779800.0,20.8852,20.9577,20.849,20.9069,9779800.0
2008-06-13 09:50:00,28.85,29.13,28.81,29.1,9627800.0,20.9142,21.1172,20.8852,21.0954,9627800.0
2008-06-13 10:00:00,29.1,29.44,29.09,29.35,10591100.0,21.0954,21.3419,21.0882,21.2767,10591100.0
2008-06-13 10:10:00,29.35,29.44,29.23,29.37,6820300.0,21.2767,21.3419,21.1897,21.2912,6820300.0
2008-06-13 10:20:00,29.37,29.48,29.35,29.46,5065200.0,21.2912,21.3709,21.2767,21.3564,5065200.0
2008-06-13 10:30:00,29.47,29.57,29.44,29.51,4989600.0,21.3637,21.4361,21.3419,21.3926,4989600.0
2008-06-13 10:40:00,29.51,29.52,29.19,29.24,5947100.0,21.3926,21.3999,21.1607,21.1969,5947100.0
2008-06-13 10:50:00,29.25,29.3,29.1,29.16,3191000.0,21.2042,21.2404,21.0954,21.1389,3191000.0
2008-06-13 11:00:00,29.17,29.24,29.15,29.2,2313500.0,21.1462,21.1969,21.1317,21.1679,2313500.0
2008-06-13 11:10:00,29.2,29.36,29.19,29.33,2324900.0,21.1679,21.2839,21.1607,21.2622,2324900.0
2008-06-13 11:20:00,29.33,29.42,29.32,29.32,2452500.0,21.2622,21.3274,21.2549,21.2549,2452500.0
2008-06-13 11:30:00,29.32,29.41,29.24,29.26,2862100.0,21.2549,21.3202,21.1969,21.2114,2862100.0
2008-06-13 11:40:00,29.26,29.3,29.25,29.28,1371000.0,21.2114,21.2404,21.2042,21.2259,1371000.0
2008-06-13 11:50:00,29.28,29.35,29.27,29.28,1376000.0,21.2259,21.2767,21.2187,21.2259,1376000.0
2008-06-13 12:00:00,29.29,29.34,29.25,29.26,1718900.0,21.2332,21.2694,21.2042,21.2114,1718900.0
2008-06-13 12:10:00,29.26,29.29,29.18,29.21,1343400.0,21.2114,21.2332,21.1534,21.1752,1343400.0
2008-06-13 12:20:00,29.21,29.22,29.11,29.11,1309400.0,21.1752,21.1824,21.1027,21.1027,1309400.0
2008-06-13 12:30:00,29.12,29.17,29.03,29.03,2027500.0,21.1099,21.1462,21.0447,21.0447,2027500.0
2008-06-13 12:40:00,29.03,29.11,28.99,29.04,1850100.0,21.0447,21.1027,21.0157,21.0519,1850100.0
2008-06-13 12:50:00,29.03,29.07,29.0,29.04,1122300.0,21.0447,21.0737,21.0229,21.0519,1122300.0
2008-06-13 13:00:00,29.03,29.05,28.93,28.97,1849500.0,21.0447,21.0592,20.9722,21.0012,1849500.0
2008-06-13 13:10:00,28.97,29.07,28.94,28.99,1164400.0,21.0012,21.0737,20.9794,21.0157,1164400.0
2008-06-13 13:20:00,28.99,29.01,28.94,28.94,1651300.0,21.0157,21.0302,20.9794,20.9794,1651300.0
2008-06-13 13:30:00,28.95,29.0,28.92,28.94,1356300.0,20.9867,21.0229,20.9649,20.9794,1356300.0
2008-06-13 13:40:00,28.95,28.99,28.89,28.95,1049600.0,20.9867,21.0157,20.9432,20.9867,1049600.0
2008-06-13 13:50:00,28.94,28.98,28.93,28.94,1072500.0,20.9794,21.0084,20.9722,20.9794,1072500.0
2008-06-13 14:00:00,28.95,28.95,28.87,28.9,1212900.0,20.9867,20.9867,20.9287,20.9504,1212900.0
2008-06-13 14:10:00,28.9,29.0,28.86,28.87,2524900.0,20.9504,21.0229,20.9214,20.9287,2524900.0
2008-06-13 14:20:00,28.86,28.88,28.77,28.84,2651800.0,20.9214,20.9359,20.8562,20.9069,2651800.0
2008-06-13 14:30:00,28.84,28.87,28.79,28.83,1855200.0,20.9069,20.9287,20.8707,20.8997,1855200.0
2008-06-13 14:40:00,28.84,28.89,28.82,28.88,1569700.0,20.9069,20.9432,20.8924,20.9359,1569700.0
2008-06-13 14:50:00,28.88,28.98,28.86,28.98,1330000.0,20.9359,21.0084,20.9214,21.0084,1330000.0
2008-06-13 15:00:00,28.97,29.02,28.94,28.98,1859800.0,21.0012,21.0374,20.9794,21.0084,1859800.0
2008-06-13 15:10:00,28.99,28.99,28.91,28.95,1540800.0,21.0157,21.0157,20.9577,20.9867,1540800.0
2008-06-13 15:20:00,28.96,29.01,28.93,28.96,1519300.0,20.9939,21.0302,20.9722,20.9939,1519300.0
2008-06-13 15:30:00,28.96,29.0,28.94,28.99,1623900.0,20.9939,21.0229,20.9794,21.0157,1623900.0
2008-06-13 15:40:00,29.0,29.04,28.96,28.98,3325300.0,21.0229,21.0519,20.9939,21.0084,3325300.0
2008-06-13 15:50:00,28.98,29.07,28.95,29.05,4631500.0,21.0084,21.0737,20.9867,21.0592,4631500.0
2008-06-16 09:30:00,29.05,29.05,28.76,28.8,2803200.0,21.0592,21.0592,20.849,20.8779,2803200.0
2008-06-16 09:40:00,28.8,28.83,28.64,28.73,2991400.0,20.8779,20.8997,20.762,20.8272,2991400.0
2008-06-16 09:50:00,28.73,28.92,28.67,28.87,2543800.0,20.8272,20.9649,20.7837,20.9287,2543800.0
2008-06-16 10:00:00,28.86,28.88,28.76,28.84,2233200.0,20.9214,20.9359,20.849,20.9069,2233200.0
2008-06-16 10:10:00,28.83,29.0,28.8,28.99,2263600.0,20.8997,21.0229,20.8779,21.0157,2263600.0
2008-06-16 10:20:00,29.0,29.01,28.9,28.92,1202600.0,21.0229,21.0302,20.9504,20.9649,1202600.0
2008-06-16 10:30:00,28.93,28.93,28.78,28.82,2283200.0,20.9722,20.9722,20.8635,20.8924,2283200.0
2008-06-16 10:40:00,28.82,28.88,28.81,28.85,1459100.0,20.8924,20.9359,20.8852,20.9142,1459100.0
2008-06-16 10:50:00,28.85,29.11,28.84,29.01,2538200.0,20.9142,21.1027,20.9069,21.0302,2538200.0
2008-06-16 11:00:00,29.0,29.11,28.98,29.0,1991000.0,21.0229,21.1027,21.0084,21.0229,1991000.0
2008-06-16 11:10:00,28.99,29.0,28.88,28.88,1529600.0,21.0157,21.0229,20.9359,20.9359,1529600.0
2008-06-16 11:20:00,28.89,28.92,28.86,28.9,1699600.0,20.9432,20.9649,20.9214,20.9504,1699600.0
2008-06-16 11:30:00,28.9,28.94,28.83,28.92,1419500.0,20.9504,20.9794,20.8997,20.9649,1419500.0
2008-06-16 11:40:00,28.93,28.93,28.86,28.9,920400.0,20.9722,20.9722,20.9214,20.9504,920400.0
2008-06-16 11:50:00,28.9,28.92,28.88,28.9,2730600.0,20.9504,20.9649,20.9359,20.9504,2730600.0
2008-06-16 12:00:00,28.9,28.91,28.79,28.8,1019000.0,20.9504,20.9577,20.8707,20.8779,1019000.0
2008-06-16 12:10:00,28.8,28.87,28.8,28.82,856500.0,20.8779,20.9287,20.8779,20.8924,856500.0
2008-06-16 12:20:00,28.81,28.83,28.79,28.8,901700.0,20.8852,20.8997,20.8707,20.8779,901700.0
2008-06-16 12:30:00,28.8,28.83,28.79,28.79,678400.0,20.8779,20.8997,20.8707,20.8707,678400.0
2008-06-16 12:40:00,28.8,28.82,28.77,28.79,797300.0,20.8779,20.8924,20.8562,20.8707,797300.0
2008-06-16 12:50:00,28.79,28.87,28.78,28.81,1036500.0,20.8707,20.9287,20.8635,20.8852,1036500.0
2008-06-16 13:00:00,28.82,28.83,28.79,28.83,723700.0,20.8924,20.8997,20.8707,20.8997,723700.0
2008-06-16 13:10:00,28.82,28.93,28.8,28.93,1305000.0,20.8924,20.9722,20.8779,20.9722,1305000.0
2008-06-16 13:20:00,28.92,28.99,28.86,28.98,1371200.0,20.9649,21.0157,20.9214,21.0084,1371200.0
2008-06-16 13:30:00,28.97,29.05,28.94,28.98,1225500.0,21.0012,21.0592,20.9794,21.0084,1225500.0
2008-06-16 13:40:00,28.97,29.0,28.92,28.95,1463700.0,21.0012,21.0229,20.9649,20.9867,1463700.0
2008-06-16 13:50:00,28.95,28.99,28.93,28.97,758600.0,20.9867,21.0157,20.9722,21.0012,758600.0
2008-06-16 14:00:00,28.96,28.97,28.9,28.91,991400.0,20.9939,21.0012,20.9504,20.9577,991400.0
2008-06-16 14:10:00,28.91,28.91,28.83,28.87,1070000.0,20.9577,20.9577,20.8997,20.9287,1070000.0
2008-06-16 14:20:00,28.87,28.89,28.85,28.87,1058500.0,20.9287,20.9432,20.9142,20.9287,1058500.0
2008-06-16 14:30:00,28.86,28.88,28.86,28.86,892700.0,20.9214,20.9359,20.9214,20.9214,892700.0
2008-06-16 14:40:00,28.87,28.88,28.84,28.84,1546300.0,20.9287,20.9359,20.9069,20.9069,1546300.0
2008-06-16 14:50:00,28.84,28.86,28.83,28.84,1132200.0,20.9069,20.9214,20.8997,20.9069,1132200.0
2008-06-16 15:00:00,28.85,28.85,28.78,28.79,1658900.0,20.9142,20.9142,20.8635,20.8707,1658900.0
2008-06-16 15:10:00,28.79,28.84,28.79,28.8,1582200.0,20.8707,20.9069,20.8707,20.8779,1582200.0
2008-06-16 15:20:00,28.8,28.83,28.79,28.82,1723100.0,20.8779,20.8997,20.8707,20.8924,1723100.0
2008-06-16 15:30:00,28.82,28.87,28.82,28.85,2279400.0,20.8924,20.9287,20.8924,20.9142,2279400.0
2008-06-16 15:40:00,28.85,28.86,28.81,28.85,2879000.0,20.9142,20.9214,20.8852,20.9142,2879000.0
2008-06-16 15:50:00,28.85,29.05,28.82,28.91,4526100.0,20.9142,21.0592,20.8924,20.9577,4526100.0
2008-06-17 09:30:00,29.04,29.1,28.93,28.97,2012800.0,21.0519,21.0954,20.9722,21.0012,2012800.0
2008-06-17 09:40:00,28.96,28.99,28.81,28.91,1355700.0,20.9939,21.0157,20.8852,20.9577,1355700.0
2008-06-17 09:50:00,28.91,28.92,28.84,28.85,1262700.0,20.9577,20.9649,20.9069,20.9142,1262700.0
2008-06-17 10:00:00,28.84,28.89,28.82,28.84,1353500.0,20.9069,20.9432,20.8924,20.9069,1353500.0
2008-06-17 10:10:00,28.85,28.94,28.84,28.92,1551900.0,20.9142,20.9794,20.9069,20.9649,1551900.0
2008-06-17 10:20:00,28.92,28.93,28.86,28.89,1137000.0,20.9649,20.9722,20.9214,20.9432,1137000.0
2008-06-17 10:30:00,28.9,29.0,28.87,28.95,1100800.0,20.9504,21.0229,20.9287,20.9867,1100800.0
2008-06-17 10:40:00,28.95,28.97,28.89,28.94,1376400.0,20.9867,21.0012,20.9432,20.9794,1376400.0
2008-06-17 10:50:00,28.94,29.06,28.93,29.04,1490200.0,20.9794,21.0664,20.9722,21.0519,1490200.0
2008-06-17 11:00:00,29.04,29.12,29.02,29.07,1836400.0,21.0519,21.1099,21.0374,21.0737,1836400.0
2008-06-17 11:10:00,29.07,29.1,28.98,29.01,1192500.0,21.0737,21.0954,21.0084,21.0302,1192500.0
2008-06-17 11:20:00,29.02,29.08,28.99,29.01,1010600.0,21.0374,21.0809,21.0157,21.0302,1010600.0
2008-06-17 11:30:00,29.0,29.01,28.88,28.94,1378800.0,21.0229,21.0302,20.9359,20.9794,1378800.0
2008-06-17 11:40:00,28.94,28.98,28.88,28.96,736300.0,20.9794,21.0084,20.9359,20.9939,736300.0
2008-06-17 11:50:00,28.97,28.97,28.87,28.88,941200.0,21.0012,21.0012,20.9287,20.9359,941200.0
2008-06-17 12:00:00,28.88,29.0,28.88,28.96,656000.0,20.9359,21.0229,20.9359,20.9939,656000.0
2008-06-17 12:10:00,28.97,29.0,28.9,28.95,902400.0,21.0012,21.0229,20.9504,20.9867,902400.0
2008-06-17 12:20:00,28.96,29.0,28.93,28.93,650900.0,20.9939,21.0229,20.9722,20.9722,650900.0
2008-06-17 12:30:00,28.94,28.97,28.82,28.85,772000.0,20.9794,21.0012,20.8924,20.9142,772000.0
2008-06-17 12:40:00,28.86,28.91,28.81,28.9,718800.0,20.9214,20.9577,20.8852,20.9504,718800.0
2008-06-17 12:50:00,28.89,28.9,28.83,28.84,654100.0,20.9432,20.9504,20.8997,20.9069,654100.0
2008-06-17 13:00:00,28.85,28.92,28.82,28.91,660500.0,20.9142,20.9649,20.8924,20.9577,660500.0
2008-06-17 13:10:00,28.91,28.92,28.87,28.9,599300.0,20.9577,20.9649,20.9287,20.9504,599300.0
2008-06-17 13:20:00,28.9,28.93,28.87,28.92,645000.0,20.9504,20.9722,20.9287,20.9649,645000.0
2008-06-17 13:30:00,28.93,29.0,28.92,28.95,854200.0,20.9722,21.0229,20.9649,20.9867,854200.0
2008-06-17 13:40:00,28.96,29.0,28.92,28.95,936900.0,20.9939,21.0229,20.9649,20.9867,936900.0
2008-06-17 13:50:00,28.95,28.95,28.91,28.91,323900.0,20.9867,20.9867,20.9577,20.9577,323900.0
2008-06-17 14:00:00,28.92,28.98,28.91,28.94,1011900.0,20.9649,21.0084,20.9577,20.9794,1011900.0
2008-06-17 14:10:00,28.95,28.99,28.91,28.95,509700.0,20.9867,21.0157,20.9577,20.9867,509700.0
2008-06-17 14:20:00,28.95,28.97,28.9,28.93,612500.0,20.9867,21.0012,20.9504,20.9722,612500.0
2008-06-17 14:30:00,28.93,28.96,28.9,28.91,790400.0,20.9722,20.9939,20.9504,20.9577,790400.0
2008-06-17 14:40:00,28.91,28.98,28.91,28.96,963600.0,20.9577,21.0084,20.9577,20.9939,963600.0
2008-06-17 14:50:00,28.96,29.0,28.94,28.95,1035300.0,20.9939,21.0229,20.9794,20.9867,1035300.0
2008-06-17 15:00:00,28.95,28.97,28.91,28.91,798500.0,20.9867,21.0012,20.9577,20.9577,798500.0
2008-06-17 15:10:00,28.92,28.95,28.87,28.88,1755900.0,20.9649,20.9867,20.9287,20.9359,1755900.0
2008-06-17 15:20:00,28.88,28.92,28.86,28.91,1011900.0,20.9359,20.9649,20.9214,20.9577,1011900.0
2008-06-17 15:30:00,28.9,28.92,28.85,28.9,1091200.0,20.9504,20.9649,20.9142,20.9504,1091200.0
2008-06-17 15:40:00,28.91,28.94,28.87,28.88,1659800.0,20.9577,20.9794,20.9287,20.9359,1659800.0
2008-06-17 15:50:00,28.88,28.9,28.79,28.8,1619800.0,20.9359,20.9504,20.8707,20.8779,1619800.0
2008-06-18 09:30:00,28.56,28.76,28.52,28.72,2310800.0,20.704,20.849,20.675,20.82,2310800.0
2008-06-18 09:40:00,28.71,28.86,28.71,28.75,1337600.0,20.8127,20.9214,20.8127,20.8417,1337600.0
2008-06-18 09:50:00,28.75,28.75,28.63,28.67,1434100.0,20.8417,20.8417,20.7547,20.7837,1434100.0
2008-06-18 10:00:00,28.66,28.75,28.63,28.69,793100.0,20.7765,20.8417,20.7547,20.7982,793100.0
2008-06-18 10:10:00,28.69,28.71,28.64,28.68,759500.0,20.7982,20.8127,20.762,20.791,759500.0
2008-06-18 10:20:00,28.67,28.7,28.6,28.62,988500.0,20.7837,20.8055,20.733,20.7475,988500.0
2008-06-18 10:30:00,28.61,28.7,28.58,28.66,1388000.0,20.7402,20.8055,20.7185,20.7765,1388000.0
2008-06-18 10:40:00,28.65,28.69,28.64,28.66,1191100.0,20.7692,20.7982,20.762,20.7765,1191100.0
2008-06-18 10:50:00,28.67,28.69,28.58,28.61,1574700.0,20.7837,20.7982,20.7185,20.7402,1574700.0
2008-06-18 11:00:00,28.62,28.63,28.56,28.63,1086900.0,20.7475,20.7547,20.704,20.7547,1086900.0
2008-06-18 11:10:00,28.63,28.63,28.57,28.6,937700.0,20.7547,20.7547,20.7112,20.733,937700.0
2008-06-18 11:20:00,28.6,28.71,28.59,28.64,1126800.0,20.733,20.8127,20.7257,20.762,1126800.0
2008-06-18 11:30:00,28.64,28.7,28.62,28.66,677500.0,20.762,20.8055,20.7475,20.7765,677500.0
2008-06-18 11:40:00,28.65,28.67,28.63,28.65,538500.0,20.7692,20.7837,20.7547,20.7692,538500.0
2008-06-18 11:50:00,28.66,28.78,28.65,28.73,1363000.0,20.7765,20.8635,20.7692,20.8272,1363000.0
2008-06-18 12:00:00,28.73,28.77,28.71,28.71,1029800.0,20.8272,20.8562,20.8127,20.8127,1029800.0
2008-06-18 12:10:00,28.71,28.73,28.66,28.67,699900.0,20.8127,20.8272,20.7765,20.7837,699900.0
2008-06-18 12:20:00,28.67,28.68,28.65,28.65,417800.0,20.7837,20.791,20.7692,20.7692,417800.0
2008-06-18 12:30:00,28.65,28.73,28.65,28.7,420200.0,20.7692,20.8272,20.7692,20.8055,420200.0
2008-06-18 12:40:00,28.69,28.7,28.62,28.65,745300.0,20.7982,20.8055,20.7475,20.7692,745300.0
2008-06-18 12:50:00,28.65,28.69,28.65,28.66,573800.0,20.7692,20.7982,20.7692,20.7765,573800.0
2008-06-18 13:00:00,28.66,28.71,28.62,28.63,748800.0,20.7765,20.8127,20.7475,20.7547,748800.0
2008-06-18 13:10:00,28.63,28.64,28.56,28.61,934900.0,20.7547,20.762,20.704,20.7402,934900.0
2008-06-18 13:20:00,28.6,28.64,28.56,28.59,546900.0,20.733,20.762,20.704,20.7257,546900.0
2008-06-18 13:30:00,28.59,28.62,28.55,28.56,737700.0,20.7257,20.7475,20.6967,20.704,737700.0
2008-06-18 13:40:00,28.56,28.6,28.55,28.58,776400.0,20.704,20.733,20.6967,20.7185,776400.0
2008-06-18 13:50:00,28.59,28.66,28.57,28.59,619700.0,20.7257,20.7765,20.7112,20.7257,619700.0
2008-06-18 14:00:00,28.59,28.66,28.59,28.6,1337300.0,20.7257,20.7765,20.7257,20.733,1337300.0
2008-06-18 14:10:00,28.6,28.61,28.54,28.55,1132600.0,20.733,20.7402,20.6895,20.6967,1132600.0
2008-06-18 14:20:00,28.55,28.56,28.5,28.54,1263000.0,20.6967,20.704,20.6605,20.6895,1263000.0
2008-06-18 14:30:00,28.55,28.65,28.53,28.58,1549000.0,20.6967,20.7692,20.6822,20.7185,1549000.0
2008-06-18 14:40:00,28.58,28.64,28.58,28.58,907900.0,20.7185,20.762,20.7185,20.7185,907900.0
2008-06-18 14:50:00,28.58,28.65,28.58,28.61,622500.0,20.7185,20.7692,20.7185,20.7402,622500.0
2008-06-18 15:00:00,28.62,28.67,28.58,28.66,985700.0,20.7475,20.7837,20.7185,20.7765,985700.0
2008-06-18 15:10:00,28.67,28.67,28.58,28.61,1759300.0,20.7837,20.7837,20.7185,20.7402,1759300.0
2008-06-18 15:20:00,28.61,28.64,28.58,28.6,1089000.0,20.7402,20.762,20.7185,20.733,1089000.0
2008-06-18 15:30:00,28.61,28.63,28.57,28.59,1245200.0,20.7402,20.7547,20.7112,20.7257,1245200.0
2008-06-18 15:40:00,28.6,28.61,28.51,28.57,1605300.0,20.733,20.7402,20.6677,20.7112,1605300.0
2008-06-18 15:50:00,28.57,28.66,28.46,28.46,3187400.0,20.7112,20.7765,20.6315,20.6315,3187400.0
2008-06-19 09:30:00,28.52,28.76,28.5,28.64,1596200.0,20.675,20.849,20.6605,20.762,1596200.0
2008-06-19 09:40:00,28.64,28.7,28.59,28.62,1072300.0,20.762,20.8055,20.7257,20.7475,1072300.0
2008-06-19 09:50:00,28.62,28.66,28.56,28.57,1338500.0,20.7475,20.7765,20.704,20.7112,1338500.0
2008-06-19 10:00:00,28.56,28.59,28.45,28.48,2023800.0,20.704,20.7257,20.6242,20.646,2023800.0
2008-06-19 10:10:00,28.47,28.48,28.33,28.35,2553100.0,20.6387,20.646,20.5372,20.5517,2553100.0
2008-06-19 10:20:00,28.36,28.54,28.35,28.5,1715300.0,20.559,20.6895,20.5517,20.6605,1715300.0
2008-06-19 10:30:00,28.51,28.62,28.49,28.55,1514400.0,20.6677,20.7475,20.6532,20.6967,1514400.0
2008-06-19 10:40:00,28.56,28.56,28.48,28.51,1611300.0,20.704,20.704,20.646,20.6677,1611300.0
2008-06-19 10:50:00,28.5,28.57,28.46,28.51,1023100.0,20.6605,20.7112,20.6315,20.6677,1023100.0
2008-06-19 11:00:00,28.51,28.69,28.51,28.57,1333500.0,20.6677,20.7982,20.6677,20.7112,1333500.0
2008-06-19 11:10:00,28.57,28.57,28.47,28.56,1149600.0,20.7112,20.7112,20.6387,20.704,1149600.0
2008-06-19 11:20:00,28.56,28.61,28.5,28.61,906700.0,20.704,20.7402,20.6605,20.7402,906700.0
2008-06-19 11:30:00,28.61,28.71,28.57,28.65,1320500.0,20.7402,20.8127,20.7112,20.7692,1320500.0
2008-06-19 11:40:00,28.65,28.74,28.64,28.69,841500.0,20.7692,20.8345,20.762,20.7982,841500.0
2008-06-19 11:50:00,28.68,28.75,28.62,28.74,1037700.0,20.791,20.8417,20.7475,20.8345,1037700.0
2008-06-19 12:00:00,28.74,28.93,28.72,28.93,2079100.0,20.8345,20.9722,20.82,20.9722,2079100.0
2008-06-19 12:10:00,28.92,28.97,28.87,28.93,2081700.0,20.9649,21.0012,20.9287,20.9722,2081700.0
2008-06-19 12:20:00,28.92,28.97,28.9,28.93,1564500.0,20.9649,21.0012,20.9504,20.9722,1564500.0
2008-06-19 12:30:00,28.93,28.97,28.85,28.87,1190800.0,20.9722,21.0012,20.9142,20.9287,1190800.0
2008-06-19 12:40:00,28.87,28.91,28.84,28.88,924900.0,20.9287,20.9577,20.9069,20.9359,924900.0
2008-06-19 12:50:00,28.88,28.96,28.86,28.91,1004500.0,20.9359,20.9939,20.9214,20.9577,1004500.0
2008-06-19 13:00:00,28.91,28.97,28.85,28.95,1492000.0,20.9577,21.0012,20.9142,20.9867,1492000.0
2008-06-19 13:10:00,28.94,28.99,28.92,28.92,1019100.0,20.9794,21.0157,20.9649,20.9649,1019100.0
2008-06-19 13:20:00,28.93,28.95,28.86,28.95,866700.0,20.9722,20.9867,20.9214,20.9867,866700.0
2008-06-19 13:30:00,28.94,29.0,28.92,28.95,1171300.0,20.9794,21.0229,20.9649,20.9867,1171300.0
2008-06-19 13:40:00,28.95,28.96,28.86,28.86,658400.0,20.9867,20.9939,20.9214,20.9214,658400.0
2008-06-19 13:50:00,28.86,28.92,28.83,28.92,919600.0,20.9214,20.9649,20.8997,20.9649,919600.0
2008-06-19 14:00:00,28.91,28.93,28.86,28.91,1024600.0,20.9577,20.9722,20.9214,20.9577,1024600.0
2008-06-19 14:10:00,28.91,28.97,28.9,28.94,824900.0,20.9577,21.0012,20.9504,20.9794,824900.0
2008-06-19 14:20:00,28.94,29.05,28.9,28.99,1420300.0,20.9794,21.0592,20.9504,21.0157,1420300.0
2008-06-19 14:30:00,28.98,29.16,28.98,29.12,3111400.0,21.0084,21.1389,21.0084,21.1099,3111400.0
2008-06-19 14:40:00,29.12,29.19,29.09,29.12,1482100.0,21.1099,21.1607,21.0882,21.1099,1482100.0
2008-06-19 14:50:00,29.12,29.15,29.06,29.11,1082600.0,21.1099,21.1317,21.0664,21.1027,1082600.0
2008-06-19 15:00:00,29.11,29.18,29.1,29.11,1590400.0,21.1027,21.1534,21.0954,21.1027,1590400.0
2008-06-19 15:10:00,29.11,29.11,29.0,29.06,2195600.0,21.1027,21.1027,21.0229,21.0664,2195600.0
2008-06-19 15:20:00,29.06,29.06,28.96,28.98,1403000.0,21.0664,21.0664,20.9939,21.0084,1403000.0
2008-06-19 15:30:00,28.99,29.05,28.95,29.02,2261400.0,21.0157,21.0592,20.9867,21.0374,2261400.0
2008-06-19 15:40:00,29.02,29.03,28.94,28.98,1989000.0,21.0374,21.0447,20.9794,21.0084,1989000.0
2008-06-19 15:50:00,28.98,29.0,28.85,28.95,3361200.0,21.0084,21.0229,20.9142,20.9867,3361200.0
2008-06-20 09:30:00,28.9,28.92,28.65,28.75,17239800.0,20.9504,20.9649,20.7692,20.8417,17239800.0
2008-06-20 09:40:00,28.76,28.85,28.75,28.8,1632600.0,20.849,20.9142,20.8417,20.8779,1632600.0
2008-06-20 09:50:00,28.79,28.85,28.73,28.73,1946200.0,20.8707,20.9142,20.8272,20.8272,1946200.0
2008-06-20 10:00:00,28.74,28.76,28.69,28.73,2641800.0,20.8345,20.849,20.7982,20.8272,2641800.0
2008-06-20 10:10:00,28.74,28.74,28.63,28.7,1577200.0,20.8345,20.8345,20.7547,20.8055,1577200.0
2008-06-20 10:20:00,28.7,28.78,28.64,28.7,1459300.0,20.8055,20.8635,20.762,20.8055,1459300.0
2008-06-20 10:30:00,28.7,28.7,28.5,28.54,1738700.0,20.8055,20.8055,20.6605,20.6895,1738700.0
2008-06-20 10:40:00,28.54,28.6,28.5,28.55,1408500.0,20.6895,20.733,20.6605,20.6967,1408500.0
2008-06-20 10:50:00,28.55,28.59,28.5,28.54,1717500.0,20.6967,20.7257,20.6605,20.6895,1717500.0
2008-06-20 11:00:00,28.55,28.6,28.45,28.49,1498500.0,20.6967,20.733,20.6242,20.6532,1498500.0
2008-06-20 11:10:00,28.49,28.51,28.38,28.4,1612800.0,20.6532,20.6677,20.5735,20.588,1612800.0
2008-06-20 11:20:00,28.41,28.54,28.4,28.5,1547700.0,20.5952,20.6895,20.588,20.6605,1547700.0
2008-06-20 11:30:00,28.51,28.51,28.48,28.5,619200.0,20.6677,20.6677,20.646,20.6605,619200.0
2008-06-20 11:40:00,28.5,28.51,28.44,28.46,1183100.0,20.6605,20.6677,20.617,20.6315,1183100.0
2008-06-20 11:50:00,28.46,28.48,28.44,28.46,917000.0,20.6315,20.646,20.617,20.6315,917000.0
2008-06-20 12:00:00,28.46,28.46,28.4,28.41,666000.0,20.6315,20.6315,20.588,20.5952,666000.0
2008-06-20 12:10:00,28.4,28.43,28.38,28.39,539700.0,20.588,20.6097,20.5735,20.5807,539700.0
2008-06-20 12:20:00,28.38,28.4,28.31,28.38,1048700.0,20.5735,20.588,20.5227,20.5735,1048700.0
2008-06-20 12:30:00,28.37,28.42,28.33,28.35,1011700.0,20.5662,20.6025,20.5372,20.5517,1011700.0
2008-06-20 12:40:00,28.36,28.48,28.35,28.42,1505500.0,20.559,20.646,20.5517,20.6025,1505500.0
2008-06-20 12:50:00,28.42,28.44,28.38,28.38,418200.0,20.6025,20.617,20.5735,20.5735,418200.0
2008-06-20 13:00:00,28.38,28.43,28.34,28.38,836000.0,20.5735,20.6097,20.5445,20.5735,836000.0
2008-06-20 13:10:00,28.42,28.49,28.39,28.43,988700.0,20.6025,20.6532,20.5807,20.6097,988700.0
2008-06-20 13:20:00,28.43,28.43,28.25,28.26,1983900.0,20.6097,20.6097,20.4792,20.4865,1983900.0
2008-06-20 13:30:00,28.25,28.31,28.2,28.27,1896700.0,20.4792,20.5227,20.443,20.4937,1896700.0
2008-06-20 13:40:00,28.27,28.31,28.24,28.27,923400.0,20.4937,20.5227,20.472,20.4937,923400.0
2008-06-20 13:50:00,28.28,28.32,28.25,28.27,1086500.0,20.501,20.53,20.4792,20.4937,1086500.0
2008-06-20 14:00:00,28.27,28.27,28.21,28.23,1367400.0,20.4937,20.4937,20.4502,20.4647,1367400.0
2008-06-20 14:10:00,28.24,28.35,28.14,28.21,1888300.0,20.472,20.5517,20.3995,20.4502,1888300.0
2008-06-20 14:20:00,28.21,28.28,28.2,28.25,1017000.0,20.4502,20.501,20.443,20.4792,1017000.0
2008-06-20 14:30:00,28.25,28.28,28.24,28.25,370200.0,20.4792,20.501,20.472,20.4792,370200.0
2008-06-20 14:40:00,28.25,28.35,28.25,28.31,1397300.0,20.4792,20.5517,20.4792,20.5227,1397300.0
2008-06-20 14:50:00,28.3,28.31,28.11,28.13,1614200.0,20.5155,20.5227,20.3777,20.3922,1614200.0
2008-06-20 15:00:00,28.13,28.17,28.1,28.12,1638200.0,20.3922,20.4212,20.3705,20.385,1638200.0
2008-06-20 15:10:00,28.13,28.22,28.12,28.14,1583000.0,20.3922,20.4575,20.385,20.3995,1583000.0
2008-06-20 15:20:00,28.14,28.26,28.12,28.19,1539600.0,20.3995,20.4865,20.385,20.4357,1539600.0
2008-06-20 15:30:00,28.19,28.24,28.18,28.18,1210900.0,20.4357,20.472,20.4285,20.4285,1210900.0
2008-06-20 15:40:00,28.19,28.35,28.18,28.24,2456200.0,20.4357,20.5517,20.4285,20.472,2456200.0
2008-06-20 15:50:00,28.25,28.26,28.16,28.25,4520600.0,20.4792,20.4865,20.414,20.4792,4520600.0
2008-06-23 09:30:00,28.29,28.41,28.2,28.29,1913100.0,20.5082,20.5952,20.443,20.5082,1913100.0
2008-06-23 09:40:00,28.29,28.33,28.15,28.16,1824600.0,20.5082,20.5372,20.4067,20.414,1824600.0
2008-06-23 09:50:00,28.17,28.19,28.01,28.09,2743400.0,20.4212,20.4357,20.3053,20.3632,2743400.0
2008-06-23 10:00:00,28.09,28.09,28.01,28.02,2313200.0,20.3632,20.3632,20.3053,20.3125,2313200.0
2008-06-23 10:10:00,28.02,28.11,28.02,28.1,4401600.0,20.3125,20.3777,20.3125,20.3705,4401600.0
2008-06-23 10:20:00,28.1,28.14,28.05,28.05,1518200.0,20.3705,20.3995,20.3343,20.3343,1518200.0
2008-06-23 10:30:00,28.05,28.1,27.94,27.96,2772700.0,20.3343,20.3705,20.2545,20.269,2772700.0
2008-06-23 10:40:00,27.96,28.0,27.85,27.88,1326600.0,20.269,20.298,20.1893,20.211,1326600.0
2008-06-23 10:50:00,27.88,27.92,27.79,27.9,1388500.0,20.211,20.24,20.1458,20.2255,1388500.0
2008-06-23 11:00:00,27.9,27.98,27.88,27.89,923100.0,20.2255,20.2835,20.211,20.2183,923100.0
2008-06-23 11:10:00,27.88,27.93,27.81,27.84,876200.0,20.211,20.2473,20.1603,20.182,876200.0
2008-06-23 11:20:00,27.85,27.91,27.83,27.89,1091100.0,20.1893,20.2328,20.1748,20.2183,1091100.0
2008-06-23 11:30:00,27.9,27.92,27.86,27.91,919700.0,20.2255,20.24,20.1965,20.2328,919700.0
2008-06-23 11:40:00,27.9,27.97,27.9,27.92,789400.0,20.2255,20.2763,20.2255,20.24,789400.0
2008-06-23 11:50:00,27.95,28.02,27.92,28.0,857200.0,20.2618,20.3125,20.24,20.298,857200.0
2008-06-23 12:00:00,28.0,28.04,27.89,27.93,712300.0,20.298,20.327,20.2183,20.2473,712300.0
2008-06-23 12:10:00,27.93,27.93,27.89,27.91,652700.0,20.2473,20.2473,20.2183,20.2328,652700.0
2008-06-23 12:20:00,27.91,27.92,27.84,27.88,708600.0,20.2328,20.24,20.182,20.211,708600.0
2008-06-23 12:30:00,27.88,27.96,27.88,27.94,741800.0,20.211,20.269,20.211,20.2545,741800.0
2008-06-23 12:40:00,27.94,27.96,27.88,27.95,433800.0,20.2545,20.269,20.211,20.2618,433800.0
2008-06-23 12:50:00,27.96,27.98,27.91,27.96,556200.0,20.269,20.2835,20.2328,20.269,556200.0
2008-06-23 13:00:00,27.95,27.99,27.93,27.97,761900.0,20.2618,20.2908,20.2473,20.2763,761900.0
2008-06-23 13:10:00,27.97,27.97,27.89,27.91,471300.0,20.2763,20.2763,20.2183,20.2328,471300.0
2008-06-23 13:20:00,27.9,28.02,27.9,27.98,1186400.0,20.2255,20.3125,20.2255,20.2835,1186400.0
2008-06-23 13:30:00,27.98,28.03,27.97,27.99,1398500.0,20.2835,20.3198,20.2763,20.2908,1398500.0
2008-06-23 13:40:00,27.99,28.13,27.99,28.13,681100.0,20.2908,20.3922,20.2908,20.3922,681100.0
2008-06-23 13:50:00,28.12,28.13,28.02,28.02,720100.0,20.385,20.3922,20.3125,20.3125,720100.0
2008-06-23 14:00:00,28.02,28.06,28.0,28.01,677000.0,20.3125,20.3415,20.298,20.3053,677000.0
2008-06-23 14:10:00,28.01,28.11,28.0,28.1,681800.0,20.3053,20.3777,20.298,20.3705,681800.0
2008-06-23 14:20:00,28.11,28.14,28.04,28.14,1630300.0,20.3777,20.3995,20.327,20.3995,1630300.0
2008-06-23 14:30:00,28.15,28.2,28.11,28.15,1022300.0,20.4067,20.443,20.3777,20.4067,1022300.0
2008-06-23 14:40:00,28.15,28.17,28.08,28.09,1133800.0,20.4067,20.4212,20.356,20.3632,1133800.0
2008-06-23 14:50:00,28.09,28.15,28.07,28.09,875400.0,20.3632,20.4067,20.3488,20.3632,875400.0
2008-06-23 15:00:00,28.08,28.09,28.02,28.02,802600.0,20.356,20.3632,20.3125,20.3125,802600.0
2008-06-23 15:10:00,28.02,28.06,27.94,27.95,1354000.0,20.3125,20.3415,20.2545,20.2618,1354000.0
2008-06-23 15:20:00,27.95,28.03,27.9,28.0,1150300.0,20.2618,20.3198,20.2255,20.298,1150300.0
2008-06-23 15:30:00,28.01,28.01,27.94,27.98,695700.0,20.3053,20.3053,20.2545,20.2835,695700.0
2008-06-23 15:40:00,27.98,28.01,27.95,27.96,1718700.0,20.2835,20.3053,20.2618,20.269,1718700.0
2008-06-23 15:50:00,27.96,28.02,27.89,27.99,3407900.0,20.269,20.3125,20.2183,20.2908,3407900.0
2008-06-24 09:30:00,27.91,28.0,27.76,27.78,2002000.0,20.2328,20.298,20.124,20.1385,2002000.0
2008-06-24 09:40:00,27.79,27.8,27.66,27.76,1659400.0,20.1458,20.153,20.0515,20.124,1659400.0
2008-06-24 09:50:00,27.77,27.78,27.71,27.74,1363000.0,20.1313,20.1385,20.0878,20.1095,1363000.0
2008-06-24 10:00:00,27.74,27.74,27.62,27.64,1976500.0,20.1095,20.1095,20.0225,20.037,1976500.0
2008-06-24 10:10:00,27.65,27.72,27.55,27.59,1880000.0,20.0443,20.095,19.9718,20.0008,1880000.0
2008-06-24 10:20:00,27.61,27.71,27.59,27.67,1243600.0,20.0153,20.0878,20.0008,20.0588,1243600.0
2008-06-24 10:30:00,27.68,27.7,27.51,27.58,1815400.0,20.066,20.0805,19.9428,19.9935,1815400.0
2008-06-24 10:40:00,27.58,27.71,27.56,27.7,1104800.0,19.9935,20.0878,19.979,20.0805,1104800.0
2008-06-24 10:50:00,27.7,27.75,27.67,27.74,1140700.0,20.0805,20.1168,20.0588,20.1095,1140700.0
2008-06-24 11:00:00,27.74,27.79,27.65,27.72,1204900.0,20.1095,20.1458,20.0443,20.095,1204900.0
2008-06-24 11:10:00,27.72,27.89,27.65,27.82,1462300.0,20.095,20.2183,20.0443,20.1675,1462300.0
2008-06-24 11:20:00,27.83,27.83,27.67,27.73,1252800.0,20.1748,20.1748,20.0588,20.1023,1252800.0
2008-06-24 11:30:00,27.72,27.78,27.67,27.76,992600.0,20.095,20.1385,20.0588,20.124,992600.0
2008-06-24 11:40:00,27.75,27.83,27.69,27.81,1190200.0,20.1168,20.1748,20.0733,20.1603,1190200.0
2008-06-24 11:50:00,27.81,27.94,27.76,27.8,1441700.0,20.1603,20.2545,20.124,20.153,1441700.0
2008-06-24 12:00:00,27.79,27.83,27.75,27.83,741100.0,20.1458,20.1748,20.1168,20.1748,741100.0
2008-06-24 12:10:00,27.82,27.92,27.82,27.84,1181700.0,20.1675,20.24,20.1675,20.182,1181700.0
2008-06-24 12:20:00,27.84,27.94,27.79,27.89,1310500.0,20.182,20.2545,20.1458,20.2183,1310500.0
2008-06-24 12:30:00,27.9,27.95,27.86,27.87,1263200.0,20.2255,20.2618,20.1965,20.2038,1263200.0
2008-06-24 12:40:00,27.86,27.87,27.77,27.8,1009500.0,20.1965,20.2038,20.1313,20.153,1009500.0
2008-06-24 12:50:00,27.81,27.81,27.72,27.8,735700.0,20.1603,20.1603,20.095,20.153,735700.0
2008-06-24 13:00:00,27.8,27.84,27.73,27.76,2129000.0,20.153,20.182,20.1023,20.124,2129000.0
2008-06-24 13:10:00,27.76,27.86,27.74,27.85,989900.0,20.124,20.1965,20.1095,20.1893,989900.0
2008-06-24 13:20:00,27.85,27.91,27.84,27.86,1375700.0,20.1893,20.2328,20.182,20.1965,1375700.0
2008-06-24 13:30:00,27.86,27.91,27.85,27.88,1540400.0,20.1965,20.2328,20.1893,20.211,1540400.0
2008-06-24 13:40:00,27.87,27.92,27.79,27.91,1044500.0,20.2038,20.24,20.1458,20.2328,1044500.0
2008-06-24 13:50:00,27.9,28.01,27.87,28.0,1996600.0,20.2255,20.3053,20.2038,20.298,1996600.0
2008-06-24 14:00:00,27.99,28.0,27.89,27.91,1738400.0,20.2908,20.298,20.2183,20.2328,1738400.0
2008-06-24 14:10:00,27.91,27.92,27.83,27.92,1213500.0,20.2328,20.24,20.1748,20.24,1213500.0
2008-06-24 14:20:00,27.92,27.94,27.87,27.93,520500.0,20.24,20.2545,20.2038,20.2473,520500.0
2008-06-24 14:30:00,27.92,27.96,27.88,27.9,1410800.0,20.24,20.269,20.211,20.2255,1410800.0
2008-06-24 14:40:00,27.9,27.91,27.74,27.8,1363300.0,20.2255,20.2328,20.1095,20.153,1363300.0
2008-06-24 14:50:00,27.81,27.85,27.78,27.82,1180400.0,20.1603,20.1893,20.1385,20.1675,1180400.0
2008-06-24 15:00:00,27.82,27.91,27.81,27.85,1480600.0,20.1675,20.2328,20.1603,20.1893,1480600.0
2008-06-24 15:10:00,27.85,27.86,27.8,27.81,907700.0,20.1893,20.1965,20.153,20.1603,907700.0
2008-06-24 15:20:00,27.8,27.84,27.78,27.82,814400.0,20.153,20.182,20.1385,20.1675,814400.0
2008-06-24 15:30:00,27.82,27.82,27.74,27.8,1410800.0,20.1675,20.1675,20.1095,20.153,1410800.0
2008-06-24 15:40:00,27.79,27.8,27.75,27.76,2824700.0,20.1458,20.153,20.1168,20.124,2824700.0
2008-06-24 15:50:00,27.75,27.77,27.64,27.73,4242400.0,20.1168,20.1313,20.037,20.1023,4242400.0
2008-06-25 09:30:00,27.79,28.04,27.76,27.99,2255100.0,20.1458,20.327,20.124,20.2908,2255100.0
2008-06-25 09:40:00,27.99,28.33,27.98,28.12,2216800.0,20.2908,20.5372,20.2835,20.385,2216800.0
2008-06-25 09:50:00,28.11,28.26,28.06,28.17,1010900.0,20.3777,20.4865,20.3415,20.4212,1010900.0
2008-06-25 10:00:00,28.17,28.2,28.09,28.19,1262900.0,20.4212,20.443,20.3632,20.4357,1262900.0
2008-06-25 10:10:00,28.2,28.2,28.07,28.14,1553000.0,20.443,20.443,20.3488,20.3995,1553000.0
2008-06-25 10:20:00,28.14,28.26,28.12,28.13,1026200.0,20.3995,20.4865,20.385,20.3922,1026200.0
2008-06-25 10:30:00,28.13,28.36,28.13,28.29,1600100.0,20.3922,20.559,20.3922,20.5082,1600100.0
2008-06-25 10:40:00,28.29,28.41,28.29,28.35,1653700.0,20.5082,20.5952,20.5082,20.5517,1653700.0
2008-06-25 10:50:00,28.35,28.38,28.29,28.29,1128700.0,20.5517,20.5735,20.5082,20.5082,1128700.0
2008-06-25 11:00:00,28.29,28.37,28.24,28.35,755100.0,20.5082,20.5662,20.472,20.5517,755100.0
2008-06-25 11:10:00,28.36,28.38,28.28,28.29,1320200.0,20.559,20.5735,20.501,20.5082,1320200.0
2008-06-25 11:20:00,28.28,28.39,28.28,28.36,1688400.0,20.501,20.5807,20.501,20.559,1688400.0
2008-06-25 11:30:00,28.36,28.42,28.36,28.38,983100.0,20.559,20.6025,20.559,20.5735,983100.0
2008-06-25 11:40:00,28.38,28.4,28.35,28.39,772700.0,20.5735,20.588,20.5517,20.5807,772700.0
2008-06-25 11:50:00,28.38,28.4,28.35,28.37,1043600.0,20.5735,20.588,20.5517,20.5662,1043600.0
2008-06-25 12:00:00,28.37,28.39,28.35,28.35,976800.0,20.5662,20.5807,20.5517,20.5517,976800.0
2008-06-25 12:10:00,28.36,28.38,28.35,28.38,575500.0,20.559,20.5735,20.5517,20.5735,575500.0
2008-06-25 12:20:00,28.38,28.39,28.36,28.38,389700.0,20.5735,20.5807,20.559,20.5735,389700.0
2008-06-25 12:30:00,28.38,28.43,28.37,28.43,771800.0,20.5735,20.6097,20.5662,20.6097,771800.0
2008-06-25 12:40:00,28.42,28.45,28.4,28.41,1725200.0,20.6025,20.6242,20.588,20.5952,1725200.0
2008-06-25 12:50:00,28.41,28.44,28.36,28.38,778400.0,20.5952,20.617,20.559,20.5735,778400.0
2008-06-25 13:00:00,28.38,28.4,28.31,28.31,631700.0,20.5735,20.588,20.5227,20.5227,631700.0
2008-06-25 13:10:00,28.32,28.39,28.31,28.31,941400.0,20.53,20.5807,20.5227,20.5227,941400.0
2008-06-25 13:20:00,28.31,28.32,28.25,28.25,1605300.0,20.5227,20.53,20.4792,20.4792,1605300.0
2008-06-25 13:30:00,28.25,28.26,28.2,28.21,844300.0,20.4792,20.4865,20.443,20.4502,844300.0
2008-06-25 13:40:00,28.21,28.24,28.2,28.2,385700.0,20.4502,20.472,20.443,20.443,385700.0
2008-06-25 13:50:00,28.21,28.27,28.18,28.24,1236700.0,20.4502,20.4937,20.4285,20.472,1236700.0
2008-06-25 14:00:00,28.24,28.36,28.22,28.33,1180700.0,20.472,20.559,20.4575,20.5372,1180700.0
2008-06-25 14:10:00,28.32,28.49,28.28,28.44,2984700.0,20.53,20.6532,20.501,20.617,2984700.0
2008-06-25 14:20:00,28.43,28.49,28.36,28.36,2134700.0,20.6097,20.6532,20.559,20.559,2134700.0
2008-06-25 14:30:00,28.36,28.52,28.23,28.41,2616600.0,20.559,20.675,20.4647,20.5952,2616600.0
2008-06-25 14:40:00,28.41,28.46,28.34,28.43,1524400.0,20.5952,20.6315,20.5445,20.6097,1524400.0
2008-06-25 14:50:00,28.44,28.56,28.42,28.51,2436100.0,20.617,20.704,20.6025,20.6677,2436100.0
2008-06-25 15:00:00,28.51,28.67,28.5,28.6,2413300.0,20.6677,20.7837,20.6605,20.733,2413300.0
2008-06-25 15:10:00,28.61,28.65,28.55,28.56,1453400.0,20.7402,20.7692,20.6967,20.704,1453400.0
2008-06-25 15:20:00,28.55,28.56,28.42,28.5,2557300.0,20.6967,20.704,20.6025,20.6605,2557300.0
2008-06-25 15:30:00,28.51,28.55,28.32,28.36,3257500.0,20.6677,20.6967,20.53,20.559,3257500.0
2008-06-25 15:40:00,28.36,28.43,28.32,28.35,2565900.0,20.559,20.6097,20.53,20.5517,2565900.0
2008-06-25 15:50:00,28.35,28.43,28.33,28.35,2688900.0,20.5517,20.6097,20.5372,20.5517,2688900.0
2008-06-26 09:30:00,28.03,28.11,27.91,28.09,2326200.0,20.3198,20.3777,20.2328,20.3632,2326200.0
2008-06-26 09:40:00,28.09,28.19,28.02,28.14,1487300.0,20.3632,20.4357,20.3125,20.3995,1487300.0
2008-06-26 09:50:00,28.13,28.15,28.02,28.09,3003700.0,20.3922,20.4067,20.3125,20.3632,3003700.0
2008-06-26 10:00:00,28.1,28.13,28.02,28.09,2140900.0,20.3705,20.3922,20.3125,20.3632,2140900.0
2008-06-26 10:10:00,28.09,28.1,28.0,28.04,2840300.0,20.3632,20.3705,20.298,20.327,2840300.0
2008-06-26 10:20:00,28.05,28.2,28.05,28.13,1026200.0,20.3343,20.443,20.3343,20.3922,1026200.0
2008-06-26 10:30:00,28.12,28.13,27.97,27.99,1819900.0,20.385,20.3922,20.2763,20.2908,1819900.0
2008-06-26 10:40:00,27.99,28.05,27.95,28.04,1186100.0,20.2908,20.3343,20.2618,20.327,1186100.0
2008-06-26 10:50:00,28.03,28.07,27.96,28.02,1157800.0,20.3198,20.3488,20.269,20.3125,1157800.0
2008-06-26 11:00:00,28.02,28.06,27.99,28.02,1015600.0,20.3125,20.3415,20.2908,20.3125,1015600.0
2008-06-26 11:10:00,28.02,28.05,27.9,27.91,1979900.0,20.3125,20.3343,20.2255,20.2328,1979900.0
2008-06-26 11:20:00,27.91,28.04,27.9,28.0,1701200.0,20.2328,20.327,20.2255,20.298,1701200.0
2008-06-26 11:30:00,28.01,28.08,28.0,28.01,1331900.0,20.3053,20.356,20.298,20.3053,1331900.0
2008-06-26 11:40:00,28.0,28.06,28.0,28.06,1141700.0,20.298,20.3415,20.298,20.3415,1141700.0
2008-06-26 11:50:00,28.06,28.08,28.03,28.04,748500.0,20.3415,20.356,20.3198,20.327,748500.0
2008-06-26 12:00:00,28.04,28.06,27.98,27.99,1417100.0,20.327,20.3415,20.2835,20.2908,1417100.0
2008-06-26 12:10:00,28.0,28.08,27.96,28.05,1121200.0,20.298,20.356,20.269,20.3343,1121200.0
2008-06-26 12:20:00,28.04,28.13,28.03,28.05,1046400.0,20.327,20.3922,20.3198,20.3343,1046400.0
2008-06-26 12:30:00,28.05,28.07,28.0,28.02,815500.0,20.3343,20.3488,20.298,20.3125,815500.0
2008-06-26 12:40:00,28.02,28.03,27.99,27.99,1012200.0,20.3125,20.3198,20.2908,20.2908,1012200.0
2008-06-26 12:50:00,27.99,28.04,27.97,27.98,827800.0,20.2908,20.327,20.2763,20.2835,827800.0
2008-06-26 13:00:00,27.97,28.03,27.97,28.02,705600.0,20.2763,20.3198,20.2763,20.3125,705600.0
2008-06-26 13:10:00,28.03,28.05,27.99,27.99,419100.0,20.3198,20.3343,20.2908,20.2908,419100.0
2008-06-26 13:20:00,27.99,28.01,27.95,27.98,1069600.0,20.2908,20.3053,20.2618,20.2835,1069600.0
2008-06-26 13:30:00,27.98,28.0,27.95,27.98,1037000.0,20.2835,20.298,20.2618,20.2835,1037000.0
2008-06-26 13:40:00,27.97,28.01,27.96,27.96,725900.0,20.2763,20.3053,20.269,20.269,725900.0
2008-06-26 13:50:00,27.96,28.04,27.96,27.99,651700.0,20.269,20.327,20.269,20.2908,651700.0
2008-06-26 14:00:00,27.98,28.05,27.95,28.02,756500.0,20.2835,20.3343,20.2618,20.3125,756500.0
2008-06-26 14:10:00,28.02,28.03,27.91,27.92,1264800.0,20.3125,20.3198,20.2328,20.24,1264800.0
2008-06-26 14:20:00,27.92,28.0,27.9,27.98,1602900.0,20.24,20.298,20.2255,20.2835,1602900.0
2008-06-26 14:30:00,27.98,28.0,27.9,27.91,1045800.0,20.2835,20.298,20.2255,20.2328,1045800.0
2008-06-26 14:40:00,27.9,27.94,27.85,27.85,1236500.0,20.2255,20.2545,20.1893,20.1893,1236500.0
2008-06-26 14:50:00,27.85,27.91,27.84,27.9,1149600.0,20.1893,20.2328,20.182,20.2255,1149600.0
2008-06-26 15:00:00,27.9,27.97,27.87,27.92,1285200.0,20.2255,20.2763,20.2038,20.24,1285200.0
2008-06-26 15:10:00,27.92,27.97,27.88,27.89,1239600.0,20.24,20.2763,20.211,20.2183,1239600.0
2008-06-26 15:20:00,27.89,27.96,27.88,27.92,1454200.0,20.2183,20.269,20.211,20.24,1454200.0
2008-06-26 15:30:00,27.92,28.05,27.91,28.01,1992900.0,20.24,20.3343,20.2328,20.3053,1992900.0
2008-06-26 15:40:00,28.01,28.02,27.93,27.94,3077900.0,20.3053,20.3125,20.2473,20.2545,3077900.0
2008-06-26 15:50:00,27.94,27.95,27.76,27.76,4920900.0,20.2545,20.2618,20.124,20.124,4920900.0
2008-06-27 09:30:00,27.72,27.81,27.67,27.75,2162600.0,20.095,20.1603,20.0588,20.1168,2162600.0
2008-06-27 09:40:00,27.75,27.76,27.58,27.69,1841300.0,20.1168,20.124,19.9935,20.0733,1841300.0
2008-06-27 09:50:00,27.7,27.8,27.67,27.77,1398600.0,20.0805,20.153,20.0588,20.1313,1398600.0
2008-06-27 10:00:00,27.77,27.91,27.68,27.72,2133400.0,20.1313,20.2328,20.066,20.095,2133400.0
2008-06-27 10:10:00,27.72,27.73,27.61,27.61,1883100.0,20.095,20.1023,20.0153,20.0153,1883100.0
2008-06-27 10:20:00,27.62,27.7,27.6,27.68,1562100.0,20.0225,20.0805,20.008,20.066,1562100.0
2008-06-27 10:30:00,27.69,27.75,27.66,27.72,1460500.0,20.0733,20.1168,20.0515,20.095,1460500.0
2008-06-27 10:40:00,27.72,27.75,27.63,27.64,1629900.0,20.095,20.1168,20.0298,20.037,1629900.0
2008-06-27 10:50:00,27.63,27.7,27.57,27.7,2008700.0,20.0298,20.0805,19.9863,20.0805,2008700.0
2008-06-27 11:00:00,27.7,27.75,27.61,27.73,1164400.0,20.0805,20.1168,20.0153,20.1023,1164400.0
2008-06-27 11:10:00,27.73,27.79,27.67,27.69,1225200.0,20.1023,20.1458,20.0588,20.0733,1225200.0
2008-06-27 11:20:00,27.69,27.75,27.66,27.72,1100100.0,20.0733,20.1168,20.0515,20.095,1100100.0
2008-06-27 11:30:00,27.71,27.72,27.65,27.69,905000.0,20.0878,20.095,20.0443,20.0733,905000.0
2008-06-27 11:40:00,27.69,27.74,27.65,27.73,531300.0,20.0733,20.1095,20.0443,20.1023,531300.0
2008-06-27 11:50:00,27.73,27.74,27.69,27.72,716500.0,20.1023,20.1095,20.0733,20.095,716500.0
2008-06-27 12:00:00,27.72,27.8,27.7,27.77,711700.0,20.095,20.153,20.0805,20.1313,711700.0
2008-06-27 12:10:00,27.77,27.77,27.7,27.74,789700.0,20.1313,20.1313,20.0805,20.1095,789700.0
2008-06-27 12:20:00,27.74,27.86,27.73,27.77,1137600.0,20.1095,20.1965,20.1023,20.1313,1137600.0
2008-06-27 12:30:00,27.77,27.79,27.7,27.73,880700.0,20.1313,20.1458,20.0805,20.1023,880700.0
2008-06-27 12:40:00,27.73,27.73,27.62,27.64,852300.0,20.1023,20.1023,20.0225,20.037,852300.0
2008-06-27 12:50:00,27.65,27.7,27.62,27.69,1145500.0,20.0443,20.0805,20.0225,20.0733,1145500.0
2008-06-27 13:00:00,27.68,27.69,27.57,27.59,1277100.0,20.066,20.0733,19.9863,20.0008,1277100.0
2008-06-27 13:10:00,27.58,27.63,27.56,27.57,1339400.0,19.9935,20.0298,19.979,19.9863,1339400.0
2008-06-27 13:20:00,27.57,27.57,27.5,27.51,1359000.0,19.9863,19.9863,19.9355,19.9428,1359000.0
2008-06-27 13:30:00,27.51,27.54,27.49,27.5,1259500.0,19.9428,19.9645,19.9283,19.9355,1259500.0
2008-06-27 13:40:00,27.5,27.55,27.46,27.55,1487000.0,19.9355,19.9718,19.9065,19.9718,1487000.0
2008-06-27 13:50:00,27.55,27.6,27.49,27.57,1026200.0,19.9718,20.008,19.9283,19.9863,1026200.0
2008-06-27 14:00:00,27.57,27.67,27.56,27.62,1186600.0,19.9863,20.0588,19.979,20.0225,1186600.0
2008-06-27 14:10:00,27.62,27.75,27.6,27.67,938200.0,20.0225,20.1168,20.008,20.0588,938200.0
2008-06-27 14:20:00,27.67,27.77,27.57,27.75,1862400.0,20.0588,20.1313,19.9863,20.1168,1862400.0
2008-06-27 14:30:00,27.75,27.81,27.63,27.65,1235500.0,20.1168,20.1603,20.0298,20.0443,1235500.0
2008-06-27 14:40:00,27.65,27.75,27.62,27.74,717200.0,20.0443,20.1168,20.0225,20.1095,717200.0
2008-06-27 14:50:00,27.75,27.8,27.54,27.8,1527000.0,20.1168,20.153,19.9645,20.153,1527000.0
2008-06-27 15:00:00,27.79,27.8,27.72,27.79,1273200.0,20.1458,20.153,20.095,20.1458,1273200.0
2008-06-27 15:10:00,27.79,27.81,27.65,27.69,1292800.0,20.1458,20.1603,20.0443,20.0733,1292800.0
2008-06-27 15:20:00,27.7,27.73,27.6,27.64,1402200.0,20.0805,20.1023,20.008,20.037,1402200.0
2008-06-27 15:30:00,27.65,27.71,27.59,27.67,1601500.0,20.0443,20.0878,20.0008,20.0588,1601500.0
2008-06-27 15:40:00,27.68,27.88,27.67,27.76,2140300.0,20.066,20.211,20.0588,20.124,2140300.0
2008-06-27 15:50:00,27.76,27.76,27.65,27.66,2719000.0,20.124,20.124,20.0443,20.0515,2719000.0
2008-06-30 09:30:00,27.73,27.76,27.62,27.7,1768700.0,20.1023,20.124,20.0225,20.0805,1768700.0
2008-06-30 09:40:00,27.69,27.86,27.67,27.81,1662100.0,20.0733,20.1965,20.0588,20.1603,1662100.0
2008-06-30 09:50:00,27.81,27.89,27.79,27.86,1550900.0,20.1603,20.2183,20.1458,20.1965,1550900.0
2008-06-30 10:00:00,27.85,27.87,27.71,27.8,1501500.0,20.1893,20.2038,20.0878,20.153,1501500.0
2008-06-30 10:10:00,27.79,27.8,27.75,27.78,1068200.0,20.1458,20.153,20.1168,20.1385,1068200.0
2008-06-30 10:20:00,27.79,27.84,27.77,27.8,1188200.0,20.1458,20.182,20.1313,20.153,1188200.0
2008-06-30 10:30:00,27.8,27.87,27.77,27.8,1124900.0,20.153,20.2038,20.1313,20.153,1124900.0
2008-06-30 10:40:00,27.8,27.84,27.75,27.81,1381100.0,20.153,20.182,20.1168,20.1603,1381100.0
2008-06-30 10:50:00,27.81,27.88,27.77,27.88,1190600.0,20.1603,20.211,20.1313,20.211,1190600.0
2008-06-30 11:00:00,27.88,27.91,27.84,27.88,1169700.0,20.211,20.2328,20.182,20.211,1169700.0
2008-06-30 11:10:00,27.88,27.98,27.88,27.94,1146700.0,20.211,20.2835,20.211,20.2545,1146700.0
2008-06-30 11:20:00,27.95,27.97,27.89,27.9,1319500.0,20.2618,20.2763,20.2183,20.2255,1319500.0
2008-06-30 11:30:00,27.91,27.93,27.88,27.88,1031200.0,20.2328,20.2473,20.211,20.211,1031200.0
2008-06-30 11:40:00,27.89,27.9,27.8,27.83,989000.0,20.2183,20.2255,20.153,20.1748,989000.0
2008-06-30 11:50:00,27.83,27.9,27.82,27.88,1015300.0,20.1748,20.2255,20.1675,20.211,1015300.0
2008-06-30 12:00:00,27.89,27.9,27.8,27.87,943200.0,20.2183,20.2255,20.153,20.2038,943200.0
2008-06-30 12:10:00,27.87,27.9,27.8,27.81,984900.0,20.2038,20.2255,20.153,20.1603,984900.0
2008-06-30 12:20:00,27.8,27.85,27.79,27.84,697300.0,20.153,20.1893,20.1458,20.182,697300.0
2008-06-30 12:30:00,27.84,27.84,27.75,27.76,828300.0,20.182,20.182,20.1168,20.124,828300.0
2008-06-30 12:40:00,27.76,27.87,27.75,27.82,738900.0,20.124,20.2038,20.1168,20.1675,738900.0
2008-06-30 12:50:00,27.82,27.84,27.75,27.79,847200.0,20.1675,20.182,20.1168,20.1458,847200.0
2008-06-30 13:00:00,27.79,27.79,27.75,27.75,949300.0,20.1458,20.1458,20.1168,20.1168,949300.0
2008-06-30 13:10:00,27.75,27.82,27.74,27.82,630400.0,20.1168,20.1675,20.1095,20.1675,630400.0
2008-06-30 13:20:00,27.81,27.83,27.77,27.78,987000.0,20.1603,20.1748,20.1313,20.1385,987000.0
2008-06-30 13:30:00,27.78,27.82,27.76,27.78,928500.0,20.1385,20.1675,20.124,20.1385,928500.0
2008-06-30 13:40:00,27.78,27.81,27.75,27.77,987400.0,20.1385,20.1603,20.1168,20.1313,987400.0
2008-06-30 13:50:00,27.77,27.81,27.73,27.79,1551100.0,20.1313,20.1603,20.1023,20.1458,1551100.0
2008-06-30 14:00:00,27.77,27.81,27.74,27.77,849800.0,20.1313,20.1603,20.1095,20.1313,849800.0
2008-06-30 14:10:00,27.77,27.8,27.72,27.72,831900.0,20.1313,20.153,20.095,20.095,831900.0
2008-06-30 14:20:00,27.72,27.8,27.71,27.78,885000.0,20.095,20.153,20.0878,20.1385,885000.0
2008-06-30 14:30:00,27.79,27.79,27.68,27.7,1125400.0,20.1458,20.1458,20.066,20.0805,1125400.0
2008-06-30 14:40:00,27.7,27.77,27.68,27.75,884000.0,20.0805,20.1313,20.066,20.1168,884000.0
2008-06-30 14:50:00,27.74,27.76,27.69,27.7,1036500.0,20.1095,20.124,20.0733,20.0805,1036500.0
2008-06-30 15:00:00,27.71,27.76,27.7,27.7,1838700.0,20.0878,20.124,20.0805,20.0805,1838700.0
2008-06-30 15:10:00,27.7,27.77,27.7,27.75,1417700.0,20.0805,20.1313,20.0805,20.1168,1417700.0
2008-06-30 15:20:00,27.76,27.84,27.74,27.78,1521300.0,20.124,20.182,20.1095,20.1385,1521300.0
2008-06-30 15:30:00,27.78,27.78,27.72,27.75,1359900.0,20.1385,20.1385,20.095,20.1168,1359900.0
2008-06-30 15:40:00,27.74,27.8,27.69,27.71,2642600.0,20.1095,20.153,20.0733,20.0878,2642600.0
2008-06-30 15:50:00,27.71,27.72,27.49,27.5,4882900.0,20.0878,20.095,19.9283,19.9355,4882900.0
2008-07-01 09:30:00,27.27,27.32,27.2,27.28,3162100.0,19.7688,19.8051,19.7181,19.7761,3162100.0
2008-07-01 09:40:00,27.28,27.29,27.1,27.15,2411500.0,19.7761,19.7833,19.6456,19.6818,2411500.0
2008-07-01 09:50:00,27.16,27.24,27.13,27.15,1871100.0,19.6891,19.7471,19.6673,19.6818,1871100.0
2008-07-01 10:00:00,27.15,27.38,27.1,27.15,3876700.0,19.6818,19.8485,19.6456,19.6818,3876700.0
2008-07-01 10:10:00,27.15,27.18,27.01,27.03,2023800.0,19.6818,19.7036,19.5803,19.5948,2023800.0
2008-07-01 10:20:00,27.04,27.08,26.99,27.04,1754100.0,19.6021,19.6311,19.5658,19.6021,1754100.0
2008-07-01 10:30:00,27.03,27.17,27.03,27.16,2091800.0,19.5948,19.6963,19.5948,19.6891,2091800.0
2008-07-01 10:40:00,27.17,27.24,27.11,27.23,2275200.0,19.6963,19.7471,19.6528,19.7398,2275200.0
2008-07-01 10:50:00,27.23,27.25,27.14,27.22,1623600.0,19.7398,19.7543,19.6746,19.7326,1623600.0
2008-07-01 11:00:00,27.22,27.28,27.11,27.11,1607400.0,19.7326,19.7761,19.6528,19.6528,1607400.0
2008-07-01 11:10:00,27.12,27.15,27.07,27.09,2005600.0,19.6601,19.6818,19.6238,19.6383,2005600.0
2008-07-01 11:20:00,27.1,27.14,27.07,27.08,1232900.0,19.6456,19.6746,19.6238,19.6311,1232900.0
2008-07-01 11:30:00,27.09,27.11,27.04,27.05,897500.0,19.6383,19.6528,19.6021,19.6093,897500.0
2008-07-01 11:40:00,27.04,27.05,26.94,26.97,1588000.0,19.6021,19.6093,19.5296,19.5513,1588000.0
2008-07-01 11:50:00,26.97,26.99,26.74,26.78,2623200.0,19.5513,19.5658,19.3846,19.4136,2623200.0
2008-07-01 12:00:00,26.78,26.82,26.72,26.77,1984400.0,19.4136,19.4426,19.3701,19.4063,1984400.0
2008-07-01 12:10:00,26.76,26.76,26.44,26.54,3727000.0,19.3991,19.3991,19.1671,19.2396,3727000.0
2008-07-01 12:20:00,26.54,26.57,26.44,26.56,3664900.0,19.2396,19.2614,19.1671,19.2541,3664900.0
2008-07-01 12:30:00,26.55,26.68,26.55,26.66,2178300.0,19.2469,19.3411,19.2469,19.3266,2178300.0
2008-07-01 12:40:00,26.66,26.69,26.5,26.58,2169100.0,19.3266,19.3483,19.2106,19.2686,2169100.0
2008-07-01 12:50:00,26.58,26.71,26.58,26.62,1166100.0,19.2686,19.3628,19.2686,19.2976,1166100.0
2008-07-01 13:00:00,26.62,26.68,26.56,26.56,1513600.0,19.2976,19.3411,19.2541,19.2541,1513600.0
2008-07-01 13:10:00,26.57,26.63,26.55,26.58,1453500.0,19.2614,19.3049,19.2469,19.2686,1453500.0
2008-07-01 13:20:00,26.58,26.7,26.55,26.66,1606200.0,19.2686,19.3556,19.2469,19.3266,1606200.0
2008-07-01 13:30:00,26.65,26.66,26.52,26.62,1287300.0,19.3194,19.3266,19.2251,19.2976,1287300.0
2008-07-01 13:40:00,26.62,26.71,26.55,26.71,1160200.0,19.2976,19.3628,19.2469,19.3628,1160200.0
2008-07-01 13:50:00,26.71,26.82,26.69,26.73,2182300.0,19.3628,19.4426,19.3483,19.3773,2182300.0
2008-07-01 14:00:00,26.72,26.92,26.7,26.91,2530100.0,19.3701,19.5151,19.3556,19.5078,2530100.0
2008-07-01 14:10:00,26.91,27.02,26.87,26.9,2995200.0,19.5078,19.5876,19.4788,19.5006,2995200.0
2008-07-01 14:20:00,26.9,27.0,26.89,26.91,2666400.0,19.5006,19.5731,19.4933,19.5078,2666400.0
2008-07-01 14:30:00,26.9,26.94,26.82,26.9,1727400.0,19.5006,19.5296,19.4426,19.5006,1727400.0
2008-07-01 14:40:00,26.9,27.14,26.89,26.99,2446500.0,19.5006,19.6746,19.4933,19.5658,2446500.0
2008-07-01 14:50:00,27.0,27.03,26.9,26.96,1934400.0,19.5731,19.5948,19.5006,19.5441,1934400.0
2008-07-01 15:00:00,26.96,26.98,26.88,26.93,2093900.0,19.5441,19.5586,19.4861,19.5223,2093900.0
2008-07-01 15:10:00,26.94,26.95,26.82,26.82,1611400.0,19.5296,19.5368,19.4426,19.4426,1611400.0
2008-07-01 15:20:00,26.82,27.33,26.8,26.84,2796400.0,19.4426,19.8123,19.4281,19.4571,2796400.0
2008-07-01 15:30:00,26.83,26.94,26.8,26.91,2762400.0,19.4498,19.5296,19.4281,19.5078,2762400.0
2008-07-01 15:40:00,26.91,26.93,26.82,26.89,2571600.0,19.5078,19.5223,19.4426,19.4933,2571600.0
2008-07-01 15:50:00,26.88,26.91,26.83,26.91,5112200.0,19.4861,19.5078,19.4498,19.5078,5112200.0
2008-07-02 09:30:00,26.91,27.0,26.87,26.99,2382700.0,19.5078,19.5731,19.4788,19.5658,2382700.0
2008-07-02 09:40:00,26.99,27.0,26.86,26.91,1241100.0,19.5658,19.5731,19.4716,19.5078,1241100.0
2008-07-02 09:50:00,26.92,26.95,26.86,26.9,1827200.0,19.5151,19.5368,19.4716,19.5006,1827200.0
2008-07-02 10:00:00,26.91,26.96,26.83,26.89,2127500.0,19.5078,19.5441,19.4498,19.4933,2127500.0
2008-07-02 10:10:00,26.89,26.91,26.72,26.81,1671100.0,19.4933,19.5078,19.3701,19.4353,1671100.0
2008-07-02 10:20:00,26.81,26.82,26.72,26.75,853100.0,19.4353,19.4426,19.3701,19.3918,853100.0
2008-07-02 10:30:00,26.75,26.81,26.68,26.69,2385100.0,19.3918,19.4353,19.3411,19.3483,2385100.0
2008-07-02 10:40:00,26.69,26.7,26.66,26.68,1637200.0,19.3483,19.3556,19.3266,19.3411,1637200.0
2008-07-02 10:50:00,26.68,26.7,26.65,26.66,1163300.0,19.3411,19.3556,19.3194,19.3266,1163300.0
2008-07-02 11:00:00,26.66,26.67,26.52,26.66,2891100.0,19.3266,19.3339,19.2251,19.3266,2891100.0
2008-07-02 11:10:00,26.66,26.68,26.53,26.6,1547000.0,19.3266,19.3411,19.2324,19.2831,1547000.0
2008-07-02 11:20:00,26.6,26.61,26.43,26.45,2655300.0,19.2831,19.2904,19.1599,19.1744,2655300.0
2008-07-02 11:30:00,26.45,26.51,26.41,26.45,1905100.0,19.1744,19.2179,19.1454,19.1744,1905100.0
2008-07-02 11:40:00,26.46,26.48,26.28,26.33,2245700.0,19.1816,19.1961,19.0511,19.0874,2245700.0
2008-07-02 11:50:00,26.33,26.37,26.29,26.34,1655200.0,19.0874,19.1164,19.0584,19.0946,1655200.0
2008-07-02 12:00:00,26.34,26.41,26.32,26.4,1621900.0,19.0946,19.1454,19.0801,19.1381,1621900.0
2008-07-02 12:10:00,26.4,26.46,26.39,26.45,860200.0,19.1381,19.1816,19.1309,19.1744,860200.0
2008-07-02 12:20:00,26.45,26.48,26.33,26.39,1242600.0,19.1744,19.1961,19.0874,19.1309,1242600.0
2008-07-02 12:30:00,26.38,26.4,26.33,26.4,1149600.0,19.1236,19.1381,19.0874,19.1381,1149600.0
2008-07-02 12:40:00,26.4,26.43,26.34,26.35,898400.0,19.1381,19.1599,19.0946,19.1019,898400.0
2008-07-02 12:50:00,26.35,26.37,26.29,26.34,1101300.0,19.1019,19.1164,19.0584,19.0946,1101300.0
2008-07-02 13:00:00,26.34,26.35,26.27,26.3,704200.0,19.0946,19.1019,19.0439,19.0656,704200.0
2008-07-02 13:10:00,26.29,26.37,26.29,26.35,832900.0,19.0584,19.1164,19.0584,19.1019,832900.0
2008-07-02 13:20:00,26.36,26.45,26.33,26.44,1897200.0,19.1091,19.1744,19.0874,19.1671,1897200.0
2008-07-02 13:30:00,26.44,26.52,26.43,26.49,2019900.0,19.1671,19.2251,19.1599,19.2034,2019900.0
2008-07-02 13:40:00,26.49,26.56,26.46,26.55,2369600.0,19.2034,19.2541,19.1816,19.2469,2369600.0
2008-07-02 13:50:00,26.56,26.62,26.52,26.57,1600400.0,19.2541,19.2976,19.2251,19.2614,1600400.0
2008-07-02 14:00:00,26.58,26.6,26.45,26.49,1277000.0,19.2686,19.2831,19.1744,19.2034,1277000.0
2008-07-02 14:10:00,26.48,26.51,26.44,26.48,1026300.0,19.1961,19.2179,19.1671,19.1961,1026300.0
2008-07-02 14:20:00,26.49,26.49,26.3,26.3,1531800.0,19.2034,19.2034,19.0656,19.0656,1531800.0
2008-07-02 14:30:00,26.3,26.39,26.3,26.32,1723800.0,19.0656,19.1309,19.0656,19.0801,1723800.0
2008-07-02 14:40:00,26.32,26.36,26.31,26.32,1257300.0,19.0801,19.1091,19.0729,19.0801,1257300.0
2008-07-02 14:50:00,26.32,26.35,26.23,26.24,2253900.0,19.0801,19.1019,19.0149,19.0221,2253900.0
2008-07-02 15:00:00,26.23,26.32,26.17,26.24,1878000.0,19.0149,19.0801,18.9714,19.0221,1878000.0
2008-07-02 15:10:00,26.23,26.33,26.21,26.24,3042700.0,19.0149,19.0874,19.0004,19.0221,3042700.0
2008-07-02 15:20:00,26.24,26.29,26.16,26.16,2611100.0,19.0221,19.0584,18.9641,18.9641,2611100.0
2008-07-02 15:30:00,26.16,26.24,26.1,26.13,3896800.0,18.9641,19.0221,18.9206,18.9424,3896800.0
2008-07-02 15:40:00,26.13,26.16,25.94,25.94,5871000.0,18.9424,18.9641,18.8047,18.8047,5871000.0
2008-07-02 15:50:00,25.94,25.97,25.89,25.89,7901400.0,18.8047,18.8264,18.7684,18.7684,7901400.0
2008-07-03 09:30:00,25.95,26.1,25.91,25.92,2568300.0,18.8119,18.9206,18.7829,18.7902,2568300.0
2008-07-03 09:40:00,25.92,26.05,25.82,25.92,2142100.0,18.7902,18.8844,18.7177,18.7902,2142100.0
2008-07-03 09:50:00,25.93,26.0,25.82,25.96,1853600.0,18.7974,18.8481,18.7177,18.8192,1853600.0
2008-07-03 10:00:00,25.95,25.95,25.6,25.84,2593400.0,18.8119,18.8119,18.5582,18.7322,2593400.0
2008-07-03 10:10:00,25.84,26.04,25.78,25.99,1553500.0,18.7322,18.8771,18.6887,18.8409,1553500.0
2008-07-03 10:20:00,25.98,26.05,25.94,25.98,1415100.0,18.8336,18.8844,18.8047,18.8336,1415100.0
2008-07-03 10:30:00,25.99,26.01,25.88,25.95,1758900.0,18.8409,18.8554,18.7612,18.8119,1758900.0
2008-07-03 10:40:00,25.95,25.96,25.84,25.89,1460100.0,18.8119,18.8192,18.7322,18.7684,1460100.0
2008-07-03 10:50:00,25.88,25.92,25.84,25.84,808400.0,18.7612,18.7902,18.7322,18.7322,808400.0
2008-07-03 11:00:00,25.84,25.9,25.79,25.89,1585300.0,18.7322,18.7757,18.6959,18.7684,1585300.0
2008-07-03 11:10:00,25.89,25.92,25.84,25.88,1046400.0,18.7684,18.7902,18.7322,18.7612,1046400.0
2008-07-03 11:20:00,25.88,25.91,25.84,25.91,1030400.0,18.7612,18.7829,18.7322,18.7829,1030400.0
2008-07-03 11:30:00,25.91,25.91,25.86,25.9,1199300.0,18.7829,18.7829,18.7467,18.7757,1199300.0
2008-07-03 11:40:00,25.89,25.94,25.86,25.9,1235900.0,18.7684,18.8047,18.7467,18.7757,1235900.0
2008-07-03 11:50:00,25.9,25.94,25.86,25.91,1294200.0,18.7757,18.8047,18.7467,18.7829,1294200.0
2008-07-03 12:00:00,25.91,25.92,25.83,25.85,1547900.0,18.7829,18.7902,18.7249,18.7394,1547900.0
2008-07-03 12:10:00,25.85,25.9,25.8,25.89,1216400.0,18.7394,18.7757,18.7032,18.7684,1216400.0
2008-07-03 12:20:00,25.88,25.95,25.85,25.94,1457700.0,18.7612,18.8119,18.7394,18.8047,1457700.0
2008-07-03 12:30:00,25.93,25.98,25.86,25.91,1718000.0,18.7974,18.8336,18.7467,18.7829,1718000.0
2008-07-03 12:40:00,25.92,25.99,25.87,25.99,1700600.0,18.7902,18.8409,18.7539,18.8409,1700600.0
2008-07-03 12:50:00,25.99,26.07,25.96,25.97,2848500.0,18.8409,18.8989,18.8192,18.8264,2848500.0
2008-07-07 09:30:00,26.15,26.39,26.1,26.22,2729800.0,18.9569,19.1309,18.9206,19.0076,2729800.0
2008-07-07 09:40:00,26.23,26.28,26.19,26.2,2073000.0,19.0149,19.0511,18.9859,18.9931,2073000.0
2008-07-07 09:50:00,26.2,26.33,26.2,26.3,2859500.0,18.9931,19.0874,18.9931,19.0656,2859500.0
2008-07-07 10:00:00,26.29,26.35,26.23,26.27,2763900.0,19.0584,19.1019,19.0149,19.0439,2763900.0
2008-07-07 10:10:00,26.27,26.28,26.14,26.16,1460000.0,19.0439,19.0511,18.9496,18.9641,1460000.0
2008-07-07 10:20:00,26.16,26.21,26.14,26.19,1087300.0,18.9641,19.0004,18.9496,18.9859,1087300.0
2008-07-07 10:30:00,26.2,26.25,26.19,26.23,1626300.0,18.9931,19.0294,18.9859,19.0149,1626300.0
2008-07-07 10:40:00,26.23,26.25,26.15,26.15,763700.0,19.0149,19.0294,18.9569,18.9569,763700.0
2008-07-07 10:50:00,26.16,26.2,26.12,26.16,653400.0,18.9641,18.9931,18.9351,18.9641,653400.0
2008-07-07 11:00:00,26.17,26.2,26.07,26.09,2133500.0,18.9714,18.9931,18.8989,18.9134,2133500.0
2008-07-07 11:10:00,26.1,26.15,26.04,26.1,1567600.0,18.9206,18.9569,18.8771,18.9206,1567600.0
2008-07-07 11:20:00,26.09,26.11,26.05,26.1,894300.0,18.9134,18.9279,18.8844,18.9206,894300.0
2008-07-07 11:30:00,26.1,26.1,26.0,26.0,1879800.0,18.9206,18.9206,18.8481,18.8481,1879800.0
2008-07-07 11:40:00,26.01,26.03,25.9,25.95,1939200.0,18.8554,18.8699,18.7757,18.8119,1939200.0
2008-07-07 11:50:00,25.95,26.06,25.93,26.01,1415400.0,18.8119,18.8916,18.7974,18.8554,1415400.0
2008-07-07 12:00:00,26.01,26.05,25.98,26.02,1025700.0,18.8554,18.8844,18.8336,18.8626,1025700.0
2008-07-07 12:10:00,26.02,26.04,25.84,25.87,1103900.0,18.8626,18.8771,18.7322,18.7539,1103900.0
2008-07-07 12:20:00,25.87,25.9,25.68,25.7,1919200.0,18.7539,18.7757,18.6162,18.6307,1919200.0
2008-07-07 12:30:00,25.69,25.84,25.65,25.82,1726500.0,18.6234,18.7322,18.5944,18.7177,1726500.0
2008-07-07 12:40:00,25.83,25.89,25.75,25.75,830600.0,18.7249,18.7684,18.6669,18.6669,830600.0
2008-07-07 12:50:00,25.75,25.84,25.63,25.64,1252800.0,18.6669,18.7322,18.5799,18.5872,1252800.0
2008-07-07 13:00:00,25.64,25.64,25.55,25.6,2712300.0,18.5872,18.5872,18.5219,18.5582,2712300.0
2008-07-07 13:10:00,25.6,25.7,25.59,25.65,913000.0,18.5582,18.6307,18.5509,18.5944,913000.0
2008-07-07 13:20:00,25.65,25.66,25.57,25.57,892400.0,18.5944,18.6017,18.5364,18.5364,892400.0
2008-07-07 13:30:00,25.57,25.6,25.53,25.58,772700.0,18.5364,18.5582,18.5074,18.5437,772700.0
2008-07-07 13:40:00,25.58,25.61,25.55,25.55,746300.0,18.5437,18.5654,18.5219,18.5219,746300.0
2008-07-07 13:50:00,25.56,25.59,25.5,25.55,845800.0,18.5292,18.5509,18.4857,18.5219,845800.0
2008-07-07 14:00:00,25.55,25.66,25.45,25.55,1385600.0,18.5219,18.6017,18.4494,18.5219,1385600.0
2008-07-07 14:10:00,25.56,25.64,25.49,25.6,1214200.0,18.5292,18.5872,18.4784,18.5582,1214200.0
2008-07-07 14:20:00,25.61,25.66,25.56,25.58,1216500.0,18.5654,18.6017,18.5292,18.5437,1216500.0
2008-07-07 14:30:00,25.58,25.7,25.58,25.69,1418600.0,18.5437,18.6307,18.5437,18.6234,1418600.0
2008-07-07 14:40:00,25.7,25.78,25.67,25.76,2493100.0,18.6307,18.6887,18.6089,18.6742,2493100.0
2008-07-07 14:50:00,25.76,25.81,25.73,25.79,1098300.0,18.6742,18.7104,18.6524,18.6959,1098300.0
2008-07-07 15:00:00,25.8,26.0,25.8,25.98,3268700.0,18.7032,18.8481,18.7032,18.8336,3268700.0
2008-07-07 15:10:00,25.99,26.11,25.97,26.05,2497000.0,18.8409,18.9279,18.8264,18.8844,2497000.0
2008-07-07 15:20:00,26.05,26.2,25.96,26.19,2135900.0,18.8844,18.9931,18.8192,18.9859,2135900.0
2008-07-07 15:30:00,26.18,26.25,26.14,26.25,2468300.0,18.9786,19.0294,18.9496,19.0294,2468300.0
2008-07-07 15:40:00,26.25,26.28,26.14,26.15,2567100.0,19.0294,19.0511,18.9496,18.9569,2567100.0
2008-07-07 15:50:00,26.15,26.2,26.01,26.02,3166800.0,18.9569,18.9931,18.8554,18.8626,3166800.0
2008-07-08 09:30:00,25.92,26.01,25.73,25.95,2293500.0,18.7902,18.8554,18.6524,18.8119,2293500.0
2008-07-08 09:40:00,25.96,26.14,25.85,25.87,2220100.0,18.8192,18.9496,18.7394,18.7539,2220100.0
2008-07-08 09:50:00,25.87,26.0,25.8,25.96,2157500.0,18.7539,18.8481,18.7032,18.8192,2157500.0
2008-07-08 10:00:00,25.95,26.14,25.88,26.12,1550300.0,18.8119,18.9496,18.7612,18.9351,1550300.0
2008-07-08 10:10:00,26.12,26.2,26.0,26.09,1630700.0,18.9351,18.9931,18.8481,18.9134,1630700.0
2008-07-08 10:20:00,26.09,26.1,25.92,25.99,1547100.0,18.9134,18.9206,18.7902,18.8409,1547100.0
2008-07-08 10:30:00,25.99,26.09,25.82,25.9,1140200.0,18.8409,18.9134,18.7177,18.7757,1140200.0
2008-07-08 10:40:00,25.9,25.97,25.84,25.9,1046200.0,18.7757,18.8264,18.7322,18.7757,1046200.0
2008-07-08 10:50:00,25.9,25.96,25.84,25.95,1271300.0,18.7757,18.8192,18.7322,18.8119,1271300.0
2008-07-08 11:00:00,25.96,26.0,25.82,25.94,911600.0,18.8192,18.8481,18.7177,18.8047,911600.0
2008-07-08 11:10:00,25.95,26.01,25.93,25.95,1790300.0,18.8119,18.8554,18.7974,18.8119,1790300.0
2008-07-08 11:20:00,25.96,26.04,25.93,26.03,1501700.0,18.8192,18.8771,18.7974,18.8699,1501700.0
2008-07-08 11:30:00,26.03,26.04,25.97,26.01,860800.0,18.8699,18.8771,18.8264,18.8554,860800.0
2008-07-08 11:40:00,26.0,26.01,25.93,25.93,1207300.0,18.8481,18.8554,18.7974,18.7974,1207300.0
2008-07-08 11:50:00,25.93,25.99,25.87,25.9,819700.0,18.7974,18.8409,18.7539,18.7757,819700.0
2008-07-08 12:00:00,25.91,26.0,25.88,25.96,663300.0,18.7829,18.8481,18.7612,18.8192,663300.0
2008-07-08 12:10:00,25.97,26.01,25.91,25.95,605900.0,18.8264,18.8554,18.7829,18.8119,605900.0
2008-07-08 12:20:00,25.95,26.04,25.92,26.01,1190900.0,18.8119,18.8771,18.7902,18.8554,1190900.0
2008-07-08 12:30:00,26.0,26.06,25.97,26.03,906700.0,18.8481,18.8916,18.8264,18.8699,906700.0
2008-07-08 12:40:00,26.03,26.05,25.95,25.96,409800.0,18.8699,18.8844,18.8119,18.8192,409800.0
2008-07-08 12:50:00,25.96,26.0,25.95,25.97,699600.0,18.8192,18.8481,18.8119,18.8264,699600.0
2008-07-08 13:00:00,25.97,26.05,25.96,26.0,1098800.0,18.8264,18.8844,18.8192,18.8481,1098800.0
2008-07-08 13:10:00,25.99,26.0,25.86,25.89,874800.0,18.8409,18.8481,18.7467,18.7684,874800.0
2008-07-08 13:20:00,25.88,25.89,25.8,25.81,1348700.0,18.7612,18.7684,18.7032,18.7104,1348700.0
2008-07-08 13:30:00,25.81,25.82,25.68,25.68,1491200.0,18.7104,18.7177,18.6162,18.6162,1491200.0
2008-07-08 13:40:00,25.68,25.74,25.65,25.67,1435300.0,18.6162,18.6597,18.5944,18.6089,1435300.0
2008-07-08 13:50:00,25.67,25.69,25.54,25.54,1867900.0,18.6089,18.6234,18.5147,18.5147,1867900.0
2008-07-08 14:00:00,25.54,25.59,25.52,25.53,2755900.0,18.5147,18.5509,18.5002,18.5074,2755900.0
2008-07-08 14:10:00,25.53,25.59,25.52,25.57,1271800.0,18.5074,18.5509,18.5002,18.5364,1271800.0
2008-07-08 14:20:00,25.57,25.61,25.53,25.55,1542800.0,18.5364,18.5654,18.5074,18.5219,1542800.0
2008-07-08 14:30:00,25.54,25.65,25.51,25.57,1844900.0,18.5147,18.5944,18.4929,18.5364,1844900.0
2008-07-08 14:40:00,25.57,25.7,25.56,25.67,2069300.0,18.5364,18.6307,18.5292,18.6089,2069300.0
2008-07-08 14:50:00,25.66,25.7,25.62,25.68,1660800.0,18.6017,18.6307,18.5727,18.6162,1660800.0
2008-07-08 15:00:00,25.68,25.74,25.64,25.73,1828800.0,18.6162,18.6597,18.5872,18.6524,1828800.0
2008-07-08 15:10:00,25.73,25.75,25.63,25.68,1910400.0,18.6524,18.6669,18.5799,18.6162,1910400.0
2008-07-08 15:20:00,25.68,25.81,25.65,25.8,2265000.0,18.6162,18.7104,18.5944,18.7032,2265000.0
2008-07-08 15:30:00,25.79,25.82,25.74,25.78,1881100.0,18.6959,18.7177,18.6597,18.6887,1881100.0
2008-07-08 15:40:00,25.78,25.81,25.75,25.8,3122200.0,18.6887,18.7104,18.6669,18.7032,3122200.0
2008-07-08 15:50:00,25.8,25.89,25.8,25.84,3522100.0,18.7032,18.7684,18.7032,18.7322,3522100.0
2008-07-09 09:30:00,25.79,25.85,25.57,25.64,1560600.0,18.6959,18.7394,18.5364,18.5872,1560600.0
2008-07-09 09:40:00,25.65,25.66,25.56,25.58,827400.0,18.5944,18.6017,18.5292,18.5437,827400.0
2008-07-09 09:50:00,25.58,25.65,25.51,25.52,1835600.0,18.5437,18.5944,18.4929,18.5002,1835600.0
2008-07-09 10:00:00,25.52,25.57,25.46,25.51,2061700.0,18.5002,18.5364,18.4567,18.4929,2061700.0
2008-07-09 10:10:00,25.51,25.59,25.49,25.57,1916500.0,18.4929,18.5509,18.4784,18.5364,1916500.0
2008-07-09 10:20:00,25.57,25.67,25.54,25.65,2488600.0,18.5364,18.6089,18.5147,18.5944,2488600.0
2008-07-09 10:30:00,25.65,25.66,25.55,25.56,1410100.0,18.5944,18.6017,18.5219,18.5292,1410100.0
2008-07-09 10:40:00,25.56,25.62,25.54,25.56,1113700.0,18.5292,18.5727,18.5147,18.5292,1113700.0
2008-07-09 10:50:00,25.56,25.65,25.55,25.62,945000.0,18.5292,18.5944,18.5219,18.5727,945000.0
2008-07-09 11:00:00,25.61,25.72,25.6,25.62,1628500.0,18.5654,18.6452,18.5582,18.5727,1628500.0
2008-07-09 11:10:00,25.62,25.64,25.53,25.6,1071400.0,18.5727,18.5872,18.5074,18.5582,1071400.0
2008-07-09 11:20:00,25.59,25.76,25.57,25.73,1448300.0,18.5509,18.6742,18.5364,18.6524,1448300.0
2008-07-09 11:30:00,25.73,25.74,25.63,25.64,745000.0,18.6524,18.6597,18.5799,18.5872,745000.0
2008-07-09 11:40:00,25.65,25.7,25.64,25.66,619100.0,18.5944,18.6307,18.5872,18.6017,619100.0
2008-07-09 11:50:00,25.67,25.67,25.6,25.66,584900.0,18.6089,18.6089,18.5582,18.6017,584900.0
2008-07-09 12:00:00,25.65,25.66,25.55,25.61,744800.0,18.5944,18.6017,18.5219,18.5654,744800.0
2008-07-09 12:10:00,25.61,25.66,25.58,25.66,633700.0,18.5654,18.6017,18.5437,18.6017,633700.0
2008-07-09 12:20:00,25.66,25.7,25.62,25.67,683100.0,18.6017,18.6307,18.5727,18.6089,683100.0
2008-07-09 12:30:00,25.66,25.67,25.55,25.6,744200.0,18.6017,18.6089,18.5219,18.5582,744200.0
2008-07-09 12:40:00,25.6,25.63,25.55,25.57,618800.0,18.5582,18.5799,18.5219,18.5364,618800.0
2008-07-09 12:50:00,25.56,25.63,25.56,25.61,405700.0,18.5292,18.5799,18.5292,18.5654,405700.0
2008-07-09 13:00:00,25.62,25.63,25.51,25.53,789500.0,18.5727,18.5799,18.4929,18.5074,789500.0
2008-07-09 13:10:00,25.53,25.59,25.53,25.59,702900.0,18.5074,18.5509,18.5074,18.5509,702900.0
2008-07-09 13:20:00,25.6,25.62,25.55,25.6,556700.0,18.5582,18.5727,18.5219,18.5582,556700.0
2008-07-09 13:30:00,25.6,25.67,25.59,25.6,607700.0,18.5582,18.6089,18.5509,18.5582,607700.0
2008-07-09 13:40:00,25.59,25.65,25.59,25.63,439400.0,18.5509,18.5944,18.5509,18.5799,439400.0
2008-07-09 13:50:00,25.62,25.64,25.55,25.61,647200.0,18.5727,18.5872,18.5219,18.5654,647200.0
2008-07-09 14:00:00,25.61,25.67,25.52,25.66,1038300.0,18.5654,18.6089,18.5002,18.6017,1038300.0
2008-07-09 14:10:00,25.66,25.72,25.61,25.61,699700.0,18.6017,18.6452,18.5654,18.5654,699700.0
2008-07-09 14:20:00,25.61,25.66,25.58,25.64,783100.0,18.5654,18.6017,18.5437,18.5872,783100.0
2008-07-09 14:30:00,25.63,25.68,25.58,25.62,766800.0,18.5799,18.6162,18.5437,18.5727,766800.0
2008-07-09 14:40:00,25.62,25.69,25.61,25.62,1511300.0,18.5727,18.6234,18.5654,18.5727,1511300.0
2008-07-09 14:50:00,25.63,25.64,25.51,25.58,1159400.0,18.5799,18.5872,18.4929,18.5437,1159400.0
2008-07-09 15:00:00,25.58,25.58,25.5,25.51,1872900.0,18.5437,18.5437,18.4857,18.4929,1872900.0
2008-07-09 15:10:00,25.51,25.55,25.49,25.54,1409600.0,18.4929,18.5219,18.4784,18.5147,1409600.0
2008-07-09 15:20:00,25.53,25.54,25.49,25.52,1188900.0,18.5074,18.5147,18.4784,18.5002,1188900.0
2008-07-09 15:30:00,25.51,25.53,25.45,25.45,1458000.0,18.4929,18.5074,18.4494,18.4494,1458000.0
2008-07-09 15:40:00,25.45,25.46,25.24,25.26,4190700.0,18.4494,18.4567,18.2972,18.3117,4190700.0
2008-07-09 15:50:00,25.26,25.33,25.19,25.2,5384300.0,18.3117,18.3624,18.261,18.2682,5384300.0
2008-07-10 09:30:00,25.18,25.32,25.17,25.28,1652700.0,18.2537,18.3552,18.2465,18.3262,1652700.0
2008-07-10 09:40:00,25.28,25.67,25.27,25.39,2491200.0,18.3262,18.6089,18.319,18.4059,2491200.0
2008-07-10 09:50:00,25.39,25.45,25.32,25.34,1851500.0,18.4059,18.4494,18.3552,18.3697,1851500.0
2008-07-10 10:00:00,25.34,25.38,25.2,25.22,1926500.0,18.3697,18.3987,18.2682,18.2827,1926500.0
2008-07-10 10:10:00,25.23,25.27,25.01,25.11,2715900.0,18.29,18.319,18.1305,18.203,2715900.0
2008-07-10 10:20:00,25.11,25.4,25.1,25.4,2355700.0,18.203,18.4132,18.1957,18.4132,2355700.0
2008-07-10 10:30:00,25.39,25.44,25.23,25.31,1326200.0,18.4059,18.4422,18.29,18.3479,1326200.0
2008-07-10 10:40:00,25.31,25.46,25.26,25.26,1068800.0,18.3479,18.4567,18.3117,18.3117,1068800.0
2008-07-10 10:50:00,25.26,25.34,25.23,25.27,958400.0,18.3117,18.3697,18.29,18.319,958400.0
2008-07-10 11:00:00,25.26,25.44,25.24,25.28,1136700.0,18.3117,18.4422,18.2972,18.3262,1136700.0
2008-07-10 11:10:00,25.27,25.33,25.19,25.26,1489600.0,18.319,18.3624,18.261,18.3117,1489600.0
2008-07-10 11:20:00,25.27,25.3,25.22,25.23,869100.0,18.319,18.3407,18.2827,18.29,869100.0
2008-07-10 11:30:00,25.23,25.39,25.21,25.3,920400.0,18.29,18.4059,18.2755,18.3407,920400.0
2008-07-10 11:40:00,25.31,25.35,25.27,25.31,1189400.0,18.3479,18.3769,18.319,18.3479,1189400.0
2008-07-10 11:50:00,25.31,25.42,25.29,25.38,725800.0,18.3479,18.4277,18.3334,18.3987,725800.0
2008-07-10 12:00:00,25.37,25.52,25.37,25.49,1257700.0,18.3914,18.5002,18.3914,18.4784,1257700.0
2008-07-10 12:10:00,25.5,25.55,25.47,25.48,597500.0,18.4857,18.5219,18.4639,18.4712,597500.0
2008-07-10 12:20:00,25.48,25.51,25.43,25.43,497700.0,18.4712,18.4929,18.4349,18.4349,497700.0
2008-07-10 12:30:00,25.44,25.49,25.43,25.47,480600.0,18.4422,18.4784,18.4349,18.4639,480600.0
2008-07-10 12:40:00,25.46,25.51,25.46,25.48,595100.0,18.4567,18.4929,18.4567,18.4712,595100.0
2008-07-10 12:50:00,25.49,25.49,25.38,25.42,687500.0,18.4784,18.4784,18.3987,18.4277,687500.0
2008-07-10 13:00:00,25.42,25.49,25.4,25.48,586300.0,18.4277,18.4784,18.4132,18.4712,586300.0
2008-07-10 13:10:00,25.47,25.52,25.42,25.46,1011400.0,18.4639,18.5002,18.4277,18.4567,1011400.0
2008-07-10 13:20:00,25.46,25.51,25.43,25.5,488000.0,18.4567,18.4929,18.4349,18.4857,488000.0
2008-07-10 13:30:00,25.5,25.53,25.47,25.51,1129600.0,18.4857,18.5074,18.4639,18.4929,1129600.0
2008-07-10 13:40:00,25.51,25.52,25.45,25.47,508400.0,18.4929,18.5002,18.4494,18.4639,508400.0
2008-07-10 13:50:00,25.48,25.48,25.43,25.44,897900.0,18.4712,18.4712,18.4349,18.4422,897900.0
2008-07-10 14:00:00,25.44,25.48,25.42,25.46,740400.0,18.4422,18.4712,18.4277,18.4567,740400.0
2008-07-10 14:10:00,25.45,25.48,25.29,25.29,934800.0,18.4494,18.4712,18.3334,18.3334,934800.0
2008-07-10 14:20:00,25.3,25.37,25.13,25.18,1682800.0,18.3407,18.3914,18.2175,18.2537,1682800.0
2008-07-10 14:30:00,25.17,25.24,25.16,25.21,1089000.0,18.2465,18.2972,18.2392,18.2755,1089000.0
2008-07-10 14:40:00,25.22,25.23,25.05,25.09,1214900.0,18.2827,18.29,18.1595,18.1885,1214900.0
2008-07-10 14:50:00,25.09,25.11,24.98,25.01,1823100.0,18.1885,18.203,18.1087,18.1305,1823100.0
2008-07-10 15:00:00,25.02,25.29,25.01,25.24,2667500.0,18.1377,18.3334,18.1305,18.2972,2667500.0
2008-07-10 15:10:00,25.24,25.39,25.22,25.3,2180600.0,18.2972,18.4059,18.2827,18.3407,2180600.0
2008-07-10 15:20:00,25.31,25.43,25.3,25.39,1619000.0,18.3479,18.4349,18.3407,18.4059,1619000.0
2008-07-10 15:30:00,25.39,25.41,25.25,25.27,1504300.0,18.4059,18.4204,18.3045,18.319,1504300.0
2008-07-10 15:40:00,25.26,25.35,25.24,25.33,1412200.0,18.3117,18.3769,18.2972,18.3624,1412200.0
2008-07-10 15:50:00,25.33,25.46,25.26,25.45,3342800.0,18.3624,18.4567,18.3117,18.4494,3342800.0
2008-07-11 09:30:00,25.13,25.2,25.09,25.09,1800400.0,18.2175,18.2682,18.1885,18.1885,1800400.0
2008-07-11 09:40:00,25.1,25.18,25.05,25.13,2331900.0,18.1957,18.2537,18.1595,18.2175,2331900.0
2008-07-11 09:50:00,25.12,25.2,25.05,25.15,1813500.0,18.2102,18.2682,18.1595,18.232,1813500.0
2008-07-11 10:00:00,25.15,25.23,25.08,25.19,1496200.0,18.232,18.29,18.1812,18.261,1496200.0
2008-07-11 10:10:00,25.19,25.19,25.0,25.0,1760200.0,18.261,18.261,18.1232,18.1232,1760200.0
2008-07-11 10:20:00,25.02,25.1,24.96,24.99,2669800.0,18.1377,18.1957,18.0942,18.116,2669800.0
2008-07-11 10:30:00,24.98,25.02,24.87,24.88,2254100.0,18.1087,18.1377,18.029,18.0362,2254100.0
2008-07-11 10:40:00,24.89,24.97,24.88,24.95,1042400.0,18.0435,18.1015,18.0362,18.087,1042400.0
2008-07-11 10:50:00,24.95,25.03,24.94,25.01,1478800.0,18.087,18.145,18.0797,18.1305,1478800.0
2008-07-11 11:00:00,25.01,25.03,24.9,24.97,1028800.0,18.1305,18.145,18.0507,18.1015,1028800.0
2008-07-11 11:10:00,24.98,25.05,24.91,24.96,1384900.0,18.1087,18.1595,18.058,18.0942,1384900.0
2008-07-11 11:20:00,24.96,25.03,24.91,24.93,1255000.0,18.0942,18.145,18.058,18.0725,1255000.0
2008-07-11 11:30:00,24.93,25.03,24.87,25.01,2010600.0,18.0725,18.145,18.029,18.1305,2010600.0
2008-07-11 11:40:00,25.01,25.15,25.0,25.13,1567500.0,18.1305,18.232,18.1232,18.2175,1567500.0
2008-07-11 11:50:00,25.14,25.15,25.03,25.14,805000.0,18.2247,18.232,18.145,18.2247,805000.0
2008-07-11 12:00:00,25.15,25.19,25.04,25.04,1086000.0,18.232,18.261,18.1522,18.1522,1086000.0
2008-07-11 12:10:00,25.04,25.13,25.02,25.1,1007000.0,18.1522,18.2175,18.1377,18.1957,1007000.0
2008-07-11 12:20:00,25.09,25.15,25.05,25.09,559100.0,18.1885,18.232,18.1595,18.1885,559100.0
2008-07-11 12:30:00,25.09,25.12,25.0,25.1,831100.0,18.1885,18.2102,18.1232,18.1957,831100.0
2008-07-11 12:40:00,25.1,25.14,25.07,25.1,861700.0,18.1957,18.2247,18.174,18.1957,861700.0
2008-07-11 12:50:00,25.11,25.15,24.99,25.03,1680400.0,18.203,18.232,18.116,18.145,1680400.0
2008-07-11 13:00:00,25.03,25.08,24.96,25.03,978000.0,18.145,18.1812,18.0942,18.145,978000.0
2008-07-11 13:10:00,25.03,25.05,24.88,24.99,2030100.0,18.145,18.1595,18.0362,18.116,2030100.0
2008-07-11 13:20:00,24.99,25.02,24.95,24.99,1300200.0,18.116,18.1377,18.087,18.116,1300200.0
2008-07-11 13:30:00,24.98,25.1,24.98,25.08,1342200.0,18.1087,18.1957,18.1087,18.1812,1342200.0
2008-07-11 13:40:00,25.08,25.13,25.0,25.02,1731400.0,18.1812,18.2175,18.1232,18.1377,1731400.0
2008-07-11 13:50:00,25.03,25.19,25.01,25.14,1227000.0,18.145,18.261,18.1305,18.2247,1227000.0
2008-07-11 14:00:00,25.14,25.23,25.08,25.11,1034800.0,18.2247,18.29,18.1812,18.203,1034800.0
2008-07-11 14:10:00,25.12,25.17,25.07,25.13,904200.0,18.2102,18.2465,18.174,18.2175,904200.0
2008-07-11 14:20:00,25.13,25.14,25.05,25.1,1219200.0,18.2175,18.2247,18.1595,18.1957,1219200.0
2008-07-11 14:30:00,25.09,25.17,25.07,25.15,1454900.0,18.1885,18.2465,18.174,18.232,1454900.0
2008-07-11 14:40:00,25.16,25.4,25.13,25.4,1499900.0,18.2392,18.4132,18.2175,18.4132,1499900.0
2008-07-11 14:50:00,25.4,25.52,25.23,25.43,2114800.0,18.4132,18.5002,18.29,18.4349,2114800.0
2008-07-11 15:00:00,25.43,25.64,25.36,25.52,2753600.0,18.4349,18.5872,18.3842,18.5002,2753600.0
2008-07-11 15:10:00,25.52,25.53,25.32,25.32,2327200.0,18.5002,18.5074,18.3552,18.3552,2327200.0
2008-07-11 15:20:00,25.32,25.45,25.27,25.3,2020200.0,18.3552,18.4494,18.319,18.3407,2020200.0
2008-07-11 15:30:00,25.3,25.34,25.15,25.17,2133000.0,18.3407,18.3697,18.232,18.2465,2133000.0
2008-07-11 15:40:00,25.17,25.32,25.08,25.31,2972600.0,18.2465,18.3552,18.1812,18.3479,2972600.0
2008-07-11 15:50:00,25.31,25.41,25.22,25.25,2938000.0,18.3479,18.4204,18.2827,18.3045,2938000.0
2008-07-14 09:30:00,25.44,25.7,25.42,25.65,2424600.0,18.4422,18.6307,18.4277,18.5944,2424600.0
2008-07-14 09:40:00,25.65,25.75,25.62,25.7,2258200.0,18.5944,18.6669,18.5727,18.6307,2258200.0
2008-07-14 09:50:00,25.71,25.78,25.69,25.74,2271400.0,18.6379,18.6887,18.6234,18.6597,2271400.0
2008-07-14 10:00:00,25.75,25.75,25.6,25.67,2256000.0,18.6669,18.6669,18.5582,18.6089,2256000.0
2008-07-14 10:10:00,25.66,25.77,25.63,25.76,1094000.0,18.6017,18.6814,18.5799,18.6742,1094000.0
2008-07-14 10:20:00,25.77,25.81,25.6,25.66,2390600.0,18.6814,18.7104,18.5582,18.6017,2390600.0
2008-07-14 10:30:00,25.66,25.73,25.62,25.66,997100.0,18.6017,18.6524,18.5727,18.6017,997100.0
2008-07-14 10:40:00,25.67,25.69,25.47,25.55,1047800.0,18.6089,18.6234,18.4639,18.5219,1047800.0
2008-07-14 10:50:00,25.55,25.72,25.54,25.67,971400.0,18.5219,18.6452,18.5147,18.6089,971400.0
2008-07-14 11:00:00,25.66,25.69,25.51,25.51,610600.0,18.6017,18.6234,18.4929,18.4929,610600.0
2008-07-14 11:10:00,25.51,25.59,25.49,25.54,716900.0,18.4929,18.5509,18.4784,18.5147,716900.0
2008-07-14 11:20:00,25.54,25.55,25.4,25.47,861700.0,18.5147,18.5219,18.4132,18.4639,861700.0
2008-07-14 11:30:00,25.46,25.5,25.41,25.46,497900.0,18.4567,18.4857,18.4204,18.4567,497900.0
2008-07-14 11:40:00,25.45,25.51,25.42,25.44,546900.0,18.4494,18.4929,18.4277,18.4422,546900.0
2008-07-14 11:50:00,25.45,25.45,25.24,25.35,1461200.0,18.4494,18.4494,18.2972,18.3769,1461200.0
2008-07-14 12:00:00,25.35,25.37,25.22,25.27,1099100.0,18.3769,18.3914,18.2827,18.319,1099100.0
2008-07-14 12:10:00,25.27,25.34,25.24,25.31,370700.0,18.319,18.3697,18.2972,18.3479,370700.0
2008-07-14 12:20:00,25.31,25.33,25.25,25.3,591700.0,18.3479,18.3624,18.3045,18.3407,591700.0
2008-07-14 12:30:00,25.3,25.31,25.2,25.27,828900.0,18.3407,18.3479,18.2682,18.319,828900.0
2008-07-14 12:40:00,25.27,25.32,25.26,25.27,464600.0,18.319,18.3552,18.3117,18.319,464600.0
2008-07-14 12:50:00,25.28,25.35,25.25,25.27,479300.0,18.3262,18.3769,18.3045,18.319,479300.0
2008-07-14 13:00:00,25.27,25.29,25.19,25.2,688100.0,18.319,18.3334,18.261,18.2682,688100.0
2008-07-14 13:10:00,25.2,25.22,25.08,25.09,1979200.0,18.2682,18.2827,18.1812,18.1885,1979200.0
2008-07-14 13:20:00,25.09,25.15,25.07,25.14,1515100.0,18.1885,18.232,18.174,18.2247,1515100.0
2008-07-14 13:30:00,25.14,25.2,25.08,25.2,451200.0,18.2247,18.2682,18.1812,18.2682,451200.0
2008-07-14 13:40:00,25.19,25.29,25.14,25.25,1015900.0,18.261,18.3334,18.2247,18.3045,1015900.0
2008-07-14 13:50:00,25.24,25.27,25.15,25.27,807800.0,18.2972,18.319,18.232,18.319,807800.0
2008-07-14 14:00:00,25.26,25.39,25.26,25.35,1165500.0,18.3117,18.4059,18.3117,18.3769,1165500.0
2008-07-14 14:10:00,25.35,25.42,25.35,25.39,1290600.0,18.3769,18.4277,18.3769,18.4059,1290600.0
2008-07-14 14:20:00,25.4,25.45,25.38,25.4,590700.0,18.4132,18.4494,18.3987,18.4132,590700.0
2008-07-14 14:30:00,25.4,25.43,25.35,25.37,817000.0,18.4132,18.4349,18.3769,18.3914,817000.0
2008-07-14 14:40:00,25.37,25.38,25.24,25.26,1233500.0,18.3914,18.3987,18.2972,18.3117,1233500.0
2008-07-14 14:50:00,25.26,25.27,25.18,25.22,1231100.0,18.3117,18.319,18.2537,18.2827,1231100.0
2008-07-14 15:00:00,25.21,25.22,25.1,25.13,1521800.0,18.2755,18.2827,18.1957,18.2175,1521800.0
2008-07-14 15:10:00,25.13,25.17,25.07,25.15,1540300.0,18.2175,18.2465,18.174,18.232,1540300.0
2008-07-14 15:20:00,25.15,25.28,25.11,25.24,2129900.0,18.232,18.3262,18.203,18.2972,2129900.0
2008-07-14 15:30:00,25.24,25.38,25.23,25.34,1449300.0,18.2972,18.3987,18.29,18.3697,1449300.0
2008-07-14 15:40:00,25.33,25.34,25.21,25.27,1623700.0,18.3624,18.3697,18.2755,18.319,1623700.0
2008-07-14 15:50:00,25.26,25.27,25.11,25.11,2488500.0,18.3117,18.319,18.203,18.203,2488500.0
2008-07-15 09:30:00,24.93,25.23,24.92,25.18,2684000.0,18.0725,18.29,18.0652,18.2537,2684000.0
2008-07-15 09:40:00,25.17,25.39,25.17,25.37,2301300.0,18.2465,18.4059,18.2465,18.3914,2301300.0
2008-07-15 09:50:00,25.37,25.48,25.36,25.41,3669000.0,18.3914,18.4712,18.3842,18.4204,3669000.0
2008-07-15 10:00:00,25.42,25.42,25.18,25.34,4804800.0,18.4277,18.4277,18.2537,18.3697,4804800.0
2008-07-15 10:10:00,25.34,25.6,25.3,25.59,2924900.0,18.3697,18.5582,18.3407,18.5509,2924900.0
2008-07-15 10:20:00,25.59,25.7,25.56,25.62,3119000.0,18.5509,18.6307,18.5292,18.5727,3119000.0
2008-07-15 10:30:00,25.61,25.68,25.58,25.64,2097100.0,18.5654,18.6162,18.5437,18.5872,2097100.0
2008-07-15 10:40:00,25.63,25.76,25.61,25.76,2295500.0,18.5799,18.6742,18.5654,18.6742,2295500.0
2008-07-15 10:50:00,25.76,25.9,25.71,25.79,2558600.0,18.6742,18.7757,18.6379,18.6959,2558600.0
2008-07-15 11:00:00,25.8,26.33,25.8,26.24,4819400.0,18.7032,19.0874,18.7032,19.0221,4819400.0
2008-07-15 11:10:00,26.24,26.4,26.19,26.25,3411000.0,19.0221,19.1381,18.9859,19.0294,3411000.0
2008-07-15 11:20:00,26.25,26.26,26.02,26.07,3161600.0,19.0294,19.0366,18.8626,18.8989,3161600.0
2008-07-15 11:30:00,26.07,26.12,25.88,25.89,1963300.0,18.8989,18.9351,18.7612,18.7684,1963300.0
2008-07-15 11:40:00,25.9,25.92,25.76,25.9,1392200.0,18.7757,18.7902,18.6742,18.7757,1392200.0
2008-07-15 11:50:00,25.9,26.14,25.89,26.04,1677300.0,18.7757,18.9496,18.7684,18.8771,1677300.0
2008-07-15 12:00:00,26.05,26.16,25.95,26.05,1661200.0,18.8844,18.9641,18.8119,18.8844,1661200.0
2008-07-15 12:10:00,26.05,26.24,25.98,26.24,1576300.0,18.8844,19.0221,18.8336,19.0221,1576300.0
2008-07-15 12:20:00,26.24,26.25,26.1,26.21,1209300.0,19.0221,19.0294,18.9206,19.0004,1209300.0
2008-07-15 12:30:00,26.22,26.34,26.11,26.29,2012200.0,19.0076,19.0946,18.9279,19.0584,2012200.0
2008-07-15 12:40:00,26.3,26.33,26.17,26.2,1110900.0,19.0656,19.0874,18.9714,18.9931,1110900.0
2008-07-15 12:50:00,26.18,26.22,26.11,26.22,1127200.0,18.9786,19.0076,18.9279,19.0076,1127200.0
2008-07-15 13:00:00,26.21,26.35,26.15,26.21,1498400.0,19.0004,19.1019,18.9569,19.0004,1498400.0
2008-07-15 13:10:00,26.21,26.27,26.15,26.17,1280000.0,19.0004,19.0439,18.9569,18.9714,1280000.0
2008-07-15 13:20:00,26.16,26.18,26.04,26.09,2337300.0,18.9641,18.9786,18.8771,18.9134,2337300.0
2008-07-15 13:30:00,26.1,26.16,26.06,26.11,1810500.0,18.9206,18.9641,18.8916,18.9279,1810500.0
2008-07-15 13:40:00,26.11,26.28,26.1,26.27,947300.0,18.9279,19.0511,18.9206,19.0439,947300.0
2008-07-15 13:50:00,26.28,26.32,26.24,26.29,1024600.0,19.0511,19.0801,19.0221,19.0584,1024600.0
2008-07-15 14:00:00,26.3,26.33,26.21,26.31,1340800.0,19.0656,19.0874,19.0004,19.0729,1340800.0
2008-07-15 14:10:00,26.32,26.48,26.3,26.42,2207000.0,19.0801,19.1961,19.0656,19.1526,2207000.0
2008-07-15 14:20:00,26.42,26.52,26.37,26.5,2091200.0,19.1526,19.2251,19.1164,19.2106,2091200.0
2008-07-15 14:30:00,26.51,26.56,26.41,26.44,2070000.0,19.2179,19.2541,19.1454,19.1671,2070000.0
2008-07-15 14:40:00,26.44,26.54,26.41,26.52,851500.0,19.1671,19.2396,19.1454,19.2251,851500.0
2008-07-15 14:50:00,26.52,26.56,26.44,26.49,1391800.0,19.2251,19.2541,19.1671,19.2034,1391800.0
2008-07-15 15:00:00,26.5,26.64,26.44,26.48,1784400.0,19.2106,19.3121,19.1671,19.1961,1784400.0
2008-07-15 15:10:00,26.48,26.49,26.34,26.39,1856500.0,19.1961,19.2034,19.0946,19.1309,1856500.0
2008-07-15 15:20:00,26.38,26.4,26.25,26.28,2619200.0,19.1236,19.1381,19.0294,19.0511,2619200.0
2008-07-15 15:30:00,26.29,26.36,26.25,26.32,2473400.0,19.0584,19.1091,19.0294,19.0801,2473400.0
2008-07-15 15:40:00,26.32,26.37,26.2,26.22,3156700.0,19.0801,19.1164,18.9931,19.0076,3156700.0
2008-07-15 15:50:00,26.23,26.28,26.1,26.14,4402800.0,19.0149,19.0511,18.9206,18.9496,4402800.0
2008-07-16 09:30:00,26.14,26.35,26.07,26.3,2558600.0,18.9496,19.1019,18.8989,19.0656,2558600.0
2008-07-16 09:40:00,26.3,26.32,26.13,26.15,2448300.0,19.0656,19.0801,18.9424,18.9569,2448300.0
2008-07-16 09:50:00,26.14,26.36,26.14,26.31,2724700.0,18.9496,19.1091,18.9496,19.0729,2724700.0
2008-07-16 10:00:00,26.31,26.34,26.22,26.27,1937500.0,19.0729,19.0946,19.0076,19.0439,1937500.0
2008-07-16 10:10:00,26.28,26.29,26.0,26.0,1878800.0,19.0511,19.0584,18.8481,18.8481,1878800.0
2008-07-16 10:20:00,26.0,26.12,25.92,26.12,1873300.0,18.8481,18.9351,18.7902,18.9351,1873300.0
2008-07-16 10:30:00,26.12,26.31,26.11,26.31,2212800.0,18.9351,19.0729,18.9279,19.0729,2212800.0
2008-07-16 10:40:00,26.3,26.41,26.3,26.37,1720100.0,19.0656,19.1454,19.0656,19.1164,1720100.0
2008-07-16 10:50:00,26.36,26.48,26.34,26.46,1818500.0,19.1091,19.1961,19.0946,19.1816,1818500.0
2008-07-16 11:00:00,26.46,26.63,26.46,26.59,1863700.0,19.1816,19.3049,19.1816,19.2759,1863700.0
2008-07-16 11:10:00,26.6,26.6,26.5,26.56,1428200.0,19.2831,19.2831,19.2106,19.2541,1428200.0
2008-07-16 11:20:00,26.56,26.56,26.33,26.45,1897900.0,19.2541,19.2541,19.0874,19.1744,1897900.0
2008-07-16 11:30:00,26.45,26.53,26.43,26.44,993000.0,19.1744,19.2324,19.1599,19.1671,993000.0
2008-07-16 11:40:00,26.45,26.51,26.43,26.5,816900.0,19.1744,19.2179,19.1599,19.2106,816900.0
2008-07-16 11:50:00,26.49,26.54,26.46,26.46,507600.0,19.2034,19.2396,19.1816,19.1816,507600.0
2008-07-16 12:00:00,26.47,26.49,26.44,26.44,574500.0,19.1889,19.2034,19.1671,19.1671,574500.0
2008-07-16 12:10:00,26.44,26.5,26.41,26.5,1022600.0,19.1671,19.2106,19.1454,19.2106,1022600.0
2008-07-16 12:20:00,26.5,26.58,26.49,26.57,1032100.0,19.2106,19.2686,19.2034,19.2614,1032100.0
2008-07-16 12:30:00,26.57,26.62,26.56,26.58,1191700.0,19.2614,19.2976,19.2541,19.2686,1191700.0
2008-07-16 12:40:00,26.58,26.64,26.56,26.62,971000.0,19.2686,19.3121,19.2541,19.2976,971000.0
2008-07-16 12:50:00,26.63,26.67,26.6,26.65,854800.0,19.3049,19.3339,19.2831,19.3194,854800.0
2008-07-16 13:00:00,26.65,26.79,26.64,26.76,1769100.0,19.3194,19.4208,19.3121,19.3991,1769100.0
2008-07-16 13:10:00,26.76,26.87,26.75,26.83,1888900.0,19.3991,19.4788,19.3918,19.4498,1888900.0
2008-07-16 13:20:00,26.83,26.99,26.83,26.94,1690400.0,19.4498,19.5658,19.4498,19.5296,1690400.0
2008-07-16 13:30:00,26.93,26.96,26.89,26.92,1405000.0,19.5223,19.5441,19.4933,19.5151,1405000.0
2008-07-16 13:40:00,26.91,26.95,26.9,26.92,1635000.0,19.5078,19.5368,19.5006,19.5151,1635000.0
2008-07-16 13:50:00,26.91,27.04,26.91,27.04,1758800.0,19.5078,19.6021,19.5078,19.6021,1758800.0
2008-07-16 14:00:00,27.04,27.11,26.95,26.97,2906000.0,19.6021,19.6528,19.5368,19.5513,2906000.0
2008-07-16 14:10:00,26.98,27.09,26.97,27.06,2346200.0,19.5586,19.6383,19.5513,19.6166,2346200.0
2008-07-16 14:20:00,27.07,27.16,27.01,27.09,2033000.0,19.6238,19.6891,19.5803,19.6383,2033000.0
2008-07-16 14:30:00,27.09,27.21,27.09,27.2,2122600.0,19.6383,19.7253,19.6383,19.7181,2122600.0
2008-07-16 14:40:00,27.19,27.25,27.17,27.19,1931000.0,19.7108,19.7543,19.6963,19.7108,1931000.0
2008-07-16 14:50:00,27.19,27.21,27.13,27.18,1979000.0,19.7108,19.7253,19.6673,19.7036,1979000.0
2008-07-16 15:00:00,27.17,27.27,27.16,27.17,1736500.0,19.6963,19.7688,19.6891,19.6963,1736500.0
2008-07-16 15:10:00,27.17,27.17,27.1,27.12,1630400.0,19.6963,19.6963,19.6456,19.6601,1630400.0
2008-07-16 15:20:00,27.12,27.19,27.11,27.15,1973200.0,19.6601,19.7108,19.6528,19.6818,1973200.0
2008-07-16 15:30:00,27.15,27.19,27.11,27.18,2894800.0,19.6818,19.7108,19.6528,19.7036,2894800.0
2008-07-16 15:40:00,27.18,27.22,27.16,27.21,2837900.0,19.7036,19.7326,19.6891,19.7253,2837900.0
2008-07-16 15:50:00,27.21,27.29,27.18,27.28,5077000.0,19.7253,19.7833,19.7036,19.7761,5077000.0
2008-07-17 09:30:00,27.58,27.73,27.52,27.71,3514700.0,19.9935,20.1023,19.95,20.0878,3514700.0
2008-07-17 09:40:00,27.72,27.72,27.42,27.43,2604900.0,20.095,20.095,19.8775,19.8848,2604900.0
2008-07-17 09:50:00,27.44,27.48,27.37,27.4,2136400.0,19.892,19.921,19.8413,19.863,2136400.0
2008-07-17 10:00:00,27.39,27.41,27.11,27.19,2261300.0,19.8558,19.8703,19.6528,19.7108,2261300.0
2008-07-17 10:10:00,27.2,27.21,27.12,27.2,2284100.0,19.7181,19.7253,19.6601,19.7181,2284100.0
2008-07-17 10:20:00,27.2,27.36,27.18,27.36,2707700.0,19.7181,19.8341,19.7036,19.8341,2707700.0
2008-07-17 10:30:00,27.37,27.42,27.3,27.32,1858900.0,19.8413,19.8775,19.7906,19.8051,1858900.0
2008-07-17 10:40:00,27.32,27.46,27.3,27.46,1803500.0,19.8051,19.9065,19.7906,19.9065,1803500.0
2008-07-17 10:50:00,27.45,27.52,27.4,27.5,1652000.0,19.8993,19.95,19.863,19.9355,1652000.0
2008-07-17 11:00:00,27.5,27.52,27.29,27.32,1819400.0,19.9355,19.95,19.7833,19.8051,1819400.0
2008-07-17 11:10:00,27.32,27.47,27.3,27.41,1788600.0,19.8051,19.9138,19.7906,19.8703,1788600.0
2008-07-17 11:20:00,27.41,27.65,27.38,27.6,1894800.0,19.8703,20.0443,19.8485,20.008,1894800.0
2008-07-17 11:30:00,27.61,27.61,27.46,27.5,1042500.0,20.0153,20.0153,19.9065,19.9355,1042500.0
2008-07-17 11:40:00,27.51,27.63,27.48,27.61,1222900.0,19.9428,20.0298,19.921,20.0153,1222900.0
2008-07-17 11:50:00,27.62,27.68,27.59,27.66,901000.0,20.0225,20.066,20.0008,20.0515,901000.0
2008-07-17 12:00:00,27.65,27.66,27.57,27.59,990900.0,20.0443,20.0515,19.9863,20.0008,990900.0
2008-07-17 12:10:00,27.59,27.6,27.53,27.54,628500.0,20.0008,20.008,19.9573,19.9645,628500.0
2008-07-17 12:20:00,27.54,27.6,27.53,27.55,1040600.0,19.9645,20.008,19.9573,19.9718,1040600.0
2008-07-17 12:30:00,27.55,27.55,27.35,27.35,2049200.0,19.9718,19.9718,19.8268,19.8268,2049200.0
2008-07-17 12:40:00,27.35,27.45,27.33,27.41,1122800.0,19.8268,19.8993,19.8123,19.8703,1122800.0
2008-07-17 12:50:00,27.41,27.48,27.39,27.42,1195400.0,19.8703,19.921,19.8558,19.8775,1195400.0
2008-07-17 13:00:00,27.42,27.45,27.4,27.42,872800.0,19.8775,19.8993,19.863,19.8775,872800.0
2008-07-17 13:10:00,27.42,27.62,27.4,27.61,1401000.0,19.8775,20.0225,19.863,20.0153,1401000.0
2008-07-17 13:20:00,27.61,27.69,27.6,27.67,1552000.0,20.0153,20.0733,20.008,20.0588,1552000.0
2008-07-17 13:30:00,27.66,27.83,27.66,27.78,2257600.0,20.0515,20.1748,20.0515,20.1385,2257600.0
2008-07-17 13:40:00,27.78,27.81,27.68,27.7,2040100.0,20.1385,20.1603,20.066,20.0805,2040100.0
2008-07-17 13:50:00,27.7,27.71,27.65,27.69,875000.0,20.0805,20.0878,20.0443,20.0733,875000.0
2008-07-17 14:00:00,27.7,27.8,27.68,27.72,1224500.0,20.0805,20.153,20.066,20.095,1224500.0
2008-07-17 14:10:00,27.72,27.76,27.67,27.67,1602400.0,20.095,20.124,20.0588,20.0588,1602400.0
2008-07-17 14:20:00,27.67,27.8,27.67,27.79,2421800.0,20.0588,20.153,20.0588,20.1458,2421800.0
2008-07-17 14:30:00,27.8,27.83,27.74,27.83,2256000.0,20.153,20.1748,20.1095,20.1748,2256000.0
2008-07-17 14:40:00,27.83,27.87,27.8,27.86,2334300.0,20.1748,20.2038,20.153,20.1965,2334300.0
2008-07-17 14:50:00,27.85,27.91,27.8,27.81,2535400.0,20.1893,20.2328,20.153,20.1603,2535400.0
2008-07-17 15:00:00,27.82,27.9,27.76,27.76,2404400.0,20.1675,20.2255,20.124,20.124,2404400.0
2008-07-17 15:10:00,27.76,27.8,27.72,27.75,2557600.0,20.124,20.153,20.095,20.1168,2557600.0
2008-07-17 15:20:00,27.75,27.78,27.6,27.61,2633900.0,20.1168,20.1385,20.008,20.0153,2633900.0
2008-07-17 15:30:00,27.62,27.76,27.53,27.6,3843300.0,20.0225,20.124,19.9573,20.008,3843300.0
2008-07-17 15:40:00,27.6,27.66,27.55,27.57,3934300.0,20.008,20.0515,19.9718,19.9863,3934300.0
2008-07-17 15:50:00,27.58,27.59,27.48,27.57,5664500.0,19.9935,20.0008,19.921,19.9863,5664500.0
2008-07-18 09:30:00,26.35,26.47,26.0,26.17,20304400.0,19.1019,19.1889,18.8481,18.9714,20304400.0
2008-07-18 09:40:00,26.17,26.2,25.63,25.72,8205600.0,18.9714,18.9931,18.5799,18.6452,8205600.0
2008-07-18 09:50:00,25.72,25.87,25.7,25.78,6298800.0,18.6452,18.7539,18.6307,18.6887,6298800.0
2008-07-18 10:00:00,25.77,25.78,25.56,25.67,5443200.0,18.6814,18.6887,18.5292,18.6089,5443200.0
2008-07-18 10:10:00,25.66,25.67,25.37,25.43,6435800.0,18.6017,18.6089,18.3914,18.4349,6435800.0
2008-07-18 10:20:00,25.43,25.43,25.25,25.34,5475000.0,18.4349,18.4349,18.3045,18.3697,5475000.0
2008-07-18 10:30:00,25.34,25.44,25.25,25.27,4568500.0,18.3697,18.4422,18.3045,18.319,4568500.0
2008-07-18 10:40:00,25.27,25.42,25.11,25.42,7609700.0,18.319,18.4277,18.203,18.4277,7609700.0
2008-07-18 10:50:00,25.41,25.88,25.28,25.31,3471900.0,18.4204,18.7612,18.3262,18.3479,3471900.0
2008-07-18 11:00:00,25.31,25.5,25.31,25.5,2413200.0,18.3479,18.4857,18.3479,18.4857,2413200.0
2008-07-18 11:10:00,25.49,25.64,25.46,25.53,3565800.0,18.4784,18.5872,18.4567,18.5074,3565800.0
2008-07-18 11:20:00,25.52,25.59,25.45,25.54,2406500.0,18.5002,18.5509,18.4494,18.5147,2406500.0
2008-07-18 11:30:00,25.53,25.62,25.51,25.53,3131100.0,18.5074,18.5727,18.4929,18.5074,3131100.0
2008-07-18 11:40:00,25.53,25.54,25.44,25.5,1833100.0,18.5074,18.5147,18.4422,18.4857,1833100.0
2008-07-18 11:50:00,25.5,25.51,25.44,25.49,1700600.0,18.4857,18.4929,18.4422,18.4784,1700600.0
2008-07-18 12:00:00,25.49,25.5,25.42,25.43,1166400.0,18.4784,18.4857,18.4277,18.4349,1166400.0
2008-07-18 12:10:00,25.42,25.45,25.37,25.41,2412100.0,18.4277,18.4494,18.3914,18.4204,2412100.0
2008-07-18 12:20:00,25.42,25.48,25.36,25.41,1422700.0,18.4277,18.4712,18.3842,18.4204,1422700.0
2008-07-18 12:30:00,25.42,25.45,25.37,25.4,1601200.0,18.4277,18.4494,18.3914,18.4132,1601200.0
2008-07-18 12:40:00,25.4,25.49,25.39,25.48,1491900.0,18.4132,18.4784,18.4059,18.4712,1491900.0
2008-07-18 12:50:00,25.47,25.51,25.4,25.41,1815800.0,18.4639,18.4929,18.4132,18.4204,1815800.0
2008-07-18 13:00:00,25.41,25.52,25.41,25.45,1848300.0,18.4204,18.5002,18.4204,18.4494,1848300.0
2008-07-18 13:10:00,25.46,25.51,25.44,25.5,1608500.0,18.4567,18.4929,18.4422,18.4857,1608500.0
2008-07-18 13:20:00,25.49,25.56,25.49,25.55,1886100.0,18.4784,18.5292,18.4784,18.5219,1886100.0
2008-07-18 13:30:00,25.56,25.62,25.54,25.58,2427100.0,18.5292,18.5727,18.5147,18.5437,2427100.0
2008-07-18 13:40:00,25.59,25.74,25.58,25.66,3576100.0,18.5509,18.6597,18.5437,18.6017,3576100.0
2008-07-18 13:50:00,25.66,25.7,25.6,25.63,1781100.0,18.6017,18.6307,18.5582,18.5799,1781100.0
2008-07-18 14:00:00,25.62,25.65,25.56,25.64,1015800.0,18.5727,18.5944,18.5292,18.5872,1015800.0
2008-07-18 14:10:00,25.64,25.69,25.62,25.63,1335900.0,18.5872,18.6234,18.5727,18.5799,1335900.0
2008-07-18 14:20:00,25.63,25.71,25.63,25.64,1093700.0,18.5799,18.6379,18.5799,18.5872,1093700.0
2008-07-18 14:30:00,25.63,25.64,25.57,25.6,1999000.0,18.5799,18.5872,18.5364,18.5582,1999000.0
2008-07-18 14:40:00,25.6,25.71,25.6,25.71,1800800.0,18.5582,18.6379,18.5582,18.6379,1800800.0
2008-07-18 14:50:00,25.71,25.76,25.62,25.66,2012600.0,18.6379,18.6742,18.5727,18.6017,2012600.0
2008-07-18 15:00:00,25.66,25.69,25.6,25.65,1471700.0,18.6017,18.6234,18.5582,18.5944,1471700.0
2008-07-18 15:10:00,25.65,25.67,25.55,25.6,1698800.0,18.5944,18.6089,18.5219,18.5582,1698800.0
2008-07-18 15:20:00,25.59,25.65,25.59,25.6,2059700.0,18.5509,18.5944,18.5509,18.5582,2059700.0
2008-07-18 15:30:00,25.59,25.69,25.59,25.68,3488500.0,18.5509,18.6234,18.5509,18.6162,3488500.0
2008-07-18 15:40:00,25.68,25.75,25.68,25.7,4898900.0,18.6162,18.6669,18.6162,18.6307,4898900.0
2008-07-18 15:50:00,25.7,25.91,25.65,25.89,7650200.0,18.6307,18.7829,18.5944,18.7684,7650200.0
2008-07-21 09:30:00,25.7,25.99,25.66,25.92,3428600.0,18.6307,18.8409,18.6017,18.7902,3428600.0
2008-07-21 09:40:00,25.93,26.02,25.9,26.01,3055100.0,18.7974,18.8626,18.7757,18.8554,3055100.0
2008-07-21 09:50:00,26.01,26.14,25.97,26.14,2785700.0,18.8554,18.9496,18.8264,18.9496,2785700.0
2008-07-21 10:00:00,26.13,26.17,25.99,26.01,3546500.0,18.9424,18.9714,18.8409,18.8554,3546500.0
2008-07-21 10:10:00,26.02,26.08,25.98,26.0,1854900.0,18.8626,18.9061,18.8336,18.8481,1854900.0
2008-07-21 10:20:00,25.99,26.08,25.98,25.98,3100600.0,18.8409,18.9061,18.8336,18.8336,3100600.0
2008-07-21 10:30:00,25.98,25.99,25.87,25.9,2449000.0,18.8336,18.8409,18.7539,18.7757,2449000.0
2008-07-21 10:40:00,25.91,25.95,25.81,25.89,1538800.0,18.7829,18.8119,18.7104,18.7684,1538800.0
2008-07-21 10:50:00,25.88,25.94,25.86,25.91,1556200.0,18.7612,18.8047,18.7467,18.7829,1556200.0
2008-07-21 11:00:00,25.91,25.97,25.84,25.9,1403100.0,18.7829,18.8264,18.7322,18.7757,1403100.0
2008-07-21 11:10:00,25.9,25.91,25.79,25.82,1743400.0,18.7757,18.7829,18.6959,18.7177,1743400.0
2008-07-21 11:20:00,25.82,25.82,25.73,25.74,1673800.0,18.7177,18.7177,18.6524,18.6597,1673800.0
2008-07-21 11:30:00,25.75,25.77,25.66,25.69,2512200.0,18.6669,18.6814,18.6017,18.6234,2512200.0
2008-07-21 11:40:00,25.69,25.77,25.69,25.74,1481200.0,18.6234,18.6814,18.6234,18.6597,1481200.0
2008-07-21 11:50:00,25.74,25.76,25.69,25.71,1059800.0,18.6597,18.6742,18.6234,18.6379,1059800.0
2008-07-21 12:00:00,25.71,25.71,25.55,25.6,2424000.0,18.6379,18.6379,18.5219,18.5582,2424000.0
2008-07-21 12:10:00,25.6,25.6,25.54,25.56,762200.0,18.5582,18.5582,18.5147,18.5292,762200.0
2008-07-21 12:20:00,25.57,25.64,25.54,25.64,1800500.0,18.5364,18.5872,18.5147,18.5872,1800500.0
2008-07-21 12:30:00,25.63,25.68,25.6,25.63,926400.0,18.5799,18.6162,18.5582,18.5799,926400.0
2008-07-21 12:40:00,25.62,25.66,25.61,25.62,1221500.0,18.5727,18.6017,18.5654,18.5727,1221500.0
2008-07-21 12:50:00,25.62,25.63,25.56,25.58,1023200.0,18.5727,18.5799,18.5292,18.5437,1023200.0
2008-07-21 13:00:00,25.58,26.15,25.56,25.61,723700.0,18.5437,18.9569,18.5292,18.5654,723700.0
2008-07-21 13:10:00,25.61,25.68,25.59,25.66,1031300.0,18.5654,18.6162,18.5509,18.6017,1031300.0
2008-07-21 13:20:00,25.66,25.66,25.58,25.61,953000.0,18.6017,18.6017,18.5437,18.5654,953000.0
2008-07-21 13:30:00,25.61,25.65,25.57,25.63,1213800.0,18.5654,18.5944,18.5364,18.5799,1213800.0
2008-07-21 13:40:00,25.63,25.64,25.58,25.59,832400.0,18.5799,18.5872,18.5437,18.5509,832400.0
2008-07-21 13:50:00,25.59,25.68,25.59,25.66,2560500.0,18.5509,18.6162,18.5509,18.6017,2560500.0
2008-07-21 14:00:00,25.67,25.71,25.6,25.67,2773500.0,18.6089,18.6379,18.5582,18.6089,2773500.0
2008-07-21 14:10:00,25.67,25.69,25.62,25.64,1356000.0,18.6089,18.6234,18.5727,18.5872,1356000.0
2008-07-21 14:20:00,25.64,25.67,25.6,25.61,1204600.0,18.5872,18.6089,18.5582,18.5654,1204600.0
2008-07-21 14:30:00,25.6,25.61,25.54,25.6,1747400.0,18.5582,18.5654,18.5147,18.5582,1747400.0
2008-07-21 14:40:00,25.61,25.62,25.57,25.59,787700.0,18.5654,18.5727,18.5364,18.5509,787700.0
2008-07-21 14:50:00,25.58,25.6,25.55,25.55,941500.0,18.5437,18.5582,18.5219,18.5219,941500.0
2008-07-21 15:00:00,25.56,25.57,25.53,25.55,1534800.0,18.5292,18.5364,18.5074,18.5219,1534800.0
2008-07-21 15:10:00,25.55,25.61,25.55,25.6,1770000.0,18.5219,18.5654,18.5219,18.5582,1770000.0
2008-07-21 15:20:00,25.59,25.61,25.55,25.56,2065500.0,18.5509,18.5654,18.5219,18.5292,2065500.0
2008-07-21 15:30:00,25.55,25.57,25.53,25.54,1492500.0,18.5219,18.5364,18.5074,18.5147,1492500.0
2008-07-21 15:40:00,25.53,25.66,25.53,25.62,3224600.0,18.5074,18.6017,18.5074,18.5727,3224600.0
2008-07-21 15:50:00,25.63,25.66,25.6,25.63,2502700.0,18.5799,18.6017,18.5582,18.5799,2502700.0
2008-07-22 09:30:00,25.58,25.65,25.49,25.55,3758300.0,18.5437,18.5944,18.4784,18.5219,3758300.0
2008-07-22 09:40:00,25.54,25.6,25.5,25.54,5703400.0,18.5147,18.5582,18.4857,18.5147,5703400.0
2008-07-22 09:50:00,25.53,25.63,25.51,25.63,2812900.0,18.5074,18.5799,18.4929,18.5799,2812900.0
2008-07-22 10:00:00,25.62,25.77,25.56,25.65,2340200.0,18.5727,18.6814,18.5292,18.5944,2340200.0
2008-07-22 10:10:00,25.66,25.78,25.6,25.77,2984900.0,18.6017,18.6887,18.5582,18.6814,2984900.0
2008-07-22 10:20:00,25.77,25.94,25.73,25.77,2322000.0,18.6814,18.8047,18.6524,18.6814,2322000.0
2008-07-22 10:30:00,25.77,25.83,25.64,25.68,2530000.0,18.6814,18.7249,18.5872,18.6162,2530000.0
2008-07-22 10:40:00,25.69,25.69,25.63,25.64,1059800.0,18.6234,18.6234,18.5799,18.5872,1059800.0
2008-07-22 10:50:00,25.65,25.66,25.53,25.54,2552000.0,18.5944,18.6017,18.5074,18.5147,2552000.0
2008-07-22 11:00:00,25.54,25.56,25.49,25.49,2508500.0,18.5147,18.5292,18.4784,18.4784,2508500.0
2008-07-22 11:10:00,25.5,25.54,25.49,25.5,1356600.0,18.4857,18.5147,18.4784,18.4857,1356600.0
2008-07-22 11:20:00,25.5,25.51,25.48,25.51,1270100.0,18.4857,18.4929,18.4712,18.4929,1270100.0
2008-07-22 11:30:00,25.5,25.6,25.49,25.52,2045700.0,18.4857,18.5582,18.4784,18.5002,2045700.0
2008-07-22 11:40:00,25.51,25.54,25.49,25.51,1266100.0,18.4929,18.5147,18.4784,18.4929,1266100.0
2008-07-22 11:50:00,25.51,25.52,25.48,25.5,1126100.0,18.4929,18.5002,18.4712,18.4857,1126100.0
2008-07-22 12:00:00,25.5,25.56,25.5,25.55,1469200.0,18.4857,18.5292,18.4857,18.5219,1469200.0
2008-07-22 12:10:00,25.55,25.58,25.53,25.57,881000.0,18.5219,18.5437,18.5074,18.5364,881000.0
2008-07-22 12:20:00,25.57,25.6,25.55,25.56,1635300.0,18.5364,18.5582,18.5219,18.5292,1635300.0
2008-07-22 12:30:00,25.55,25.65,25.55,25.64,2106900.0,18.5219,18.5944,18.5219,18.5872,2106900.0
2008-07-22 12:40:00,25.64,25.67,25.58,25.64,1673400.0,18.5872,18.6089,18.5437,18.5872,1673400.0
2008-07-22 12:50:00,25.64,25.68,25.62,25.68,1746200.0,18.5872,18.6162,18.5727,18.6162,1746200.0
2008-07-22 13:00:00,25.68,25.73,25.63,25.64,1715900.0,18.6162,18.6524,18.5799,18.5872,1715900.0
2008-07-22 13:10:00,25.65,25.71,25.64,25.67,2074900.0,18.5944,18.6379,18.5872,18.6089,2074900.0
2008-07-22 13:20:00,25.67,25.7,25.64,25.68,2184800.0,18.6089,18.6307,18.5872,18.6162,2184800.0
2008-07-22 13:30:00,25.67,25.72,25.67,25.69,2065200.0,18.6089,18.6452,18.6089,18.6234,2065200.0
2008-07-22 13:40:00,25.69,25.72,25.67,25.7,1658000.0,18.6234,18.6452,18.6089,18.6307,1658000.0
2008-07-22 13:50:00,25.7,25.72,25.68,25.7,1652800.0,18.6307,18.6452,18.6162,18.6307,1652800.0
2008-07-22 14:00:00,25.7,25.74,25.68,25.69,1487900.0,18.6307,18.6597,18.6162,18.6234,1487900.0
2008-07-22 14:10:00,25.68,25.68,25.6,25.64,1868100.0,18.6162,18.6162,18.5582,18.5872,1868100.0
2008-07-22 14:20:00,25.63,25.65,25.59,25.62,3066900.0,18.5799,18.5944,18.5509,18.5727,3066900.0
2008-07-22 14:30:00,25.61,25.62,25.58,25.6,1313300.0,18.5654,18.5727,18.5437,18.5582,1313300.0
2008-07-22 14:40:00,25.59,25.63,25.57,25.6,1881700.0,18.5509,18.5799,18.5364,18.5582,1881700.0
2008-07-22 14:50:00,25.6,25.64,25.57,25.6,2421200.0,18.5582,18.5872,18.5364,18.5582,2421200.0
2008-07-22 15:00:00,25.6,25.61,25.58,25.58,1920400.0,18.5582,18.5654,18.5437,18.5437,1920400.0
2008-07-22 15:10:00,25.58,25.59,25.58,25.58,948200.0,18.5437,18.5509,18.5437,18.5437,948200.0
2008-07-22 15:20:00,25.59,25.64,25.58,25.62,1891200.0,18.5509,18.5872,18.5437,18.5727,1891200.0
2008-07-22 15:30:00,25.61,25.7,25.61,25.67,3747800.0,18.5654,18.6307,18.5654,18.6089,3747800.0
2008-07-22 15:40:00,25.67,25.74,25.64,25.7,3058900.0,18.6089,18.6597,18.5872,18.6307,3058900.0
2008-07-22 15:50:00,25.69,25.8,25.68,25.8,3936400.0,18.6234,18.7032,18.6162,18.7032,3936400.0
2008-07-23 09:30:00,25.88,26.11,25.85,25.96,2528100.0,18.7612,18.9279,18.7394,18.8192,2528100.0
2008-07-23 09:40:00,25.95,26.23,25.95,26.08,2400700.0,18.8119,19.0149,18.8119,18.9061,2400700.0
2008-07-23 09:50:00,26.08,26.09,25.98,25.98,2283500.0,18.9061,18.9134,18.8336,18.8336,2283500.0
2008-07-23 10:00:00,25.98,26.12,25.94,26.03,1915400.0,18.8336,18.9351,18.8047,18.8699,1915400.0
2008-07-23 10:10:00,26.03,26.06,25.99,26.0,1948800.0,18.8699,18.8916,18.8409,18.8481,1948800.0
2008-07-23 10:20:00,26.0,26.33,26.0,26.25,4543600.0,18.8481,19.0874,18.8481,19.0294,4543600.0
2008-07-23 10:30:00,26.26,26.75,26.25,26.73,6220900.0,19.0366,19.3918,19.0294,19.3773,6220900.0
2008-07-23 10:40:00,26.73,26.84,26.62,26.65,4190500.0,19.3773,19.4571,19.2976,19.3194,4190500.0
2008-07-23 10:50:00,26.65,26.68,26.47,26.56,2856100.0,19.3194,19.3411,19.1889,19.2541,2856100.0
2008-07-23 11:00:00,26.56,26.57,26.39,26.46,1778100.0,19.2541,19.2614,19.1309,19.1816,1778100.0
2008-07-23 11:10:00,26.45,26.59,26.42,26.57,1402300.0,19.1744,19.2759,19.1526,19.2614,1402300.0
2008-07-23 11:20:00,26.57,26.75,26.56,26.7,2248600.0,19.2614,19.3918,19.2541,19.3556,2248600.0
2008-07-23 11:30:00,26.69,26.7,26.56,26.58,1131300.0,19.3483,19.3556,19.2541,19.2686,1131300.0
2008-07-23 11:40:00,26.58,26.61,26.47,26.47,1198100.0,19.2686,19.2904,19.1889,19.1889,1198100.0
2008-07-23 11:50:00,26.47,26.5,26.42,26.48,2314700.0,19.1889,19.2106,19.1526,19.1961,2314700.0
2008-07-23 12:00:00,26.49,26.52,26.45,26.46,1858500.0,19.2034,19.2251,19.1744,19.1816,1858500.0
2008-07-23 12:10:00,26.47,26.49,26.35,26.39,1382700.0,19.1889,19.2034,19.1019,19.1309,1382700.0
2008-07-23 12:20:00,26.39,26.4,26.35,26.36,782700.0,19.1309,19.1381,19.1019,19.1091,782700.0
2008-07-23 12:30:00,26.37,26.37,26.26,26.33,900800.0,19.1164,19.1164,19.0366,19.0874,900800.0
2008-07-23 12:40:00,26.33,26.36,26.31,26.31,661600.0,19.0874,19.1091,19.0729,19.0729,661600.0
2008-07-23 12:50:00,26.32,26.35,26.3,26.31,539100.0,19.0801,19.1019,19.0656,19.0729,539100.0
2008-07-23 13:00:00,26.31,26.34,26.2,26.22,800100.0,19.0729,19.0946,18.9931,19.0076,800100.0
2008-07-23 13:10:00,26.22,26.26,26.2,26.22,669000.0,19.0076,19.0366,18.9931,19.0076,669000.0
2008-07-23 13:20:00,26.22,26.27,26.2,26.21,942300.0,19.0076,19.0439,18.9931,19.0004,942300.0
2008-07-23 13:30:00,26.21,26.25,26.12,26.25,1196700.0,19.0004,19.0294,18.9351,19.0294,1196700.0
2008-07-23 13:40:00,26.25,26.29,26.21,26.23,1222400.0,19.0294,19.0584,19.0004,19.0149,1222400.0
2008-07-23 13:50:00,26.24,26.26,26.1,26.15,1494100.0,19.0221,19.0366,18.9206,18.9569,1494100.0
2008-07-23 14:00:00,26.15,26.26,26.14,26.24,1340100.0,18.9569,19.0366,18.9496,19.0221,1340100.0
2008-07-23 14:10:00,26.23,26.25,26.15,26.15,891700.0,19.0149,19.0294,18.9569,18.9569,891700.0
2008-07-23 14:20:00,26.16,26.29,26.16,26.28,1261500.0,18.9641,19.0584,18.9641,19.0511,1261500.0
2008-07-23 14:30:00,26.28,26.31,26.19,26.23,1427100.0,19.0511,19.0729,18.9859,19.0149,1427100.0
2008-07-23 14:40:00,26.23,26.29,26.18,26.25,785100.0,19.0149,19.0584,18.9786,19.0294,785100.0
2008-07-23 14:50:00,26.24,26.3,26.24,26.27,915100.0,19.0221,19.0656,19.0221,19.0439,915100.0
2008-07-23 15:00:00,26.27,26.27,26.14,26.18,1798400.0,19.0439,19.0439,18.9496,18.9786,1798400.0
2008-07-23 15:10:00,26.19,26.27,26.18,26.25,1448300.0,18.9859,19.0439,18.9786,19.0294,1448300.0
2008-07-23 15:20:00,26.25,26.31,26.22,26.3,1156400.0,19.0294,19.0729,19.0076,19.0656,1156400.0
2008-07-23 15:30:00,26.29,26.38,26.25,26.32,2414300.0,19.0584,19.1236,19.0294,19.0801,2414300.0
2008-07-23 15:40:00,26.32,26.38,26.3,26.38,1872000.0,19.0801,19.1236,19.0656,19.1236,1872000.0
2008-07-23 15:50:00,26.37,26.5,26.37,26.45,4585300.0,19.1164,19.2106,19.1164,19.1744,4585300.0
2008-07-24 09:30:00,26.1,26.17,26.03,26.11,2779300.0,18.9206,18.9714,18.8699,18.9279,2779300.0
2008-07-24 09:40:00,26.1,26.11,25.88,25.89,1975100.0,18.9206,18.9279,18.7612,18.7684,1975100.0
2008-07-24 09:50:00,25.9,25.91,25.75,25.83,2487600.0,18.7757,18.7829,18.6669,18.7249,2487600.0
2008-07-24 10:00:00,25.83,25.83,25.58,25.58,4278200.0,18.7249,18.7249,18.5437,18.5437,4278200.0
2008-07-24 10:10:00,25.58,25.71,25.55,25.66,2607700.0,18.5437,18.6379,18.5219,18.6017,2607700.0
2008-07-24 10:20:00,25.66,25.67,25.54,25.59,2250800.0,18.6017,18.6089,18.5147,18.5509,2250800.0
2008-07-24 10:30:00,25.59,25.62,25.57,25.59,2782400.0,18.5509,18.5727,18.5364,18.5509,2782400.0
2008-07-24 10:40:00,25.58,25.61,25.5,25.52,2292500.0,18.5437,18.5654,18.4857,18.5002,2292500.0
2008-07-24 10:50:00,25.51,25.64,25.51,25.59,2229300.0,18.4929,18.5872,18.4929,18.5509,2229300.0
2008-07-24 11:00:00,25.59,25.6,25.51,25.52,1128100.0,18.5509,18.5582,18.4929,18.5002,1128100.0
2008-07-24 11:10:00,25.52,25.6,25.52,25.53,1283400.0,18.5002,18.5582,18.5002,18.5074,1283400.0
2008-07-24 11:20:00,25.54,25.57,25.46,25.5,2136500.0,18.5147,18.5364,18.4567,18.4857,2136500.0
2008-07-24 11:30:00,25.49,25.64,25.44,25.57,2565700.0,18.4784,18.5872,18.4422,18.5364,2565700.0
2008-07-24 11:40:00,25.56,25.59,25.5,25.59,1842800.0,18.5292,18.5509,18.4857,18.5509,1842800.0
2008-07-24 11:50:00,25.59,25.61,25.56,25.59,1393300.0,18.5509,18.5654,18.5292,18.5509,1393300.0
2008-07-24 12:00:00,25.6,25.61,25.54,25.58,916100.0,18.5582,18.5654,18.5147,18.5437,916100.0
2008-07-24 12:10:00,25.58,25.6,25.54,25.59,781800.0,18.5437,18.5582,18.5147,18.5509,781800.0
2008-07-24 12:20:00,25.58,25.63,25.56,25.56,981700.0,18.5437,18.5799,18.5292,18.5292,981700.0
2008-07-24 12:30:00,25.56,25.59,25.53,25.57,1073800.0,18.5292,18.5509,18.5074,18.5364,1073800.0
2008-07-24 12:40:00,25.57,25.65,25.56,25.65,709100.0,18.5364,18.5944,18.5292,18.5944,709100.0
2008-07-24 12:50:00,25.65,25.65,25.6,25.61,1181200.0,18.5944,18.5944,18.5582,18.5654,1181200.0
2008-07-24 13:00:00,25.61,25.62,25.53,25.57,1063000.0,18.5654,18.5727,18.5074,18.5364,1063000.0
2008-07-24 13:10:00,25.57,25.7,25.57,25.64,1659600.0,18.5364,18.6307,18.5364,18.5872,1659600.0
2008-07-24 13:20:00,25.63,25.71,25.62,25.71,1106100.0,18.5799,18.6379,18.5727,18.6379,1106100.0
2008-07-24 13:30:00,25.71,25.76,25.63,25.65,1672200.0,18.6379,18.6742,18.5799,18.5944,1672200.0
2008-07-24 13:40:00,25.65,25.67,25.59,25.62,1089700.0,18.5944,18.6089,18.5509,18.5727,1089700.0
2008-07-24 13:50:00,25.61,25.66,25.57,25.59,1003700.0,18.5654,18.6017,18.5364,18.5509,1003700.0
2008-07-24 14:00:00,25.59,25.61,25.53,25.56,1262000.0,18.5509,18.5654,18.5074,18.5292,1262000.0
2008-07-24 14:10:00,25.56,25.56,25.52,25.54,1065800.0,18.5292,18.5292,18.5002,18.5147,1065800.0
2008-07-24 14:20:00,25.54,25.56,25.53,25.53,1295300.0,18.5147,18.5292,18.5074,18.5074,1295300.0
2008-07-24 14:30:00,25.53,25.58,25.53,25.56,825100.0,18.5074,18.5437,18.5074,18.5292,825100.0
2008-07-24 14:40:00,25.55,25.57,25.53,25.55,856200.0,18.5219,18.5364,18.5074,18.5219,856200.0
2008-07-24 14:50:00,25.56,25.61,25.52,25.58,1634700.0,18.5292,18.5654,18.5002,18.5437,1634700.0
2008-07-24 15:00:00,25.58,25.65,25.54,25.57,1874400.0,18.5437,18.5944,18.5147,18.5364,1874400.0
2008-07-24 15:10:00,25.58,25.61,25.5,25.52,2940300.0,18.5437,18.5654,18.4857,18.5002,2940300.0
2008-07-24 15:20:00,25.51,25.57,25.48,25.53,2164900.0,18.4929,18.5364,18.4712,18.5074,2164900.0
2008-07-24 15:30:00,25.53,25.55,25.45,25.52,2963300.0,18.5074,18.5219,18.4494,18.5002,2963300.0
2008-07-24 15:40:00,25.52,25.53,25.47,25.51,3274900.0,18.5002,18.5074,18.4639,18.4929,3274900.0
2008-07-24 15:50:00,25.5,25.51,25.44,25.44,5765500.0,18.4857,18.4929,18.4422,18.4422,5765500.0
2008-07-25 09:30:00,25.68,25.73,25.59,25.72,2571700.0,18.6162,18.6524,18.5509,18.6452,2571700.0
2008-07-25 09:40:00,25.72,25.73,25.5,25.62,1624800.0,18.6452,18.6524,18.4857,18.5727,1624800.0
2008-07-25 09:50:00,25.62,25.68,25.5,25.66,1828000.0,18.5727,18.6162,18.4857,18.6017,1828000.0
2008-07-25 10:00:00,25.64,25.75,25.62,25.67,2359900.0,18.5872,18.6669,18.5727,18.6089,2359900.0
2008-07-25 10:10:00,25.66,25.9,25.66,25.85,1887900.0,18.6017,18.7757,18.6017,18.7394,1887900.0
2008-07-25 10:20:00,25.84,25.88,25.73,25.77,1156400.0,18.7322,18.7612,18.6524,18.6814,1156400.0
2008-07-25 10:30:00,25.77,25.78,25.64,25.66,1155100.0,18.6814,18.6887,18.5872,18.6017,1155100.0
2008-07-25 10:40:00,25.66,25.83,25.65,25.8,943100.0,18.6017,18.7249,18.5944,18.7032,943100.0
2008-07-25 10:50:00,25.8,25.86,25.8,25.84,1056300.0,18.7032,18.7467,18.7032,18.7322,1056300.0
2008-07-25 11:00:00,25.83,25.85,25.79,25.82,832500.0,18.7249,18.7394,18.6959,18.7177,832500.0
2008-07-25 11:10:00,25.82,25.91,25.75,25.87,1253500.0,18.7177,18.7829,18.6669,18.7539,1253500.0
2008-07-25 11:20:00,25.87,25.89,25.76,25.78,1317500.0,18.7539,18.7684,18.6742,18.6887,1317500.0
2008-07-25 11:30:00,25.78,25.85,25.78,25.82,1012800.0,18.6887,18.7394,18.6887,18.7177,1012800.0
2008-07-25 11:40:00,25.83,25.93,25.82,25.92,989200.0,18.7249,18.7974,18.7177,18.7902,989200.0
2008-07-25 11:50:00,25.92,25.93,25.87,25.91,1226300.0,18.7902,18.7974,18.7539,18.7829,1226300.0
2008-07-25 12:00:00,25.9,25.92,25.85,25.87,609100.0,18.7757,18.7902,18.7394,18.7539,609100.0
2008-07-25 12:10:00,25.87,25.88,25.8,25.8,465800.0,18.7539,18.7612,18.7032,18.7032,465800.0
2008-07-25 12:20:00,25.8,25.83,25.74,25.76,861100.0,18.7032,18.7249,18.6597,18.6742,861100.0
2008-07-25 12:30:00,25.76,25.78,25.73,25.74,525600.0,18.6742,18.6887,18.6524,18.6597,525600.0
2008-07-25 12:40:00,25.74,25.8,25.73,25.8,404000.0,18.6597,18.7032,18.6524,18.7032,404000.0
2008-07-25 12:50:00,25.8,25.81,25.73,25.77,511600.0,18.7032,18.7104,18.6524,18.6814,511600.0
2008-07-25 13:00:00,25.77,25.81,25.76,25.79,778700.0,18.6814,18.7104,18.6742,18.6959,778700.0
2008-07-25 13:10:00,25.79,25.81,25.69,25.77,1021900.0,18.6959,18.7104,18.6234,18.6814,1021900.0
2008-07-25 13:20:00,25.76,25.82,25.75,25.79,893900.0,18.6742,18.7177,18.6669,18.6959,893900.0
2008-07-25 13:30:00,25.8,25.82,25.78,25.8,546700.0,18.7032,18.7177,18.6887,18.7032,546700.0
2008-07-25 13:40:00,25.8,25.8,25.73,25.75,648400.0,18.7032,18.7032,18.6524,18.6669,648400.0
2008-07-25 13:50:00,25.75,25.79,25.74,25.78,677100.0,18.6669,18.6959,18.6597,18.6887,677100.0
2008-07-25 14:00:00,25.78,25.82,25.74,25.77,1144000.0,18.6887,18.7177,18.6597,18.6814,1144000.0
2008-07-25 14:10:00,25.78,25.79,25.75,25.78,668500.0,18.6887,18.6959,18.6669,18.6887,668500.0
2008-07-25 14:20:00,25.78,25.79,25.7,25.75,700700.0,18.6887,18.6959,18.6307,18.6669,700700.0
2008-07-25 14:30:00,25.75,25.8,25.74,25.79,960700.0,18.6669,18.7032,18.6597,18.6959,960700.0
2008-07-25 14:40:00,25.79,25.85,25.78,25.83,917800.0,18.6959,18.7394,18.6887,18.7249,917800.0
2008-07-25 14:50:00,25.84,25.93,25.81,25.91,2148200.0,18.7322,18.7974,18.7104,18.7829,2148200.0
2008-07-25 15:00:00,25.92,25.95,25.89,25.9,1562600.0,18.7902,18.8119,18.7684,18.7757,1562600.0
2008-07-25 15:10:00,25.91,25.97,25.88,25.96,1375300.0,18.7829,18.8264,18.7612,18.8192,1375300.0
2008-07-25 15:20:00,25.96,26.05,25.96,26.02,2428800.0,18.8192,18.8844,18.8192,18.8626,2428800.0
2008-07-25 15:30:00,26.03,26.07,25.99,26.04,1724200.0,18.8699,18.8989,18.8409,18.8771,1724200.0
2008-07-25 15:40:00,26.04,26.14,26.02,26.11,2830100.0,18.8771,18.9496,18.8626,18.9279,2830100.0
2008-07-25 15:50:00,26.11,26.22,26.11,26.14,5447800.0,18.9279,19.0076,18.9279,18.9496,5447800.0
2008-07-28 09:30:00,26.06,26.13,25.92,26.08,2068300.0,18.8916,18.9424,18.7902,18.9061,2068300.0
2008-07-28 09:40:00,26.08,26.11,25.92,25.97,1250400.0,18.9061,18.9279,18.7902,18.8264,1250400.0
2008-07-28 09:50:00,25.97,25.99,25.85,25.85,1368200.0,18.8264,18.8409,18.7394,18.7394,1368200.0
2008-07-28 10:00:00,25.85,26.05,25.84,26.0,1386700.0,18.7394,18.8844,18.7322,18.8481,1386700.0
2008-07-28 10:10:00,26.0,26.03,25.93,26.02,779900.0,18.8481,18.8699,18.7974,18.8626,779900.0
2008-07-28 10:20:00,26.02,26.03,25.92,26.02,970500.0,18.8626,18.8699,18.7902,18.8626,970500.0
2008-07-28 10:30:00,26.01,26.09,25.99,26.03,853300.0,18.8554,18.9134,18.8409,18.8699,853300.0
2008-07-28 10:40:00,26.04,26.04,25.94,26.0,743700.0,18.8771,18.8771,18.8047,18.8481,743700.0
2008-07-28 10:50:00,25.99,26.02,25.97,26.0,848600.0,18.8409,18.8626,18.8264,18.8481,848600.0
2008-07-28 11:00:00,26.0,26.01,25.89,25.89,757200.0,18.8481,18.8554,18.7684,18.7684,757200.0
2008-07-28 11:10:00,25.89,25.93,25.89,25.89,758400.0,18.7684,18.7974,18.7684,18.7684,758400.0
2008-07-28 11:20:00,25.89,25.9,25.79,25.79,945600.0,18.7684,18.7757,18.6959,18.6959,945600.0
2008-07-28 11:30:00,25.79,25.81,25.71,25.76,1428600.0,18.6959,18.7104,18.6379,18.6742,1428600.0
2008-07-28 11:40:00,25.75,25.78,25.68,25.76,1438500.0,18.6669,18.6887,18.6162,18.6742,1438500.0
2008-07-28 11:50:00,25.77,25.86,25.75,25.79,1807800.0,18.6814,18.7467,18.6669,18.6959,1807800.0
2008-07-28 12:00:00,25.79,25.85,25.77,25.81,1900700.0,18.6959,18.7394,18.6814,18.7104,1900700.0
2008-07-28 12:10:00,25.81,25.82,25.74,25.8,1036500.0,18.7104,18.7177,18.6597,18.7032,1036500.0
2008-07-28 12:20:00,25.8,25.81,25.75,25.79,674400.0,18.7032,18.7104,18.6669,18.6959,674400.0
2008-07-28 12:30:00,25.78,25.82,25.71,25.72,1219800.0,18.6887,18.7177,18.6379,18.6452,1219800.0
2008-07-28 12:40:00,25.71,25.75,25.62,25.64,1405500.0,18.6379,18.6669,18.5727,18.5872,1405500.0
2008-07-28 12:50:00,25.65,25.7,25.58,25.62,866000.0,18.5944,18.6307,18.5437,18.5727,866000.0
2008-07-28 13:00:00,25.62,25.63,25.56,25.61,982700.0,18.5727,18.5799,18.5292,18.5654,982700.0
2008-07-28 13:10:00,25.6,25.62,25.57,25.62,997500.0,18.5582,18.5727,18.5364,18.5727,997500.0
2008-07-28 13:20:00,25.61,25.68,25.6,25.66,739300.0,18.5654,18.6162,18.5582,18.6017,739300.0
2008-07-28 13:30:00,25.66,25.67,25.57,25.57,958900.0,18.6017,18.6089,18.5364,18.5364,958900.0
2008-07-28 13:40:00,25.57,25.65,25.57,25.6,1370500.0,18.5364,18.5944,18.5364,18.5582,1370500.0
2008-07-28 13:50:00,25.6,25.68,25.59,25.63,700700.0,18.5582,18.6162,18.5509,18.5799,700700.0
2008-07-28 14:00:00,25.64,25.65,25.58,25.61,637600.0,18.5872,18.5944,18.5437,18.5654,637600.0
2008-07-28 14:10:00,25.6,25.62,25.5,25.53,1666300.0,18.5582,18.5727,18.4857,18.5074,1666300.0
2008-07-28 14:20:00,25.53,25.59,25.51,25.51,1712700.0,18.5074,18.5509,18.4929,18.4929,1712700.0
2008-07-28 14:30:00,25.51,25.59,25.51,25.55,1219800.0,18.4929,18.5509,18.4929,18.5219,1219800.0
2008-07-28 14:40:00,25.54,25.61,25.51,25.54,1263000.0,18.5147,18.5654,18.4929,18.5147,1263000.0
2008-07-28 14:50:00,25.54,25.59,25.5,25.51,1656500.0,18.5147,18.5509,18.4857,18.4929,1656500.0
2008-07-28 15:00:00,25.51,25.54,25.48,25.49,1515100.0,18.4929,18.5147,18.4712,18.4784,1515100.0
2008-07-28 15:10:00,25.5,25.61,25.48,25.57,1995600.0,18.4857,18.5654,18.4712,18.5364,1995600.0
2008-07-28 15:20:00,25.58,25.61,25.5,25.52,1953800.0,18.5437,18.5654,18.4857,18.5002,1953800.0
2008-07-28 15:30:00,25.53,25.57,25.45,25.46,1900400.0,18.5074,18.5364,18.4494,18.4567,1900400.0
2008-07-28 15:40:00,25.45,25.48,25.35,25.37,3431400.0,18.4494,18.4712,18.3769,18.3914,3431400.0
2008-07-28 15:50:00,25.36,25.54,25.34,25.5,4230200.0,18.3842,18.5147,18.3697,18.4857,4230200.0
2008-07-29 09:30:00,25.56,25.62,25.4,25.57,2074700.0,18.5292,18.5727,18.4132,18.5364,2074700.0
2008-07-29 09:40:00,25.57,25.76,25.56,25.68,1858100.0,18.5364,18.6742,18.5292,18.6162,1858100.0
2008-07-29 09:50:00,25.68,25.87,25.67,25.86,1564700.0,18.6162,18.7539,18.6089,18.7467,1564700.0
2008-07-29 10:00:00,25.86,26.06,25.85,25.97,2295300.0,18.7467,18.8916,18.7394,18.8264,2295300.0
2008-07-29 10:10:00,25.97,26.01,25.94,25.97,1970300.0,18.8264,18.8554,18.8047,18.8264,1970300.0
2008-07-29 10:20:00,25.96,26.03,25.87,26.0,1653900.0,18.8192,18.8699,18.7539,18.8481,1653900.0
2008-07-29 10:30:00,26.0,26.05,25.96,26.01,1464200.0,18.8481,18.8844,18.8192,18.8554,1464200.0
2008-07-29 10:40:00,26.01,26.11,25.99,26.1,1903400.0,18.8554,18.9279,18.8409,18.9206,1903400.0
2008-07-29 10:50:00,26.09,26.1,26.02,26.03,1238300.0,18.9134,18.9206,18.8626,18.8699,1238300.0
2008-07-29 11:00:00,26.03,26.1,26.03,26.1,1769700.0,18.8699,18.9206,18.8699,18.9206,1769700.0
2008-07-29 11:10:00,26.1,26.19,26.08,26.14,2113400.0,18.9206,18.9859,18.9061,18.9496,2113400.0
2008-07-29 11:20:00,26.14,26.15,26.05,26.05,916500.0,18.9496,18.9569,18.8844,18.8844,916500.0
2008-07-29 11:30:00,26.05,26.09,26.0,26.03,1415000.0,18.8844,18.9134,18.8481,18.8699,1415000.0
2008-07-29 11:40:00,26.04,26.11,26.01,26.06,1187600.0,18.8771,18.9279,18.8554,18.8916,1187600.0
2008-07-29 11:50:00,26.06,26.1,26.01,26.1,519400.0,18.8916,18.9206,18.8554,18.9206,519400.0
2008-07-29 12:00:00,26.1,26.18,26.07,26.14,1692000.0,18.9206,18.9786,18.8989,18.9496,1692000.0
2008-07-29 12:10:00,26.14,26.17,26.09,26.12,970300.0,18.9496,18.9714,18.9134,18.9351,970300.0
2008-07-29 12:20:00,26.12,26.16,26.09,26.14,1732900.0,18.9351,18.9641,18.9134,18.9496,1732900.0
2008-07-29 12:30:00,26.15,26.15,26.1,26.11,868600.0,18.9569,18.9569,18.9206,18.9279,868600.0
2008-07-29 12:40:00,26.11,26.14,26.09,26.1,1142100.0,18.9279,18.9496,18.9134,18.9206,1142100.0
2008-07-29 12:50:00,26.1,26.13,26.0,26.05,1388200.0,18.9206,18.9424,18.8481,18.8844,1388200.0
2008-07-29 13:00:00,26.04,26.05,25.94,25.95,2657900.0,18.8771,18.8844,18.8047,18.8119,2657900.0
2008-07-29 13:10:00,25.96,26.03,25.94,26.03,636200.0,18.8192,18.8699,18.8047,18.8699,636200.0
2008-07-29 13:20:00,26.04,26.05,25.98,26.04,597900.0,18.8771,18.8844,18.8336,18.8771,597900.0
2008-07-29 13:30:00,26.04,26.11,26.03,26.07,577000.0,18.8771,18.9279,18.8699,18.8989,577000.0
2008-07-29 13:40:00,26.07,26.1,26.03,26.08,923600.0,18.8989,18.9206,18.8699,18.9061,923600.0
2008-07-29 13:50:00,26.07,26.14,26.07,26.11,956000.0,18.8989,18.9496,18.8989,18.9279,956000.0
2008-07-29 14:00:00,26.11,26.13,26.03,26.04,948000.0,18.9279,18.9424,18.8699,18.8771,948000.0
2008-07-29 14:10:00,26.04,26.09,25.95,25.99,2078600.0,18.8771,18.9134,18.8119,18.8409,2078600.0
2008-07-29 14:20:00,25.99,26.03,25.95,25.98,1120700.0,18.8409,18.8699,18.8119,18.8336,1120700.0
2008-07-29 14:30:00,25.98,25.99,25.94,25.95,681800.0,18.8336,18.8409,18.8047,18.8119,681800.0
2008-07-29 14:40:00,25.95,25.99,25.94,25.97,1009500.0,18.8119,18.8409,18.8047,18.8264,1009500.0
2008-07-29 14:50:00,25.97,26.01,25.95,26.0,865600.0,18.8264,18.8554,18.8119,18.8481,865600.0
2008-07-29 15:00:00,26.0,26.05,25.99,26.04,565300.0,18.8481,18.8844,18.8409,18.8771,565300.0
2008-07-29 15:10:00,26.04,26.07,26.01,26.07,1042100.0,18.8771,18.8989,18.8554,18.8989,1042100.0
2008-07-29 15:20:00,26.07,26.12,26.05,26.08,1588600.0,18.8989,18.9351,18.8844,18.9061,1588600.0
2008-07-29 15:30:00,26.08,26.1,26.05,26.1,1539000.0,18.9061,18.9206,18.8844,18.9206,1539000.0
2008-07-29 15:40:00,26.1,26.13,26.03,26.04,3494500.0,18.9206,18.9424,18.8699,18.8771,3494500.0
2008-07-29 15:50:00,26.05,26.15,26.05,26.1,2578900.0,18.8844,18.9569,18.8844,18.9206,2578900.0
2008-07-30 09:30:00,26.2,26.49,26.17,26.47,2609800.0,18.9931,19.2034,18.9714,19.1889,2609800.0
2008-07-30 09:40:00,26.47,26.49,26.16,26.2,1673100.0,19.1889,19.2034,18.9641,18.9931,1673100.0
2008-07-30 09:50:00,26.19,26.21,26.08,26.08,1581700.0,18.9859,19.0004,18.9061,18.9061,1581700.0
2008-07-30 10:00:00,26.09,26.21,26.08,26.21,1232300.0,18.9134,19.0004,18.9061,19.0004,1232300.0
2008-07-30 10:10:00,26.21,26.36,26.21,26.34,1617900.0,19.0004,19.1091,19.0004,19.0946,1617900.0
2008-07-30 10:20:00,26.34,26.49,26.31,26.43,1282600.0,19.0946,19.2034,19.0729,19.1599,1282600.0
2008-07-30 10:30:00,26.43,26.44,26.34,26.35,1474700.0,19.1599,19.1671,19.0946,19.1019,1474700.0
2008-07-30 10:40:00,26.34,26.47,26.26,26.39,1369600.0,19.0946,19.1889,19.0366,19.1309,1369600.0
2008-07-30 10:50:00,26.38,26.4,26.28,26.3,1082300.0,19.1236,19.1381,19.0511,19.0656,1082300.0
2008-07-30 11:00:00,26.29,26.34,26.22,26.29,1022800.0,19.0584,19.0946,19.0076,19.0584,1022800.0
2008-07-30 11:10:00,26.28,26.31,26.23,26.25,537400.0,19.0511,19.0729,19.0149,19.0294,537400.0
2008-07-30 11:20:00,26.25,26.28,26.14,26.18,1496000.0,19.0294,19.0511,18.9496,18.9786,1496000.0
2008-07-30 11:30:00,26.19,26.27,26.19,26.24,767700.0,18.9859,19.0439,18.9859,19.0221,767700.0
2008-07-30 11:40:00,26.24,26.25,26.2,26.23,653400.0,19.0221,19.0294,18.9931,19.0149,653400.0
2008-07-30 11:50:00,26.24,26.32,26.23,26.26,762900.0,19.0221,19.0801,19.0149,19.0366,762900.0
2008-07-30 12:00:00,26.27,26.28,26.16,26.17,585500.0,19.0439,19.0511,18.9641,18.9714,585500.0
2008-07-30 12:10:00,26.17,26.18,26.12,26.17,462700.0,18.9714,18.9786,18.9351,18.9714,462700.0
2008-07-30 12:20:00,26.18,26.21,26.11,26.14,758200.0,18.9786,19.0004,18.9279,18.9496,758200.0
2008-07-30 12:30:00,26.13,26.14,26.07,26.07,1106500.0,18.9424,18.9496,18.8989,18.8989,1106500.0
2008-07-30 12:40:00,26.08,26.08,25.98,26.02,927300.0,18.9061,18.9061,18.8336,18.8626,927300.0
2008-07-30 12:50:00,26.01,26.09,26.0,26.05,1410600.0,18.8554,18.9134,18.8481,18.8844,1410600.0
2008-07-30 13:00:00,26.04,26.05,26.0,26.0,973300.0,18.8771,18.8844,18.8481,18.8481,973300.0
2008-07-30 13:10:00,26.0,26.06,26.0,26.04,1047000.0,18.8481,18.8916,18.8481,18.8771,1047000.0
2008-07-30 13:20:00,26.04,26.11,26.03,26.09,1079800.0,18.8771,18.9279,18.8699,18.9134,1079800.0
2008-07-30 13:30:00,26.09,26.1,26.0,26.08,953600.0,18.9134,18.9206,18.8481,18.9061,953600.0
2008-07-30 13:40:00,26.08,26.1,26.06,26.09,805600.0,18.9061,18.9206,18.8916,18.9134,805600.0
2008-07-30 13:50:00,26.08,26.09,25.93,25.98,1568500.0,18.9061,18.9134,18.7974,18.8336,1568500.0
2008-07-30 14:00:00,25.99,25.99,25.94,25.98,1716000.0,18.8409,18.8409,18.8047,18.8336,1716000.0
2008-07-30 14:10:00,25.97,26.01,25.93,25.96,1086500.0,18.8264,18.8554,18.7974,18.8192,1086500.0
2008-07-30 14:20:00,25.97,26.03,25.91,26.01,2207600.0,18.8264,18.8699,18.7829,18.8554,2207600.0
2008-07-30 14:30:00,26.0,26.09,26.0,26.06,1181200.0,18.8481,18.9134,18.8481,18.8916,1181200.0
2008-07-30 14:40:00,26.07,26.1,26.02,26.02,1340600.0,18.8989,18.9206,18.8626,18.8626,1340600.0
2008-07-30 14:50:00,26.03,26.08,26.0,26.07,1018100.0,18.8699,18.9061,18.8481,18.8989,1018100.0
2008-07-30 15:00:00,26.07,26.1,25.96,25.98,962700.0,18.8989,18.9206,18.8192,18.8336,962700.0
2008-07-30 15:10:00,25.97,26.02,25.9,26.0,1312600.0,18.8264,18.8626,18.7757,18.8481,1312600.0
2008-07-30 15:20:00,26.0,26.08,26.0,26.06,904400.0,18.8481,18.9061,18.8481,18.8916,904400.0
2008-07-30 15:30:00,26.06,26.27,26.06,26.25,1820800.0,18.8916,19.0439,18.8916,19.0294,1820800.0
2008-07-30 15:40:00,26.25,26.29,26.17,26.19,1681000.0,19.0294,19.0584,18.9714,18.9859,1681000.0
2008-07-30 15:50:00,26.19,26.23,26.16,26.23,2729400.0,18.9859,19.0149,18.9641,19.0149,2729400.0
2008-07-31 09:30:00,25.86,25.96,25.79,25.9,2024600.0,18.7467,18.8192,18.6959,18.7757,2024600.0
2008-07-31 09:40:00,25.9,25.98,25.83,25.98,1718300.0,18.7757,18.8336,18.7249,18.8336,1718300.0
2008-07-31 09:50:00,25.98,26.13,25.97,26.0,2004300.0,18.8336,18.9424,18.8264,18.8481,2004300.0
2008-07-31 10:00:00,26.0,26.03,25.95,26.02,1591600.0,18.8481,18.8699,18.8119,18.8626,1591600.0
2008-07-31 10:10:00,26.02,26.13,26.0,26.07,1528800.0,18.8626,18.9424,18.8481,18.8989,1528800.0
2008-07-31 10:20:00,26.08,26.17,26.05,26.08,2171500.0,18.9061,18.9714,18.8844,18.9061,2171500.0
2008-07-31 10:30:00,26.08,26.1,26.06,26.09,1293800.0,18.9061,18.9206,18.8916,18.9134,1293800.0
2008-07-31 10:40:00,26.09,26.16,26.05,26.06,1308600.0,18.9134,18.9641,18.8844,18.8916,1308600.0
2008-07-31 10:50:00,26.07,26.14,26.05,26.14,968000.0,18.8989,18.9496,18.8844,18.9496,968000.0
2008-07-31 11:00:00,26.13,26.18,26.11,26.15,1398000.0,18.9424,18.9786,18.9279,18.9569,1398000.0
2008-07-31 11:10:00,26.16,26.24,26.15,26.21,1163200.0,18.9641,19.0221,18.9569,19.0004,1163200.0
2008-07-31 11:20:00,26.22,26.28,26.17,26.23,2021700.0,19.0076,19.0511,18.9714,19.0149,2021700.0
2008-07-31 11:30:00,26.24,26.25,26.13,26.16,1374400.0,19.0221,19.0294,18.9424,18.9641,1374400.0
2008-07-31 11:40:00,26.16,26.19,26.15,26.15,646800.0,18.9641,18.9859,18.9569,18.9569,646800.0
2008-07-31 11:50:00,26.16,26.19,26.14,26.17,1096100.0,18.9641,18.9859,18.9496,18.9714,1096100.0
2008-07-31 12:00:00,26.18,26.2,26.16,26.19,767600.0,18.9786,18.9931,18.9641,18.9859,767600.0
2008-07-31 12:10:00,26.18,26.19,26.06,26.07,1395600.0,18.9786,18.9859,18.8916,18.8989,1395600.0
2008-07-31 12:20:00,26.08,26.12,26.05,26.1,1014800.0,18.9061,18.9351,18.8844,18.9206,1014800.0
2008-07-31 12:30:00,26.1,26.18,26.09,26.12,952500.0,18.9206,18.9786,18.9134,18.9351,952500.0
2008-07-31 12:40:00,26.12,26.16,26.06,26.12,1110600.0,18.9351,18.9641,18.8916,18.9351,1110600.0
2008-07-31 12:50:00,26.13,26.13,26.03,26.04,612300.0,18.9424,18.9424,18.8699,18.8771,612300.0
2008-07-31 13:00:00,26.05,26.12,26.04,26.12,672800.0,18.8844,18.9351,18.8771,18.9351,672800.0
2008-07-31 13:10:00,26.12,26.2,26.09,26.17,1030900.0,18.9351,18.9931,18.9134,18.9714,1030900.0
2008-07-31 13:20:00,26.17,26.18,26.09,26.12,832900.0,18.9714,18.9786,18.9134,18.9351,832900.0
2008-07-31 13:30:00,26.12,26.15,26.08,26.15,631100.0,18.9351,18.9569,18.9061,18.9569,631100.0
2008-07-31 13:40:00,26.14,26.2,26.14,26.16,699200.0,18.9496,18.9931,18.9496,18.9641,699200.0
2008-07-31 13:50:00,26.16,26.17,26.08,26.08,476600.0,18.9641,18.9714,18.9061,18.9061,476600.0
2008-07-31 14:00:00,26.09,26.14,26.08,26.13,772900.0,18.9134,18.9496,18.9061,18.9424,772900.0
2008-07-31 14:10:00,26.14,26.18,26.1,26.16,871800.0,18.9496,18.9786,18.9206,18.9641,871800.0
2008-07-31 14:20:00,26.16,26.19,26.1,26.11,879300.0,18.9641,18.9859,18.9206,18.9279,879300.0
2008-07-31 14:30:00,26.11,26.23,26.11,26.23,1197600.0,18.9279,19.0149,18.9279,19.0149,1197600.0
2008-07-31 14:40:00,26.23,26.23,26.12,26.15,1057000.0,19.0149,19.0149,18.9351,18.9569,1057000.0
2008-07-31 14:50:00,26.15,26.19,26.13,26.13,1028400.0,18.9569,18.9859,18.9424,18.9424,1028400.0
2008-07-31 15:00:00,26.13,26.2,26.1,26.13,1301600.0,18.9424,18.9931,18.9206,18.9424,1301600.0
2008-07-31 15:10:00,26.13,26.15,26.03,26.05,1237800.0,18.9424,18.9569,18.8699,18.8844,1237800.0
2008-07-31 15:20:00,26.05,26.08,25.99,26.0,1793900.0,18.8844,18.9061,18.8409,18.8481,1793900.0
2008-07-31 15:30:00,26.0,26.04,25.95,25.97,1766700.0,18.8481,18.8771,18.8119,18.8264,1766700.0
2008-07-31 15:40:00,25.97,26.0,25.86,25.86,2660000.0,18.8264,18.8481,18.7467,18.7467,2660000.0
2008-07-31 15:50:00,25.86,25.87,25.71,25.74,5633200.0,18.7467,18.7539,18.6379,18.6597,5633200.0
2008-08-01 09:30:00,25.92,25.95,25.65,25.67,2257100.0,18.7902,18.8119,18.5944,18.6089,2257100.0
2008-08-01 09:40:00,25.67,25.69,25.42,25.43,3299900.0,18.6089,18.6234,18.4277,18.4349,3299900.0
2008-08-01 09:50:00,25.44,25.45,25.07,25.24,4560900.0,18.4422,18.4494,18.174,18.2972,4560900.0
2008-08-01 10:00:00,25.24,25.37,25.2,25.24,6838300.0,18.2972,18.3914,18.2682,18.2972,6838300.0
2008-08-01 10:10:00,25.25,25.27,25.18,25.25,3380200.0,18.3045,18.319,18.2537,18.3045,3380200.0
2008-08-01 10:20:00,25.26,25.27,25.18,25.25,1615100.0,18.3117,18.319,18.2537,18.3045,1615100.0
2008-08-01 10:30:00,25.26,25.31,25.24,25.26,2752200.0,18.3117,18.3479,18.2972,18.3117,2752200.0
2008-08-01 10:40:00,25.26,25.34,25.25,25.27,2156900.0,18.3117,18.3697,18.3045,18.319,2156900.0
2008-08-01 10:50:00,25.27,25.29,25.2,25.25,1735900.0,18.319,18.3334,18.2682,18.3045,1735900.0
2008-08-01 11:00:00,25.25,25.27,25.2,25.25,1941800.0,18.3045,18.319,18.2682,18.3045,1941800.0
2008-08-01 11:10:00,25.25,25.25,25.18,25.21,1565300.0,18.3045,18.3045,18.2537,18.2755,1565300.0
2008-08-01 11:20:00,25.21,25.23,25.19,25.2,1454100.0,18.2755,18.29,18.261,18.2682,1454100.0
2008-08-01 11:30:00,25.21,25.27,25.2,25.25,1615900.0,18.2755,18.319,18.2682,18.3045,1615900.0
2008-08-01 11:40:00,25.25,25.26,25.22,25.24,1253200.0,18.3045,18.3117,18.2827,18.2972,1253200.0
2008-08-01 11:50:00,25.24,25.26,25.21,25.24,1354500.0,18.2972,18.3117,18.2755,18.2972,1354500.0
2008-08-01 12:00:00,25.25,25.25,25.2,25.2,1902000.0,18.3045,18.3045,18.2682,18.2682,1902000.0
2008-08-01 12:10:00,25.2,25.24,25.2,25.2,1174000.0,18.2682,18.2972,18.2682,18.2682,1174000.0
2008-08-01 12:20:00,25.2,25.23,25.19,25.22,897200.0,18.2682,18.29,18.261,18.2827,897200.0
2008-08-01 12:30:00,25.23,25.27,25.19,25.24,1238500.0,18.29,18.319,18.261,18.2972,1238500.0
2008-08-01 12:40:00,25.24,25.25,25.21,25.22,685100.0,18.2972,18.3045,18.2755,18.2827,685100.0
2008-08-01 12:50:00,25.21,25.25,25.19,25.25,1247000.0,18.2755,18.3045,18.261,18.3045,1247000.0
2008-08-01 13:00:00,25.24,25.32,25.23,25.3,1790800.0,18.2972,18.3552,18.29,18.3407,1790800.0
2008-08-01 13:10:00,25.29,25.38,25.29,25.37,855100.0,18.3334,18.3987,18.3334,18.3914,855100.0
2008-08-01 13:20:00,25.38,25.42,25.34,25.39,1171400.0,18.3987,18.4277,18.3697,18.4059,1171400.0
2008-08-01 13:30:00,25.38,25.41,25.3,25.39,1974700.0,18.3987,18.4204,18.3407,18.4059,1974700.0
2008-08-01 13:40:00,25.4,25.45,25.37,25.45,1431600.0,18.4132,18.4494,18.3914,18.4494,1431600.0
2008-08-01 13:50:00,25.45,25.48,25.38,25.39,1093200.0,18.4494,18.4712,18.3987,18.4059,1093200.0
2008-08-01 14:00:00,25.38,25.4,25.3,25.38,1067900.0,18.3987,18.4132,18.3407,18.3987,1067900.0
2008-08-01 14:10:00,25.38,25.43,25.33,25.38,1262900.0,18.3987,18.4349,18.3624,18.3987,1262900.0
2008-08-01 14:20:00,25.39,25.45,25.37,25.43,1187300.0,18.4059,18.4494,18.3914,18.4349,1187300.0
2008-08-01 14:30:00,25.44,25.5,25.41,25.45,1415300.0,18.4422,18.4857,18.4204,18.4494,1415300.0
2008-08-01 14:40:00,25.44,25.51,25.41,25.5,2201300.0,18.4422,18.4929,18.4204,18.4857,2201300.0
2008-08-01 14:50:00,25.49,25.51,25.25,25.49,1987300.0,18.4784,18.4929,18.3045,18.4784,1987300.0
2008-08-01 15:00:00,25.48,25.52,25.37,25.46,1819200.0,18.4712,18.5002,18.3914,18.4567,1819200.0
2008-08-01 15:10:00,25.47,25.51,25.37,25.41,1923800.0,18.4639,18.4929,18.3914,18.4204,1923800.0
2008-08-01 15:20:00,25.42,25.44,25.39,25.44,853400.0,18.4277,18.4422,18.4059,18.4422,853400.0
2008-08-01 15:30:00,25.43,25.48,25.41,25.45,1981800.0,18.4349,18.4712,18.4204,18.4494,1981800.0
2008-08-01 15:40:00,25.46,25.5,25.41,25.44,1998300.0,18.4567,18.4857,18.4204,18.4422,1998300.0
2008-08-01 15:50:00,25.44,25.5,25.39,25.44,3746700.0,18.4422,18.4857,18.4059,18.4422,3746700.0
2008-08-04 09:30:00,25.38,25.5,25.18,25.2,2241300.0,18.3987,18.4857,18.2537,18.2682,2241300.0
2008-08-04 09:40:00,25.19,25.21,25.15,25.16,1717800.0,18.261,18.2755,18.232,18.2392,1717800.0
2008-08-04 09:50:00,25.16,25.17,25.12,25.16,2138400.0,18.2392,18.2465,18.2102,18.2392,2138400.0
2008-08-04 10:00:00,25.16,25.23,25.11,25.23,3705900.0,18.2392,18.29,18.203,18.29,3705900.0
2008-08-04 10:10:00,25.23,25.28,25.21,25.25,2407000.0,18.29,18.3262,18.2755,18.3045,2407000.0
2008-08-04 10:20:00,25.24,25.27,25.2,25.23,1550000.0,18.2972,18.319,18.2682,18.29,1550000.0
2008-08-04 10:30:00,25.23,25.25,25.2,25.2,710200.0,18.29,18.3045,18.2682,18.2682,710200.0
2008-08-04 10:40:00,25.2,25.22,25.17,25.22,1558300.0,18.2682,18.2827,18.2465,18.2827,1558300.0
2008-08-04 10:50:00,25.22,25.25,25.2,25.25,905200.0,18.2827,18.3045,18.2682,18.3045,905200.0
2008-08-04 11:00:00,25.24,25.25,25.21,25.24,669100.0,18.2972,18.3045,18.2755,18.2972,669100.0
2008-08-04 11:10:00,25.24,25.25,25.21,25.24,781200.0,18.2972,18.3045,18.2755,18.2972,781200.0
2008-08-04 11:20:00,25.24,25.25,25.21,25.23,1239300.0,18.2972,18.3045,18.2755,18.29,1239300.0
2008-08-04 11:30:00,25.24,25.44,25.23,25.44,2441600.0,18.2972,18.4422,18.29,18.4422,2441600.0
2008-08-04 11:40:00,25.44,25.55,25.33,25.33,1851500.0,18.4422,18.5219,18.3624,18.3624,1851500.0
2008-08-04 11:50:00,25.33,25.35,25.28,25.33,837600.0,18.3624,18.3769,18.3262,18.3624,837600.0
2008-08-04 12:00:00,25.33,25.33,25.21,25.24,1091400.0,18.3624,18.3624,18.2755,18.2972,1091400.0
2008-08-04 12:10:00,25.24,25.36,25.23,25.28,1680800.0,18.2972,18.3842,18.29,18.3262,1680800.0
2008-08-04 12:20:00,25.27,25.3,25.22,25.29,1125600.0,18.319,18.3407,18.2827,18.3334,1125600.0
2008-08-04 12:30:00,25.29,25.33,25.26,25.26,713800.0,18.3334,18.3624,18.3117,18.3117,713800.0
2008-08-04 12:40:00,25.27,25.27,25.24,25.25,353200.0,18.319,18.319,18.2972,18.3045,353200.0
2008-08-04 12:50:00,25.24,25.26,25.22,25.25,841000.0,18.2972,18.3117,18.2827,18.3045,841000.0
2008-08-04 13:00:00,25.24,25.32,25.22,25.32,1342500.0,18.2972,18.3552,18.2827,18.3552,1342500.0
2008-08-04 13:10:00,25.32,25.38,25.29,25.31,915700.0,18.3552,18.3987,18.3334,18.3479,915700.0
2008-08-04 13:20:00,25.31,25.35,25.27,25.27,810900.0,18.3479,18.3769,18.319,18.319,810900.0
2008-08-04 13:30:00,25.27,25.31,25.26,25.3,711800.0,18.319,18.3479,18.3117,18.3407,711800.0
2008-08-04 13:40:00,25.31,25.34,25.31,25.33,618700.0,18.3479,18.3697,18.3479,18.3624,618700.0
2008-08-04 13:50:00,25.32,25.36,25.27,25.3,917500.0,18.3552,18.3842,18.319,18.3407,917500.0
2008-08-04 14:00:00,25.3,25.3,25.27,25.28,472600.0,18.3407,18.3407,18.319,18.3262,472600.0
2008-08-04 14:10:00,25.29,25.3,25.26,25.27,543700.0,18.3334,18.3407,18.3117,18.319,543700.0
2008-08-04 14:20:00,25.26,25.35,25.26,25.33,1209800.0,18.3117,18.3769,18.3117,18.3624,1209800.0
2008-08-04 14:30:00,25.33,25.36,25.31,25.35,814700.0,18.3624,18.3842,18.3479,18.3769,814700.0
2008-08-04 14:40:00,25.35,25.47,25.34,25.42,1854800.0,18.3769,18.4639,18.3697,18.4277,1854800.0
2008-08-04 14:50:00,25.42,25.44,25.39,25.4,807600.0,18.4277,18.4422,18.4059,18.4132,807600.0
2008-08-04 15:00:00,25.39,25.43,25.37,25.4,955400.0,18.4059,18.4349,18.3914,18.4132,955400.0
2008-08-04 15:10:00,25.41,25.44,25.34,25.36,1161300.0,18.4204,18.4422,18.3697,18.3842,1161300.0
2008-08-04 15:20:00,25.36,25.37,25.3,25.33,1604100.0,18.3842,18.3914,18.3407,18.3624,1604100.0
2008-08-04 15:30:00,25.33,25.36,25.28,25.35,1639900.0,18.3624,18.3842,18.3262,18.3769,1639900.0
2008-08-04 15:40:00,25.35,25.35,25.23,25.24,3396100.0,18.3769,18.3769,18.29,18.2972,3396100.0
2008-08-04 15:50:00,25.25,25.3,25.2,25.24,3376900.0,18.3045,18.3407,18.2682,18.2972,3376900.0
2008-08-05 09:30:00,25.66,25.69,25.52,25.55,2168700.0,18.6017,18.6234,18.5002,18.5219,2168700.0
2008-08-05 09:40:00,25.56,25.59,25.5,25.55,1294200.0,18.5292,18.5509,18.4857,18.5219,1294200.0
2008-08-05 09:50:00,25.55,25.66,25.52,25.63,1643200.0,18.5219,18.6017,18.5002,18.5799,1643200.0
2008-08-05 10:00:00,25.63,25.68,25.6,25.63,2532500.0,18.5799,18.6162,18.5582,18.5799,2532500.0
2008-08-05 10:10:00,25.63,25.74,25.62,25.69,1586000.0,18.5799,18.6597,18.5727,18.6234,1586000.0
2008-08-05 10:20:00,25.7,25.73,25.67,25.72,1018800.0,18.6307,18.6524,18.6089,18.6452,1018800.0
2008-08-05 10:30:00,25.72,25.72,25.64,25.64,1168600.0,18.6452,18.6452,18.5872,18.5872,1168600.0
2008-08-05 10:40:00,25.65,25.69,25.6,25.66,2427700.0,18.5944,18.6234,18.5582,18.6017,2427700.0
2008-08-05 10:50:00,25.66,25.75,25.65,25.72,2623200.0,18.6017,18.6669,18.5944,18.6452,2623200.0
2008-08-05 11:00:00,25.72,25.82,25.71,25.77,1846400.0,18.6452,18.7177,18.6379,18.6814,1846400.0
2008-08-05 11:10:00,25.76,25.83,25.76,25.78,1549100.0,18.6742,18.7249,18.6742,18.6887,1549100.0
2008-08-05 11:20:00,25.78,25.9,25.78,25.87,2776200.0,18.6887,18.7757,18.6887,18.7539,2776200.0
2008-08-05 11:30:00,25.87,25.97,25.87,25.92,1880500.0,18.7539,18.8264,18.7539,18.7902,1880500.0
2008-08-05 11:40:00,25.93,25.98,25.85,25.98,2200100.0,18.7974,18.8336,18.7394,18.8336,2200100.0
2008-08-05 11:50:00,25.98,25.99,25.89,25.94,1728100.0,18.8336,18.8409,18.7684,18.8047,1728100.0
2008-08-05 12:00:00,25.94,25.94,25.84,25.9,1368900.0,18.8047,18.8047,18.7322,18.7757,1368900.0
2008-08-05 12:10:00,25.9,25.99,25.88,25.97,1155600.0,18.7757,18.8409,18.7612,18.8264,1155600.0
2008-08-05 12:20:00,25.96,26.05,25.95,25.99,2579700.0,18.8192,18.8844,18.8119,18.8409,2579700.0
2008-08-05 12:30:00,25.99,26.03,25.92,26.0,1304400.0,18.8409,18.8699,18.7902,18.8481,1304400.0
2008-08-05 12:40:00,26.0,26.07,25.99,26.07,1977600.0,18.8481,18.8989,18.8409,18.8989,1977600.0
2008-08-05 12:50:00,26.07,26.11,26.03,26.1,1573800.0,18.8989,18.9279,18.8699,18.9206,1573800.0
2008-08-05 13:00:00,26.09,26.12,26.03,26.03,1408400.0,18.9134,18.9351,18.8699,18.8699,1408400.0
2008-08-05 13:10:00,26.04,26.04,26.01,26.02,509900.0,18.8771,18.8771,18.8554,18.8626,509900.0
2008-08-05 13:20:00,26.01,26.05,25.92,25.99,1651000.0,18.8554,18.8844,18.7902,18.8409,1651000.0
2008-08-05 13:30:00,26.0,26.02,25.95,25.96,1194300.0,18.8481,18.8626,18.8119,18.8192,1194300.0
2008-08-05 13:40:00,25.96,26.05,25.95,25.99,1857100.0,18.8192,18.8844,18.8119,18.8409,1857100.0
2008-08-05 13:50:00,25.99,26.04,25.9,25.9,1186800.0,18.8409,18.8771,18.7757,18.7757,1186800.0
2008-08-05 14:00:00,25.91,26.03,25.9,26.0,1157400.0,18.7829,18.8699,18.7757,18.8481,1157400.0
2008-08-05 14:10:00,26.0,26.18,25.89,25.97,2938800.0,18.8481,18.9786,18.7684,18.8264,2938800.0
2008-08-05 14:20:00,25.97,26.08,25.86,26.06,2666700.0,18.8264,18.9061,18.7467,18.8916,2666700.0
2008-08-05 14:30:00,26.06,26.16,26.06,26.06,1767000.0,18.8916,18.9641,18.8916,18.8916,1767000.0
2008-08-05 14:40:00,26.06,26.24,26.05,26.21,2096400.0,18.8916,19.0221,18.8844,19.0004,2096400.0
2008-08-05 14:50:00,26.22,26.22,26.11,26.12,960900.0,19.0076,19.0076,18.9279,18.9351,960900.0
2008-08-05 15:00:00,26.12,26.19,26.09,26.16,1599100.0,18.9351,18.9859,18.9134,18.9641,1599100.0
2008-08-05 15:10:00,26.16,26.23,26.16,26.18,1345000.0,18.9641,19.0149,18.9641,18.9786,1345000.0
2008-08-05 15:20:00,26.18,26.2,26.09,26.13,1532100.0,18.9786,18.9931,18.9134,18.9424,1532100.0
2008-08-05 15:30:00,26.13,26.14,26.07,26.1,1891200.0,18.9424,18.9496,18.8989,18.9206,1891200.0
2008-08-05 15:40:00,26.1,26.24,26.1,26.24,3295700.0,18.9206,19.0221,18.9206,19.0221,3295700.0
2008-08-05 15:50:00,26.23,26.28,26.13,26.19,5307800.0,19.0149,19.0511,18.9424,18.9859,5307800.0
2008-08-06 09:30:00,26.72,26.75,26.5,26.51,4853400.0,19.3701,19.3918,19.2106,19.2179,4853400.0
2008-08-06 09:40:00,26.51,26.57,26.38,26.45,3096700.0,19.2179,19.2614,19.1236,19.1744,3096700.0
2008-08-06 09:50:00,26.45,26.52,26.42,26.46,4058400.0,19.1744,19.2251,19.1526,19.1816,4058400.0
2008-08-06 10:00:00,26.46,26.5,26.4,26.49,1589900.0,19.1816,19.2106,19.1381,19.2034,1589900.0
2008-08-06 10:10:00,26.48,26.54,26.46,26.54,2027000.0,19.1961,19.2396,19.1816,19.2396,2027000.0
2008-08-06 10:20:00,26.54,26.58,26.51,26.53,1743600.0,19.2396,19.2686,19.2179,19.2324,1743600.0
2008-08-06 10:30:00,26.53,26.54,26.39,26.45,4181700.0,19.2324,19.2396,19.1309,19.1744,4181700.0
2008-08-06 10:40:00,26.46,26.48,26.39,26.4,2336200.0,19.1816,19.1961,19.1309,19.1381,2336200.0
2008-08-06 10:50:00,26.41,26.5,26.4,26.47,1848400.0,19.1454,19.2106,19.1381,19.1889,1848400.0
2008-08-06 11:00:00,26.47,26.5,26.45,26.49,2665100.0,19.1889,19.2106,19.1744,19.2034,2665100.0
2008-08-06 11:10:00,26.49,26.75,26.48,26.75,3331200.0,19.2034,19.3918,19.1961,19.3918,3331200.0
2008-08-06 11:20:00,26.74,26.87,26.69,26.87,2289700.0,19.3846,19.4788,19.3483,19.4788,2289700.0
2008-08-06 11:30:00,26.87,26.94,26.85,26.93,2627000.0,19.4788,19.5296,19.4643,19.5223,2627000.0
2008-08-06 11:40:00,26.94,26.95,26.83,26.88,1713800.0,19.5296,19.5368,19.4498,19.4861,1713800.0
2008-08-06 11:50:00,26.89,26.9,26.76,26.81,1897900.0,19.4933,19.5006,19.3991,19.4353,1897900.0
2008-08-06 12:00:00,26.81,26.85,26.77,26.79,1546100.0,19.4353,19.4643,19.4063,19.4208,1546100.0
2008-08-06 12:10:00,26.79,26.87,26.75,26.87,1331900.0,19.4208,19.4788,19.3918,19.4788,1331900.0
2008-08-06 12:20:00,26.87,26.95,26.86,26.88,1469100.0,19.4788,19.5368,19.4716,19.4861,1469100.0
2008-08-06 12:30:00,26.89,26.89,26.81,26.85,1118400.0,19.4933,19.4933,19.4353,19.4643,1118400.0
2008-08-06 12:40:00,26.86,26.9,26.76,26.76,1952000.0,19.4716,19.5006,19.3991,19.3991,1952000.0
2008-08-06 12:50:00,26.76,26.77,26.66,26.7,1678500.0,19.3991,19.4063,19.3266,19.3556,1678500.0
2008-08-06 13:00:00,26.7,26.75,26.66,26.74,1031600.0,19.3556,19.3918,19.3266,19.3846,1031600.0
2008-08-06 13:10:00,26.73,26.75,26.7,26.72,971300.0,19.3773,19.3918,19.3556,19.3701,971300.0
2008-08-06 13:20:00,26.73,26.81,26.7,26.81,693100.0,19.3773,19.4353,19.3556,19.4353,693100.0
2008-08-06 13:30:00,26.81,26.82,26.74,26.75,1864100.0,19.4353,19.4426,19.3846,19.3918,1864100.0
2008-08-06 13:40:00,26.75,26.77,26.69,26.75,1147700.0,19.3918,19.4063,19.3483,19.3918,1147700.0
2008-08-06 13:50:00,26.75,26.77,26.65,26.73,1656300.0,19.3918,19.4063,19.3194,19.3773,1656300.0
2008-08-06 14:00:00,26.74,26.8,26.73,26.78,1060600.0,19.3846,19.4281,19.3773,19.4136,1060600.0
2008-08-06 14:10:00,26.79,26.85,26.78,26.83,1442000.0,19.4208,19.4643,19.4136,19.4498,1442000.0
2008-08-06 14:20:00,26.83,26.93,26.83,26.9,2165500.0,19.4498,19.5223,19.4498,19.5006,2165500.0
2008-08-06 14:30:00,26.89,26.97,26.89,26.95,1374900.0,19.4933,19.5513,19.4933,19.5368,1374900.0
2008-08-06 14:40:00,26.96,27.05,26.94,27.05,2023300.0,19.5441,19.6093,19.5296,19.6093,2023300.0
2008-08-06 14:50:00,27.05,27.07,26.99,27.05,2141200.0,19.6093,19.6238,19.5658,19.6093,2141200.0
2008-08-06 15:00:00,27.05,27.12,27.05,27.1,1546400.0,19.6093,19.6601,19.6093,19.6456,1546400.0
2008-08-06 15:10:00,27.1,27.12,27.04,27.1,3130100.0,19.6456,19.6601,19.6021,19.6456,3130100.0
2008-08-06 15:20:00,27.11,27.16,27.06,27.09,4201900.0,19.6528,19.6891,19.6166,19.6383,4201900.0
2008-08-06 15:30:00,27.1,27.14,27.01,27.03,3582300.0,19.6456,19.6746,19.5803,19.5948,3582300.0
2008-08-06 15:40:00,27.04,27.1,27.0,27.05,4663400.0,19.6021,19.6456,19.5731,19.6093,4663400.0
2008-08-06 15:50:00,27.05,27.07,26.99,26.99,4264700.0,19.6093,19.6238,19.5658,19.5658,4264700.0
2008-08-07 09:30:00,26.88,26.95,26.73,26.8,2015500.0,19.4861,19.5368,19.3773,19.4281,2015500.0
2008-08-07 09:40:00,26.79,26.99,26.78,26.97,1563800.0,19.4208,19.5658,19.4136,19.5513,1563800.0
2008-08-07 09:50:00,26.97,27.11,26.96,27.1,1681500.0,19.5513,19.6528,19.5441,19.6456,1681500.0
2008-08-07 10:00:00,27.1,27.15,27.02,27.03,2105900.0,19.6456,19.6818,19.5876,19.5948,2105900.0
2008-08-07 10:10:00,27.04,27.15,26.98,27.15,2092200.0,19.6021,19.6818,19.5586,19.6818,2092200.0
2008-08-07 10:20:00,27.14,27.27,27.14,27.24,2476400.0,19.6746,19.7688,19.6746,19.7471,2476400.0
2008-08-07 10:30:00,27.23,27.34,27.2,27.31,2006300.0,19.7398,19.8196,19.7181,19.7978,2006300.0
2008-08-07 10:40:00,27.31,27.34,27.22,27.31,2232700.0,19.7978,19.8196,19.7326,19.7978,2232700.0
2008-08-07 10:50:00,27.3,27.5,27.28,27.49,2354800.0,19.7906,19.9355,19.7761,19.9283,2354800.0
2008-08-07 11:00:00,27.49,27.5,27.4,27.4,2426600.0,19.9283,19.9355,19.863,19.863,2426600.0
2008-08-07 11:10:00,27.4,27.49,27.36,27.36,2308200.0,19.863,19.9283,19.8341,19.8341,2308200.0
2008-08-07 11:20:00,27.36,27.54,27.33,27.52,2053800.0,19.8341,19.9645,19.8123,19.95,2053800.0
2008-08-07 11:30:00,27.52,27.62,27.45,27.58,1851100.0,19.95,20.0225,19.8993,19.9935,1851100.0
2008-08-07 11:40:00,27.58,27.59,27.49,27.55,1651500.0,19.9935,20.0008,19.9283,19.9718,1651500.0
2008-08-07 11:50:00,27.55,27.56,27.42,27.43,1946900.0,19.9718,19.979,19.8775,19.8848,1946900.0
2008-08-07 12:00:00,27.43,27.5,27.38,27.48,1802000.0,19.8848,19.9355,19.8485,19.921,1802000.0
2008-08-07 12:10:00,27.48,27.51,27.44,27.47,1176500.0,19.921,19.9428,19.892,19.9138,1176500.0
2008-08-07 12:20:00,27.47,27.55,27.45,27.53,1100800.0,19.9138,19.9718,19.8993,19.9573,1100800.0
2008-08-07 12:30:00,27.53,27.65,27.52,27.58,1511300.0,19.9573,20.0443,19.95,19.9935,1511300.0
2008-08-07 12:40:00,27.58,27.69,27.52,27.67,1544700.0,19.9935,20.0733,19.95,20.0588,1544700.0
2008-08-07 12:50:00,27.67,27.68,27.58,27.67,2219100.0,20.0588,20.066,19.9935,20.0588,2219100.0
2008-08-07 13:00:00,27.67,27.68,27.6,27.63,1485500.0,20.0588,20.066,20.008,20.0298,1485500.0
2008-08-07 13:10:00,27.63,27.69,27.63,27.67,1062900.0,20.0298,20.0733,20.0298,20.0588,1062900.0
2008-08-07 13:20:00,27.68,27.74,27.66,27.72,2024100.0,20.066,20.1095,20.0515,20.095,2024100.0
2008-08-07 13:30:00,27.72,27.75,27.61,27.64,1065200.0,20.095,20.1168,20.0153,20.037,1065200.0
2008-08-07 13:40:00,27.64,27.69,27.63,27.65,1156900.0,20.037,20.0733,20.0298,20.0443,1156900.0
2008-08-07 13:50:00,27.65,27.67,27.54,27.54,1039100.0,20.0443,20.0588,19.9645,19.9645,1039100.0
2008-08-07 14:00:00,27.54,27.56,27.49,27.5,1837200.0,19.9645,19.979,19.9283,19.9355,1837200.0
2008-08-07 14:10:00,27.49,27.55,27.48,27.54,1404200.0,19.9283,19.9718,19.921,19.9645,1404200.0
2008-08-07 14:20:00,27.54,27.55,27.49,27.5,1077600.0,19.9645,19.9718,19.9283,19.9355,1077600.0
2008-08-07 14:30:00,27.51,27.53,27.47,27.51,2207800.0,19.9428,19.9573,19.9138,19.9428,2207800.0
2008-08-07 14:40:00,27.5,27.52,27.4,27.45,2132400.0,19.9355,19.95,19.863,19.8993,2132400.0
2008-08-07 14:50:00,27.45,27.47,27.34,27.35,1546100.0,19.8993,19.9138,19.8196,19.8268,1546100.0
2008-08-07 15:00:00,27.35,27.49,27.34,27.48,2447400.0,19.8268,19.9283,19.8196,19.921,2447400.0
2008-08-07 15:10:00,27.47,27.54,27.46,27.49,2350000.0,19.9138,19.9645,19.9065,19.9283,2350000.0
2008-08-07 15:20:00,27.49,27.51,27.42,27.45,2199900.0,19.9283,19.9428,19.8775,19.8993,2199900.0
2008-08-07 15:30:00,27.45,27.46,27.37,27.4,3779300.0,19.8993,19.9065,19.8413,19.863,3779300.0
2008-08-07 15:40:00,27.41,27.49,27.38,27.38,3171200.0,19.8703,19.9283,19.8485,19.8485,3171200.0
2008-08-07 15:50:00,27.38,27.48,27.33,27.43,4378500.0,19.8485,19.921,19.8123,19.8848,4378500.0
2008-08-08 09:30:00,27.32,27.43,27.19,27.38,3324700.0,19.8051,19.8848,19.7108,19.8485,3324700.0
2008-08-08 09:40:00,27.39,27.52,27.34,27.45,3370800.0,19.8558,19.95,19.8196,19.8993,3370800.0
2008-08-08 09:50:00,27.45,27.73,27.44,27.67,2322200.0,19.8993,20.1023,19.892,20.0588,2322200.0
2008-08-08 10:00:00,27.68,27.99,27.65,27.97,3832200.0,20.066,20.2908,20.0443,20.2763,3832200.0
2008-08-08 10:10:00,27.97,28.23,27.94,28.13,5243800.0,20.2763,20.4647,20.2545,20.3922,5243800.0
2008-08-08 10:20:00,28.14,28.17,28.0,28.09,3957900.0,20.3995,20.4212,20.298,20.3632,3957900.0
2008-08-08 10:30:00,28.09,28.11,27.95,28.0,4304300.0,20.3632,20.3777,20.2618,20.298,4304300.0
2008-08-08 10:40:00,28.01,28.01,27.89,27.94,1711700.0,20.3053,20.3053,20.2183,20.2545,1711700.0
2008-08-08 10:50:00,27.94,27.97,27.81,27.86,1554900.0,20.2545,20.2763,20.1603,20.1965,1554900.0
2008-08-08 11:00:00,27.87,27.88,27.82,27.85,1041700.0,20.2038,20.211,20.1675,20.1893,1041700.0
2008-08-08 11:10:00,27.85,27.99,27.85,27.98,1135200.0,20.1893,20.2908,20.1893,20.2835,1135200.0
2008-08-08 11:20:00,27.97,27.99,27.94,27.98,1203100.0,20.2763,20.2908,20.2545,20.2835,1203100.0
2008-08-08 11:30:00,27.98,28.06,27.97,27.99,908200.0,20.2835,20.3415,20.2763,20.2908,908200.0
2008-08-08 11:40:00,28.0,28.01,27.92,27.96,1327200.0,20.298,20.3053,20.24,20.269,1327200.0
2008-08-08 11:50:00,27.96,28.03,27.95,28.0,1031000.0,20.269,20.3198,20.2618,20.298,1031000.0
2008-08-08 12:00:00,28.0,28.01,27.9,27.91,420500.0,20.298,20.3053,20.2255,20.2328,420500.0
2008-08-08 12:10:00,27.91,28.05,27.9,28.04,813900.0,20.2328,20.3343,20.2255,20.327,813900.0
2008-08-08 12:20:00,28.05,28.1,28.04,28.05,926200.0,20.3343,20.3705,20.327,20.3343,926200.0
2008-08-08 12:30:00,28.05,28.06,28.0,28.01,595700.0,20.3343,20.3415,20.298,20.3053,595700.0
2008-08-08 12:40:00,28.0,28.01,27.99,28.0,779000.0,20.298,20.3053,20.2908,20.298,779000.0
2008-08-08 12:50:00,28.0,28.01,27.96,27.99,1300900.0,20.298,20.3053,20.269,20.2908,1300900.0
2008-08-08 13:00:00,28.0,28.0,27.99,27.99,513900.0,20.298,20.298,20.2908,20.2908,513900.0
2008-08-08 13:10:00,27.99,27.99,27.94,27.96,952800.0,20.2908,20.2908,20.2545,20.269,952800.0
2008-08-08 13:20:00,27.97,28.09,27.96,28.07,1200400.0,20.2763,20.3632,20.269,20.3488,1200400.0
2008-08-08 13:30:00,28.06,28.08,28.04,28.05,1173700.0,20.3415,20.356,20.327,20.3343,1173700.0
2008-08-08 13:40:00,28.06,28.15,28.01,28.11,2757300.0,20.3415,20.4067,20.3053,20.3777,2757300.0
2008-08-08 13:50:00,28.12,28.13,28.03,28.07,1611200.0,20.385,20.3922,20.3198,20.3488,1611200.0
2008-08-08 14:00:00,28.06,28.1,28.05,28.06,1918200.0,20.3415,20.3705,20.3343,20.3415,1918200.0
2008-08-08 14:10:00,28.07,28.1,28.05,28.08,1260400.0,20.3488,20.3705,20.3343,20.356,1260400.0
2008-08-08 14:20:00,28.08,28.18,28.08,28.14,1269300.0,20.356,20.4285,20.356,20.3995,1269300.0
2008-08-08 14:30:00,28.15,28.17,28.11,28.15,938600.0,20.4067,20.4212,20.3777,20.4067,938600.0
2008-08-08 14:40:00,28.15,28.17,28.1,28.1,1286500.0,20.4067,20.4212,20.3705,20.3705,1286500.0
2008-08-08 14:50:00,28.1,28.12,28.06,28.08,1133600.0,20.3705,20.385,20.3415,20.356,1133600.0
2008-08-08 15:00:00,28.08,28.12,28.05,28.05,1732700.0,20.356,20.385,20.3343,20.3343,1732700.0
2008-08-08 15:10:00,28.05,28.07,27.97,28.0,3051900.0,20.3343,20.3488,20.2763,20.298,3051900.0
2008-08-08 15:20:00,28.01,28.06,27.96,28.0,1529600.0,20.3053,20.3415,20.269,20.298,1529600.0
2008-08-08 15:30:00,28.01,28.12,27.99,28.12,2462600.0,20.3053,20.385,20.2908,20.385,2462600.0
2008-08-08 15:40:00,28.11,28.14,28.09,28.12,2579300.0,20.3777,20.3995,20.3632,20.385,2579300.0
2008-08-08 15:50:00,28.13,28.19,28.02,28.07,5530800.0,20.3922,20.4357,20.3125,20.3488,5530800.0
2008-08-11 09:30:00,27.87,27.88,27.7,27.77,2286900.0,20.2038,20.211,20.0805,20.1313,2286900.0
2008-08-11 09:40:00,27.77,27.84,27.76,27.82,1464400.0,20.1313,20.182,20.124,20.1675,1464400.0
2008-08-11 09:50:00,27.82,28.07,27.82,28.03,2041600.0,20.1675,20.3488,20.1675,20.3198,2041600.0
2008-08-11 10:00:00,28.02,28.07,28.0,28.03,1863400.0,20.3125,20.3488,20.298,20.3198,1863400.0
2008-08-11 10:10:00,28.03,28.22,28.03,28.21,1410300.0,20.3198,20.4575,20.3198,20.4502,1410300.0
2008-08-11 10:20:00,28.21,28.34,28.2,28.3,2005800.0,20.4502,20.5445,20.443,20.5155,2005800.0
2008-08-11 10:30:00,28.31,28.33,28.22,28.24,2447300.0,20.5227,20.5372,20.4575,20.472,2447300.0
2008-08-11 10:40:00,28.24,28.25,28.12,28.19,1865000.0,20.472,20.4792,20.385,20.4357,1865000.0
2008-08-11 10:50:00,28.19,28.24,28.18,28.21,1379900.0,20.4357,20.472,20.4285,20.4502,1379900.0
2008-08-11 11:00:00,28.21,28.21,28.12,28.12,1921300.0,20.4502,20.4502,20.385,20.385,1921300.0
2008-08-11 11:10:00,28.12,28.13,28.07,28.09,1470800.0,20.385,20.3922,20.3488,20.3632,1470800.0
2008-08-11 11:20:00,28.09,28.18,28.09,28.15,1524000.0,20.3632,20.4285,20.3632,20.4067,1524000.0
2008-08-11 11:30:00,28.14,28.17,28.1,28.15,935500.0,20.3995,20.4212,20.3705,20.4067,935500.0
2008-08-11 11:40:00,28.15,28.16,28.13,28.15,910600.0,20.4067,20.414,20.3922,20.4067,910600.0
2008-08-11 11:50:00,28.15,28.3,28.15,28.29,1563800.0,20.4067,20.5155,20.4067,20.5082,1563800.0
2008-08-11 12:00:00,28.3,28.35,28.23,28.27,1617500.0,20.5155,20.5517,20.4647,20.4937,1617500.0
2008-08-11 12:10:00,28.27,28.3,28.24,28.3,571000.0,20.4937,20.5155,20.472,20.5155,571000.0
2008-08-11 12:20:00,28.3,28.38,28.29,28.37,1002100.0,20.5155,20.5735,20.5082,20.5662,1002100.0
2008-08-11 12:30:00,28.37,28.39,28.31,28.39,1422900.0,20.5662,20.5807,20.5227,20.5807,1422900.0
2008-08-11 12:40:00,28.38,28.4,28.27,28.27,866600.0,20.5735,20.588,20.4937,20.4937,866600.0
2008-08-11 12:50:00,28.28,28.32,28.25,28.31,542000.0,20.501,20.53,20.4792,20.5227,542000.0
2008-08-11 13:00:00,28.3,28.34,28.28,28.34,901400.0,20.5155,20.5445,20.501,20.5445,901400.0
2008-08-11 13:10:00,28.34,28.34,28.29,28.3,874500.0,20.5445,20.5445,20.5082,20.5155,874500.0
2008-08-11 13:20:00,28.3,28.32,28.26,28.3,1200900.0,20.5155,20.53,20.4865,20.5155,1200900.0
2008-08-11 13:30:00,28.3,28.33,28.29,28.31,1151100.0,20.5155,20.5372,20.5082,20.5227,1151100.0
2008-08-11 13:40:00,28.31,28.32,28.23,28.26,1974900.0,20.5227,20.53,20.4647,20.4865,1974900.0
2008-08-11 13:50:00,28.25,28.26,28.2,28.21,2383700.0,20.4792,20.4865,20.443,20.4502,2383700.0
2008-08-11 14:00:00,28.22,28.24,28.15,28.16,948900.0,20.4575,20.472,20.4067,20.414,948900.0
2008-08-11 14:10:00,28.16,28.17,28.12,28.13,1486800.0,20.414,20.4212,20.385,20.3922,1486800.0
2008-08-11 14:20:00,28.13,28.15,27.96,28.03,2446300.0,20.3922,20.4067,20.269,20.3198,2446300.0
2008-08-11 14:30:00,28.04,28.06,27.95,27.98,1369500.0,20.327,20.3415,20.2618,20.2835,1369500.0
2008-08-11 14:40:00,27.98,27.98,27.86,27.91,1658300.0,20.2835,20.2835,20.1965,20.2328,1658300.0
2008-08-11 14:50:00,27.9,27.91,27.79,27.82,2962700.0,20.2255,20.2328,20.1458,20.1675,2962700.0
2008-08-11 15:00:00,27.81,27.88,27.75,27.84,2686000.0,20.1603,20.211,20.1168,20.182,2686000.0
2008-08-11 15:10:00,27.83,27.88,27.81,27.81,1594600.0,20.1748,20.211,20.1603,20.1603,1594600.0
2008-08-11 15:20:00,27.82,27.85,27.71,27.75,2324900.0,20.1675,20.1893,20.0878,20.1168,2324900.0
2008-08-11 15:30:00,27.74,27.75,27.66,27.71,2401400.0,20.1095,20.1168,20.0515,20.0878,2401400.0
2008-08-11 15:40:00,27.71,27.83,27.71,27.83,1695400.0,20.0878,20.1748,20.0878,20.1748,1695400.0
2008-08-11 15:50:00,27.83,27.9,27.82,27.9,2046000.0,20.1748,20.2255,20.1675,20.2255,2046000.0
2008-08-12 09:30:00,27.76,27.89,27.68,27.78,3502400.0,20.124,20.2183,20.066,20.1385,3502400.0
2008-08-12 09:40:00,27.78,27.83,27.68,27.72,2537900.0,20.1385,20.1748,20.066,20.095,2537900.0
2008-08-12 09:50:00,27.71,27.8,27.69,27.73,1618900.0,20.0878,20.153,20.0733,20.1023,1618900.0
2008-08-12 10:00:00,27.73,27.83,27.7,27.75,1172400.0,20.1023,20.1748,20.0805,20.1168,1172400.0
2008-08-12 10:10:00,27.75,27.86,27.74,27.79,1763900.0,20.1168,20.1965,20.1095,20.1458,1763900.0
2008-08-12 10:20:00,27.81,27.81,27.72,27.74,990900.0,20.1603,20.1603,20.095,20.1095,990900.0
2008-08-12 10:30:00,27.73,27.74,27.68,27.71,2990400.0,20.1023,20.1095,20.066,20.0878,2990400.0
2008-08-12 10:40:00,27.71,27.72,27.6,27.6,1817800.0,20.0878,20.095,20.008,20.008,1817800.0
2008-08-12 10:50:00,27.6,27.73,27.58,27.69,1612300.0,20.008,20.1023,19.9935,20.0733,1612300.0
2008-08-12 11:00:00,27.69,27.78,27.67,27.77,1271100.0,20.0733,20.1385,20.0588,20.1313,1271100.0
2008-08-12 11:10:00,27.77,27.86,27.74,27.85,1014300.0,20.1313,20.1965,20.1095,20.1893,1014300.0
2008-08-12 11:20:00,27.84,28.3,27.84,28.26,3044900.0,20.182,20.5155,20.182,20.4865,3044900.0
2008-08-12 11:30:00,28.25,28.29,28.18,28.25,3326300.0,20.4792,20.5082,20.4285,20.4792,3326300.0
2008-08-12 11:40:00,28.24,28.36,28.2,28.27,1834700.0,20.472,20.559,20.443,20.4937,1834700.0
2008-08-12 11:50:00,28.27,28.33,28.21,28.23,1111200.0,20.4937,20.5372,20.4502,20.4647,1111200.0
2008-08-12 12:00:00,28.23,28.23,28.17,28.2,1004700.0,20.4647,20.4647,20.4212,20.443,1004700.0
2008-08-12 12:10:00,28.2,28.21,28.12,28.17,884000.0,20.443,20.4502,20.385,20.4212,884000.0
2008-08-12 12:20:00,28.17,28.22,28.16,28.17,449600.0,20.4212,20.4575,20.414,20.4212,449600.0
2008-08-12 12:30:00,28.17,28.18,28.1,28.1,701400.0,20.4212,20.4285,20.3705,20.3705,701400.0
2008-08-12 12:40:00,28.1,28.13,28.07,28.08,853400.0,20.3705,20.3922,20.3488,20.356,853400.0
2008-08-12 12:50:00,28.07,28.15,28.06,28.14,619800.0,20.3488,20.4067,20.3415,20.3995,619800.0
2008-08-12 13:00:00,28.14,28.16,28.09,28.14,776500.0,20.3995,20.414,20.3632,20.3995,776500.0
2008-08-12 13:10:00,28.14,28.15,28.08,28.11,723400.0,20.3995,20.4067,20.356,20.3777,723400.0
2008-08-12 13:20:00,28.11,28.16,28.08,28.12,918100.0,20.3777,20.414,20.356,20.385,918100.0
2008-08-12 13:30:00,28.12,28.13,28.07,28.11,781600.0,20.385,20.3922,20.3488,20.3777,781600.0
2008-08-12 13:40:00,28.11,28.24,28.1,28.2,774000.0,20.3777,20.472,20.3705,20.443,774000.0
2008-08-12 13:50:00,28.2,28.2,28.11,28.14,934900.0,20.443,20.443,20.3777,20.3995,934900.0
2008-08-12 14:00:00,28.14,28.24,28.13,28.2,876000.0,20.3995,20.472,20.3922,20.443,876000.0
2008-08-12 14:10:00,28.2,28.24,28.19,28.23,549900.0,20.443,20.472,20.4357,20.4647,549900.0
2008-08-12 14:20:00,28.23,28.35,28.22,28.31,1215100.0,20.4647,20.5517,20.4575,20.5227,1215100.0
2008-08-12 14:30:00,28.32,28.32,28.2,28.23,1529300.0,20.53,20.53,20.443,20.4647,1529300.0
2008-08-12 14:40:00,28.22,28.29,28.22,28.26,755600.0,20.4575,20.5082,20.4575,20.4865,755600.0
2008-08-12 14:50:00,28.27,28.28,28.17,28.17,1241300.0,20.4937,20.501,20.4212,20.4212,1241300.0
2008-08-12 15:00:00,28.18,28.2,28.05,28.16,2214600.0,20.4285,20.443,20.3343,20.414,2214600.0
2008-08-12 15:10:00,28.14,28.19,28.02,28.13,1915400.0,20.3995,20.4357,20.3125,20.3922,1915400.0
2008-08-12 15:20:00,28.12,28.2,28.09,28.15,1556400.0,20.385,20.443,20.3632,20.4067,1556400.0
2008-08-12 15:30:00,28.15,28.17,28.03,28.08,1959900.0,20.4067,20.4212,20.3198,20.356,1959900.0
2008-08-12 15:40:00,28.08,28.14,28.06,28.1,2071400.0,20.356,20.3995,20.3415,20.3705,2071400.0
2008-08-12 15:50:00,28.09,28.16,28.07,28.14,2856300.0,20.3632,20.414,20.3488,20.3995,2856300.0
2008-08-13 09:30:00,28.07,28.5,28.06,28.19,2267400.0,20.3488,20.6605,20.3415,20.4357,2267400.0
2008-08-13 09:40:00,28.2,28.38,28.19,28.29,1343400.0,20.443,20.5735,20.4357,20.5082,1343400.0
2008-08-13 09:50:00,28.28,28.3,28.21,28.28,1208100.0,20.501,20.5155,20.4502,20.501,1208100.0
2008-08-13 10:00:00,28.28,28.44,28.25,28.32,1397100.0,20.501,20.617,20.4792,20.53,1397100.0
2008-08-13 10:10:00,28.31,28.32,28.12,28.16,1296100.0,20.5227,20.53,20.385,20.414,1296100.0
2008-08-13 10:20:00,28.16,28.2,28.0,28.04,1510500.0,20.414,20.443,20.298,20.327,1510500.0
2008-08-13 10:30:00,28.04,28.12,28.0,28.03,1861200.0,20.327,20.385,20.298,20.3198,1861200.0
2008-08-13 10:40:00,28.03,28.11,28.0,28.1,1255500.0,20.3198,20.3777,20.298,20.3705,1255500.0
2008-08-13 10:50:00,28.09,28.12,28.05,28.11,506600.0,20.3632,20.385,20.3343,20.3777,506600.0
2008-08-13 11:00:00,28.12,28.12,28.0,28.0,754600.0,20.385,20.385,20.298,20.298,754600.0
2008-08-13 11:10:00,28.0,28.06,28.0,28.02,651900.0,20.298,20.3415,20.298,20.3125,651900.0
2008-08-13 11:20:00,28.01,28.07,28.0,28.04,777100.0,20.3053,20.3488,20.298,20.327,777100.0
2008-08-13 11:30:00,28.05,28.05,27.99,28.02,1077400.0,20.3343,20.3343,20.2908,20.3125,1077400.0
2008-08-13 11:40:00,28.02,28.03,28.0,28.01,786800.0,20.3125,20.3198,20.298,20.3053,786800.0
2008-08-13 11:50:00,28.01,28.03,27.98,28.0,1252700.0,20.3053,20.3198,20.2835,20.298,1252700.0
2008-08-13 12:00:00,28.0,28.02,27.98,27.99,762300.0,20.298,20.3125,20.2835,20.2908,762300.0
2008-08-13 12:10:00,27.99,28.09,27.97,28.06,1406800.0,20.2908,20.3632,20.2763,20.3415,1406800.0
2008-08-13 12:20:00,28.06,28.06,28.0,28.03,539500.0,20.3415,20.3415,20.298,20.3198,539500.0
2008-08-13 12:30:00,28.02,28.07,28.0,28.02,955600.0,20.3125,20.3488,20.298,20.3125,955600.0
2008-08-13 12:40:00,28.03,28.06,27.99,27.99,610400.0,20.3198,20.3415,20.2908,20.2908,610400.0
2008-08-13 12:50:00,27.99,28.02,27.99,28.01,906800.0,20.2908,20.3125,20.2908,20.3053,906800.0
2008-08-13 13:00:00,28.01,28.02,27.95,27.95,482600.0,20.3053,20.3125,20.2618,20.2618,482600.0
2008-08-13 13:10:00,27.95,27.96,27.89,27.95,1572200.0,20.2618,20.269,20.2183,20.2618,1572200.0
2008-08-13 13:20:00,27.95,27.98,27.92,27.96,1266200.0,20.2618,20.2835,20.24,20.269,1266200.0
2008-08-13 13:30:00,27.96,28.0,27.95,27.99,1011700.0,20.269,20.298,20.2618,20.2908,1011700.0
2008-08-13 13:40:00,27.99,28.05,27.95,27.95,1360600.0,20.2908,20.3343,20.2618,20.2618,1360600.0
2008-08-13 13:50:00,27.95,28.1,27.94,28.06,970400.0,20.2618,20.3705,20.2545,20.3415,970400.0
2008-08-13 14:00:00,28.06,28.1,28.03,28.06,789900.0,20.3415,20.3705,20.3198,20.3415,789900.0
2008-08-13 14:10:00,28.07,28.08,27.95,27.99,879700.0,20.3488,20.356,20.2618,20.2908,879700.0
2008-08-13 14:20:00,27.99,28.04,27.96,28.0,1353400.0,20.2908,20.327,20.269,20.298,1353400.0
2008-08-13 14:30:00,28.0,28.08,27.95,28.08,644200.0,20.298,20.356,20.2618,20.356,644200.0
2008-08-13 14:40:00,28.08,28.14,28.05,28.12,1227300.0,20.356,20.3995,20.3343,20.385,1227300.0
2008-08-13 14:50:00,28.12,28.13,28.04,28.11,1296000.0,20.385,20.3922,20.327,20.3777,1296000.0
2008-08-13 15:00:00,28.11,28.16,28.03,28.04,1139900.0,20.3777,20.414,20.3198,20.327,1139900.0
2008-08-13 15:10:00,28.04,28.08,27.98,28.0,1569500.0,20.327,20.356,20.2835,20.298,1569500.0
2008-08-13 15:20:00,28.0,28.0,27.9,27.9,1896700.0,20.298,20.298,20.2255,20.2255,1896700.0
2008-08-13 15:30:00,27.9,27.94,27.86,27.9,1980300.0,20.2255,20.2545,20.1965,20.2255,1980300.0
2008-08-13 15:40:00,27.89,27.9,27.76,27.8,1751200.0,20.2183,20.2255,20.124,20.153,1751200.0
2008-08-13 15:50:00,27.79,27.91,27.77,27.91,2006300.0,20.1458,20.2328,20.1313,20.2328,2006300.0
2008-08-14 09:30:00,27.79,27.95,27.7,27.91,2102500.0,20.1458,20.2618,20.0805,20.2328,2102500.0
2008-08-14 09:40:00,27.91,28.05,27.76,27.77,1914200.0,20.2328,20.3343,20.124,20.1313,1914200.0
2008-08-14 09:50:00,27.77,27.8,27.6,27.78,2521000.0,20.1313,20.153,20.008,20.1385,2521000.0
2008-08-14 10:00:00,27.78,27.79,27.63,27.63,1422400.0,20.1385,20.1458,20.0298,20.0298,1422400.0
2008-08-14 10:10:00,27.63,27.66,27.6,27.63,1585300.0,20.0298,20.0515,20.008,20.0298,1585300.0
2008-08-14 10:20:00,27.63,27.63,27.56,27.62,1806200.0,20.0298,20.0298,19.979,20.0225,1806200.0
2008-08-14 10:30:00,27.62,27.76,27.6,27.76,1873000.0,20.0225,20.124,20.008,20.124,1873000.0
2008-08-14 10:40:00,27.75,27.95,27.75,27.94,1881900.0,20.1168,20.2618,20.1168,20.2545,1881900.0
2008-08-14 10:50:00,27.95,28.06,27.84,27.85,1702300.0,20.2618,20.3415,20.182,20.1893,1702300.0
2008-08-14 11:00:00,27.85,27.96,27.8,27.95,1452700.0,20.1893,20.269,20.153,20.2618,1452700.0
2008-08-14 11:10:00,27.95,28.05,27.94,28.04,1848700.0,20.2618,20.3343,20.2545,20.327,1848700.0
2008-08-14 11:20:00,28.04,28.06,27.97,27.98,670300.0,20.327,20.3415,20.2763,20.2835,670300.0
2008-08-14 11:30:00,27.97,28.0,27.93,27.97,389700.0,20.2763,20.298,20.2473,20.2763,389700.0
2008-08-14 11:40:00,27.97,28.0,27.95,27.96,376100.0,20.2763,20.298,20.2618,20.269,376100.0
2008-08-14 11:50:00,27.96,28.05,27.94,28.04,734100.0,20.269,20.3343,20.2545,20.327,734100.0
2008-08-14 12:00:00,28.04,28.08,28.0,28.04,742900.0,20.327,20.356,20.298,20.327,742900.0
2008-08-14 12:10:00,28.04,28.17,28.04,28.17,830000.0,20.327,20.4212,20.327,20.4212,830000.0
2008-08-14 12:20:00,28.16,28.17,28.09,28.1,482900.0,20.414,20.4212,20.3632,20.3705,482900.0
2008-08-14 12:30:00,28.1,28.15,28.07,28.12,812000.0,20.3705,20.4067,20.3488,20.385,812000.0
2008-08-14 12:40:00,28.13,28.28,28.12,28.23,960400.0,20.3922,20.501,20.385,20.4647,960400.0
2008-08-14 12:50:00,28.24,28.26,28.19,28.19,465700.0,20.472,20.4865,20.4357,20.4357,465700.0
2008-08-14 13:00:00,28.2,28.2,28.14,28.17,450900.0,20.443,20.443,20.3995,20.4212,450900.0
2008-08-14 13:10:00,28.16,28.26,28.16,28.16,923900.0,20.414,20.4865,20.414,20.414,923900.0
2008-08-14 13:20:00,28.16,28.25,28.15,28.18,732200.0,20.414,20.4792,20.4067,20.4285,732200.0
2008-08-14 13:30:00,28.18,28.19,28.08,28.09,1042500.0,20.4285,20.4357,20.356,20.3632,1042500.0
2008-08-14 13:40:00,28.09,28.11,28.0,28.04,439500.0,20.3632,20.3777,20.298,20.327,439500.0
2008-08-14 13:50:00,28.03,28.04,28.0,28.02,441600.0,20.3198,20.327,20.298,20.3125,441600.0
2008-08-14 14:00:00,28.03,28.08,28.01,28.05,684500.0,20.3198,20.356,20.3053,20.3343,684500.0
2008-08-14 14:10:00,28.06,28.06,27.98,28.01,1404300.0,20.3415,20.3415,20.2835,20.3053,1404300.0
2008-08-14 14:20:00,28.02,28.02,27.95,28.0,790300.0,20.3125,20.3125,20.2618,20.298,790300.0
2008-08-14 14:30:00,27.99,28.0,27.96,27.99,219000.0,20.2908,20.298,20.269,20.2908,219000.0
2008-08-14 14:40:00,27.99,28.01,27.94,27.97,987100.0,20.2908,20.3053,20.2545,20.2763,987100.0
2008-08-14 14:50:00,27.96,28.01,27.95,27.95,561000.0,20.269,20.3053,20.2618,20.2618,561000.0
2008-08-14 15:00:00,27.95,27.98,27.91,27.96,1125600.0,20.2618,20.2835,20.2328,20.269,1125600.0
2008-08-14 15:10:00,27.96,28.0,27.94,27.95,925400.0,20.269,20.298,20.2545,20.2618,925400.0
2008-08-14 15:20:00,27.94,27.98,27.93,27.94,954800.0,20.2545,20.2835,20.2473,20.2545,954800.0
2008-08-14 15:30:00,27.95,27.98,27.94,27.94,1642800.0,20.2618,20.2835,20.2545,20.2545,1642800.0
2008-08-14 15:40:00,27.94,27.96,27.9,27.92,824700.0,20.2545,20.269,20.2255,20.24,824700.0
2008-08-14 15:50:00,27.92,27.97,27.87,27.92,2199100.0,20.24,20.2763,20.2038,20.24,2199100.0
2008-08-15 09:30:00,27.92,28.15,27.9,28.01,8563400.0,20.24,20.4067,20.2255,20.3053,8563400.0
2008-08-15 09:40:00,28.02,28.11,28.0,28.0,1226100.0,20.3125,20.3777,20.298,20.298,1226100.0
2008-08-15 09:50:00,28.01,28.01,27.81,27.85,1669900.0,20.3053,20.3053,20.1603,20.1893,1669900.0
2008-08-15 10:00:00,27.85,27.87,27.67,27.76,1884500.0,20.1893,20.2038,20.0588,20.124,1884500.0
2008-08-15 10:10:00,27.76,27.89,27.71,27.74,1211600.0,20.124,20.2183,20.0878,20.1095,1211600.0
2008-08-15 10:20:00,27.74,27.86,27.71,27.81,881600.0,20.1095,20.1965,20.0878,20.1603,881600.0
2008-08-15 10:30:00,27.81,27.93,27.81,27.9,944400.0,20.1603,20.2473,20.1603,20.2255,944400.0
2008-08-15 10:40:00,27.9,27.95,27.87,27.91,1114600.0,20.2255,20.2618,20.2038,20.2328,1114600.0
2008-08-15 10:50:00,27.92,28.03,27.91,28.01,1066200.0,20.24,20.3198,20.2328,20.3053,1066200.0
2008-08-15 11:00:00,28.02,28.02,27.86,27.9,651000.0,20.3125,20.3125,20.1965,20.2255,651000.0
2008-08-15 11:10:00,27.91,28.0,27.85,27.96,1027200.0,20.2328,20.298,20.1893,20.269,1027200.0
2008-08-15 11:20:00,27.96,27.98,27.89,27.95,680400.0,20.269,20.2835,20.2183,20.2618,680400.0
2008-08-15 11:30:00,27.94,28.01,27.92,27.95,780100.0,20.2545,20.3053,20.24,20.2618,780100.0
2008-08-15 11:40:00,27.95,27.95,27.86,27.89,664600.0,20.2618,20.2618,20.1965,20.2183,664600.0
2008-08-15 11:50:00,27.9,27.92,27.84,27.85,652600.0,20.2255,20.24,20.182,20.1893,652600.0
2008-08-15 12:00:00,27.86,27.87,27.81,27.82,446500.0,20.1965,20.2038,20.1603,20.1675,446500.0
2008-08-15 12:10:00,27.82,27.83,27.75,27.82,832500.0,20.1675,20.1748,20.1168,20.1675,832500.0
2008-08-15 12:20:00,27.81,27.87,27.81,27.86,541000.0,20.1603,20.2038,20.1603,20.1965,541000.0
2008-08-15 12:30:00,27.86,27.9,27.82,27.88,367800.0,20.1965,20.2255,20.1675,20.211,367800.0
2008-08-15 12:40:00,27.89,27.89,27.85,27.88,302900.0,20.2183,20.2183,20.1893,20.211,302900.0
2008-08-15 12:50:00,27.88,27.9,27.86,27.86,401000.0,20.211,20.2255,20.1965,20.1965,401000.0
2008-08-15 13:00:00,27.86,27.87,27.83,27.83,312700.0,20.1965,20.2038,20.1748,20.1748,312700.0
2008-08-15 13:10:00,27.83,27.84,27.78,27.8,434500.0,20.1748,20.182,20.1385,20.153,434500.0
2008-08-15 13:20:00,27.79,27.81,27.75,27.78,599400.0,20.1458,20.1603,20.1168,20.1385,599400.0
2008-08-15 13:30:00,27.78,27.8,27.76,27.77,363600.0,20.1385,20.153,20.124,20.1313,363600.0
2008-08-15 13:40:00,27.77,27.78,27.75,27.75,509000.0,20.1313,20.1385,20.1168,20.1168,509000.0
2008-08-15 13:50:00,27.76,27.77,27.74,27.75,338900.0,20.124,20.1313,20.1095,20.1168,338900.0
2008-08-15 14:00:00,27.75,27.82,27.66,27.67,1429000.0,20.1168,20.1675,20.0515,20.0588,1429000.0
2008-08-15 14:10:00,27.67,27.69,27.62,27.65,1228900.0,20.0588,20.0733,20.0225,20.0443,1228900.0
2008-08-15 14:20:00,27.65,27.7,27.62,27.64,1487600.0,20.0443,20.0805,20.0225,20.037,1487600.0
2008-08-15 14:30:00,27.64,27.68,27.61,27.62,575100.0,20.037,20.066,20.0153,20.0225,575100.0
2008-08-15 14:40:00,27.61,27.67,27.58,27.66,1539300.0,20.0153,20.0588,19.9935,20.0515,1539300.0
2008-08-15 14:50:00,27.66,27.76,27.66,27.73,1159100.0,20.0515,20.124,20.0515,20.1023,1159100.0
2008-08-15 15:00:00,27.72,27.8,27.72,27.77,719000.0,20.095,20.153,20.095,20.1313,719000.0
2008-08-15 15:10:00,27.77,27.77,27.72,27.74,534100.0,20.1313,20.1313,20.095,20.1095,534100.0
2008-08-15 15:20:00,27.73,27.85,27.72,27.81,1352800.0,20.1023,20.1893,20.095,20.1603,1352800.0
2008-08-15 15:30:00,27.82,27.83,27.77,27.81,607900.0,20.1675,20.1748,20.1313,20.1603,607900.0
2008-08-15 15:40:00,27.8,27.83,27.69,27.71,1245600.0,20.153,20.1748,20.0733,20.0878,1245600.0
2008-08-15 15:50:00,27.7,27.8,27.7,27.8,2671400.0,20.0805,20.153,20.0805,20.153,2671400.0
2008-08-18 09:30:00,27.83,27.95,27.78,27.9,1321800.0,20.1748,20.2618,20.1385,20.2255,1321800.0
2008-08-18 09:40:00,27.9,27.98,27.85,27.92,1430800.0,20.2255,20.2835,20.1893,20.24,1430800.0
2008-08-18 09:50:00,27.93,27.97,27.82,27.96,1150600.0,20.2473,20.2763,20.1675,20.269,1150600.0
2008-08-18 10:00:00,27.96,27.96,27.84,27.85,703700.0,20.269,20.269,20.182,20.1893,703700.0
2008-08-18 10:10:00,27.85,27.89,27.8,27.82,892400.0,20.1893,20.2183,20.153,20.1675,892400.0
2008-08-18 10:20:00,27.81,27.87,27.79,27.83,1317900.0,20.1603,20.2038,20.1458,20.1748,1317900.0
2008-08-18 10:30:00,27.83,27.87,27.8,27.84,1003100.0,20.1748,20.2038,20.153,20.182,1003100.0
2008-08-18 10:40:00,27.84,27.95,27.82,27.9,1128700.0,20.182,20.2618,20.1675,20.2255,1128700.0
2008-08-18 10:50:00,27.89,27.98,27.88,27.96,559600.0,20.2183,20.2835,20.211,20.269,559600.0
2008-08-18 11:00:00,27.95,27.99,27.91,27.99,491600.0,20.2618,20.2908,20.2328,20.2908,491600.0
2008-08-18 11:10:00,27.98,28.03,27.96,28.02,784500.0,20.2835,20.3198,20.269,20.3125,784500.0
2008-08-18 11:20:00,28.03,28.05,27.92,27.94,593100.0,20.3198,20.3343,20.24,20.2545,593100.0
2008-08-18 11:30:00,27.95,27.98,27.92,27.95,399900.0,20.2618,20.2835,20.24,20.2618,399900.0
2008-08-18 11:40:00,27.95,27.96,27.92,27.92,319900.0,20.2618,20.269,20.24,20.24,319900.0
2008-08-18 11:50:00,27.92,27.94,27.77,27.77,613200.0,20.24,20.2545,20.1313,20.1313,613200.0
2008-08-18 12:00:00,27.77,27.77,27.67,27.74,1689400.0,20.1313,20.1313,20.0588,20.1095,1689400.0
2008-08-18 12:10:00,27.75,27.78,27.71,27.75,698800.0,20.1168,20.1385,20.0878,20.1168,698800.0
2008-08-18 12:20:00,27.75,27.79,27.72,27.77,673400.0,20.1168,20.1458,20.095,20.1313,673400.0
2008-08-18 12:30:00,27.78,27.79,27.69,27.72,405400.0,20.1385,20.1458,20.0733,20.095,405400.0
2008-08-18 12:40:00,27.72,27.74,27.68,27.74,733900.0,20.095,20.1095,20.066,20.1095,733900.0
2008-08-18 12:50:00,27.74,27.74,27.63,27.65,552300.0,20.1095,20.1095,20.0298,20.0443,552300.0
2008-08-18 13:00:00,27.65,27.74,27.65,27.7,498200.0,20.0443,20.1095,20.0443,20.0805,498200.0
2008-08-18 13:10:00,27.69,27.7,27.63,27.65,354300.0,20.0733,20.0805,20.0298,20.0443,354300.0
2008-08-18 13:20:00,27.65,27.73,27.64,27.69,394600.0,20.0443,20.1023,20.037,20.0733,394600.0
2008-08-18 13:30:00,27.7,27.72,27.66,27.7,414400.0,20.0805,20.095,20.0515,20.0805,414400.0
2008-08-18 13:40:00,27.7,27.71,27.59,27.59,528400.0,20.0805,20.0878,20.0008,20.0008,528400.0
2008-08-18 13:50:00,27.6,27.65,27.58,27.6,607700.0,20.008,20.0443,19.9935,20.008,607700.0
2008-08-18 14:00:00,27.6,27.64,27.58,27.63,406000.0,20.008,20.037,19.9935,20.0298,406000.0
2008-08-18 14:10:00,27.63,27.68,27.6,27.6,430800.0,20.0298,20.066,20.008,20.008,430800.0
2008-08-18 14:20:00,27.6,27.66,27.59,27.66,562400.0,20.008,20.0515,20.0008,20.0515,562400.0
2008-08-18 14:30:00,27.65,27.66,27.59,27.64,487100.0,20.0443,20.0515,20.0008,20.037,487100.0
2008-08-18 14:40:00,27.64,27.66,27.62,27.64,607300.0,20.037,20.0515,20.0225,20.037,607300.0
2008-08-18 14:50:00,27.64,27.66,27.6,27.66,567400.0,20.037,20.0515,20.008,20.0515,567400.0
2008-08-18 15:00:00,27.65,27.66,27.55,27.61,1148700.0,20.0443,20.0515,19.9718,20.0153,1148700.0
2008-08-18 15:10:00,27.61,27.68,27.6,27.66,1335000.0,20.0153,20.066,20.008,20.0515,1335000.0
2008-08-18 15:20:00,27.67,27.76,27.62,27.69,1453200.0,20.0588,20.124,20.0225,20.0733,1453200.0
2008-08-18 15:30:00,27.69,27.74,27.64,27.71,675000.0,20.0733,20.1095,20.037,20.0878,675000.0
2008-08-18 15:40:00,27.7,27.71,27.55,27.64,1553200.0,20.0805,20.0878,19.9718,20.037,1553200.0
2008-08-18 15:50:00,27.63,27.75,27.6,27.71,2315900.0,20.0298,20.1168,20.008,20.0878,2315900.0
2008-08-19 09:30:00,27.54,27.74,27.5,27.67,1742200.0,20.0449,20.1905,20.0158,20.1395,1742200.0
2008-08-19 09:40:00,27.67,27.69,27.59,27.6,1323100.0,20.1395,20.1541,20.0813,20.0886,1323100.0
2008-08-19 09:50:00,27.6,27.75,27.57,27.68,1663400.0,20.0886,20.1978,20.0668,20.1468,1663400.0
2008-08-19 10:00:00,27.68,27.68,27.55,27.58,1381200.0,20.1468,20.1468,20.0522,20.074,1381200.0
2008-08-19 10:10:00,27.58,27.6,27.51,27.54,645500.0,20.074,20.0886,20.0231,20.0449,645500.0
2008-08-19 10:20:00,27.55,27.56,27.45,27.46,817100.0,20.0522,20.0595,19.9794,19.9867,817100.0
2008-08-19 10:30:00,27.46,27.59,27.45,27.53,1093200.0,19.9867,20.0813,19.9794,20.0376,1093200.0
2008-08-19 10:40:00,27.54,27.63,27.53,27.55,913000.0,20.0449,20.1104,20.0376,20.0522,913000.0
2008-08-19 10:50:00,27.55,27.55,27.49,27.52,978700.0,20.0522,20.0522,20.0085,20.0304,978700.0
2008-08-19 11:00:00,27.52,27.53,27.47,27.48,638800.0,20.0304,20.0376,19.994,20.0013,638800.0
2008-08-19 11:10:00,27.48,27.51,27.47,27.48,816100.0,20.0013,20.0231,19.994,20.0013,816100.0
2008-08-19 11:20:00,27.48,27.51,27.44,27.47,676000.0,20.0013,20.0231,19.9721,19.994,676000.0
2008-08-19 11:30:00,27.48,27.49,27.44,27.46,556900.0,20.0013,20.0085,19.9721,19.9867,556900.0
2008-08-19 11:40:00,27.46,27.51,27.44,27.45,964400.0,19.9867,20.0231,19.9721,19.9794,964400.0
2008-08-19 11:50:00,27.45,27.46,27.41,27.42,804500.0,19.9794,19.9867,19.9503,19.9576,804500.0
2008-08-19 12:00:00,27.42,27.42,27.37,27.4,883500.0,19.9576,19.9576,19.9212,19.943,883500.0
2008-08-19 12:10:00,27.4,27.45,27.38,27.44,447400.0,19.943,19.9794,19.9285,19.9721,447400.0
2008-08-19 12:20:00,27.44,27.47,27.44,27.44,454000.0,19.9721,19.994,19.9721,19.9721,454000.0
2008-08-19 12:30:00,27.45,27.5,27.42,27.48,394500.0,19.9794,20.0158,19.9576,20.0013,394500.0
2008-08-19 12:40:00,27.47,27.48,27.4,27.43,371000.0,19.994,20.0013,19.943,19.9649,371000.0
2008-08-19 12:50:00,27.44,27.47,27.39,27.39,377700.0,19.9721,19.994,19.9357,19.9357,377700.0
2008-08-19 13:00:00,27.39,27.47,27.39,27.47,578500.0,19.9357,19.994,19.9357,19.994,578500.0
2008-08-19 13:10:00,27.47,27.52,27.46,27.48,447700.0,19.994,20.0304,19.9867,20.0013,447700.0
2008-08-19 13:20:00,27.48,27.54,27.48,27.53,382500.0,20.0013,20.0449,20.0013,20.0376,382500.0
2008-08-19 13:30:00,27.53,27.62,27.52,27.53,782300.0,20.0376,20.1032,20.0304,20.0376,782300.0
2008-08-19 13:40:00,27.53,27.6,27.45,27.48,1283600.0,20.0376,20.0886,19.9794,20.0013,1283600.0
2008-08-19 13:50:00,27.48,27.48,27.41,27.43,1373800.0,20.0013,20.0013,19.9503,19.9649,1373800.0
2008-08-19 14:00:00,27.42,27.44,27.39,27.44,772600.0,19.9576,19.9721,19.9357,19.9721,772600.0
2008-08-19 14:10:00,27.44,27.44,27.38,27.38,468800.0,19.9721,19.9721,19.9285,19.9285,468800.0
2008-08-19 14:20:00,27.38,27.41,27.34,27.35,967500.0,19.9285,19.9503,19.8994,19.9066,967500.0
2008-08-19 14:30:00,27.35,27.42,27.35,27.38,704100.0,19.9066,19.9576,19.9066,19.9285,704100.0
2008-08-19 14:40:00,27.38,27.39,27.35,27.35,492900.0,19.9285,19.9357,19.9066,19.9066,492900.0
2008-08-19 14:50:00,27.36,27.42,27.35,27.37,665300.0,19.9139,19.9576,19.9066,19.9212,665300.0
2008-08-19 15:00:00,27.37,27.38,27.27,27.28,964600.0,19.9212,19.9285,19.8484,19.8557,964600.0
2008-08-19 15:10:00,27.28,27.36,27.28,27.31,592200.0,19.8557,19.9139,19.8557,19.8775,592200.0
2008-08-19 15:20:00,27.31,27.41,27.27,27.37,871900.0,19.8775,19.9503,19.8484,19.9212,871900.0
2008-08-19 15:30:00,27.36,27.37,27.27,27.36,1246400.0,19.9139,19.9212,19.8484,19.9139,1246400.0
2008-08-19 15:40:00,27.36,27.4,27.3,27.31,1611300.0,19.9139,19.943,19.8702,19.8775,1611300.0
2008-08-19 15:50:00,27.31,27.36,27.28,27.34,2127300.0,19.8775,19.9139,19.8557,19.8994,2127300.0
2008-08-20 09:30:00,27.51,27.58,27.39,27.39,1616900.0,20.0231,20.074,19.9357,19.9357,1616900.0
2008-08-20 09:40:00,27.39,27.4,27.28,27.32,1328100.0,19.9357,19.943,19.8557,19.8848,1328100.0
2008-08-20 09:50:00,27.32,27.45,27.3,27.4,997600.0,19.8848,19.9794,19.8702,19.943,997600.0
2008-08-20 10:00:00,27.4,27.41,27.29,27.32,745800.0,19.943,19.9503,19.863,19.8848,745800.0
2008-08-20 10:10:00,27.33,27.43,27.33,27.36,1210600.0,19.8921,19.9649,19.8921,19.9139,1210600.0
2008-08-20 10:20:00,27.36,27.43,27.35,27.4,1294200.0,19.9139,19.9649,19.9066,19.943,1294200.0
2008-08-20 10:30:00,27.41,27.55,27.4,27.44,1504700.0,19.9503,20.0522,19.943,19.9721,1504700.0
2008-08-20 10:40:00,27.44,27.46,27.4,27.43,1267200.0,19.9721,19.9867,19.943,19.9649,1267200.0
2008-08-20 10:50:00,27.43,27.5,27.41,27.47,1469700.0,19.9649,20.0158,19.9503,19.994,1469700.0
2008-08-20 11:00:00,27.47,27.52,27.45,27.49,846500.0,19.994,20.0304,19.9794,20.0085,846500.0
2008-08-20 11:10:00,27.5,27.56,27.49,27.49,1088400.0,20.0158,20.0595,20.0085,20.0085,1088400.0
2008-08-20 11:20:00,27.49,27.53,27.47,27.51,836500.0,20.0085,20.0376,19.994,20.0231,836500.0
2008-08-20 11:30:00,27.5,27.51,27.42,27.44,829000.0,20.0158,20.0231,19.9576,19.9721,829000.0
2008-08-20 11:40:00,27.44,27.49,27.43,27.46,593400.0,19.9721,20.0085,19.9649,19.9867,593400.0
2008-08-20 11:50:00,27.47,27.53,27.46,27.49,639200.0,19.994,20.0376,19.9867,20.0085,639200.0
2008-08-20 12:00:00,27.5,27.51,27.44,27.45,628500.0,20.0158,20.0231,19.9721,19.9794,628500.0
2008-08-20 12:10:00,27.45,27.46,27.35,27.36,992900.0,19.9794,19.9867,19.9066,19.9139,992900.0
2008-08-20 12:20:00,27.37,27.4,27.35,27.39,616600.0,19.9212,19.943,19.9066,19.9357,616600.0
2008-08-20 12:30:00,27.39,27.4,27.39,27.39,271100.0,19.9357,19.943,19.9357,19.9357,271100.0
2008-08-20 12:40:00,27.39,27.4,27.36,27.37,952000.0,19.9357,19.943,19.9139,19.9212,952000.0
2008-08-20 12:50:00,27.37,27.4,27.36,27.4,643600.0,19.9212,19.943,19.9139,19.943,643600.0
2008-08-20 13:00:00,27.39,27.4,27.37,27.39,204100.0,19.9357,19.943,19.9212,19.9357,204100.0
2008-08-20 13:10:00,27.39,27.4,27.36,27.36,311900.0,19.9357,19.943,19.9139,19.9139,311900.0
2008-08-20 13:20:00,27.37,27.41,27.35,27.39,751600.0,19.9212,19.9503,19.9066,19.9357,751600.0
2008-08-20 13:30:00,27.4,27.43,27.36,27.38,709700.0,19.943,19.9649,19.9139,19.9285,709700.0
2008-08-20 13:40:00,27.38,27.38,27.35,27.36,1185400.0,19.9285,19.9285,19.9066,19.9139,1185400.0
2008-08-20 13:50:00,27.35,27.38,27.32,27.36,986900.0,19.9066,19.9285,19.8848,19.9139,986900.0
2008-08-20 14:00:00,27.35,27.36,27.25,27.29,983200.0,19.9066,19.9139,19.8338,19.863,983200.0
2008-08-20 14:10:00,27.28,27.3,27.23,27.23,1114500.0,19.8557,19.8702,19.8193,19.8193,1114500.0
2008-08-20 14:20:00,27.24,27.3,27.23,27.25,812300.0,19.8266,19.8702,19.8193,19.8338,812300.0
2008-08-20 14:30:00,27.25,27.31,27.24,27.25,648100.0,19.8338,19.8775,19.8266,19.8338,648100.0
2008-08-20 14:40:00,27.24,27.26,27.22,27.24,563600.0,19.8266,19.8411,19.812,19.8266,563600.0
2008-08-20 14:50:00,27.24,27.31,27.23,27.3,634700.0,19.8266,19.8775,19.8193,19.8702,634700.0
2008-08-20 15:00:00,27.3,27.34,27.26,27.26,804900.0,19.8702,19.8994,19.8411,19.8411,804900.0
2008-08-20 15:10:00,27.26,27.28,27.21,27.21,603500.0,19.8411,19.8557,19.8047,19.8047,603500.0
2008-08-20 15:20:00,27.21,27.24,27.17,27.21,852700.0,19.8047,19.8266,19.7756,19.8047,852700.0
2008-08-20 15:30:00,27.21,27.28,27.19,27.26,1218100.0,19.8047,19.8557,19.7902,19.8411,1218100.0
2008-08-20 15:40:00,27.26,27.43,27.26,27.35,1674200.0,19.8411,19.9649,19.8411,19.9066,1674200.0
2008-08-20 15:50:00,27.35,27.36,27.28,27.3,2811700.0,19.9066,19.9139,19.8557,19.8702,2811700.0
2008-08-21 09:30:00,27.03,27.18,26.97,27.0,1828300.0,19.6737,19.7829,19.63,19.6519,1828300.0
2008-08-21 09:40:00,27.0,27.03,26.91,26.93,1393700.0,19.6519,19.6737,19.5864,19.6009,1393700.0
2008-08-21 09:50:00,26.93,27.1,26.93,27.07,1128800.0,19.6009,19.7247,19.6009,19.7028,1128800.0
2008-08-21 10:00:00,27.06,27.1,27.0,27.01,2463300.0,19.6956,19.7247,19.6519,19.6592,2463300.0
2008-08-21 10:10:00,27.02,27.11,27.01,27.1,1449700.0,19.6664,19.7319,19.6592,19.7247,1449700.0
2008-08-21 10:20:00,27.1,27.12,27.01,27.04,1146300.0,19.7247,19.7392,19.6592,19.681,1146300.0
2008-08-21 10:30:00,27.04,27.05,26.94,26.97,2129200.0,19.681,19.6883,19.6082,19.63,2129200.0
2008-08-21 10:40:00,26.98,26.99,26.87,26.91,1532300.0,19.6373,19.6446,19.5573,19.5864,1532300.0
2008-08-21 10:50:00,26.92,26.95,26.86,26.95,1363700.0,19.5937,19.6155,19.55,19.6155,1363700.0
2008-08-21 11:00:00,26.95,26.96,26.9,26.91,965000.0,19.6155,19.6228,19.5791,19.5864,965000.0
2008-08-21 11:10:00,26.91,26.97,26.9,26.9,962100.0,19.5864,19.63,19.5791,19.5791,962100.0
2008-08-21 11:20:00,26.9,27.02,26.9,27.01,1769400.0,19.5791,19.6664,19.5791,19.6592,1769400.0
2008-08-21 11:30:00,27.0,27.02,26.93,26.99,1035800.0,19.6519,19.6664,19.6009,19.6446,1035800.0
2008-08-21 11:40:00,26.99,27.09,26.98,27.08,1006900.0,19.6446,19.7174,19.6373,19.7101,1006900.0
2008-08-21 11:50:00,27.08,27.08,26.98,27.01,1020100.0,19.7101,19.7101,19.6373,19.6592,1020100.0
2008-08-21 12:00:00,27.0,27.04,27.0,27.0,988600.0,19.6519,19.681,19.6519,19.6519,988600.0
2008-08-21 12:10:00,27.0,27.03,27.0,27.02,437100.0,19.6519,19.6737,19.6519,19.6664,437100.0
2008-08-21 12:20:00,27.01,27.05,27.0,27.0,460000.0,19.6592,19.6883,19.6519,19.6519,460000.0
2008-08-21 12:30:00,27.0,27.05,27.0,27.04,369800.0,19.6519,19.6883,19.6519,19.681,369800.0
2008-08-21 12:40:00,27.05,27.05,27.0,27.0,518200.0,19.6883,19.6883,19.6519,19.6519,518200.0
2008-08-21 12:50:00,27.01,27.04,27.0,27.0,577300.0,19.6592,19.681,19.6519,19.6519,577300.0
2008-08-21 13:00:00,27.0,27.04,27.0,27.04,616300.0,19.6519,19.681,19.6519,19.681,616300.0
2008-08-21 13:10:00,27.04,27.1,27.0,27.08,1211100.0,19.681,19.7247,19.6519,19.7101,1211100.0
2008-08-21 13:20:00,27.08,27.08,26.99,27.01,835500.0,19.7101,19.7101,19.6446,19.6592,835500.0
2008-08-21 13:30:00,27.01,27.1,27.0,27.09,405800.0,19.6592,19.7247,19.6519,19.7174,405800.0
2008-08-21 13:40:00,27.09,27.12,27.04,27.09,1516500.0,19.7174,19.7392,19.681,19.7174,1516500.0
2008-08-21 13:50:00,27.08,27.09,27.0,27.02,1382000.0,19.7101,19.7174,19.6519,19.6664,1382000.0
2008-08-21 14:00:00,27.01,27.06,27.0,27.02,430500.0,19.6592,19.6956,19.6519,19.6664,430500.0
2008-08-21 14:10:00,27.03,27.12,27.03,27.03,735000.0,19.6737,19.7392,19.6737,19.6737,735000.0
2008-08-21 14:20:00,27.04,27.1,27.0,27.07,986700.0,19.681,19.7247,19.6519,19.7028,986700.0
2008-08-21 14:30:00,27.07,27.15,27.06,27.12,642100.0,19.7028,19.7611,19.6956,19.7392,642100.0
2008-08-21 14:40:00,27.11,27.19,27.08,27.15,797100.0,19.7319,19.7902,19.7101,19.7611,797100.0
2008-08-21 14:50:00,27.15,27.2,27.1,27.1,510200.0,19.7611,19.7975,19.7247,19.7247,510200.0
2008-08-21 15:00:00,27.1,27.15,27.1,27.1,713500.0,19.7247,19.7611,19.7247,19.7247,713500.0
2008-08-21 15:10:00,27.1,27.19,27.1,27.15,636000.0,19.7247,19.7902,19.7247,19.7611,636000.0
2008-08-21 15:20:00,27.15,27.23,27.14,27.18,1958500.0,19.7611,19.8193,19.7538,19.7829,1958500.0
2008-08-21 15:30:00,27.19,27.21,27.14,27.18,691700.0,19.7902,19.8047,19.7538,19.7829,691700.0
2008-08-21 15:40:00,27.18,27.23,27.17,27.2,809400.0,19.7829,19.8193,19.7756,19.7975,809400.0
2008-08-21 15:50:00,27.21,27.21,27.16,27.18,1262800.0,19.8047,19.8047,19.7683,19.7829,1262800.0
2008-08-22 09:30:00,27.23,27.43,27.22,27.31,1504300.0,19.8193,19.9649,19.812,19.8775,1504300.0
2008-08-22 09:40:00,27.31,27.41,27.28,27.39,1170500.0,19.8775,19.9503,19.8557,19.9357,1170500.0
2008-08-22 09:50:00,27.39,27.44,27.36,27.43,920000.0,19.9357,19.9721,19.9139,19.9649,920000.0
2008-08-22 10:00:00,27.43,27.46,27.34,27.43,1347900.0,19.9649,19.9867,19.8994,19.9649,1347900.0
2008-08-22 10:10:00,27.44,27.53,27.41,27.5,1081100.0,19.9721,20.0376,19.9503,20.0158,1081100.0
2008-08-22 10:20:00,27.5,27.51,27.39,27.43,1157200.0,20.0158,20.0231,19.9357,19.9649,1157200.0
2008-08-22 10:30:00,27.43,27.52,27.4,27.48,736600.0,19.9649,20.0304,19.943,20.0013,736600.0
2008-08-22 10:40:00,27.47,27.51,27.44,27.49,556600.0,19.994,20.0231,19.9721,20.0085,556600.0
2008-08-22 10:50:00,27.49,27.52,27.44,27.5,562900.0,20.0085,20.0304,19.9721,20.0158,562900.0
2008-08-22 11:00:00,27.51,27.55,27.5,27.52,1270900.0,20.0231,20.0522,20.0158,20.0304,1270900.0
2008-08-22 11:10:00,27.52,27.52,27.46,27.52,569400.0,20.0304,20.0304,19.9867,20.0304,569400.0
2008-08-22 11:20:00,27.52,27.58,27.51,27.52,1040600.0,20.0304,20.074,20.0231,20.0304,1040600.0
2008-08-22 11:30:00,27.53,27.54,27.47,27.49,722600.0,20.0376,20.0449,19.994,20.0085,722600.0
2008-08-22 11:40:00,27.5,27.58,27.48,27.56,1132400.0,20.0158,20.074,20.0013,20.0595,1132400.0
2008-08-22 11:50:00,27.57,27.64,27.56,27.62,3409700.0,20.0668,20.1177,20.0595,20.1032,3409700.0
2008-08-22 12:00:00,27.61,27.63,27.58,27.62,1722100.0,20.0959,20.1104,20.074,20.1032,1722100.0
2008-08-22 12:10:00,27.62,27.65,27.61,27.63,1569600.0,20.1032,20.125,20.0959,20.1104,1569600.0
2008-08-22 12:20:00,27.63,27.65,27.62,27.63,373500.0,20.1104,20.125,20.1032,20.1104,373500.0
2008-08-22 12:30:00,27.63,27.7,27.63,27.65,644300.0,20.1104,20.1614,20.1104,20.125,644300.0
2008-08-22 12:40:00,27.65,27.7,27.65,27.67,845100.0,20.125,20.1614,20.125,20.1395,845100.0
2008-08-22 12:50:00,27.67,27.74,27.66,27.7,1173100.0,20.1395,20.1905,20.1323,20.1614,1173100.0
2008-08-22 13:00:00,27.69,27.75,27.68,27.73,1431000.0,20.1541,20.1978,20.1468,20.1832,1431000.0
2008-08-22 13:10:00,27.73,27.79,27.72,27.73,642200.0,20.1832,20.2269,20.1759,20.1832,642200.0
2008-08-22 13:20:00,27.74,27.75,27.71,27.72,396700.0,20.1905,20.1978,20.1687,20.1759,396700.0
2008-08-22 13:30:00,27.72,27.76,27.72,27.76,346500.0,20.1759,20.205,20.1759,20.205,346500.0
2008-08-22 13:40:00,27.76,27.81,27.75,27.79,627500.0,20.205,20.2414,20.1978,20.2269,627500.0
2008-08-22 13:50:00,27.79,27.8,27.76,27.78,2212100.0,20.2269,20.2342,20.205,20.2196,2212100.0
2008-08-22 14:00:00,27.78,27.83,27.72,27.77,1015200.0,20.2196,20.256,20.1759,20.2123,1015200.0
2008-08-22 14:10:00,27.77,27.8,27.74,27.78,667200.0,20.2123,20.2342,20.1905,20.2196,667200.0
2008-08-22 14:20:00,27.79,27.85,27.78,27.81,1637400.0,20.2269,20.2706,20.2196,20.2414,1637400.0
2008-08-22 14:30:00,27.81,27.83,27.8,27.81,743800.0,20.2414,20.256,20.2342,20.2414,743800.0
2008-08-22 14:40:00,27.82,27.88,27.8,27.83,1132000.0,20.2487,20.2924,20.2342,20.256,1132000.0
2008-08-22 14:50:00,27.82,27.85,27.8,27.82,433800.0,20.2487,20.2706,20.2342,20.2487,433800.0
2008-08-22 15:00:00,27.83,27.86,27.76,27.8,987400.0,20.256,20.2778,20.205,20.2342,987400.0
2008-08-22 15:10:00,27.79,27.83,27.77,27.8,509800.0,20.2269,20.256,20.2123,20.2342,509800.0
2008-08-22 15:20:00,27.79,27.8,27.77,27.8,1000000.0,20.2269,20.2342,20.2123,20.2342,1000000.0
2008-08-22 15:30:00,27.79,27.83,27.79,27.8,1335900.0,20.2269,20.256,20.2269,20.2342,1335900.0
2008-08-22 15:40:00,27.8,27.85,27.77,27.85,2272700.0,20.2342,20.2706,20.2123,20.2706,2272700.0
2008-08-22 15:50:00,27.84,27.85,27.8,27.82,3242200.0,20.2633,20.2706,20.2342,20.2487,3242200.0
2008-08-25 09:30:00,27.62,27.69,27.55,27.65,2186900.0,20.1032,20.1541,20.0522,20.125,2186900.0
2008-08-25 09:40:00,27.65,27.75,27.63,27.69,1373000.0,20.125,20.1978,20.1104,20.1541,1373000.0
2008-08-25 09:50:00,27.69,27.75,27.65,27.7,1581000.0,20.1541,20.1978,20.125,20.1614,1581000.0
2008-08-25 10:00:00,27.7,27.77,27.67,27.67,1616200.0,20.1614,20.2123,20.1395,20.1395,1616200.0
2008-08-25 10:10:00,27.67,27.84,27.66,27.8,1576300.0,20.1395,20.2633,20.1323,20.2342,1576300.0
2008-08-25 10:20:00,27.79,27.81,27.74,27.75,888400.0,20.2269,20.2414,20.1905,20.1978,888400.0
2008-08-25 10:30:00,27.75,27.81,27.73,27.75,957700.0,20.1978,20.2414,20.1832,20.1978,957700.0
2008-08-25 10:40:00,27.76,27.8,27.74,27.75,820800.0,20.205,20.2342,20.1905,20.1978,820800.0
2008-08-25 10:50:00,27.75,27.75,27.7,27.72,941500.0,20.1978,20.1978,20.1614,20.1759,941500.0
2008-08-25 11:00:00,27.71,27.72,27.69,27.71,830600.0,20.1687,20.1759,20.1541,20.1687,830600.0
2008-08-25 11:10:00,27.7,27.72,27.68,27.7,723700.0,20.1614,20.1759,20.1468,20.1614,723700.0
2008-08-25 11:20:00,27.7,27.72,27.69,27.69,918600.0,20.1614,20.1759,20.1541,20.1541,918600.0
2008-08-25 11:30:00,27.69,27.7,27.68,27.69,354000.0,20.1541,20.1614,20.1468,20.1541,354000.0
2008-08-25 11:40:00,27.69,27.69,27.67,27.68,511200.0,20.1541,20.1541,20.1395,20.1468,511200.0
2008-08-25 11:50:00,27.68,27.69,27.62,27.65,1645100.0,20.1468,20.1541,20.1032,20.125,1645100.0
2008-08-25 12:00:00,27.65,27.66,27.63,27.65,2234200.0,20.125,20.1323,20.1104,20.125,2234200.0
2008-08-25 12:10:00,27.65,27.66,27.63,27.66,2004800.0,20.125,20.1323,20.1104,20.1323,2004800.0
2008-08-25 12:20:00,27.66,27.66,27.59,27.6,851700.0,20.1323,20.1323,20.0813,20.0886,851700.0
2008-08-25 12:30:00,27.61,27.62,27.58,27.62,837200.0,20.0959,20.1032,20.074,20.1032,837200.0
2008-08-25 12:40:00,27.62,27.65,27.58,27.59,437300.0,20.1032,20.125,20.074,20.0813,437300.0
2008-08-25 12:50:00,27.59,27.61,27.55,27.55,858600.0,20.0813,20.0959,20.0522,20.0522,858600.0
2008-08-25 13:00:00,27.55,27.63,27.55,27.63,1019400.0,20.0522,20.1104,20.0522,20.1104,1019400.0
2008-08-25 13:10:00,27.62,27.62,27.55,27.55,1183600.0,20.1032,20.1032,20.0522,20.0522,1183600.0
2008-08-25 13:20:00,27.55,27.59,27.55,27.55,422000.0,20.0522,20.0813,20.0522,20.0522,422000.0
2008-08-25 13:30:00,27.55,27.58,27.55,27.55,529400.0,20.0522,20.074,20.0522,20.0522,529400.0
2008-08-25 13:40:00,27.55,27.6,27.51,27.55,1293900.0,20.0522,20.0886,20.0231,20.0522,1293900.0
2008-08-25 13:50:00,27.55,27.58,27.54,27.55,578800.0,20.0522,20.074,20.0449,20.0522,578800.0
2008-08-25 14:00:00,27.55,27.61,27.5,27.56,1426400.0,20.0522,20.0959,20.0158,20.0595,1426400.0
2008-08-25 14:10:00,27.57,27.58,27.51,27.57,744200.0,20.0668,20.074,20.0231,20.0668,744200.0
2008-08-25 14:20:00,27.56,27.57,27.49,27.49,1055800.0,20.0595,20.0668,20.0085,20.0085,1055800.0
2008-08-25 14:30:00,27.49,27.52,27.46,27.47,967400.0,20.0085,20.0304,19.9867,19.994,967400.0
2008-08-25 14:40:00,27.47,27.54,27.46,27.49,796400.0,19.994,20.0449,19.9867,20.0085,796400.0
2008-08-25 14:50:00,27.49,27.54,27.48,27.51,813100.0,20.0085,20.0449,20.0013,20.0231,813100.0
2008-08-25 15:00:00,27.5,27.54,27.48,27.53,1642200.0,20.0158,20.0449,20.0013,20.0376,1642200.0
2008-08-25 15:10:00,27.54,27.58,27.51,27.56,1523000.0,20.0449,20.074,20.0231,20.0595,1523000.0
2008-08-25 15:20:00,27.55,27.56,27.5,27.54,774600.0,20.0522,20.0595,20.0158,20.0449,774600.0
2008-08-25 15:30:00,27.55,27.57,27.49,27.52,1649900.0,20.0522,20.0668,20.0085,20.0304,1649900.0
2008-08-25 15:40:00,27.52,27.63,27.47,27.57,3068100.0,20.0304,20.1104,19.994,20.0668,3068100.0
2008-08-25 15:50:00,27.57,27.69,27.49,27.67,3132200.0,20.0668,20.1541,20.0085,20.1395,3132200.0
2008-08-26 09:30:00,27.58,27.69,27.43,27.47,1935900.0,20.074,20.1541,19.9649,19.994,1935900.0
2008-08-26 09:40:00,27.46,27.69,27.46,27.63,1431800.0,19.9867,20.1541,19.9867,20.1104,1431800.0
2008-08-26 09:50:00,27.62,27.71,27.53,27.54,1116800.0,20.1032,20.1687,20.0376,20.0449,1116800.0
2008-08-26 10:00:00,27.54,27.68,27.52,27.57,1120800.0,20.0449,20.1468,20.0304,20.0668,1120800.0
2008-08-26 10:10:00,27.58,27.62,27.54,27.55,962400.0,20.074,20.1032,20.0449,20.0522,962400.0
2008-08-26 10:20:00,27.55,27.59,27.53,27.56,540400.0,20.0522,20.0813,20.0376,20.0595,540400.0
2008-08-26 10:30:00,27.55,27.71,27.55,27.69,1000400.0,20.0522,20.1687,20.0522,20.1541,1000400.0
2008-08-26 10:40:00,27.69,27.72,27.62,27.63,609300.0,20.1541,20.1759,20.1032,20.1104,609300.0
2008-08-26 10:50:00,27.64,27.69,27.62,27.69,631000.0,20.1177,20.1541,20.1032,20.1541,631000.0
2008-08-26 11:00:00,27.68,27.7,27.6,27.6,908000.0,20.1468,20.1614,20.0886,20.0886,908000.0
2008-08-26 11:10:00,27.6,27.61,27.54,27.56,701800.0,20.0886,20.0959,20.0449,20.0595,701800.0
2008-08-26 11:20:00,27.56,27.57,27.52,27.52,711100.0,20.0595,20.0668,20.0304,20.0304,711100.0
2008-08-26 11:30:00,27.52,27.54,27.48,27.5,1683400.0,20.0304,20.0449,20.0013,20.0158,1683400.0
2008-08-26 11:40:00,27.51,27.55,27.5,27.51,727400.0,20.0231,20.0522,20.0158,20.0231,727400.0
2008-08-26 11:50:00,27.51,27.53,27.48,27.48,637300.0,20.0231,20.0376,20.0013,20.0013,637300.0
2008-08-26 12:00:00,27.48,27.51,27.46,27.48,528800.0,20.0013,20.0231,19.9867,20.0013,528800.0
2008-08-26 12:10:00,27.47,27.49,27.45,27.48,362900.0,19.994,20.0085,19.9794,20.0013,362900.0
2008-08-26 12:20:00,27.49,27.54,27.45,27.46,669100.0,20.0085,20.0449,19.9794,19.9867,669100.0
2008-08-26 12:30:00,27.47,27.48,27.42,27.43,591200.0,19.994,20.0013,19.9576,19.9649,591200.0
2008-08-26 12:40:00,27.43,27.5,27.42,27.43,411800.0,19.9649,20.0158,19.9576,19.9649,411800.0
2008-08-26 12:50:00,27.44,27.44,27.36,27.4,612400.0,19.9721,19.9721,19.9139,19.943,612400.0
2008-08-26 13:00:00,27.41,27.43,27.39,27.39,830000.0,19.9503,19.9649,19.9357,19.9357,830000.0
2008-08-26 13:10:00,27.39,27.4,27.32,27.32,1114400.0,19.9357,19.943,19.8848,19.8848,1114400.0
2008-08-26 13:20:00,27.32,27.37,27.27,27.29,657200.0,19.8848,19.9212,19.8484,19.863,657200.0
2008-08-26 13:30:00,27.28,27.3,27.18,27.3,1262100.0,19.8557,19.8702,19.7829,19.8702,1262100.0
2008-08-26 13:40:00,27.3,27.3,27.21,27.24,459100.0,19.8702,19.8702,19.8047,19.8266,459100.0
2008-08-26 13:50:00,27.24,27.31,27.23,27.24,598300.0,19.8266,19.8775,19.8193,19.8266,598300.0
2008-08-26 14:00:00,27.24,27.35,27.21,27.34,788600.0,19.8266,19.9066,19.8047,19.8994,788600.0
2008-08-26 14:10:00,27.34,27.36,27.24,27.26,734000.0,19.8994,19.9139,19.8266,19.8411,734000.0
2008-08-26 14:20:00,27.26,27.3,27.21,27.23,922300.0,19.8411,19.8702,19.8047,19.8193,922300.0
2008-08-26 14:30:00,27.24,27.28,27.2,27.26,1157400.0,19.8266,19.8557,19.7975,19.8411,1157400.0
2008-08-26 14:40:00,27.26,27.27,27.19,27.22,890000.0,19.8411,19.8484,19.7902,19.812,890000.0
2008-08-26 14:50:00,27.22,27.23,27.17,27.19,622100.0,19.812,19.8193,19.7756,19.7902,622100.0
2008-08-26 15:00:00,27.2,27.25,27.17,27.23,1104400.0,19.7975,19.8338,19.7756,19.8193,1104400.0
2008-08-26 15:10:00,27.24,27.33,27.2,27.29,1304200.0,19.8266,19.8921,19.7975,19.863,1304200.0
2008-08-26 15:20:00,27.28,27.29,27.23,27.25,657200.0,19.8557,19.863,19.8193,19.8338,657200.0
2008-08-26 15:30:00,27.25,27.31,27.24,27.26,927600.0,19.8338,19.8775,19.8266,19.8411,927600.0
2008-08-26 15:40:00,27.26,27.31,27.23,27.27,1258600.0,19.8411,19.8775,19.8193,19.8484,1258600.0
2008-08-26 15:50:00,27.27,27.32,27.26,27.29,1859700.0,19.8484,19.8848,19.8411,19.863,1859700.0
2008-08-27 09:30:00,27.34,27.34,27.13,27.3,919700.0,19.8994,19.8994,19.7465,19.8702,919700.0
2008-08-27 09:40:00,27.29,27.34,27.2,27.28,680800.0,19.863,19.8994,19.7975,19.8557,680800.0
2008-08-27 09:50:00,27.28,27.3,27.23,27.29,753800.0,19.8557,19.8702,19.8193,19.863,753800.0
2008-08-27 10:00:00,27.29,27.4,27.26,27.39,1255300.0,19.863,19.943,19.8411,19.9357,1255300.0
2008-08-27 10:10:00,27.4,27.43,27.34,27.41,408800.0,19.943,19.9649,19.8994,19.9503,408800.0
2008-08-27 10:20:00,27.4,27.52,27.4,27.52,866700.0,19.943,20.0304,19.943,20.0304,866700.0
2008-08-27 10:30:00,27.52,27.54,27.45,27.47,925500.0,20.0304,20.0449,19.9794,19.994,925500.0
2008-08-27 10:40:00,27.48,27.53,27.45,27.45,1052000.0,20.0013,20.0376,19.9794,19.9794,1052000.0
2008-08-27 10:50:00,27.45,27.48,27.37,27.37,667000.0,19.9794,20.0013,19.9212,19.9212,667000.0
2008-08-27 11:00:00,27.37,27.44,27.36,27.42,531300.0,19.9212,19.9721,19.9139,19.9576,531300.0
2008-08-27 11:10:00,27.41,27.47,27.39,27.47,353400.0,19.9503,19.994,19.9357,19.994,353400.0
2008-08-27 11:20:00,27.46,27.51,27.46,27.48,480400.0,19.9867,20.0231,19.9867,20.0013,480400.0
2008-08-27 11:30:00,27.48,27.5,27.44,27.47,467500.0,20.0013,20.0158,19.9721,19.994,467500.0
2008-08-27 11:40:00,27.46,27.51,27.45,27.47,677000.0,19.9867,20.0231,19.9794,19.994,677000.0
2008-08-27 11:50:00,27.47,27.48,27.4,27.45,479800.0,19.994,20.0013,19.943,19.9794,479800.0
2008-08-27 12:00:00,27.45,27.51,27.44,27.48,354100.0,19.9794,20.0231,19.9721,20.0013,354100.0
2008-08-27 12:10:00,27.48,27.53,27.45,27.5,601700.0,20.0013,20.0376,19.9794,20.0158,601700.0
2008-08-27 12:20:00,27.5,27.57,27.5,27.57,318600.0,20.0158,20.0668,20.0158,20.0668,318600.0
2008-08-27 12:30:00,27.57,27.62,27.56,27.57,582200.0,20.0668,20.1032,20.0595,20.0668,582200.0
2008-08-27 12:40:00,27.58,27.7,27.56,27.7,792500.0,20.074,20.1614,20.0595,20.1614,792500.0
2008-08-27 12:50:00,27.7,27.75,27.69,27.71,753000.0,20.1614,20.1978,20.1541,20.1687,753000.0
2008-08-27 13:00:00,27.72,27.74,27.69,27.71,612900.0,20.1759,20.1905,20.1541,20.1687,612900.0
2008-08-27 13:10:00,27.71,27.74,27.7,27.72,492000.0,20.1687,20.1905,20.1614,20.1759,492000.0
2008-08-27 13:20:00,27.71,27.71,27.65,27.7,363200.0,20.1687,20.1687,20.125,20.1614,363200.0
2008-08-27 13:30:00,27.7,27.72,27.66,27.68,467700.0,20.1614,20.1759,20.1323,20.1468,467700.0
2008-08-27 13:40:00,27.69,27.76,27.68,27.74,407700.0,20.1541,20.205,20.1468,20.1905,407700.0
2008-08-27 13:50:00,27.75,27.75,27.67,27.68,817900.0,20.1978,20.1978,20.1395,20.1468,817900.0
2008-08-27 14:00:00,27.68,27.71,27.66,27.67,548800.0,20.1468,20.1687,20.1323,20.1395,548800.0
2008-08-27 14:10:00,27.67,27.7,27.63,27.67,817400.0,20.1395,20.1614,20.1104,20.1395,817400.0
2008-08-27 14:20:00,27.67,27.72,27.65,27.69,530100.0,20.1395,20.1759,20.125,20.1541,530100.0
2008-08-27 14:30:00,27.69,27.73,27.68,27.71,392900.0,20.1541,20.1832,20.1468,20.1687,392900.0
2008-08-27 14:40:00,27.71,27.79,27.7,27.78,471400.0,20.1687,20.2269,20.1614,20.2196,471400.0
2008-08-27 14:50:00,27.77,27.79,27.67,27.67,651100.0,20.2123,20.2269,20.1395,20.1395,651100.0
2008-08-27 15:00:00,27.68,27.69,27.61,27.68,546500.0,20.1468,20.1541,20.0959,20.1468,546500.0
2008-08-27 15:10:00,27.67,27.68,27.58,27.6,848200.0,20.1395,20.1468,20.074,20.0886,848200.0
2008-08-27 15:20:00,27.61,27.62,27.56,27.56,1080700.0,20.0959,20.1032,20.0595,20.0595,1080700.0
2008-08-27 15:30:00,27.57,27.58,27.5,27.53,1984500.0,20.0668,20.074,20.0158,20.0376,1984500.0
2008-08-27 15:40:00,27.54,27.6,27.52,27.57,1729400.0,20.0449,20.0886,20.0304,20.0668,1729400.0
2008-08-27 15:50:00,27.58,27.59,27.52,27.57,2331900.0,20.074,20.0813,20.0304,20.0668,2331900.0
2008-08-28 09:30:00,27.61,27.96,27.6,27.9,2781000.0,20.0959,20.3506,20.0886,20.3069,2781000.0
2008-08-28 09:40:00,27.91,27.91,27.8,27.83,3451200.0,20.3142,20.3142,20.2342,20.256,3451200.0
2008-08-28 09:50:00,27.82,27.83,27.72,27.75,1906800.0,20.2487,20.256,20.1759,20.1978,1906800.0
2008-08-28 10:00:00,27.75,27.78,27.65,27.72,2097800.0,20.1978,20.2196,20.125,20.1759,2097800.0
2008-08-28 10:10:00,27.71,27.78,27.69,27.7,1675100.0,20.1687,20.2196,20.1541,20.1614,1675100.0
2008-08-28 10:20:00,27.69,27.76,27.68,27.72,1355200.0,20.1541,20.205,20.1468,20.1759,1355200.0
2008-08-28 10:30:00,27.73,27.82,27.69,27.78,1522700.0,20.1832,20.2487,20.1541,20.2196,1522700.0
2008-08-28 10:40:00,27.78,27.84,27.76,27.83,1292800.0,20.2196,20.2633,20.205,20.256,1292800.0
2008-08-28 10:50:00,27.82,27.87,27.8,27.82,840900.0,20.2487,20.2851,20.2342,20.2487,840900.0
2008-08-28 11:00:00,27.82,27.85,27.73,27.84,760900.0,20.2487,20.2706,20.1832,20.2633,760900.0
2008-08-28 11:10:00,27.84,27.9,27.83,27.85,924800.0,20.2633,20.3069,20.256,20.2706,924800.0
2008-08-28 11:20:00,27.85,27.86,27.77,27.79,962700.0,20.2706,20.2778,20.2123,20.2269,962700.0
2008-08-28 11:30:00,27.8,27.82,27.77,27.79,1029400.0,20.2342,20.2487,20.2123,20.2269,1029400.0
2008-08-28 11:40:00,27.79,27.81,27.75,27.8,1381900.0,20.2269,20.2414,20.1978,20.2342,1381900.0
2008-08-28 11:50:00,27.81,27.9,27.76,27.86,1802400.0,20.2414,20.3069,20.205,20.2778,1802400.0
2008-08-28 12:00:00,27.87,27.87,27.8,27.82,540300.0,20.2851,20.2851,20.2342,20.2487,540300.0
2008-08-28 12:10:00,27.82,27.88,27.8,27.85,1319100.0,20.2487,20.2924,20.2342,20.2706,1319100.0
2008-08-28 12:20:00,27.84,27.86,27.8,27.83,991300.0,20.2633,20.2778,20.2342,20.256,991300.0
2008-08-28 12:30:00,27.83,27.86,27.77,27.79,609800.0,20.256,20.2778,20.2123,20.2269,609800.0
2008-08-28 12:40:00,27.78,27.83,27.78,27.82,657500.0,20.2196,20.256,20.2196,20.2487,657500.0
2008-08-28 12:50:00,27.82,27.88,27.81,27.83,805500.0,20.2487,20.2924,20.2414,20.256,805500.0
2008-08-28 13:00:00,27.84,27.9,27.81,27.89,662700.0,20.2633,20.3069,20.2414,20.2997,662700.0
2008-08-28 13:10:00,27.89,27.9,27.86,27.86,500900.0,20.2997,20.3069,20.2778,20.2778,500900.0
2008-08-28 13:20:00,27.87,27.91,27.86,27.9,750500.0,20.2851,20.3142,20.2778,20.3069,750500.0
2008-08-28 13:30:00,27.9,27.95,27.89,27.92,568400.0,20.3069,20.3433,20.2997,20.3215,568400.0
2008-08-28 13:40:00,27.92,27.96,27.91,27.91,749000.0,20.3215,20.3506,20.3142,20.3142,749000.0
2008-08-28 13:50:00,27.91,27.95,27.9,27.95,534300.0,20.3142,20.3433,20.3069,20.3433,534300.0
2008-08-28 14:00:00,27.95,27.95,27.87,27.91,1184600.0,20.3433,20.3433,20.2851,20.3142,1184600.0
2008-08-28 14:10:00,27.91,27.95,27.9,27.94,630300.0,20.3142,20.3433,20.3069,20.3361,630300.0
2008-08-28 14:20:00,27.94,27.95,27.91,27.95,646600.0,20.3361,20.3433,20.3142,20.3433,646600.0
2008-08-28 14:30:00,27.94,27.98,27.93,27.94,1445500.0,20.3361,20.3652,20.3288,20.3361,1445500.0
2008-08-28 14:40:00,27.94,27.97,27.91,27.97,504100.0,20.3361,20.3579,20.3142,20.3579,504100.0
2008-08-28 14:50:00,27.96,28.01,27.96,27.96,1804100.0,20.3506,20.387,20.3506,20.3506,1804100.0
2008-08-28 15:00:00,27.96,27.98,27.91,27.96,603200.0,20.3506,20.3652,20.3142,20.3506,603200.0
2008-08-28 15:10:00,27.96,27.97,27.95,27.95,521900.0,20.3506,20.3579,20.3433,20.3433,521900.0
2008-08-28 15:20:00,27.95,27.96,27.88,27.92,979600.0,20.3433,20.3506,20.2924,20.3215,979600.0
2008-08-28 15:30:00,27.93,27.95,27.85,27.94,1085200.0,20.3288,20.3433,20.2706,20.3361,1085200.0
2008-08-28 15:40:00,27.95,27.97,27.9,27.9,1056200.0,20.3433,20.3579,20.3069,20.3069,1056200.0
2008-08-28 15:50:00,27.9,27.95,27.89,27.92,1817200.0,20.3069,20.3433,20.2997,20.3215,1817200.0
2008-08-29 09:30:00,27.74,27.75,27.6,27.64,1772900.0,20.1905,20.1978,20.0886,20.1177,1772900.0
2008-08-29 09:40:00,27.63,27.78,27.63,27.71,1967900.0,20.1104,20.2196,20.1104,20.1687,1967900.0
2008-08-29 09:50:00,27.72,27.74,27.64,27.67,1339500.0,20.1759,20.1905,20.1177,20.1395,1339500.0
2008-08-29 10:00:00,27.67,27.7,27.56,27.6,1324200.0,20.1395,20.1614,20.0595,20.0886,1324200.0
2008-08-29 10:10:00,27.61,27.65,27.55,27.58,987700.0,20.0959,20.125,20.0522,20.074,987700.0
2008-08-29 10:20:00,27.58,27.61,27.51,27.61,1112700.0,20.074,20.0959,20.0231,20.0959,1112700.0
2008-08-29 10:30:00,27.62,27.66,27.57,27.61,1386600.0,20.1032,20.1323,20.0668,20.0959,1386600.0
2008-08-29 10:40:00,27.61,27.61,27.51,27.54,1509900.0,20.0959,20.0959,20.0231,20.0449,1509900.0
2008-08-29 10:50:00,27.54,27.57,27.45,27.47,1318800.0,20.0449,20.0668,19.9794,19.994,1318800.0
2008-08-29 11:00:00,27.48,27.53,27.45,27.51,828000.0,20.0013,20.0376,19.9794,20.0231,828000.0
2008-08-29 11:10:00,27.51,27.54,27.46,27.48,1533400.0,20.0231,20.0449,19.9867,20.0013,1533400.0
2008-08-29 11:20:00,27.48,27.5,27.41,27.47,980700.0,20.0013,20.0158,19.9503,19.994,980700.0
2008-08-29 11:30:00,27.47,27.5,27.41,27.43,999300.0,19.994,20.0158,19.9503,19.9649,999300.0
2008-08-29 11:40:00,27.42,27.46,27.41,27.44,714000.0,19.9576,19.9867,19.9503,19.9721,714000.0
2008-08-29 11:50:00,27.45,27.5,27.41,27.43,587500.0,19.9794,20.0158,19.9503,19.9649,587500.0
2008-08-29 12:00:00,27.43,27.44,27.32,27.36,1268100.0,19.9649,19.9721,19.8848,19.9139,1268100.0
2008-08-29 12:10:00,27.36,27.42,27.35,27.41,720800.0,19.9139,19.9576,19.9066,19.9503,720800.0
2008-08-29 12:20:00,27.41,27.44,27.38,27.38,622900.0,19.9503,19.9721,19.9285,19.9285,622900.0
2008-08-29 12:30:00,27.38,27.41,27.37,27.4,461400.0,19.9285,19.9503,19.9212,19.943,461400.0
2008-08-29 12:40:00,27.39,27.4,27.31,27.35,843100.0,19.9357,19.943,19.8775,19.9066,843100.0
2008-08-29 12:50:00,27.35,27.45,27.34,27.43,567900.0,19.9066,19.9794,19.8994,19.9649,567900.0
2008-08-29 13:00:00,27.42,27.5,27.42,27.48,753500.0,19.9576,20.0158,19.9576,20.0013,753500.0
2008-08-29 13:10:00,27.48,27.52,27.47,27.5,368900.0,20.0013,20.0304,19.994,20.0158,368900.0
2008-08-29 13:20:00,27.5,27.56,27.49,27.5,528800.0,20.0158,20.0595,20.0085,20.0158,528800.0
2008-08-29 13:30:00,27.5,27.52,27.45,27.49,714500.0,20.0158,20.0304,19.9794,20.0085,714500.0
2008-08-29 13:40:00,27.49,27.53,27.49,27.53,274800.0,20.0085,20.0376,20.0085,20.0376,274800.0
2008-08-29 13:50:00,27.53,27.55,27.49,27.53,531800.0,20.0376,20.0522,20.0085,20.0376,531800.0
2008-08-29 14:00:00,27.53,27.58,27.5,27.5,482300.0,20.0376,20.074,20.0158,20.0158,482300.0
2008-08-29 14:10:00,27.5,27.53,27.48,27.53,588700.0,20.0158,20.0376,20.0013,20.0376,588700.0
2008-08-29 14:20:00,27.53,27.6,27.52,27.56,1429700.0,20.0376,20.0886,20.0304,20.0595,1429700.0
2008-08-29 14:30:00,27.56,27.62,27.53,27.53,862500.0,20.0595,20.1032,20.0376,20.0376,862500.0
2008-08-29 14:40:00,27.53,27.56,27.49,27.52,766500.0,20.0376,20.0595,20.0085,20.0304,766500.0
2008-08-29 14:50:00,27.51,27.6,27.49,27.56,606800.0,20.0231,20.0886,20.0085,20.0595,606800.0
2008-08-29 15:00:00,27.56,27.57,27.49,27.53,901400.0,20.0595,20.0668,20.0085,20.0376,901400.0
2008-08-29 15:10:00,27.53,27.54,27.49,27.51,674000.0,20.0376,20.0449,20.0085,20.0231,674000.0
2008-08-29 15:20:00,27.5,27.54,27.47,27.5,1130900.0,20.0158,20.0449,19.994,20.0158,1130900.0
2008-08-29 15:30:00,27.49,27.58,27.49,27.55,1031600.0,20.0085,20.074,20.0085,20.0522,1031600.0
2008-08-29 15:40:00,27.54,27.58,27.5,27.52,1674100.0,20.0449,20.074,20.0158,20.0304,1674100.0
2008-08-29 15:50:00,27.51,27.51,27.32,27.32,4202800.0,20.0231,20.0231,19.8848,19.8848,4202800.0
2008-09-02 09:30:00,27.68,27.72,27.48,27.56,2959400.0,20.1468,20.1759,20.0013,20.0595,2959400.0
2008-09-02 09:40:00,27.56,27.74,27.55,27.7,2607500.0,20.0595,20.1905,20.0522,20.1614,2607500.0
2008-09-02 09:50:00,27.69,27.76,27.67,27.72,1829900.0,20.1541,20.205,20.1395,20.1759,1829900.0
2008-09-02 10:00:00,27.73,27.75,27.67,27.69,1906700.0,20.1832,20.1978,20.1395,20.1541,1906700.0
2008-09-02 10:10:00,27.7,27.7,27.6,27.62,2569400.0,20.1614,20.1614,20.0886,20.1032,2569400.0
2008-09-02 10:20:00,27.62,27.65,27.55,27.64,2461500.0,20.1032,20.125,20.0522,20.1177,2461500.0
2008-09-02 10:30:00,27.64,27.64,27.59,27.59,994100.0,20.1177,20.1177,20.0813,20.0813,994100.0
2008-09-02 10:40:00,27.59,27.6,27.52,27.6,1388800.0,20.0813,20.0886,20.0304,20.0886,1388800.0
2008-09-02 10:50:00,27.6,27.63,27.56,27.62,947600.0,20.0886,20.1104,20.0595,20.1032,947600.0
2008-09-02 11:00:00,27.63,27.63,27.58,27.59,757600.0,20.1104,20.1104,20.074,20.0813,757600.0
2008-09-02 11:10:00,27.59,27.7,27.59,27.7,1363400.0,20.0813,20.1614,20.0813,20.1614,1363400.0
2008-09-02 11:20:00,27.7,27.7,27.6,27.61,1814000.0,20.1614,20.1614,20.0886,20.0959,1814000.0
2008-09-02 11:30:00,27.61,27.63,27.6,27.6,633500.0,20.0959,20.1104,20.0886,20.0886,633500.0
2008-09-02 11:40:00,27.61,27.62,27.56,27.57,1936500.0,20.0959,20.1032,20.0595,20.0668,1936500.0
2008-09-02 11:50:00,27.57,27.6,27.57,27.58,2077900.0,20.0668,20.0886,20.0668,20.074,2077900.0
2008-09-02 12:00:00,27.59,27.59,27.57,27.58,951900.0,20.0813,20.0813,20.0668,20.074,951900.0
2008-09-02 12:10:00,27.58,27.59,27.55,27.56,374400.0,20.074,20.0813,20.0522,20.0595,374400.0
2008-09-02 12:20:00,27.57,27.57,27.51,27.53,1979800.0,20.0668,20.0668,20.0231,20.0376,1979800.0
2008-09-02 12:30:00,27.53,27.55,27.48,27.51,1749800.0,20.0376,20.0522,20.0013,20.0231,1749800.0
2008-09-02 12:40:00,27.51,27.51,27.47,27.5,924600.0,20.0231,20.0231,19.994,20.0158,924600.0
2008-09-02 12:50:00,27.5,27.55,27.49,27.5,1478900.0,20.0158,20.0522,20.0085,20.0158,1478900.0
2008-09-02 13:00:00,27.5,27.52,27.49,27.5,1091300.0,20.0158,20.0304,20.0085,20.0158,1091300.0
2008-09-02 13:10:00,27.5,27.52,27.47,27.47,594400.0,20.0158,20.0304,19.994,19.994,594400.0
2008-09-02 13:20:00,27.49,27.49,27.43,27.46,806300.0,20.0085,20.0085,19.9649,19.9867,806300.0
2008-09-02 13:30:00,27.45,27.54,27.45,27.52,741800.0,19.9794,20.0449,19.9794,20.0304,741800.0
2008-09-02 13:40:00,27.52,27.52,27.33,27.39,1158600.0,20.0304,20.0304,19.8921,19.9357,1158600.0
2008-09-02 13:50:00,27.34,27.34,27.17,27.29,3202000.0,19.8994,19.8994,19.7756,19.863,3202000.0
2008-09-02 14:00:00,27.28,27.33,27.24,27.28,1495100.0,19.8557,19.8921,19.8266,19.8557,1495100.0
2008-09-02 14:10:00,27.29,27.3,27.11,27.17,2058300.0,19.863,19.8702,19.7319,19.7756,2058300.0
2008-09-02 14:20:00,27.17,27.28,27.17,27.22,1076000.0,19.7756,19.8557,19.7756,19.812,1076000.0
2008-09-02 14:30:00,27.22,27.29,27.17,27.17,816500.0,19.812,19.863,19.7756,19.7756,816500.0
2008-09-02 14:40:00,27.17,27.24,27.17,27.19,1104800.0,19.7756,19.8266,19.7756,19.7902,1104800.0
2008-09-02 14:50:00,27.19,27.19,27.08,27.12,3233700.0,19.7902,19.7902,19.7101,19.7392,3233700.0
2008-09-02 15:00:00,27.12,27.17,27.1,27.15,982900.0,19.7392,19.7756,19.7247,19.7611,982900.0
2008-09-02 15:10:00,27.15,27.16,27.06,27.07,808000.0,19.7611,19.7683,19.6956,19.7028,808000.0
2008-09-02 15:20:00,27.07,27.16,27.07,27.13,1186200.0,19.7028,19.7683,19.7028,19.7465,1186200.0
2008-09-02 15:30:00,27.13,27.17,27.1,27.13,1471100.0,19.7465,19.7756,19.7247,19.7465,1471100.0
2008-09-02 15:40:00,27.13,27.15,27.08,27.14,2595100.0,19.7465,19.7611,19.7101,19.7538,2595100.0
2008-09-02 15:50:00,27.13,27.14,27.09,27.09,2258300.0,19.7465,19.7538,19.7174,19.7174,2258300.0
2008-09-03 09:30:00,27.0,27.07,26.99,27.0,1948600.0,19.6519,19.7028,19.6446,19.6519,1948600.0
2008-09-03 09:40:00,27.0,27.02,26.89,26.92,1902200.0,19.6519,19.6664,19.5718,19.5937,1902200.0
2008-09-03 09:50:00,26.92,27.05,26.91,27.0,2004500.0,19.5937,19.6883,19.5864,19.6519,2004500.0
2008-09-03 10:00:00,27.0,27.18,26.98,27.01,2481600.0,19.6519,19.7829,19.6373,19.6592,2481600.0
2008-09-03 10:10:00,27.01,27.05,26.95,26.95,1782500.0,19.6592,19.6883,19.6155,19.6155,1782500.0
2008-09-03 10:20:00,26.95,27.04,26.9,26.9,1337200.0,19.6155,19.681,19.5791,19.5791,1337200.0
2008-09-03 10:30:00,26.9,27.05,26.9,27.01,1645000.0,19.5791,19.6883,19.5791,19.6592,1645000.0
2008-09-03 10:40:00,27.01,27.08,26.97,26.98,991900.0,19.6592,19.7101,19.63,19.6373,991900.0
2008-09-03 10:50:00,26.98,27.0,26.97,26.98,979800.0,19.6373,19.6519,19.63,19.6373,979800.0
2008-09-03 11:00:00,26.99,27.04,26.95,26.95,857100.0,19.6446,19.681,19.6155,19.6155,857100.0
2008-09-03 11:10:00,26.95,26.95,26.89,26.93,1266700.0,19.6155,19.6155,19.5718,19.6009,1266700.0
2008-09-03 11:20:00,26.93,26.99,26.92,26.96,1532200.0,19.6009,19.6446,19.5937,19.6228,1532200.0
2008-09-03 11:30:00,26.96,26.98,26.91,26.95,1984000.0,19.6228,19.6373,19.5864,19.6155,1984000.0
2008-09-03 11:40:00,26.95,27.02,26.89,26.97,1663900.0,19.6155,19.6664,19.5718,19.63,1663900.0
2008-09-03 11:50:00,26.96,27.01,26.93,26.95,1263200.0,19.6228,19.6592,19.6009,19.6155,1263200.0
2008-09-03 12:00:00,26.95,26.96,26.93,26.94,1344400.0,19.6155,19.6228,19.6009,19.6082,1344400.0
2008-09-03 12:10:00,26.94,26.95,26.89,26.89,1046100.0,19.6082,19.6155,19.5718,19.5718,1046100.0
2008-09-03 12:20:00,26.9,26.95,26.89,26.94,933000.0,19.5791,19.6155,19.5718,19.6082,933000.0
2008-09-03 12:30:00,26.94,26.95,26.9,26.94,615800.0,19.6082,19.6155,19.5791,19.6082,615800.0
2008-09-03 12:40:00,26.95,26.95,26.92,26.93,330000.0,19.6155,19.6155,19.5937,19.6009,330000.0
2008-09-03 12:50:00,26.93,26.95,26.91,26.91,1489700.0,19.6009,19.6155,19.5864,19.5864,1489700.0
2008-09-03 13:00:00,26.92,26.93,26.84,26.92,1967100.0,19.5937,19.6009,19.5354,19.5937,1967100.0
2008-09-03 13:10:00,26.92,26.95,26.9,26.93,1174200.0,19.5937,19.6155,19.5791,19.6009,1174200.0
2008-09-03 13:20:00,26.94,26.95,26.88,26.91,1043700.0,19.6082,19.6155,19.5645,19.5864,1043700.0
2008-09-03 13:30:00,26.9,26.93,26.89,26.9,588400.0,19.5791,19.6009,19.5718,19.5791,588400.0
2008-09-03 13:40:00,26.91,26.95,26.87,26.95,994600.0,19.5864,19.6155,19.5573,19.6155,994600.0
2008-09-03 13:50:00,26.94,27.02,26.94,26.98,1435300.0,19.6082,19.6664,19.6082,19.6373,1435300.0
2008-09-03 14:00:00,26.99,27.08,26.92,27.01,1795100.0,19.6446,19.7101,19.5937,19.6592,1795100.0
2008-09-03 14:10:00,27.01,27.02,26.88,26.92,1058500.0,19.6592,19.6664,19.5645,19.5937,1058500.0
2008-09-03 14:20:00,26.92,26.97,26.9,26.96,1162500.0,19.5937,19.63,19.5791,19.6228,1162500.0
2008-09-03 14:30:00,26.96,27.03,26.92,27.02,627900.0,19.6228,19.6737,19.5937,19.6664,627900.0
2008-09-03 14:40:00,27.02,27.04,26.92,26.92,844700.0,19.6664,19.681,19.5937,19.5937,844700.0
2008-09-03 14:50:00,26.92,26.95,26.9,26.91,1033000.0,19.5937,19.6155,19.5791,19.5864,1033000.0
2008-09-03 15:00:00,26.92,26.95,26.9,26.93,740500.0,19.5937,19.6155,19.5791,19.6009,740500.0
2008-09-03 15:10:00,26.93,26.95,26.89,26.93,1425900.0,19.6009,19.6155,19.5718,19.6009,1425900.0
2008-09-03 15:20:00,26.93,27.06,26.89,26.91,2387000.0,19.6009,19.6956,19.5718,19.5864,2387000.0
2008-09-03 15:30:00,26.91,26.95,26.89,26.95,2200600.0,19.5864,19.6155,19.5718,19.6155,2200600.0
2008-09-03 15:40:00,26.95,26.95,26.9,26.91,1182200.0,19.6155,19.6155,19.5791,19.5864,1182200.0
2008-09-03 15:50:00,26.92,26.94,26.88,26.93,2014400.0,19.5937,19.6082,19.5645,19.6009,2014400.0
2008-09-04 09:30:00,26.73,26.74,26.63,26.66,2157700.0,19.4554,19.4626,19.3826,19.4044,2157700.0
2008-09-04 09:40:00,26.65,26.69,26.6,26.68,2150500.0,19.3971,19.4263,19.3607,19.419,2150500.0
2008-09-04 09:50:00,26.68,26.78,26.63,26.76,1205500.0,19.419,19.4918,19.3826,19.4772,1205500.0
2008-09-04 10:00:00,26.77,26.86,26.72,26.82,1231000.0,19.4845,19.55,19.4481,19.5209,1231000.0
2008-09-04 10:10:00,26.82,26.87,26.81,26.85,957800.0,19.5209,19.5573,19.5136,19.5427,957800.0
2008-09-04 10:20:00,26.85,26.88,26.84,26.88,1320000.0,19.5427,19.5645,19.5354,19.5645,1320000.0
2008-09-04 10:30:00,26.88,26.89,26.64,26.64,2772900.0,19.5645,19.5718,19.3899,19.3899,2772900.0
2008-09-04 10:40:00,26.64,26.74,26.62,26.67,1299000.0,19.3899,19.4626,19.3753,19.4117,1299000.0
2008-09-04 10:50:00,26.67,26.73,26.65,26.67,1481400.0,19.4117,19.4554,19.3971,19.4117,1481400.0
2008-09-04 11:00:00,26.67,26.7,26.64,26.69,1262700.0,19.4117,19.4335,19.3899,19.4263,1262700.0
2008-09-04 11:10:00,26.69,26.75,26.68,26.72,946300.0,19.4263,19.4699,19.419,19.4481,946300.0
2008-09-04 11:20:00,26.71,26.73,26.67,26.69,1378000.0,19.4408,19.4554,19.4117,19.4263,1378000.0
2008-09-04 11:30:00,26.69,26.7,26.65,26.68,734600.0,19.4263,19.4335,19.3971,19.419,734600.0
2008-09-04 11:40:00,26.67,26.74,26.67,26.73,602500.0,19.4117,19.4626,19.4117,19.4554,602500.0
2008-09-04 11:50:00,26.73,26.78,26.68,26.7,915000.0,19.4554,19.4918,19.419,19.4335,915000.0
2008-09-04 12:00:00,26.7,26.79,26.69,26.79,735500.0,19.4335,19.499,19.4263,19.499,735500.0
2008-09-04 12:10:00,26.79,26.79,26.69,26.69,473100.0,19.499,19.499,19.4263,19.4263,473100.0
2008-09-04 12:20:00,26.69,26.72,26.66,26.66,1116200.0,19.4263,19.4481,19.4044,19.4044,1116200.0
2008-09-04 12:30:00,26.66,26.7,26.66,26.66,1124000.0,19.4044,19.4335,19.4044,19.4044,1124000.0
2008-09-04 12:40:00,26.67,26.68,26.62,26.64,1368100.0,19.4117,19.419,19.3753,19.3899,1368100.0
2008-09-04 12:50:00,26.63,26.64,26.61,26.62,799600.0,19.3826,19.3899,19.368,19.3753,799600.0
2008-09-04 13:00:00,26.63,26.65,26.62,26.64,806900.0,19.3826,19.3971,19.3753,19.3899,806900.0
2008-09-04 13:10:00,26.65,26.65,26.61,26.63,677900.0,19.3971,19.3971,19.368,19.3826,677900.0
2008-09-04 13:20:00,26.63,26.65,26.58,26.6,1318700.0,19.3826,19.3971,19.3462,19.3607,1318700.0
2008-09-04 13:30:00,26.6,26.62,26.57,26.59,884000.0,19.3607,19.3753,19.3389,19.3535,884000.0
2008-09-04 13:40:00,26.58,26.62,26.58,26.59,562700.0,19.3462,19.3753,19.3462,19.3535,562700.0
2008-09-04 13:50:00,26.59,26.63,26.59,26.62,591900.0,19.3535,19.3826,19.3535,19.3753,591900.0
2008-09-04 14:00:00,26.62,26.63,26.57,26.59,1049700.0,19.3753,19.3826,19.3389,19.3535,1049700.0
2008-09-04 14:10:00,26.59,26.6,26.5,26.52,1804000.0,19.3535,19.3607,19.288,19.3025,1804000.0
2008-09-04 14:20:00,26.52,26.59,26.5,26.55,1945600.0,19.3025,19.3535,19.288,19.3244,1945600.0
2008-09-04 14:30:00,26.55,26.57,26.5,26.55,1875400.0,19.3244,19.3389,19.288,19.3244,1875400.0
2008-09-04 14:40:00,26.56,26.58,26.52,26.55,1639400.0,19.3316,19.3462,19.3025,19.3244,1639400.0
2008-09-04 14:50:00,26.56,26.57,26.52,26.56,1433100.0,19.3316,19.3389,19.3025,19.3316,1433100.0
2008-09-04 15:00:00,26.56,26.63,26.55,26.6,1701200.0,19.3316,19.3826,19.3244,19.3607,1701200.0
2008-09-04 15:10:00,26.6,26.6,26.54,26.56,2652500.0,19.3607,19.3607,19.3171,19.3316,2652500.0
2008-09-04 15:20:00,26.55,26.55,26.46,26.52,2918900.0,19.3244,19.3244,19.2588,19.3025,2918900.0
2008-09-04 15:30:00,26.51,26.54,26.41,26.41,2282500.0,19.2952,19.3171,19.2225,19.2225,2282500.0
2008-09-04 15:40:00,26.41,26.5,26.38,26.47,4134400.0,19.2225,19.288,19.2006,19.2661,4134400.0
2008-09-04 15:50:00,26.46,26.5,26.35,26.35,5016000.0,19.2588,19.288,19.1788,19.1788,5016000.0
2008-09-05 09:30:00,26.04,26.22,25.98,26.08,3119200.0,18.9532,19.0842,18.9095,18.9823,3119200.0
2008-09-05 09:40:00,26.08,26.2,26.02,26.08,2873900.0,18.9823,19.0696,18.9386,18.9823,2873900.0
2008-09-05 09:50:00,26.08,26.09,26.0,26.05,3951300.0,18.9823,18.9895,18.924,18.9604,3951300.0
2008-09-05 10:00:00,26.06,26.09,25.95,25.95,3246000.0,18.9677,18.9895,18.8876,18.8876,3246000.0
2008-09-05 10:10:00,25.96,25.97,25.88,25.95,3459200.0,18.8949,18.9022,18.8367,18.8876,3459200.0
2008-09-05 10:20:00,25.96,26.02,25.86,25.9,3516800.0,18.8949,18.9386,18.8221,18.8513,3516800.0
2008-09-05 10:30:00,25.9,25.99,25.89,25.93,1420700.0,18.8513,18.9168,18.844,18.8731,1420700.0
2008-09-05 10:40:00,25.93,25.94,25.82,25.84,2073200.0,18.8731,18.8804,18.793,18.8076,2073200.0
2008-09-05 10:50:00,25.84,25.87,25.71,25.76,2619900.0,18.8076,18.8294,18.713,18.7494,2619900.0
2008-09-05 11:00:00,25.77,25.79,25.71,25.75,1430800.0,18.7566,18.7712,18.713,18.7421,1430800.0
2008-09-05 11:10:00,25.76,25.76,25.69,25.71,1398500.0,18.7494,18.7494,18.6984,18.713,1398500.0
2008-09-05 11:20:00,25.71,25.84,25.7,25.84,2820100.0,18.713,18.8076,18.7057,18.8076,2820100.0
2008-09-05 11:30:00,25.84,25.85,25.76,25.79,1696600.0,18.8076,18.8149,18.7494,18.7712,1696600.0
2008-09-05 11:40:00,25.79,25.92,25.79,25.85,2133900.0,18.7712,18.8658,18.7712,18.8149,2133900.0
2008-09-05 11:50:00,25.86,25.98,25.85,25.92,2158000.0,18.8221,18.9095,18.8149,18.8658,2158000.0
2008-09-05 12:00:00,25.92,25.94,25.89,25.9,1253400.0,18.8658,18.8804,18.844,18.8513,1253400.0
2008-09-05 12:10:00,25.89,25.91,25.79,25.85,1517900.0,18.844,18.8585,18.7712,18.8149,1517900.0
2008-09-05 12:20:00,25.85,25.97,25.83,25.97,744900.0,18.8149,18.9022,18.8003,18.9022,744900.0
2008-09-05 12:30:00,25.96,26.04,25.92,25.96,1622300.0,18.8949,18.9532,18.8658,18.8949,1622300.0
2008-09-05 12:40:00,25.95,25.99,25.89,25.96,1561700.0,18.8876,18.9168,18.844,18.8949,1561700.0
2008-09-05 12:50:00,25.96,25.97,25.91,25.95,1568200.0,18.8949,18.9022,18.8585,18.8876,1568200.0
2008-09-05 13:00:00,25.96,26.03,25.93,26.01,1682200.0,18.8949,18.9459,18.8731,18.9313,1682200.0
2008-09-05 13:10:00,26.0,26.08,25.96,25.97,1690700.0,18.924,18.9823,18.8949,18.9022,1690700.0
2008-09-05 13:20:00,25.98,25.99,25.93,25.94,1079700.0,18.9095,18.9168,18.8731,18.8804,1079700.0
2008-09-05 13:30:00,25.95,25.98,25.8,25.87,1622500.0,18.8876,18.9095,18.7785,18.8294,1622500.0
2008-09-05 13:40:00,25.87,25.93,25.86,25.88,1466000.0,18.8294,18.8731,18.8221,18.8367,1466000.0
2008-09-05 13:50:00,25.88,25.93,25.85,25.93,1386500.0,18.8367,18.8731,18.8149,18.8731,1386500.0
2008-09-05 14:00:00,25.92,25.94,25.86,25.9,1049100.0,18.8658,18.8804,18.8221,18.8513,1049100.0
2008-09-05 14:10:00,25.9,25.92,25.85,25.92,1601700.0,18.8513,18.8658,18.8149,18.8658,1601700.0
2008-09-05 14:20:00,25.92,25.96,25.88,25.89,1695300.0,18.8658,18.8949,18.8367,18.844,1695300.0
2008-09-05 14:30:00,25.9,25.94,25.85,25.88,995300.0,18.8513,18.8804,18.8149,18.8367,995300.0
2008-09-05 14:40:00,25.89,25.93,25.88,25.9,1101200.0,18.844,18.8731,18.8367,18.8513,1101200.0
2008-09-05 14:50:00,25.9,25.95,25.89,25.89,1098600.0,18.8513,18.8876,18.844,18.844,1098600.0
2008-09-05 15:00:00,25.89,25.91,25.78,25.79,1568300.0,18.844,18.8585,18.7639,18.7712,1568300.0
2008-09-05 15:10:00,25.79,25.83,25.75,25.79,2127500.0,18.7712,18.8003,18.7421,18.7712,2127500.0
2008-09-05 15:20:00,25.8,25.82,25.72,25.76,1738000.0,18.7785,18.793,18.7202,18.7494,1738000.0
2008-09-05 15:30:00,25.75,25.84,25.74,25.84,1103200.0,18.7421,18.8076,18.7348,18.8076,1103200.0
2008-09-05 15:40:00,25.84,25.87,25.81,25.84,2400100.0,18.8076,18.8294,18.7857,18.8076,2400100.0
2008-09-05 15:50:00,25.84,25.84,25.63,25.64,5360600.0,18.8076,18.8076,18.6547,18.662,5360600.0
2008-09-08 09:30:00,26.21,26.33,25.94,25.96,4158500.0,19.0769,19.1642,18.8804,18.8949,4158500.0
2008-09-08 09:40:00,25.96,26.15,25.91,26.0,2715100.0,18.8949,19.0332,18.8585,18.924,2715100.0
2008-09-08 09:50:00,26.01,26.01,25.74,25.76,2678300.0,18.9313,18.9313,18.7348,18.7494,2678300.0
2008-09-08 10:00:00,25.76,26.04,25.67,26.02,4078600.0,18.7494,18.9532,18.6838,18.9386,4078600.0
2008-09-08 10:10:00,26.03,26.05,25.85,25.91,1775700.0,18.9459,18.9604,18.8149,18.8585,1775700.0
2008-09-08 10:20:00,25.92,26.05,25.91,26.0,1305100.0,18.8658,18.9604,18.8585,18.924,1305100.0
2008-09-08 10:30:00,26.0,26.19,25.99,26.19,1327700.0,18.924,19.0623,18.9168,19.0623,1327700.0
2008-09-08 10:40:00,26.19,26.19,26.1,26.15,1586300.0,19.0623,19.0623,18.9968,19.0332,1586300.0
2008-09-08 10:50:00,26.16,26.16,25.85,25.85,1555900.0,19.0405,19.0405,18.8149,18.8149,1555900.0
2008-09-08 11:00:00,25.85,26.0,25.69,25.85,2769600.0,18.8149,18.924,18.6984,18.8149,2769600.0
2008-09-08 11:10:00,25.85,25.97,25.78,25.78,1743500.0,18.8149,18.9022,18.7639,18.7639,1743500.0
2008-09-08 11:20:00,25.78,25.84,25.71,25.75,1008900.0,18.7639,18.8076,18.713,18.7421,1008900.0
2008-09-08 11:30:00,25.75,25.9,25.75,25.89,1324100.0,18.7421,18.8513,18.7421,18.844,1324100.0
2008-09-08 11:40:00,25.89,25.91,25.78,25.83,1047000.0,18.844,18.8585,18.7639,18.8003,1047000.0
2008-09-08 11:50:00,25.84,25.92,25.75,25.84,1173500.0,18.8076,18.8658,18.7421,18.8076,1173500.0
2008-09-08 12:00:00,25.84,25.95,25.76,25.78,1019000.0,18.8076,18.8876,18.7494,18.7639,1019000.0
2008-09-08 12:10:00,25.78,25.85,25.73,25.8,1776900.0,18.7639,18.8149,18.7275,18.7785,1776900.0
2008-09-08 12:20:00,25.79,25.87,25.79,25.86,1113300.0,18.7712,18.8294,18.7712,18.8221,1113300.0
2008-09-08 12:30:00,25.86,26.01,25.86,25.94,955200.0,18.8221,18.9313,18.8221,18.8804,955200.0
2008-09-08 12:40:00,25.94,26.0,25.9,25.92,585900.0,18.8804,18.924,18.8513,18.8658,585900.0
2008-09-08 12:50:00,25.92,26.0,25.9,25.96,539000.0,18.8658,18.924,18.8513,18.8949,539000.0
2008-09-08 13:00:00,25.97,25.99,25.81,25.81,756600.0,18.9022,18.9168,18.7857,18.7857,756600.0
2008-09-08 13:10:00,25.81,25.91,25.77,25.82,968700.0,18.7857,18.8585,18.7566,18.793,968700.0
2008-09-08 13:20:00,25.83,25.85,25.76,25.77,803600.0,18.8003,18.8149,18.7494,18.7566,803600.0
2008-09-08 13:30:00,25.77,25.82,25.75,25.76,778900.0,18.7566,18.793,18.7421,18.7494,778900.0
2008-09-08 13:40:00,25.76,25.83,25.75,25.77,568100.0,18.7494,18.8003,18.7421,18.7566,568100.0
2008-09-08 13:50:00,25.77,25.81,25.75,25.76,817500.0,18.7566,18.7857,18.7421,18.7494,817500.0
2008-09-08 14:00:00,25.76,25.87,25.75,25.83,943600.0,18.7494,18.8294,18.7421,18.8003,943600.0
2008-09-08 14:10:00,25.83,25.88,25.8,25.84,604200.0,18.8003,18.8367,18.7785,18.8076,604200.0
2008-09-08 14:20:00,25.84,25.91,25.8,25.9,783600.0,18.8076,18.8585,18.7785,18.8513,783600.0
2008-09-08 14:30:00,25.9,25.93,25.86,25.93,764100.0,18.8513,18.8731,18.8221,18.8731,764100.0
2008-09-08 14:40:00,25.93,25.95,25.84,25.85,704700.0,18.8731,18.8876,18.8076,18.8149,704700.0
2008-09-08 14:50:00,25.85,25.88,25.81,25.85,970200.0,18.8149,18.8367,18.7857,18.8149,970200.0
2008-09-08 15:00:00,25.84,25.86,25.76,25.77,893500.0,18.8076,18.8221,18.7494,18.7566,893500.0
2008-09-08 15:10:00,25.77,25.92,25.75,25.9,1406200.0,18.7566,18.8658,18.7421,18.8513,1406200.0
2008-09-08 15:20:00,25.88,26.0,25.88,25.98,1230900.0,18.8367,18.924,18.8367,18.9095,1230900.0
2008-09-08 15:30:00,25.98,26.1,25.97,26.07,1953500.0,18.9095,18.9968,18.9022,18.975,1953500.0
2008-09-08 15:40:00,26.07,26.1,25.99,26.05,1746600.0,18.975,18.9968,18.9168,18.9604,1746600.0
2008-09-08 15:50:00,26.05,26.13,26.02,26.08,3331600.0,18.9604,19.0187,18.9386,18.9823,3331600.0
2008-09-09 09:30:00,26.2,26.39,26.16,26.36,3524300.0,19.0696,19.2079,19.0405,19.1861,3524300.0
2008-09-09 09:40:00,26.36,26.54,26.34,26.52,3398600.0,19.1861,19.3171,19.1715,19.3025,3398600.0
2008-09-09 09:50:00,26.52,26.6,26.51,26.56,2375200.0,19.3025,19.3607,19.2952,19.3316,2375200.0
2008-09-09 10:00:00,26.56,26.59,26.4,26.4,5715000.0,19.3316,19.3535,19.2152,19.2152,5715000.0
2008-09-09 10:10:00,26.4,26.43,26.33,26.39,1736000.0,19.2152,19.237,19.1642,19.2079,1736000.0
2008-09-09 10:20:00,26.39,26.49,26.34,26.37,2756000.0,19.2079,19.2807,19.1715,19.1933,2756000.0
2008-09-09 10:30:00,26.38,26.44,26.33,26.43,1245400.0,19.2006,19.2443,19.1642,19.237,1245400.0
2008-09-09 10:40:00,26.43,26.47,26.37,26.42,3500100.0,19.237,19.2661,19.1933,19.2297,3500100.0
2008-09-09 10:50:00,26.41,26.47,26.38,26.42,3006000.0,19.2225,19.2661,19.2006,19.2297,3006000.0
2008-09-09 11:00:00,26.42,26.46,26.35,26.37,1510900.0,19.2297,19.2588,19.1788,19.1933,1510900.0
2008-09-09 11:10:00,26.37,26.38,26.32,26.35,1322200.0,19.1933,19.2006,19.1569,19.1788,1322200.0
2008-09-09 11:20:00,26.35,26.47,26.34,26.4,1357000.0,19.1788,19.2661,19.1715,19.2152,1357000.0
2008-09-09 11:30:00,26.4,26.43,26.35,26.42,725500.0,19.2152,19.237,19.1788,19.2297,725500.0
2008-09-09 11:40:00,26.42,26.45,26.37,26.4,1881400.0,19.2297,19.2516,19.1933,19.2152,1881400.0
2008-09-09 11:50:00,26.4,26.4,26.24,26.24,1318200.0,19.2152,19.2152,19.0987,19.0987,1318200.0
2008-09-09 12:00:00,26.25,26.26,26.19,26.23,1612200.0,19.106,19.1133,19.0623,19.0914,1612200.0
2008-09-09 12:10:00,26.23,26.28,26.18,26.28,2177100.0,19.0914,19.1278,19.055,19.1278,2177100.0
2008-09-09 12:20:00,26.28,26.43,26.27,26.36,1114700.0,19.1278,19.237,19.1206,19.1861,1114700.0
2008-09-09 12:30:00,26.36,26.38,26.3,26.36,902000.0,19.1861,19.2006,19.1424,19.1861,902000.0
2008-09-09 12:40:00,26.36,26.49,26.31,26.45,1501900.0,19.1861,19.2807,19.1497,19.2516,1501900.0
2008-09-09 12:50:00,26.45,26.47,26.36,26.41,535600.0,19.2516,19.2661,19.1861,19.2225,535600.0
2008-09-09 13:00:00,26.41,26.55,26.35,26.46,1910300.0,19.2225,19.3244,19.1788,19.2588,1910300.0
2008-09-09 13:10:00,26.47,26.47,26.38,26.4,845600.0,19.2661,19.2661,19.2006,19.2152,845600.0
2008-09-09 13:20:00,26.4,26.45,26.37,26.39,1948800.0,19.2152,19.2516,19.1933,19.2079,1948800.0
2008-09-09 13:30:00,26.39,26.42,26.32,26.42,1495800.0,19.2079,19.2297,19.1569,19.2297,1495800.0
2008-09-09 13:40:00,26.42,26.43,26.29,26.33,1071400.0,19.2297,19.237,19.1351,19.1642,1071400.0
2008-09-09 13:50:00,26.33,26.4,26.33,26.35,954600.0,19.1642,19.2152,19.1642,19.1788,954600.0
2008-09-09 14:00:00,26.35,26.47,26.32,26.39,1357600.0,19.1788,19.2661,19.1569,19.2079,1357600.0
2008-09-09 14:10:00,26.39,26.42,26.32,26.35,1049200.0,19.2079,19.2297,19.1569,19.1788,1049200.0
2008-09-09 14:20:00,26.35,26.43,26.31,26.4,1406700.0,19.1788,19.237,19.1497,19.2152,1406700.0
2008-09-09 14:30:00,26.4,26.42,26.35,26.4,1506300.0,19.2152,19.2297,19.1788,19.2152,1506300.0
2008-09-09 14:40:00,26.41,26.43,26.33,26.43,1729500.0,19.2225,19.237,19.1642,19.237,1729500.0
2008-09-09 14:50:00,26.43,26.43,26.33,26.39,2766300.0,19.237,19.237,19.1642,19.2079,2766300.0
2008-09-09 15:00:00,26.4,26.4,26.28,26.29,2334600.0,19.2152,19.2152,19.1278,19.1351,2334600.0
2008-09-09 15:10:00,26.3,26.31,26.23,26.25,2226000.0,19.1424,19.1497,19.0914,19.106,2226000.0
2008-09-09 15:20:00,26.25,26.37,26.25,26.34,1519500.0,19.106,19.1933,19.106,19.1715,1519500.0
2008-09-09 15:30:00,26.34,26.43,26.27,26.3,1949400.0,19.1715,19.237,19.1206,19.1424,1949400.0
2008-09-09 15:40:00,26.3,26.33,26.11,26.13,3418500.0,19.1424,19.1642,19.0041,19.0187,3418500.0
2008-09-09 15:50:00,26.13,26.2,26.05,26.1,6094900.0,19.0187,19.0696,18.9604,18.9968,6094900.0
2008-09-10 09:30:00,26.56,26.56,26.26,26.42,3037100.0,19.3316,19.3316,19.1133,19.2297,3037100.0
2008-09-10 09:40:00,26.42,26.51,26.39,26.49,2454800.0,19.2297,19.2952,19.2079,19.2807,2454800.0
2008-09-10 09:50:00,26.49,26.53,26.39,26.43,1710500.0,19.2807,19.3098,19.2079,19.237,1710500.0
2008-09-10 10:00:00,26.43,26.45,26.31,26.33,1342100.0,19.237,19.2516,19.1497,19.1642,1342100.0
2008-09-10 10:10:00,26.33,26.35,26.25,26.27,1457100.0,19.1642,19.1788,19.106,19.1206,1457100.0
2008-09-10 10:20:00,26.27,26.39,26.27,26.37,1573800.0,19.1206,19.2079,19.1206,19.1933,1573800.0
2008-09-10 10:30:00,26.37,26.45,26.31,26.4,1830200.0,19.1933,19.2516,19.1497,19.2152,1830200.0
2008-09-10 10:40:00,26.4,26.4,26.29,26.31,1448000.0,19.2152,19.2152,19.1351,19.1497,1448000.0
2008-09-10 10:50:00,26.31,26.36,26.28,26.33,1145800.0,19.1497,19.1861,19.1278,19.1642,1145800.0
2008-09-10 11:00:00,26.32,26.4,26.27,26.4,1197300.0,19.1569,19.2152,19.1206,19.2152,1197300.0
2008-09-10 11:10:00,26.4,26.45,26.37,26.44,822300.0,19.2152,19.2516,19.1933,19.2443,822300.0
2008-09-10 11:20:00,26.44,26.47,26.38,26.4,964000.0,19.2443,19.2661,19.2006,19.2152,964000.0
2008-09-10 11:30:00,26.39,26.53,26.39,26.42,2521300.0,19.2079,19.3098,19.2079,19.2297,2521300.0
2008-09-10 11:40:00,26.43,26.51,26.42,26.49,1422300.0,19.237,19.2952,19.2297,19.2807,1422300.0
2008-09-10 11:50:00,26.49,26.5,26.44,26.45,1639500.0,19.2807,19.288,19.2443,19.2516,1639500.0
2008-09-10 12:00:00,26.45,26.57,26.43,26.5,1362400.0,19.2516,19.3389,19.237,19.288,1362400.0
2008-09-10 12:10:00,26.5,26.51,26.45,26.47,1024900.0,19.288,19.2952,19.2516,19.2661,1024900.0
2008-09-10 12:20:00,26.48,26.55,26.45,26.47,848800.0,19.2734,19.3244,19.2516,19.2661,848800.0
2008-09-10 12:30:00,26.48,26.6,26.48,26.55,2190500.0,19.2734,19.3607,19.2734,19.3244,2190500.0
2008-09-10 12:40:00,26.55,26.59,26.47,26.51,777400.0,19.3244,19.3535,19.2661,19.2952,777400.0
2008-09-10 12:50:00,26.5,26.53,26.46,26.49,480300.0,19.288,19.3098,19.2588,19.2807,480300.0
2008-09-10 13:00:00,26.49,26.57,26.46,26.47,644700.0,19.2807,19.3389,19.2588,19.2661,644700.0
2008-09-10 13:10:00,26.46,26.57,26.45,26.54,1642100.0,19.2588,19.3389,19.2516,19.3171,1642100.0
2008-09-10 13:20:00,26.54,26.67,26.53,26.6,2293900.0,19.3171,19.4117,19.3098,19.3607,2293900.0
2008-09-10 13:30:00,26.59,26.72,26.54,26.67,2788700.0,19.3535,19.4481,19.3171,19.4117,2788700.0
2008-09-10 13:40:00,26.67,26.68,26.53,26.59,1045000.0,19.4117,19.419,19.3098,19.3535,1045000.0
2008-09-10 13:50:00,26.58,26.61,26.54,26.55,1411200.0,19.3462,19.368,19.3171,19.3244,1411200.0
2008-09-10 14:00:00,26.55,26.63,26.55,26.61,1901700.0,19.3244,19.3826,19.3244,19.368,1901700.0
2008-09-10 14:10:00,26.61,26.74,26.59,26.73,1444600.0,19.368,19.4626,19.3535,19.4554,1444600.0
2008-09-10 14:20:00,26.74,26.75,26.64,26.7,2594600.0,19.4626,19.4699,19.3899,19.4335,2594600.0
2008-09-10 14:30:00,26.7,26.86,26.7,26.82,2301100.0,19.4335,19.55,19.4335,19.5209,2301100.0
2008-09-10 14:40:00,26.82,26.82,26.77,26.78,1589000.0,19.5209,19.5209,19.4845,19.4918,1589000.0
2008-09-10 14:50:00,26.78,26.79,26.65,26.72,1022700.0,19.4918,19.499,19.3971,19.4481,1022700.0
2008-09-10 15:00:00,26.72,26.83,26.7,26.75,2217600.0,19.4481,19.5282,19.4335,19.4699,2217600.0
2008-09-10 15:10:00,26.75,26.79,26.69,26.75,2103400.0,19.4699,19.499,19.4263,19.4699,2103400.0
2008-09-10 15:20:00,26.75,26.76,26.61,26.66,2115900.0,19.4699,19.4772,19.368,19.4044,2115900.0
2008-09-10 15:30:00,26.66,26.75,26.52,26.52,2624200.0,19.4044,19.4699,19.3025,19.3025,2624200.0
2008-09-10 15:40:00,26.52,26.66,26.5,26.52,2611700.0,19.3025,19.4044,19.288,19.3025,2611700.0
2008-09-10 15:50:00,26.53,26.56,26.39,26.46,4038800.0,19.3098,19.3316,19.2079,19.2588,4038800.0
2008-09-11 09:30:00,26.09,26.36,26.04,26.11,1813600.0,18.9895,19.1861,18.9532,19.0041,1813600.0
2008-09-11 09:40:00,26.1,26.34,26.03,26.34,1595100.0,18.9968,19.1715,18.9459,19.1715,1595100.0
2008-09-11 09:50:00,26.34,26.6,26.33,26.57,3019400.0,19.1715,19.3607,19.1642,19.3389,3019400.0
2008-09-11 10:00:00,26.57,26.75,26.57,26.75,2447600.0,19.3389,19.4699,19.3389,19.4699,2447600.0
2008-09-11 10:10:00,26.74,26.86,26.72,26.74,1726700.0,19.4626,19.55,19.4481,19.4626,1726700.0
2008-09-11 10:20:00,26.75,26.82,26.7,26.74,2287100.0,19.4699,19.5209,19.4335,19.4626,2287100.0
2008-09-11 10:30:00,26.74,26.77,26.62,26.76,1853100.0,19.4626,19.4845,19.3753,19.4772,1853100.0
2008-09-11 10:40:00,26.77,26.84,26.74,26.81,1343900.0,19.4845,19.5354,19.4626,19.5136,1343900.0
2008-09-11 10:50:00,26.81,26.86,26.72,26.8,2169000.0,19.5136,19.55,19.4481,19.5063,2169000.0
2008-09-11 11:00:00,26.8,26.85,26.73,26.73,1290700.0,19.5063,19.5427,19.4554,19.4554,1290700.0
2008-09-11 11:10:00,26.74,26.78,26.67,26.69,1126800.0,19.4626,19.4918,19.4117,19.4263,1126800.0
2008-09-11 11:20:00,26.7,26.76,26.69,26.73,747400.0,19.4335,19.4772,19.4263,19.4554,747400.0
2008-09-11 11:30:00,26.73,26.8,26.72,26.74,973500.0,19.4554,19.5063,19.4481,19.4626,973500.0
2008-09-11 11:40:00,26.74,26.78,26.72,26.75,827900.0,19.4626,19.4918,19.4481,19.4699,827900.0
2008-09-11 11:50:00,26.75,26.82,26.74,26.8,868900.0,19.4699,19.5209,19.4626,19.5063,868900.0
2008-09-11 12:00:00,26.8,26.9,26.8,26.85,1764000.0,19.5063,19.5791,19.5063,19.5427,1764000.0
2008-09-11 12:10:00,26.84,26.91,26.83,26.89,1778000.0,19.5354,19.5864,19.5282,19.5718,1778000.0
2008-09-11 12:20:00,26.88,26.92,26.84,26.88,1485200.0,19.5645,19.5937,19.5354,19.5645,1485200.0
2008-09-11 12:30:00,26.88,26.97,26.81,26.9,1586400.0,19.5645,19.63,19.5136,19.5791,1586400.0
2008-09-11 12:40:00,26.9,26.93,26.84,26.91,949100.0,19.5791,19.6009,19.5354,19.5864,949100.0
2008-09-11 12:50:00,26.92,26.99,26.89,26.93,1011300.0,19.5937,19.6446,19.5718,19.6009,1011300.0
2008-09-11 13:00:00,26.93,26.96,26.85,26.86,1829100.0,19.6009,19.6228,19.5427,19.55,1829100.0
2008-09-11 13:10:00,26.86,26.94,26.85,26.91,1090300.0,19.55,19.6082,19.5427,19.5864,1090300.0
2008-09-11 13:20:00,26.91,26.94,26.85,26.91,1335900.0,19.5864,19.6082,19.5427,19.5864,1335900.0
2008-09-11 13:30:00,26.92,26.98,26.91,26.96,1408600.0,19.5937,19.6373,19.5864,19.6228,1408600.0
2008-09-11 13:40:00,26.95,26.98,26.91,26.95,880000.0,19.6155,19.6373,19.5864,19.6155,880000.0
2008-09-11 13:50:00,26.95,27.03,26.94,27.0,1555500.0,19.6155,19.6737,19.6082,19.6519,1555500.0
2008-09-11 14:00:00,27.01,27.1,27.0,27.05,1626300.0,19.6592,19.7247,19.6519,19.6883,1626300.0
2008-09-11 14:10:00,27.05,27.1,27.0,27.05,1245000.0,19.6883,19.7247,19.6519,19.6883,1245000.0
2008-09-11 14:20:00,27.05,27.13,27.03,27.05,1112900.0,19.6883,19.7465,19.6737,19.6883,1112900.0
2008-09-11 14:30:00,27.04,27.08,27.02,27.07,1303600.0,19.681,19.7101,19.6664,19.7028,1303600.0
2008-09-11 14:40:00,27.07,27.17,27.05,27.11,1868300.0,19.7028,19.7756,19.6883,19.7319,1868300.0
2008-09-11 14:50:00,27.11,27.14,27.05,27.06,1407900.0,19.7319,19.7538,19.6883,19.6956,1407900.0
2008-09-11 15:00:00,27.05,27.18,27.05,27.17,1486000.0,19.6883,19.7829,19.6883,19.7756,1486000.0
2008-09-11 15:10:00,27.17,27.19,27.13,27.15,2148200.0,19.7756,19.7902,19.7465,19.7611,2148200.0
2008-09-11 15:20:00,27.15,27.24,27.1,27.12,2551700.0,19.7611,19.8266,19.7247,19.7392,2551700.0
2008-09-11 15:30:00,27.12,27.19,27.07,27.19,2443100.0,19.7392,19.7902,19.7028,19.7902,2443100.0
2008-09-11 15:40:00,27.19,27.27,27.15,27.21,3136000.0,19.7902,19.8484,19.7611,19.8047,3136000.0
2008-09-11 15:50:00,27.2,27.46,27.17,27.33,6480300.0,19.7975,19.9867,19.7756,19.8921,6480300.0
2008-09-12 09:30:00,27.2,27.2,26.96,27.01,1840400.0,19.7975,19.7975,19.6228,19.6592,1840400.0
2008-09-12 09:40:00,27.01,27.07,26.94,27.02,1449000.0,19.6592,19.7028,19.6082,19.6664,1449000.0
2008-09-12 09:50:00,27.01,27.11,26.94,27.04,2308000.0,19.6592,19.7319,19.6082,19.681,2308000.0
2008-09-12 10:00:00,27.04,27.23,27.02,27.15,2588900.0,19.681,19.8193,19.6664,19.7611,2588900.0
2008-09-12 10:10:00,27.15,27.27,27.1,27.27,2213700.0,19.7611,19.8484,19.7247,19.8484,2213700.0
2008-09-12 10:20:00,27.27,27.28,27.15,27.18,1862800.0,19.8484,19.8557,19.7611,19.7829,1862800.0
2008-09-12 10:30:00,27.18,27.21,27.15,27.21,1234100.0,19.7829,19.8047,19.7611,19.8047,1234100.0
2008-09-12 10:40:00,27.21,27.31,27.2,27.28,2819800.0,19.8047,19.8775,19.7975,19.8557,2819800.0
2008-09-12 10:50:00,27.28,27.38,27.28,27.38,1312800.0,19.8557,19.9285,19.8557,19.9285,1312800.0
2008-09-12 11:00:00,27.39,27.47,27.35,27.4,2091500.0,19.9357,19.994,19.9066,19.943,2091500.0
2008-09-12 11:10:00,27.4,27.5,27.37,27.49,3231500.0,19.943,20.0158,19.9212,20.0085,3231500.0
2008-09-12 11:20:00,27.48,27.62,27.48,27.61,3428700.0,20.0013,20.1032,20.0013,20.0959,3428700.0
2008-09-12 11:30:00,27.62,27.62,27.54,27.59,1194100.0,20.1032,20.1032,20.0449,20.0813,1194100.0
2008-09-12 11:40:00,27.58,27.58,27.46,27.54,1117400.0,20.074,20.074,19.9867,20.0449,1117400.0
2008-09-12 11:50:00,27.54,27.57,27.5,27.55,1932300.0,20.0449,20.0668,20.0158,20.0522,1932300.0
2008-09-12 12:00:00,27.54,27.6,27.54,27.59,1561000.0,20.0449,20.0886,20.0449,20.0813,1561000.0
2008-09-12 12:10:00,27.59,27.65,27.56,27.65,1097500.0,20.0813,20.125,20.0595,20.125,1097500.0
2008-09-12 12:20:00,27.65,27.66,27.56,27.61,1452400.0,20.125,20.1323,20.0595,20.0959,1452400.0
2008-09-12 12:30:00,27.61,27.64,27.59,27.62,623500.0,20.0959,20.1177,20.0813,20.1032,623500.0
2008-09-12 12:40:00,27.61,27.64,27.51,27.56,2121600.0,20.0959,20.1177,20.0231,20.0595,2121600.0
2008-09-12 12:50:00,27.56,27.57,27.44,27.46,2767900.0,20.0595,20.0668,19.9721,19.9867,2767900.0
2008-09-12 13:00:00,27.46,27.5,27.42,27.46,1226400.0,19.9867,20.0158,19.9576,19.9867,1226400.0
2008-09-12 13:10:00,27.46,27.47,27.37,27.4,1766200.0,19.9867,19.994,19.9212,19.943,1766200.0
2008-09-12 13:20:00,27.39,27.46,27.37,27.44,1302100.0,19.9357,19.9867,19.9212,19.9721,1302100.0
2008-09-12 13:30:00,27.45,27.45,27.38,27.4,884800.0,19.9794,19.9794,19.9285,19.943,884800.0
2008-09-12 13:40:00,27.4,27.5,27.39,27.48,1315100.0,19.943,20.0158,19.9357,20.0013,1315100.0
2008-09-12 13:50:00,27.48,27.53,27.45,27.52,1159300.0,20.0013,20.0376,19.9794,20.0304,1159300.0
2008-09-12 14:00:00,27.52,27.54,27.45,27.48,1083500.0,20.0304,20.0449,19.9794,20.0013,1083500.0
2008-09-12 14:10:00,27.48,27.54,27.47,27.54,930400.0,20.0013,20.0449,19.994,20.0449,930400.0
2008-09-12 14:20:00,27.53,27.59,27.51,27.51,1604500.0,20.0376,20.0813,20.0231,20.0231,1604500.0
2008-09-12 14:30:00,27.51,27.56,27.45,27.56,1320000.0,20.0231,20.0595,19.9794,20.0595,1320000.0
2008-09-12 14:40:00,27.56,27.6,27.51,27.56,1575100.0,20.0595,20.0886,20.0231,20.0595,1575100.0
2008-09-12 14:50:00,27.57,27.72,27.55,27.7,2380000.0,20.0668,20.1759,20.0522,20.1614,2380000.0
2008-09-12 15:00:00,27.7,27.7,27.58,27.68,1613000.0,20.1614,20.1614,20.074,20.1468,1613000.0
2008-09-12 15:10:00,27.69,27.74,27.65,27.65,1800100.0,20.1541,20.1905,20.125,20.125,1800100.0
2008-09-12 15:20:00,27.65,27.67,27.58,27.62,2043400.0,20.125,20.1395,20.074,20.1032,2043400.0
2008-09-12 15:30:00,27.62,27.68,27.5,27.56,2741100.0,20.1032,20.1468,20.0158,20.0595,2741100.0
2008-09-12 15:40:00,27.55,27.59,27.49,27.51,1443600.0,20.0522,20.0813,20.0085,20.0231,1443600.0
2008-09-12 15:50:00,27.5,27.66,27.5,27.65,3091500.0,20.0158,20.1323,20.0158,20.125,3091500.0
2008-09-15 09:30:00,26.92,27.2,26.85,26.98,3338800.0,19.5937,19.7975,19.5427,19.6373,3338800.0
2008-09-15 09:40:00,26.98,27.49,26.97,27.33,3070100.0,19.6373,20.0085,19.63,19.8921,3070100.0
2008-09-15 09:50:00,27.33,27.36,27.1,27.26,2729500.0,19.8921,19.9139,19.7247,19.8411,2729500.0
2008-09-15 10:00:00,27.27,27.31,27.1,27.18,2552600.0,19.8484,19.8775,19.7247,19.7829,2552600.0
2008-09-15 10:10:00,27.18,27.34,27.1,27.15,2356800.0,19.7829,19.8994,19.7247,19.7611,2356800.0
2008-09-15 10:20:00,27.14,27.23,27.1,27.21,1307500.0,19.7538,19.8193,19.7247,19.8047,1307500.0
2008-09-15 10:30:00,27.21,27.32,27.14,27.23,2228000.0,19.8047,19.8848,19.7538,19.8193,2228000.0
2008-09-15 10:40:00,27.22,27.25,27.15,27.25,1231500.0,19.812,19.8338,19.7611,19.8338,1231500.0
2008-09-15 10:50:00,27.25,27.45,27.22,27.33,2535200.0,19.8338,19.9794,19.812,19.8921,2535200.0
2008-09-15 11:00:00,27.33,27.35,27.2,27.24,1573800.0,19.8921,19.9066,19.7975,19.8266,1573800.0
2008-09-15 11:10:00,27.24,27.32,27.21,27.3,807200.0,19.8266,19.8848,19.8047,19.8702,807200.0
2008-09-15 11:20:00,27.3,27.35,27.22,27.23,1059000.0,19.8702,19.9066,19.812,19.8193,1059000.0
2008-09-15 11:30:00,27.22,27.37,27.2,27.3,1494200.0,19.812,19.9212,19.7975,19.8702,1494200.0
2008-09-15 11:40:00,27.3,27.35,27.26,27.31,1078400.0,19.8702,19.9066,19.8411,19.8775,1078400.0
2008-09-15 11:50:00,27.31,27.35,27.23,27.24,1774600.0,19.8775,19.9066,19.8193,19.8266,1774600.0
2008-09-15 12:00:00,27.23,27.34,27.22,27.22,1148700.0,19.8193,19.8994,19.812,19.812,1148700.0
2008-09-15 12:10:00,27.22,27.34,27.2,27.34,1876800.0,19.812,19.8994,19.7975,19.8994,1876800.0
2008-09-15 12:20:00,27.34,27.4,27.24,27.27,1184200.0,19.8994,19.943,19.8266,19.8484,1184200.0
2008-09-15 12:30:00,27.27,27.33,27.23,27.23,643200.0,19.8484,19.8921,19.8193,19.8193,643200.0
2008-09-15 12:40:00,27.23,27.35,27.19,27.27,1295200.0,19.8193,19.9066,19.7902,19.8484,1295200.0
2008-09-15 12:50:00,27.27,27.36,27.24,27.33,1798400.0,19.8484,19.9139,19.8266,19.8921,1798400.0
2008-09-15 13:00:00,27.34,27.41,27.28,27.28,1073200.0,19.8994,19.9503,19.8557,19.8557,1073200.0
2008-09-15 13:10:00,27.29,27.38,27.24,27.26,1430400.0,19.863,19.9285,19.8266,19.8411,1430400.0
2008-09-15 13:20:00,27.26,27.28,27.14,27.21,1412300.0,19.8411,19.8557,19.7538,19.8047,1412300.0
2008-09-15 13:30:00,27.21,27.25,27.15,27.2,1383700.0,19.8047,19.8338,19.7611,19.7975,1383700.0
2008-09-15 13:40:00,27.19,27.27,27.15,27.2,1901800.0,19.7902,19.8484,19.7611,19.7975,1901800.0
2008-09-15 13:50:00,27.21,27.24,27.1,27.22,1527000.0,19.8047,19.8266,19.7247,19.812,1527000.0
2008-09-15 14:00:00,27.22,27.31,27.18,27.19,1021200.0,19.812,19.8775,19.7829,19.7902,1021200.0
2008-09-15 14:10:00,27.19,27.34,27.16,27.25,1116600.0,19.7902,19.8994,19.7683,19.8338,1116600.0
2008-09-15 14:20:00,27.24,27.28,27.17,27.2,827000.0,19.8266,19.8557,19.7756,19.7975,827000.0
2008-09-15 14:30:00,27.19,27.25,27.17,27.18,890700.0,19.7902,19.8338,19.7756,19.7829,890700.0
2008-09-15 14:40:00,27.18,27.21,27.13,27.18,3070300.0,19.7829,19.8047,19.7465,19.7829,3070300.0
2008-09-15 14:50:00,27.18,27.2,27.11,27.12,1296500.0,19.7829,19.7975,19.7319,19.7392,1296500.0
2008-09-15 15:00:00,27.12,27.17,27.1,27.12,2787400.0,19.7392,19.7756,19.7247,19.7392,2787400.0
2008-09-15 15:10:00,27.12,27.16,27.05,27.1,2039500.0,19.7392,19.7683,19.6883,19.7247,2039500.0
2008-09-15 15:20:00,27.1,27.19,27.08,27.17,2682900.0,19.7247,19.7902,19.7101,19.7756,2682900.0
2008-09-15 15:30:00,27.16,27.26,27.1,27.16,3389100.0,19.7683,19.8411,19.7247,19.7683,3389100.0
2008-09-15 15:40:00,27.16,27.21,27.03,27.06,3557600.0,19.7683,19.8047,19.6737,19.6956,3557600.0
2008-09-15 15:50:00,27.06,27.07,26.73,26.75,6189400.0,19.6956,19.7028,19.4554,19.4699,6189400.0
2008-09-16 09:30:00,26.11,26.49,25.65,25.83,8352000.0,19.0041,19.2807,18.6693,18.8003,8352000.0
2008-09-16 09:40:00,25.84,26.05,25.75,25.99,5620500.0,18.8076,18.9604,18.7421,18.9168,5620500.0
2008-09-16 09:50:00,25.99,26.05,25.92,26.0,3599400.0,18.9168,18.9604,18.8658,18.924,3599400.0
2008-09-16 10:00:00,26.0,26.14,25.98,26.01,3754800.0,18.924,19.0259,18.9095,18.9313,3754800.0
2008-09-16 10:10:00,26.01,26.14,26.0,26.02,3621000.0,18.9313,19.0259,18.924,18.9386,3621000.0
2008-09-16 10:20:00,26.02,26.15,26.0,26.11,2574200.0,18.9386,19.0332,18.924,19.0041,2574200.0
2008-09-16 10:30:00,26.1,26.13,26.0,26.0,2313300.0,18.9968,19.0187,18.924,18.924,2313300.0
2008-09-16 10:40:00,26.0,26.03,25.95,26.01,2128000.0,18.924,18.9459,18.8876,18.9313,2128000.0
2008-09-16 10:50:00,26.01,26.14,25.89,26.07,4017700.0,18.9313,19.0259,18.844,18.975,4017700.0
2008-09-16 11:00:00,26.07,26.29,26.02,26.06,2544200.0,18.975,19.1351,18.9386,18.9677,2544200.0
2008-09-16 11:10:00,26.06,26.06,25.9,25.94,2647000.0,18.9677,18.9677,18.8513,18.8804,2647000.0
2008-09-16 11:20:00,25.94,26.01,25.79,25.82,1590600.0,18.8804,18.9313,18.7712,18.793,1590600.0
2008-09-16 11:30:00,25.83,26.0,25.8,25.91,1066300.0,18.8003,18.924,18.7785,18.8585,1066300.0
2008-09-16 11:40:00,25.91,26.0,25.87,25.92,1258600.0,18.8585,18.924,18.8294,18.8658,1258600.0
2008-09-16 11:50:00,25.92,26.03,25.89,25.99,1400400.0,18.8658,18.9459,18.844,18.9168,1400400.0
2008-09-16 12:00:00,25.99,26.03,25.86,25.95,1820300.0,18.9168,18.9459,18.8221,18.8876,1820300.0
2008-09-16 12:10:00,25.94,26.01,25.89,26.0,1766000.0,18.8804,18.9313,18.844,18.924,1766000.0
2008-09-16 12:20:00,26.0,26.12,25.94,26.06,1355500.0,18.924,19.0114,18.8804,18.9677,1355500.0
2008-09-16 12:30:00,26.05,26.07,25.91,25.93,1285800.0,18.9604,18.975,18.8585,18.8731,1285800.0
2008-09-16 12:40:00,25.93,25.97,25.91,25.92,1195800.0,18.8731,18.9022,18.8585,18.8658,1195800.0
2008-09-16 12:50:00,25.92,26.07,25.91,26.06,1051600.0,18.8658,18.975,18.8585,18.9677,1051600.0
2008-09-16 13:00:00,26.07,26.11,26.0,26.03,1259500.0,18.975,19.0041,18.924,18.9459,1259500.0
2008-09-16 13:10:00,26.03,26.07,25.95,25.97,834200.0,18.9459,18.975,18.8876,18.9022,834200.0
2008-09-16 13:20:00,25.96,26.04,25.86,25.89,1173000.0,18.8949,18.9532,18.8221,18.844,1173000.0
2008-09-16 13:30:00,25.9,25.9,25.81,25.86,1856100.0,18.8513,18.8513,18.7857,18.8221,1856100.0
2008-09-16 13:40:00,25.85,25.86,25.77,25.82,1027300.0,18.8149,18.8221,18.7566,18.793,1027300.0
2008-09-16 13:50:00,25.82,25.94,25.81,25.88,877000.0,18.793,18.8804,18.7857,18.8367,877000.0
2008-09-16 14:00:00,25.87,25.92,25.78,25.92,1179100.0,18.8294,18.8658,18.7639,18.8658,1179100.0
2008-09-16 14:10:00,25.91,25.92,25.55,25.63,3546600.0,18.8585,18.8658,18.5965,18.6547,3546600.0
2008-09-16 14:20:00,25.63,25.67,25.55,25.61,3541100.0,18.6547,18.6838,18.5965,18.6402,3541100.0
2008-09-16 14:30:00,25.61,26.05,25.52,25.98,3740900.0,18.6402,18.9604,18.5747,18.9095,3740900.0
2008-09-16 14:40:00,25.98,26.03,25.7,25.99,4207300.0,18.9095,18.9459,18.7057,18.9168,4207300.0
2008-09-16 14:50:00,26.0,26.05,25.92,25.97,3125300.0,18.924,18.9604,18.8658,18.9022,3125300.0
2008-09-16 15:00:00,25.98,26.13,25.91,26.13,1452200.0,18.9095,19.0187,18.8585,19.0187,1452200.0
2008-09-16 15:10:00,26.13,26.25,26.0,26.19,2200600.0,19.0187,19.106,18.924,19.0623,2200600.0
2008-09-16 15:20:00,26.19,26.2,25.86,25.87,2316200.0,19.0623,19.0696,18.8221,18.8294,2316200.0
2008-09-16 15:30:00,25.87,25.99,25.75,25.93,3285200.0,18.8294,18.9168,18.7421,18.8731,3285200.0
2008-09-16 15:40:00,25.93,25.97,25.79,25.96,3864300.0,18.8731,18.9022,18.7712,18.8949,3864300.0
2008-09-16 15:50:00,25.96,26.02,25.89,25.99,5609700.0,18.8949,18.9386,18.844,18.9168,5609700.0
2008-09-17 09:30:00,25.73,25.84,25.55,25.68,2848200.0,18.7275,18.8076,18.5965,18.6911,2848200.0
2008-09-17 09:40:00,25.68,25.81,25.57,25.7,2027400.0,18.6911,18.7857,18.6111,18.7057,2027400.0
2008-09-17 09:50:00,25.7,25.87,25.66,25.71,1958100.0,18.7057,18.8294,18.6766,18.713,1958100.0
2008-09-17 10:00:00,25.72,25.78,25.5,25.57,2196200.0,18.7202,18.7639,18.5601,18.6111,2196200.0
2008-09-17 10:10:00,25.58,25.66,25.5,25.52,1977400.0,18.6183,18.6766,18.5601,18.5747,1977400.0
2008-09-17 10:20:00,25.52,25.55,25.49,25.54,1367900.0,18.5747,18.5965,18.5528,18.5892,1367900.0
2008-09-17 10:30:00,25.54,25.6,25.44,25.46,1753900.0,18.5892,18.6329,18.5164,18.531,1753900.0
2008-09-17 10:40:00,25.46,25.51,25.36,25.42,1457900.0,18.531,18.5674,18.4582,18.5019,1457900.0
2008-09-17 10:50:00,25.41,25.54,25.37,25.48,1623100.0,18.4946,18.5892,18.4655,18.5456,1623100.0
2008-09-17 11:00:00,25.48,25.52,25.39,25.4,1570700.0,18.5456,18.5747,18.4801,18.4873,1570700.0
2008-09-17 11:10:00,25.41,25.47,25.36,25.43,1909000.0,18.4946,18.5383,18.4582,18.5092,1909000.0
2008-09-17 11:20:00,25.43,25.49,25.31,25.36,2064200.0,18.5092,18.5528,18.4218,18.4582,2064200.0
2008-09-17 11:30:00,25.35,25.44,25.32,25.41,2168400.0,18.4509,18.5164,18.4291,18.4946,2168400.0
2008-09-17 11:40:00,25.4,25.53,25.36,25.47,1824100.0,18.4873,18.5819,18.4582,18.5383,1824100.0
2008-09-17 11:50:00,25.47,25.5,25.35,25.4,1597500.0,18.5383,18.5601,18.4509,18.4873,1597500.0
2008-09-17 12:00:00,25.4,25.4,25.15,25.19,2248700.0,18.4873,18.4873,18.3054,18.3345,2248700.0
2008-09-17 12:10:00,25.19,25.23,25.13,25.22,2360400.0,18.3345,18.3636,18.2908,18.3563,2360400.0
2008-09-17 12:20:00,25.15,25.27,25.15,25.2,1933000.0,18.3054,18.3927,18.3054,18.3418,1933000.0
2008-09-17 12:30:00,25.2,25.36,25.19,25.24,1702100.0,18.3418,18.4582,18.3345,18.3709,1702100.0
2008-09-17 12:40:00,25.24,25.3,25.2,25.24,1712400.0,18.3709,18.4145,18.3418,18.3709,1712400.0
2008-09-17 12:50:00,25.24,25.29,25.2,25.24,1414100.0,18.3709,18.4073,18.3418,18.3709,1414100.0
2008-09-17 13:00:00,25.23,25.36,25.23,25.24,1996300.0,18.3636,18.4582,18.3636,18.3709,1996300.0
2008-09-17 13:10:00,25.25,25.26,25.21,25.23,1418100.0,18.3782,18.3854,18.349,18.3636,1418100.0
2008-09-17 13:20:00,25.23,25.28,25.08,25.11,2196400.0,18.3636,18.4,18.2544,18.2763,2196400.0
2008-09-17 13:30:00,25.11,25.14,24.94,25.03,3703400.0,18.2763,18.2981,18.1525,18.218,3703400.0
2008-09-17 13:40:00,25.02,25.05,24.92,24.95,2468400.0,18.2107,18.2326,18.138,18.1598,2468400.0
2008-09-17 13:50:00,24.95,25.04,24.92,24.96,1892700.0,18.1598,18.2253,18.138,18.1671,1892700.0
2008-09-17 14:00:00,24.96,25.09,24.91,25.05,2397600.0,18.1671,18.2617,18.1307,18.2326,2397600.0
2008-09-17 14:10:00,25.05,25.05,24.87,25.03,2526700.0,18.2326,18.2326,18.1016,18.218,2526700.0
2008-09-17 14:20:00,25.03,25.17,25.0,25.16,2492000.0,18.218,18.3199,18.1962,18.3126,2492000.0
2008-09-17 14:30:00,25.16,25.25,25.01,25.17,3002700.0,18.3126,18.3782,18.2035,18.3199,3002700.0
2008-09-17 14:40:00,25.16,25.22,25.01,25.01,3033900.0,18.3126,18.3563,18.2035,18.2035,3033900.0
2008-09-17 14:50:00,25.01,25.14,24.93,25.11,3321700.0,18.2035,18.2981,18.1452,18.2763,3321700.0
2008-09-17 15:00:00,25.11,25.4,25.07,25.3,3295400.0,18.2763,18.4873,18.2471,18.4145,3295400.0
2008-09-17 15:10:00,25.3,25.44,25.23,25.3,2184000.0,18.4145,18.5164,18.3636,18.4145,2184000.0
2008-09-17 15:20:00,25.3,25.3,25.04,25.24,2438300.0,18.4145,18.4145,18.2253,18.3709,2438300.0
2008-09-17 15:30:00,25.23,25.25,24.98,25.02,2378800.0,18.3636,18.3782,18.1816,18.2107,2378800.0
2008-09-17 15:40:00,25.02,25.05,24.88,24.91,3070400.0,18.2107,18.2326,18.1088,18.1307,3070400.0
2008-09-17 15:50:00,24.91,24.91,24.5,24.59,8758000.0,18.1307,18.1307,17.8323,17.8978,8758000.0
2008-09-18 09:30:00,24.8,24.99,24.59,24.76,5944300.0,18.0506,18.1889,17.8978,18.0215,5944300.0
2008-09-18 09:40:00,24.76,24.8,24.52,24.65,3670200.0,18.0215,18.0506,17.8468,17.9414,3670200.0
2008-09-18 09:50:00,24.65,24.9,24.64,24.8,3838700.0,17.9414,18.1234,17.9342,18.0506,3838700.0
2008-09-18 10:00:00,24.8,24.92,24.73,24.73,3222100.0,18.0506,18.138,17.9997,17.9997,3222100.0
2008-09-18 10:10:00,24.72,24.76,24.64,24.65,1922700.0,17.9924,18.0215,17.9342,17.9414,1922700.0
2008-09-18 10:20:00,24.66,24.68,24.56,24.64,2080500.0,17.9487,17.9633,17.8759,17.9342,2080500.0
2008-09-18 10:30:00,24.63,24.68,24.53,24.6,2416100.0,17.9269,17.9633,17.8541,17.9051,2416100.0
2008-09-18 10:40:00,24.61,24.68,24.51,24.63,2161800.0,17.9123,17.9633,17.8395,17.9269,2161800.0
2008-09-18 10:50:00,24.63,24.66,24.51,24.54,2108500.0,17.9269,17.9487,17.8395,17.8614,2108500.0
2008-09-18 11:00:00,24.53,24.56,24.4,24.41,3712100.0,17.8541,17.8759,17.7595,17.7668,3712100.0
2008-09-18 11:10:00,24.42,24.49,24.25,24.25,3366100.0,17.774,17.825,17.6503,17.6503,3366100.0
2008-09-18 11:20:00,24.25,24.44,24.19,24.35,2921400.0,17.6503,17.7886,17.6066,17.7231,2921400.0
2008-09-18 11:30:00,24.35,24.46,24.34,24.39,1476200.0,17.7231,17.8032,17.7158,17.7522,1476200.0
2008-09-18 11:40:00,24.39,24.44,24.32,24.35,1876900.0,17.7522,17.7886,17.7013,17.7231,1876900.0
2008-09-18 11:50:00,24.34,24.48,24.21,24.47,2265500.0,17.7158,17.8177,17.6212,17.8104,2265500.0
2008-09-18 12:00:00,24.46,24.47,24.26,24.35,2280700.0,17.8032,17.8104,17.6576,17.7231,2280700.0
2008-09-18 12:10:00,24.35,24.5,24.29,24.49,1988200.0,17.7231,17.8323,17.6794,17.825,1988200.0
2008-09-18 12:20:00,24.49,24.54,24.44,24.45,2352900.0,17.825,17.8614,17.7886,17.7959,2352900.0
2008-09-18 12:30:00,24.45,24.49,24.23,24.27,2395500.0,17.7959,17.825,17.6357,17.6649,2395500.0
2008-09-18 12:40:00,24.27,24.35,24.2,24.22,2680800.0,17.6649,17.7231,17.6139,17.6285,2680800.0
2008-09-18 12:50:00,24.22,24.39,24.2,24.22,2579600.0,17.6285,17.7522,17.6139,17.6285,2579600.0
2008-09-18 13:00:00,24.21,24.54,24.2,24.53,2483900.0,17.6212,17.8614,17.6139,17.8541,2483900.0
2008-09-18 13:10:00,24.53,24.75,24.38,24.57,2709600.0,17.8541,18.0142,17.7449,17.8832,2709600.0
2008-09-18 13:20:00,24.58,24.61,24.33,24.35,2137800.0,17.8905,17.9123,17.7085,17.7231,2137800.0
2008-09-18 13:30:00,24.36,24.48,24.26,24.35,4180500.0,17.7304,17.8177,17.6576,17.7231,4180500.0
2008-09-18 13:40:00,24.36,24.36,24.22,24.28,2092400.0,17.7304,17.7304,17.6285,17.6721,2092400.0
2008-09-18 13:50:00,24.28,24.28,24.01,24.11,3372700.0,17.6721,17.6721,17.4756,17.5484,3372700.0
2008-09-18 14:00:00,24.11,24.15,24.01,24.04,3271700.0,17.5484,17.5775,17.4756,17.4975,3271700.0
2008-09-18 14:10:00,24.04,24.17,24.02,24.08,3101000.0,17.4975,17.5921,17.4829,17.5266,3101000.0
2008-09-18 14:20:00,24.09,24.14,24.06,24.1,1877200.0,17.5338,17.5702,17.512,17.5411,1877200.0
2008-09-18 14:30:00,24.1,24.31,24.08,24.13,3845600.0,17.5411,17.694,17.5266,17.563,3845600.0
2008-09-18 14:40:00,24.13,24.36,24.11,24.32,1784000.0,17.563,17.7304,17.5484,17.7013,1784000.0
2008-09-18 14:50:00,24.33,24.33,24.13,24.26,2156300.0,17.7085,17.7085,17.563,17.6576,2156300.0
2008-09-18 15:00:00,24.26,24.59,24.24,24.56,4215600.0,17.6576,17.8978,17.643,17.8759,4215600.0
2008-09-18 15:10:00,24.56,24.93,24.54,24.76,4927900.0,17.8759,18.1452,17.8614,18.0215,4927900.0
2008-09-18 15:20:00,24.76,25.05,24.76,24.86,3702500.0,18.0215,18.2326,18.0215,18.0943,3702500.0
2008-09-18 15:30:00,24.87,25.2,24.8,24.96,4781600.0,18.1016,18.3418,18.0506,18.1671,4781600.0
2008-09-18 15:40:00,24.96,25.35,24.79,25.35,4820000.0,18.1671,18.4509,18.0433,18.4509,4820000.0
2008-09-18 15:50:00,25.35,25.35,25.02,25.08,7682700.0,18.4509,18.4509,18.2107,18.2544,7682700.0
2008-09-19 09:30:00,26.34,26.4,23.5,25.72,25754700.0,19.1715,19.2152,17.1044,18.7202,25754700.0
2008-09-19 09:40:00,25.71,25.88,25.61,25.74,3091400.0,18.713,18.8367,18.6402,18.7348,3091400.0
2008-09-19 09:50:00,25.74,25.8,25.45,25.51,2703100.0,18.7348,18.7785,18.5237,18.5674,2703100.0
2008-09-19 10:00:00,25.52,25.6,25.25,25.38,3767800.0,18.5747,18.6329,18.3782,18.4728,3767800.0
2008-09-19 10:10:00,25.37,25.53,25.32,25.49,2892600.0,18.4655,18.5819,18.4291,18.5528,2892600.0
2008-09-19 10:20:00,25.49,25.49,25.25,25.26,1862800.0,18.5528,18.5528,18.3782,18.3854,1862800.0
2008-09-19 10:30:00,25.26,25.4,25.25,25.27,1988800.0,18.3854,18.4873,18.3782,18.3927,1988800.0
2008-09-19 10:40:00,25.27,25.29,24.82,24.98,2900300.0,18.3927,18.4073,18.0652,18.1816,2900300.0
2008-09-19 10:50:00,24.98,25.1,24.89,24.97,2126600.0,18.1816,18.269,18.1161,18.1744,2126600.0
2008-09-19 11:00:00,24.97,25.1,24.94,25.09,3654600.0,18.1744,18.269,18.1525,18.2617,3654600.0
2008-09-19 11:10:00,25.1,25.23,25.0,25.17,2401800.0,18.269,18.3636,18.1962,18.3199,2401800.0
2008-09-19 11:20:00,25.17,25.33,25.14,25.28,3530100.0,18.3199,18.4364,18.2981,18.4,3530100.0
2008-09-19 11:30:00,25.28,25.36,25.21,25.33,1665000.0,18.4,18.4582,18.349,18.4364,1665000.0
2008-09-19 11:40:00,25.32,25.43,25.32,25.41,2479300.0,18.4291,18.5092,18.4291,18.4946,2479300.0
2008-09-19 11:50:00,25.4,25.53,25.4,25.49,1675700.0,18.4873,18.5819,18.4873,18.5528,1675700.0
2008-09-19 12:00:00,25.49,25.51,25.39,25.45,1353800.0,18.5528,18.5674,18.4801,18.5237,1353800.0
2008-09-19 12:10:00,25.46,25.46,25.35,25.35,965700.0,18.531,18.531,18.4509,18.4509,965700.0
2008-09-19 12:20:00,25.36,25.44,25.32,25.43,1180600.0,18.4582,18.5164,18.4291,18.5092,1180600.0
2008-09-19 12:30:00,25.43,25.57,25.42,25.44,1697700.0,18.5092,18.6111,18.5019,18.5164,1697700.0
2008-09-19 12:40:00,25.44,25.44,25.28,25.37,1206500.0,18.5164,18.5164,18.4,18.4655,1206500.0
2008-09-19 12:50:00,25.38,25.41,25.29,25.4,1350900.0,18.4728,18.4946,18.4073,18.4873,1350900.0
2008-09-19 13:00:00,25.4,25.42,25.35,25.39,1546600.0,18.4873,18.5019,18.4509,18.4801,1546600.0
2008-09-19 13:10:00,25.39,25.4,25.35,25.38,569300.0,18.4801,18.4873,18.4509,18.4728,569300.0
2008-09-19 13:20:00,25.38,25.39,25.31,25.33,1022200.0,18.4728,18.4801,18.4218,18.4364,1022200.0
2008-09-19 13:30:00,25.32,25.33,25.18,25.2,986000.0,18.4291,18.4364,18.3272,18.3418,986000.0
2008-09-19 13:40:00,25.2,25.2,25.03,25.08,1608800.0,18.3418,18.3418,18.218,18.2544,1608800.0
2008-09-19 13:50:00,25.08,25.11,25.03,25.06,1806500.0,18.2544,18.2763,18.218,18.2399,1806500.0
2008-09-19 14:00:00,25.06,25.08,24.99,25.02,1267400.0,18.2399,18.2544,18.1889,18.2107,1267400.0
2008-09-19 14:10:00,25.02,25.05,24.96,25.0,2142800.0,18.2107,18.2326,18.1671,18.1962,2142800.0
2008-09-19 14:20:00,25.0,25.09,24.98,25.08,1678000.0,18.1962,18.2617,18.1816,18.2544,1678000.0
2008-09-19 14:30:00,25.06,25.19,25.05,25.06,1840900.0,18.2399,18.3345,18.2326,18.2399,1840900.0
2008-09-19 14:40:00,25.05,25.08,25.01,25.06,2441100.0,18.2326,18.2544,18.2035,18.2399,2441100.0
2008-09-19 14:50:00,25.07,25.08,25.02,25.07,1440100.0,18.2471,18.2544,18.2107,18.2471,1440100.0
2008-09-19 15:00:00,25.07,25.12,24.99,25.04,2637800.0,18.2471,18.2835,18.1889,18.2253,2637800.0
2008-09-19 15:10:00,25.04,25.05,24.96,25.03,1993500.0,18.2253,18.2326,18.1671,18.218,1993500.0
2008-09-19 15:20:00,25.04,25.23,24.98,25.14,3027000.0,18.2253,18.3636,18.1816,18.2981,3027000.0
2008-09-19 15:30:00,25.14,25.2,25.05,25.16,4147600.0,18.2981,18.3418,18.2326,18.3126,4147600.0
2008-09-19 15:40:00,25.16,25.34,25.12,25.3,4938400.0,18.3126,18.4437,18.2835,18.4145,4938400.0
2008-09-19 15:50:00,25.3,25.47,25.04,25.16,5437200.0,18.4145,18.5383,18.2253,18.3126,5437200.0
2008-09-22 09:30:00,26.22,26.32,25.79,25.88,5811400.0,19.0842,19.1569,18.7712,18.8367,5811400.0
2008-09-22 09:40:00,25.87,25.95,25.65,25.92,3699300.0,18.8294,18.8876,18.6693,18.8658,3699300.0
2008-09-22 09:50:00,25.92,26.04,25.82,26.04,2976400.0,18.8658,18.9532,18.793,18.9532,2976400.0
2008-09-22 10:00:00,26.04,26.2,25.98,26.17,3876100.0,18.9532,19.0696,18.9095,19.0478,3876100.0
2008-09-22 10:10:00,26.16,26.25,25.98,26.05,4833600.0,19.0405,19.106,18.9095,18.9604,4833600.0
2008-09-22 10:20:00,26.05,26.19,25.94,26.16,2784000.0,18.9604,19.0623,18.8804,19.0405,2784000.0
2008-09-22 10:30:00,26.16,26.25,26.09,26.2,3523100.0,19.0405,19.106,18.9895,19.0696,3523100.0
2008-09-22 10:40:00,26.2,26.3,26.15,26.25,2825400.0,19.0696,19.1424,19.0332,19.106,2825400.0
2008-09-22 10:50:00,26.24,26.25,26.11,26.23,1597800.0,19.0987,19.106,19.0041,19.0914,1597800.0
2008-09-22 11:00:00,26.24,26.25,26.11,26.16,1238300.0,19.0987,19.106,19.0041,19.0405,1238300.0
2008-09-22 11:10:00,26.16,26.2,26.0,26.07,1777500.0,19.0405,19.0696,18.924,18.975,1777500.0
2008-09-22 11:20:00,26.06,26.09,25.9,25.91,1997800.0,18.9677,18.9895,18.8513,18.8585,1997800.0
2008-09-22 11:30:00,25.9,25.91,25.7,25.85,2828300.0,18.8513,18.8585,18.7057,18.8149,2828300.0
2008-09-22 11:40:00,25.84,25.91,25.77,25.87,2425900.0,18.8076,18.8585,18.7566,18.8294,2425900.0
2008-09-22 11:50:00,25.87,25.98,25.87,25.93,1958600.0,18.8294,18.9095,18.8294,18.8731,1958600.0
2008-09-22 12:00:00,25.93,26.04,25.93,26.01,1109500.0,18.8731,18.9532,18.8731,18.9313,1109500.0
2008-09-22 12:10:00,26.0,26.04,25.96,26.02,1417800.0,18.924,18.9532,18.8949,18.9386,1417800.0
2008-09-22 12:20:00,26.02,26.04,25.98,26.04,1082400.0,18.9386,18.9532,18.9095,18.9532,1082400.0
2008-09-22 12:30:00,26.04,26.09,26.02,26.06,1021100.0,18.9532,18.9895,18.9386,18.9677,1021100.0
2008-09-22 12:40:00,26.06,26.07,25.95,26.01,1093200.0,18.9677,18.975,18.8876,18.9313,1093200.0
2008-09-22 12:50:00,26.02,26.03,25.97,26.01,1650900.0,18.9386,18.9459,18.9022,18.9313,1650900.0
2008-09-22 13:00:00,26.0,26.01,25.9,26.0,1613300.0,18.924,18.9313,18.8513,18.924,1613300.0
2008-09-22 13:10:00,26.0,26.01,25.93,25.93,1713200.0,18.924,18.9313,18.8731,18.8731,1713200.0
2008-09-22 13:20:00,25.93,25.95,25.86,25.9,1718100.0,18.8731,18.8876,18.8221,18.8513,1718100.0
2008-09-22 13:30:00,25.91,25.91,25.86,25.89,1853100.0,18.8585,18.8585,18.8221,18.844,1853100.0
2008-09-22 13:40:00,25.89,25.9,25.77,25.77,2326200.0,18.844,18.8513,18.7566,18.7566,2326200.0
2008-09-22 13:50:00,25.77,25.9,25.71,25.88,1822300.0,18.7566,18.8513,18.713,18.8367,1822300.0
2008-09-22 14:00:00,25.88,25.92,25.84,25.9,1673900.0,18.8367,18.8658,18.8076,18.8513,1673900.0
2008-09-22 14:10:00,25.89,25.99,25.87,25.95,1667600.0,18.844,18.9168,18.8294,18.8876,1667600.0
2008-09-22 14:20:00,25.95,25.95,25.87,25.89,1650000.0,18.8876,18.8876,18.8294,18.844,1650000.0
2008-09-22 14:30:00,25.9,26.05,25.89,26.03,1992300.0,18.8513,18.9604,18.844,18.9459,1992300.0
2008-09-22 14:40:00,26.02,26.04,25.95,25.98,1235500.0,18.9386,18.9532,18.8876,18.9095,1235500.0
2008-09-22 14:50:00,25.98,25.99,25.87,25.89,1199100.0,18.9095,18.9168,18.8294,18.844,1199100.0
2008-09-22 15:00:00,25.89,25.93,25.84,25.84,1383800.0,18.844,18.8731,18.8076,18.8076,1383800.0
2008-09-22 15:10:00,25.85,25.88,25.66,25.66,2240700.0,18.8149,18.8367,18.6766,18.6766,2240700.0
2008-09-22 15:20:00,25.67,25.72,25.6,25.6,3426700.0,18.6838,18.7202,18.6329,18.6329,3426700.0
2008-09-22 15:30:00,25.61,25.64,25.53,25.59,3112100.0,18.6402,18.662,18.5819,18.6256,3112100.0
2008-09-22 15:40:00,25.59,25.6,25.4,25.41,3982300.0,18.6256,18.6329,18.4873,18.4946,3982300.0
2008-09-22 15:50:00,25.41,25.54,25.32,25.37,6988700.0,18.4946,18.5892,18.4291,18.4655,6988700.0
2008-09-23 09:30:00,25.63,25.75,25.55,25.6,3523200.0,18.6547,18.7421,18.5965,18.6329,3523200.0
2008-09-23 09:40:00,25.6,25.85,25.6,25.83,2130100.0,18.6329,18.8149,18.6329,18.8003,2130100.0
2008-09-23 09:50:00,25.83,25.91,25.76,25.82,1890400.0,18.8003,18.8585,18.7494,18.793,1890400.0
2008-09-23 10:00:00,25.83,25.94,25.79,25.9,1913000.0,18.8003,18.8804,18.7712,18.8513,1913000.0
2008-09-23 10:10:00,25.9,26.08,25.86,26.08,3224000.0,18.8513,18.9823,18.8221,18.9823,3224000.0
2008-09-23 10:20:00,26.07,26.17,26.04,26.09,2396000.0,18.975,19.0478,18.9532,18.9895,2396000.0
2008-09-23 10:30:00,26.08,26.15,26.01,26.08,1324900.0,18.9823,19.0332,18.9313,18.9823,1324900.0
2008-09-23 10:40:00,26.09,26.1,25.93,26.0,1334500.0,18.9895,18.9968,18.8731,18.924,1334500.0
2008-09-23 10:50:00,26.0,26.0,25.81,25.87,1956400.0,18.924,18.924,18.7857,18.8294,1956400.0
2008-09-23 11:00:00,25.86,26.06,25.8,26.03,2031100.0,18.8221,18.9677,18.7785,18.9459,2031100.0
2008-09-23 11:10:00,26.02,26.12,25.95,26.11,1525500.0,18.9386,19.0114,18.8876,19.0041,1525500.0
2008-09-23 11:20:00,26.1,26.12,26.0,26.0,1194900.0,18.9968,19.0114,18.924,18.924,1194900.0
2008-09-23 11:30:00,26.0,26.04,25.93,26.01,1940600.0,18.924,18.9532,18.8731,18.9313,1940600.0
2008-09-23 11:40:00,26.01,26.05,25.97,26.04,1293100.0,18.9313,18.9604,18.9022,18.9532,1293100.0
2008-09-23 11:50:00,26.03,26.06,25.98,25.99,970800.0,18.9459,18.9677,18.9095,18.9168,970800.0
2008-09-23 12:00:00,26.0,26.07,25.94,26.05,1109000.0,18.924,18.975,18.8804,18.9604,1109000.0
2008-09-23 12:10:00,26.05,26.06,26.0,26.0,713600.0,18.9604,18.9677,18.924,18.924,713600.0
2008-09-23 12:20:00,26.0,26.06,25.97,26.03,1163500.0,18.924,18.9677,18.9022,18.9459,1163500.0
2008-09-23 12:30:00,26.03,26.06,26.0,26.01,1140000.0,18.9459,18.9677,18.924,18.9313,1140000.0
2008-09-23 12:40:00,26.02,26.02,25.94,26.0,1369000.0,18.9386,18.9386,18.8804,18.924,1369000.0
2008-09-23 12:50:00,26.0,26.01,25.92,25.94,1216800.0,18.924,18.9313,18.8658,18.8804,1216800.0
2008-09-23 13:00:00,25.93,25.94,25.68,25.79,2541700.0,18.8731,18.8804,18.6911,18.7712,2541700.0
2008-09-23 13:10:00,25.79,25.83,25.68,25.79,1549100.0,18.7712,18.8003,18.6911,18.7712,1549100.0
2008-09-23 13:20:00,25.79,25.87,25.78,25.78,1153800.0,18.7712,18.8294,18.7639,18.7639,1153800.0
2008-09-23 13:30:00,25.78,25.8,25.6,25.66,1613900.0,18.7639,18.7785,18.6329,18.6766,1613900.0
2008-09-23 13:40:00,25.65,25.68,25.55,25.58,762400.0,18.6693,18.6911,18.5965,18.6183,762400.0
2008-09-23 13:50:00,25.58,25.65,25.51,25.65,1810200.0,18.6183,18.6693,18.5674,18.6693,1810200.0
2008-09-23 14:00:00,25.64,25.8,25.57,25.8,1474800.0,18.662,18.7785,18.6111,18.7785,1474800.0
2008-09-23 14:10:00,25.8,25.85,25.66,25.72,1752600.0,18.7785,18.8149,18.6766,18.7202,1752600.0
2008-09-23 14:20:00,25.72,25.86,25.65,25.84,1828000.0,18.7202,18.8221,18.6693,18.8076,1828000.0
2008-09-23 14:30:00,25.84,25.95,25.78,25.81,2205400.0,18.8076,18.8876,18.7639,18.7857,2205400.0
2008-09-23 14:40:00,25.8,25.94,25.73,25.93,2078600.0,18.7785,18.8804,18.7275,18.8731,2078600.0
2008-09-23 14:50:00,25.92,25.99,25.83,25.85,2113400.0,18.8658,18.9168,18.8003,18.8149,2113400.0
2008-09-23 15:00:00,25.84,26.04,25.81,25.99,1825400.0,18.8076,18.9532,18.7857,18.9168,1825400.0
2008-09-23 15:10:00,25.99,26.07,25.92,26.05,2372600.0,18.9168,18.975,18.8658,18.9604,2372600.0
2008-09-23 15:20:00,26.04,26.05,25.88,25.88,1579000.0,18.9532,18.9604,18.8367,18.8367,1579000.0
2008-09-23 15:30:00,25.89,25.94,25.67,25.73,1881300.0,18.844,18.8804,18.6838,18.7275,1881300.0
2008-09-23 15:40:00,25.73,25.82,25.44,25.48,2890000.0,18.7275,18.793,18.5164,18.5456,2890000.0
2008-09-23 15:50:00,25.47,25.55,25.34,25.49,4393400.0,18.5383,18.5965,18.4437,18.5528,4393400.0
2008-09-24 09:30:00,25.57,25.7,25.46,25.61,3155400.0,18.6111,18.7057,18.531,18.6402,3155400.0
2008-09-24 09:40:00,25.61,25.62,25.48,25.58,2092100.0,18.6402,18.6475,18.5456,18.6183,2092100.0
2008-09-24 09:50:00,25.58,25.65,25.47,25.53,2080600.0,18.6183,18.6693,18.5383,18.5819,2080600.0
2008-09-24 10:00:00,25.52,25.61,25.5,25.55,1684800.0,18.5747,18.6402,18.5601,18.5965,1684800.0
2008-09-24 10:10:00,25.56,25.57,25.46,25.53,1956200.0,18.6038,18.6111,18.531,18.5819,1956200.0
2008-09-24 10:20:00,25.52,25.65,25.51,25.61,2182400.0,18.5747,18.6693,18.5674,18.6402,2182400.0
2008-09-24 10:30:00,25.62,25.68,25.59,25.63,1636500.0,18.6475,18.6911,18.6256,18.6547,1636500.0
2008-09-24 10:40:00,25.63,25.8,25.62,25.72,2265100.0,18.6547,18.7785,18.6475,18.7202,2265100.0
2008-09-24 10:50:00,25.72,25.79,25.68,25.76,1237400.0,18.7202,18.7712,18.6911,18.7494,1237400.0
2008-09-24 11:00:00,25.75,25.76,25.56,25.6,1139400.0,18.7421,18.7494,18.6038,18.6329,1139400.0
2008-09-24 11:10:00,25.6,25.64,25.51,25.56,1200900.0,18.6329,18.662,18.5674,18.6038,1200900.0
2008-09-24 11:20:00,25.56,25.68,25.55,25.67,1034500.0,18.6038,18.6911,18.5965,18.6838,1034500.0
2008-09-24 11:30:00,25.67,25.72,25.59,25.59,926700.0,18.6838,18.7202,18.6256,18.6256,926700.0
2008-09-24 11:40:00,25.59,25.62,25.5,25.52,1371800.0,18.6256,18.6475,18.5601,18.5747,1371800.0
2008-09-24 11:50:00,25.53,25.66,25.52,25.63,1828500.0,18.5819,18.6766,18.5747,18.6547,1828500.0
2008-09-24 12:00:00,25.64,25.67,25.54,25.59,1396000.0,18.662,18.6838,18.5892,18.6256,1396000.0
2008-09-24 12:10:00,25.59,25.78,25.57,25.75,2059100.0,18.6256,18.7639,18.6111,18.7421,2059100.0
2008-09-24 12:20:00,25.75,25.77,25.67,25.71,1761500.0,18.7421,18.7566,18.6838,18.713,1761500.0
2008-09-24 12:30:00,25.71,25.75,25.67,25.7,1164800.0,18.713,18.7421,18.6838,18.7057,1164800.0
2008-09-24 12:40:00,25.7,25.75,25.68,25.73,805200.0,18.7057,18.7421,18.6911,18.7275,805200.0
2008-09-24 12:50:00,25.73,25.75,25.7,25.71,1023900.0,18.7275,18.7421,18.7057,18.713,1023900.0
2008-09-24 13:00:00,25.73,25.84,25.7,25.84,1207000.0,18.7275,18.8076,18.7057,18.8076,1207000.0
2008-09-24 13:10:00,25.83,25.91,25.76,25.87,1781900.0,18.8003,18.8585,18.7494,18.8294,1781900.0
2008-09-24 13:20:00,25.87,26.03,25.87,26.01,2066900.0,18.8294,18.9459,18.8294,18.9313,2066900.0
2008-09-24 13:30:00,26.01,26.09,25.95,26.06,2647600.0,18.9313,18.9895,18.8876,18.9677,2647600.0
2008-09-24 13:40:00,26.06,26.08,25.99,26.01,1941800.0,18.9677,18.9823,18.9168,18.9313,1941800.0
2008-09-24 13:50:00,26.01,26.02,25.86,25.92,1904200.0,18.9313,18.9386,18.8221,18.8658,1904200.0
2008-09-24 14:00:00,25.92,25.96,25.88,25.94,827100.0,18.8658,18.8949,18.8367,18.8804,827100.0
2008-09-24 14:10:00,25.93,25.94,25.82,25.91,1688400.0,18.8731,18.8804,18.793,18.8585,1688400.0
2008-09-24 14:20:00,25.92,25.96,25.85,25.95,1287300.0,18.8658,18.8949,18.8149,18.8876,1287300.0
2008-09-24 14:30:00,25.94,26.0,25.91,25.94,1398100.0,18.8804,18.924,18.8585,18.8804,1398100.0
2008-09-24 14:40:00,25.94,26.05,25.93,25.94,1613700.0,18.8804,18.9604,18.8731,18.8804,1613700.0
2008-09-24 14:50:00,25.94,25.95,25.82,25.85,1191700.0,18.8804,18.8876,18.793,18.8149,1191700.0
2008-09-24 15:00:00,25.84,25.86,25.72,25.84,1722200.0,18.8076,18.8221,18.7202,18.8076,1722200.0
2008-09-24 15:10:00,25.85,25.88,25.65,25.69,1693600.0,18.8149,18.8367,18.6693,18.6984,1693600.0
2008-09-24 15:20:00,25.7,25.75,25.63,25.72,1960800.0,18.7057,18.7421,18.6547,18.7202,1960800.0
2008-09-24 15:30:00,25.71,25.77,25.64,25.64,1389600.0,18.713,18.7566,18.662,18.662,1389600.0
2008-09-24 15:40:00,25.64,25.65,25.53,25.63,2206500.0,18.662,18.6693,18.5819,18.6547,2206500.0
2008-09-24 15:50:00,25.62,25.99,25.58,25.73,4677000.0,18.6475,18.9168,18.6183,18.7275,4677000.0
2008-09-25 09:30:00,25.82,26.08,25.74,26.05,4059500.0,18.793,18.9823,18.7348,18.9604,4059500.0
2008-09-25 09:40:00,26.05,26.28,26.05,26.26,3129300.0,18.9604,19.1278,18.9604,19.1133,3129300.0
2008-09-25 09:50:00,26.26,26.35,26.25,26.31,2641100.0,19.1133,19.1788,19.106,19.1497,2641100.0
2008-09-25 10:00:00,26.27,26.46,26.18,26.43,3110200.0,19.1206,19.2588,19.055,19.237,3110200.0
2008-09-25 10:10:00,26.43,26.67,26.41,26.66,5345800.0,19.237,19.4117,19.2225,19.4044,5345800.0
2008-09-25 10:20:00,26.66,26.67,26.45,26.48,2591800.0,19.4044,19.4117,19.2516,19.2734,2591800.0
2008-09-25 10:30:00,26.48,26.49,26.26,26.29,1986900.0,19.2734,19.2807,19.1133,19.1351,1986900.0
2008-09-25 10:40:00,26.29,26.41,26.28,26.41,2696800.0,19.1351,19.2225,19.1278,19.2225,2696800.0
2008-09-25 10:50:00,26.4,26.43,26.33,26.36,1374000.0,19.2152,19.237,19.1642,19.1861,1374000.0
2008-09-25 11:00:00,26.37,26.47,26.34,26.39,1403500.0,19.1933,19.2661,19.1715,19.2079,1403500.0
2008-09-25 11:10:00,26.39,26.51,26.39,26.5,1266800.0,19.2079,19.2952,19.2079,19.288,1266800.0
2008-09-25 11:20:00,26.5,26.6,26.48,26.59,1409600.0,19.288,19.3607,19.2734,19.3535,1409600.0
2008-09-25 11:30:00,26.58,26.63,26.52,26.58,1374900.0,19.3462,19.3826,19.3025,19.3462,1374900.0
2008-09-25 11:40:00,26.58,26.67,26.56,26.56,1327900.0,19.3462,19.4117,19.3316,19.3316,1327900.0
2008-09-25 11:50:00,26.56,26.57,26.5,26.55,1345800.0,19.3316,19.3389,19.288,19.3244,1345800.0
2008-09-25 12:00:00,26.55,26.59,26.5,26.59,1165700.0,19.3244,19.3535,19.288,19.3535,1165700.0
2008-09-25 12:10:00,26.58,26.69,26.58,26.64,2363900.0,19.3462,19.4263,19.3462,19.3899,2363900.0
2008-09-25 12:20:00,26.64,26.67,26.59,26.64,1554400.0,19.3899,19.4117,19.3535,19.3899,1554400.0
2008-09-25 12:30:00,26.63,26.67,26.61,26.65,1181200.0,19.3826,19.4117,19.368,19.3971,1181200.0
2008-09-25 12:40:00,26.64,26.64,26.61,26.64,675900.0,19.3899,19.3899,19.368,19.3899,675900.0
2008-09-25 12:50:00,26.63,26.67,26.55,26.61,2073100.0,19.3826,19.4117,19.3244,19.368,2073100.0
2008-09-25 13:00:00,26.6,26.66,26.6,26.65,2162400.0,19.3607,19.4044,19.3607,19.3971,2162400.0
2008-09-25 13:10:00,26.65,26.65,26.59,26.63,1532500.0,19.3971,19.3971,19.3535,19.3826,1532500.0
2008-09-25 13:20:00,26.64,26.7,26.62,26.7,2062300.0,19.3899,19.4335,19.3753,19.4335,2062300.0
2008-09-25 13:30:00,26.7,26.82,26.7,26.79,3312800.0,19.4335,19.5209,19.4335,19.499,3312800.0
2008-09-25 13:40:00,26.79,26.8,26.71,26.73,1211100.0,19.499,19.5063,19.4408,19.4554,1211100.0
2008-09-25 13:50:00,26.73,26.74,26.59,26.7,2140200.0,19.4554,19.4626,19.3535,19.4335,2140200.0
2008-09-25 14:00:00,26.7,26.75,26.64,26.64,2188100.0,19.4335,19.4699,19.3899,19.3899,2188100.0
2008-09-25 14:10:00,26.65,26.65,26.5,26.57,3023300.0,19.3971,19.3971,19.288,19.3389,3023300.0
2008-09-25 14:20:00,26.57,26.57,26.51,26.52,2331300.0,19.3389,19.3389,19.2952,19.3025,2331300.0
2008-09-25 14:30:00,26.52,26.65,26.49,26.58,2526700.0,19.3025,19.3971,19.2807,19.3462,2526700.0
2008-09-25 14:40:00,26.58,26.59,26.49,26.51,1683600.0,19.3462,19.3535,19.2807,19.2952,1683600.0
2008-09-25 14:50:00,26.51,26.64,26.48,26.62,1868700.0,19.2952,19.3899,19.2734,19.3753,1868700.0
2008-09-25 15:00:00,26.62,26.72,26.59,26.71,2681100.0,19.3753,19.4481,19.3535,19.4408,2681100.0
2008-09-25 15:10:00,26.71,26.78,26.61,26.77,2518700.0,19.4408,19.4918,19.368,19.4845,2518700.0
2008-09-25 15:20:00,26.77,26.88,26.7,26.86,2505700.0,19.4845,19.5645,19.4335,19.55,2505700.0
2008-09-25 15:30:00,26.86,26.88,26.71,26.81,3212000.0,19.55,19.5645,19.4408,19.5136,3212000.0
2008-09-25 15:40:00,26.82,26.82,26.6,26.64,3934900.0,19.5209,19.5209,19.3607,19.3899,3934900.0
2008-09-25 15:50:00,26.64,26.66,26.51,26.63,4063900.0,19.3899,19.4044,19.2952,19.3826,4063900.0
2008-09-26 09:30:00,26.18,26.7,26.14,26.61,4217300.0,19.055,19.4335,19.0259,19.368,4217300.0
2008-09-26 09:40:00,26.61,26.83,26.6,26.79,3332000.0,19.368,19.5282,19.3607,19.499,3332000.0
2008-09-26 09:50:00,26.79,26.87,26.64,26.84,3472800.0,19.499,19.5573,19.3899,19.5354,3472800.0
2008-09-26 10:00:00,26.84,26.97,26.84,26.92,2654800.0,19.5354,19.63,19.5354,19.5937,2654800.0
2008-09-26 10:10:00,26.92,27.0,26.91,27.0,2970000.0,19.5937,19.6519,19.5864,19.6519,2970000.0
2008-09-26 10:20:00,27.0,27.03,26.97,27.0,2425000.0,19.6519,19.6737,19.63,19.6519,2425000.0
2008-09-26 10:30:00,27.0,27.04,26.95,27.03,2731300.0,19.6519,19.681,19.6155,19.6737,2731300.0
2008-09-26 10:40:00,27.03,27.1,27.02,27.05,1933800.0,19.6737,19.7247,19.6664,19.6883,1933800.0
2008-09-26 10:50:00,27.05,27.23,27.05,27.18,2300600.0,19.6883,19.8193,19.6883,19.7829,2300600.0
2008-09-26 11:00:00,27.18,27.24,27.1,27.22,3060800.0,19.7829,19.8266,19.7247,19.812,3060800.0
2008-09-26 11:10:00,27.22,27.24,27.02,27.05,3081000.0,19.812,19.8266,19.6664,19.6883,3081000.0
2008-09-26 11:20:00,27.05,27.16,27.0,27.14,2260500.0,19.6883,19.7683,19.6519,19.7538,2260500.0
2008-09-26 11:30:00,27.14,27.15,27.04,27.07,2144500.0,19.7538,19.7611,19.681,19.7028,2144500.0
2008-09-26 11:40:00,27.06,27.12,27.01,27.04,1649800.0,19.6956,19.7392,19.6592,19.681,1649800.0
2008-09-26 11:50:00,27.04,27.07,26.98,27.0,2322500.0,19.681,19.7028,19.6373,19.6519,2322500.0
2008-09-26 12:00:00,27.0,27.01,26.95,26.96,2377700.0,19.6519,19.6592,19.6155,19.6228,2377700.0
2008-09-26 12:10:00,26.96,26.99,26.95,26.97,1659000.0,19.6228,19.6446,19.6155,19.63,1659000.0
2008-09-26 12:20:00,26.97,27.05,26.95,27.0,1535900.0,19.63,19.6883,19.6155,19.6519,1535900.0
2008-09-26 12:30:00,27.0,27.1,27.0,27.05,1589500.0,19.6519,19.7247,19.6519,19.6883,1589500.0
2008-09-26 12:40:00,27.05,27.08,27.01,27.03,1362600.0,19.6883,19.7101,19.6592,19.6737,1362600.0
2008-09-26 12:50:00,27.03,27.09,27.03,27.06,1671000.0,19.6737,19.7174,19.6737,19.6956,1671000.0
2008-09-26 13:00:00,27.06,27.15,27.05,27.15,1890800.0,19.6956,19.7611,19.6883,19.7611,1890800.0
2008-09-26 13:10:00,27.14,27.24,27.1,27.1,2956600.0,19.7538,19.8266,19.7247,19.7247,2956600.0
2008-09-26 13:20:00,27.11,27.17,27.03,27.11,1719900.0,19.7319,19.7756,19.6737,19.7319,1719900.0
2008-09-26 13:30:00,27.11,27.16,27.09,27.16,1154700.0,19.7319,19.7683,19.7174,19.7683,1154700.0
2008-09-26 13:40:00,27.16,27.23,27.12,27.16,1211400.0,19.7683,19.8193,19.7392,19.7683,1211400.0
2008-09-26 13:50:00,27.17,27.2,27.08,27.11,1004700.0,19.7756,19.7975,19.7101,19.7319,1004700.0
2008-09-26 14:00:00,27.11,27.14,27.04,27.08,1351300.0,19.7319,19.7538,19.681,19.7101,1351300.0
2008-09-26 14:10:00,27.07,27.17,27.07,27.15,1406600.0,19.7028,19.7756,19.7028,19.7611,1406600.0
2008-09-26 14:20:00,27.16,27.16,27.07,27.07,1324700.0,19.7683,19.7683,19.7028,19.7028,1324700.0
2008-09-26 14:30:00,27.07,27.13,27.06,27.1,1238400.0,19.7028,19.7465,19.6956,19.7247,1238400.0
2008-09-26 14:40:00,27.11,27.21,27.07,27.17,2615200.0,19.7319,19.8047,19.7028,19.7756,2615200.0
2008-09-26 14:50:00,27.17,27.18,27.08,27.08,1904200.0,19.7756,19.7829,19.7101,19.7101,1904200.0
2008-09-26 15:00:00,27.09,27.12,27.02,27.09,2411400.0,19.7174,19.7392,19.6664,19.7174,2411400.0
2008-09-26 15:10:00,27.08,27.14,27.08,27.11,1561500.0,19.7101,19.7538,19.7101,19.7319,1561500.0
2008-09-26 15:20:00,27.11,27.3,27.11,27.23,3881600.0,19.7319,19.8702,19.7319,19.8193,3881600.0
2008-09-26 15:30:00,27.23,27.32,27.2,27.3,2495000.0,19.8193,19.8848,19.7975,19.8702,2495000.0
2008-09-26 15:40:00,27.3,27.56,27.3,27.46,5494200.0,19.8702,20.0595,19.8702,19.9867,5494200.0
2008-09-26 15:50:00,27.47,27.53,27.29,27.4,7861200.0,19.994,20.0376,19.863,19.943,7861200.0
2008-09-29 09:30:00,26.87,27.66,26.85,27.12,3703900.0,19.5573,20.1323,19.5427,19.7392,3703900.0
2008-09-29 09:40:00,27.13,27.16,26.85,26.98,2909600.0,19.7465,19.7683,19.5427,19.6373,2909600.0
2008-09-29 09:50:00,26.98,27.0,26.75,26.88,3822700.0,19.6373,19.6519,19.4699,19.5645,3822700.0
2008-09-29 10:00:00,26.88,26.95,26.65,26.69,4276900.0,19.5645,19.6155,19.3971,19.4263,4276900.0
2008-09-29 10:10:00,26.69,26.7,26.47,26.57,3072200.0,19.4263,19.4335,19.2661,19.3389,3072200.0
2008-09-29 10:20:00,26.58,26.93,26.49,26.87,3516600.0,19.3462,19.6009,19.2807,19.5573,3516600.0
2008-09-29 10:30:00,26.88,26.88,26.65,26.74,1709800.0,19.5645,19.5645,19.3971,19.4626,1709800.0
2008-09-29 10:40:00,26.74,26.95,26.65,26.94,2484700.0,19.4626,19.6155,19.3971,19.6082,2484700.0
2008-09-29 10:50:00,26.93,26.94,26.75,26.88,1498800.0,19.6009,19.6082,19.4699,19.5645,1498800.0
2008-09-29 11:00:00,26.88,26.9,26.78,26.9,1742700.0,19.5645,19.5791,19.4918,19.5791,1742700.0
2008-09-29 11:10:00,26.9,26.91,26.8,26.82,1673400.0,19.5791,19.5864,19.5063,19.5209,1673400.0
2008-09-29 11:20:00,26.82,26.86,26.71,26.73,1955100.0,19.5209,19.55,19.4408,19.4554,1955100.0
2008-09-29 11:30:00,26.74,26.76,26.66,26.71,1484700.0,19.4626,19.4772,19.4044,19.4408,1484700.0
2008-09-29 11:40:00,26.72,26.75,26.6,26.73,1890900.0,19.4481,19.4699,19.3607,19.4554,1890900.0
2008-09-29 11:50:00,26.72,26.79,26.7,26.71,1668700.0,19.4481,19.499,19.4335,19.4408,1668700.0
2008-09-29 12:00:00,26.71,26.77,26.68,26.72,1449400.0,19.4408,19.4845,19.419,19.4481,1449400.0
2008-09-29 12:10:00,26.72,26.79,26.66,26.67,1686500.0,19.4481,19.499,19.4044,19.4117,1686500.0
2008-09-29 12:20:00,26.66,26.75,26.65,26.71,1825600.0,19.4044,19.4699,19.3971,19.4408,1825600.0
2008-09-29 12:30:00,26.71,26.8,26.6,26.71,1765600.0,19.4408,19.5063,19.3607,19.4408,1765600.0
2008-09-29 12:40:00,26.71,26.86,26.7,26.75,1861300.0,19.4408,19.55,19.4335,19.4699,1861300.0
2008-09-29 12:50:00,26.75,26.76,26.67,26.72,1398200.0,19.4699,19.4772,19.4117,19.4481,1398200.0
2008-09-29 13:00:00,26.73,26.76,26.6,26.64,1475100.0,19.4554,19.4772,19.3607,19.3899,1475100.0
2008-09-29 13:10:00,26.64,26.72,26.6,26.65,1086400.0,19.3899,19.4481,19.3607,19.3971,1086400.0
2008-09-29 13:20:00,26.66,26.92,26.66,26.87,1704700.0,19.4044,19.5937,19.4044,19.5573,1704700.0
2008-09-29 13:30:00,26.86,26.88,26.64,26.69,2410700.0,19.55,19.5645,19.3899,19.4263,2410700.0
2008-09-29 13:40:00,26.68,26.68,25.66,26.34,6899000.0,19.419,19.419,18.6766,19.1715,6899000.0
2008-09-29 13:50:00,26.31,26.6,26.13,26.16,4788000.0,19.1497,19.3607,19.0187,19.0405,4788000.0
2008-09-29 14:00:00,26.17,26.31,25.77,25.83,5646400.0,19.0478,19.1497,18.7566,18.8003,5646400.0
2008-09-29 14:10:00,25.84,26.27,25.5,26.27,4691200.0,18.8076,19.1206,18.5601,19.1206,4691200.0
2008-09-29 14:20:00,26.27,26.52,26.0,26.12,3804800.0,19.1206,19.3025,18.924,19.0114,3804800.0
2008-09-29 14:30:00,26.12,26.21,25.5,25.88,4873900.0,19.0114,19.0769,18.5601,18.8367,4873900.0
2008-09-29 14:40:00,25.88,25.95,25.67,25.9,2613400.0,18.8367,18.8876,18.6838,18.8513,2613400.0
2008-09-29 14:50:00,25.9,25.98,25.65,25.88,1776500.0,18.8513,18.9095,18.6693,18.8367,1776500.0
2008-09-29 15:00:00,25.88,26.07,25.88,25.98,1954000.0,18.8367,18.975,18.8367,18.9095,1954000.0
2008-09-29 15:10:00,25.98,26.02,25.89,25.9,2367400.0,18.9095,18.9386,18.844,18.8513,2367400.0
2008-09-29 15:20:00,25.9,25.91,25.6,25.69,3095400.0,18.8513,18.8585,18.6329,18.6984,3095400.0
2008-09-29 15:30:00,25.67,25.93,25.61,25.93,4134900.0,18.6838,18.8731,18.6402,18.8731,4134900.0
2008-09-29 15:40:00,25.93,26.55,25.9,26.52,5246600.0,18.8731,19.3244,18.8513,19.3025,5246600.0
2008-09-29 15:50:00,26.49,26.53,25.65,25.85,8781700.0,19.2807,19.3098,18.6693,18.8149,8781700.0
2008-09-30 09:30:00,25.77,26.0,25.55,25.8,4430200.0,18.7566,18.924,18.5965,18.7785,4430200.0
2008-09-30 09:40:00,25.8,25.94,25.75,25.75,2632900.0,18.7785,18.8804,18.7421,18.7421,2632900.0
2008-09-30 09:50:00,25.75,25.76,25.54,25.7,2126300.0,18.7421,18.7494,18.5892,18.7057,2126300.0
2008-09-30 10:00:00,25.7,25.75,25.57,25.67,2526800.0,18.7057,18.7421,18.6111,18.6838,2526800.0
2008-09-30 10:10:00,25.68,25.86,25.66,25.85,2441800.0,18.6911,18.8221,18.6766,18.8149,2441800.0
2008-09-30 10:20:00,25.86,25.89,25.69,25.71,1852500.0,18.8221,18.844,18.6984,18.713,1852500.0
2008-09-30 10:30:00,25.71,25.85,25.66,25.82,1505200.0,18.713,18.8149,18.6766,18.793,1505200.0
2008-09-30 10:40:00,25.83,25.98,25.76,25.94,2280000.0,18.8003,18.9095,18.7494,18.8804,2280000.0
2008-09-30 10:50:00,25.94,25.95,25.77,25.81,1745800.0,18.8804,18.8876,18.7566,18.7857,1745800.0
2008-09-30 11:00:00,25.81,25.84,25.75,25.81,3092300.0,18.7857,18.8076,18.7421,18.7857,3092300.0
2008-09-30 11:10:00,25.8,25.81,25.73,25.76,1725900.0,18.7785,18.7857,18.7275,18.7494,1725900.0
2008-09-30 11:20:00,25.77,25.78,25.68,25.76,1283300.0,18.7566,18.7639,18.6911,18.7494,1283300.0
2008-09-30 11:30:00,25.76,25.8,25.74,25.75,1345200.0,18.7494,18.7785,18.7348,18.7421,1345200.0
2008-09-30 11:40:00,25.76,25.84,25.7,25.82,2260900.0,18.7494,18.8076,18.7057,18.793,2260900.0
2008-09-30 11:50:00,25.82,25.84,25.76,25.83,1953200.0,18.793,18.8076,18.7494,18.8003,1953200.0
2008-09-30 12:00:00,25.82,25.87,25.66,25.71,992800.0,18.793,18.8294,18.6766,18.713,992800.0
2008-09-30 12:10:00,25.7,25.71,25.66,25.69,846400.0,18.7057,18.713,18.6766,18.6984,846400.0
2008-09-30 12:20:00,25.69,25.72,25.66,25.69,1252900.0,18.6984,18.7202,18.6766,18.6984,1252900.0
2008-09-30 12:30:00,25.7,25.8,25.69,25.8,1373600.0,18.7057,18.7785,18.6984,18.7785,1373600.0
2008-09-30 12:40:00,25.79,25.82,25.72,25.75,1435900.0,18.7712,18.793,18.7202,18.7421,1435900.0
2008-09-30 12:50:00,25.75,25.76,25.7,25.74,1507500.0,18.7421,18.7494,18.7057,18.7348,1507500.0
2008-09-30 13:00:00,25.74,25.74,25.68,25.7,1466600.0,18.7348,18.7348,18.6911,18.7057,1466600.0
2008-09-30 13:10:00,25.7,25.81,25.66,25.79,1847900.0,18.7057,18.7857,18.6766,18.7712,1847900.0
2008-09-30 13:20:00,25.79,25.99,25.77,25.95,2553000.0,18.7712,18.9168,18.7566,18.8876,2553000.0
2008-09-30 13:30:00,25.94,26.3,25.92,26.23,4069200.0,18.8804,19.1424,18.8658,19.0914,4069200.0
2008-09-30 13:40:00,26.23,26.32,26.15,26.22,3889100.0,19.0914,19.1569,19.0332,19.0842,3889100.0
2008-09-30 13:50:00,26.22,26.23,26.02,26.07,1587800.0,19.0842,19.0914,18.9386,18.975,1587800.0
2008-09-30 14:00:00,26.08,26.27,26.04,26.17,1776200.0,18.9823,19.1206,18.9532,19.0478,1776200.0
2008-09-30 14:10:00,26.18,26.27,26.12,26.17,1584600.0,19.055,19.1206,19.0114,19.0478,1584600.0
2008-09-30 14:20:00,26.17,26.27,26.14,26.17,1564100.0,19.0478,19.1206,19.0259,19.0478,1564100.0
2008-09-30 14:30:00,26.17,26.23,26.13,26.17,1335900.0,19.0478,19.0914,19.0187,19.0478,1335900.0
2008-09-30 14:40:00,26.17,26.18,25.99,26.09,1799100.0,19.0478,19.055,18.9168,18.9895,1799100.0
2008-09-30 14:50:00,26.09,26.26,26.08,26.16,1552900.0,18.9895,19.1133,18.9823,19.0405,1552900.0
2008-09-30 15:00:00,26.17,26.28,26.15,26.21,2194000.0,19.0478,19.1278,19.0332,19.0769,2194000.0
2008-09-30 15:10:00,26.2,26.21,26.06,26.1,1886900.0,19.0696,19.0769,18.9677,18.9968,1886900.0
2008-09-30 15:20:00,26.1,26.3,26.09,26.2,3338100.0,18.9968,19.1424,18.9895,19.0696,3338100.0
2008-09-30 15:30:00,26.2,26.21,26.08,26.14,3129600.0,19.0696,19.0769,18.9823,19.0259,3129600.0
2008-09-30 15:40:00,26.14,26.53,26.1,26.47,5550300.0,19.0259,19.3098,18.9968,19.2661,5550300.0
2008-09-30 15:50:00,26.48,26.69,26.44,26.68,8880600.0,19.2734,19.4263,19.2443,19.419,8880600.0
2008-10-01 09:30:00,26.38,26.53,26.32,26.47,2396200.0,19.2006,19.3098,19.1569,19.2661,2396200.0
2008-10-01 09:40:00,26.47,26.87,26.45,26.81,3438200.0,19.2661,19.5573,19.2516,19.5136,3438200.0
2008-10-01 09:50:00,26.8,26.82,26.61,26.73,2382500.0,19.5063,19.5209,19.368,19.4554,2382500.0
2008-10-01 10:00:00,26.73,26.73,26.4,26.4,3310300.0,19.4554,19.4554,19.2152,19.2152,3310300.0
2008-10-01 10:10:00,26.4,26.66,26.28,26.65,2240500.0,19.2152,19.4044,19.1278,19.3971,2240500.0
2008-10-01 10:20:00,26.65,26.66,26.53,26.63,1969600.0,19.3971,19.4044,19.3098,19.3826,1969600.0
2008-10-01 10:30:00,26.64,26.65,26.51,26.56,1609500.0,19.3899,19.3971,19.2952,19.3316,1609500.0
2008-10-01 10:40:00,26.56,26.64,26.54,26.55,1929200.0,19.3316,19.3899,19.3171,19.3244,1929200.0
2008-10-01 10:50:00,26.56,26.85,26.54,26.72,2536900.0,19.3316,19.5427,19.3171,19.4481,2536900.0
2008-10-01 11:00:00,26.71,26.73,26.56,26.6,1258800.0,19.4408,19.4554,19.3316,19.3607,1258800.0
2008-10-01 11:10:00,26.6,26.65,26.54,26.65,1300500.0,19.3607,19.3971,19.3171,19.3971,1300500.0
2008-10-01 11:20:00,26.65,26.71,26.59,26.64,1274400.0,19.3971,19.4408,19.3535,19.3899,1274400.0
2008-10-01 11:30:00,26.64,26.68,26.54,26.63,1316600.0,19.3899,19.419,19.3171,19.3826,1316600.0
2008-10-01 11:40:00,26.63,26.69,26.62,26.67,1769700.0,19.3826,19.4263,19.3753,19.4117,1769700.0
2008-10-01 11:50:00,26.67,26.74,26.65,26.72,890900.0,19.4117,19.4626,19.3971,19.4481,890900.0
2008-10-01 12:00:00,26.71,26.72,26.65,26.71,583400.0,19.4408,19.4481,19.3971,19.4408,583400.0
2008-10-01 12:10:00,26.71,26.87,26.64,26.71,2039300.0,19.4408,19.5573,19.3899,19.4408,2039300.0
2008-10-01 12:20:00,26.71,26.79,26.65,26.79,1351000.0,19.4408,19.499,19.3971,19.499,1351000.0
2008-10-01 12:30:00,26.8,26.95,26.79,26.85,2303000.0,19.5063,19.6155,19.499,19.5427,2303000.0
2008-10-01 12:40:00,26.84,26.92,26.78,26.92,1259000.0,19.5354,19.5937,19.4918,19.5937,1259000.0
2008-10-01 12:50:00,26.92,26.99,26.86,26.91,1512000.0,19.5937,19.6446,19.55,19.5864,1512000.0
2008-10-01 13:00:00,26.9,26.92,26.74,26.75,1840000.0,19.5791,19.5937,19.4626,19.4699,1840000.0
2008-10-01 13:10:00,26.75,26.86,26.74,26.85,1213400.0,19.4699,19.55,19.4626,19.5427,1213400.0
2008-10-01 13:20:00,26.84,26.86,26.77,26.81,1265200.0,19.5354,19.55,19.4845,19.5136,1265200.0
2008-10-01 13:30:00,26.81,26.82,26.61,26.62,2175800.0,19.5136,19.5209,19.368,19.3753,2175800.0
2008-10-01 13:40:00,26.62,26.86,26.49,26.72,3669800.0,19.3753,19.55,19.2807,19.4481,3669800.0
2008-10-01 13:50:00,26.72,26.78,26.52,26.57,2036700.0,19.4481,19.4918,19.3025,19.3389,2036700.0
2008-10-01 14:00:00,26.57,26.64,26.5,26.61,1678900.0,19.3389,19.3899,19.288,19.368,1678900.0
2008-10-01 14:10:00,26.62,26.72,26.55,26.69,1175700.0,19.3753,19.4481,19.3244,19.4263,1175700.0
2008-10-01 14:20:00,26.69,26.72,26.64,26.7,1868000.0,19.4263,19.4481,19.3899,19.4335,1868000.0
2008-10-01 14:30:00,26.7,26.71,26.58,26.69,1176500.0,19.4335,19.4408,19.3462,19.4263,1176500.0
2008-10-01 14:40:00,26.69,26.86,26.64,26.8,1697300.0,19.4263,19.55,19.3899,19.5063,1697300.0
2008-10-01 14:50:00,26.81,26.87,26.64,26.65,2163700.0,19.5136,19.5573,19.3899,19.3971,2163700.0
2008-10-01 15:00:00,26.66,26.67,26.55,26.61,2000100.0,19.4044,19.4117,19.3244,19.368,2000100.0
2008-10-01 15:10:00,26.6,26.63,26.42,26.44,2530700.0,19.3607,19.3826,19.2297,19.2443,2530700.0
2008-10-01 15:20:00,26.45,26.52,26.41,26.49,1644300.0,19.2516,19.3025,19.2225,19.2807,1644300.0
2008-10-01 15:30:00,26.5,26.53,26.47,26.49,2075500.0,19.288,19.3098,19.2661,19.2807,2075500.0
2008-10-01 15:40:00,26.49,26.62,26.47,26.49,2018700.0,19.2807,19.3753,19.2661,19.2807,2018700.0
2008-10-01 15:50:00,26.49,26.69,26.45,26.47,3520200.0,19.2807,19.4263,19.2516,19.2661,3520200.0
2008-10-02 09:30:00,26.2,26.27,26.08,26.15,2842100.0,19.0696,19.1206,18.9823,19.0332,2842100.0
2008-10-02 09:40:00,26.15,26.19,26.01,26.07,2603100.0,19.0332,19.0623,18.9313,18.975,2603100.0
2008-10-02 09:50:00,26.08,26.1,25.83,25.87,3422400.0,18.9823,18.9968,18.8003,18.8294,3422400.0
2008-10-02 10:00:00,25.86,25.88,25.7,25.76,2539400.0,18.8221,18.8367,18.7057,18.7494,2539400.0
2008-10-02 10:10:00,25.76,25.83,25.7,25.8,2490600.0,18.7494,18.8003,18.7057,18.7785,2490600.0
2008-10-02 10:20:00,25.8,25.9,25.72,25.88,2791600.0,18.7785,18.8513,18.7202,18.8367,2791600.0
2008-10-02 10:30:00,25.88,26.05,25.86,26.02,1752900.0,18.8367,18.9604,18.8221,18.9386,1752900.0
2008-10-02 10:40:00,26.02,26.05,25.82,25.86,2127600.0,18.9386,18.9604,18.793,18.8221,2127600.0
2008-10-02 10:50:00,25.85,25.99,25.85,25.91,2719400.0,18.8149,18.9168,18.8149,18.8585,2719400.0
2008-10-02 11:00:00,25.9,26.01,25.87,25.92,1774800.0,18.8513,18.9313,18.8294,18.8658,1774800.0
2008-10-02 11:10:00,25.92,26.0,25.89,25.98,1621500.0,18.8658,18.924,18.844,18.9095,1621500.0
2008-10-02 11:20:00,25.97,26.1,25.94,26.1,1343700.0,18.9022,18.9968,18.8804,18.9968,1343700.0
2008-10-02 11:30:00,26.1,26.1,25.97,26.08,1690000.0,18.9968,18.9968,18.9022,18.9823,1690000.0
2008-10-02 11:40:00,26.08,26.2,26.04,26.14,1013600.0,18.9823,19.0696,18.9532,19.0259,1013600.0
2008-10-02 11:50:00,26.14,26.19,26.08,26.16,1089800.0,19.0259,19.0623,18.9823,19.0405,1089800.0
2008-10-02 12:00:00,26.15,26.17,26.08,26.08,1318300.0,19.0332,19.0478,18.9823,18.9823,1318300.0
2008-10-02 12:10:00,26.08,26.1,25.98,26.05,1422000.0,18.9823,18.9968,18.9095,18.9604,1422000.0
2008-10-02 12:20:00,26.04,26.06,25.96,25.98,1477700.0,18.9532,18.9677,18.8949,18.9095,1477700.0
2008-10-02 12:30:00,25.99,26.01,25.91,25.95,805400.0,18.9168,18.9313,18.8585,18.8876,805400.0
2008-10-02 12:40:00,25.95,26.02,25.92,26.02,872100.0,18.8876,18.9386,18.8658,18.9386,872100.0
2008-10-02 12:50:00,26.02,26.07,25.93,26.06,959100.0,18.9386,18.975,18.8731,18.9677,959100.0
2008-10-02 13:00:00,26.06,26.07,25.95,25.96,1016800.0,18.9677,18.975,18.8876,18.8949,1016800.0
2008-10-02 13:10:00,25.96,26.05,25.89,26.01,1587700.0,18.8949,18.9604,18.844,18.9313,1587700.0
2008-10-02 13:20:00,26.01,26.1,25.99,26.1,1235600.0,18.9313,18.9968,18.9168,18.9968,1235600.0
2008-10-02 13:30:00,26.1,26.17,26.08,26.08,2118500.0,18.9968,19.0478,18.9823,18.9823,2118500.0
2008-10-02 13:40:00,26.08,26.38,26.07,26.24,2009200.0,18.9823,19.2006,18.975,19.0987,2009200.0
2008-10-02 13:50:00,26.24,26.31,26.07,26.3,1827000.0,19.0987,19.1497,18.975,19.1424,1827000.0
2008-10-02 14:00:00,26.3,26.38,26.24,26.28,1564700.0,19.1424,19.2006,19.0987,19.1278,1564700.0
2008-10-02 14:10:00,26.28,26.49,26.27,26.35,1596900.0,19.1278,19.2807,19.1206,19.1788,1596900.0
2008-10-02 14:20:00,26.35,26.38,26.21,26.21,1675400.0,19.1788,19.2006,19.0769,19.0769,1675400.0
2008-10-02 14:30:00,26.22,26.31,26.14,26.2,1762400.0,19.0842,19.1497,19.0259,19.0696,1762400.0
2008-10-02 14:40:00,26.2,26.29,26.17,26.25,1664700.0,19.0696,19.1351,19.0478,19.106,1664700.0
2008-10-02 14:50:00,26.25,26.29,26.2,26.27,1965200.0,19.106,19.1351,19.0696,19.1206,1965200.0
2008-10-02 15:00:00,26.27,26.29,26.15,26.27,1985500.0,19.1206,19.1351,19.0332,19.1206,1985500.0
2008-10-02 15:10:00,26.27,26.34,26.24,26.27,4060300.0,19.1206,19.1715,19.0987,19.1206,4060300.0
2008-10-02 15:20:00,26.27,26.32,26.22,26.28,2296300.0,19.1206,19.1569,19.0842,19.1278,2296300.0
2008-10-02 15:30:00,26.28,26.49,26.27,26.34,3115700.0,19.1278,19.2807,19.1206,19.1715,3115700.0
2008-10-02 15:40:00,26.34,26.53,26.3,26.31,6327200.0,19.1715,19.3098,19.1424,19.1497,6327200.0
2008-10-02 15:50:00,26.3,26.36,26.04,26.3,8662900.0,19.1424,19.1861,18.9532,19.1424,8662900.0
2008-10-03 09:30:00,26.38,26.75,26.34,26.73,2912800.0,19.2006,19.4699,19.1715,19.4554,2912800.0
2008-10-03 09:40:00,26.74,27.0,26.72,26.9,4091100.0,19.4626,19.6519,19.4481,19.5791,4091100.0
2008-10-03 09:50:00,26.9,26.97,26.76,26.85,3441100.0,19.5791,19.63,19.4772,19.5427,3441100.0
2008-10-03 10:00:00,26.85,26.98,26.77,26.85,2088400.0,19.5427,19.6373,19.4845,19.5427,2088400.0
2008-10-03 10:10:00,26.84,26.95,26.82,26.92,2025100.0,19.5354,19.6155,19.5209,19.5937,2025100.0
2008-10-03 10:20:00,26.93,26.96,26.84,26.9,2131600.0,19.6009,19.6228,19.5354,19.5791,2131600.0
2008-10-03 10:30:00,26.9,26.97,26.85,26.9,1981900.0,19.5791,19.63,19.5427,19.5791,1981900.0
2008-10-03 10:40:00,26.9,26.91,26.84,26.87,1701800.0,19.5791,19.5864,19.5354,19.5573,1701800.0
2008-10-03 10:50:00,26.87,26.98,26.86,26.93,1866300.0,19.5573,19.6373,19.55,19.6009,1866300.0
2008-10-03 11:00:00,26.93,27.07,26.93,27.07,2257500.0,19.6009,19.7028,19.6009,19.7028,2257500.0
2008-10-03 11:10:00,27.06,27.15,27.01,27.04,2410800.0,19.6956,19.7611,19.6592,19.681,2410800.0
2008-10-03 11:20:00,27.04,27.08,27.0,27.03,1770000.0,19.681,19.7101,19.6519,19.6737,1770000.0
2008-10-03 11:30:00,27.03,27.21,27.03,27.19,1412500.0,19.6737,19.8047,19.6737,19.7902,1412500.0
2008-10-03 11:40:00,27.19,27.21,27.09,27.1,1371300.0,19.7902,19.8047,19.7174,19.7247,1371300.0
2008-10-03 11:50:00,27.1,27.15,27.05,27.08,1275800.0,19.7247,19.7611,19.6883,19.7101,1275800.0
2008-10-03 12:00:00,27.08,27.22,27.06,27.11,3256900.0,19.7101,19.812,19.6956,19.7319,3256900.0
2008-10-03 12:10:00,27.12,27.19,27.09,27.15,843800.0,19.7392,19.7902,19.7174,19.7611,843800.0
2008-10-03 12:20:00,27.14,27.17,27.05,27.17,1556000.0,19.7538,19.7756,19.6883,19.7756,1556000.0
2008-10-03 12:30:00,27.17,27.24,27.14,27.24,2016500.0,19.7756,19.8266,19.7538,19.8266,2016500.0
2008-10-03 12:40:00,27.24,27.42,27.21,27.31,3581400.0,19.8266,19.9576,19.8047,19.8775,3581400.0
2008-10-03 12:50:00,27.3,27.38,27.27,27.33,1384200.0,19.8702,19.9285,19.8484,19.8921,1384200.0
2008-10-03 13:00:00,27.34,27.47,27.19,27.39,2748000.0,19.8994,19.994,19.7902,19.9357,2748000.0
2008-10-03 13:10:00,27.38,27.47,27.19,27.27,2551300.0,19.9285,19.994,19.7902,19.8484,2551300.0
2008-10-03 13:20:00,27.27,27.39,27.11,27.14,4354500.0,19.8484,19.9357,19.7319,19.7538,4354500.0
2008-10-03 13:30:00,27.14,27.17,26.77,26.85,6467100.0,19.7538,19.7756,19.4845,19.5427,6467100.0
2008-10-03 13:40:00,26.85,26.86,26.36,26.81,5016500.0,19.5427,19.55,19.1861,19.5136,5016500.0
2008-10-03 13:50:00,26.82,26.96,26.69,26.77,3424500.0,19.5209,19.6228,19.4263,19.4845,3424500.0
2008-10-03 14:00:00,26.79,27.15,26.75,27.13,2953600.0,19.499,19.7611,19.4699,19.7465,2953600.0
2008-10-03 14:10:00,27.12,27.13,26.9,26.95,2230700.0,19.7392,19.7465,19.5791,19.6155,2230700.0
2008-10-03 14:20:00,26.95,27.0,26.52,26.61,2783600.0,19.6155,19.6519,19.3025,19.368,2783600.0
2008-10-03 14:30:00,26.6,26.89,26.37,26.77,3390300.0,19.3607,19.5718,19.1933,19.4845,3390300.0
2008-10-03 14:40:00,26.77,26.87,26.6,26.76,2103600.0,19.4845,19.5573,19.3607,19.4772,2103600.0
2008-10-03 14:50:00,26.77,26.94,26.72,26.91,1901700.0,19.4845,19.6082,19.4481,19.5864,1901700.0
2008-10-03 15:00:00,26.9,26.91,26.68,26.71,3201900.0,19.5791,19.5864,19.419,19.4408,3201900.0
2008-10-03 15:10:00,26.71,26.73,26.59,26.69,1750500.0,19.4408,19.4554,19.3535,19.4263,1750500.0
2008-10-03 15:20:00,26.69,26.7,26.5,26.67,2143100.0,19.4263,19.4335,19.288,19.4117,2143100.0
2008-10-03 15:30:00,26.67,26.83,26.55,26.56,3082500.0,19.4117,19.5282,19.3244,19.3316,3082500.0
2008-10-03 15:40:00,26.56,26.69,26.24,26.31,5488500.0,19.3316,19.4263,19.0987,19.1497,5488500.0
2008-10-03 15:50:00,26.31,26.45,26.25,26.29,4405700.0,19.1497,19.2516,19.106,19.1351,4405700.0
2008-10-06 09:30:00,25.63,25.99,25.62,25.89,5494500.0,18.6547,18.9168,18.6475,18.844,5494500.0
2008-10-06 09:40:00,25.89,25.93,25.79,25.8,3111400.0,18.844,18.8731,18.7712,18.7785,3111400.0
2008-10-06 09:50:00,25.8,25.83,25.31,25.47,5267200.0,18.7785,18.8003,18.4218,18.5383,5267200.0
2008-10-06 10:00:00,25.46,25.6,25.43,25.51,3236800.0,18.531,18.6329,18.5092,18.5674,3236800.0
2008-10-06 10:10:00,25.51,25.6,25.3,25.35,3567600.0,18.5674,18.6329,18.4145,18.4509,3567600.0
2008-10-06 10:20:00,25.35,25.37,25.18,25.22,3795800.0,18.4509,18.4655,18.3272,18.3563,3795800.0
2008-10-06 10:30:00,25.22,25.22,25.0,25.0,2902000.0,18.3563,18.3563,18.1962,18.1962,2902000.0
2008-10-06 10:40:00,25.0,25.05,24.6,24.98,4843800.0,18.1962,18.2326,17.9051,18.1816,4843800.0
2008-10-06 10:50:00,24.98,25.12,24.95,25.08,3793300.0,18.1816,18.2835,18.1598,18.2544,3793300.0
2008-10-06 11:00:00,25.08,25.2,24.96,25.2,3646100.0,18.2544,18.3418,18.1671,18.3418,3646100.0
2008-10-06 11:10:00,25.2,25.25,24.96,25.1,3386000.0,18.3418,18.3782,18.1671,18.269,3386000.0
2008-10-06 11:20:00,25.09,25.18,25.0,25.05,3147300.0,18.2617,18.3272,18.1962,18.2326,3147300.0
2008-10-06 11:30:00,25.05,25.11,24.98,25.05,2526100.0,18.2326,18.2763,18.1816,18.2326,2526100.0
2008-10-06 11:40:00,25.04,25.1,24.85,24.86,2292900.0,18.2253,18.269,18.087,18.0943,2292900.0
2008-10-06 11:50:00,24.87,24.87,24.69,24.69,2615200.0,18.1016,18.1016,17.9706,17.9706,2615200.0
2008-10-06 12:00:00,24.69,24.76,24.6,24.6,2219200.0,17.9706,18.0215,17.9051,17.9051,2219200.0
2008-10-06 12:10:00,24.6,24.65,24.5,24.65,2239800.0,17.9051,17.9414,17.8323,17.9414,2239800.0
2008-10-06 12:20:00,24.65,24.68,24.54,24.63,2021300.0,17.9414,17.9633,17.8614,17.9269,2021300.0
2008-10-06 12:30:00,24.61,24.78,24.61,24.7,3189400.0,17.9123,18.0361,17.9123,17.9778,3189400.0
2008-10-06 12:40:00,24.7,24.82,24.63,24.73,2634000.0,17.9778,18.0652,17.9269,17.9997,2634000.0
2008-10-06 12:50:00,24.73,24.8,24.6,24.6,1667700.0,17.9997,18.0506,17.9051,17.9051,1667700.0
2008-10-06 13:00:00,24.6,24.75,24.54,24.63,2129500.0,17.9051,18.0142,17.8614,17.9269,2129500.0
2008-10-06 13:10:00,24.64,24.72,24.58,24.67,1571500.0,17.9342,17.9924,17.8905,17.956,1571500.0
2008-10-06 13:20:00,24.67,24.83,24.64,24.69,1950400.0,17.956,18.0725,17.9342,17.9706,1950400.0
2008-10-06 13:30:00,24.69,24.72,24.58,24.6,1642500.0,17.9706,17.9924,17.8905,17.9051,1642500.0
2008-10-06 13:40:00,24.6,24.7,24.5,24.51,2362600.0,17.9051,17.9778,17.8323,17.8395,2362600.0
2008-10-06 13:50:00,24.51,24.76,24.5,24.63,2831100.0,17.8395,18.0215,17.8323,17.9269,2831100.0
2008-10-06 14:00:00,24.63,24.65,24.37,24.4,3387100.0,17.9269,17.9414,17.7376,17.7595,3387100.0
2008-10-06 14:10:00,24.4,24.6,24.36,24.4,3321500.0,17.7595,17.9051,17.7304,17.7595,3321500.0
2008-10-06 14:20:00,24.41,24.45,24.14,24.33,3072400.0,17.7668,17.7959,17.5702,17.7085,3072400.0
2008-10-06 14:30:00,24.33,24.43,24.17,24.28,3082800.0,17.7085,17.7813,17.5921,17.6721,3082800.0
2008-10-06 14:40:00,24.27,24.36,24.15,24.34,3638500.0,17.6649,17.7304,17.5775,17.7158,3638500.0
2008-10-06 14:50:00,24.35,24.62,24.27,24.53,3357100.0,17.7231,17.9196,17.6649,17.8541,3357100.0
2008-10-06 15:00:00,24.53,24.71,24.28,24.68,4125100.0,17.8541,17.9851,17.6721,17.9633,4125100.0
2008-10-06 15:10:00,24.68,24.99,24.64,24.96,5192700.0,17.9633,18.1889,17.9342,18.1671,5192700.0
2008-10-06 15:20:00,24.96,25.07,24.69,24.9,5465800.0,18.1671,18.2471,17.9706,18.1234,5465800.0
2008-10-06 15:30:00,24.89,24.99,24.56,24.63,5305600.0,18.1161,18.1889,17.8759,17.9269,5305600.0
2008-10-06 15:40:00,24.63,25.1,24.55,25.0,5545900.0,17.9269,18.269,17.8687,18.1962,5545900.0
2008-10-06 15:50:00,25.01,25.1,24.81,24.93,7127000.0,18.2035,18.269,18.0579,18.1452,7127000.0
2008-10-07 09:30:00,24.98,25.21,24.63,24.85,4449300.0,18.1816,18.349,17.9269,18.087,4449300.0
2008-10-07 09:40:00,24.84,24.96,24.61,24.78,3784000.0,18.0797,18.1671,17.9123,18.0361,3784000.0
2008-10-07 09:50:00,24.79,24.79,24.47,24.55,4649300.0,18.0433,18.0433,17.8104,17.8687,4649300.0
2008-10-07 10:00:00,24.55,24.7,24.37,24.45,3708600.0,17.8687,17.9778,17.7376,17.7959,3708600.0
2008-10-07 10:10:00,24.46,24.57,24.39,24.5,2786800.0,17.8032,17.8832,17.7522,17.8323,2786800.0
2008-10-07 10:20:00,24.5,24.54,24.41,24.5,3523300.0,17.8323,17.8614,17.7668,17.8323,3523300.0
2008-10-07 10:30:00,24.49,24.58,24.46,24.56,2588300.0,17.825,17.8905,17.8032,17.8759,2588300.0
2008-10-07 10:40:00,24.56,24.56,24.4,24.43,2227800.0,17.8759,17.8759,17.7595,17.7813,2227800.0
2008-10-07 10:50:00,24.43,24.46,24.31,24.34,2794500.0,17.7813,17.8032,17.694,17.7158,2794500.0
2008-10-07 11:00:00,24.35,24.35,24.19,24.22,3169000.0,17.7231,17.7231,17.6066,17.6285,3169000.0
2008-10-07 11:10:00,24.22,24.27,24.12,24.17,2176300.0,17.6285,17.6649,17.5557,17.5921,2176300.0
2008-10-07 11:20:00,24.17,24.17,24.04,24.09,2763200.0,17.5921,17.5921,17.4975,17.5338,2763200.0
2008-10-07 11:30:00,24.09,24.22,24.08,24.17,3036500.0,17.5338,17.6285,17.5266,17.5921,3036500.0
2008-10-07 11:40:00,24.17,24.3,24.16,24.27,2332200.0,17.5921,17.6867,17.5848,17.6649,2332200.0
2008-10-07 11:50:00,24.26,24.29,24.18,24.27,1824300.0,17.6576,17.6794,17.5994,17.6649,1824300.0
2008-10-07 12:00:00,24.27,24.28,24.11,24.17,1391400.0,17.6649,17.6721,17.5484,17.5921,1391400.0
2008-10-07 12:10:00,24.17,24.27,24.13,24.26,1423900.0,17.5921,17.6649,17.563,17.6576,1423900.0
2008-10-07 12:20:00,24.26,24.33,24.05,24.08,2220200.0,17.6576,17.7085,17.5047,17.5266,2220200.0
2008-10-07 12:30:00,24.08,24.13,23.98,24.06,1995600.0,17.5266,17.563,17.4538,17.512,1995600.0
2008-10-07 12:40:00,24.05,24.1,23.97,24.01,3071500.0,17.5047,17.5411,17.4465,17.4756,3071500.0
2008-10-07 12:50:00,24.0,24.08,23.99,24.06,2184200.0,17.4683,17.5266,17.4611,17.512,2184200.0
2008-10-07 13:00:00,24.06,24.27,24.05,24.18,2629100.0,17.512,17.6649,17.5047,17.5994,2629100.0
2008-10-07 13:10:00,24.18,24.31,24.03,24.06,3072200.0,17.5994,17.694,17.4902,17.512,3072200.0
2008-10-07 13:20:00,24.06,24.08,23.75,23.78,4081800.0,17.512,17.5266,17.2864,17.3082,4081800.0
2008-10-07 13:30:00,23.8,23.94,23.75,23.89,3170500.0,17.3228,17.4247,17.2864,17.3883,3170500.0
2008-10-07 13:40:00,23.89,23.92,23.73,23.73,3123500.0,17.3883,17.4101,17.2718,17.2718,3123500.0
2008-10-07 13:50:00,23.73,23.76,23.55,23.56,3238600.0,17.2718,17.2937,17.1408,17.1481,3238600.0
2008-10-07 14:00:00,23.56,23.8,23.54,23.78,3103600.0,17.1481,17.3228,17.1335,17.3082,3103600.0
2008-10-07 14:10:00,23.77,24.11,23.59,23.98,4970300.0,17.3009,17.5484,17.1699,17.4538,4970300.0
2008-10-07 14:20:00,23.98,24.16,23.84,23.97,3734700.0,17.4538,17.5848,17.3519,17.4465,3734700.0
2008-10-07 14:30:00,23.99,24.21,23.94,24.02,3621000.0,17.4611,17.6212,17.4247,17.4829,3621000.0
2008-10-07 14:40:00,24.04,24.15,23.86,23.96,3389100.0,17.4975,17.5775,17.3664,17.4392,3389100.0
2008-10-07 14:50:00,23.95,24.01,23.78,23.8,2270500.0,17.4319,17.4756,17.3082,17.3228,2270500.0
2008-10-07 15:00:00,23.8,23.82,23.73,23.79,2781800.0,17.3228,17.3373,17.2718,17.3155,2781800.0
2008-10-07 15:10:00,23.79,23.95,23.72,23.72,3022800.0,17.3155,17.4319,17.2645,17.2645,3022800.0
2008-10-07 15:20:00,23.72,23.8,23.63,23.78,3691000.0,17.2645,17.3228,17.199,17.3082,3691000.0
2008-10-07 15:30:00,23.77,23.82,23.66,23.66,4389200.0,17.3009,17.3373,17.2209,17.2209,4389200.0
2008-10-07 15:40:00,23.67,23.69,23.25,23.26,6302600.0,17.2282,17.2427,16.9225,16.9297,6302600.0
2008-10-07 15:50:00,23.26,23.59,23.14,23.16,8945100.0,16.9297,17.1699,16.8424,16.857,8945100.0
2008-10-08 09:30:00,22.89,23.15,22.77,23.14,7242800.0,16.6604,16.8497,16.5731,16.8424,7242800.0
2008-10-08 09:40:00,23.14,23.62,23.06,23.61,7235800.0,16.8424,17.1918,16.7842,17.1845,7235800.0
2008-10-08 09:50:00,23.6,23.86,23.54,23.59,6216800.0,17.1772,17.3664,17.1335,17.1699,6216800.0
2008-10-08 10:00:00,23.56,23.99,23.56,23.6,6157600.0,17.1481,17.4611,17.1481,17.1772,6157600.0
2008-10-08 10:10:00,23.6,23.77,23.47,23.53,5090500.0,17.1772,17.3009,17.0826,17.1263,5090500.0
2008-10-08 10:20:00,23.52,23.53,23.23,23.42,5664100.0,17.119,17.1263,16.9079,17.0462,5664100.0
2008-10-08 10:30:00,23.41,23.55,23.31,23.41,4926100.0,17.0389,17.1408,16.9661,17.0389,4926100.0
2008-10-08 10:40:00,23.42,23.53,22.91,22.93,4842200.0,17.0462,17.1263,16.675,16.6895,4842200.0
2008-10-08 10:50:00,22.93,23.06,22.89,22.94,4296100.0,16.6895,16.7842,16.6604,16.6968,4296100.0
2008-10-08 11:00:00,22.94,23.02,22.74,22.9,3698900.0,16.6968,16.7551,16.5513,16.6677,3698900.0
2008-10-08 11:10:00,22.89,23.2,22.85,23.2,2957800.0,16.6604,16.8861,16.6313,16.8861,2957800.0
2008-10-08 11:20:00,23.2,23.34,23.08,23.09,3698600.0,16.8861,16.988,16.7987,16.806,3698600.0
2008-10-08 11:30:00,23.09,23.17,22.84,22.94,3578500.0,16.806,16.8642,16.624,16.6968,3578500.0
2008-10-08 11:40:00,22.95,23.03,22.71,23.0,4172000.0,16.7041,16.7623,16.5294,16.7405,4172000.0
2008-10-08 11:50:00,23.0,23.09,22.74,23.06,2346700.0,16.7405,16.806,16.5513,16.7842,2346700.0
2008-10-08 12:00:00,23.05,23.09,22.5,22.58,3659400.0,16.7769,16.806,16.3766,16.4348,3659400.0
2008-10-08 12:10:00,22.58,22.89,22.56,22.85,3656400.0,16.4348,16.6604,16.4202,16.6313,3656400.0
2008-10-08 12:20:00,22.85,22.96,22.74,22.75,3470700.0,16.6313,16.7114,16.5513,16.5585,3470700.0
2008-10-08 12:30:00,22.75,22.99,22.72,22.91,2646400.0,16.5585,16.7332,16.5367,16.675,2646400.0
2008-10-08 12:40:00,22.91,23.2,22.91,22.99,3094100.0,16.675,16.8861,16.675,16.7332,3094100.0
2008-10-08 12:50:00,22.98,23.05,22.94,23.02,2162900.0,16.7259,16.7769,16.6968,16.7551,2162900.0
2008-10-08 13:00:00,23.02,23.29,23.01,23.29,3458300.0,16.7551,16.9516,16.7478,16.9516,3458300.0
2008-10-08 13:10:00,23.28,23.58,23.19,23.58,4335600.0,16.9443,17.1626,16.8788,17.1626,4335600.0
2008-10-08 13:20:00,23.57,23.62,23.28,23.36,3041600.0,17.1554,17.1918,16.9443,17.0025,3041600.0
2008-10-08 13:30:00,23.36,23.7,23.27,23.53,3334100.0,17.0025,17.25,16.937,17.1263,3334100.0
2008-10-08 13:40:00,23.53,23.9,23.5,23.6,3406100.0,17.1263,17.3956,17.1044,17.1772,3406100.0
2008-10-08 13:50:00,23.59,24.15,23.57,24.05,4153600.0,17.1699,17.5775,17.1554,17.5047,4153600.0
2008-10-08 14:00:00,24.05,24.2,23.86,24.1,4625200.0,17.5047,17.6139,17.3664,17.5411,4625200.0
2008-10-08 14:10:00,24.1,24.13,22.9,24.04,3070100.0,17.5411,17.563,16.6677,17.4975,3070100.0
2008-10-08 14:20:00,24.04,24.3,23.92,23.94,3737400.0,17.4975,17.6867,17.4101,17.4247,3737400.0
2008-10-08 14:30:00,23.94,24.06,23.76,23.87,2138700.0,17.4247,17.512,17.2937,17.3737,2138700.0
2008-10-08 14:40:00,23.86,23.9,23.61,23.76,2201800.0,17.3664,17.3956,17.1845,17.2937,2201800.0
2008-10-08 14:50:00,23.75,24.0,23.75,23.76,3030400.0,17.2864,17.4683,17.2864,17.2937,3030400.0
2008-10-08 15:00:00,23.77,23.93,23.56,23.88,3185800.0,17.3009,17.4174,17.1481,17.381,3185800.0
2008-10-08 15:10:00,23.88,23.93,23.6,23.88,2779000.0,17.381,17.4174,17.1772,17.381,2779000.0
2008-10-08 15:20:00,23.9,23.93,23.74,23.77,2980900.0,17.3956,17.4174,17.2791,17.3009,2980900.0
2008-10-08 15:30:00,23.76,23.95,23.56,23.6,3801600.0,17.2937,17.4319,17.1481,17.1772,3801600.0
2008-10-08 15:40:00,23.6,23.65,23.1,23.21,5613900.0,17.1772,17.2136,16.8133,16.8933,5613900.0
2008-10-08 15:50:00,23.2,23.44,22.99,23.0,7418100.0,16.8861,17.0607,16.7332,16.7405,7418100.0
2008-10-09 09:30:00,23.76,23.77,23.27,23.48,4010100.0,17.2937,17.3009,16.937,17.0899,4010100.0
2008-10-09 09:40:00,23.48,23.91,23.46,23.53,4009300.0,17.0899,17.4028,17.0753,17.1263,4009300.0
2008-10-09 09:50:00,23.52,23.79,23.5,23.61,4054100.0,17.119,17.3155,17.1044,17.1845,4054100.0
2008-10-09 10:00:00,23.6,23.65,23.52,23.65,2814500.0,17.1772,17.2136,17.119,17.2136,2814500.0
2008-10-09 10:10:00,23.64,23.75,23.55,23.64,2241000.0,17.2063,17.2864,17.1408,17.2063,2241000.0
2008-10-09 10:20:00,23.64,23.7,23.42,23.47,3164000.0,17.2063,17.25,17.0462,17.0826,3164000.0
2008-10-09 10:30:00,23.47,23.7,23.44,23.55,2253800.0,17.0826,17.25,17.0607,17.1408,2253800.0
2008-10-09 10:40:00,23.55,23.68,23.43,23.64,2514900.0,17.1408,17.2354,17.0535,17.2063,2514900.0
2008-10-09 10:50:00,23.64,23.67,23.45,23.58,3214900.0,17.2063,17.2282,17.068,17.1626,3214900.0
2008-10-09 11:00:00,23.58,23.62,23.21,23.42,4046800.0,17.1626,17.1918,16.8933,17.0462,4046800.0
2008-10-09 11:10:00,23.44,23.69,23.38,23.55,3363000.0,17.0607,17.2427,17.0171,17.1408,3363000.0
2008-10-09 11:20:00,23.55,23.64,23.31,23.48,2456800.0,17.1408,17.2063,16.9661,17.0899,2456800.0
2008-10-09 11:30:00,23.48,23.75,23.45,23.62,3082900.0,17.0899,17.2864,17.068,17.1918,3082900.0
2008-10-09 11:40:00,23.62,23.7,23.61,23.63,2112700.0,17.1918,17.25,17.1845,17.199,2112700.0
2008-10-09 11:50:00,23.63,23.68,23.35,23.37,2581400.0,17.199,17.2354,16.9952,17.0098,2581400.0
2008-10-09 12:00:00,23.37,23.54,23.31,23.52,1569600.0,17.0098,17.1335,16.9661,17.119,1569600.0
2008-10-09 12:10:00,23.52,23.68,23.48,23.63,1382500.0,17.119,17.2354,17.0899,17.199,1382500.0
2008-10-09 12:20:00,23.62,23.67,23.54,23.57,1129800.0,17.1918,17.2282,17.1335,17.1554,1129800.0
2008-10-09 12:30:00,23.57,23.61,23.53,23.57,851000.0,17.1554,17.1845,17.1263,17.1554,851000.0
2008-10-09 12:40:00,23.58,23.6,23.34,23.39,1527700.0,17.1626,17.1772,16.988,17.0244,1527700.0
2008-10-09 12:50:00,23.39,23.57,23.35,23.54,1559700.0,17.0244,17.1554,16.9952,17.1335,1559700.0
2008-10-09 13:00:00,23.56,23.65,23.56,23.61,1500200.0,17.1481,17.2136,17.1481,17.1845,1500200.0
2008-10-09 13:10:00,23.61,23.8,23.6,23.74,2322400.0,17.1845,17.3228,17.1772,17.2791,2322400.0
2008-10-09 13:20:00,23.75,23.89,23.58,23.77,2661500.0,17.2864,17.3883,17.1626,17.3009,2661500.0
2008-10-09 13:30:00,23.79,23.9,23.59,23.65,3011100.0,17.3155,17.3956,17.1699,17.2136,3011100.0
2008-10-09 13:40:00,23.65,23.77,23.6,23.64,1506800.0,17.2136,17.3009,17.1772,17.2063,1506800.0
2008-10-09 13:50:00,23.64,23.71,23.54,23.66,2388800.0,17.2063,17.2573,17.1335,17.2209,2388800.0
2008-10-09 14:00:00,23.66,23.73,23.55,23.65,1809100.0,17.2209,17.2718,17.1408,17.2136,1809100.0
2008-10-09 14:10:00,23.64,23.67,23.45,23.47,2328400.0,17.2063,17.2282,17.068,17.0826,2328400.0
2008-10-09 14:20:00,23.47,23.63,23.41,23.52,2112000.0,17.0826,17.199,17.0389,17.119,2112000.0
2008-10-09 14:30:00,23.51,23.6,23.46,23.5,1772400.0,17.1117,17.1772,17.0753,17.1044,1772400.0
2008-10-09 14:40:00,23.5,23.64,23.45,23.49,2224500.0,17.1044,17.2063,17.068,17.0971,2224500.0
2008-10-09 14:50:00,23.48,23.56,23.27,23.31,2927800.0,17.0899,17.1481,16.937,16.9661,2927800.0
2008-10-09 15:00:00,23.31,23.4,23.02,23.35,5138500.0,16.9661,17.0316,16.7551,16.9952,5138500.0
2008-10-09 15:10:00,23.35,23.35,22.95,22.99,3992700.0,16.9952,16.9952,16.7041,16.7332,3992700.0
2008-10-09 15:20:00,22.99,23.19,22.89,22.97,4356800.0,16.7332,16.8788,16.6604,16.7187,4356800.0
2008-10-09 15:30:00,22.96,23.11,22.93,23.0,4460900.0,16.7114,16.8206,16.6895,16.7405,4460900.0
2008-10-09 15:40:00,23.0,23.03,22.29,22.36,6779000.0,16.7405,16.7623,16.2237,16.2747,6779000.0
2008-10-09 15:50:00,22.37,22.66,22.07,22.32,14287400.0,16.282,16.493,16.0636,16.2456,14287400.0
2008-10-10 09:30:00,21.79,21.9,20.65,21.05,11583000.0,15.8598,15.9399,15.0301,15.3212,11583000.0
2008-10-10 09:40:00,21.05,22.2,20.95,21.65,10897600.0,15.3212,16.1582,15.2484,15.7579,10897600.0
2008-10-10 09:50:00,21.63,22.0,21.45,21.8,5465800.0,15.7433,16.0126,15.6123,15.8671,5465800.0
2008-10-10 10:00:00,21.79,22.29,21.54,21.82,7505000.0,15.8598,16.2237,15.6778,15.8816,7505000.0
2008-10-10 10:10:00,21.81,22.23,21.6,21.66,5873200.0,15.8744,16.1801,15.7215,15.7652,5873200.0
2008-10-10 10:20:00,21.66,22.03,21.65,21.81,4812900.0,15.7652,16.0345,15.7579,15.8744,4812900.0
2008-10-10 10:30:00,21.82,21.9,21.13,21.14,4690800.0,15.8816,15.9399,15.3794,15.3867,4690800.0
2008-10-10 10:40:00,21.14,21.31,20.85,21.12,7186900.0,15.3867,15.5104,15.1756,15.3721,7186900.0
2008-10-10 10:50:00,21.08,21.18,21.01,21.12,5121100.0,15.343,15.4158,15.2921,15.3721,5121100.0
2008-10-10 11:00:00,21.12,21.38,21.11,21.26,5871700.0,15.3721,15.5614,15.3649,15.474,5871700.0
2008-10-10 11:10:00,21.26,21.53,21.1,21.36,5633200.0,15.474,15.6706,15.3576,15.5468,5633200.0
2008-10-10 11:20:00,21.36,21.45,21.02,21.05,4647300.0,15.5468,15.6123,15.2994,15.3212,4647300.0
2008-10-10 11:30:00,21.05,21.33,20.85,21.25,5070000.0,15.3212,15.525,15.1756,15.4668,5070000.0
2008-10-10 11:40:00,21.25,21.35,21.03,21.04,2918900.0,15.4668,15.5395,15.3066,15.3139,2918900.0
2008-10-10 11:50:00,21.03,21.15,20.9,21.01,3947700.0,15.3066,15.394,15.212,15.2921,3947700.0
2008-10-10 12:00:00,21.01,21.17,20.89,21.02,4764100.0,15.2921,15.4085,15.2047,15.2994,4764100.0
2008-10-10 12:10:00,21.02,21.25,20.86,21.09,4158400.0,15.2994,15.4668,15.1829,15.3503,4158400.0
2008-10-10 12:20:00,21.08,21.3,21.05,21.17,3497800.0,15.343,15.5032,15.3212,15.4085,3497800.0
2008-10-10 12:30:00,21.17,21.26,21.06,21.21,3919600.0,15.4085,15.474,15.3285,15.4376,3919600.0
2008-10-10 12:40:00,21.18,21.57,21.16,21.27,3486500.0,15.4158,15.6997,15.4013,15.4813,3486500.0
2008-10-10 12:50:00,21.27,21.44,21.22,21.32,2012700.0,15.4813,15.6051,15.4449,15.5177,2012700.0
2008-10-10 13:00:00,21.32,21.38,21.23,21.3,1970500.0,15.5177,15.5614,15.4522,15.5032,1970500.0
2008-10-10 13:10:00,21.3,21.31,21.04,21.12,2613400.0,15.5032,15.5104,15.3139,15.3721,2613400.0
2008-10-10 13:20:00,21.12,21.22,21.05,21.07,3300200.0,15.3721,15.4449,15.3212,15.3357,3300200.0
2008-10-10 13:30:00,21.06,21.09,20.86,21.01,2677300.0,15.3285,15.3503,15.1829,15.2921,2677300.0
2008-10-10 13:40:00,21.02,21.02,20.77,20.81,3312500.0,15.2994,15.2994,15.1174,15.1465,3312500.0
2008-10-10 13:50:00,20.81,20.9,20.75,20.8,5249700.0,15.1465,15.212,15.1028,15.1392,5249700.0
2008-10-10 14:00:00,20.82,21.33,20.76,21.32,4466200.0,15.1538,15.525,15.1101,15.5177,4466200.0
2008-10-10 14:10:00,21.33,21.41,20.96,20.98,4457800.0,15.525,15.5832,15.2557,15.2702,4457800.0
2008-10-10 14:20:00,20.98,21.25,20.84,21.06,2999700.0,15.2702,15.4668,15.1683,15.3285,2999700.0
2008-10-10 14:30:00,21.06,21.17,20.85,21.13,2992600.0,15.3285,15.4085,15.1756,15.3794,2992600.0
2008-10-10 14:40:00,21.13,21.3,21.0,21.15,2517500.0,15.3794,15.5032,15.2848,15.394,2517500.0
2008-10-10 14:50:00,21.15,21.22,20.77,21.02,3445400.0,15.394,15.4449,15.1174,15.2994,3445400.0
2008-10-10 15:00:00,21.01,21.41,20.98,21.33,4566400.0,15.2921,15.5832,15.2702,15.525,4566400.0
2008-10-10 15:10:00,21.34,21.75,21.3,21.65,8060200.0,15.5323,15.8307,15.5032,15.7579,8060200.0
2008-10-10 15:20:00,21.63,22.02,21.57,22.0,9438500.0,15.7433,16.0272,15.6997,16.0126,9438500.0
2008-10-10 15:30:00,22.0,22.35,21.89,22.12,10687100.0,16.0126,16.2674,15.9326,16.1,10687100.0
2008-10-10 15:40:00,22.12,22.25,21.75,22.12,9997000.0,16.1,16.1946,15.8307,16.1,9997000.0
2008-10-10 15:50:00,22.15,22.15,21.5,21.5,9489200.0,16.1218,16.1218,15.6487,15.6487,9489200.0
2008-10-13 09:30:00,22.89,22.94,22.75,22.84,5711000.0,16.6604,16.6968,16.5585,16.624,5711000.0
2008-10-13 09:40:00,22.84,22.95,22.63,22.92,3988400.0,16.624,16.7041,16.4712,16.6823,3988400.0
2008-10-13 09:50:00,22.92,23.22,22.88,23.12,5095000.0,16.6823,16.9006,16.6532,16.8278,5095000.0
2008-10-13 10:00:00,23.12,23.23,22.91,22.94,3278500.0,16.8278,16.9079,16.675,16.6968,3278500.0
2008-10-13 10:10:00,22.94,23.18,22.9,23.11,3286600.0,16.6968,16.8715,16.6677,16.8206,3286600.0
2008-10-13 10:20:00,23.11,23.5,23.1,23.44,2858000.0,16.8206,17.1044,16.8133,17.0607,2858000.0
2008-10-13 10:30:00,23.44,23.55,23.34,23.55,2896300.0,17.0607,17.1408,16.988,17.1408,2896300.0
2008-10-13 10:40:00,23.55,23.63,23.0,23.49,3013600.0,17.1408,17.199,16.7405,17.0971,3013600.0
2008-10-13 10:50:00,23.5,23.6,23.42,23.51,2397700.0,17.1044,17.1772,17.0462,17.1117,2397700.0
2008-10-13 11:00:00,23.5,23.7,23.46,23.58,2786900.0,17.1044,17.25,17.0753,17.1626,2786900.0
2008-10-13 11:10:00,23.57,23.69,23.54,23.55,2026300.0,17.1554,17.2427,17.1335,17.1408,2026300.0
2008-10-13 11:20:00,23.54,23.63,23.48,23.63,2282900.0,17.1335,17.199,17.0899,17.199,2282900.0
2008-10-13 11:30:00,23.63,23.89,23.62,23.89,3439800.0,17.199,17.3883,17.1918,17.3883,3439800.0
2008-10-13 11:40:00,23.88,23.98,23.8,23.8,3402900.0,17.381,17.4538,17.3228,17.3228,3402900.0
2008-10-13 11:50:00,23.81,23.85,23.74,23.82,2070600.0,17.3301,17.3592,17.2791,17.3373,2070600.0
2008-10-13 12:00:00,23.82,23.91,23.71,23.87,2462500.0,17.3373,17.4028,17.2573,17.3737,2462500.0
2008-10-13 12:10:00,23.87,24.06,23.86,24.05,2907100.0,17.3737,17.512,17.3664,17.5047,2907100.0
2008-10-13 12:20:00,24.04,24.1,23.97,24.1,2417800.0,17.4975,17.5411,17.4465,17.5411,2417800.0
2008-10-13 12:30:00,24.1,24.18,24.06,24.08,2400700.0,17.5411,17.5994,17.512,17.5266,2400700.0
2008-10-13 12:40:00,24.08,24.24,24.07,24.22,1850000.0,17.5266,17.643,17.5193,17.6285,1850000.0
2008-10-13 12:50:00,24.22,24.23,24.0,24.07,3149800.0,17.6285,17.6357,17.4683,17.5193,3149800.0
2008-10-13 13:00:00,24.05,24.11,23.97,24.05,1630100.0,17.5047,17.5484,17.4465,17.5047,1630100.0
2008-10-13 13:10:00,24.04,24.05,23.94,23.95,1880600.0,17.4975,17.5047,17.4247,17.4319,1880600.0
2008-10-13 13:20:00,23.94,24.06,23.94,24.01,1750100.0,17.4247,17.512,17.4247,17.4756,1750100.0
2008-10-13 13:30:00,24.01,24.11,24.0,24.01,1236900.0,17.4756,17.5484,17.4683,17.4756,1236900.0
2008-10-13 13:40:00,24.01,24.04,23.92,23.96,2114600.0,17.4756,17.4975,17.4101,17.4392,2114600.0
2008-10-13 13:50:00,23.96,24.02,23.84,23.87,2439200.0,17.4392,17.4829,17.3519,17.3737,2439200.0
2008-10-13 14:00:00,23.86,23.94,23.84,23.87,1790900.0,17.3664,17.4247,17.3519,17.3737,1790900.0
2008-10-13 14:10:00,23.87,24.04,23.86,23.99,2539300.0,17.3737,17.4975,17.3664,17.4611,2539300.0
2008-10-13 14:20:00,23.98,24.0,23.81,23.82,2055700.0,17.4538,17.4683,17.3301,17.3373,2055700.0
2008-10-13 14:30:00,23.82,23.94,23.79,23.93,3168800.0,17.3373,17.4247,17.3155,17.4174,3168800.0
2008-10-13 14:40:00,23.93,24.19,23.92,24.03,3327500.0,17.4174,17.6066,17.4101,17.4902,3327500.0
2008-10-13 14:50:00,24.03,24.25,24.0,24.24,3949300.0,17.4902,17.6503,17.4683,17.643,3949300.0
2008-10-13 15:00:00,24.24,24.5,24.2,24.37,4844000.0,17.643,17.8323,17.6139,17.7376,4844000.0
2008-10-13 15:10:00,24.37,24.46,24.36,24.44,2945500.0,17.7376,17.8032,17.7304,17.7886,2945500.0
2008-10-13 15:20:00,24.45,24.65,24.43,24.47,4526400.0,17.7959,17.9414,17.7813,17.8104,4526400.0
2008-10-13 15:30:00,24.47,24.94,24.44,24.79,6585900.0,17.8104,18.1525,17.7886,18.0433,6585900.0
2008-10-13 15:40:00,24.78,25.0,24.67,24.97,7247600.0,18.0361,18.1962,17.956,18.1744,7247600.0
2008-10-13 15:50:00,24.97,25.5,24.97,25.49,11849900.0,18.1744,18.5601,18.1744,18.5528,11849900.0
2008-10-14 09:30:00,25.63,25.73,25.0,25.05,9773500.0,18.6547,18.7275,18.1962,18.2326,9773500.0
2008-10-14 09:40:00,25.06,25.31,24.66,24.74,8981400.0,18.2399,18.4218,17.9487,18.0069,8981400.0
2008-10-14 09:50:00,24.74,25.23,24.14,24.32,7055500.0,18.0069,18.3636,17.5702,17.7013,7055500.0
2008-10-14 10:00:00,24.32,24.7,24.16,24.34,5124000.0,17.7013,17.9778,17.5848,17.7158,5124000.0
2008-10-14 10:10:00,24.34,24.52,24.13,24.51,5199600.0,17.7158,17.8468,17.563,17.8395,5199600.0
2008-10-14 10:20:00,24.51,24.7,24.46,24.64,4243700.0,17.8395,17.9778,17.8032,17.9342,4243700.0
2008-10-14 10:30:00,24.64,24.74,24.3,24.41,3661300.0,17.9342,18.0069,17.6867,17.7668,3661300.0
2008-10-14 10:40:00,24.4,24.49,24.1,24.23,4271300.0,17.7595,17.825,17.5411,17.6357,4271300.0
2008-10-14 10:50:00,24.24,24.5,24.2,24.4,3343800.0,17.643,17.8323,17.6139,17.7595,3343800.0
2008-10-14 11:00:00,24.4,24.4,24.1,24.15,3342600.0,17.7595,17.7595,17.5411,17.5775,3342600.0
2008-10-14 11:10:00,24.15,24.23,23.96,24.22,3522100.0,17.5775,17.6357,17.4392,17.6285,3522100.0
2008-10-14 11:20:00,24.23,24.41,24.12,24.35,2766000.0,17.6357,17.7668,17.5557,17.7231,2766000.0
2008-10-14 11:30:00,24.34,24.41,24.22,24.33,2481000.0,17.7158,17.7668,17.6285,17.7085,2481000.0
2008-10-14 11:40:00,24.33,24.79,24.31,24.78,2973800.0,17.7085,18.0433,17.694,18.0361,2973800.0
2008-10-14 11:50:00,24.78,24.8,24.53,24.64,2488000.0,18.0361,18.0506,17.8541,17.9342,2488000.0
2008-10-14 12:00:00,24.63,24.64,24.42,24.59,2509000.0,17.9269,17.9342,17.774,17.8978,2509000.0
2008-10-14 12:10:00,24.59,24.9,24.58,24.85,2505600.0,17.8978,18.1234,17.8905,18.087,2505600.0
2008-10-14 12:20:00,24.85,24.88,24.64,24.8,2932900.0,18.087,18.1088,17.9342,18.0506,2932900.0
2008-10-14 12:30:00,24.79,24.89,24.73,24.84,1954300.0,18.0433,18.1161,17.9997,18.0797,1954300.0
2008-10-14 12:40:00,24.84,24.93,24.8,24.92,2699500.0,18.0797,18.1452,18.0506,18.138,2699500.0
2008-10-14 12:50:00,24.92,24.98,24.68,24.68,2875700.0,18.138,18.1816,17.9633,17.9633,2875700.0
2008-10-14 13:00:00,24.69,24.76,24.59,24.67,1919200.0,17.9706,18.0215,17.8978,17.956,1919200.0
2008-10-14 13:10:00,24.67,24.68,24.51,24.63,2010700.0,17.956,17.9633,17.8395,17.9269,2010700.0
2008-10-14 13:20:00,24.63,24.66,24.5,24.52,1618600.0,17.9269,17.9487,17.8323,17.8468,1618600.0
2008-10-14 13:30:00,24.52,24.64,24.43,24.44,1763800.0,17.8468,17.9342,17.7813,17.7886,1763800.0
2008-10-14 13:40:00,24.44,24.51,24.36,24.48,1788900.0,17.7886,17.8395,17.7304,17.8177,1788900.0
2008-10-14 13:50:00,24.49,24.49,24.28,24.36,2592500.0,17.825,17.825,17.6721,17.7304,2592500.0
2008-10-14 14:00:00,24.35,24.4,24.11,24.27,2420700.0,17.7231,17.7595,17.5484,17.6649,2420700.0
2008-10-14 14:10:00,24.27,24.32,24.0,24.07,2978600.0,17.6649,17.7013,17.4683,17.5193,2978600.0
2008-10-14 14:20:00,24.07,24.3,23.99,24.29,2654800.0,17.5193,17.6867,17.4611,17.6794,2654800.0
2008-10-14 14:30:00,24.31,24.36,24.01,24.11,3524200.0,17.694,17.7304,17.4756,17.5484,3524200.0
2008-10-14 14:40:00,24.11,24.15,23.75,23.76,3248500.0,17.5484,17.5775,17.2864,17.2937,3248500.0
2008-10-14 14:50:00,23.76,23.83,23.6,23.69,4250700.0,17.2937,17.3446,17.1772,17.2427,4250700.0
2008-10-14 15:00:00,23.69,24.12,23.62,24.1,3801400.0,17.2427,17.5557,17.1918,17.5411,3801400.0
2008-10-14 15:10:00,24.1,24.29,23.9,23.97,5021400.0,17.5411,17.6794,17.3956,17.4465,5021400.0
2008-10-14 15:20:00,23.97,24.11,23.86,24.09,3341200.0,17.4465,17.5484,17.3664,17.5338,3341200.0
2008-10-14 15:30:00,24.08,24.3,23.89,23.95,5723100.0,17.5266,17.6867,17.3883,17.4319,5723100.0
2008-10-14 15:40:00,23.94,24.38,23.94,24.18,8154500.0,17.4247,17.7449,17.4247,17.5994,8154500.0
2008-10-14 15:50:00,24.2,24.23,23.89,24.06,8233300.0,17.6139,17.6357,17.3883,17.512,8233300.0
2008-10-15 09:30:00,23.77,23.9,23.59,23.59,3869300.0,17.3009,17.3956,17.1699,17.1699,3869300.0
2008-10-15 09:40:00,23.59,23.69,23.41,23.53,3338600.0,17.1699,17.2427,17.0389,17.1263,3338600.0
2008-10-15 09:50:00,23.53,23.76,23.44,23.75,3123000.0,17.1263,17.2937,17.0607,17.2864,3123000.0
2008-10-15 10:00:00,23.75,23.81,23.62,23.78,3725700.0,17.2864,17.3301,17.1918,17.3082,3725700.0
2008-10-15 10:10:00,23.77,24.06,23.71,23.8,3103600.0,17.3009,17.512,17.2573,17.3228,3103600.0
2008-10-15 10:20:00,23.8,24.08,23.8,24.01,2501600.0,17.3228,17.5266,17.3228,17.4756,2501600.0
2008-10-15 10:30:00,24.01,24.25,23.97,24.08,2798200.0,17.4756,17.6503,17.4465,17.5266,2798200.0
2008-10-15 10:40:00,24.07,24.13,23.79,23.83,3421600.0,17.5193,17.563,17.3155,17.3446,3421600.0
2008-10-15 10:50:00,23.82,23.84,23.65,23.68,3203600.0,17.3373,17.3519,17.2136,17.2354,3203600.0
2008-10-15 11:00:00,23.68,23.78,23.67,23.77,1788700.0,17.2354,17.3082,17.2282,17.3009,1788700.0
2008-10-15 11:10:00,23.77,23.77,23.62,23.69,1591300.0,17.3009,17.3009,17.1918,17.2427,1591300.0
2008-10-15 11:20:00,23.68,23.71,23.51,23.58,1648600.0,17.2354,17.2573,17.1117,17.1626,1648600.0
2008-10-15 11:30:00,23.59,23.68,23.54,23.66,1453100.0,17.1699,17.2354,17.1335,17.2209,1453100.0
2008-10-15 11:40:00,23.65,23.71,23.54,23.57,1571500.0,17.2136,17.2573,17.1335,17.1554,1571500.0
2008-10-15 11:50:00,23.57,23.7,23.54,23.6,1256000.0,17.1554,17.25,17.1335,17.1772,1256000.0
2008-10-15 12:00:00,23.61,23.72,23.56,23.58,1246200.0,17.1845,17.2645,17.1481,17.1626,1246200.0
2008-10-15 12:10:00,23.56,23.58,23.45,23.53,1811600.0,17.1481,17.1626,17.068,17.1263,1811600.0
2008-10-15 12:20:00,23.53,23.6,23.38,23.49,2523400.0,17.1263,17.1772,17.0171,17.0971,2523400.0
2008-10-15 12:30:00,23.5,23.63,23.49,23.63,1345500.0,17.1044,17.199,17.0971,17.199,1345500.0
2008-10-15 12:40:00,23.62,23.74,23.55,23.59,1763600.0,17.1918,17.2791,17.1408,17.1699,1763600.0
2008-10-15 12:50:00,23.59,23.73,23.55,23.59,1478900.0,17.1699,17.2718,17.1408,17.1699,1478900.0
2008-10-15 13:00:00,23.59,23.6,23.5,23.55,1059200.0,17.1699,17.1772,17.1044,17.1408,1059200.0
2008-10-15 13:10:00,23.56,23.58,23.34,23.36,1282400.0,17.1481,17.1626,16.988,17.0025,1282400.0
2008-10-15 13:20:00,23.36,23.46,23.22,23.29,2100000.0,17.0025,17.0753,16.9006,16.9516,2100000.0
2008-10-15 13:30:00,23.29,23.36,23.11,23.25,2919200.0,16.9516,17.0025,16.8206,16.9225,2919200.0
2008-10-15 13:40:00,23.25,23.28,23.15,23.26,1864800.0,16.9225,16.9443,16.8497,16.9297,1864800.0
2008-10-15 13:50:00,23.25,23.33,23.14,23.19,1930100.0,16.9225,16.9807,16.8424,16.8788,1930100.0
2008-10-15 14:00:00,23.2,23.27,23.01,23.14,2792300.0,16.8861,16.937,16.7478,16.8424,2792300.0
2008-10-15 14:10:00,23.14,23.14,23.0,23.02,1699100.0,16.8424,16.8424,16.7405,16.7551,1699100.0
2008-10-15 14:20:00,23.02,23.3,23.02,23.25,3252200.0,16.7551,16.9588,16.7551,16.9225,3252200.0
2008-10-15 14:30:00,23.26,23.7,23.12,23.19,1810600.0,16.9297,17.25,16.8278,16.8788,1810600.0
2008-10-15 14:40:00,23.18,23.56,23.05,23.56,2328600.0,16.8715,17.1481,16.7769,17.1481,2328600.0
2008-10-15 14:50:00,23.55,23.56,23.21,23.26,2275600.0,17.1408,17.1481,16.8933,16.9297,2275600.0
2008-10-15 15:00:00,23.26,23.54,23.09,23.54,3222900.0,16.9297,17.1335,16.806,17.1335,3222900.0
2008-10-15 15:10:00,23.54,23.57,23.23,23.31,2263900.0,17.1335,17.1554,16.9079,16.9661,2263900.0
2008-10-15 15:20:00,23.31,23.42,23.16,23.25,3098600.0,16.9661,17.0462,16.857,16.9225,3098600.0
2008-10-15 15:30:00,23.26,23.29,23.05,23.12,3022300.0,16.9297,16.9516,16.7769,16.8278,3022300.0
2008-10-15 15:40:00,23.13,23.24,22.86,22.95,4469200.0,16.8351,16.9152,16.6386,16.7041,4469200.0
2008-10-15 15:50:00,22.95,23.03,22.48,22.58,9881800.0,16.7041,16.7623,16.362,16.4348,9881800.0
2008-10-16 09:30:00,22.94,23.11,22.68,22.74,5129500.0,16.6968,16.8206,16.5076,16.5513,5129500.0
2008-10-16 09:40:00,22.74,23.19,22.71,23.11,4991500.0,16.5513,16.8788,16.5294,16.8206,4991500.0
2008-10-16 09:50:00,23.11,23.35,23.03,23.32,4741700.0,16.8206,16.9952,16.7623,16.9734,4741700.0
2008-10-16 10:00:00,23.32,23.33,22.84,22.88,5594900.0,16.9734,16.9807,16.624,16.6532,5594900.0
2008-10-16 10:10:00,22.88,22.94,22.49,22.59,4884500.0,16.6532,16.6968,16.3693,16.4421,4884500.0
2008-10-16 10:20:00,22.59,22.85,22.33,22.4,3766600.0,16.4421,16.6313,16.2528,16.3038,3766600.0
2008-10-16 10:30:00,22.39,22.41,22.01,22.08,4285900.0,16.2965,16.3111,16.0199,16.0709,4285900.0
2008-10-16 10:40:00,22.08,22.18,22.0,22.11,4404100.0,16.0709,16.1437,16.0126,16.0927,4404100.0
2008-10-16 10:50:00,22.11,22.14,21.66,21.69,5206600.0,16.0927,16.1145,15.7652,15.787,5206600.0
2008-10-16 11:00:00,21.7,21.72,21.45,21.45,5526900.0,15.7943,15.8088,15.6123,15.6123,5526900.0
2008-10-16 11:10:00,21.46,21.64,21.31,21.54,5288700.0,15.6196,15.7506,15.5104,15.6778,5288700.0
2008-10-16 11:20:00,21.53,22.2,21.53,21.8,3660000.0,15.6706,16.1582,15.6706,15.8671,3660000.0
2008-10-16 11:30:00,21.81,22.15,21.78,21.96,3923300.0,15.8744,16.1218,15.8525,15.9835,3923300.0
2008-10-16 11:40:00,21.96,22.4,21.92,22.22,4419800.0,15.9835,16.3038,15.9544,16.1728,4419800.0
2008-10-16 11:50:00,22.22,22.45,22.04,22.37,3594700.0,16.1728,16.3402,16.0418,16.282,3594700.0
2008-10-16 12:00:00,22.37,22.43,22.14,22.38,2562700.0,16.282,16.3256,16.1145,16.2892,2562700.0
2008-10-16 12:10:00,22.38,23.04,22.38,22.86,4365300.0,16.2892,16.7696,16.2892,16.6386,4365300.0
2008-10-16 12:20:00,22.85,23.21,22.74,22.74,3311800.0,16.6313,16.8933,16.5513,16.5513,3311800.0
2008-10-16 12:30:00,22.74,22.93,22.62,22.89,2744800.0,16.5513,16.6895,16.4639,16.6604,2744800.0
2008-10-16 12:40:00,22.9,22.99,22.54,22.75,2378900.0,16.6677,16.7332,16.4057,16.5585,2378900.0
2008-10-16 12:50:00,22.75,22.79,22.42,22.55,2802200.0,16.5585,16.5876,16.3183,16.413,2802200.0
2008-10-16 13:00:00,22.55,22.81,22.5,22.52,2990300.0,16.413,16.6022,16.3766,16.3911,2990300.0
2008-10-16 13:10:00,22.53,22.99,22.51,22.94,2843500.0,16.3984,16.7332,16.3838,16.6968,2843500.0
2008-10-16 13:20:00,22.94,23.02,22.71,22.75,2277300.0,16.6968,16.7551,16.5294,16.5585,2277300.0
2008-10-16 13:30:00,22.75,22.96,22.38,22.48,2006300.0,16.5585,16.7114,16.2892,16.362,2006300.0
2008-10-16 13:40:00,22.48,22.81,22.47,22.72,2237700.0,16.362,16.6022,16.3547,16.5367,2237700.0
2008-10-16 13:50:00,22.73,23.09,22.65,22.96,2626200.0,16.544,16.806,16.4857,16.7114,2626200.0
2008-10-16 14:00:00,22.96,23.03,22.75,22.77,2754500.0,16.7114,16.7623,16.5585,16.5731,2754500.0
2008-10-16 14:10:00,22.77,22.85,22.66,22.74,1632500.0,16.5731,16.6313,16.493,16.5513,1632500.0
2008-10-16 14:20:00,22.74,22.79,22.5,22.66,2244200.0,16.5513,16.5876,16.3766,16.493,2244200.0
2008-10-16 14:30:00,22.67,22.71,22.53,22.64,2098200.0,16.5003,16.5294,16.3984,16.4785,2098200.0
2008-10-16 14:40:00,22.63,22.92,22.55,22.89,3323600.0,16.4712,16.6823,16.413,16.6604,3323600.0
2008-10-16 14:50:00,22.88,23.09,22.86,22.94,3000600.0,16.6532,16.806,16.6386,16.6968,3000600.0
2008-10-16 15:00:00,22.94,23.39,22.86,23.37,4013200.0,16.6968,17.0244,16.6386,17.0098,4013200.0
2008-10-16 15:10:00,23.37,23.68,23.28,23.43,5219300.0,17.0098,17.2354,16.9443,17.0535,5219300.0
2008-10-16 15:20:00,23.43,23.53,23.32,23.44,3240000.0,17.0535,17.1263,16.9734,17.0607,3240000.0
2008-10-16 15:30:00,23.44,23.68,23.2,23.3,4402000.0,17.0607,17.2354,16.8861,16.9588,4402000.0
2008-10-16 15:40:00,23.3,24.0,23.29,24.0,4949200.0,16.9588,17.4683,16.9516,17.4683,4949200.0
2008-10-16 15:50:00,23.99,24.19,23.86,24.19,8856800.0,17.4611,17.6066,17.3664,17.6066,8856800.0
2008-10-17 09:30:00,23.52,23.81,23.31,23.51,12995400.0,17.119,17.3301,16.9661,17.1117,12995400.0
2008-10-17 09:40:00,23.5,24.0,23.48,23.79,4097700.0,17.1044,17.4683,17.0899,17.3155,4097700.0
2008-10-17 09:50:00,23.8,23.94,23.69,23.93,3494200.0,17.3228,17.4247,17.2427,17.4174,3494200.0
2008-10-17 10:00:00,23.93,23.99,23.69,23.75,3500600.0,17.4174,17.4611,17.2427,17.2864,3500600.0
2008-10-17 10:10:00,23.75,23.92,23.66,23.81,3616300.0,17.2864,17.4101,17.2209,17.3301,3616300.0
2008-10-17 10:20:00,23.82,23.93,23.72,23.93,2697100.0,17.3373,17.4174,17.2645,17.4174,2697100.0
2008-10-17 10:30:00,23.93,23.95,23.67,23.9,2263700.0,17.4174,17.4319,17.2282,17.3956,2263700.0
2008-10-17 10:40:00,23.9,24.44,23.79,24.42,3460900.0,17.3956,17.7886,17.3155,17.774,3460900.0
2008-10-17 10:50:00,24.42,24.45,24.09,24.13,2720900.0,17.774,17.7959,17.5338,17.563,2720900.0
2008-10-17 11:00:00,24.14,24.4,24.13,24.35,2182200.0,17.5702,17.7595,17.563,17.7231,2182200.0
2008-10-17 11:10:00,24.35,24.36,24.16,24.23,2913000.0,17.7231,17.7304,17.5848,17.6357,2913000.0
2008-10-17 11:20:00,24.23,24.3,24.16,24.18,2440100.0,17.6357,17.6867,17.5848,17.5994,2440100.0
2008-10-17 11:30:00,24.16,24.2,23.99,24.06,1958200.0,17.5848,17.6139,17.4611,17.512,1958200.0
2008-10-17 11:40:00,24.06,24.15,24.0,24.03,2106900.0,17.512,17.5775,17.4683,17.4902,2106900.0
2008-10-17 11:50:00,24.03,24.12,24.03,24.09,1036900.0,17.4902,17.5557,17.4902,17.5338,1036900.0
2008-10-17 12:00:00,24.09,24.12,24.04,24.1,1141600.0,17.5338,17.5557,17.4975,17.5411,1141600.0
2008-10-17 12:10:00,24.1,24.2,24.05,24.09,1373100.0,17.5411,17.6139,17.5047,17.5338,1373100.0
2008-10-17 12:20:00,24.1,24.25,24.09,24.24,1683600.0,17.5411,17.6503,17.5338,17.643,1683600.0
2008-10-17 12:30:00,24.24,24.27,24.15,24.25,1318300.0,17.643,17.6649,17.5775,17.6503,1318300.0
2008-10-17 12:40:00,24.25,24.45,24.24,24.45,2142100.0,17.6503,17.7959,17.643,17.7959,2142100.0
2008-10-17 12:50:00,24.45,24.75,24.38,24.66,2942100.0,17.7959,18.0142,17.7449,17.9487,2942100.0
2008-10-17 13:00:00,24.65,24.89,24.65,24.83,3008900.0,17.9414,18.1161,17.9414,18.0725,3008900.0
2008-10-17 13:10:00,24.81,24.88,24.6,24.67,2990600.0,18.0579,18.1088,17.9051,17.956,2990600.0
2008-10-17 13:20:00,24.67,24.8,24.66,24.73,1828000.0,17.956,18.0506,17.9487,17.9997,1828000.0
2008-10-17 13:30:00,24.74,25.07,24.71,25.06,3558300.0,18.0069,18.2471,17.9851,18.2399,3558300.0
2008-10-17 13:40:00,25.06,25.11,24.88,24.9,3841100.0,18.2399,18.2763,18.1088,18.1234,3841100.0
2008-10-17 13:50:00,24.9,24.99,24.8,24.92,2191500.0,18.1234,18.1889,18.0506,18.138,2191500.0
2008-10-17 14:00:00,24.91,25.0,24.74,24.75,2342200.0,18.1307,18.1962,18.0069,18.0142,2342200.0
2008-10-17 14:10:00,24.75,24.86,24.59,24.59,2290900.0,18.0142,18.0943,17.8978,17.8978,2290900.0
2008-10-17 14:20:00,24.59,24.69,24.52,24.63,2229600.0,17.8978,17.9706,17.8468,17.9269,2229600.0
2008-10-17 14:30:00,24.63,24.79,24.4,24.41,2356700.0,17.9269,18.0433,17.7595,17.7668,2356700.0
2008-10-17 14:40:00,24.41,24.66,24.32,24.6,2881200.0,17.7668,17.9487,17.7013,17.9051,2881200.0
2008-10-17 14:50:00,24.6,24.63,24.39,24.56,3338000.0,17.9051,17.9269,17.7522,17.8759,3338000.0
2008-10-17 15:00:00,24.56,24.76,24.51,24.56,3077200.0,17.8759,18.0215,17.8395,17.8759,3077200.0
2008-10-17 15:10:00,24.56,24.58,24.17,24.19,4362300.0,17.8759,17.8905,17.5921,17.6066,4362300.0
2008-10-17 15:20:00,24.19,24.22,23.94,24.14,5926200.0,17.6066,17.6285,17.4247,17.5702,5926200.0
2008-10-17 15:30:00,24.13,24.17,23.86,23.98,5036300.0,17.563,17.5921,17.3664,17.4538,5036300.0
2008-10-17 15:40:00,23.97,24.15,23.94,23.95,4155700.0,17.4465,17.5775,17.4247,17.4319,4155700.0
2008-10-17 15:50:00,23.95,24.02,23.89,23.9,6397700.0,17.4319,17.4829,17.3883,17.3956,6397700.0
2008-10-20 09:30:00,24.2,24.24,23.62,23.75,4090700.0,17.6139,17.643,17.1918,17.2864,4090700.0
2008-10-20 09:40:00,23.76,23.9,23.6,23.78,3462200.0,17.2937,17.3956,17.1772,17.3082,3462200.0
2008-10-20 09:50:00,23.78,23.97,23.71,23.9,2914200.0,17.3082,17.4465,17.2573,17.3956,2914200.0
2008-10-20 10:00:00,23.9,23.95,23.72,23.76,3067700.0,17.3956,17.4319,17.2645,17.2937,3067700.0
2008-10-20 10:10:00,23.76,23.8,23.36,23.5,2866300.0,17.2937,17.3228,17.0025,17.1044,2866300.0
2008-10-20 10:20:00,23.51,23.85,23.42,23.49,2576300.0,17.1117,17.3592,17.0462,17.0971,2576300.0
2008-10-20 10:30:00,23.49,23.5,23.36,23.5,2436300.0,17.0971,17.1044,17.0025,17.1044,2436300.0
2008-10-20 10:40:00,23.5,23.53,23.27,23.42,2308600.0,17.1044,17.1263,16.937,17.0462,2308600.0
2008-10-20 10:50:00,23.42,23.44,23.15,23.31,1953300.0,17.0462,17.0607,16.8497,16.9661,1953300.0
2008-10-20 11:00:00,23.3,23.33,23.1,23.15,1816800.0,16.9588,16.9807,16.8133,16.8497,1816800.0
2008-10-20 11:10:00,23.15,23.3,23.01,23.28,2585500.0,16.8497,16.9588,16.7478,16.9443,2585500.0
2008-10-20 11:20:00,23.28,23.42,23.23,23.39,1706700.0,16.9443,17.0462,16.9079,17.0244,1706700.0
2008-10-20 11:30:00,23.39,23.47,23.35,23.47,2074900.0,17.0244,17.0826,16.9952,17.0826,2074900.0
2008-10-20 11:40:00,23.47,23.62,23.39,23.59,2271300.0,17.0826,17.1918,17.0244,17.1699,2271300.0
2008-10-20 11:50:00,23.59,23.72,23.58,23.66,2548000.0,17.1699,17.2645,17.1626,17.2209,2548000.0
2008-10-20 12:00:00,23.66,23.73,23.59,23.69,1145100.0,17.2209,17.2718,17.1699,17.2427,1145100.0
2008-10-20 12:10:00,23.68,23.87,23.67,23.82,1233400.0,17.2354,17.3737,17.2282,17.3373,1233400.0
2008-10-20 12:20:00,23.81,23.9,23.77,23.84,1280900.0,17.3301,17.3956,17.3009,17.3519,1280900.0
2008-10-20 12:30:00,23.84,23.93,23.78,23.84,1675800.0,17.3519,17.4174,17.3082,17.3519,1675800.0
2008-10-20 12:40:00,23.85,23.86,23.7,23.84,1954000.0,17.3592,17.3664,17.25,17.3519,1954000.0
2008-10-20 12:50:00,23.83,23.83,23.67,23.69,1171800.0,17.3446,17.3446,17.2282,17.2427,1171800.0
2008-10-20 13:00:00,23.69,23.74,23.61,23.68,1429700.0,17.2427,17.2791,17.1845,17.2354,1429700.0
2008-10-20 13:10:00,23.67,23.84,23.67,23.84,1257300.0,17.2282,17.3519,17.2282,17.3519,1257300.0
2008-10-20 13:20:00,23.84,23.94,23.75,23.93,1094700.0,17.3519,17.4247,17.2864,17.4174,1094700.0
2008-10-20 13:30:00,23.94,24.05,23.87,23.94,1557000.0,17.4247,17.5047,17.3737,17.4247,1557000.0
2008-10-20 13:40:00,23.94,24.1,23.89,24.07,1225900.0,17.4247,17.5411,17.3883,17.5193,1225900.0
2008-10-20 13:50:00,24.07,24.12,24.01,24.04,1614900.0,17.5193,17.5557,17.4756,17.4975,1614900.0
2008-10-20 14:00:00,24.04,24.29,24.02,24.25,1726200.0,17.4975,17.6794,17.4829,17.6503,1726200.0
2008-10-20 14:10:00,24.26,24.32,24.06,24.11,1828900.0,17.6576,17.7013,17.512,17.5484,1828900.0
2008-10-20 14:20:00,24.12,24.19,23.99,24.07,1527000.0,17.5557,17.6066,17.4611,17.5193,1527000.0
2008-10-20 14:30:00,24.07,24.12,23.94,24.1,1860600.0,17.5193,17.5557,17.4247,17.5411,1860600.0
2008-10-20 14:40:00,24.09,24.25,24.07,24.17,1692400.0,17.5338,17.6503,17.5193,17.5921,1692400.0
2008-10-20 14:50:00,24.17,24.2,24.05,24.2,1897200.0,17.5921,17.6139,17.5047,17.6139,1897200.0
2008-10-20 15:00:00,24.19,24.35,24.15,24.22,2925800.0,17.6066,17.7231,17.5775,17.6285,2925800.0
2008-10-20 15:10:00,24.22,24.34,24.19,24.27,2154100.0,17.6285,17.7158,17.6066,17.6649,2154100.0
2008-10-20 15:20:00,24.27,24.3,24.12,24.21,2566900.0,17.6649,17.6867,17.5557,17.6212,2566900.0
2008-10-20 15:30:00,24.21,24.48,24.12,24.44,3724600.0,17.6212,17.8177,17.5557,17.7886,3724600.0
2008-10-20 15:40:00,24.44,24.47,24.21,24.3,3514900.0,17.7886,17.8104,17.6212,17.6867,3514900.0
2008-10-20 15:50:00,24.3,24.75,24.27,24.72,6243800.0,17.6867,18.0142,17.6649,17.9924,6243800.0
2008-10-21 09:30:00,24.32,24.58,24.3,24.48,3292900.0,17.7013,17.8905,17.6867,17.8177,3292900.0
2008-10-21 09:40:00,24.47,24.53,24.36,24.46,1808400.0,17.8104,17.8541,17.7304,17.8032,1808400.0
2008-10-21 09:50:00,24.46,24.54,24.36,24.54,2085200.0,17.8032,17.8614,17.7304,17.8614,2085200.0
2008-10-21 10:00:00,24.53,24.96,24.52,24.96,3020800.0,17.8541,18.1671,17.8468,18.1671,3020800.0
2008-10-21 10:10:00,24.95,25.0,24.8,24.94,2819300.0,18.1598,18.1962,18.0506,18.1525,2819300.0
2008-10-21 10:20:00,24.94,25.01,24.78,24.78,2942900.0,18.1525,18.2035,18.0361,18.0361,2942900.0
2008-10-21 10:30:00,24.77,24.77,24.55,24.65,2271400.0,18.0288,18.0288,17.8687,17.9414,2271400.0
2008-10-21 10:40:00,24.65,24.75,24.53,24.58,1979000.0,17.9414,18.0142,17.8541,17.8905,1979000.0
2008-10-21 10:50:00,24.58,24.64,24.51,24.52,1690900.0,17.8905,17.9342,17.8395,17.8468,1690900.0
2008-10-21 11:00:00,24.52,24.58,24.4,24.42,1927300.0,17.8468,17.8905,17.7595,17.774,1927300.0
2008-10-21 11:10:00,24.42,24.58,24.41,24.53,1535600.0,17.774,17.8905,17.7668,17.8541,1535600.0
2008-10-21 11:20:00,24.54,24.59,24.38,24.58,2142200.0,17.8614,17.8978,17.7449,17.8905,2142200.0
2008-10-21 11:30:00,24.58,24.82,24.5,24.75,2316700.0,17.8905,18.0652,17.8323,18.0142,2316700.0
2008-10-21 11:40:00,24.75,24.81,24.56,24.56,2018400.0,18.0142,18.0579,17.8759,17.8759,2018400.0
2008-10-21 11:50:00,24.57,24.6,24.2,24.23,2784100.0,17.8832,17.9051,17.6139,17.6357,2784100.0
2008-10-21 12:00:00,24.23,24.5,24.12,24.18,2986400.0,17.6357,17.8323,17.5557,17.5994,2986400.0
2008-10-21 12:10:00,24.18,24.55,23.91,24.0,2824900.0,17.5994,17.8687,17.4028,17.4683,2824900.0
2008-10-21 12:20:00,24.0,24.14,23.91,24.05,1872700.0,17.4683,17.5702,17.4028,17.5047,1872700.0
2008-10-21 12:30:00,24.05,24.24,24.0,24.2,1115900.0,17.5047,17.643,17.4683,17.6139,1115900.0
2008-10-21 12:40:00,24.19,24.19,23.93,23.98,1536900.0,17.6066,17.6066,17.4174,17.4538,1536900.0
2008-10-21 12:50:00,23.98,24.02,23.83,23.84,1800000.0,17.4538,17.4829,17.3446,17.3519,1800000.0
2008-10-21 13:00:00,23.84,24.08,23.83,24.01,2084100.0,17.3519,17.5266,17.3446,17.4756,2084100.0
2008-10-21 13:10:00,24.01,24.08,23.97,24.03,625100.0,17.4756,17.5266,17.4465,17.4902,625100.0
2008-10-21 13:20:00,24.03,24.22,24.03,24.11,2016400.0,17.4902,17.6285,17.4902,17.5484,2016400.0
2008-10-21 13:30:00,24.12,24.18,23.99,24.17,1792200.0,17.5557,17.5994,17.4611,17.5921,1792200.0
2008-10-21 13:40:00,24.17,24.18,24.0,24.09,1325000.0,17.5921,17.5994,17.4683,17.5338,1325000.0
2008-10-21 13:50:00,24.09,24.11,23.94,24.06,1060500.0,17.5338,17.5484,17.4247,17.512,1060500.0
2008-10-21 14:00:00,24.07,24.14,24.05,24.08,1041100.0,17.5193,17.5702,17.5047,17.5266,1041100.0
2008-10-21 14:10:00,24.08,24.19,24.03,24.19,1921700.0,17.5266,17.6066,17.4902,17.6066,1921700.0
2008-10-21 14:20:00,24.18,24.24,24.12,24.21,1251400.0,17.5994,17.643,17.5557,17.6212,1251400.0
2008-10-21 14:30:00,24.22,24.3,24.11,24.16,2311600.0,17.6285,17.6867,17.5484,17.5848,2311600.0
2008-10-21 14:40:00,24.15,24.4,24.12,24.14,3157300.0,17.5775,17.7595,17.5557,17.5702,3157300.0
2008-10-21 14:50:00,24.14,24.2,24.05,24.18,2305400.0,17.5702,17.6139,17.5047,17.5994,2305400.0
2008-10-21 15:00:00,24.18,24.44,24.18,24.23,3461000.0,17.5994,17.7886,17.5994,17.6357,3461000.0
2008-10-21 15:10:00,24.23,24.39,24.13,24.14,2195700.0,17.6357,17.7522,17.563,17.5702,2195700.0
2008-10-21 15:20:00,24.14,24.18,23.83,23.84,3252300.0,17.5702,17.5994,17.3446,17.3519,3252300.0
2008-10-21 15:30:00,23.84,23.92,23.64,23.74,4334500.0,17.3519,17.4101,17.2063,17.2791,4334500.0
2008-10-21 15:40:00,23.73,23.83,23.36,23.39,4792700.0,17.2718,17.3446,17.0025,17.0244,4792700.0
2008-10-21 15:50:00,23.37,23.66,23.27,23.34,8506800.0,17.0098,17.2209,16.937,16.988,8506800.0
2008-10-22 09:30:00,23.03,23.06,22.74,22.76,5165000.0,16.7623,16.7842,16.5513,16.5658,5165000.0
2008-10-22 09:40:00,22.76,22.96,22.72,22.83,3579800.0,16.5658,16.7114,16.5367,16.6168,3579800.0
2008-10-22 09:50:00,22.83,22.84,22.42,22.49,4933900.0,16.6168,16.624,16.3183,16.3693,4933900.0
2008-10-22 10:00:00,22.48,22.51,22.2,22.42,4946600.0,16.362,16.3838,16.1582,16.3183,4946600.0
2008-10-22 10:10:00,22.43,22.64,22.38,22.38,3497800.0,16.3256,16.4785,16.2892,16.2892,3497800.0
2008-10-22 10:20:00,22.39,22.49,22.3,22.43,2765200.0,16.2965,16.3693,16.231,16.3256,2765200.0
2008-10-22 10:30:00,22.42,22.51,22.3,22.44,3015800.0,16.3183,16.3838,16.231,16.3329,3015800.0
2008-10-22 10:40:00,22.44,22.51,22.32,22.49,2748400.0,16.3329,16.3838,16.2456,16.3693,2748400.0
2008-10-22 10:50:00,22.5,22.59,22.42,22.5,2851000.0,16.3766,16.4421,16.3183,16.3766,2851000.0
2008-10-22 11:00:00,22.49,22.5,22.33,22.4,1694100.0,16.3693,16.3766,16.2528,16.3038,1694100.0
2008-10-22 11:10:00,22.41,22.47,22.27,22.3,1922100.0,16.3111,16.3547,16.2092,16.231,1922100.0
2008-10-22 11:20:00,22.3,22.32,22.07,22.16,2678100.0,16.231,16.2456,16.0636,16.1291,2678100.0
2008-10-22 11:30:00,22.16,22.31,22.13,22.21,1860300.0,16.1291,16.2383,16.1073,16.1655,1860300.0
2008-10-22 11:40:00,22.22,22.35,22.16,22.3,2298200.0,16.1728,16.2674,16.1291,16.231,2298200.0
2008-10-22 11:50:00,22.3,22.35,22.21,22.32,2130600.0,16.231,16.2674,16.1655,16.2456,2130600.0
2008-10-22 12:00:00,22.31,22.38,22.25,22.37,1433400.0,16.2383,16.2892,16.1946,16.282,1433400.0
2008-10-22 12:10:00,22.37,22.51,22.3,22.5,1939100.0,16.282,16.3838,16.231,16.3766,1939100.0
2008-10-22 12:20:00,22.5,22.55,22.36,22.39,3657600.0,16.3766,16.413,16.2747,16.2965,3657600.0
2008-10-22 12:30:00,22.39,22.47,22.3,22.44,1690300.0,16.2965,16.3547,16.231,16.3329,1690300.0
2008-10-22 12:40:00,22.44,22.52,22.37,22.42,1647600.0,16.3329,16.3911,16.282,16.3183,1647600.0
2008-10-22 12:50:00,22.41,22.52,22.39,22.49,1049700.0,16.3111,16.3911,16.2965,16.3693,1049700.0
2008-10-22 13:00:00,22.48,22.48,22.28,22.37,1328900.0,16.362,16.362,16.2164,16.282,1328900.0
2008-10-22 13:10:00,22.37,22.37,22.1,22.21,1699800.0,16.282,16.282,16.0854,16.1655,1699800.0
2008-10-22 13:20:00,22.21,22.22,22.03,22.11,1959800.0,16.1655,16.1728,16.0345,16.0927,1959800.0
2008-10-22 13:30:00,22.11,22.13,22.0,22.02,2721400.0,16.0927,16.1073,16.0126,16.0272,2721400.0
2008-10-22 13:40:00,22.01,22.14,22.0,22.14,2286800.0,16.0199,16.1145,16.0126,16.1145,2286800.0
2008-10-22 13:50:00,22.14,22.15,22.02,22.1,1877300.0,16.1145,16.1218,16.0272,16.0854,1877300.0
2008-10-22 14:00:00,22.11,22.14,21.99,22.0,2478900.0,16.0927,16.1145,16.0054,16.0126,2478900.0
2008-10-22 14:10:00,22.01,22.07,21.99,22.03,2079100.0,16.0199,16.0636,16.0054,16.0345,2079100.0
2008-10-22 14:20:00,22.03,22.16,22.02,22.15,2518300.0,16.0345,16.1291,16.0272,16.1218,2518300.0
2008-10-22 14:30:00,22.15,22.16,22.02,22.05,2872100.0,16.1218,16.1291,16.0272,16.049,2872100.0
2008-10-22 14:40:00,22.05,22.06,21.83,21.93,2877000.0,16.049,16.0563,15.8889,15.9617,2877000.0
2008-10-22 14:50:00,21.93,21.95,21.8,21.94,2624600.0,15.9617,15.9763,15.8671,15.969,2624600.0
2008-10-22 15:00:00,21.93,21.97,21.66,21.69,3856000.0,15.9617,15.9908,15.7652,15.787,3856000.0
2008-10-22 15:10:00,21.69,21.71,21.31,21.32,5948000.0,15.787,15.8016,15.5104,15.5177,5948000.0
2008-10-22 15:20:00,21.33,21.57,21.32,21.44,6153400.0,15.525,15.6997,15.5177,15.6051,6153400.0
2008-10-22 15:30:00,21.45,21.46,21.03,21.04,7591600.0,15.6123,15.6196,15.3066,15.3139,7591600.0
2008-10-22 15:40:00,21.05,21.37,20.9,21.29,10989900.0,15.3212,15.5541,15.212,15.4959,10989900.0
2008-10-22 15:50:00,21.34,21.81,21.26,21.61,12480900.0,15.5323,15.8744,15.474,15.7288,12480900.0
2008-10-23 09:30:00,21.57,22.2,21.52,21.85,4667100.0,15.6997,16.1582,15.6633,15.9035,4667100.0
2008-10-23 09:40:00,21.84,21.92,21.14,21.16,5528300.0,15.8962,15.9544,15.3867,15.4013,5528300.0
2008-10-23 09:50:00,21.16,21.45,21.01,21.44,3346600.0,15.4013,15.6123,15.2921,15.6051,3346600.0
2008-10-23 10:00:00,21.45,21.6,21.31,21.48,4018600.0,15.6123,15.7215,15.5104,15.6342,4018600.0
2008-10-23 10:10:00,21.48,21.7,21.43,21.59,4824800.0,15.6342,15.7943,15.5978,15.7142,4824800.0
2008-10-23 10:20:00,21.59,21.75,21.52,21.74,3321700.0,15.7142,15.8307,15.6633,15.8234,3321700.0
2008-10-23 10:30:00,21.73,21.94,21.65,21.86,3128000.0,15.8161,15.969,15.7579,15.9107,3128000.0
2008-10-23 10:40:00,21.86,22.21,21.82,21.92,4579400.0,15.9107,16.1655,15.8816,15.9544,4579400.0
2008-10-23 10:50:00,21.91,22.1,21.88,22.06,2993700.0,15.9471,16.0854,15.9253,16.0563,2993700.0
2008-10-23 11:00:00,22.06,22.22,22.05,22.07,3735600.0,16.0563,16.1728,16.049,16.0636,3735600.0
2008-10-23 11:10:00,22.07,22.1,21.78,21.82,2601500.0,16.0636,16.0854,15.8525,15.8816,2601500.0
2008-10-23 11:20:00,21.83,21.85,21.7,21.74,2627400.0,15.8889,15.9035,15.7943,15.8234,2627400.0
2008-10-23 11:30:00,21.73,22.0,21.71,21.96,2155000.0,15.8161,16.0126,15.8016,15.9835,2155000.0
2008-10-23 11:40:00,21.97,21.97,21.76,21.89,2305400.0,15.9908,15.9908,15.838,15.9326,2305400.0
2008-10-23 11:50:00,21.89,22.0,21.87,21.96,1718800.0,15.9326,16.0126,15.918,15.9835,1718800.0
2008-10-23 12:00:00,21.96,21.96,21.6,21.6,1756300.0,15.9835,15.9835,15.7215,15.7215,1756300.0
2008-10-23 12:10:00,21.6,21.7,21.53,21.54,2623800.0,15.7215,15.7943,15.6706,15.6778,2623800.0
2008-10-23 12:20:00,21.54,21.68,21.32,21.42,2409100.0,15.6778,15.7797,15.5177,15.5905,2409100.0
2008-10-23 12:30:00,21.43,21.54,21.35,21.5,2141100.0,15.5978,15.6778,15.5395,15.6487,2141100.0
2008-10-23 12:40:00,21.49,21.61,21.31,21.45,1577500.0,15.6414,15.7288,15.5104,15.6123,1577500.0
2008-10-23 12:50:00,21.46,21.58,21.27,21.35,2090300.0,15.6196,15.707,15.4813,15.5395,2090300.0
2008-10-23 13:00:00,21.35,21.43,21.2,21.36,2242300.0,15.5395,15.5978,15.4304,15.5468,2242300.0
2008-10-23 13:10:00,21.36,21.5,21.33,21.4,2324600.0,15.5468,15.6487,15.525,15.5759,2324600.0
2008-10-23 13:20:00,21.39,21.39,21.15,21.15,1629500.0,15.5687,15.5687,15.394,15.394,1629500.0
2008-10-23 13:30:00,21.15,21.25,21.05,21.07,3028300.0,15.394,15.4668,15.3212,15.3357,3028300.0
2008-10-23 13:40:00,21.07,21.28,21.06,21.1,2678800.0,15.3357,15.4886,15.3285,15.3576,2678800.0
2008-10-23 13:50:00,21.1,21.16,21.03,21.13,1760200.0,15.3576,15.4013,15.3066,15.3794,1760200.0
2008-10-23 14:00:00,21.12,21.12,21.0,21.03,3467000.0,15.3721,15.3721,15.2848,15.3066,3467000.0
2008-10-23 14:10:00,21.03,21.07,20.94,20.94,3369000.0,15.3066,15.3357,15.2411,15.2411,3369000.0
2008-10-23 14:20:00,20.95,21.09,20.89,21.01,3189800.0,15.2484,15.3503,15.2047,15.2921,3189800.0
2008-10-23 14:30:00,21.01,21.3,20.95,21.29,2698100.0,15.2921,15.5032,15.2484,15.4959,2698100.0
2008-10-23 14:40:00,21.3,21.32,20.94,20.95,2620900.0,15.5032,15.5177,15.2411,15.2484,2620900.0
2008-10-23 14:50:00,20.95,21.11,20.91,21.1,2963500.0,15.2484,15.3649,15.2193,15.3576,2963500.0
2008-10-23 15:00:00,21.11,21.6,21.0,21.6,4201000.0,15.3649,15.7215,15.2848,15.7215,4201000.0
2008-10-23 15:10:00,21.59,21.74,21.23,21.25,5644600.0,15.7142,15.8234,15.4522,15.4668,5644600.0
2008-10-23 15:20:00,21.25,21.75,21.22,21.5,3908600.0,15.4668,15.8307,15.4449,15.6487,3908600.0
2008-10-23 15:30:00,21.5,21.58,21.15,21.34,4318300.0,15.6487,15.707,15.394,15.5323,4318300.0
2008-10-23 15:40:00,21.34,22.1,21.27,21.98,7950600.0,15.5323,16.0854,15.4813,15.9981,7950600.0
2008-10-23 15:50:00,22.09,22.59,21.97,22.33,12113700.0,16.0782,16.4421,15.9908,16.2528,12113700.0
2008-10-24 09:30:00,21.05,21.55,20.95,21.23,7152700.0,15.3212,15.6851,15.2484,15.4522,7152700.0
2008-10-24 09:40:00,21.23,21.27,20.99,21.25,6233200.0,15.4522,15.4813,15.2775,15.4668,6233200.0
2008-10-24 09:50:00,21.24,21.76,21.16,21.54,6341300.0,15.4595,15.838,15.4013,15.6778,6341300.0
2008-10-24 10:00:00,21.55,22.13,21.4,21.48,6631800.0,15.6851,16.1073,15.5759,15.6342,6631800.0
2008-10-24 10:10:00,21.49,21.55,21.33,21.44,4792700.0,15.6414,15.6851,15.525,15.6051,4792700.0
2008-10-24 10:20:00,21.44,21.65,21.33,21.59,4355400.0,15.6051,15.7579,15.525,15.7142,4355400.0
2008-10-24 10:30:00,21.59,21.82,21.51,21.76,3248100.0,15.7142,15.8816,15.656,15.838,3248100.0
2008-10-24 10:40:00,21.75,22.07,21.62,22.0,3426100.0,15.8307,16.0636,15.7361,16.0126,3426100.0
2008-10-24 10:50:00,22.0,22.26,21.98,22.22,3568400.0,16.0126,16.2019,15.9981,16.1728,3568400.0
2008-10-24 11:00:00,22.23,22.31,22.1,22.25,3429800.0,16.1801,16.2383,16.0854,16.1946,3429800.0
2008-10-24 11:10:00,22.25,22.3,22.03,22.19,3946600.0,16.1946,16.231,16.0345,16.1509,3946600.0
2008-10-24 11:20:00,22.19,22.64,22.17,22.57,6079300.0,16.1509,16.4785,16.1364,16.4275,6079300.0
2008-10-24 11:30:00,22.57,22.86,22.55,22.82,5093700.0,16.4275,16.6386,16.413,16.6095,5093700.0
2008-10-24 11:40:00,22.82,22.82,22.59,22.66,2739100.0,16.6095,16.6095,16.4421,16.493,2739100.0
2008-10-24 11:50:00,22.66,22.66,22.5,22.51,2926300.0,16.493,16.493,16.3766,16.3838,2926300.0
2008-10-24 12:00:00,22.5,22.51,22.25,22.49,2519800.0,16.3766,16.3838,16.1946,16.3693,2519800.0
2008-10-24 12:10:00,22.49,22.64,22.38,22.44,1813500.0,16.3693,16.4785,16.2892,16.3329,1813500.0
2008-10-24 12:20:00,22.44,22.56,22.16,22.17,2065500.0,16.3329,16.4202,16.1291,16.1364,2065500.0
2008-10-24 12:30:00,22.17,22.45,22.08,22.41,2004100.0,16.1364,16.3402,16.0709,16.3111,2004100.0
2008-10-24 12:40:00,22.4,22.41,22.02,22.21,1938700.0,16.3038,16.3111,16.0272,16.1655,1938700.0
2008-10-24 12:50:00,22.22,22.28,22.05,22.09,2354000.0,16.1728,16.2164,16.049,16.0782,2354000.0
2008-10-24 13:00:00,22.09,22.19,21.97,22.14,1781400.0,16.0782,16.1509,15.9908,16.1145,1781400.0
2008-10-24 13:10:00,22.14,22.42,22.07,22.36,2126800.0,16.1145,16.3183,16.0636,16.2747,2126800.0
2008-10-24 13:20:00,22.37,22.44,22.14,22.2,2113600.0,16.282,16.3329,16.1145,16.1582,2113600.0
2008-10-24 13:30:00,22.2,22.2,22.0,22.0,1743900.0,16.1582,16.1582,16.0126,16.0126,1743900.0
2008-10-24 13:40:00,22.0,22.1,21.84,21.86,2728200.0,16.0126,16.0854,15.8962,15.9107,2728200.0
2008-10-24 13:50:00,21.86,21.95,21.73,21.74,2511900.0,15.9107,15.9763,15.8161,15.8234,2511900.0
2008-10-24 14:00:00,21.74,22.0,21.73,21.99,2015400.0,15.8234,16.0126,15.8161,16.0054,2015400.0
2008-10-24 14:10:00,21.99,22.12,21.9,22.12,2624600.0,16.0054,16.1,15.9399,16.1,2624600.0
2008-10-24 14:20:00,22.11,22.12,21.67,21.73,2519600.0,16.0927,16.1,15.7725,15.8161,2519600.0
2008-10-24 14:30:00,21.73,22.06,21.73,22.0,2969800.0,15.8161,16.0563,15.8161,16.0126,2969800.0
2008-10-24 14:40:00,22.01,22.1,21.85,21.89,2917100.0,16.0199,16.0854,15.9035,15.9326,2917100.0
2008-10-24 14:50:00,21.89,22.36,21.88,22.29,3676900.0,15.9326,16.2747,15.9253,16.2237,3676900.0
2008-10-24 15:00:00,22.28,22.6,22.28,22.47,4897500.0,16.2164,16.4494,16.2164,16.3547,4897500.0
2008-10-24 15:10:00,22.46,22.68,22.39,22.43,3987700.0,16.3475,16.5076,16.2965,16.3256,3987700.0
2008-10-24 15:20:00,22.43,22.71,22.35,22.64,3600700.0,16.3256,16.5294,16.2674,16.4785,3600700.0
2008-10-24 15:30:00,22.64,22.65,22.07,22.12,4473200.0,16.4785,16.4857,16.0636,16.1,4473200.0
2008-10-24 15:40:00,22.13,22.3,22.06,22.18,4512500.0,16.1073,16.231,16.0563,16.1437,4512500.0
2008-10-24 15:50:00,22.19,22.42,21.89,21.92,7355100.0,16.1509,16.3183,15.9326,15.9544,7355100.0
2008-10-27 09:30:00,21.67,21.68,21.26,21.47,3917700.0,15.7725,15.7797,15.474,15.6269,3917700.0
2008-10-27 09:40:00,21.47,21.62,21.29,21.41,3863400.0,15.6269,15.7361,15.4959,15.5832,3863400.0
2008-10-27 09:50:00,21.41,21.53,21.36,21.42,2365400.0,15.5832,15.6706,15.5468,15.5905,2365400.0
2008-10-27 10:00:00,21.42,21.67,21.39,21.47,3413400.0,15.5905,15.7725,15.5687,15.6269,3413400.0
2008-10-27 10:10:00,21.47,21.51,21.27,21.28,2561700.0,15.6269,15.656,15.4813,15.4886,2561700.0
2008-10-27 10:20:00,21.28,21.47,21.23,21.27,2692100.0,15.4886,15.6269,15.4522,15.4813,2692100.0
2008-10-27 10:30:00,21.27,21.32,21.16,21.2,1804700.0,15.4813,15.5177,15.4013,15.4304,1804700.0
2008-10-27 10:40:00,21.2,21.21,21.12,21.15,2403800.0,15.4304,15.4376,15.3721,15.394,2403800.0
2008-10-27 10:50:00,21.15,21.32,21.15,21.3,1955800.0,15.394,15.5177,15.394,15.5032,1955800.0
2008-10-27 11:00:00,21.29,21.36,21.19,21.34,2035700.0,15.4959,15.5468,15.4231,15.5323,2035700.0
2008-10-27 11:10:00,21.34,21.41,21.17,21.17,2783600.0,15.5323,15.5832,15.4085,15.4085,2783600.0
2008-10-27 11:20:00,21.17,21.2,21.1,21.15,2323700.0,15.4085,15.4304,15.3576,15.394,2323700.0
2008-10-27 11:30:00,21.15,21.17,21.05,21.07,1516900.0,15.394,15.4085,15.3212,15.3357,1516900.0
2008-10-27 11:40:00,21.08,21.19,21.03,21.1,1619900.0,15.343,15.4231,15.3066,15.3576,1619900.0
2008-10-27 11:50:00,21.09,21.18,21.07,21.16,1747900.0,15.3503,15.4158,15.3357,15.4013,1747900.0
2008-10-27 12:00:00,21.15,21.32,21.12,21.26,2286400.0,15.394,15.5177,15.3721,15.474,2286400.0
2008-10-27 12:10:00,21.26,21.32,21.2,21.21,2301000.0,15.474,15.5177,15.4304,15.4376,2301000.0
2008-10-27 12:20:00,21.22,21.3,21.14,21.16,1486400.0,15.4449,15.5032,15.3867,15.4013,1486400.0
2008-10-27 12:30:00,21.17,21.36,21.14,21.36,1862800.0,15.4085,15.5468,15.3867,15.5468,1862800.0
2008-10-27 12:40:00,21.36,21.49,21.28,21.31,2286700.0,15.5468,15.6414,15.4886,15.5104,2286700.0
2008-10-27 12:50:00,21.32,21.5,21.29,21.5,2480800.0,15.5177,15.6487,15.4959,15.6487,2480800.0
2008-10-27 13:00:00,21.5,21.52,21.31,21.35,2840300.0,15.6487,15.6633,15.5104,15.5395,2840300.0
2008-10-27 13:10:00,21.35,21.45,21.35,21.38,1265400.0,15.5395,15.6123,15.5395,15.5614,1265400.0
2008-10-27 13:20:00,21.38,21.54,21.37,21.53,1849400.0,15.5614,15.6778,15.5541,15.6706,1849400.0
2008-10-27 13:30:00,21.53,21.75,21.5,21.64,2045900.0,15.6706,15.8307,15.6487,15.7506,2045900.0
2008-10-27 13:40:00,21.64,21.9,21.64,21.85,3095700.0,15.7506,15.9399,15.7506,15.9035,3095700.0
2008-10-27 13:50:00,21.84,21.88,21.77,21.85,1534000.0,15.8962,15.9253,15.8452,15.9035,1534000.0
2008-10-27 14:00:00,21.85,21.92,21.73,21.77,2392500.0,15.9035,15.9544,15.8161,15.8452,2392500.0
2008-10-27 14:10:00,21.77,21.78,21.6,21.63,1975100.0,15.8452,15.8525,15.7215,15.7433,1975100.0
2008-10-27 14:20:00,21.62,21.67,21.41,21.43,2536800.0,15.7361,15.7725,15.5832,15.5978,2536800.0
2008-10-27 14:30:00,21.42,21.52,21.38,21.46,1944700.0,15.5905,15.6633,15.5614,15.6196,1944700.0
2008-10-27 14:40:00,21.47,21.6,21.45,21.56,1983100.0,15.6269,15.7215,15.6123,15.6924,1983100.0
2008-10-27 14:50:00,21.54,21.59,21.35,21.36,2020100.0,15.6778,15.7142,15.5395,15.5468,2020100.0
2008-10-27 15:00:00,21.37,21.47,21.35,21.44,2033000.0,15.5541,15.6269,15.5395,15.6051,2033000.0
2008-10-27 15:10:00,21.43,21.55,21.39,21.43,2647400.0,15.5978,15.6851,15.5687,15.5978,2647400.0
2008-10-27 15:20:00,21.42,21.54,21.37,21.54,3200800.0,15.5905,15.6778,15.5541,15.6778,3200800.0
2008-10-27 15:30:00,21.54,21.83,21.52,21.72,5864600.0,15.6778,15.8889,15.6633,15.8088,5864600.0
2008-10-27 15:40:00,21.72,21.95,21.7,21.95,5369000.0,15.8088,15.9763,15.7943,15.9763,5369000.0
2008-10-27 15:50:00,21.94,21.96,21.02,21.17,10778100.0,15.969,15.9835,15.2994,15.4085,10778100.0
2008-10-28 09:30:00,21.62,21.79,21.6,21.7,4414400.0,15.7361,15.8598,15.7215,15.7943,4414400.0
2008-10-28 09:40:00,21.69,22.2,21.69,22.13,3836000.0,15.787,16.1582,15.787,16.1073,3836000.0
2008-10-28 09:50:00,22.13,22.14,21.97,22.02,3239900.0,16.1073,16.1145,15.9908,16.0272,3239900.0
2008-10-28 10:00:00,22.02,22.04,21.77,21.91,4024600.0,16.0272,16.0418,15.8452,15.9471,4024600.0
2008-10-28 10:10:00,21.9,22.03,21.85,21.96,2657800.0,15.9399,16.0345,15.9035,15.9835,2657800.0
2008-10-28 10:20:00,21.96,22.06,21.88,22.01,3193200.0,15.9835,16.0563,15.9253,16.0199,3193200.0
2008-10-28 10:30:00,22.01,22.08,21.84,21.85,2890400.0,16.0199,16.0709,15.8962,15.9035,2890400.0
2008-10-28 10:40:00,21.84,21.86,21.7,21.8,3280800.0,15.8962,15.9107,15.7943,15.8671,3280800.0
2008-10-28 10:50:00,21.8,21.82,21.34,21.43,3165800.0,15.8671,15.8816,15.5323,15.5978,3165800.0
2008-10-28 11:00:00,21.43,21.6,21.38,21.4,2752200.0,15.5978,15.7215,15.5614,15.5759,2752200.0
2008-10-28 11:10:00,21.4,21.61,21.4,21.49,2287000.0,15.5759,15.7288,15.5759,15.6414,2287000.0
2008-10-28 11:20:00,21.49,21.54,21.38,21.47,1513800.0,15.6414,15.6778,15.5614,15.6269,1513800.0
2008-10-28 11:30:00,21.48,21.69,21.46,21.6,2249300.0,15.6342,15.787,15.6196,15.7215,2249300.0
2008-10-28 11:40:00,21.59,21.7,21.53,21.56,1439500.0,15.7142,15.7943,15.6706,15.6924,1439500.0
2008-10-28 11:50:00,21.55,21.59,21.48,21.56,1108400.0,15.6851,15.7142,15.6342,15.6924,1108400.0
2008-10-28 12:00:00,21.54,21.55,21.44,21.55,1517200.0,15.6778,15.6851,15.6051,15.6851,1517200.0
2008-10-28 12:10:00,21.55,21.71,21.51,21.68,1510100.0,15.6851,15.8016,15.656,15.7797,1510100.0
2008-10-28 12:20:00,21.68,21.7,21.63,21.69,1303900.0,15.7797,15.7943,15.7433,15.787,1303900.0
2008-10-28 12:30:00,21.69,21.83,21.66,21.71,1892400.0,15.787,15.8889,15.7652,15.8016,1892400.0
2008-10-28 12:40:00,21.72,21.88,21.68,21.84,1502700.0,15.8088,15.9253,15.7797,15.8962,1502700.0
2008-10-28 12:50:00,21.83,21.89,21.67,21.78,2034400.0,15.8889,15.9326,15.7725,15.8525,2034400.0
2008-10-28 13:00:00,21.77,21.95,21.76,21.92,1938400.0,15.8452,15.9763,15.838,15.9544,1938400.0
2008-10-28 13:10:00,21.92,21.99,21.9,21.94,1364500.0,15.9544,16.0054,15.9399,15.969,1364500.0
2008-10-28 13:20:00,21.94,22.0,21.86,21.87,1041700.0,15.969,16.0126,15.9107,15.918,1041700.0
2008-10-28 13:30:00,21.87,21.91,21.75,21.77,988300.0,15.918,15.9471,15.8307,15.8452,988300.0
2008-10-28 13:40:00,21.77,21.8,21.69,21.69,1070600.0,15.8452,15.8671,15.787,15.787,1070600.0
2008-10-28 13:50:00,21.69,21.8,21.62,21.69,2026400.0,15.787,15.8671,15.7361,15.787,2026400.0
2008-10-28 14:00:00,21.69,21.75,21.66,21.68,1207000.0,15.787,15.8307,15.7652,15.7797,1207000.0
2008-10-28 14:10:00,21.68,21.9,21.67,21.83,1594300.0,15.7797,15.9399,15.7725,15.8889,1594300.0
2008-10-28 14:20:00,21.83,22.03,21.82,22.02,2015300.0,15.8889,16.0345,15.8816,16.0272,2015300.0
2008-10-28 14:30:00,22.02,22.13,21.99,22.05,1974000.0,16.0272,16.1073,16.0054,16.049,1974000.0
2008-10-28 14:40:00,22.05,22.31,22.04,22.25,3457100.0,16.049,16.2383,16.0418,16.1946,3457100.0
2008-10-28 14:50:00,22.25,22.43,22.21,22.36,4019500.0,16.1946,16.3256,16.1655,16.2747,4019500.0
2008-10-28 15:00:00,22.36,22.43,22.26,22.33,3665000.0,16.2747,16.3256,16.2019,16.2528,3665000.0
2008-10-28 15:10:00,22.33,22.72,22.26,22.66,5862300.0,16.2528,16.5367,16.2019,16.493,5862300.0
2008-10-28 15:20:00,22.66,22.86,22.61,22.68,6411000.0,16.493,16.6386,16.4566,16.5076,6411000.0
2008-10-28 15:30:00,22.68,22.87,22.47,22.73,6671200.0,16.5076,16.6459,16.3547,16.544,6671200.0
2008-10-28 15:40:00,22.73,22.84,22.64,22.82,5925000.0,16.544,16.624,16.4785,16.6095,5925000.0
2008-10-28 15:50:00,22.82,23.21,22.75,23.14,8718000.0,16.6095,16.8933,16.5585,16.8424,8718000.0
2008-10-29 09:30:00,23.12,23.16,22.7,22.88,2977500.0,16.8278,16.857,16.5221,16.6532,2977500.0
2008-10-29 09:40:00,22.88,23.06,22.79,22.84,2777400.0,16.6532,16.7842,16.5876,16.624,2777400.0
2008-10-29 09:50:00,22.84,22.98,22.73,22.86,2273500.0,16.624,16.7259,16.544,16.6386,2273500.0
2008-10-29 10:00:00,22.86,22.95,22.72,22.94,2583200.0,16.6386,16.7041,16.5367,16.6968,2583200.0
2008-10-29 10:10:00,22.93,23.09,22.75,23.01,2238100.0,16.6895,16.806,16.5585,16.7478,2238100.0
2008-10-29 10:20:00,23.02,23.3,22.94,23.24,2503400.0,16.7551,16.9588,16.6968,16.9152,2503400.0
2008-10-29 10:30:00,23.25,23.3,22.98,23.03,2497700.0,16.9225,16.9588,16.7259,16.7623,2497700.0
2008-10-29 10:40:00,23.03,23.1,22.92,22.96,2241100.0,16.7623,16.8133,16.6823,16.7114,2241100.0
2008-10-29 10:50:00,22.96,23.04,22.86,22.93,2169300.0,16.7114,16.7696,16.6386,16.6895,2169300.0
2008-10-29 11:00:00,22.93,23.0,22.88,22.92,1573000.0,16.6895,16.7405,16.6532,16.6823,1573000.0
2008-10-29 11:10:00,22.92,22.96,22.8,22.95,1761000.0,16.6823,16.7114,16.5949,16.7041,1761000.0
2008-10-29 11:20:00,22.95,23.0,22.87,22.95,1488200.0,16.7041,16.7405,16.6459,16.7041,1488200.0
2008-10-29 11:30:00,22.94,23.0,22.88,22.94,1374100.0,16.6968,16.7405,16.6532,16.6968,1374100.0
2008-10-29 11:40:00,22.94,22.99,22.85,22.95,1309700.0,16.6968,16.7332,16.6313,16.7041,1309700.0
2008-10-29 11:50:00,22.95,23.18,22.94,23.14,2457300.0,16.7041,16.8715,16.6968,16.8424,2457300.0
2008-10-29 12:00:00,23.14,23.23,23.1,23.14,1896300.0,16.8424,16.9079,16.8133,16.8424,1896300.0
2008-10-29 12:10:00,23.14,23.23,23.11,23.18,897600.0,16.8424,16.9079,16.8206,16.8715,897600.0
2008-10-29 12:20:00,23.18,23.51,23.16,23.51,2018600.0,16.8715,17.1117,16.857,17.1117,2018600.0
2008-10-29 12:30:00,23.5,23.75,23.47,23.71,2726200.0,17.1044,17.2864,17.0826,17.2573,2726200.0
2008-10-29 12:40:00,23.71,23.82,23.65,23.81,2165200.0,17.2573,17.3373,17.2136,17.3301,2165200.0
2008-10-29 12:50:00,23.82,23.9,23.71,23.74,2370400.0,17.3373,17.3956,17.2573,17.2791,2370400.0
2008-10-29 13:00:00,23.74,23.78,23.63,23.69,1550400.0,17.2791,17.3082,17.199,17.2427,1550400.0
2008-10-29 13:10:00,23.69,23.71,23.63,23.69,805200.0,17.2427,17.2573,17.199,17.2427,805200.0
2008-10-29 13:20:00,23.68,23.84,23.6,23.73,1523500.0,17.2354,17.3519,17.1772,17.2718,1523500.0
2008-10-29 13:30:00,23.73,23.83,23.68,23.69,2285200.0,17.2718,17.3446,17.2354,17.2427,2285200.0
2008-10-29 13:40:00,23.69,23.72,23.49,23.61,1859700.0,17.2427,17.2645,17.0971,17.1845,1859700.0
2008-10-29 13:50:00,23.6,23.72,23.47,23.47,1705900.0,17.1772,17.2645,17.0826,17.0826,1705900.0
2008-10-29 14:00:00,23.47,23.56,23.31,23.38,1632700.0,17.0826,17.1481,16.9661,17.0171,1632700.0
2008-10-29 14:10:00,23.37,23.57,23.19,23.45,2284900.0,17.0098,17.1554,16.8788,17.068,2284900.0
2008-10-29 14:20:00,23.45,23.65,23.03,23.25,4135000.0,17.068,17.2136,16.7623,16.9225,4135000.0
2008-10-29 14:30:00,23.26,23.29,22.88,23.28,3575700.0,16.9297,16.9516,16.6532,16.9443,3575700.0
2008-10-29 14:40:00,23.28,23.51,23.25,23.47,2785400.0,16.9443,17.1117,16.9225,17.0826,2785400.0
2008-10-29 14:50:00,23.47,23.49,23.15,23.31,2473200.0,17.0826,17.0971,16.8497,16.9661,2473200.0
2008-10-29 15:00:00,23.3,23.38,23.12,23.22,2109700.0,16.9588,17.0171,16.8278,16.9006,2109700.0
2008-10-29 15:10:00,23.2,23.79,23.12,23.77,3944500.0,16.8861,17.3155,16.8278,17.3009,3944500.0
2008-10-29 15:20:00,23.78,23.9,23.7,23.77,3888000.0,17.3082,17.3956,17.25,17.3009,3888000.0
2008-10-29 15:30:00,23.78,23.97,23.57,23.69,3727700.0,17.3082,17.4465,17.1554,17.2427,3727700.0
2008-10-29 15:40:00,23.69,23.97,23.68,23.85,4684800.0,17.2427,17.4465,17.2354,17.3592,4684800.0
2008-10-29 15:50:00,23.86,23.95,22.85,23.05,10732900.0,17.3664,17.4319,16.6313,16.7769,10732900.0
2008-10-30 09:30:00,23.69,23.84,23.58,23.63,3716700.0,17.2427,17.3519,17.1626,17.199,3716700.0
2008-10-30 09:40:00,23.61,23.88,23.56,23.65,2436700.0,17.1845,17.381,17.1481,17.2136,2436700.0
2008-10-30 09:50:00,23.66,23.72,23.55,23.64,2591400.0,17.2209,17.2645,17.1408,17.2063,2591400.0
2008-10-30 10:00:00,23.63,23.75,23.56,23.64,2089600.0,17.199,17.2864,17.1481,17.2063,2089600.0
2008-10-30 10:10:00,23.64,23.72,23.43,23.43,1624700.0,17.2063,17.2645,17.0535,17.0535,1624700.0
2008-10-30 10:20:00,23.43,23.5,23.25,23.25,2137800.0,17.0535,17.1044,16.9225,16.9225,2137800.0
2008-10-30 10:30:00,23.25,23.34,23.1,23.2,1927200.0,16.9225,16.988,16.8133,16.8861,1927200.0
2008-10-30 10:40:00,23.21,23.24,23.08,23.13,2172300.0,16.8933,16.9152,16.7987,16.8351,2172300.0
2008-10-30 10:50:00,23.13,23.26,23.08,23.17,2128500.0,16.8351,16.9297,16.7987,16.8642,2128500.0
2008-10-30 11:00:00,23.16,23.42,23.16,23.24,2295700.0,16.857,17.0462,16.857,16.9152,2295700.0
2008-10-30 11:10:00,23.24,23.28,23.03,23.1,2187400.0,16.9152,16.9443,16.7623,16.8133,2187400.0
2008-10-30 11:20:00,23.1,23.2,23.05,23.1,1502800.0,16.8133,16.8861,16.7769,16.8133,1502800.0
2008-10-30 11:30:00,23.1,23.17,22.93,22.95,2111500.0,16.8133,16.8642,16.6895,16.7041,2111500.0
2008-10-30 11:40:00,22.95,23.02,22.84,22.9,1408000.0,16.7041,16.7551,16.624,16.6677,1408000.0
2008-10-30 11:50:00,22.92,22.93,22.69,22.85,2333800.0,16.6823,16.6895,16.5149,16.6313,2333800.0
2008-10-30 12:00:00,22.84,23.04,22.83,22.9,1662800.0,16.624,16.7696,16.6168,16.6677,1662800.0
2008-10-30 12:10:00,22.91,22.98,22.82,22.92,1175100.0,16.675,16.7259,16.6095,16.6823,1175100.0
2008-10-30 12:20:00,22.92,22.98,22.8,22.88,1089600.0,16.6823,16.7259,16.5949,16.6532,1089600.0
2008-10-30 12:30:00,22.88,23.08,22.83,22.99,1671400.0,16.6532,16.7987,16.6168,16.7332,1671400.0
2008-10-30 12:40:00,23.0,23.04,22.91,23.03,856500.0,16.7405,16.7696,16.675,16.7623,856500.0
2008-10-30 12:50:00,23.04,23.04,22.92,22.95,662800.0,16.7696,16.7696,16.6823,16.7041,662800.0
2008-10-30 13:00:00,22.96,23.13,22.9,23.12,1361500.0,16.7114,16.8351,16.6677,16.8278,1361500.0
2008-10-30 13:10:00,23.12,23.26,23.09,23.17,1866500.0,16.8278,16.9297,16.806,16.8642,1866500.0
2008-10-30 13:20:00,23.17,23.19,23.01,23.04,1669900.0,16.8642,16.8788,16.7478,16.7696,1669900.0
2008-10-30 13:30:00,23.04,23.2,23.0,23.16,1073000.0,16.7696,16.8861,16.7405,16.857,1073000.0
2008-10-30 13:40:00,23.16,23.17,22.98,23.06,1061200.0,16.857,16.8642,16.7259,16.7842,1061200.0
2008-10-30 13:50:00,23.06,23.14,23.01,23.08,1212000.0,16.7842,16.8424,16.7478,16.7987,1212000.0
2008-10-30 14:00:00,23.08,23.2,23.05,23.16,1354500.0,16.7987,16.8861,16.7769,16.857,1354500.0
2008-10-30 14:10:00,23.16,23.24,23.07,23.09,1583300.0,16.857,16.9152,16.7914,16.806,1583300.0
2008-10-30 14:20:00,23.1,23.28,23.05,23.17,1686400.0,16.8133,16.9443,16.7769,16.8642,1686400.0
2008-10-30 14:30:00,23.17,23.33,23.11,23.22,1844800.0,16.8642,16.9807,16.8206,16.9006,1844800.0
2008-10-30 14:40:00,23.22,23.28,23.16,23.26,1425700.0,16.9006,16.9443,16.857,16.9297,1425700.0
2008-10-30 14:50:00,23.26,23.29,23.09,23.19,2276400.0,16.9297,16.9516,16.806,16.8788,2276400.0
2008-10-30 15:00:00,23.19,23.41,23.16,23.28,2779500.0,16.8788,17.0389,16.857,16.9443,2779500.0
2008-10-30 15:10:00,23.28,23.28,22.93,22.94,3780400.0,16.9443,16.9443,16.6895,16.6968,3780400.0
2008-10-30 15:20:00,22.94,23.03,22.82,23.01,3087300.0,16.6968,16.7623,16.6095,16.7478,3087300.0
2008-10-30 15:30:00,23.0,23.04,22.64,22.67,4746600.0,16.7405,16.7696,16.4785,16.5003,4746600.0
2008-10-30 15:40:00,22.68,22.75,22.39,22.65,6782700.0,16.5076,16.5585,16.2965,16.4857,6782700.0
2008-10-30 15:50:00,22.66,22.85,22.58,22.63,8346900.0,16.493,16.6313,16.4348,16.4712,8346900.0
2008-10-31 09:30:00,22.53,22.78,22.49,22.72,2976700.0,16.3984,16.5804,16.3693,16.5367,2976700.0
2008-10-31 09:40:00,22.72,22.72,22.3,22.35,2934300.0,16.5367,16.5367,16.231,16.2674,2934300.0
2008-10-31 09:50:00,22.36,22.46,22.12,22.25,3545700.0,16.2747,16.3475,16.1,16.1946,3545700.0
2008-10-31 10:00:00,22.25,22.42,22.23,22.35,2735600.0,16.1946,16.3183,16.1801,16.2674,2735600.0
2008-10-31 10:10:00,22.35,22.54,22.32,22.49,2062800.0,16.2674,16.4057,16.2456,16.3693,2062800.0
2008-10-31 10:20:00,22.48,22.51,22.27,22.34,1887000.0,16.362,16.3838,16.2092,16.2601,1887000.0
2008-10-31 10:30:00,22.34,22.45,22.29,22.32,1265700.0,16.2601,16.3402,16.2237,16.2456,1265700.0
2008-10-31 10:40:00,22.33,22.35,22.23,22.31,1224900.0,16.2528,16.2674,16.1801,16.2383,1224900.0
2008-10-31 10:50:00,22.31,22.36,22.24,22.36,900000.0,16.2383,16.2747,16.1873,16.2747,900000.0
2008-10-31 11:00:00,22.36,22.46,22.32,22.39,1258000.0,16.2747,16.3475,16.2456,16.2965,1258000.0
2008-10-31 11:10:00,22.4,22.51,22.34,22.5,1986700.0,16.3038,16.3838,16.2601,16.3766,1986700.0
2008-10-31 11:20:00,22.5,22.5,22.35,22.42,1902300.0,16.3766,16.3766,16.2674,16.3183,1902300.0
2008-10-31 11:30:00,22.42,22.43,22.29,22.31,1763000.0,16.3183,16.3256,16.2237,16.2383,1763000.0
2008-10-31 11:40:00,22.31,22.35,22.2,22.28,1730200.0,16.2383,16.2674,16.1582,16.2164,1730200.0
2008-10-31 11:50:00,22.28,22.5,22.27,22.33,2617500.0,16.2164,16.3766,16.2092,16.2528,2617500.0
2008-10-31 12:00:00,22.33,22.41,22.32,22.39,802400.0,16.2528,16.3111,16.2456,16.2965,802400.0
2008-10-31 12:10:00,22.39,22.4,22.26,22.35,1157300.0,16.2965,16.3038,16.2019,16.2674,1157300.0
2008-10-31 12:20:00,22.35,22.42,22.25,22.32,1640600.0,16.2674,16.3183,16.1946,16.2456,1640600.0
2008-10-31 12:30:00,22.32,22.35,22.25,22.31,1443900.0,16.2456,16.2674,16.1946,16.2383,1443900.0
2008-10-31 12:40:00,22.31,22.4,22.3,22.4,1180900.0,16.2383,16.3038,16.231,16.3038,1180900.0
2008-10-31 12:50:00,22.4,22.47,22.39,22.41,927600.0,16.3038,16.3547,16.2965,16.3111,927600.0
2008-10-31 13:00:00,22.41,22.5,22.39,22.45,799200.0,16.3111,16.3766,16.2965,16.3402,799200.0
2008-10-31 13:10:00,22.45,22.54,22.43,22.53,704300.0,16.3402,16.4057,16.3256,16.3984,704300.0
2008-10-31 13:20:00,22.53,22.79,22.53,22.74,2105100.0,16.3984,16.5876,16.3984,16.5513,2105100.0
2008-10-31 13:30:00,22.74,22.91,22.74,22.76,1616300.0,16.5513,16.675,16.5513,16.5658,1616300.0
2008-10-31 13:40:00,22.76,22.84,22.68,22.78,1373300.0,16.5658,16.624,16.5076,16.5804,1373300.0
2008-10-31 13:50:00,22.79,22.79,22.63,22.7,1540700.0,16.5876,16.5876,16.4712,16.5221,1540700.0
2008-10-31 14:00:00,22.69,22.84,22.69,22.75,1275900.0,16.5149,16.624,16.5149,16.5585,1275900.0
2008-10-31 14:10:00,22.77,22.8,22.55,22.59,1285300.0,16.5731,16.5949,16.413,16.4421,1285300.0
2008-10-31 14:20:00,22.59,22.73,22.53,22.67,1597300.0,16.4421,16.544,16.3984,16.5003,1597300.0
2008-10-31 14:30:00,22.68,22.8,22.58,22.77,1558100.0,16.5076,16.5949,16.4348,16.5731,1558100.0
2008-10-31 14:40:00,22.78,22.79,22.61,22.7,1802800.0,16.5804,16.5876,16.4566,16.5221,1802800.0
2008-10-31 14:50:00,22.7,22.85,22.68,22.74,1680800.0,16.5221,16.6313,16.5076,16.5513,1680800.0
2008-10-31 15:00:00,22.74,22.91,22.69,22.75,2443800.0,16.5513,16.675,16.5149,16.5585,2443800.0
2008-10-31 15:10:00,22.76,22.79,22.5,22.52,2209700.0,16.5658,16.5876,16.3766,16.3911,2209700.0
2008-10-31 15:20:00,22.52,22.68,22.44,22.47,3044000.0,16.3911,16.5076,16.3329,16.3547,3044000.0
2008-10-31 15:30:00,22.46,22.65,22.43,22.65,3543400.0,16.3475,16.4857,16.3256,16.4857,3543400.0
2008-10-31 15:40:00,22.65,22.66,22.25,22.33,4378500.0,16.4857,16.493,16.1946,16.2528,4378500.0
2008-10-31 15:50:00,22.34,22.45,22.21,22.41,5940100.0,16.2601,16.3402,16.1655,16.3111,5940100.0
2008-11-03 09:30:00,22.46,22.48,22.21,22.31,2860800.0,16.3475,16.362,16.1655,16.2383,2860800.0
2008-11-03 09:40:00,22.31,22.51,22.31,22.5,1683100.0,16.2383,16.3838,16.2383,16.3766,1683100.0
2008-11-03 09:50:00,22.51,22.6,22.46,22.5,1788600.0,16.3838,16.4494,16.3475,16.3766,1788600.0
2008-11-03 10:00:00,22.5,22.54,22.36,22.48,2692200.0,16.3766,16.4057,16.2747,16.362,2692200.0
2008-11-03 10:10:00,22.47,22.58,22.43,22.53,1767500.0,16.3547,16.4348,16.3256,16.3984,1767500.0
2008-11-03 10:20:00,22.53,22.58,22.42,22.45,1676800.0,16.3984,16.4348,16.3183,16.3402,1676800.0
2008-11-03 10:30:00,22.45,22.5,22.32,22.49,1953600.0,16.3402,16.3766,16.2456,16.3693,1953600.0
2008-11-03 10:40:00,22.49,22.58,22.44,22.56,1094300.0,16.3693,16.4348,16.3329,16.4202,1094300.0
2008-11-03 10:50:00,22.56,22.6,22.52,22.55,943400.0,16.4202,16.4494,16.3911,16.413,943400.0
2008-11-03 11:00:00,22.55,22.57,22.49,22.55,1153400.0,16.413,16.4275,16.3693,16.413,1153400.0
2008-11-03 11:10:00,22.55,22.61,22.51,22.52,1604500.0,16.413,16.4566,16.3838,16.3911,1604500.0
2008-11-03 11:20:00,22.53,22.58,22.45,22.55,719200.0,16.3984,16.4348,16.3402,16.413,719200.0
2008-11-03 11:30:00,22.56,22.6,22.54,22.58,628100.0,16.4202,16.4494,16.4057,16.4348,628100.0
2008-11-03 11:40:00,22.58,22.71,22.58,22.7,1057300.0,16.4348,16.5294,16.4348,16.5221,1057300.0
2008-11-03 11:50:00,22.7,22.85,22.69,22.8,1530200.0,16.5221,16.6313,16.5149,16.5949,1530200.0
2008-11-03 12:00:00,22.8,22.84,22.76,22.82,731600.0,16.5949,16.624,16.5658,16.6095,731600.0
2008-11-03 12:10:00,22.81,22.9,22.45,22.83,1432700.0,16.6022,16.6677,16.3402,16.6168,1432700.0
2008-11-03 12:20:00,22.82,22.85,22.77,22.83,880500.0,16.6095,16.6313,16.5731,16.6168,880500.0
2008-11-03 12:30:00,22.82,22.89,22.81,22.84,593500.0,16.6095,16.6604,16.6022,16.624,593500.0
2008-11-03 12:40:00,22.84,22.88,22.81,22.84,631200.0,16.624,16.6532,16.6022,16.624,631200.0
2008-11-03 12:50:00,22.85,22.9,22.83,22.88,1366400.0,16.6313,16.6677,16.6168,16.6532,1366400.0
2008-11-03 13:00:00,22.88,22.89,22.84,22.89,1728800.0,16.6532,16.6604,16.624,16.6604,1728800.0
2008-11-03 13:10:00,22.89,22.91,22.85,22.85,1571000.0,16.6604,16.675,16.6313,16.6313,1571000.0
2008-11-03 13:20:00,22.85,22.88,22.84,22.85,779500.0,16.6313,16.6532,16.624,16.6313,779500.0
2008-11-03 13:30:00,22.84,22.87,22.79,22.86,772900.0,16.624,16.6459,16.5876,16.6386,772900.0
2008-11-03 13:40:00,22.87,22.89,22.77,22.83,667800.0,16.6459,16.6604,16.5731,16.6168,667800.0
2008-11-03 13:50:00,22.83,22.83,22.69,22.74,1026200.0,16.6168,16.6168,16.5149,16.5513,1026200.0
2008-11-03 14:00:00,22.75,22.77,22.69,22.73,1085700.0,16.5585,16.5731,16.5149,16.544,1085700.0
2008-11-03 14:10:00,22.74,22.74,22.62,22.65,868700.0,16.5513,16.5513,16.4639,16.4857,868700.0
2008-11-03 14:20:00,22.65,22.79,22.63,22.78,1010700.0,16.4857,16.5876,16.4712,16.5804,1010700.0
2008-11-03 14:30:00,22.79,22.84,22.77,22.82,896500.0,16.5876,16.624,16.5731,16.6095,896500.0
2008-11-03 14:40:00,22.82,22.82,22.72,22.8,1069600.0,16.6095,16.6095,16.5367,16.5949,1069600.0
2008-11-03 14:50:00,22.8,22.81,22.69,22.69,983800.0,16.5949,16.6022,16.5149,16.5149,983800.0
2008-11-03 15:00:00,22.7,22.71,22.61,22.69,1579300.0,16.5221,16.5294,16.4566,16.5149,1579300.0
2008-11-03 15:10:00,22.68,22.77,22.63,22.66,1749600.0,16.5076,16.5731,16.4712,16.493,1749600.0
2008-11-03 15:20:00,22.66,22.67,22.55,22.63,1550600.0,16.493,16.5003,16.413,16.4712,1550600.0
2008-11-03 15:30:00,22.62,22.72,22.59,22.69,1696700.0,16.4639,16.5367,16.4421,16.5149,1696700.0
2008-11-03 15:40:00,22.7,22.77,22.65,22.66,2966900.0,16.5221,16.5731,16.4857,16.493,2966900.0
2008-11-03 15:50:00,22.66,22.67,22.56,22.65,3221900.0,16.493,16.5003,16.4202,16.4857,3221900.0
2008-11-04 09:30:00,23.14,23.18,23.03,23.1,3402900.0,16.8424,16.8715,16.7623,16.8133,3402900.0
2008-11-04 09:40:00,23.1,23.11,22.95,23.06,2050400.0,16.8133,16.8206,16.7041,16.7842,2050400.0
2008-11-04 09:50:00,23.05,23.11,22.9,22.97,1151700.0,16.7769,16.8206,16.6677,16.7187,1151700.0
2008-11-04 10:00:00,22.97,23.06,22.87,22.99,1881700.0,16.7187,16.7842,16.6459,16.7332,1881700.0
2008-11-04 10:10:00,22.99,23.1,22.99,23.1,1528100.0,16.7332,16.8133,16.7332,16.8133,1528100.0
2008-11-04 10:20:00,23.1,23.15,23.05,23.14,1691300.0,16.8133,16.8497,16.7769,16.8424,1691300.0
2008-11-04 10:30:00,23.13,23.23,23.02,23.17,1861800.0,16.8351,16.9079,16.7551,16.8642,1861800.0
2008-11-04 10:40:00,23.18,23.25,23.12,23.25,1533900.0,16.8715,16.9225,16.8278,16.9225,1533900.0
2008-11-04 10:50:00,23.24,23.36,23.18,23.34,1838500.0,16.9152,17.0025,16.8715,16.988,1838500.0
2008-11-04 11:00:00,23.34,23.48,23.33,23.48,2242500.0,16.988,17.0899,16.9807,17.0899,2242500.0
2008-11-04 11:10:00,23.47,23.55,23.0,23.53,1724100.0,17.0826,17.1408,16.7405,17.1263,1724100.0
2008-11-04 11:20:00,23.53,23.54,23.42,23.48,1306800.0,17.1263,17.1335,17.0462,17.0899,1306800.0
2008-11-04 11:30:00,23.47,23.5,23.4,23.46,1618800.0,17.0826,17.1044,17.0316,17.0753,1618800.0
2008-11-04 11:40:00,23.46,23.53,23.43,23.52,906300.0,17.0753,17.1263,17.0535,17.119,906300.0
2008-11-04 11:50:00,23.52,23.66,23.5,23.6,1848100.0,17.119,17.2209,17.1044,17.1772,1848100.0
2008-11-04 12:00:00,23.6,23.63,23.48,23.49,988200.0,17.1772,17.199,17.0899,17.0971,988200.0
2008-11-04 12:10:00,23.47,23.57,23.45,23.47,798200.0,17.0826,17.1554,17.068,17.0826,798200.0
2008-11-04 12:20:00,23.47,23.51,23.39,23.4,943300.0,17.0826,17.1117,17.0244,17.0316,943300.0
2008-11-04 12:30:00,23.41,23.44,23.36,23.41,837300.0,17.0389,17.0607,17.0025,17.0389,837300.0
2008-11-04 12:40:00,23.42,23.48,23.36,23.45,591600.0,17.0462,17.0899,17.0025,17.068,591600.0
2008-11-04 12:50:00,23.45,23.46,23.35,23.39,979200.0,17.068,17.0753,16.9952,17.0244,979200.0
2008-11-04 13:00:00,23.39,23.48,23.37,23.38,916400.0,17.0244,17.0899,17.0098,17.0171,916400.0
2008-11-04 13:10:00,23.38,23.4,23.31,23.33,1175600.0,17.0171,17.0316,16.9661,16.9807,1175600.0
2008-11-04 13:20:00,23.33,23.38,23.31,23.34,894000.0,16.9807,17.0171,16.9661,16.988,894000.0
2008-11-04 13:30:00,23.33,23.35,23.15,23.35,1126900.0,16.9807,16.9952,16.8497,16.9952,1126900.0
2008-11-04 13:40:00,23.35,23.5,23.33,23.39,1197900.0,16.9952,17.1044,16.9807,17.0244,1197900.0
2008-11-04 13:50:00,23.4,23.46,23.39,23.4,1550100.0,17.0316,17.0753,17.0244,17.0316,1550100.0
2008-11-04 14:00:00,23.4,23.46,23.21,23.24,1520000.0,17.0316,17.0753,16.8933,16.9152,1520000.0
2008-11-04 14:10:00,23.24,23.3,23.18,23.25,1688000.0,16.9152,16.9588,16.8715,16.9225,1688000.0
2008-11-04 14:20:00,23.26,23.31,23.24,23.29,1121300.0,16.9297,16.9661,16.9152,16.9516,1121300.0
2008-11-04 14:30:00,23.29,23.31,23.24,23.28,733700.0,16.9516,16.9661,16.9152,16.9443,733700.0
2008-11-04 14:40:00,23.28,23.33,23.17,23.17,1086900.0,16.9443,16.9807,16.8642,16.8642,1086900.0
2008-11-04 14:50:00,23.17,23.2,23.06,23.14,1501500.0,16.8642,16.8861,16.7842,16.8424,1501500.0
2008-11-04 15:00:00,23.13,23.32,23.0,23.07,1814900.0,16.8351,16.9734,16.7405,16.7914,1814900.0
2008-11-04 15:10:00,23.06,23.17,23.03,23.1,1579700.0,16.7842,16.8642,16.7623,16.8133,1579700.0
2008-11-04 15:20:00,23.11,23.19,23.05,23.15,1666700.0,16.8206,16.8788,16.7769,16.8497,1666700.0
2008-11-04 15:30:00,23.14,23.43,23.14,23.43,2928900.0,16.8424,17.0535,16.8424,17.0535,2928900.0
2008-11-04 15:40:00,23.42,23.53,23.35,23.43,3943400.0,17.0462,17.1263,16.9952,17.0535,3943400.0
2008-11-04 15:50:00,23.43,23.62,23.18,23.54,7668500.0,17.0535,17.1918,16.8715,17.1335,7668500.0
2008-11-05 09:30:00,23.27,23.34,23.11,23.26,2736200.0,16.937,16.988,16.8206,16.9297,2736200.0
2008-11-05 09:40:00,23.27,23.28,23.15,23.19,1529000.0,16.937,16.9443,16.8497,16.8788,1529000.0
2008-11-05 09:50:00,23.19,23.25,23.16,23.17,1069800.0,16.8788,16.9225,16.857,16.8642,1069800.0
2008-11-05 10:00:00,23.18,23.28,23.15,23.24,2228400.0,16.8715,16.9443,16.8497,16.9152,2228400.0
2008-11-05 10:10:00,23.24,23.27,23.15,23.23,1728700.0,16.9152,16.937,16.8497,16.9079,1728700.0
2008-11-05 10:20:00,23.23,23.34,23.23,23.31,1503200.0,16.9079,16.988,16.9079,16.9661,1503200.0
2008-11-05 10:30:00,23.31,23.34,23.22,23.26,1113800.0,16.9661,16.988,16.9006,16.9297,1113800.0
2008-11-05 10:40:00,23.26,23.34,23.25,23.33,1059700.0,16.9297,16.988,16.9225,16.9807,1059700.0
2008-11-05 10:50:00,23.33,23.33,23.2,23.25,1051800.0,16.9807,16.9807,16.8861,16.9225,1051800.0
2008-11-05 11:00:00,23.25,23.3,23.21,23.21,716000.0,16.9225,16.9588,16.8933,16.8933,716000.0
2008-11-05 11:10:00,23.21,23.26,23.13,23.18,1076400.0,16.8933,16.9297,16.8351,16.8715,1076400.0
2008-11-05 11:20:00,23.19,23.25,23.08,23.12,1298900.0,16.8788,16.9225,16.7987,16.8278,1298900.0
2008-11-05 11:30:00,23.12,23.12,22.95,22.95,1896000.0,16.8278,16.8278,16.7041,16.7041,1896000.0
2008-11-05 11:40:00,22.96,22.97,22.74,22.82,3083600.0,16.7114,16.7187,16.5513,16.6095,3083600.0
2008-11-05 11:50:00,22.82,22.91,22.75,22.91,2139800.0,16.6095,16.675,16.5585,16.675,2139800.0
2008-11-05 12:00:00,22.91,22.93,22.81,22.84,1286700.0,16.675,16.6895,16.6022,16.624,1286700.0
2008-11-05 12:10:00,22.84,22.89,22.73,22.82,1567100.0,16.624,16.6604,16.544,16.6095,1567100.0
2008-11-05 12:20:00,22.81,22.85,22.7,22.71,1757900.0,16.6022,16.6313,16.5221,16.5294,1757900.0
2008-11-05 12:30:00,22.71,22.77,22.59,22.6,1448700.0,16.5294,16.5731,16.4421,16.4494,1448700.0
2008-11-05 12:40:00,22.61,22.77,22.57,22.68,1404400.0,16.4566,16.5731,16.4275,16.5076,1404400.0
2008-11-05 12:50:00,22.68,22.78,22.62,22.77,1052200.0,16.5076,16.5804,16.4639,16.5731,1052200.0
2008-11-05 13:00:00,22.77,22.8,22.65,22.69,1463000.0,16.5731,16.5949,16.4857,16.5149,1463000.0
2008-11-05 13:10:00,22.69,22.79,22.69,22.78,1006100.0,16.5149,16.5876,16.5149,16.5804,1006100.0
2008-11-05 13:20:00,22.78,22.78,22.68,22.76,1519400.0,16.5804,16.5804,16.5076,16.5658,1519400.0
2008-11-05 13:30:00,22.76,22.82,22.64,22.7,1708600.0,16.5658,16.6095,16.4785,16.5221,1708600.0
2008-11-05 13:40:00,22.69,22.85,22.67,22.75,1269700.0,16.5149,16.6313,16.5003,16.5585,1269700.0
2008-11-05 13:50:00,22.75,22.77,22.65,22.69,1111800.0,16.5585,16.5731,16.4857,16.5149,1111800.0
2008-11-05 14:00:00,22.69,22.74,22.55,22.58,2020300.0,16.5149,16.5513,16.413,16.4348,2020300.0
2008-11-05 14:10:00,22.57,22.68,22.55,22.59,1208000.0,16.4275,16.5076,16.413,16.4421,1208000.0
2008-11-05 14:20:00,22.59,22.65,22.53,22.62,1247700.0,16.4421,16.4857,16.3984,16.4639,1247700.0
2008-11-05 14:30:00,22.62,22.8,22.61,22.69,1666800.0,16.4639,16.5949,16.4566,16.5149,1666800.0
2008-11-05 14:40:00,22.7,22.73,22.63,22.66,1300000.0,16.5221,16.544,16.4712,16.493,1300000.0
2008-11-05 14:50:00,22.65,22.75,22.6,22.69,1457100.0,16.4857,16.5585,16.4494,16.5149,1457100.0
2008-11-05 15:00:00,22.68,22.8,22.65,22.65,1747700.0,16.5076,16.5949,16.4857,16.4857,1747700.0
2008-11-05 15:10:00,22.65,22.69,22.56,22.66,2485900.0,16.4857,16.5149,16.4202,16.493,2485900.0
2008-11-05 15:20:00,22.66,22.71,22.52,22.57,1901600.0,16.493,16.5294,16.3911,16.4275,1901600.0
2008-11-05 15:30:00,22.58,22.58,22.3,22.31,2997300.0,16.4348,16.4348,16.231,16.2383,2997300.0
2008-11-05 15:40:00,22.3,22.48,22.23,22.4,4345700.0,16.231,16.362,16.1801,16.3038,4345700.0
2008-11-05 15:50:00,22.39,22.47,22.05,22.08,7938100.0,16.2965,16.3547,16.049,16.0709,7938100.0
2008-11-06 09:30:00,21.92,22.08,21.8,21.98,3299100.0,15.9544,16.0709,15.8671,15.9981,3299100.0
2008-11-06 09:40:00,21.97,22.01,21.8,21.83,2643600.0,15.9908,16.0199,15.8671,15.8889,2643600.0
2008-11-06 09:50:00,21.83,21.84,21.64,21.73,1861300.0,15.8889,15.8962,15.7506,15.8161,1861300.0
2008-11-06 10:00:00,21.72,21.73,21.5,21.67,1891900.0,15.8088,15.8161,15.6487,15.7725,1891900.0
2008-11-06 10:10:00,21.68,21.84,21.59,21.83,2040700.0,15.7797,15.8962,15.7142,15.8889,2040700.0
2008-11-06 10:20:00,21.83,21.87,21.66,21.71,1904000.0,15.8889,15.918,15.7652,15.8016,1904000.0
2008-11-06 10:30:00,21.71,21.8,21.64,21.8,2363900.0,15.8016,15.8671,15.7506,15.8671,2363900.0
2008-11-06 10:40:00,21.78,21.79,21.55,21.64,1585300.0,15.8525,15.8598,15.6851,15.7506,1585300.0
2008-11-06 10:50:00,21.64,21.7,21.56,21.68,1347100.0,15.7506,15.7943,15.6924,15.7797,1347100.0
2008-11-06 11:00:00,21.67,21.7,21.52,21.54,1855700.0,15.7725,15.7943,15.6633,15.6778,1855700.0
2008-11-06 11:10:00,21.54,21.56,21.5,21.53,1007400.0,15.6778,15.6924,15.6487,15.6706,1007400.0
2008-11-06 11:20:00,21.54,21.64,21.46,21.63,1722100.0,15.6778,15.7506,15.6196,15.7433,1722100.0
2008-11-06 11:30:00,21.63,21.65,21.44,21.56,2306900.0,15.7433,15.7579,15.6051,15.6924,2306900.0
2008-11-06 11:40:00,21.56,21.65,21.54,21.58,1874900.0,15.6924,15.7579,15.6778,15.707,1874900.0
2008-11-06 11:50:00,21.58,21.6,21.48,21.58,1346100.0,15.707,15.7215,15.6342,15.707,1346100.0
2008-11-06 12:00:00,21.58,21.65,21.48,21.5,1591100.0,15.707,15.7579,15.6342,15.6487,1591100.0
2008-11-06 12:10:00,21.5,21.55,21.43,21.46,1254400.0,15.6487,15.6851,15.5978,15.6196,1254400.0
2008-11-06 12:20:00,21.47,21.5,21.31,21.32,1561200.0,15.6269,15.6487,15.5104,15.5177,1561200.0
2008-11-06 12:30:00,21.32,21.32,21.25,21.25,1268100.0,15.5177,15.5177,15.4668,15.4668,1268100.0
2008-11-06 12:40:00,21.25,21.39,21.25,21.38,1847500.0,15.4668,15.5687,15.4668,15.5614,1847500.0
2008-11-06 12:50:00,21.38,21.41,21.28,21.39,1432600.0,15.5614,15.5832,15.4886,15.5687,1432600.0
2008-11-06 13:00:00,21.39,21.42,21.25,21.29,1811400.0,15.5687,15.5905,15.4668,15.4959,1811400.0
2008-11-06 13:10:00,21.29,21.34,21.16,21.18,1834300.0,15.4959,15.5323,15.4013,15.4158,1834300.0
2008-11-06 13:20:00,21.19,21.31,21.18,21.22,1772000.0,15.4231,15.5104,15.4158,15.4449,1772000.0
2008-11-06 13:30:00,21.23,21.23,21.1,21.11,1513000.0,15.4522,15.4522,15.3576,15.3649,1513000.0
2008-11-06 13:40:00,21.11,21.11,21.05,21.07,1934500.0,15.3649,15.3649,15.3212,15.3357,1934500.0
2008-11-06 13:50:00,21.07,21.16,21.04,21.14,1698900.0,15.3357,15.4013,15.3139,15.3867,1698900.0
2008-11-06 14:00:00,21.14,21.28,21.1,21.17,3038400.0,15.3867,15.4886,15.3576,15.4085,3038400.0
2008-11-06 14:10:00,21.18,21.19,21.05,21.15,2352600.0,15.4158,15.4231,15.3212,15.394,2352600.0
2008-11-06 14:20:00,21.15,21.18,21.05,21.08,1885700.0,15.394,15.4158,15.3212,15.343,1885700.0
2008-11-06 14:30:00,21.08,21.3,21.07,21.27,1971900.0,15.343,15.5032,15.3357,15.4813,1971900.0
2008-11-06 14:40:00,21.27,21.28,21.1,21.16,2502400.0,15.4813,15.4886,15.3576,15.4013,2502400.0
2008-11-06 14:50:00,21.16,21.26,21.05,21.09,2136700.0,15.4013,15.474,15.3212,15.3503,2136700.0
2008-11-06 15:00:00,21.09,21.15,20.95,20.99,3407700.0,15.3503,15.394,15.2484,15.2775,3407700.0
2008-11-06 15:10:00,21.0,21.09,20.94,21.09,1945200.0,15.2848,15.3503,15.2411,15.3503,1945200.0
2008-11-06 15:20:00,21.09,21.14,20.93,20.98,2619300.0,15.3503,15.3867,15.2339,15.2702,2619300.0
2008-11-06 15:30:00,20.97,21.06,20.88,20.9,2543900.0,15.263,15.3285,15.1975,15.212,2543900.0
2008-11-06 15:40:00,20.9,21.18,20.89,21.0,4806100.0,15.212,15.4158,15.2047,15.2848,4806100.0
2008-11-06 15:50:00,21.0,21.08,20.86,20.97,7846400.0,15.2848,15.343,15.1829,15.263,7846400.0
2008-11-07 09:30:00,21.32,21.39,21.12,21.22,2969600.0,15.5177,15.5687,15.3721,15.4449,2969600.0
2008-11-07 09:40:00,21.22,21.24,21.1,21.12,2436400.0,15.4449,15.4595,15.3576,15.3721,2436400.0
2008-11-07 09:50:00,21.11,21.17,21.0,21.13,2108700.0,15.3649,15.4085,15.2848,15.3794,2108700.0
2008-11-07 10:00:00,21.13,21.34,21.12,21.27,2350200.0,15.3794,15.5323,15.3721,15.4813,2350200.0
2008-11-07 10:10:00,21.27,21.34,21.19,21.26,2856300.0,15.4813,15.5323,15.4231,15.474,2856300.0
2008-11-07 10:20:00,21.27,21.46,21.25,21.36,2689500.0,15.4813,15.6196,15.4668,15.5468,2689500.0
2008-11-07 10:30:00,21.36,21.43,21.3,21.35,2341300.0,15.5468,15.5978,15.5032,15.5395,2341300.0
2008-11-07 10:40:00,21.35,21.48,21.32,21.38,2168900.0,15.5395,15.6342,15.5177,15.5614,2168900.0
2008-11-07 10:50:00,21.38,21.41,21.37,21.4,1009900.0,15.5614,15.5832,15.5541,15.5759,1009900.0
2008-11-07 11:00:00,21.4,21.41,21.27,21.27,1260900.0,15.5759,15.5832,15.4813,15.4813,1260900.0
2008-11-07 11:10:00,21.27,21.41,21.27,21.4,1386200.0,15.4813,15.5832,15.4813,15.5759,1386200.0
2008-11-07 11:20:00,21.4,21.42,21.22,21.25,1915900.0,15.5759,15.5905,15.4449,15.4668,1915900.0
2008-11-07 11:30:00,21.25,21.4,21.21,21.29,1616400.0,15.4668,15.5759,15.4376,15.4959,1616400.0
2008-11-07 11:40:00,21.29,21.4,21.25,21.37,992600.0,15.4959,15.5759,15.4668,15.5541,992600.0
2008-11-07 11:50:00,21.37,21.43,21.3,21.42,1327000.0,15.5541,15.5978,15.5032,15.5905,1327000.0
2008-11-07 12:00:00,21.42,21.5,21.37,21.49,1729800.0,15.5905,15.6487,15.5541,15.6414,1729800.0
2008-11-07 12:10:00,21.49,21.49,21.38,21.39,736300.0,15.6414,15.6414,15.5614,15.5687,736300.0
2008-11-07 12:20:00,21.39,21.45,21.35,21.35,1053000.0,15.5687,15.6123,15.5395,15.5395,1053000.0
2008-11-07 12:30:00,21.35,21.38,21.26,21.36,828000.0,15.5395,15.5614,15.474,15.5468,828000.0
2008-11-07 12:40:00,21.36,21.43,21.35,21.37,977600.0,15.5468,15.5978,15.5395,15.5541,977600.0
2008-11-07 12:50:00,21.38,21.47,21.35,21.38,972900.0,15.5614,15.6269,15.5395,15.5614,972900.0
2008-11-07 13:00:00,21.38,21.45,21.31,21.33,1189300.0,15.5614,15.6123,15.5104,15.525,1189300.0
2008-11-07 13:10:00,21.33,21.34,21.23,21.31,1380900.0,15.525,15.5323,15.4522,15.5104,1380900.0
2008-11-07 13:20:00,21.32,21.43,21.3,21.38,809200.0,15.5177,15.5978,15.5032,15.5614,809200.0
2008-11-07 13:30:00,21.38,21.4,21.27,21.3,758200.0,15.5614,15.5759,15.4813,15.5032,758200.0
2008-11-07 13:40:00,21.3,21.34,21.24,21.33,858600.0,15.5032,15.5323,15.4595,15.525,858600.0
2008-11-07 13:50:00,21.33,21.43,21.33,21.41,1017900.0,15.525,15.5978,15.525,15.5832,1017900.0
2008-11-07 14:00:00,21.43,21.43,21.3,21.33,1145900.0,15.5978,15.5978,15.5032,15.525,1145900.0
2008-11-07 14:10:00,21.32,21.4,21.31,21.37,636000.0,15.5177,15.5759,15.5104,15.5541,636000.0
2008-11-07 14:20:00,21.37,21.39,21.3,21.34,1031200.0,15.5541,15.5687,15.5032,15.5323,1031200.0
2008-11-07 14:30:00,21.34,21.46,21.34,21.45,1003600.0,15.5323,15.6196,15.5323,15.6123,1003600.0
2008-11-07 14:40:00,21.44,21.49,21.4,21.43,1015400.0,15.6051,15.6414,15.5759,15.5978,1015400.0
2008-11-07 14:50:00,21.43,21.47,21.15,21.15,2393800.0,15.5978,15.6269,15.394,15.394,2393800.0
2008-11-07 15:00:00,21.15,21.23,21.03,21.23,2440000.0,15.394,15.4522,15.3066,15.4522,2440000.0
2008-11-07 15:10:00,21.23,21.35,21.18,21.23,1907100.0,15.4522,15.5395,15.4158,15.4522,1907100.0
2008-11-07 15:20:00,21.24,21.27,21.07,21.15,2402600.0,15.4595,15.4813,15.3357,15.394,2402600.0
2008-11-07 15:30:00,21.15,21.3,21.11,21.23,2174200.0,15.394,15.5032,15.3649,15.4522,2174200.0
2008-11-07 15:40:00,21.23,21.41,21.23,21.34,2478000.0,15.4522,15.5832,15.4522,15.5323,2478000.0
2008-11-07 15:50:00,21.33,21.54,21.16,21.53,4932800.0,15.525,15.6778,15.4013,15.6706,4932800.0
2008-11-10 09:30:00,21.82,21.97,21.7,21.79,2302500.0,15.8816,15.9908,15.7943,15.8598,2302500.0
2008-11-10 09:40:00,21.79,21.9,21.7,21.71,1818300.0,15.8598,15.9399,15.7943,15.8016,1818300.0
2008-11-10 09:50:00,21.71,21.83,21.66,21.8,1364400.0,15.8016,15.8889,15.7652,15.8671,1364400.0
2008-11-10 10:00:00,21.8,21.83,21.72,21.76,1422700.0,15.8671,15.8889,15.8088,15.838,1422700.0
2008-11-10 10:10:00,21.76,21.85,21.74,21.81,1894900.0,15.838,15.9035,15.8234,15.8744,1894900.0
2008-11-10 10:20:00,21.81,21.95,21.78,21.84,1295500.0,15.8744,15.9763,15.8525,15.8962,1295500.0
2008-11-10 10:30:00,21.85,21.91,21.79,21.8,1104300.0,15.9035,15.9471,15.8598,15.8671,1104300.0
2008-11-10 10:40:00,21.8,21.92,21.75,21.75,1913600.0,15.8671,15.9544,15.8307,15.8307,1913600.0
2008-11-10 10:50:00,21.75,21.79,21.7,21.76,2356900.0,15.8307,15.8598,15.7943,15.838,2356900.0
2008-11-10 11:00:00,21.76,21.84,21.7,21.83,1367000.0,15.838,15.8962,15.7943,15.8889,1367000.0
2008-11-10 11:10:00,21.82,21.83,21.68,21.69,1022100.0,15.8816,15.8889,15.7797,15.787,1022100.0
2008-11-10 11:20:00,21.69,21.74,21.67,21.68,951200.0,15.787,15.8234,15.7725,15.7797,951200.0
2008-11-10 11:30:00,21.69,21.71,21.62,21.64,816800.0,15.787,15.8016,15.7361,15.7506,816800.0
2008-11-10 11:40:00,21.64,21.65,21.52,21.55,1145400.0,15.7506,15.7579,15.6633,15.6851,1145400.0
2008-11-10 11:50:00,21.55,21.56,21.47,21.51,1130800.0,15.6851,15.6924,15.6269,15.656,1130800.0
2008-11-10 12:00:00,21.51,21.6,21.5,21.6,609800.0,15.656,15.7215,15.6487,15.7215,609800.0
2008-11-10 12:10:00,21.6,21.65,21.54,21.54,767200.0,15.7215,15.7579,15.6778,15.6778,767200.0
2008-11-10 12:20:00,21.55,21.59,21.43,21.44,1154800.0,15.6851,15.7142,15.5978,15.6051,1154800.0
2008-11-10 12:30:00,21.44,21.45,21.34,21.36,1012000.0,15.6051,15.6123,15.5323,15.5468,1012000.0
2008-11-10 12:40:00,21.36,21.4,21.31,21.33,875600.0,15.5468,15.5759,15.5104,15.525,875600.0
2008-11-10 12:50:00,21.33,21.39,21.3,21.38,793400.0,15.525,15.5687,15.5032,15.5614,793400.0
2008-11-10 13:00:00,21.37,21.45,21.32,21.4,946100.0,15.5541,15.6123,15.5177,15.5759,946100.0
2008-11-10 13:10:00,21.4,21.4,21.34,21.36,698300.0,15.5759,15.5759,15.5323,15.5468,698300.0
2008-11-10 13:20:00,21.37,21.44,21.28,21.39,787000.0,15.5541,15.6051,15.4886,15.5687,787000.0
2008-11-10 13:30:00,21.39,21.44,21.31,21.41,664300.0,15.5687,15.6051,15.5104,15.5832,664300.0
2008-11-10 13:40:00,21.4,21.47,21.38,21.43,869000.0,15.5759,15.6269,15.5614,15.5978,869000.0
2008-11-10 13:50:00,21.42,21.63,21.42,21.58,1156700.0,15.5905,15.7433,15.5905,15.707,1156700.0
2008-11-10 14:00:00,21.58,21.7,21.53,21.64,1140400.0,15.707,15.7943,15.6706,15.7506,1140400.0
2008-11-10 14:10:00,21.64,21.64,21.5,21.54,942400.0,15.7506,15.7506,15.6487,15.6778,942400.0
2008-11-10 14:20:00,21.53,21.57,21.42,21.45,1569500.0,15.6706,15.6997,15.5905,15.6123,1569500.0
2008-11-10 14:30:00,21.44,21.5,21.37,21.43,1140700.0,15.6051,15.6487,15.5541,15.5978,1140700.0
2008-11-10 14:40:00,21.42,21.46,21.3,21.31,1008700.0,15.5905,15.6196,15.5032,15.5104,1008700.0
2008-11-10 14:50:00,21.31,21.35,21.25,21.32,1373100.0,15.5104,15.5395,15.4668,15.5177,1373100.0
2008-11-10 15:00:00,21.31,21.33,21.19,21.23,1834800.0,15.5104,15.525,15.4231,15.4522,1834800.0
2008-11-10 15:10:00,21.23,21.43,21.22,21.24,1688600.0,15.4522,15.5978,15.4449,15.4595,1688600.0
2008-11-10 15:20:00,21.24,21.29,21.19,21.23,1755100.0,15.4595,15.4959,15.4231,15.4522,1755100.0
2008-11-10 15:30:00,21.22,21.36,21.2,21.21,1795900.0,15.4449,15.5468,15.4304,15.4376,1795900.0
2008-11-10 15:40:00,21.22,21.39,21.2,21.29,2403200.0,15.4449,15.5687,15.4304,15.4959,2403200.0
2008-11-10 15:50:00,21.29,21.47,21.22,21.3,4024600.0,15.4959,15.6269,15.4449,15.5032,4024600.0
2008-11-11 09:30:00,21.29,21.3,21.06,21.19,2556400.0,15.4959,15.5032,15.3285,15.4231,2556400.0
2008-11-11 09:40:00,21.19,21.2,21.0,21.0,2082200.0,15.4231,15.4304,15.2848,15.2848,2082200.0
2008-11-11 09:50:00,21.01,21.01,20.87,20.89,4027700.0,15.2921,15.2921,15.1902,15.2047,4027700.0
2008-11-11 10:00:00,20.89,21.01,20.86,20.98,3605700.0,15.2047,15.2921,15.1829,15.2702,3605700.0
2008-11-11 10:10:00,20.98,21.1,20.97,21.1,1610200.0,15.2702,15.3576,15.263,15.3576,1610200.0
2008-11-11 10:20:00,21.1,21.26,21.07,21.12,2751100.0,15.3576,15.474,15.3357,15.3721,2751100.0
2008-11-11 10:30:00,21.12,21.21,21.1,21.1,1376200.0,15.3721,15.4376,15.3576,15.3576,1376200.0
2008-11-11 10:40:00,21.1,21.13,20.99,21.01,1986100.0,15.3576,15.3794,15.2775,15.2921,1986100.0
2008-11-11 10:50:00,21.01,21.13,21.0,21.06,933200.0,15.2921,15.3794,15.2848,15.3285,933200.0
2008-11-11 11:00:00,21.06,21.08,20.97,21.03,1443400.0,15.3285,15.343,15.263,15.3066,1443400.0
2008-11-11 11:10:00,21.03,21.04,20.98,20.99,894400.0,15.3066,15.3139,15.2702,15.2775,894400.0
2008-11-11 11:20:00,21.0,21.09,20.99,21.0,1176100.0,15.2848,15.3503,15.2775,15.2848,1176100.0
2008-11-11 11:30:00,21.0,21.02,20.91,20.98,1142200.0,15.2848,15.2994,15.2193,15.2702,1142200.0
2008-11-11 11:40:00,20.98,21.03,20.94,20.94,1313900.0,15.2702,15.3066,15.2411,15.2411,1313900.0
2008-11-11 11:50:00,20.94,20.96,20.87,20.88,879700.0,15.2411,15.2557,15.1902,15.1975,879700.0
2008-11-11 12:00:00,20.88,20.91,20.85,20.88,1074200.0,15.1975,15.2193,15.1756,15.1975,1074200.0
2008-11-11 12:10:00,20.88,20.94,20.85,20.87,976900.0,15.1975,15.2411,15.1756,15.1902,976900.0
2008-11-11 12:20:00,20.87,20.94,20.85,20.93,1710100.0,15.1902,15.2411,15.1756,15.2339,1710100.0
2008-11-11 12:30:00,20.93,20.98,20.9,20.94,643500.0,15.2339,15.2702,15.212,15.2411,643500.0
2008-11-11 12:40:00,20.94,20.98,20.87,20.87,875700.0,15.2411,15.2702,15.1902,15.1902,875700.0
2008-11-11 12:50:00,20.87,20.93,20.84,20.92,1075300.0,15.1902,15.2339,15.1683,15.2266,1075300.0
2008-11-11 13:00:00,20.93,20.95,20.85,20.89,1213400.0,15.2339,15.2484,15.1756,15.2047,1213400.0
2008-11-11 13:10:00,20.89,20.93,20.87,20.88,1051200.0,15.2047,15.2339,15.1902,15.1975,1051200.0
2008-11-11 13:20:00,20.87,20.9,20.8,20.82,1349200.0,15.1902,15.212,15.1392,15.1538,1349200.0
2008-11-11 13:30:00,20.82,20.84,20.79,20.81,1202900.0,15.1538,15.1683,15.132,15.1465,1202900.0
2008-11-11 13:40:00,20.8,20.86,20.8,20.82,1500000.0,15.1392,15.1829,15.1392,15.1538,1500000.0
2008-11-11 13:50:00,20.82,21.0,20.81,20.97,2363200.0,15.1538,15.2848,15.1465,15.263,2363200.0
2008-11-11 14:00:00,20.97,21.05,20.9,20.94,2267600.0,15.263,15.3212,15.212,15.2411,2267600.0
2008-11-11 14:10:00,20.93,21.05,20.91,21.04,1641100.0,15.2339,15.3212,15.2193,15.3139,1641100.0
2008-11-11 14:20:00,21.05,21.25,21.04,21.21,3256300.0,15.3212,15.4668,15.3139,15.4376,3256300.0
2008-11-11 14:30:00,21.22,21.29,21.14,21.15,2024500.0,15.4449,15.4959,15.3867,15.394,2024500.0
2008-11-11 14:40:00,21.15,21.2,21.02,21.06,2082900.0,15.394,15.4304,15.2994,15.3285,2082900.0
2008-11-11 14:50:00,21.06,21.06,20.9,20.92,2503400.0,15.3285,15.3285,15.212,15.2266,2503400.0
2008-11-11 15:00:00,20.92,21.05,20.9,20.92,1602700.0,15.2266,15.3212,15.212,15.2266,1602700.0
2008-11-11 15:10:00,20.92,21.09,20.9,21.08,1980800.0,15.2266,15.3503,15.212,15.343,1980800.0
2008-11-11 15:20:00,21.09,21.13,20.94,20.98,1538900.0,15.3503,15.3794,15.2411,15.2702,1538900.0
2008-11-11 15:30:00,20.98,21.05,20.8,20.81,2667700.0,15.2702,15.3212,15.1392,15.1465,2667700.0
2008-11-11 15:40:00,20.81,21.02,20.8,21.01,3283100.0,15.1465,15.2994,15.1392,15.2921,3283100.0
2008-11-11 15:50:00,21.02,21.19,20.93,21.19,5174500.0,15.2994,15.4231,15.2339,15.4231,5174500.0
2008-11-12 09:30:00,20.89,21.0,20.84,20.89,2519300.0,15.2047,15.2848,15.1683,15.2047,2519300.0
2008-11-12 09:40:00,20.89,20.9,20.83,20.83,2346900.0,15.2047,15.212,15.1611,15.1611,2346900.0
2008-11-12 09:50:00,20.83,20.92,20.83,20.85,2796000.0,15.1611,15.2266,15.1611,15.1756,2796000.0
2008-11-12 10:00:00,20.84,20.9,20.82,20.85,2661500.0,15.1683,15.212,15.1538,15.1756,2661500.0
2008-11-12 10:10:00,20.85,20.95,20.8,20.86,1869900.0,15.1756,15.2484,15.1392,15.1829,1869900.0
2008-11-12 10:20:00,20.86,20.88,20.8,20.82,2023100.0,15.1829,15.1975,15.1392,15.1538,2023100.0
2008-11-12 10:30:00,20.81,20.87,20.68,20.71,2974400.0,15.1465,15.1902,15.0519,15.0737,2974400.0
2008-11-12 10:40:00,20.72,20.79,20.67,20.7,2101800.0,15.081,15.132,15.0446,15.0664,2101800.0
2008-11-12 10:50:00,20.68,20.83,20.67,20.81,2493200.0,15.0519,15.1611,15.0446,15.1465,2493200.0
2008-11-12 11:00:00,20.82,20.83,20.73,20.8,1820900.0,15.1538,15.1611,15.0883,15.1392,1820900.0
2008-11-12 11:10:00,20.8,20.85,20.7,20.84,1746000.0,15.1392,15.1756,15.0664,15.1683,1746000.0
2008-11-12 11:20:00,20.84,20.87,20.76,20.83,1323900.0,15.1683,15.1902,15.1101,15.1611,1323900.0
2008-11-12 11:30:00,20.83,20.86,20.74,20.77,1228300.0,15.1611,15.1829,15.0956,15.1174,1228300.0
2008-11-12 11:40:00,20.77,20.78,20.7,20.71,899900.0,15.1174,15.1247,15.0664,15.0737,899900.0
2008-11-12 11:50:00,20.71,20.81,20.65,20.8,1474200.0,15.0737,15.1465,15.0301,15.1392,1474200.0
2008-11-12 12:00:00,20.8,20.85,20.76,20.77,1129200.0,15.1392,15.1756,15.1101,15.1174,1129200.0
2008-11-12 12:10:00,20.77,20.8,20.7,20.76,867800.0,15.1174,15.1392,15.0664,15.1101,867800.0
2008-11-12 12:20:00,20.77,20.79,20.67,20.74,1635400.0,15.1174,15.132,15.0446,15.0956,1635400.0
2008-11-12 12:30:00,20.74,20.83,20.74,20.8,1125800.0,15.0956,15.1611,15.0956,15.1392,1125800.0
2008-11-12 12:40:00,20.79,20.81,20.74,20.77,712900.0,15.132,15.1465,15.0956,15.1174,712900.0
2008-11-12 12:50:00,20.77,20.84,20.75,20.81,1188300.0,15.1174,15.1683,15.1028,15.1465,1188300.0
2008-11-12 13:00:00,20.81,20.82,20.76,20.8,1396600.0,15.1465,15.1538,15.1101,15.1392,1396600.0
2008-11-12 13:10:00,20.81,20.83,20.68,20.71,966800.0,15.1465,15.1611,15.0519,15.0737,966800.0
2008-11-12 13:20:00,20.72,20.78,20.67,20.77,633300.0,15.081,15.1247,15.0446,15.1174,633300.0
2008-11-12 13:30:00,20.77,20.78,20.69,20.75,854800.0,15.1174,15.1247,15.0592,15.1028,854800.0
2008-11-12 13:40:00,20.75,20.79,20.72,20.75,883600.0,15.1028,15.132,15.081,15.1028,883600.0
2008-11-12 13:50:00,20.74,20.8,20.61,20.66,1383800.0,15.0956,15.1392,15.0009,15.0373,1383800.0
2008-11-12 14:00:00,20.66,20.69,20.54,20.63,2031200.0,15.0373,15.0592,14.95,15.0155,2031200.0
2008-11-12 14:10:00,20.62,20.67,20.57,20.59,1577700.0,15.0082,15.0446,14.9718,14.9864,1577700.0
2008-11-12 14:20:00,20.59,20.7,20.58,20.65,1558000.0,14.9864,15.0664,14.9791,15.0301,1558000.0
2008-11-12 14:30:00,20.64,20.71,20.57,20.6,1390500.0,15.0228,15.0737,14.9718,14.9937,1390500.0
2008-11-12 14:40:00,20.6,20.71,20.56,20.62,1311600.0,14.9937,15.0737,14.9645,15.0082,1311600.0
2008-11-12 14:50:00,20.62,20.65,20.53,20.54,1393700.0,15.0082,15.0301,14.9427,14.95,1393700.0
2008-11-12 15:00:00,20.54,20.55,20.45,20.45,2414200.0,14.95,14.9573,14.8845,14.8845,2414200.0
2008-11-12 15:10:00,20.45,20.57,20.41,20.57,1696700.0,14.8845,14.9718,14.8554,14.9718,1696700.0
2008-11-12 15:20:00,20.57,20.57,20.4,20.44,1792700.0,14.9718,14.9718,14.8481,14.8772,1792700.0
2008-11-12 15:30:00,20.45,20.54,20.42,20.51,2537800.0,14.8845,14.95,14.8626,14.9282,2537800.0
2008-11-12 15:40:00,20.51,20.53,20.33,20.4,4441300.0,14.9282,14.9427,14.7971,14.8481,4441300.0
2008-11-12 15:50:00,20.41,20.44,20.28,20.3,5578100.0,14.8554,14.8772,14.7607,14.7753,5578100.0
2008-11-13 09:30:00,20.14,20.3,20.07,20.17,3646300.0,14.6589,14.7753,14.6079,14.6807,3646300.0
2008-11-13 09:40:00,20.16,20.18,19.6,19.66,5123500.0,14.6734,14.688,14.2658,14.3095,5123500.0
2008-11-13 09:50:00,19.66,19.82,19.65,19.72,4049400.0,14.3095,14.4259,14.3022,14.3532,4049400.0
2008-11-13 10:00:00,19.71,19.81,19.6,19.62,3993400.0,14.3459,14.4187,14.2658,14.2804,3993400.0
2008-11-13 10:10:00,19.63,19.91,19.63,19.86,4546000.0,14.2876,14.4914,14.2876,14.4551,4546000.0
2008-11-13 10:20:00,19.86,20.0,19.73,19.87,2622000.0,14.4551,14.557,14.3604,14.4623,2622000.0
2008-11-13 10:30:00,19.87,19.93,19.77,19.81,2213600.0,14.4623,14.506,14.3895,14.4187,2213600.0
2008-11-13 10:40:00,19.8,19.82,19.51,19.52,2655900.0,14.4114,14.4259,14.2003,14.2076,2655900.0
2008-11-13 10:50:00,19.51,19.75,19.51,19.62,2310400.0,14.2003,14.375,14.2003,14.2804,2310400.0
2008-11-13 11:00:00,19.61,19.68,19.4,19.41,2615600.0,14.2731,14.324,14.1202,14.1275,2615600.0
2008-11-13 11:10:00,19.41,19.44,19.3,19.3,2753100.0,14.1275,14.1494,14.0475,14.0475,2753100.0
2008-11-13 11:20:00,19.3,19.45,19.27,19.45,2354300.0,14.0475,14.1566,14.0256,14.1566,2354300.0
2008-11-13 11:30:00,19.44,19.49,19.34,19.36,1558300.0,14.1494,14.1857,14.0766,14.0911,1558300.0
2008-11-13 11:40:00,19.37,19.41,19.32,19.37,1452900.0,14.0984,14.1275,14.062,14.0984,1452900.0
2008-11-13 11:50:00,19.38,19.42,19.29,19.35,1424300.0,14.1057,14.1348,14.0402,14.0839,1424300.0
2008-11-13 12:00:00,19.34,19.39,19.27,19.31,2028600.0,14.0766,14.113,14.0256,14.0547,2028600.0
2008-11-13 12:10:00,19.32,19.33,19.14,19.14,1909400.0,14.062,14.0693,13.931,13.931,1909400.0
2008-11-13 12:20:00,19.15,19.23,19.1,19.12,2418500.0,13.9383,13.9965,13.9019,13.9164,2418500.0
2008-11-13 12:30:00,19.12,19.26,19.1,19.26,2963100.0,13.9164,14.0183,13.9019,14.0183,2963100.0
2008-11-13 12:40:00,19.25,19.29,19.15,19.15,3321000.0,14.0111,14.0402,13.9383,13.9383,3321000.0
2008-11-13 12:50:00,19.15,19.16,18.75,18.75,4623300.0,13.9383,13.9456,13.6471,13.6471,4623300.0
2008-11-13 13:00:00,18.75,18.97,18.74,18.93,3645300.0,13.6471,13.8073,13.6399,13.7782,3645300.0
2008-11-13 13:10:00,18.92,19.12,18.88,19.03,3176400.0,13.7709,13.9164,13.7418,13.8509,3176400.0
2008-11-13 13:20:00,19.04,19.12,18.89,19.12,2072300.0,13.8582,13.9164,13.749,13.9164,2072300.0
2008-11-13 13:30:00,19.12,19.41,18.94,19.34,3569400.0,13.9164,14.1275,13.7854,14.0766,3569400.0
2008-11-13 13:40:00,19.35,19.65,19.25,19.32,3773600.0,14.0839,14.3022,14.0111,14.062,3773600.0
2008-11-13 13:50:00,19.32,19.83,19.29,19.48,4281800.0,14.062,14.4332,14.0402,14.1785,4281800.0
2008-11-13 14:00:00,19.48,19.58,19.34,19.52,3364600.0,14.1785,14.2513,14.0766,14.2076,3364600.0
2008-11-13 14:10:00,19.52,19.63,19.46,19.47,2725900.0,14.2076,14.2876,14.1639,14.1712,2725900.0
2008-11-13 14:20:00,19.46,19.99,19.46,19.93,3718400.0,14.1639,14.5497,14.1639,14.506,3718400.0
2008-11-13 14:30:00,19.94,20.22,19.86,20.18,4589000.0,14.5133,14.7171,14.4551,14.688,4589000.0
2008-11-13 14:40:00,20.18,20.4,20.04,20.24,4505100.0,14.688,14.8481,14.5861,14.7316,4505100.0
2008-11-13 14:50:00,20.25,20.31,20.07,20.09,3510100.0,14.7389,14.7826,14.6079,14.6225,3510100.0
2008-11-13 15:00:00,20.09,20.18,19.82,19.85,3018500.0,14.6225,14.688,14.4259,14.4478,3018500.0
2008-11-13 15:10:00,19.85,20.17,19.84,20.14,3890400.0,14.4478,14.6807,14.4405,14.6589,3890400.0
2008-11-13 15:20:00,20.13,20.46,20.09,20.45,5104800.0,14.6516,14.8918,14.6225,14.8845,5104800.0
2008-11-13 15:30:00,20.45,20.69,20.42,20.59,5224100.0,14.8845,15.0592,14.8626,14.9864,5224100.0
2008-11-13 15:40:00,20.59,20.97,20.56,20.92,6895500.0,14.9864,15.263,14.9645,15.2266,6895500.0
2008-11-13 15:50:00,20.92,21.24,20.9,21.24,9306200.0,15.2266,15.4595,15.212,15.4595,9306200.0
2008-11-14 09:30:00,20.56,20.7,20.4,20.63,3295800.0,14.9645,15.0664,14.8481,15.0155,3295800.0
2008-11-14 09:40:00,20.63,20.75,20.5,20.71,3028900.0,15.0155,15.1028,14.9209,15.0737,3028900.0
2008-11-14 09:50:00,20.72,20.82,20.65,20.7,1869500.0,15.081,15.1538,15.0301,15.0664,1869500.0
2008-11-14 10:00:00,20.69,20.77,20.46,20.52,2175400.0,15.0592,15.1174,14.8918,14.9354,2175400.0
2008-11-14 10:10:00,20.52,20.63,20.4,20.4,1852700.0,14.9354,15.0155,14.8481,14.8481,1852700.0
2008-11-14 10:20:00,20.4,20.56,20.37,20.52,1672400.0,14.8481,14.9645,14.8263,14.9354,1672400.0
2008-11-14 10:30:00,20.52,20.52,20.35,20.35,1547600.0,14.9354,14.9354,14.8117,14.8117,1547600.0
2008-11-14 10:40:00,20.35,20.42,20.31,20.42,1820400.0,14.8117,14.8626,14.7826,14.8626,1820400.0
2008-11-14 10:50:00,20.41,20.43,20.26,20.27,1039700.0,14.8554,14.8699,14.7462,14.7535,1039700.0
2008-11-14 11:00:00,20.27,20.27,20.08,20.16,2060300.0,14.7535,14.7535,14.6152,14.6734,2060300.0
2008-11-14 11:10:00,20.15,20.29,20.11,20.26,1809900.0,14.6661,14.768,14.637,14.7462,1809900.0
2008-11-14 11:20:00,20.26,20.27,20.13,20.13,1493300.0,14.7462,14.7535,14.6516,14.6516,1493300.0
2008-11-14 11:30:00,20.14,20.22,20.11,20.18,1432000.0,14.6589,14.7171,14.637,14.688,1432000.0
2008-11-14 11:40:00,20.18,20.2,20.1,20.2,1262200.0,14.688,14.7025,14.6297,14.7025,1262200.0
2008-11-14 11:50:00,20.2,20.22,20.08,20.11,1136200.0,14.7025,14.7171,14.6152,14.637,1136200.0
2008-11-14 12:00:00,20.11,20.15,19.88,20.0,1554600.0,14.637,14.6661,14.4696,14.557,1554600.0
2008-11-14 12:10:00,19.99,20.15,19.84,19.91,1565800.0,14.5497,14.6661,14.4405,14.4914,1565800.0
2008-11-14 12:20:00,19.91,20.05,19.9,20.04,1285300.0,14.4914,14.5933,14.4842,14.5861,1285300.0
2008-11-14 12:30:00,20.05,20.2,19.97,20.2,1307400.0,14.5933,14.7025,14.5351,14.7025,1307400.0
2008-11-14 12:40:00,20.19,20.23,20.11,20.11,1029600.0,14.6952,14.7244,14.637,14.637,1029600.0
2008-11-14 12:50:00,20.12,20.24,20.0,20.19,1483600.0,14.6443,14.7316,14.557,14.6952,1483600.0
2008-11-14 13:00:00,20.19,20.19,20.04,20.11,1160500.0,14.6952,14.6952,14.5861,14.637,1160500.0
2008-11-14 13:10:00,20.1,20.1,19.92,19.99,1409700.0,14.6297,14.6297,14.4987,14.5497,1409700.0
2008-11-14 13:20:00,19.99,20.1,19.91,20.09,1410700.0,14.5497,14.6297,14.4914,14.6225,1410700.0
2008-11-14 13:30:00,20.09,20.22,20.07,20.19,1481200.0,14.6225,14.7171,14.6079,14.6952,1481200.0
2008-11-14 13:40:00,20.19,20.29,20.12,20.23,1626300.0,14.6952,14.768,14.6443,14.7244,1626300.0
2008-11-14 13:50:00,20.22,20.49,20.22,20.36,2141600.0,14.7171,14.9136,14.7171,14.819,2141600.0
2008-11-14 14:00:00,20.36,20.58,20.33,20.51,1858000.0,14.819,14.9791,14.7971,14.9282,1858000.0
2008-11-14 14:10:00,20.51,20.74,20.46,20.74,1628100.0,14.9282,15.0956,14.8918,15.0956,1628100.0
2008-11-14 14:20:00,20.74,20.83,20.62,20.76,2700800.0,15.0956,15.1611,15.0082,15.1101,2700800.0
2008-11-14 14:30:00,20.76,20.77,20.57,20.67,1693600.0,15.1101,15.1174,14.9718,15.0446,1693600.0
2008-11-14 14:40:00,20.67,20.95,20.66,20.82,2645300.0,15.0446,15.2484,15.0373,15.1538,2645300.0
2008-11-14 14:50:00,20.82,21.1,20.76,21.06,2917300.0,15.1538,15.3576,15.1101,15.3285,2917300.0
2008-11-14 15:00:00,21.06,21.27,20.95,21.24,4958400.0,15.3285,15.4813,15.2484,15.4595,4958400.0
2008-11-14 15:10:00,21.24,21.34,20.96,20.99,4503300.0,15.4595,15.5323,15.2557,15.2775,4503300.0
2008-11-14 15:20:00,21.0,21.16,20.91,20.99,3425800.0,15.2848,15.4013,15.2193,15.2775,3425800.0
2008-11-14 15:30:00,20.98,21.03,20.7,20.82,3531700.0,15.2702,15.3066,15.0664,15.1538,3531700.0
2008-11-14 15:40:00,20.82,20.84,20.57,20.64,4311600.0,15.1538,15.1683,14.9718,15.0228,4311600.0
2008-11-14 15:50:00,20.65,20.72,19.65,19.98,10080500.0,15.0301,15.081,14.3022,14.5424,10080500.0
2008-11-17 09:30:00,19.7,19.79,19.27,19.32,3911700.0,14.3386,14.4041,14.0256,14.062,3911700.0
2008-11-17 09:40:00,19.32,19.5,19.16,19.47,3860700.0,14.062,14.193,13.9456,14.1712,3860700.0
2008-11-17 09:50:00,19.48,19.53,19.41,19.47,2555500.0,14.1785,14.2149,14.1275,14.1712,2555500.0
2008-11-17 10:00:00,19.48,19.49,19.25,19.35,3045900.0,14.1785,14.1857,14.0111,14.0839,3045900.0
2008-11-17 10:10:00,19.34,19.36,19.2,19.22,2928000.0,14.0766,14.0911,13.9747,13.9892,2928000.0
2008-11-17 10:20:00,19.21,19.29,19.15,19.2,2960100.0,13.982,14.0402,13.9383,13.9747,2960100.0
2008-11-17 10:30:00,19.2,19.29,19.17,19.23,1689900.0,13.9747,14.0402,13.9528,13.9965,1689900.0
2008-11-17 10:40:00,19.22,19.24,19.17,19.24,2005100.0,13.9892,14.0038,13.9528,14.0038,2005100.0
2008-11-17 10:50:00,19.24,19.26,19.15,19.15,1506800.0,14.0038,14.0183,13.9383,13.9383,1506800.0
2008-11-17 11:00:00,19.16,19.42,19.15,19.38,1641700.0,13.9456,14.1348,13.9383,14.1057,1641700.0
2008-11-17 11:10:00,19.37,19.44,19.34,19.43,1679300.0,14.0984,14.1494,14.0766,14.1421,1679300.0
2008-11-17 11:20:00,19.43,19.57,19.43,19.54,1612800.0,14.1421,14.244,14.1421,14.2221,1612800.0
2008-11-17 11:30:00,19.55,19.74,19.51,19.69,2489100.0,14.2294,14.3677,14.2003,14.3313,2489100.0
2008-11-17 11:40:00,19.69,19.82,19.54,19.82,1571900.0,14.3313,14.4259,14.2221,14.4259,1571900.0
2008-11-17 11:50:00,19.81,19.97,19.75,19.92,2002800.0,14.4187,14.5351,14.375,14.4987,2002800.0
2008-11-17 12:00:00,19.92,20.06,19.86,20.04,1996500.0,14.4987,14.6006,14.4551,14.5861,1996500.0
2008-11-17 12:10:00,20.04,20.08,19.94,19.99,1309100.0,14.5861,14.6152,14.5133,14.5497,1309100.0
2008-11-17 12:20:00,19.99,20.13,19.96,20.11,1903500.0,14.5497,14.6516,14.5278,14.637,1903500.0
2008-11-17 12:30:00,20.11,20.24,19.96,20.0,1931300.0,14.637,14.7316,14.5278,14.557,1931300.0
2008-11-17 12:40:00,19.98,20.2,19.93,20.16,2304100.0,14.5424,14.7025,14.506,14.6734,2304100.0
2008-11-17 12:50:00,20.15,20.16,20.0,20.01,1331800.0,14.6661,14.6734,14.557,14.5642,1331800.0
2008-11-17 13:00:00,20.02,20.06,19.93,19.95,1891300.0,14.5715,14.6006,14.506,14.5206,1891300.0
2008-11-17 13:10:00,19.95,20.01,19.9,19.94,1716300.0,14.5206,14.5642,14.4842,14.5133,1716300.0
2008-11-17 13:20:00,19.94,20.0,19.88,20.0,1498800.0,14.5133,14.557,14.4696,14.557,1498800.0
2008-11-17 13:30:00,19.99,20.01,19.89,19.96,1333500.0,14.5497,14.5642,14.4769,14.5278,1333500.0
2008-11-17 13:40:00,19.96,19.98,19.87,19.93,1955400.0,14.5278,14.5424,14.4623,14.506,1955400.0
2008-11-17 13:50:00,19.93,20.0,19.89,19.93,1962100.0,14.506,14.557,14.4769,14.506,1962100.0
2008-11-17 14:00:00,19.93,19.96,19.75,19.91,1673300.0,14.506,14.5278,14.375,14.4914,1673300.0
2008-11-17 14:10:00,19.92,19.96,19.85,19.92,1370400.0,14.4987,14.5278,14.4478,14.4987,1370400.0
2008-11-17 14:20:00,19.92,19.96,19.74,19.77,1605700.0,14.4987,14.5278,14.3677,14.3895,1605700.0
2008-11-17 14:30:00,19.78,19.91,19.69,19.88,1840900.0,14.3968,14.4914,14.3313,14.4696,1840900.0
2008-11-17 14:40:00,19.88,19.97,19.8,19.82,1676300.0,14.4696,14.5351,14.4114,14.4259,1676300.0
2008-11-17 14:50:00,19.82,19.88,19.75,19.79,1437100.0,14.4259,14.4696,14.375,14.4041,1437100.0
2008-11-17 15:00:00,19.79,19.82,19.68,19.82,2478300.0,14.4041,14.4259,14.324,14.4259,2478300.0
2008-11-17 15:10:00,19.82,19.95,19.67,19.9,1800000.0,14.4259,14.5206,14.3168,14.4842,1800000.0
2008-11-17 15:20:00,19.9,19.95,19.75,19.82,1577600.0,14.4842,14.5206,14.375,14.4259,1577600.0
2008-11-17 15:30:00,19.82,19.91,19.56,19.66,2336700.0,14.4259,14.4914,14.2367,14.3095,2336700.0
2008-11-17 15:40:00,19.65,19.77,19.55,19.56,2619300.0,14.3022,14.3895,14.2294,14.2367,2619300.0
2008-11-17 15:50:00,19.56,19.69,19.31,19.32,5955600.0,14.2367,14.3313,14.0547,14.062,5955600.0
2008-11-18 09:30:00,19.49,19.57,19.31,19.52,3254900.0,14.2797,14.3384,14.1479,14.3017,3254900.0
2008-11-18 09:40:00,19.51,19.55,19.26,19.41,2295700.0,14.2944,14.3237,14.1112,14.2211,2295700.0
2008-11-18 09:50:00,19.41,19.44,19.21,19.3,2298600.0,14.2211,14.2431,14.0746,14.1405,2298600.0
2008-11-18 10:00:00,19.3,19.31,19.09,19.14,2863700.0,14.1405,14.1479,13.9867,14.0233,2863700.0
2008-11-18 10:10:00,19.13,19.31,19.12,19.26,2481100.0,14.016,14.1479,14.0087,14.1112,2481100.0
2008-11-18 10:20:00,19.26,19.4,19.21,19.4,2381200.0,14.1112,14.2138,14.0746,14.2138,2381200.0
2008-11-18 10:30:00,19.4,19.51,19.38,19.49,2331400.0,14.2138,14.2944,14.1991,14.2797,2331400.0
2008-11-18 10:40:00,19.48,19.56,19.34,19.38,2088000.0,14.2724,14.331,14.1698,14.1991,2088000.0
2008-11-18 10:50:00,19.39,19.46,19.35,19.45,1444100.0,14.2065,14.2578,14.1772,14.2504,1444100.0
2008-11-18 11:00:00,19.45,19.45,19.23,19.26,2077800.0,14.2504,14.2504,14.0892,14.1112,2077800.0
2008-11-18 11:10:00,19.26,19.29,19.2,19.27,1833400.0,14.1112,14.1332,14.0673,14.1186,1833400.0
2008-11-18 11:20:00,19.26,19.28,19.19,19.25,1646400.0,14.1112,14.1259,14.0599,14.1039,1646400.0
2008-11-18 11:30:00,19.25,19.43,19.22,19.34,1791500.0,14.1039,14.2358,14.0819,14.1698,1791500.0
2008-11-18 11:40:00,19.33,19.39,19.29,19.34,1297500.0,14.1625,14.2065,14.1332,14.1698,1297500.0
2008-11-18 11:50:00,19.34,19.51,19.33,19.51,1357500.0,14.1698,14.2944,14.1625,14.2944,1357500.0
2008-11-18 12:00:00,19.51,19.51,19.4,19.44,1216900.0,14.2944,14.2944,14.2138,14.2431,1216900.0
2008-11-18 12:10:00,19.44,19.54,19.41,19.45,1653900.0,14.2431,14.3164,14.2211,14.2504,1653900.0
2008-11-18 12:20:00,19.45,19.5,19.39,19.48,1527400.0,14.2504,14.2871,14.2065,14.2724,1527400.0
2008-11-18 12:30:00,19.47,19.47,19.34,19.38,1332900.0,14.2651,14.2651,14.1698,14.1991,1332900.0
2008-11-18 12:40:00,19.37,19.44,19.29,19.35,1482500.0,14.1918,14.2431,14.1332,14.1772,1482500.0
2008-11-18 12:50:00,19.35,19.35,19.23,19.24,1138100.0,14.1772,14.1772,14.0892,14.0966,1138100.0
2008-11-18 13:00:00,19.24,19.24,19.05,19.08,1809200.0,14.0966,14.0966,13.9574,13.9793,1809200.0
2008-11-18 13:10:00,19.08,19.13,18.96,19.04,1837300.0,13.9793,14.016,13.8914,13.95,1837300.0
2008-11-18 13:20:00,19.03,19.07,19.0,19.02,1506100.0,13.9427,13.972,13.9207,13.9354,1506100.0
2008-11-18 13:30:00,19.01,19.02,18.88,18.91,2163300.0,13.9281,13.9354,13.8328,13.8548,2163300.0
2008-11-18 13:40:00,18.92,18.97,18.76,18.78,2579600.0,13.8621,13.8988,13.7449,13.7595,2579600.0
2008-11-18 13:50:00,18.78,18.93,18.78,18.9,2533100.0,13.7595,13.8694,13.7595,13.8475,2533100.0
2008-11-18 14:00:00,18.9,18.92,18.75,18.79,2912100.0,13.8475,13.8621,13.7376,13.7669,2912100.0
2008-11-18 14:10:00,18.78,18.91,18.76,18.85,2492500.0,13.7595,13.8548,13.7449,13.8108,2492500.0
2008-11-18 14:20:00,18.85,19.01,18.82,18.93,2230700.0,13.8108,13.9281,13.7889,13.8694,2230700.0
2008-11-18 14:30:00,18.94,18.97,18.8,18.94,2724600.0,13.8768,13.8988,13.7742,13.8768,2724600.0
2008-11-18 14:40:00,18.94,19.06,18.8,18.82,3007500.0,13.8768,13.9647,13.7742,13.7889,3007500.0
2008-11-18 14:50:00,18.82,18.94,18.78,18.87,2353600.0,13.7889,13.8768,13.7595,13.8255,2353600.0
2008-11-18 15:00:00,18.87,19.14,18.84,19.12,2555900.0,13.8255,14.0233,13.8035,14.0087,2555900.0
2008-11-18 15:10:00,19.11,19.21,19.04,19.21,2965200.0,14.0013,14.0746,13.95,14.0746,2965200.0
2008-11-18 15:20:00,19.21,19.36,19.12,19.23,3881100.0,14.0746,14.1845,14.0087,14.0892,3881100.0
2008-11-18 15:30:00,19.22,19.3,19.0,19.23,3961400.0,14.0819,14.1405,13.9207,14.0892,3961400.0
2008-11-18 15:40:00,19.24,19.45,19.15,19.36,5801500.0,14.0966,14.2504,14.0306,14.1845,5801500.0
2008-11-18 15:50:00,19.36,19.66,19.32,19.6,8902700.0,14.1845,14.4043,14.1552,14.3603,8902700.0
2008-11-19 09:30:00,19.6,19.92,19.57,19.78,3437200.0,14.3603,14.5948,14.3384,14.4922,3437200.0
2008-11-19 09:40:00,19.78,19.82,19.59,19.76,2142400.0,14.4922,14.5215,14.353,14.4776,2142400.0
2008-11-19 09:50:00,19.76,19.79,19.6,19.68,1603300.0,14.4776,14.4995,14.3603,14.419,1603300.0
2008-11-19 10:00:00,19.68,19.89,19.66,19.86,2352200.0,14.419,14.5728,14.4043,14.5508,2352200.0
2008-11-19 10:10:00,19.87,19.95,19.77,19.85,2617500.0,14.5582,14.6168,14.4849,14.5435,2617500.0
2008-11-19 10:20:00,19.85,19.95,19.81,19.84,2307300.0,14.5435,14.6168,14.5142,14.5362,2307300.0
2008-11-19 10:30:00,19.83,19.85,19.68,19.73,2325100.0,14.5289,14.5435,14.419,14.4556,2325100.0
2008-11-19 10:40:00,19.73,19.76,19.57,19.59,2466700.0,14.4556,14.4776,14.3384,14.353,2466700.0
2008-11-19 10:50:00,19.58,19.67,19.5,19.52,2246100.0,14.3457,14.4116,14.2871,14.3017,2246100.0
2008-11-19 11:00:00,19.52,19.56,19.45,19.5,2086900.0,14.3017,14.331,14.2504,14.2871,2086900.0
2008-11-19 11:10:00,19.5,19.52,19.29,19.44,2073200.0,14.2871,14.3017,14.1332,14.2431,2073200.0
2008-11-19 11:20:00,19.43,19.43,19.12,19.13,2491600.0,14.2358,14.2358,14.0087,14.016,2491600.0
2008-11-19 11:30:00,19.15,19.17,18.88,18.92,5060100.0,14.0306,14.0453,13.8328,13.8621,5060100.0
2008-11-19 11:40:00,18.92,18.98,18.8,18.92,3411400.0,13.8621,13.9061,13.7742,13.8621,3411400.0
2008-11-19 11:50:00,18.92,19.09,18.92,19.0,1628900.0,13.8621,13.9867,13.8621,13.9207,1628900.0
2008-11-19 12:00:00,19.0,19.1,18.93,19.06,1829500.0,13.9207,13.994,13.8694,13.9647,1829500.0
2008-11-19 12:10:00,19.06,19.06,18.9,18.91,1885600.0,13.9647,13.9647,13.8475,13.8548,1885600.0
2008-11-19 12:20:00,18.91,18.98,18.87,18.91,1125500.0,13.8548,13.9061,13.8255,13.8548,1125500.0
2008-11-19 12:30:00,18.91,19.02,18.88,19.02,1179100.0,13.8548,13.9354,13.8328,13.9354,1179100.0
2008-11-19 12:40:00,19.01,19.04,18.95,18.98,1136000.0,13.9281,13.95,13.8841,13.9061,1136000.0
2008-11-19 12:50:00,18.98,19.01,18.92,18.98,907800.0,13.9061,13.9281,13.8621,13.9061,907800.0
2008-11-19 13:00:00,18.98,19.12,18.96,19.05,1168200.0,13.9061,14.0087,13.8914,13.9574,1168200.0
2008-11-19 13:10:00,19.06,19.08,18.96,19.0,1707200.0,13.9647,13.9793,13.8914,13.9207,1707200.0
2008-11-19 13:20:00,19.0,19.02,18.85,18.85,1301500.0,13.9207,13.9354,13.8108,13.8108,1301500.0
2008-11-19 13:30:00,18.85,18.91,18.78,18.89,1437600.0,13.8108,13.8548,13.7595,13.8401,1437600.0
2008-11-19 13:40:00,18.89,18.98,18.88,18.94,1341900.0,13.8401,13.9061,13.8328,13.8768,1341900.0
2008-11-19 13:50:00,18.94,19.04,18.88,18.99,1422900.0,13.8768,13.95,13.8328,13.9134,1422900.0
2008-11-19 14:00:00,18.99,19.01,18.84,18.94,1938700.0,13.9134,13.9281,13.8035,13.8768,1938700.0
2008-11-19 14:10:00,18.94,19.03,18.9,18.9,1525400.0,13.8768,13.9427,13.8475,13.8475,1525400.0
2008-11-19 14:20:00,18.9,18.95,18.83,18.87,2027300.0,13.8475,13.8841,13.7962,13.8255,2027300.0
2008-11-19 14:30:00,18.87,18.94,18.75,18.82,2045500.0,13.8255,13.8768,13.7376,13.7889,2045500.0
2008-11-19 14:40:00,18.82,19.24,18.82,19.09,3418700.0,13.7889,14.0966,13.7889,13.9867,3418700.0
2008-11-19 14:50:00,19.09,19.19,19.04,19.16,2248000.0,13.9867,14.0599,13.95,14.038,2248000.0
2008-11-19 15:00:00,19.16,19.2,18.97,19.17,2952500.0,14.038,14.0673,13.8988,14.0453,2952500.0
2008-11-19 15:10:00,19.17,19.17,18.86,18.86,2849900.0,14.0453,14.0453,13.8182,13.8182,2849900.0
2008-11-19 15:20:00,18.86,18.96,18.81,18.9,3227300.0,13.8182,13.8914,13.7815,13.8475,3227300.0
2008-11-19 15:30:00,18.9,18.98,18.75,18.75,3084700.0,13.8475,13.9061,13.7376,13.7376,3084700.0
2008-11-19 15:40:00,18.76,18.9,18.43,18.45,6142300.0,13.7449,13.8475,13.5031,13.5178,6142300.0
2008-11-19 15:50:00,18.44,18.48,18.25,18.31,9414100.0,13.5104,13.5397,13.3712,13.4152,9414100.0
2008-11-20 09:30:00,18.12,18.55,18.08,18.29,4800300.0,13.276,13.591,13.2467,13.4005,4800300.0
2008-11-20 09:40:00,18.28,18.32,18.1,18.17,3785900.0,13.3932,13.4225,13.2613,13.3126,3785900.0
2008-11-20 09:50:00,18.17,18.38,18.06,18.14,3785500.0,13.3126,13.4665,13.232,13.2906,3785500.0
2008-11-20 10:00:00,18.13,18.21,18.0,18.09,3919300.0,13.2833,13.3419,13.1881,13.254,3919300.0
2008-11-20 10:10:00,18.09,18.15,18.01,18.02,3248900.0,13.254,13.298,13.1954,13.2027,3248900.0
2008-11-20 10:20:00,18.02,18.3,18.01,18.26,3886900.0,13.2027,13.4079,13.1954,13.3786,3886900.0
2008-11-20 10:30:00,18.26,18.38,18.05,18.09,3940200.0,13.3786,13.4665,13.2247,13.254,3940200.0
2008-11-20 10:40:00,18.1,18.53,18.07,18.34,3422200.0,13.2613,13.5764,13.2394,13.4372,3422200.0
2008-11-20 10:50:00,18.34,18.55,18.25,18.54,3544800.0,13.4372,13.591,13.3712,13.5837,3544800.0
2008-11-20 11:00:00,18.55,18.84,18.54,18.63,4827400.0,13.591,13.8035,13.5837,13.6496,4827400.0
2008-11-20 11:10:00,18.62,18.76,18.44,18.44,3932900.0,13.6423,13.7449,13.5104,13.5104,3932900.0
2008-11-20 11:20:00,18.45,18.49,18.3,18.36,2659700.0,13.5178,13.5471,13.4079,13.4518,2659700.0
2008-11-20 11:30:00,18.35,18.41,18.22,18.34,2096100.0,13.4445,13.4885,13.3493,13.4372,2096100.0
2008-11-20 11:40:00,18.34,18.42,18.26,18.36,1591000.0,13.4372,13.4958,13.3786,13.4518,1591000.0
2008-11-20 11:50:00,18.37,18.37,18.2,18.22,1931800.0,13.4592,13.4592,13.3346,13.3493,1931800.0
2008-11-20 12:00:00,18.21,18.3,18.07,18.14,2018700.0,13.3419,13.4079,13.2394,13.2906,2018700.0
2008-11-20 12:10:00,18.13,18.4,18.13,18.25,2387600.0,13.2833,13.4811,13.2833,13.3712,2387600.0
2008-11-20 12:20:00,18.25,18.57,18.22,18.55,3630500.0,13.3712,13.6057,13.3493,13.591,3630500.0
2008-11-20 12:30:00,18.55,18.69,18.38,18.43,3704900.0,13.591,13.6936,13.4665,13.5031,3704900.0
2008-11-20 12:40:00,18.42,18.68,18.41,18.67,1680700.0,13.4958,13.6863,13.4885,13.679,1680700.0
2008-11-20 12:50:00,18.67,18.73,18.48,18.49,2141000.0,13.679,13.7229,13.5397,13.5471,2141000.0
2008-11-20 13:00:00,18.49,18.5,18.36,18.41,2109100.0,13.5471,13.5544,13.4518,13.4885,2109100.0
2008-11-20 13:10:00,18.41,18.47,18.26,18.26,2648700.0,13.4885,13.5324,13.3786,13.3786,2648700.0
2008-11-20 13:20:00,18.26,18.36,18.15,18.26,2572700.0,13.3786,13.4518,13.298,13.3786,2572700.0
2008-11-20 13:30:00,18.26,18.41,18.21,18.32,2577600.0,13.3786,13.4885,13.3419,13.4225,2577600.0
2008-11-20 13:40:00,18.31,18.54,18.29,18.43,1997600.0,13.4152,13.5837,13.4005,13.5031,1997600.0
2008-11-20 13:50:00,18.43,18.61,18.37,18.58,2201800.0,13.5031,13.635,13.4592,13.613,2201800.0
2008-11-20 14:00:00,18.59,18.64,18.34,18.39,2301800.0,13.6203,13.657,13.4372,13.4738,2301800.0
2008-11-20 14:10:00,18.39,18.45,18.29,18.34,2041800.0,13.4738,13.5178,13.4005,13.4372,2041800.0
2008-11-20 14:20:00,18.34,18.39,18.15,18.17,2336400.0,13.4372,13.4738,13.298,13.3126,2336400.0
2008-11-20 14:30:00,18.17,18.33,18.16,18.28,2110000.0,13.3126,13.4298,13.3053,13.3932,2110000.0
2008-11-20 14:40:00,18.28,18.35,18.13,18.16,2168100.0,13.3932,13.4445,13.2833,13.3053,2168100.0
2008-11-20 14:50:00,18.17,18.27,18.08,18.2,2342900.0,13.3126,13.3859,13.2467,13.3346,2342900.0
2008-11-20 15:00:00,18.19,18.27,18.05,18.11,2513600.0,13.3273,13.3859,13.2247,13.2687,2513600.0
2008-11-20 15:10:00,18.11,18.2,17.95,18.01,3658800.0,13.2687,13.3346,13.1514,13.1954,3658800.0
2008-11-20 15:20:00,18.01,18.12,17.93,18.03,3424900.0,13.1954,13.276,13.1368,13.21,3424900.0
2008-11-20 15:30:00,18.04,18.12,17.66,17.68,4097600.0,13.2174,13.276,12.939,12.9536,4097600.0
2008-11-20 15:40:00,17.69,17.83,17.5,17.75,8942900.0,12.9609,13.0635,12.8217,13.0049,8942900.0
2008-11-20 15:50:00,17.75,17.76,17.5,17.54,13544700.0,13.0049,13.0122,12.8217,12.851,13544700.0
2008-11-21 09:30:00,18.02,18.29,17.98,18.17,9683100.0,13.2027,13.4005,13.1734,13.3126,9683100.0
2008-11-21 09:40:00,18.17,18.6,18.16,18.56,4914300.0,13.3126,13.6277,13.3053,13.5984,4914300.0
2008-11-21 09:50:00,18.55,18.64,18.46,18.59,5798500.0,13.591,13.657,13.5251,13.6203,5798500.0
2008-11-21 10:00:00,18.59,18.62,18.35,18.58,4815600.0,13.6203,13.6423,13.4445,13.613,4815600.0
2008-11-21 10:10:00,18.58,18.61,18.34,18.44,3597900.0,13.613,13.635,13.4372,13.5104,3597900.0
2008-11-21 10:20:00,18.43,18.55,18.3,18.31,2824800.0,13.5031,13.591,13.4079,13.4152,2824800.0
2008-11-21 10:30:00,18.31,18.5,18.25,18.49,3379300.0,13.4152,13.5544,13.3712,13.5471,3379300.0
2008-11-21 10:40:00,18.49,18.52,18.3,18.31,2367700.0,13.5471,13.5691,13.4079,13.4152,2367700.0
2008-11-21 10:50:00,18.31,18.39,18.07,18.26,3443900.0,13.4152,13.4738,13.2394,13.3786,3443900.0
2008-11-21 11:00:00,18.25,18.35,17.98,18.15,3489200.0,13.3712,13.4445,13.1734,13.298,3489200.0
2008-11-21 11:10:00,18.15,18.52,18.15,18.49,3633200.0,13.298,13.5691,13.298,13.5471,3633200.0
2008-11-21 11:20:00,18.49,18.56,18.44,18.51,2649900.0,13.5471,13.5984,13.5104,13.5617,2649900.0
2008-11-21 11:30:00,18.49,18.71,18.49,18.6,3213800.0,13.5471,13.7083,13.5471,13.6277,3213800.0
2008-11-21 11:40:00,18.6,18.74,18.6,18.71,2181200.0,13.6277,13.7302,13.6277,13.7083,2181200.0
2008-11-21 11:50:00,18.71,18.75,18.59,18.64,1871100.0,13.7083,13.7376,13.6203,13.657,1871100.0
2008-11-21 12:00:00,18.63,18.75,18.56,18.68,2239100.0,13.6496,13.7376,13.5984,13.6863,2239100.0
2008-11-21 12:10:00,18.69,18.76,18.6,18.65,1745500.0,13.6936,13.7449,13.6277,13.6643,1745500.0
2008-11-21 12:20:00,18.65,18.78,18.64,18.77,2004300.0,13.6643,13.7595,13.657,13.7522,2004300.0
2008-11-21 12:30:00,18.78,18.98,18.71,18.94,2655500.0,13.7595,13.9061,13.7083,13.8768,2655500.0
2008-11-21 12:40:00,18.94,19.0,18.88,18.89,1785500.0,13.8768,13.9207,13.8328,13.8401,1785500.0
2008-11-21 12:50:00,18.89,18.95,18.87,18.89,2236200.0,13.8401,13.8841,13.8255,13.8401,2236200.0
2008-11-21 13:00:00,18.89,18.9,18.78,18.8,2599700.0,13.8401,13.8475,13.7595,13.7742,2599700.0
2008-11-21 13:10:00,18.81,18.87,18.76,18.83,1610000.0,13.7815,13.8255,13.7449,13.7962,1610000.0
2008-11-21 13:20:00,18.83,18.83,18.57,18.69,2331700.0,13.7962,13.7962,13.6057,13.6936,2331700.0
2008-11-21 13:30:00,18.7,18.76,18.65,18.69,2041400.0,13.7009,13.7449,13.6643,13.6936,2041400.0
2008-11-21 13:40:00,18.7,18.86,18.66,18.76,1553800.0,13.7009,13.8182,13.6716,13.7449,1553800.0
2008-11-21 13:50:00,18.75,18.77,18.63,18.64,2317800.0,13.7376,13.7522,13.6496,13.657,2317800.0
2008-11-21 14:00:00,18.63,18.8,18.55,18.66,3256000.0,13.6496,13.7742,13.591,13.6716,3256000.0
2008-11-21 14:10:00,18.67,18.74,18.58,18.7,2318800.0,13.679,13.7302,13.613,13.7009,2318800.0
2008-11-21 14:20:00,18.7,18.88,18.65,18.65,2949800.0,13.7009,13.8328,13.6643,13.6643,2949800.0
2008-11-21 14:30:00,18.66,18.71,18.61,18.64,3037700.0,13.6716,13.7083,13.635,13.657,3037700.0
2008-11-21 14:40:00,18.65,18.84,18.45,18.76,3491800.0,13.6643,13.8035,13.5178,13.7449,3491800.0
2008-11-21 14:50:00,18.77,18.79,18.55,18.67,2884000.0,13.7522,13.7669,13.591,13.679,2884000.0
2008-11-21 15:00:00,18.67,19.01,18.65,18.92,3871500.0,13.679,13.9281,13.6643,13.8621,3871500.0
2008-11-21 15:10:00,18.9,19.15,18.87,19.07,5814800.0,13.8475,14.0306,13.8255,13.972,5814800.0
2008-11-21 15:20:00,19.07,19.16,18.99,19.09,5248500.0,13.972,14.038,13.9134,13.9867,5248500.0
2008-11-21 15:30:00,19.09,19.48,19.02,19.35,6351300.0,13.9867,14.2724,13.9354,14.1772,6351300.0
2008-11-21 15:40:00,19.35,19.46,19.04,19.44,6876300.0,14.1772,14.2578,13.95,14.2431,6876300.0
2008-11-21 15:50:00,19.43,19.7,19.26,19.69,11232300.0,14.2358,14.4336,14.1112,14.4263,11232300.0
2008-11-24 09:30:00,19.89,20.25,19.87,20.11,4142500.0,14.5728,14.8366,14.5582,14.734,4142500.0
2008-11-24 09:40:00,20.12,20.13,20.01,20.06,2673800.0,14.7413,14.7487,14.6607,14.6974,2673800.0
2008-11-24 09:50:00,20.06,20.47,20.05,20.4,3269600.0,14.6974,14.9978,14.69,14.9465,3269600.0
2008-11-24 10:00:00,20.41,20.64,20.39,20.6,3821500.0,14.9538,15.1223,14.9391,15.093,3821500.0
2008-11-24 10:10:00,20.6,20.9,20.59,20.69,5002700.0,15.093,15.3128,15.0857,15.1589,5002700.0
2008-11-24 10:20:00,20.69,20.94,20.56,20.85,3899500.0,15.1589,15.3421,15.0637,15.2762,3899500.0
2008-11-24 10:30:00,20.85,20.94,20.67,20.68,3432400.0,15.2762,15.3421,15.1443,15.1516,3432400.0
2008-11-24 10:40:00,20.68,20.78,20.54,20.54,2113200.0,15.1516,15.2249,15.049,15.049,2113200.0
2008-11-24 10:50:00,20.54,20.7,20.47,20.7,2105400.0,15.049,15.1663,14.9978,15.1663,2105400.0
2008-11-24 11:00:00,20.7,20.72,20.51,20.57,2353500.0,15.1663,15.1809,15.0271,15.071,2353500.0
2008-11-24 11:10:00,20.57,20.59,20.48,20.52,2384600.0,15.071,15.0857,15.0051,15.0344,2384600.0
2008-11-24 11:20:00,20.52,20.59,20.48,20.53,2677700.0,15.0344,15.0857,15.0051,15.0417,2677700.0
2008-11-24 11:30:00,20.54,20.56,20.45,20.46,3901900.0,15.049,15.0637,14.9831,14.9904,3901900.0
2008-11-24 11:40:00,20.45,20.52,20.4,20.49,2570300.0,14.9831,15.0344,14.9465,15.0124,2570300.0
2008-11-24 11:50:00,20.49,20.65,20.45,20.53,2483700.0,15.0124,15.1296,14.9831,15.0417,2483700.0
2008-11-24 12:00:00,20.54,20.58,20.4,20.41,1867600.0,15.049,15.0784,14.9465,14.9538,1867600.0
2008-11-24 12:10:00,20.41,20.52,20.33,20.4,2487600.0,14.9538,15.0344,14.8952,14.9465,2487600.0
2008-11-24 12:20:00,20.4,20.43,20.15,20.16,2163400.0,14.9465,14.9685,14.7633,14.7706,2163400.0
2008-11-24 12:30:00,20.16,20.31,20.16,20.16,1632800.0,14.7706,14.8805,14.7706,14.7706,1632800.0
2008-11-24 12:40:00,20.16,20.26,20.14,20.2,1784900.0,14.7706,14.8439,14.756,14.7999,1784900.0
2008-11-24 12:50:00,20.2,20.42,20.17,20.38,1849100.0,14.7999,14.9611,14.778,14.9318,1849100.0
2008-11-24 13:00:00,20.39,20.45,20.34,20.35,1566800.0,14.9391,14.9831,14.9025,14.9098,1566800.0
2008-11-24 13:10:00,20.36,20.37,20.22,20.26,1613200.0,14.9172,14.9245,14.8146,14.8439,1613200.0
2008-11-24 13:20:00,20.26,20.33,20.23,20.29,1154300.0,14.8439,14.8952,14.8219,14.8659,1154300.0
2008-11-24 13:30:00,20.31,20.37,20.27,20.32,1386300.0,14.8805,14.9245,14.8512,14.8879,1386300.0
2008-11-24 13:40:00,20.31,20.34,20.24,20.31,1313800.0,14.8805,14.9025,14.8292,14.8805,1313800.0
2008-11-24 13:50:00,20.31,20.47,20.3,20.45,1866000.0,14.8805,14.9978,14.8732,14.9831,1866000.0
2008-11-24 14:00:00,20.45,20.46,20.27,20.32,1812700.0,14.9831,14.9904,14.8512,14.8879,1812700.0
2008-11-24 14:10:00,20.33,20.38,20.27,20.34,1683900.0,14.8952,14.9318,14.8512,14.9025,1683900.0
2008-11-24 14:20:00,20.35,20.47,20.32,20.41,2786600.0,14.9098,14.9978,14.8879,14.9538,2786600.0
2008-11-24 14:30:00,20.41,20.5,20.38,20.43,2011900.0,14.9538,15.0197,14.9318,14.9685,2011900.0
2008-11-24 14:40:00,20.43,20.49,20.3,20.31,2011600.0,14.9685,15.0124,14.8732,14.8805,2011600.0
2008-11-24 14:50:00,20.31,20.48,20.27,20.43,1619300.0,14.8805,15.0051,14.8512,14.9685,1619300.0
2008-11-24 15:00:00,20.44,20.75,20.36,20.75,2695700.0,14.9758,15.2029,14.9172,15.2029,2695700.0
2008-11-24 15:10:00,20.74,20.81,20.63,20.66,2851300.0,15.1956,15.2469,15.115,15.137,2851300.0
2008-11-24 15:20:00,20.66,20.75,20.52,20.74,4074600.0,15.137,15.2029,15.0344,15.1956,4074600.0
2008-11-24 15:30:00,20.74,20.84,20.68,20.77,3111300.0,15.1956,15.2688,15.1516,15.2176,3111300.0
2008-11-24 15:40:00,20.78,20.91,20.68,20.68,4928800.0,15.2249,15.3201,15.1516,15.1516,4928800.0
2008-11-24 15:50:00,20.69,20.82,20.26,20.69,12081900.0,15.1589,15.2542,14.8439,15.1589,12081900.0
2008-11-25 09:30:00,20.85,20.93,20.59,20.75,4349500.0,15.2762,15.3348,15.0857,15.2029,4349500.0
2008-11-25 09:40:00,20.75,20.79,20.6,20.63,2839500.0,15.2029,15.2322,15.093,15.115,2839500.0
2008-11-25 09:50:00,20.63,20.69,20.21,20.34,2699500.0,15.115,15.1589,14.8073,14.9025,2699500.0
2008-11-25 10:00:00,20.36,20.5,20.33,20.49,2766600.0,14.9172,15.0197,14.8952,15.0124,2766600.0
2008-11-25 10:10:00,20.5,20.52,20.32,20.35,1591300.0,15.0197,15.0344,14.8879,14.9098,1591300.0
2008-11-25 10:20:00,20.35,20.37,20.23,20.37,2106100.0,14.9098,14.9245,14.8219,14.9245,2106100.0
2008-11-25 10:30:00,20.36,20.44,20.2,20.2,1823000.0,14.9172,14.9758,14.7999,14.7999,1823000.0
2008-11-25 10:40:00,20.2,20.24,20.0,20.01,1394000.0,14.7999,14.8292,14.6534,14.6607,1394000.0
2008-11-25 10:50:00,20.01,20.05,19.94,19.97,2425800.0,14.6607,14.69,14.6094,14.6314,2425800.0
2008-11-25 11:00:00,19.97,20.0,19.78,19.91,1787300.0,14.6314,14.6534,14.4922,14.5875,1787300.0
2008-11-25 11:10:00,19.91,20.02,19.9,20.0,1715800.0,14.5875,14.6681,14.5801,14.6534,1715800.0
2008-11-25 11:20:00,19.99,20.02,19.95,20.0,1056900.0,14.6461,14.6681,14.6168,14.6534,1056900.0
2008-11-25 11:30:00,20.0,20.05,19.98,19.99,1404000.0,14.6534,14.69,14.6388,14.6461,1404000.0
2008-11-25 11:40:00,20.0,20.2,19.98,20.13,1309200.0,14.6534,14.7999,14.6388,14.7487,1309200.0
2008-11-25 11:50:00,20.12,20.22,20.1,20.11,1459900.0,14.7413,14.8146,14.7267,14.734,1459900.0
2008-11-25 12:00:00,20.12,20.15,20.01,20.07,1314800.0,14.7413,14.7633,14.6607,14.7047,1314800.0
2008-11-25 12:10:00,20.06,20.08,19.94,19.96,1759800.0,14.6974,14.712,14.6094,14.6241,1759800.0
2008-11-25 12:20:00,19.95,19.97,19.85,19.9,1218800.0,14.6168,14.6314,14.5435,14.5801,1218800.0
2008-11-25 12:30:00,19.89,19.93,19.81,19.87,1327000.0,14.5728,14.6021,14.5142,14.5582,1327000.0
2008-11-25 12:40:00,19.87,19.89,19.74,19.74,1251200.0,14.5582,14.5728,14.4629,14.4629,1251200.0
2008-11-25 12:50:00,19.74,19.87,19.7,19.75,1537300.0,14.4629,14.5582,14.4336,14.4702,1537300.0
2008-11-25 13:00:00,19.76,19.9,19.73,19.89,1064200.0,14.4776,14.5801,14.4556,14.5728,1064200.0
2008-11-25 13:10:00,19.89,19.91,19.79,19.86,1276100.0,14.5728,14.5875,14.4995,14.5508,1276100.0
2008-11-25 13:20:00,19.86,19.99,19.8,19.91,1137700.0,14.5508,14.6461,14.5069,14.5875,1137700.0
2008-11-25 13:30:00,19.9,20.0,19.9,19.98,1051700.0,14.5801,14.6534,14.5801,14.6388,1051700.0
2008-11-25 13:40:00,19.98,20.0,19.88,19.95,888700.0,14.6388,14.6534,14.5655,14.6168,888700.0
2008-11-25 13:50:00,19.95,20.0,19.84,19.85,1191200.0,14.6168,14.6534,14.5362,14.5435,1191200.0
2008-11-25 14:00:00,19.84,19.91,19.8,19.84,1177200.0,14.5362,14.5875,14.5069,14.5362,1177200.0
2008-11-25 14:10:00,19.83,19.84,19.55,19.72,1889900.0,14.5289,14.5362,14.3237,14.4483,1889900.0
2008-11-25 14:20:00,19.72,19.74,19.61,19.65,1765000.0,14.4483,14.4629,14.3677,14.397,1765000.0
2008-11-25 14:30:00,19.66,19.81,19.61,19.77,1417900.0,14.4043,14.5142,14.3677,14.4849,1417900.0
2008-11-25 14:40:00,19.77,19.87,19.74,19.86,1300500.0,14.4849,14.5582,14.4629,14.5508,1300500.0
2008-11-25 14:50:00,19.85,20.02,19.76,19.99,1794600.0,14.5435,14.6681,14.4776,14.6461,1794600.0
2008-11-25 15:00:00,19.99,20.24,19.99,20.13,2998100.0,14.6461,14.8292,14.6461,14.7487,2998100.0
2008-11-25 15:10:00,20.13,20.21,20.07,20.12,2039900.0,14.7487,14.8073,14.7047,14.7413,2039900.0
2008-11-25 15:20:00,20.12,20.17,20.0,20.11,2228800.0,14.7413,14.778,14.6534,14.734,2228800.0
2008-11-25 15:30:00,20.12,20.24,20.01,20.13,2445900.0,14.7413,14.8292,14.6607,14.7487,2445900.0
2008-11-25 15:40:00,20.13,20.4,20.1,20.27,4296100.0,14.7487,14.9465,14.7267,14.8512,4296100.0
2008-11-25 15:50:00,20.28,20.31,20.0,20.0,7532600.0,14.8586,14.8805,14.6534,14.6534,7532600.0
2008-11-26 09:30:00,19.75,20.08,19.73,19.97,2136500.0,14.4702,14.712,14.4556,14.6314,2136500.0
2008-11-26 09:40:00,19.96,20.15,19.94,20.12,1914900.0,14.6241,14.7633,14.6094,14.7413,1914900.0
2008-11-26 09:50:00,20.13,20.39,20.1,20.35,1987600.0,14.7487,14.9391,14.7267,14.9098,1987600.0
2008-11-26 10:00:00,20.36,20.39,20.27,20.29,2084500.0,14.9172,14.9391,14.8512,14.8659,2084500.0
2008-11-26 10:10:00,20.29,20.45,20.24,20.41,1962700.0,14.8659,14.9831,14.8292,14.9538,1962700.0
2008-11-26 10:20:00,20.41,20.45,20.29,20.31,1560800.0,14.9538,14.9831,14.8659,14.8805,1560800.0
2008-11-26 10:30:00,20.31,20.35,20.1,20.3,1708700.0,14.8805,14.9098,14.7267,14.8732,1708700.0
2008-11-26 10:40:00,20.3,20.35,20.21,20.23,1195500.0,14.8732,14.9098,14.8073,14.8219,1195500.0
2008-11-26 10:50:00,20.23,20.49,20.22,20.42,1551000.0,14.8219,15.0124,14.8146,14.9611,1551000.0
2008-11-26 11:00:00,20.43,20.47,20.32,20.38,1397600.0,14.9685,14.9978,14.8879,14.9318,1397600.0
2008-11-26 11:10:00,20.37,20.56,20.37,20.55,1377100.0,14.9245,15.0637,14.9245,15.0564,1377100.0
2008-11-26 11:20:00,20.55,20.63,20.47,20.48,1932000.0,15.0564,15.115,14.9978,15.0051,1932000.0
2008-11-26 11:30:00,20.48,20.59,20.46,20.49,1257400.0,15.0051,15.0857,14.9904,15.0124,1257400.0
2008-11-26 11:40:00,20.48,20.59,20.34,20.57,1611800.0,15.0051,15.0857,14.9025,15.071,1611800.0
2008-11-26 11:50:00,20.56,20.58,20.34,20.36,1150800.0,15.0637,15.0784,14.9025,14.9172,1150800.0
2008-11-26 12:00:00,20.36,20.39,20.27,20.27,1117000.0,14.9172,14.9391,14.8512,14.8512,1117000.0
2008-11-26 12:10:00,20.27,20.31,20.22,20.26,954200.0,14.8512,14.8805,14.8146,14.8439,954200.0
2008-11-26 12:20:00,20.26,20.3,20.2,20.27,1030700.0,14.8439,14.8732,14.7999,14.8512,1030700.0
2008-11-26 12:30:00,20.26,20.32,20.22,20.28,785800.0,14.8439,14.8879,14.8146,14.8586,785800.0
2008-11-26 12:40:00,20.29,20.42,20.26,20.39,1412700.0,14.8659,14.9611,14.8439,14.9391,1412700.0
2008-11-26 12:50:00,20.38,20.4,20.3,20.32,501400.0,14.9318,14.9465,14.8732,14.8879,501400.0
2008-11-26 13:00:00,20.33,20.45,20.32,20.43,960900.0,14.8952,14.9831,14.8879,14.9685,960900.0
2008-11-26 13:10:00,20.43,20.44,20.36,20.4,748600.0,14.9685,14.9758,14.9172,14.9465,748600.0
2008-11-26 13:20:00,20.4,20.42,20.3,20.33,673300.0,14.9465,14.9611,14.8732,14.8952,673300.0
2008-11-26 13:30:00,20.33,20.39,20.27,20.37,1055200.0,14.8952,14.9391,14.8512,14.9245,1055200.0
2008-11-26 13:40:00,20.37,20.38,20.28,20.29,930400.0,14.9245,14.9318,14.8586,14.8659,930400.0
2008-11-26 13:50:00,20.3,20.33,20.25,20.27,774500.0,14.8732,14.8952,14.8366,14.8512,774500.0
2008-11-26 14:00:00,20.27,20.27,20.17,20.23,723400.0,14.8512,14.8512,14.778,14.8219,723400.0
2008-11-26 14:10:00,20.24,20.29,20.19,20.24,793200.0,14.8292,14.8659,14.7926,14.8292,793200.0
2008-11-26 14:20:00,20.24,20.32,20.21,20.27,842100.0,14.8292,14.8879,14.8073,14.8512,842100.0
2008-11-26 14:30:00,20.27,20.4,20.26,20.28,1564800.0,14.8512,14.9465,14.8439,14.8586,1564800.0
2008-11-26 14:40:00,20.28,20.35,20.24,20.28,1812500.0,14.8586,14.9098,14.8292,14.8586,1812500.0
2008-11-26 14:50:00,20.28,20.37,20.24,20.34,2142100.0,14.8586,14.9245,14.8292,14.9025,2142100.0
2008-11-26 15:00:00,20.34,20.4,20.3,20.32,1803800.0,14.9025,14.9465,14.8732,14.8879,1803800.0
2008-11-26 15:10:00,20.32,20.45,20.3,20.38,1830000.0,14.8879,14.9831,14.8732,14.9318,1830000.0
2008-11-26 15:20:00,20.38,20.4,20.3,20.38,1972500.0,14.9318,14.9465,14.8732,14.9318,1972500.0
2008-11-26 15:30:00,20.38,20.41,20.28,20.29,2228100.0,14.9318,14.9538,14.8586,14.8659,2228100.0
2008-11-26 15:40:00,20.3,20.33,20.13,20.17,3010700.0,14.8732,14.8952,14.7487,14.778,3010700.0
2008-11-26 15:50:00,20.17,20.49,20.17,20.49,4311900.0,14.778,15.0124,14.778,15.0124,4311900.0
2008-11-28 09:30:00,20.23,20.31,20.08,20.19,1875700.0,14.8219,14.8805,14.712,14.7926,1875700.0
2008-11-28 09:40:00,20.19,20.19,20.02,20.13,1490200.0,14.7926,14.7926,14.6681,14.7487,1490200.0
2008-11-28 09:50:00,20.12,20.2,20.05,20.09,705200.0,14.7413,14.7999,14.69,14.7193,705200.0
2008-11-28 10:00:00,20.09,20.18,20.08,20.18,790800.0,14.7193,14.7853,14.712,14.7853,790800.0
2008-11-28 10:10:00,20.18,20.19,20.03,20.09,956200.0,14.7853,14.7926,14.6754,14.7193,956200.0
2008-11-28 10:20:00,20.09,20.13,20.05,20.07,719500.0,14.7193,14.7487,14.69,14.7047,719500.0
2008-11-28 10:30:00,20.07,20.13,20.05,20.05,1054200.0,14.7047,14.7487,14.69,14.69,1054200.0
2008-11-28 10:40:00,20.06,20.11,20.02,20.04,778300.0,14.6974,14.734,14.6681,14.6827,778300.0
2008-11-28 10:50:00,20.04,20.09,20.03,20.08,567400.0,14.6827,14.7193,14.6754,14.712,567400.0
2008-11-28 11:00:00,20.08,20.1,20.05,20.07,680200.0,14.712,14.7267,14.69,14.7047,680200.0
2008-11-28 11:10:00,20.07,20.11,20.04,20.05,591700.0,14.7047,14.734,14.6827,14.69,591700.0
2008-11-28 11:20:00,20.06,20.13,20.05,20.1,839600.0,14.6974,14.7487,14.69,14.7267,839600.0
2008-11-28 11:30:00,20.11,20.12,20.05,20.08,961800.0,14.734,14.7413,14.69,14.712,961800.0
2008-11-28 11:40:00,20.08,20.14,20.06,20.11,722800.0,14.712,14.756,14.6974,14.734,722800.0
2008-11-28 11:50:00,20.11,20.17,20.1,20.14,985200.0,14.734,14.778,14.7267,14.756,985200.0
2008-11-28 12:00:00,20.15,20.21,20.11,20.18,948800.0,14.7633,14.8073,14.734,14.7853,948800.0
2008-11-28 12:10:00,20.18,20.25,20.17,20.24,1125400.0,14.7853,14.8366,14.778,14.8292,1125400.0
2008-11-28 12:20:00,20.24,20.25,20.15,20.16,775400.0,14.8292,14.8366,14.7633,14.7706,775400.0
2008-11-28 12:30:00,20.16,20.19,20.12,20.15,1093800.0,14.7706,14.7926,14.7413,14.7633,1093800.0
2008-11-28 12:40:00,20.15,20.19,20.1,20.15,1243900.0,14.7633,14.7926,14.7267,14.7633,1243900.0
2008-11-28 12:50:00,20.14,20.24,20.14,20.23,3239900.0,14.756,14.8292,14.756,14.8219,3239900.0
2008-12-01 09:30:00,19.88,19.95,19.7,19.73,3412600.0,14.5655,14.6168,14.4336,14.4556,3412600.0
2008-12-01 09:40:00,19.73,19.9,19.59,19.79,2032800.0,14.4556,14.5801,14.353,14.4995,2032800.0
2008-12-01 09:50:00,19.79,19.8,19.59,19.64,1964100.0,14.4995,14.5069,14.353,14.3896,1964100.0
2008-12-01 10:00:00,19.64,19.74,19.61,19.7,1354000.0,14.3896,14.4629,14.3677,14.4336,1354000.0
2008-12-01 10:10:00,19.7,19.74,19.63,19.67,1637700.0,14.4336,14.4629,14.3823,14.4116,1637700.0
2008-12-01 10:20:00,19.63,19.66,19.58,19.64,1574800.0,14.3823,14.4043,14.3457,14.3896,1574800.0
2008-12-01 10:30:00,19.64,19.68,19.58,19.64,1076600.0,14.3896,14.419,14.3457,14.3896,1076600.0
2008-12-01 10:40:00,19.63,19.67,19.62,19.63,1519700.0,14.3823,14.4116,14.375,14.3823,1519700.0
2008-12-01 10:50:00,19.63,19.65,19.49,19.54,2152600.0,14.3823,14.397,14.2797,14.3164,2152600.0
2008-12-01 11:00:00,19.53,19.54,19.44,19.47,2132700.0,14.309,14.3164,14.2431,14.2651,2132700.0
2008-12-01 11:10:00,19.47,19.56,19.46,19.55,1127200.0,14.2651,14.331,14.2578,14.3237,1127200.0
2008-12-01 11:20:00,19.55,19.57,19.47,19.48,817200.0,14.3237,14.3384,14.2651,14.2724,817200.0
2008-12-01 11:30:00,19.47,19.57,19.46,19.52,1253400.0,14.2651,14.3384,14.2578,14.3017,1253400.0
2008-12-01 11:40:00,19.52,19.6,19.52,19.54,1257500.0,14.3017,14.3603,14.3017,14.3164,1257500.0
2008-12-01 11:50:00,19.54,19.55,19.48,19.5,810400.0,14.3164,14.3237,14.2724,14.2871,810400.0
2008-12-01 12:00:00,19.5,19.53,19.47,19.49,579200.0,14.2871,14.309,14.2651,14.2797,579200.0
2008-12-01 12:10:00,19.5,19.54,19.43,19.45,513100.0,14.2871,14.3164,14.2358,14.2504,513100.0
2008-12-01 12:20:00,19.45,19.46,19.4,19.44,1184100.0,14.2504,14.2578,14.2138,14.2431,1184100.0
2008-12-01 12:30:00,19.44,19.47,19.37,19.41,919600.0,14.2431,14.2651,14.1918,14.2211,919600.0
2008-12-01 12:40:00,19.41,19.42,19.37,19.38,633500.0,14.2211,14.2285,14.1918,14.1991,633500.0
2008-12-01 12:50:00,19.38,19.39,19.33,19.34,1094000.0,14.1991,14.2065,14.1625,14.1698,1094000.0
2008-12-01 13:00:00,19.35,19.35,19.26,19.27,820300.0,14.1772,14.1772,14.1112,14.1186,820300.0
2008-12-01 13:10:00,19.27,19.33,19.24,19.31,1215100.0,14.1186,14.1625,14.0966,14.1479,1215100.0
2008-12-01 13:20:00,19.32,19.36,19.28,19.31,1875000.0,14.1552,14.1845,14.1259,14.1479,1875000.0
2008-12-01 13:30:00,19.3,19.38,19.27,19.27,1215500.0,14.1405,14.1991,14.1186,14.1186,1215500.0
2008-12-01 13:40:00,19.27,19.31,19.15,19.18,2227900.0,14.1186,14.1479,14.0306,14.0526,2227900.0
2008-12-01 13:50:00,19.17,19.2,19.1,19.17,1518900.0,14.0453,14.0673,13.994,14.0453,1518900.0
2008-12-01 14:00:00,19.17,19.17,19.07,19.12,1575400.0,14.0453,14.0453,13.972,14.0087,1575400.0
2008-12-01 14:10:00,19.12,19.16,19.03,19.09,1625500.0,14.0087,14.038,13.9427,13.9867,1625500.0
2008-12-01 14:20:00,19.08,19.15,19.03,19.14,1528400.0,13.9793,14.0306,13.9427,14.0233,1528400.0
2008-12-01 14:30:00,19.14,19.15,19.03,19.07,1551600.0,14.0233,14.0306,13.9427,13.972,1551600.0
2008-12-01 14:40:00,19.07,19.16,19.04,19.15,1682600.0,13.972,14.038,13.95,14.0306,1682600.0
2008-12-01 14:50:00,19.15,19.29,19.14,19.17,2161000.0,14.0306,14.1332,14.0233,14.0453,2161000.0
2008-12-01 15:00:00,19.18,19.25,19.09,19.09,1836800.0,14.0526,14.1039,13.9867,13.9867,1836800.0
2008-12-01 15:10:00,19.09,19.18,19.04,19.07,1400200.0,13.9867,14.0526,13.95,13.972,1400200.0
2008-12-01 15:20:00,19.06,19.08,19.0,19.02,1546200.0,13.9647,13.9793,13.9207,13.9354,1546200.0
2008-12-01 15:30:00,19.01,19.06,18.96,18.96,2324700.0,13.9281,13.9647,13.8914,13.8914,2324700.0
2008-12-01 15:40:00,18.96,19.03,18.75,18.85,4074100.0,13.8914,13.9427,13.7376,13.8108,4074100.0
2008-12-01 15:50:00,18.85,18.87,18.61,18.61,7448000.0,13.8108,13.8255,13.635,13.635,7448000.0
2008-12-02 09:30:00,18.98,19.01,18.57,18.65,2927900.0,13.9061,13.9281,13.6057,13.6643,2927900.0
2008-12-02 09:40:00,18.66,18.7,18.56,18.69,1557900.0,13.6716,13.7009,13.5984,13.6936,1557900.0
2008-12-02 09:50:00,18.68,18.82,18.67,18.8,1911100.0,13.6863,13.7889,13.679,13.7742,1911100.0
2008-12-02 10:00:00,18.79,18.92,18.76,18.87,2148300.0,13.7669,13.8621,13.7449,13.8255,2148300.0
2008-12-02 10:10:00,18.87,18.96,18.83,18.92,1907300.0,13.8255,13.8914,13.7962,13.8621,1907300.0
2008-12-02 10:20:00,18.92,18.96,18.84,18.93,2112800.0,13.8621,13.8914,13.8035,13.8694,2112800.0
2008-12-02 10:30:00,18.93,19.08,18.91,19.06,1883200.0,13.8694,13.9793,13.8548,13.9647,1883200.0
2008-12-02 10:40:00,19.06,19.12,19.01,19.05,1088600.0,13.9647,14.0087,13.9281,13.9574,1088600.0
2008-12-02 10:50:00,19.06,19.11,19.02,19.04,1032700.0,13.9647,14.0013,13.9354,13.95,1032700.0
2008-12-02 11:00:00,19.04,19.06,18.94,19.0,935100.0,13.95,13.9647,13.8768,13.9207,935100.0
2008-12-02 11:10:00,19.01,19.04,18.9,18.93,874000.0,13.9281,13.95,13.8475,13.8694,874000.0
2008-12-02 11:20:00,18.93,19.1,18.89,19.05,952300.0,13.8694,13.994,13.8401,13.9574,952300.0
2008-12-02 11:30:00,19.05,19.12,18.98,19.02,1276300.0,13.9574,14.0087,13.9061,13.9354,1276300.0
2008-12-02 11:40:00,19.02,19.17,19.0,19.17,1192300.0,13.9354,14.0453,13.9207,14.0453,1192300.0
2008-12-02 11:50:00,19.17,19.28,18.9,19.21,1090600.0,14.0453,14.1259,13.8475,14.0746,1090600.0
2008-12-02 12:00:00,19.2,19.28,18.75,19.2,1309800.0,14.0673,14.1259,13.7376,14.0673,1309800.0
2008-12-02 12:10:00,19.21,19.24,19.15,19.21,1029000.0,14.0746,14.0966,14.0306,14.0746,1029000.0
2008-12-02 12:20:00,19.21,19.3,19.21,19.27,1078200.0,14.0746,14.1405,14.0746,14.1186,1078200.0
2008-12-02 12:30:00,19.27,19.3,19.21,19.22,943000.0,14.1186,14.1405,14.0746,14.0819,943000.0
2008-12-02 12:40:00,19.22,19.23,19.13,19.16,954800.0,14.0819,14.0892,14.016,14.038,954800.0
2008-12-02 12:50:00,19.15,19.23,19.1,19.23,1054000.0,14.0306,14.0892,13.994,14.0892,1054000.0
2008-12-02 13:00:00,19.22,19.27,19.17,19.2,1098000.0,14.0819,14.1186,14.0453,14.0673,1098000.0
2008-12-02 13:10:00,19.2,19.31,19.19,19.26,1048400.0,14.0673,14.1479,14.0599,14.1112,1048400.0
2008-12-02 13:20:00,19.25,19.29,19.22,19.23,1102600.0,14.1039,14.1332,14.0819,14.0892,1102600.0
2008-12-02 13:30:00,19.24,19.24,19.1,19.13,1342700.0,14.0966,14.0966,13.994,14.016,1342700.0
2008-12-02 13:40:00,19.13,19.16,19.06,19.08,1346000.0,14.016,14.038,13.9647,13.9793,1346000.0
2008-12-02 13:50:00,19.08,19.09,19.0,19.01,1427600.0,13.9793,13.9867,13.9207,13.9281,1427600.0
2008-12-02 14:00:00,19.01,19.07,18.75,18.77,1840000.0,13.9281,13.972,13.7376,13.7522,1840000.0
2008-12-02 14:10:00,18.77,18.85,18.75,18.83,2216900.0,13.7522,13.8108,13.7376,13.7962,2216900.0
2008-12-02 14:20:00,18.82,18.83,18.63,18.73,1994000.0,13.7889,13.7962,13.6496,13.7229,1994000.0
2008-12-02 14:30:00,18.74,18.81,18.66,18.78,1936200.0,13.7302,13.7815,13.6716,13.7595,1936200.0
2008-12-02 14:40:00,18.78,18.84,18.72,18.78,1664600.0,13.7595,13.8035,13.7156,13.7595,1664600.0
2008-12-02 14:50:00,18.78,18.94,18.74,18.92,1590300.0,13.7595,13.8768,13.7302,13.8621,1590300.0
2008-12-02 15:00:00,18.91,18.92,18.63,18.68,1834300.0,13.8548,13.8621,13.6496,13.6863,1834300.0
2008-12-02 15:10:00,18.67,18.92,18.65,18.92,1036100.0,13.679,13.8621,13.6643,13.8621,1036100.0
2008-12-02 15:20:00,18.91,19.13,18.84,19.05,1493000.0,13.8548,14.016,13.8035,13.9574,1493000.0
2008-12-02 15:30:00,19.06,19.19,19.03,19.07,1545800.0,13.9647,14.0599,13.9427,13.972,1545800.0
2008-12-02 15:40:00,19.07,19.11,18.8,18.82,1662900.0,13.972,14.0013,13.7742,13.7889,1662900.0
2008-12-02 15:50:00,18.83,19.18,18.71,19.16,4191400.0,13.7962,14.0526,13.7083,14.038,4191400.0
2008-12-03 09:30:00,18.65,19.05,18.6,19.05,2265800.0,13.6643,13.9574,13.6277,13.9574,2265800.0
2008-12-03 09:40:00,19.04,19.17,18.95,19.04,2625400.0,13.95,14.0453,13.8841,13.95,2625400.0
2008-12-03 09:50:00,19.05,19.1,18.87,18.94,2130600.0,13.9574,13.994,13.8255,13.8768,2130600.0
2008-12-03 10:00:00,18.94,19.23,18.83,19.1,1622000.0,13.8768,14.0892,13.7962,13.994,1622000.0
2008-12-03 10:10:00,19.1,19.17,19.0,19.0,1329300.0,13.994,14.0453,13.9207,13.9207,1329300.0
2008-12-03 10:20:00,19.01,19.27,18.96,19.26,1649700.0,13.9281,14.1186,13.8914,14.1112,1649700.0
2008-12-03 10:30:00,19.27,19.34,19.21,19.26,1884100.0,14.1186,14.1698,14.0746,14.1112,1884100.0
2008-12-03 10:40:00,19.26,19.4,19.21,19.36,1763400.0,14.1112,14.2138,14.0746,14.1845,1763400.0
2008-12-03 10:50:00,19.36,19.51,19.29,19.5,1540700.0,14.1845,14.2944,14.1332,14.2871,1540700.0
2008-12-03 11:00:00,19.5,19.53,19.38,19.41,1684300.0,14.2871,14.309,14.1991,14.2211,1684300.0
2008-12-03 11:10:00,19.41,19.62,19.4,19.56,1256600.0,14.2211,14.375,14.2138,14.331,1256600.0
2008-12-03 11:20:00,19.56,19.66,19.5,19.51,1491700.0,14.331,14.4043,14.2871,14.2944,1491700.0
2008-12-03 11:30:00,19.51,19.53,19.42,19.52,1477700.0,14.2944,14.309,14.2285,14.3017,1477700.0
2008-12-03 11:40:00,19.51,19.65,19.37,19.41,1727000.0,14.2944,14.397,14.1918,14.2211,1727000.0
2008-12-03 11:50:00,19.41,19.76,19.4,19.73,1912000.0,14.2211,14.4776,14.2138,14.4556,1912000.0
2008-12-03 12:00:00,19.73,19.74,19.47,19.48,1579700.0,14.4556,14.4629,14.2651,14.2724,1579700.0
2008-12-03 12:10:00,19.48,19.55,19.4,19.41,1261500.0,14.2724,14.3237,14.2138,14.2211,1261500.0
2008-12-03 12:20:00,19.41,19.54,19.39,19.49,1117500.0,14.2211,14.3164,14.2065,14.2797,1117500.0
2008-12-03 12:30:00,19.5,19.63,19.49,19.62,1257400.0,14.2871,14.3823,14.2797,14.375,1257400.0
2008-12-03 12:40:00,19.62,19.64,19.56,19.59,1111000.0,14.375,14.3896,14.331,14.353,1111000.0
2008-12-03 12:50:00,19.59,19.7,19.54,19.62,677900.0,14.353,14.4336,14.3164,14.375,677900.0
2008-12-03 13:00:00,19.63,19.65,19.49,19.52,837600.0,14.3823,14.397,14.2797,14.3017,837600.0
2008-12-03 13:10:00,19.51,19.56,19.44,19.52,628600.0,14.2944,14.331,14.2431,14.3017,628600.0
2008-12-03 13:20:00,19.52,19.56,19.3,19.3,1094500.0,14.3017,14.331,14.1405,14.1405,1094500.0
2008-12-03 13:30:00,19.3,19.34,19.22,19.24,847300.0,14.1405,14.1698,14.0819,14.0966,847300.0
2008-12-03 13:40:00,19.24,19.24,19.06,19.18,1737500.0,14.0966,14.0966,13.9647,14.0526,1737500.0
2008-12-03 13:50:00,19.18,19.19,19.09,19.16,1654000.0,14.0526,14.0599,13.9867,14.038,1654000.0
2008-12-03 14:00:00,19.15,19.24,18.92,18.99,2684600.0,14.0306,14.0966,13.8621,13.9134,2684600.0
2008-12-03 14:10:00,18.98,19.15,18.97,19.11,1836900.0,13.9061,14.0306,13.8988,14.0013,1836900.0
2008-12-03 14:20:00,19.11,19.36,19.11,19.31,1549200.0,14.0013,14.1845,14.0013,14.1479,1549200.0
2008-12-03 14:30:00,19.3,19.51,19.3,19.4,2461000.0,14.1405,14.2944,14.1405,14.2138,2461000.0
2008-12-03 14:40:00,19.39,19.57,19.38,19.46,1995900.0,14.2065,14.3384,14.1991,14.2578,1995900.0
2008-12-03 14:50:00,19.46,19.55,19.44,19.45,1861200.0,14.2578,14.3237,14.2431,14.2504,1861200.0
2008-12-03 15:00:00,19.45,19.53,19.3,19.5,2180900.0,14.2504,14.309,14.1405,14.2871,2180900.0
2008-12-03 15:10:00,19.5,19.52,19.35,19.45,2532600.0,14.2871,14.3017,14.1772,14.2504,2532600.0
2008-12-03 15:20:00,19.45,19.53,19.35,19.48,2465600.0,14.2504,14.309,14.1772,14.2724,2465600.0
2008-12-03 15:30:00,19.48,19.61,19.39,19.59,3210300.0,14.2724,14.3677,14.2065,14.353,3210300.0
2008-12-03 15:40:00,19.6,19.79,19.59,19.74,4142300.0,14.3603,14.4995,14.353,14.4629,4142300.0
2008-12-03 15:50:00,19.74,19.9,19.7,19.83,6555000.0,14.4629,14.5801,14.4336,14.5289,6555000.0
2008-12-04 09:30:00,19.4,19.76,19.36,19.74,2806200.0,14.2138,14.4776,14.1845,14.4629,2806200.0
2008-12-04 09:40:00,19.75,19.92,19.7,19.78,2480800.0,14.4702,14.5948,14.4336,14.4922,2480800.0
2008-12-04 09:50:00,19.8,19.83,19.59,19.6,1387800.0,14.5069,14.5289,14.353,14.3603,1387800.0
2008-12-04 10:00:00,19.61,19.77,19.57,19.66,1636300.0,14.3677,14.4849,14.3384,14.4043,1636300.0
2008-12-04 10:10:00,19.66,19.7,19.52,19.63,2039600.0,14.4043,14.4336,14.3017,14.3823,2039600.0
2008-12-04 10:20:00,19.63,19.74,19.59,19.59,2158800.0,14.3823,14.4629,14.353,14.353,2158800.0
2008-12-04 10:30:00,19.59,19.74,19.58,19.71,1787900.0,14.353,14.4629,14.3457,14.4409,1787900.0
2008-12-04 10:40:00,19.71,19.76,19.61,19.61,1646200.0,14.4409,14.4776,14.3677,14.3677,1646200.0
2008-12-04 10:50:00,19.61,19.88,19.58,19.86,1619700.0,14.3677,14.5655,14.3457,14.5508,1619700.0
2008-12-04 11:00:00,19.85,19.87,19.69,19.7,1178100.0,14.5435,14.5582,14.4263,14.4336,1178100.0
2008-12-04 11:10:00,19.7,19.8,19.64,19.75,1294300.0,14.4336,14.5069,14.3896,14.4702,1294300.0
2008-12-04 11:20:00,19.75,19.87,19.7,19.84,1125400.0,14.4702,14.5582,14.4336,14.5362,1125400.0
2008-12-04 11:30:00,19.83,19.84,19.6,19.65,1319200.0,14.5289,14.5362,14.3603,14.397,1319200.0
2008-12-04 11:40:00,19.65,19.7,19.55,19.61,1101500.0,14.397,14.4336,14.3237,14.3677,1101500.0
2008-12-04 11:50:00,19.61,19.67,19.55,19.58,1169000.0,14.3677,14.4116,14.3237,14.3457,1169000.0
2008-12-04 12:00:00,19.58,19.6,19.44,19.48,1043700.0,14.3457,14.3603,14.2431,14.2724,1043700.0
2008-12-04 12:10:00,19.48,19.49,19.41,19.42,890000.0,14.2724,14.2797,14.2211,14.2285,890000.0
2008-12-04 12:20:00,19.42,19.52,19.4,19.48,1115100.0,14.2285,14.3017,14.2138,14.2724,1115100.0
2008-12-04 12:30:00,19.48,19.57,19.45,19.54,1011300.0,14.2724,14.3384,14.2504,14.3164,1011300.0
2008-12-04 12:40:00,19.54,19.59,19.5,19.56,575000.0,14.3164,14.353,14.2871,14.331,575000.0
2008-12-04 12:50:00,19.56,19.57,19.48,19.53,774400.0,14.331,14.3384,14.2724,14.309,774400.0
2008-12-04 13:00:00,19.53,19.56,19.46,19.46,875800.0,14.309,14.331,14.2578,14.2578,875800.0
2008-12-04 13:10:00,19.46,19.49,19.4,19.45,645400.0,14.2578,14.2797,14.2138,14.2504,645400.0
2008-12-04 13:20:00,19.45,19.5,19.39,19.39,796900.0,14.2504,14.2871,14.2065,14.2065,796900.0
2008-12-04 13:30:00,19.39,19.54,19.37,19.47,1016400.0,14.2065,14.3164,14.1918,14.2651,1016400.0
2008-12-04 13:40:00,19.47,19.53,19.39,19.45,1112100.0,14.2651,14.309,14.2065,14.2504,1112100.0
2008-12-04 13:50:00,19.45,19.59,19.43,19.5,959900.0,14.2504,14.353,14.2358,14.2871,959900.0
2008-12-04 14:00:00,19.5,19.56,19.49,19.53,998500.0,14.2871,14.331,14.2797,14.309,998500.0
2008-12-04 14:10:00,19.53,19.56,19.43,19.45,1022800.0,14.309,14.331,14.2358,14.2504,1022800.0
2008-12-04 14:20:00,19.44,19.53,19.42,19.45,979600.0,14.2431,14.309,14.2285,14.2504,979600.0
2008-12-04 14:30:00,19.46,19.64,19.46,19.6,1143200.0,14.2578,14.3896,14.2578,14.3603,1143200.0
2008-12-04 14:40:00,19.61,19.61,19.38,19.43,1624300.0,14.3677,14.3677,14.1991,14.2358,1624300.0
2008-12-04 14:50:00,19.43,19.52,19.36,19.36,1048000.0,14.2358,14.3017,14.1845,14.1845,1048000.0
2008-12-04 15:00:00,19.36,19.4,19.01,19.09,2833800.0,14.1845,14.2138,13.9281,13.9867,2833800.0
2008-12-04 15:10:00,19.09,19.19,18.89,18.96,2682000.0,13.9867,14.0599,13.8401,13.8914,2682000.0
2008-12-04 15:20:00,18.96,18.98,18.79,18.83,3761800.0,13.8914,13.9061,13.7669,13.7962,3761800.0
2008-12-04 15:30:00,18.82,18.91,18.79,18.86,3595200.0,13.7889,13.8548,13.7669,13.8182,3595200.0
2008-12-04 15:40:00,18.85,19.13,18.84,19.0,5280200.0,13.8108,14.016,13.8035,13.9207,5280200.0
2008-12-04 15:50:00,19.0,19.19,18.9,19.11,7039600.0,13.9207,14.0599,13.8475,14.0013,7039600.0
2008-12-05 09:30:00,18.9,18.99,18.73,18.92,2693200.0,13.8475,13.9134,13.7229,13.8621,2693200.0
2008-12-05 09:40:00,18.92,18.97,18.74,18.74,1971800.0,13.8621,13.8988,13.7302,13.7302,1971800.0
2008-12-05 09:50:00,18.74,18.85,18.67,18.68,1868800.0,13.7302,13.8108,13.679,13.6863,1868800.0
2008-12-05 10:00:00,18.67,18.74,18.61,18.68,2197800.0,13.679,13.7302,13.635,13.6863,2197800.0
2008-12-05 10:10:00,18.68,18.69,18.53,18.59,2068500.0,13.6863,13.6936,13.5764,13.6203,2068500.0
2008-12-05 10:20:00,18.59,18.65,18.53,18.58,1641200.0,13.6203,13.6643,13.5764,13.613,1641200.0
2008-12-05 10:30:00,18.58,18.66,18.52,18.56,1470800.0,13.613,13.6716,13.5691,13.5984,1470800.0
2008-12-05 10:40:00,18.56,18.66,18.47,18.66,2188400.0,13.5984,13.6716,13.5324,13.6716,2188400.0
2008-12-05 10:50:00,18.66,18.71,18.58,18.65,1501400.0,13.6716,13.7083,13.613,13.6643,1501400.0
2008-12-05 11:00:00,18.65,18.7,18.62,18.69,1190800.0,13.6643,13.7009,13.6423,13.6936,1190800.0
2008-12-05 11:10:00,18.7,18.75,18.6,18.69,1250200.0,13.7009,13.7376,13.6277,13.6936,1250200.0
2008-12-05 11:20:00,18.69,18.72,18.61,18.67,924400.0,13.6936,13.7156,13.635,13.679,924400.0
2008-12-05 11:30:00,18.67,18.72,18.62,18.7,1774600.0,13.679,13.7156,13.6423,13.7009,1774600.0
2008-12-05 11:40:00,18.71,18.74,18.61,18.69,1706400.0,13.7083,13.7302,13.635,13.6936,1706400.0
2008-12-05 11:50:00,18.69,18.78,18.65,18.7,1280100.0,13.6936,13.7595,13.6643,13.7009,1280100.0
2008-12-05 12:00:00,18.7,18.76,18.65,18.75,978900.0,13.7009,13.7449,13.6643,13.7376,978900.0
2008-12-05 12:10:00,18.76,18.76,18.68,18.74,759900.0,13.7449,13.7449,13.6863,13.7302,759900.0
2008-12-05 12:20:00,18.73,18.8,18.72,18.8,912800.0,13.7229,13.7742,13.7156,13.7742,912800.0
2008-12-05 12:30:00,18.79,18.8,18.66,18.7,921200.0,13.7669,13.7742,13.6716,13.7009,921200.0
2008-12-05 12:40:00,18.7,18.72,18.62,18.67,1062200.0,13.7009,13.7156,13.6423,13.679,1062200.0
2008-12-05 12:50:00,18.68,18.69,18.6,18.68,918900.0,13.6863,13.6936,13.6277,13.6863,918900.0
2008-12-05 13:00:00,18.68,18.82,18.67,18.77,992700.0,13.6863,13.7889,13.679,13.7522,992700.0
2008-12-05 13:10:00,18.76,18.88,18.76,18.81,1324300.0,13.7449,13.8328,13.7449,13.7815,1324300.0
2008-12-05 13:20:00,18.82,18.86,18.7,18.72,1419900.0,13.7889,13.8182,13.7009,13.7156,1419900.0
2008-12-05 13:30:00,18.71,18.83,18.71,18.78,1046600.0,13.7083,13.7962,13.7083,13.7595,1046600.0
2008-12-05 13:40:00,18.79,18.99,18.73,18.98,1551400.0,13.7669,13.9134,13.7229,13.9061,1551400.0
2008-12-05 13:50:00,18.97,19.22,18.97,19.13,2898100.0,13.8988,14.0819,13.8988,14.016,2898100.0
2008-12-05 14:00:00,19.13,19.19,19.05,19.05,1596500.0,14.016,14.0599,13.9574,13.9574,1596500.0
2008-12-05 14:10:00,19.05,19.13,19.0,19.07,1576600.0,13.9574,14.016,13.9207,13.972,1576600.0
2008-12-05 14:20:00,19.07,19.21,19.02,19.14,1873400.0,13.972,14.0746,13.9354,14.0233,1873400.0
2008-12-05 14:30:00,19.14,19.3,19.09,19.3,1957100.0,14.0233,14.1405,13.9867,14.1405,1957100.0
2008-12-05 14:40:00,19.3,19.71,19.29,19.68,3146000.0,14.1405,14.4409,14.1332,14.419,3146000.0
2008-12-05 14:50:00,19.69,19.69,19.49,19.53,2925600.0,14.4263,14.4263,14.2797,14.309,2925600.0
2008-12-05 15:00:00,19.53,19.61,19.37,19.49,3435100.0,14.309,14.3677,14.1918,14.2797,3435100.0
2008-12-05 15:10:00,19.49,19.74,19.45,19.61,3310000.0,14.2797,14.4629,14.2504,14.3677,3310000.0
2008-12-05 15:20:00,19.61,19.73,19.52,19.71,2637000.0,14.3677,14.4556,14.3017,14.4409,2637000.0
2008-12-05 15:30:00,19.71,19.86,19.66,19.79,3980000.0,14.4409,14.5508,14.4043,14.4995,3980000.0
2008-12-05 15:40:00,19.79,19.87,19.65,19.72,5214900.0,14.4995,14.5582,14.397,14.4483,5214900.0
2008-12-05 15:50:00,19.72,19.98,19.72,19.83,8789800.0,14.4483,14.6388,14.4483,14.5289,8789800.0
2008-12-08 09:30:00,20.36,20.5,20.25,20.43,4886300.0,14.9172,15.0197,14.8366,14.9685,4886300.0
2008-12-08 09:40:00,20.43,20.47,20.22,20.33,2838400.0,14.9685,14.9978,14.8146,14.8952,2838400.0
2008-12-08 09:50:00,20.33,20.37,20.16,20.19,2108900.0,14.8952,14.9245,14.7706,14.7926,2108900.0
2008-12-08 10:00:00,20.19,20.43,20.14,20.37,2938900.0,14.7926,14.9685,14.756,14.9245,2938900.0
2008-12-08 10:10:00,20.37,20.41,20.31,20.4,2672100.0,14.9245,14.9538,14.8805,14.9465,2672100.0
2008-12-08 10:20:00,20.4,20.56,20.38,20.48,3565400.0,14.9465,15.0637,14.9318,15.0051,3565400.0
2008-12-08 10:30:00,20.49,20.67,20.48,20.66,2113500.0,15.0124,15.1443,15.0051,15.137,2113500.0
2008-12-08 10:40:00,20.66,20.79,20.65,20.72,2745300.0,15.137,15.2322,15.1296,15.1809,2745300.0
2008-12-08 10:50:00,20.72,20.77,20.56,20.6,1966000.0,15.1809,15.2176,15.0637,15.093,1966000.0
2008-12-08 11:00:00,20.6,20.71,20.59,20.69,2014100.0,15.093,15.1736,15.0857,15.1589,2014100.0
2008-12-08 11:10:00,20.69,20.71,20.6,20.65,1842100.0,15.1589,15.1736,15.093,15.1296,1842100.0
2008-12-08 11:20:00,20.65,20.68,20.62,20.65,1454400.0,15.1296,15.1516,15.1077,15.1296,1454400.0
2008-12-08 11:30:00,20.65,20.72,20.54,20.64,2013800.0,15.1296,15.1809,15.049,15.1223,2013800.0
2008-12-08 11:40:00,20.64,20.66,20.57,20.65,1056000.0,15.1223,15.137,15.071,15.1296,1056000.0
2008-12-08 11:50:00,20.65,20.71,20.61,20.66,1568300.0,15.1296,15.1736,15.1003,15.137,1568300.0
2008-12-08 12:00:00,20.66,20.75,20.64,20.66,1445000.0,15.137,15.2029,15.1223,15.137,1445000.0
2008-12-08 12:10:00,20.67,20.77,20.58,20.75,1495900.0,15.1443,15.2176,15.0784,15.2029,1495900.0
2008-12-08 12:20:00,20.75,20.84,20.74,20.82,1428200.0,15.2029,15.2688,15.1956,15.2542,1428200.0
2008-12-08 12:30:00,20.82,20.85,20.76,20.77,1574000.0,15.2542,15.2762,15.2102,15.2176,1574000.0
2008-12-08 12:40:00,20.76,20.8,20.71,20.76,1531300.0,15.2102,15.2395,15.1736,15.2102,1531300.0
2008-12-08 12:50:00,20.76,20.82,20.67,20.7,1479600.0,15.2102,15.2542,15.1443,15.1663,1479600.0
2008-12-08 13:00:00,20.7,20.84,20.7,20.81,1820300.0,15.1663,15.2688,15.1663,15.2469,1820300.0
2008-12-08 13:10:00,20.82,20.87,20.75,20.78,1596000.0,15.2542,15.2908,15.2029,15.2249,1596000.0
2008-12-08 13:20:00,20.78,20.89,20.73,20.87,1605700.0,15.2249,15.3055,15.1883,15.2908,1605700.0
2008-12-08 13:30:00,20.86,20.87,20.73,20.84,2116600.0,15.2835,15.2908,15.1883,15.2688,2116600.0
2008-12-08 13:40:00,20.84,20.89,20.81,20.81,1124500.0,15.2688,15.3055,15.2469,15.2469,1124500.0
2008-12-08 13:50:00,20.82,20.86,20.69,20.74,2168200.0,15.2542,15.2835,15.1589,15.1956,2168200.0
2008-12-08 14:00:00,20.74,20.84,20.69,20.82,1949100.0,15.1956,15.2688,15.1589,15.2542,1949100.0
2008-12-08 14:10:00,20.81,20.89,20.8,20.89,1124900.0,15.2469,15.3055,15.2395,15.3055,1124900.0
2008-12-08 14:20:00,20.88,20.99,20.88,20.96,2068000.0,15.2982,15.3787,15.2982,15.3568,2068000.0
2008-12-08 14:30:00,20.96,20.97,20.85,20.89,1638300.0,15.3568,15.3641,15.2762,15.3055,1638300.0
2008-12-08 14:40:00,20.9,21.1,20.88,21.06,2534200.0,15.3128,15.4593,15.2982,15.43,2534200.0
2008-12-08 14:50:00,21.04,21.08,20.97,21.08,2145800.0,15.4154,15.4447,15.3641,15.4447,2145800.0
2008-12-08 15:00:00,21.07,21.09,20.99,21.06,2151500.0,15.4374,15.452,15.3787,15.43,2151500.0
2008-12-08 15:10:00,21.07,21.2,21.05,21.16,3166300.0,15.4374,15.5326,15.4227,15.5033,3166300.0
2008-12-08 15:20:00,21.16,21.25,21.04,21.13,3281200.0,15.5033,15.5692,15.4154,15.4813,3281200.0
2008-12-08 15:30:00,21.12,21.2,20.94,20.98,3895900.0,15.474,15.5326,15.3421,15.3714,3895900.0
2008-12-08 15:40:00,20.98,21.08,20.76,20.89,5603600.0,15.3714,15.4447,15.2102,15.3055,5603600.0
2008-12-08 15:50:00,20.89,21.02,20.81,21.01,9643200.0,15.3055,15.4007,15.2469,15.3934,9643200.0
2008-12-09 09:30:00,20.62,20.78,20.57,20.76,2107700.0,15.1077,15.2249,15.071,15.2102,2107700.0
2008-12-09 09:40:00,20.76,20.9,20.7,20.81,2040000.0,15.2102,15.3128,15.1663,15.2469,2040000.0
2008-12-09 09:50:00,20.82,20.88,20.66,20.71,1521000.0,15.2542,15.2982,15.137,15.1736,1521000.0
2008-12-09 10:00:00,20.71,20.9,20.69,20.78,1898600.0,15.1736,15.3128,15.1589,15.2249,1898600.0
2008-12-09 10:10:00,20.78,21.11,20.78,21.03,2378800.0,15.2249,15.4667,15.2249,15.4081,2378800.0
2008-12-09 10:20:00,21.03,21.04,20.9,20.92,1576000.0,15.4081,15.4154,15.3128,15.3275,1576000.0
2008-12-09 10:30:00,20.91,21.15,20.91,21.13,1932200.0,15.3201,15.496,15.3201,15.4813,1932200.0
2008-12-09 10:40:00,21.12,21.24,21.09,21.22,1955000.0,15.474,15.5619,15.452,15.5473,1955000.0
2008-12-09 10:50:00,21.22,21.25,21.16,21.18,1396000.0,15.5473,15.5692,15.5033,15.518,1396000.0
2008-12-09 11:00:00,21.19,21.25,21.15,21.21,2050900.0,15.5253,15.5692,15.496,15.5399,2050900.0
2008-12-09 11:10:00,21.2,21.24,21.15,21.21,1269100.0,15.5326,15.5619,15.496,15.5399,1269100.0
2008-12-09 11:20:00,21.21,21.24,21.18,21.18,1656700.0,15.5399,15.5619,15.518,15.518,1656700.0
2008-12-09 11:30:00,21.19,21.22,21.08,21.11,1463200.0,15.5253,15.5473,15.4447,15.4667,1463200.0
2008-12-09 11:40:00,21.11,21.18,21.11,21.14,1346300.0,15.4667,15.518,15.4667,15.4886,1346300.0
2008-12-09 11:50:00,21.14,21.18,21.05,21.07,1085400.0,15.4886,15.518,15.4227,15.4374,1085400.0
2008-12-09 12:00:00,21.07,21.18,21.03,21.11,1413600.0,15.4374,15.518,15.4081,15.4667,1413600.0
2008-12-09 12:10:00,21.11,21.13,21.01,21.04,1253700.0,15.4667,15.4813,15.3934,15.4154,1253700.0
2008-12-09 12:20:00,21.05,21.05,20.94,21.02,1582500.0,15.4227,15.4227,15.3421,15.4007,1582500.0
2008-12-09 12:30:00,21.03,21.19,21.02,21.18,1654100.0,15.4081,15.5253,15.4007,15.518,1654100.0
2008-12-09 12:40:00,21.19,21.23,20.98,21.18,853900.0,15.5253,15.5546,15.3714,15.518,853900.0
2008-12-09 12:50:00,21.19,21.2,21.07,21.08,860600.0,15.5253,15.5326,15.4374,15.4447,860600.0
2008-12-09 13:00:00,21.09,21.13,21.0,21.12,704500.0,15.452,15.4813,15.3861,15.474,704500.0
2008-12-09 13:10:00,21.11,21.15,20.92,20.92,1368300.0,15.4667,15.496,15.3275,15.3275,1368300.0
2008-12-09 13:20:00,20.92,20.99,20.83,20.83,966000.0,15.3275,15.3787,15.2615,15.2615,966000.0
2008-12-09 13:30:00,20.84,20.9,20.75,20.83,1494200.0,15.2688,15.3128,15.2029,15.2615,1494200.0
2008-12-09 13:40:00,20.83,20.94,20.8,20.94,884400.0,15.2615,15.3421,15.2395,15.3421,884400.0
2008-12-09 13:50:00,20.94,20.94,20.77,20.81,903400.0,15.3421,15.3421,15.2176,15.2469,903400.0
2008-12-09 14:00:00,20.81,20.83,20.59,20.65,1518900.0,15.2469,15.2615,15.0857,15.1296,1518900.0
2008-12-09 14:10:00,20.65,20.72,20.59,20.68,1409400.0,15.1296,15.1809,15.0857,15.1516,1409400.0
2008-12-09 14:20:00,20.69,20.7,20.47,20.55,1729900.0,15.1589,15.1663,14.9978,15.0564,1729900.0
2008-12-09 14:30:00,20.56,20.59,20.47,20.57,1357100.0,15.0637,15.0857,14.9978,15.071,1357100.0
2008-12-09 14:40:00,20.58,20.71,20.56,20.65,1591100.0,15.0784,15.1736,15.0637,15.1296,1591100.0
2008-12-09 14:50:00,20.66,20.84,20.6,20.76,1899200.0,15.137,15.2688,15.093,15.2102,1899200.0
2008-12-09 15:00:00,20.76,20.93,20.76,20.88,2392500.0,15.2102,15.3348,15.2102,15.2982,2392500.0
2008-12-09 15:10:00,20.89,20.89,20.77,20.89,2290800.0,15.3055,15.3055,15.2176,15.3055,2290800.0
2008-12-09 15:20:00,20.89,20.93,20.6,20.63,2405000.0,15.3055,15.3348,15.093,15.115,2405000.0
2008-12-09 15:30:00,20.64,20.71,20.55,20.61,2418800.0,15.1223,15.1736,15.0564,15.1003,2418800.0
2008-12-09 15:40:00,20.61,20.77,20.57,20.59,3305000.0,15.1003,15.2176,15.071,15.0857,3305000.0
2008-12-09 15:50:00,20.58,20.67,20.46,20.64,5523600.0,15.0784,15.1443,14.9904,15.1223,5523600.0
2008-12-10 09:30:00,20.82,20.95,20.71,20.77,2325400.0,15.2542,15.3494,15.1736,15.2176,2325400.0
2008-12-10 09:40:00,20.78,20.79,20.5,20.7,1769300.0,15.2249,15.2322,15.0197,15.1663,1769300.0
2008-12-10 09:50:00,20.7,20.84,20.67,20.8,1408700.0,15.1663,15.2688,15.1443,15.2395,1408700.0
2008-12-10 10:00:00,20.8,20.82,20.7,20.73,1279600.0,15.2395,15.2542,15.1663,15.1883,1279600.0
2008-12-10 10:10:00,20.73,20.82,20.7,20.8,959300.0,15.1883,15.2542,15.1663,15.2395,959300.0
2008-12-10 10:20:00,20.8,20.81,20.58,20.61,1454300.0,15.2395,15.2469,15.0784,15.1003,1454300.0
2008-12-10 10:30:00,20.61,20.69,20.52,20.65,1296200.0,15.1003,15.1589,15.0344,15.1296,1296200.0
2008-12-10 10:40:00,20.65,20.68,20.5,20.54,1264300.0,15.1296,15.1516,15.0197,15.049,1264300.0
2008-12-10 10:50:00,20.54,20.57,20.38,20.39,1344700.0,15.049,15.071,14.9318,14.9391,1344700.0
2008-12-10 11:00:00,20.39,20.47,20.34,20.41,900900.0,14.9391,14.9978,14.9025,14.9538,900900.0
2008-12-10 11:10:00,20.42,20.64,20.4,20.6,1426000.0,14.9611,15.1223,14.9465,15.093,1426000.0
2008-12-10 11:20:00,20.61,20.75,20.58,20.75,1293700.0,15.1003,15.2029,15.0784,15.2029,1293700.0
2008-12-10 11:30:00,20.75,20.81,20.7,20.75,1198300.0,15.2029,15.2469,15.1663,15.2029,1198300.0
2008-12-10 11:40:00,20.76,20.88,20.73,20.83,1597800.0,15.2102,15.2982,15.1883,15.2615,1597800.0
2008-12-10 11:50:00,20.82,20.9,20.78,20.82,894500.0,15.2542,15.3128,15.2249,15.2542,894500.0
2008-12-10 12:00:00,20.82,20.89,20.79,20.83,827600.0,15.2542,15.3055,15.2322,15.2615,827600.0
2008-12-10 12:10:00,20.83,20.96,20.82,20.92,1341800.0,15.2615,15.3568,15.2542,15.3275,1341800.0
2008-12-10 12:20:00,20.91,20.92,20.74,20.77,1103000.0,15.3201,15.3275,15.1956,15.2176,1103000.0
2008-12-10 12:30:00,20.78,20.81,20.71,20.76,874600.0,15.2249,15.2469,15.1736,15.2102,874600.0
2008-12-10 12:40:00,20.76,20.76,20.62,20.66,921300.0,15.2102,15.2102,15.1077,15.137,921300.0
2008-12-10 12:50:00,20.66,20.73,20.55,20.62,774400.0,15.137,15.1883,15.0564,15.1077,774400.0
2008-12-10 13:00:00,20.62,20.73,20.61,20.71,675700.0,15.1077,15.1883,15.1003,15.1736,675700.0
2008-12-10 13:10:00,20.7,20.82,20.7,20.79,1133400.0,15.1663,15.2542,15.1663,15.2322,1133400.0
2008-12-10 13:20:00,20.78,20.8,20.7,20.71,909500.0,15.2249,15.2395,15.1663,15.1736,909500.0
2008-12-10 13:30:00,20.71,20.75,20.62,20.66,1091600.0,15.1736,15.2029,15.1077,15.137,1091600.0
2008-12-10 13:40:00,20.66,20.79,20.6,20.77,1316300.0,15.137,15.2322,15.093,15.2176,1316300.0
2008-12-10 13:50:00,20.76,20.76,20.55,20.55,1936300.0,15.2102,15.2102,15.0564,15.0564,1936300.0
2008-12-10 14:00:00,20.56,20.58,20.46,20.49,1607800.0,15.0637,15.0784,14.9904,15.0124,1607800.0
2008-12-10 14:10:00,20.49,20.5,20.41,20.48,1973100.0,15.0124,15.0197,14.9538,15.0051,1973100.0
2008-12-10 14:20:00,20.49,20.49,20.3,20.4,2123700.0,15.0124,15.0124,14.8732,14.9465,2123700.0
2008-12-10 14:30:00,20.4,20.48,20.32,20.47,1496600.0,14.9465,15.0051,14.8879,14.9978,1496600.0
2008-12-10 14:40:00,20.47,20.59,20.43,20.44,1726500.0,14.9978,15.0857,14.9685,14.9758,1726500.0
2008-12-10 14:50:00,20.45,20.55,20.39,20.51,1464800.0,14.9831,15.0564,14.9391,15.0271,1464800.0
2008-12-10 15:00:00,20.51,20.62,20.44,20.58,1637500.0,15.0271,15.1077,14.9758,15.0784,1637500.0
2008-12-10 15:10:00,20.58,20.67,20.52,20.57,1233600.0,15.0784,15.1443,15.0344,15.071,1233600.0
2008-12-10 15:20:00,20.57,20.74,20.53,20.69,1632600.0,15.071,15.1956,15.0417,15.1589,1632600.0
2008-12-10 15:30:00,20.7,20.71,20.45,20.45,2153800.0,15.1663,15.1736,14.9831,14.9831,2153800.0
2008-12-10 15:40:00,20.45,20.9,20.45,20.64,3513400.0,14.9831,15.3128,14.9831,15.1223,3513400.0
2008-12-10 15:50:00,20.63,20.73,20.55,20.58,2779500.0,15.115,15.1883,15.0564,15.0784,2779500.0
2008-12-11 09:30:00,20.1,20.12,19.74,20.04,4626200.0,14.7267,14.7413,14.4629,14.6827,4626200.0
2008-12-11 09:40:00,20.04,20.08,19.87,19.98,2821700.0,14.6827,14.712,14.5582,14.6388,2821700.0
2008-12-11 09:50:00,19.97,20.01,19.87,19.98,1548600.0,14.6314,14.6607,14.5582,14.6388,1548600.0
2008-12-11 10:00:00,19.99,20.07,19.91,20.0,2040800.0,14.6461,14.7047,14.5875,14.6534,2040800.0
2008-12-11 10:10:00,20.0,20.03,19.94,20.01,2174200.0,14.6534,14.6754,14.6094,14.6607,2174200.0
2008-12-11 10:20:00,20.02,20.07,19.97,20.0,3305700.0,14.6681,14.7047,14.6314,14.6534,3305700.0
2008-12-11 10:30:00,20.0,20.05,19.96,19.99,1792800.0,14.6534,14.69,14.6241,14.6461,1792800.0
2008-12-11 10:40:00,19.99,20.0,19.93,19.96,1415300.0,14.6461,14.6534,14.6021,14.6241,1415300.0
2008-12-11 10:50:00,19.97,19.97,19.82,19.87,1590400.0,14.6314,14.6314,14.5215,14.5582,1590400.0
2008-12-11 11:00:00,19.87,19.9,19.82,19.86,1195400.0,14.5582,14.5801,14.5215,14.5508,1195400.0
2008-12-11 11:10:00,19.86,19.99,19.85,19.97,1467200.0,14.5508,14.6461,14.5435,14.6314,1467200.0
2008-12-11 11:20:00,19.98,20.0,19.87,19.88,1474000.0,14.6388,14.6534,14.5582,14.5655,1474000.0
2008-12-11 11:30:00,19.88,19.9,19.77,19.82,1296300.0,14.5655,14.5801,14.4849,14.5215,1296300.0
2008-12-11 11:40:00,19.83,19.93,19.82,19.93,866900.0,14.5289,14.6021,14.5215,14.6021,866900.0
2008-12-11 11:50:00,19.93,19.97,19.86,19.96,807900.0,14.6021,14.6314,14.5508,14.6241,807900.0
2008-12-11 12:00:00,19.96,20.02,19.92,19.93,1368300.0,14.6241,14.6681,14.5948,14.6021,1368300.0
2008-12-11 12:10:00,19.93,19.98,19.84,19.98,1148600.0,14.6021,14.6388,14.5362,14.6388,1148600.0
2008-12-11 12:20:00,19.98,19.98,19.88,19.88,439300.0,14.6388,14.6388,14.5655,14.5655,439300.0
2008-12-11 12:30:00,19.89,19.94,19.82,19.82,969500.0,14.5728,14.6094,14.5215,14.5215,969500.0
2008-12-11 12:40:00,19.82,19.88,19.78,19.86,1237800.0,14.5215,14.5655,14.4922,14.5508,1237800.0
2008-12-11 12:50:00,19.87,19.94,19.85,19.88,1227700.0,14.5582,14.6094,14.5435,14.5655,1227700.0
2008-12-11 13:00:00,19.87,19.89,19.75,19.76,1597200.0,14.5582,14.5728,14.4702,14.4776,1597200.0
2008-12-11 13:10:00,19.76,19.78,19.74,19.76,1468400.0,14.4776,14.4922,14.4629,14.4776,1468400.0
2008-12-11 13:20:00,19.75,19.78,19.7,19.74,1890500.0,14.4702,14.4922,14.4336,14.4629,1890500.0
2008-12-11 13:30:00,19.75,19.84,19.75,19.82,1663000.0,14.4702,14.5362,14.4702,14.5215,1663000.0
2008-12-11 13:40:00,19.83,19.86,19.8,19.81,1734900.0,14.5289,14.5508,14.5069,14.5142,1734900.0
2008-12-11 13:50:00,19.8,19.81,19.68,19.7,1055900.0,14.5069,14.5142,14.419,14.4336,1055900.0
2008-12-11 14:00:00,19.7,19.79,19.69,19.72,933900.0,14.4336,14.4995,14.4263,14.4483,933900.0
2008-12-11 14:10:00,19.72,19.73,19.68,19.71,714100.0,14.4483,14.4556,14.419,14.4409,714100.0
2008-12-11 14:20:00,19.71,19.74,19.65,19.68,1116700.0,14.4409,14.4629,14.397,14.419,1116700.0
2008-12-11 14:30:00,19.69,19.74,19.66,19.72,1297000.0,14.4263,14.4629,14.4043,14.4483,1297000.0
2008-12-11 14:40:00,19.72,19.74,19.55,19.56,2023200.0,14.4483,14.4629,14.3237,14.331,2023200.0
2008-12-11 14:50:00,19.55,19.64,19.49,19.53,2624400.0,14.3237,14.3896,14.2797,14.309,2624400.0
2008-12-11 15:00:00,19.53,19.56,19.43,19.51,2383700.0,14.309,14.331,14.2358,14.2944,2383700.0
2008-12-11 15:10:00,19.5,19.85,19.32,19.42,2789900.0,14.2871,14.5435,14.1552,14.2285,2789900.0
2008-12-11 15:20:00,19.43,19.58,19.41,19.54,2430800.0,14.2358,14.3457,14.2211,14.3164,2430800.0
2008-12-11 15:30:00,19.54,19.58,19.31,19.35,2604200.0,14.3164,14.3457,14.1479,14.1772,2604200.0
2008-12-11 15:40:00,19.36,19.45,19.33,19.38,3668400.0,14.1845,14.2504,14.1625,14.1991,3668400.0
2008-12-11 15:50:00,19.38,19.52,19.33,19.51,5643300.0,14.1991,14.3017,14.1625,14.2944,5643300.0
2008-12-12 09:30:00,19.15,19.34,19.1,19.19,2729200.0,14.0306,14.1698,13.994,14.0599,2729200.0
2008-12-12 09:40:00,19.2,19.22,19.05,19.19,2387200.0,14.0673,14.0819,13.9574,14.0599,2387200.0
2008-12-12 09:50:00,19.19,19.85,19.04,19.12,3074700.0,14.0599,14.5435,13.95,14.0087,3074700.0
2008-12-12 10:00:00,19.11,19.26,19.0,19.02,4331800.0,14.0013,14.1112,13.9207,13.9354,4331800.0
2008-12-12 10:10:00,19.01,19.03,18.82,18.83,3513000.0,13.9281,13.9427,13.7889,13.7962,3513000.0
2008-12-12 10:20:00,18.84,18.88,18.72,18.86,2788300.0,13.8035,13.8328,13.7156,13.8182,2788300.0
2008-12-12 10:30:00,18.87,18.87,18.7,18.85,2671500.0,13.8255,13.8255,13.7009,13.8108,2671500.0
2008-12-12 10:40:00,18.84,19.04,18.83,19.04,3047400.0,13.8035,13.95,13.7962,13.95,3047400.0
2008-12-12 10:50:00,19.04,19.36,19.03,19.32,3714300.0,13.95,14.1845,13.9427,14.1552,3714300.0
2008-12-12 11:00:00,19.31,19.4,19.21,19.35,1717700.0,14.1479,14.2138,14.0746,14.1772,1717700.0
2008-12-12 11:10:00,19.35,19.36,19.21,19.24,1349000.0,14.1772,14.1845,14.0746,14.0966,1349000.0
2008-12-12 11:20:00,19.24,19.24,19.17,19.19,938000.0,14.0966,14.0966,14.0453,14.0599,938000.0
2008-12-12 11:30:00,19.19,19.23,19.15,19.15,959300.0,14.0599,14.0892,14.0306,14.0306,959300.0
2008-12-12 11:40:00,19.15,19.27,19.05,19.25,1710700.0,14.0306,14.1186,13.9574,14.1039,1710700.0
2008-12-12 11:50:00,19.26,19.35,19.22,19.27,1111100.0,14.1112,14.1772,14.0819,14.1186,1111100.0
2008-12-12 12:00:00,19.27,19.39,19.27,19.31,818500.0,14.1186,14.2065,14.1186,14.1479,818500.0
2008-12-12 12:10:00,19.31,19.36,19.24,19.34,972500.0,14.1479,14.1845,14.0966,14.1698,972500.0
2008-12-12 12:20:00,19.34,19.46,19.29,19.41,1388700.0,14.1698,14.2578,14.1332,14.2211,1388700.0
2008-12-12 12:30:00,19.41,19.58,19.36,19.52,1021800.0,14.2211,14.3457,14.1845,14.3017,1021800.0
2008-12-12 12:40:00,19.52,19.52,19.43,19.46,704500.0,14.3017,14.3017,14.2358,14.2578,704500.0
2008-12-12 12:50:00,19.47,19.59,19.41,19.52,1204200.0,14.2651,14.353,14.2211,14.3017,1204200.0
2008-12-12 13:00:00,19.53,19.57,19.46,19.48,809700.0,14.309,14.3384,14.2578,14.2724,809700.0
2008-12-12 13:10:00,19.47,19.49,19.33,19.33,1293200.0,14.2651,14.2797,14.1625,14.1625,1293200.0
2008-12-12 13:20:00,19.33,19.4,19.31,19.38,1102200.0,14.1625,14.2138,14.1479,14.1991,1102200.0
2008-12-12 13:30:00,19.38,19.38,19.22,19.24,1011700.0,14.1991,14.1991,14.0819,14.0966,1011700.0
2008-12-12 13:40:00,19.24,19.24,19.12,19.14,1223400.0,14.0966,14.0966,14.0087,14.0233,1223400.0
2008-12-12 13:50:00,19.14,19.2,19.1,19.18,901600.0,14.0233,14.0673,13.994,14.0526,901600.0
2008-12-12 14:00:00,19.18,19.32,19.17,19.26,1346300.0,14.0526,14.1552,14.0453,14.1112,1346300.0
2008-12-12 14:10:00,19.26,19.34,19.23,19.24,993800.0,14.1112,14.1698,14.0892,14.0966,993800.0
2008-12-12 14:20:00,19.24,19.3,19.18,19.28,1416600.0,14.0966,14.1405,14.0526,14.1259,1416600.0
2008-12-12 14:30:00,19.28,19.34,19.15,19.3,1553000.0,14.1259,14.1698,14.0306,14.1405,1553000.0
2008-12-12 14:40:00,19.31,19.39,19.28,19.37,1414400.0,14.1479,14.2065,14.1259,14.1918,1414400.0
2008-12-12 14:50:00,19.37,19.5,19.37,19.44,1816800.0,14.1918,14.2871,14.1918,14.2431,1816800.0
2008-12-12 15:00:00,19.44,19.53,19.36,19.36,1932500.0,14.2431,14.309,14.1845,14.1845,1932500.0
2008-12-12 15:10:00,19.36,19.38,19.21,19.21,1854300.0,14.1845,14.1991,14.0746,14.0746,1854300.0
2008-12-12 15:20:00,19.21,19.32,19.18,19.3,1835600.0,14.0746,14.1552,14.0526,14.1405,1835600.0
2008-12-12 15:30:00,19.3,19.33,19.17,19.3,2467500.0,14.1405,14.1625,14.0453,14.1405,2467500.0
2008-12-12 15:40:00,19.29,19.34,19.18,19.25,2837200.0,14.1332,14.1698,14.0526,14.1039,2837200.0
2008-12-12 15:50:00,19.25,19.35,19.1,19.34,5214400.0,14.1039,14.1772,13.994,14.1698,5214400.0
2008-12-15 09:30:00,19.34,19.44,19.25,19.27,1798200.0,14.1698,14.2431,14.1039,14.1186,1798200.0
2008-12-15 09:40:00,19.27,19.35,19.18,19.27,1570100.0,14.1186,14.1772,14.0526,14.1186,1570100.0
2008-12-15 09:50:00,19.25,19.26,19.01,19.05,1524300.0,14.1039,14.1112,13.9281,13.9574,1524300.0
2008-12-15 10:00:00,19.05,19.18,19.03,19.08,1376200.0,13.9574,14.0526,13.9427,13.9793,1376200.0
2008-12-15 10:10:00,19.08,19.15,19.03,19.06,1644600.0,13.9793,14.0306,13.9427,13.9647,1644600.0
2008-12-15 10:20:00,19.07,19.12,19.03,19.08,1244600.0,13.972,14.0087,13.9427,13.9793,1244600.0
2008-12-15 10:30:00,19.09,19.16,19.03,19.11,1416600.0,13.9867,14.038,13.9427,14.0013,1416600.0
2008-12-15 10:40:00,19.11,19.12,19.0,19.02,890100.0,14.0013,14.0087,13.9207,13.9354,890100.0
2008-12-15 10:50:00,19.02,19.02,18.91,18.95,1397000.0,13.9354,13.9354,13.8548,13.8841,1397000.0
2008-12-15 11:00:00,18.95,19.05,18.92,19.04,1057700.0,13.8841,13.9574,13.8621,13.95,1057700.0
2008-12-15 11:10:00,19.04,19.05,18.95,18.99,854300.0,13.95,13.9574,13.8841,13.9134,854300.0
2008-12-15 11:20:00,18.99,19.09,18.99,19.01,973300.0,13.9134,13.9867,13.9134,13.9281,973300.0
2008-12-15 11:30:00,19.01,19.05,18.96,18.98,1017800.0,13.9281,13.9574,13.8914,13.9061,1017800.0
2008-12-15 11:40:00,18.97,19.03,18.94,18.99,1700600.0,13.8988,13.9427,13.8768,13.9134,1700600.0
2008-12-15 11:50:00,18.99,19.01,18.94,18.95,1735100.0,13.9134,13.9281,13.8768,13.8841,1735100.0
2008-12-15 12:00:00,18.95,19.02,18.92,19.01,869500.0,13.8841,13.9354,13.8621,13.9281,869500.0
2008-12-15 12:10:00,19.01,19.06,18.98,19.01,887800.0,13.9281,13.9647,13.9061,13.9281,887800.0
2008-12-15 12:20:00,19.02,19.08,19.01,19.02,785400.0,13.9354,13.9793,13.9281,13.9354,785400.0
2008-12-15 12:30:00,19.02,19.04,18.99,19.02,657900.0,13.9354,13.95,13.9134,13.9354,657900.0
2008-12-15 12:40:00,19.02,19.03,18.94,18.94,501200.0,13.9354,13.9427,13.8768,13.8768,501200.0
2008-12-15 12:50:00,18.94,19.0,18.94,18.95,717800.0,13.8768,13.9207,13.8768,13.8841,717800.0
2008-12-15 13:00:00,18.94,18.97,18.9,18.92,880600.0,13.8768,13.8988,13.8475,13.8621,880600.0
2008-12-15 13:10:00,18.91,18.94,18.9,18.91,675200.0,13.8548,13.8768,13.8475,13.8548,675200.0
2008-12-15 13:20:00,18.91,19.02,18.9,18.99,859400.0,13.8548,13.9354,13.8475,13.9134,859400.0
2008-12-15 13:30:00,18.98,19.05,18.97,19.0,636400.0,13.9061,13.9574,13.8988,13.9207,636400.0
2008-12-15 13:40:00,19.0,19.05,18.99,19.03,1040000.0,13.9207,13.9574,13.9134,13.9427,1040000.0
2008-12-15 13:50:00,19.03,19.04,18.98,19.02,771200.0,13.9427,13.95,13.9061,13.9354,771200.0
2008-12-15 14:00:00,19.01,19.12,19.01,19.12,902900.0,13.9281,14.0087,13.9281,14.0087,902900.0
2008-12-15 14:10:00,19.11,19.12,19.02,19.08,1294600.0,14.0013,14.0087,13.9354,13.9793,1294600.0
2008-12-15 14:20:00,19.08,19.14,19.03,19.03,841300.0,13.9793,14.0233,13.9427,13.9427,841300.0
2008-12-15 14:30:00,19.04,19.13,19.03,19.08,978500.0,13.95,14.016,13.9427,13.9793,978500.0
2008-12-15 14:40:00,19.08,19.11,18.97,19.0,1396400.0,13.9793,14.0013,13.8988,13.9207,1396400.0
2008-12-15 14:50:00,19.01,19.05,18.99,18.99,872500.0,13.9281,13.9574,13.9134,13.9134,872500.0
2008-12-15 15:00:00,18.99,19.05,18.96,18.99,1130600.0,13.9134,13.9574,13.8914,13.9134,1130600.0
2008-12-15 15:10:00,18.99,19.01,18.89,18.9,1694700.0,13.9134,13.9281,13.8401,13.8475,1694700.0
2008-12-15 15:20:00,18.9,19.0,18.89,18.98,1386700.0,13.8475,13.9207,13.8401,13.9061,1386700.0
2008-12-15 15:30:00,18.98,19.15,18.92,19.1,2759500.0,13.9061,14.0306,13.8621,13.994,2759500.0
2008-12-15 15:40:00,19.09,19.3,19.06,19.23,4187500.0,13.9867,14.1405,13.9647,14.0892,4187500.0
2008-12-15 15:50:00,19.24,19.27,19.03,19.04,5251200.0,14.0966,14.1186,13.9427,13.95,5251200.0
2008-12-16 09:30:00,19.2,19.42,19.18,19.28,2200000.0,14.0673,14.2285,14.0526,14.1259,2200000.0
2008-12-16 09:40:00,19.28,19.3,19.0,19.01,2903900.0,14.1259,14.1405,13.9207,13.9281,2903900.0
2008-12-16 09:50:00,19.02,19.15,19.0,19.13,2981000.0,13.9354,14.0306,13.9207,14.016,2981000.0
2008-12-16 10:00:00,19.14,19.22,19.1,19.22,2956700.0,14.0233,14.0819,13.994,14.0819,2956700.0
2008-12-16 10:10:00,19.22,19.27,19.16,19.18,2770300.0,14.0819,14.1186,14.038,14.0526,2770300.0
2008-12-16 10:20:00,19.19,19.25,19.16,19.22,1484400.0,14.0599,14.1039,14.038,14.0819,1484400.0
2008-12-16 10:30:00,19.23,19.27,19.2,19.24,1672900.0,14.0892,14.1186,14.0673,14.0966,1672900.0
2008-12-16 10:40:00,19.23,19.34,19.22,19.33,1248500.0,14.0892,14.1698,14.0819,14.1625,1248500.0
2008-12-16 10:50:00,19.34,19.44,19.33,19.44,1429900.0,14.1698,14.2431,14.1625,14.2431,1429900.0
2008-12-16 11:00:00,19.43,19.46,19.4,19.4,2292800.0,14.2358,14.2578,14.2138,14.2138,2292800.0
2008-12-16 11:10:00,19.41,19.43,19.32,19.35,1428500.0,14.2211,14.2358,14.1552,14.1772,1428500.0
2008-12-16 11:20:00,19.35,19.4,19.33,19.39,755500.0,14.1772,14.2138,14.1625,14.2065,755500.0
2008-12-16 11:30:00,19.38,19.5,19.38,19.48,1070600.0,14.1991,14.2871,14.1991,14.2724,1070600.0
2008-12-16 11:40:00,19.48,19.53,19.42,19.49,1588000.0,14.2724,14.309,14.2285,14.2797,1588000.0
2008-12-16 11:50:00,19.5,19.53,19.44,19.46,900600.0,14.2871,14.309,14.2431,14.2578,900600.0
2008-12-16 12:00:00,19.46,19.46,19.38,19.38,623500.0,14.2578,14.2578,14.1991,14.1991,623500.0
2008-12-16 12:10:00,19.38,19.47,19.38,19.38,1292800.0,14.1991,14.2651,14.1991,14.1991,1292800.0
2008-12-16 12:20:00,19.38,19.4,19.37,19.39,495800.0,14.1991,14.2138,14.1918,14.2065,495800.0
2008-12-16 12:30:00,19.4,19.43,19.36,19.42,741000.0,14.2138,14.2358,14.1845,14.2285,741000.0
2008-12-16 12:40:00,19.41,19.44,19.39,19.42,565600.0,14.2211,14.2431,14.2065,14.2285,565600.0
2008-12-16 12:50:00,19.43,19.43,19.4,19.41,402900.0,14.2358,14.2358,14.2138,14.2211,402900.0
2008-12-16 13:00:00,19.41,19.41,19.37,19.37,455500.0,14.2211,14.2211,14.1918,14.1918,455500.0
2008-12-16 13:10:00,19.37,19.42,19.35,19.42,736200.0,14.1918,14.2285,14.1772,14.2285,736200.0
2008-12-16 13:20:00,19.41,19.42,19.37,19.41,436800.0,14.2211,14.2285,14.1918,14.2211,436800.0
2008-12-16 13:30:00,19.41,19.42,19.32,19.37,1243900.0,14.2211,14.2285,14.1552,14.1918,1243900.0
2008-12-16 13:40:00,19.38,19.4,19.33,19.35,1299500.0,14.1991,14.2138,14.1625,14.1772,1299500.0
2008-12-16 13:50:00,19.34,19.37,19.33,19.36,1044800.0,14.1698,14.1918,14.1625,14.1845,1044800.0
2008-12-16 14:00:00,19.35,19.42,19.35,19.39,564600.0,14.1772,14.2285,14.1772,14.2065,564600.0
2008-12-16 14:10:00,19.4,19.44,19.37,19.42,529200.0,14.2138,14.2431,14.1918,14.2285,529200.0
2008-12-16 14:20:00,19.43,19.66,19.41,19.55,3805900.0,14.2358,14.4043,14.2211,14.3237,3805900.0
2008-12-16 14:30:00,19.55,19.88,19.52,19.86,4743500.0,14.3237,14.5655,14.3017,14.5508,4743500.0
2008-12-16 14:40:00,19.86,19.87,19.62,19.67,4472600.0,14.5508,14.5582,14.375,14.4116,4472600.0
2008-12-16 14:50:00,19.67,19.83,19.63,19.78,4113900.0,14.4116,14.5289,14.3823,14.4922,4113900.0
2008-12-16 15:00:00,19.78,19.81,19.6,19.73,2829600.0,14.4922,14.5142,14.3603,14.4556,2829600.0
2008-12-16 15:10:00,19.72,20.07,19.71,20.0,5397900.0,14.4483,14.7047,14.4409,14.6534,5397900.0
2008-12-16 15:20:00,20.0,20.18,20.0,20.1,4849600.0,14.6534,14.7853,14.6534,14.7267,4849600.0
2008-12-16 15:30:00,20.1,20.15,19.99,20.08,3953000.0,14.7267,14.7633,14.6461,14.712,3953000.0
2008-12-16 15:40:00,20.08,20.08,19.9,19.91,4806000.0,14.712,14.712,14.5801,14.5875,4806000.0
2008-12-16 15:50:00,19.91,20.1,19.9,20.02,6794500.0,14.5875,14.7267,14.5801,14.6681,6794500.0
2008-12-17 09:30:00,19.81,20.02,19.76,19.92,2803200.0,14.5142,14.6681,14.4776,14.5948,2803200.0
2008-12-17 09:40:00,19.92,20.0,19.9,19.99,3297900.0,14.5948,14.6534,14.5801,14.6461,3297900.0
2008-12-17 09:50:00,19.99,20.0,19.76,19.8,2507100.0,14.6461,14.6534,14.4776,14.5069,2507100.0
2008-12-17 10:00:00,19.81,19.82,19.63,19.69,1865400.0,14.5142,14.5215,14.3823,14.4263,1865400.0
2008-12-17 10:10:00,19.68,19.69,19.5,19.57,3391300.0,14.419,14.4263,14.2871,14.3384,3391300.0
2008-12-17 10:20:00,19.57,19.66,19.57,19.64,1862600.0,14.3384,14.4043,14.3384,14.3896,1862600.0
2008-12-17 10:30:00,19.63,19.68,19.61,19.67,1129800.0,14.3823,14.419,14.3677,14.4116,1129800.0
2008-12-17 10:40:00,19.67,19.75,19.63,19.66,2413800.0,14.4116,14.4702,14.3823,14.4043,2413800.0
2008-12-17 10:50:00,19.67,19.71,19.63,19.68,1366400.0,14.4116,14.4409,14.3823,14.419,1366400.0
2008-12-17 11:00:00,19.68,19.75,19.5,19.69,1144100.0,14.419,14.4702,14.2871,14.4263,1144100.0
2008-12-17 11:10:00,19.69,19.74,19.66,19.68,1346600.0,14.4263,14.4629,14.4043,14.419,1346600.0
2008-12-17 11:20:00,19.68,19.74,19.68,19.73,1176900.0,14.419,14.4629,14.419,14.4556,1176900.0
2008-12-17 11:30:00,19.72,19.84,19.7,19.81,1458200.0,14.4483,14.5362,14.4336,14.5142,1458200.0
2008-12-17 11:40:00,19.81,19.84,19.77,19.78,890100.0,14.5142,14.5362,14.4849,14.4922,890100.0
2008-12-17 11:50:00,19.79,19.87,19.78,19.84,960800.0,14.4995,14.5582,14.4922,14.5362,960800.0
2008-12-17 12:00:00,19.84,19.95,19.8,19.92,743300.0,14.5362,14.6168,14.5069,14.5948,743300.0
2008-12-17 12:10:00,19.93,20.02,19.92,19.99,1577200.0,14.6021,14.6681,14.5948,14.6461,1577200.0
2008-12-17 12:20:00,19.99,20.05,19.96,19.98,1335300.0,14.6461,14.69,14.6241,14.6388,1335300.0
2008-12-17 12:30:00,19.98,20.05,19.92,19.92,1285400.0,14.6388,14.69,14.5948,14.5948,1285400.0
2008-12-17 12:40:00,19.92,19.96,19.91,19.94,611200.0,14.5948,14.6241,14.5875,14.6094,611200.0
2008-12-17 12:50:00,19.95,20.04,19.93,19.94,1133800.0,14.6168,14.6827,14.6021,14.6094,1133800.0
2008-12-17 13:00:00,19.94,19.96,19.86,19.9,1156800.0,14.6094,14.6241,14.5508,14.5801,1156800.0
2008-12-17 13:10:00,19.9,19.95,19.86,19.88,1483200.0,14.5801,14.6168,14.5508,14.5655,1483200.0
2008-12-17 13:20:00,19.88,19.96,19.87,19.9,992500.0,14.5655,14.6241,14.5582,14.5801,992500.0
2008-12-17 13:30:00,19.9,20.0,19.89,20.0,1018800.0,14.5801,14.6534,14.5728,14.6534,1018800.0
2008-12-17 13:40:00,20.0,20.01,19.93,19.98,1730700.0,14.6534,14.6607,14.6021,14.6388,1730700.0
2008-12-17 13:50:00,19.99,20.0,19.92,19.94,1196500.0,14.6461,14.6534,14.5948,14.6094,1196500.0
2008-12-17 14:00:00,19.94,20.01,19.91,20.0,1930200.0,14.6094,14.6607,14.5875,14.6534,1930200.0
2008-12-17 14:10:00,19.99,20.0,19.89,19.9,1563900.0,14.6461,14.6534,14.5728,14.5801,1563900.0
2008-12-17 14:20:00,19.91,19.93,19.72,19.76,2248200.0,14.5875,14.6021,14.4483,14.4776,2248200.0
2008-12-17 14:30:00,19.75,19.83,19.62,19.7,2368200.0,14.4702,14.5289,14.375,14.4336,2368200.0
2008-12-17 14:40:00,19.7,19.82,19.67,19.79,2497500.0,14.4336,14.5215,14.4116,14.4995,2497500.0
2008-12-17 14:50:00,19.79,19.84,19.75,19.79,1800200.0,14.4995,14.5362,14.4702,14.4995,1800200.0
2008-12-17 15:00:00,19.79,19.89,19.79,19.82,1992100.0,14.4995,14.5728,14.4995,14.5215,1992100.0
2008-12-17 15:10:00,19.82,19.93,19.77,19.92,2552800.0,14.5215,14.6021,14.4849,14.5948,2552800.0
2008-12-17 15:20:00,19.93,20.0,19.76,19.81,2476700.0,14.6021,14.6534,14.4776,14.5142,2476700.0
2008-12-17 15:30:00,19.8,19.81,19.69,19.71,2215200.0,14.5069,14.5142,14.4263,14.4409,2215200.0
2008-12-17 15:40:00,19.71,19.89,19.71,19.89,2875800.0,14.4409,14.5728,14.4409,14.5728,2875800.0
2008-12-17 15:50:00,19.89,19.91,19.63,19.64,4834000.0,14.5728,14.5875,14.3823,14.3896,4834000.0
2008-12-18 09:30:00,19.83,20.02,19.72,19.96,2489100.0,14.5289,14.6681,14.4483,14.6241,2489100.0
2008-12-18 09:40:00,19.96,20.02,19.81,19.9,2237200.0,14.6241,14.6681,14.5142,14.5801,2237200.0
2008-12-18 09:50:00,19.89,19.9,19.75,19.81,2137100.0,14.5728,14.5801,14.4702,14.5142,2137100.0
2008-12-18 10:00:00,19.8,19.93,19.8,19.87,2753500.0,14.5069,14.6021,14.5069,14.5582,2753500.0
2008-12-18 10:10:00,19.87,19.9,19.83,19.86,1077700.0,14.5582,14.5801,14.5289,14.5508,1077700.0
2008-12-18 10:20:00,19.86,19.86,19.77,19.79,2194800.0,14.5508,14.5508,14.4849,14.4995,2194800.0
2008-12-18 10:30:00,19.79,19.85,19.79,19.82,1712300.0,14.4995,14.5435,14.4995,14.5215,1712300.0
2008-12-18 10:40:00,19.82,19.86,19.79,19.83,1963000.0,14.5215,14.5508,14.4995,14.5289,1963000.0
2008-12-18 10:50:00,19.82,19.86,19.8,19.83,2348000.0,14.5215,14.5508,14.5069,14.5289,2348000.0
2008-12-18 11:00:00,19.82,19.85,19.78,19.79,1346000.0,14.5215,14.5435,14.4922,14.4995,1346000.0
2008-12-18 11:10:00,19.79,19.83,19.75,19.81,1421700.0,14.4995,14.5289,14.4702,14.5142,1421700.0
2008-12-18 11:20:00,19.81,19.85,19.75,19.79,1318600.0,14.5142,14.5435,14.4702,14.4995,1318600.0
2008-12-18 11:30:00,19.79,19.82,19.77,19.82,1002900.0,14.4995,14.5215,14.4849,14.5215,1002900.0
2008-12-18 11:40:00,19.82,19.85,19.81,19.85,685400.0,14.5215,14.5435,14.5142,14.5435,685400.0
2008-12-18 11:50:00,19.84,19.86,19.83,19.86,985800.0,14.5362,14.5508,14.5289,14.5508,985800.0
2008-12-18 12:00:00,19.86,19.87,19.78,19.79,884000.0,14.5508,14.5582,14.4922,14.4995,884000.0
2008-12-18 12:10:00,19.79,19.81,19.77,19.8,1274100.0,14.4995,14.5142,14.4849,14.5069,1274100.0
2008-12-18 12:20:00,19.8,19.81,19.77,19.79,984000.0,14.5069,14.5142,14.4849,14.4995,984000.0
2008-12-18 12:30:00,19.78,19.82,19.78,19.78,638800.0,14.4922,14.5215,14.4922,14.4922,638800.0
2008-12-18 12:40:00,19.79,19.8,19.77,19.79,946900.0,14.4995,14.5069,14.4849,14.4995,946900.0
2008-12-18 12:50:00,19.8,19.81,19.77,19.77,566000.0,14.5069,14.5142,14.4849,14.4849,566000.0
2008-12-18 13:00:00,19.78,19.8,19.71,19.73,1854100.0,14.4922,14.5069,14.4409,14.4556,1854100.0
2008-12-18 13:10:00,19.73,19.79,19.73,19.75,625100.0,14.4556,14.4995,14.4556,14.4702,625100.0
2008-12-18 13:20:00,19.75,19.77,19.72,19.72,1066800.0,14.4702,14.4849,14.4483,14.4483,1066800.0
2008-12-18 13:30:00,19.73,19.75,19.68,19.7,1627100.0,14.4556,14.4702,14.419,14.4336,1627100.0
2008-12-18 13:40:00,19.7,19.71,19.51,19.57,1742400.0,14.4336,14.4409,14.2944,14.3384,1742400.0
2008-12-18 13:50:00,19.59,19.59,19.47,19.48,1919300.0,14.353,14.353,14.2651,14.2724,1919300.0
2008-12-18 14:00:00,19.48,19.57,19.45,19.56,1999000.0,14.2724,14.3384,14.2504,14.331,1999000.0
2008-12-18 14:10:00,19.56,19.58,19.5,19.51,1126900.0,14.331,14.3457,14.2871,14.2944,1126900.0
2008-12-18 14:20:00,19.5,19.53,19.36,19.44,2139200.0,14.2871,14.309,14.1845,14.2431,2139200.0
2008-12-18 14:30:00,19.44,19.46,19.35,19.46,1502100.0,14.2431,14.2578,14.1772,14.2578,1502100.0
2008-12-18 14:40:00,19.45,19.51,19.37,19.48,1718600.0,14.2504,14.2944,14.1918,14.2724,1718600.0
2008-12-18 14:50:00,19.48,19.52,19.44,19.45,1797800.0,14.2724,14.3017,14.2431,14.2504,1797800.0
2008-12-18 15:00:00,19.45,19.45,19.31,19.34,2020000.0,14.2504,14.2504,14.1479,14.1698,2020000.0
2008-12-18 15:10:00,19.33,19.34,19.2,19.24,1959900.0,14.1625,14.1698,14.0673,14.0966,1959900.0
2008-12-18 15:20:00,19.24,19.24,18.99,19.02,4305100.0,14.0966,14.0966,13.9134,13.9354,4305100.0
2008-12-18 15:30:00,19.02,19.25,19.0,19.19,3635700.0,13.9354,14.1039,13.9207,14.0599,3635700.0
2008-12-18 15:40:00,19.19,19.29,19.16,19.25,3752600.0,14.0599,14.1332,14.038,14.1039,3752600.0
2008-12-18 15:50:00,19.24,19.34,19.18,19.31,6119100.0,14.0966,14.1698,14.0526,14.1479,6119100.0
2008-12-19 09:30:00,19.4,19.69,19.25,19.62,22339600.0,14.2138,14.4263,14.1039,14.375,22339600.0
2008-12-19 09:40:00,19.63,19.65,19.48,19.57,1828100.0,14.3823,14.397,14.2724,14.3384,1828100.0
2008-12-19 09:50:00,19.58,19.7,19.52,19.55,1618100.0,14.3457,14.4336,14.3017,14.3237,1618100.0
2008-12-19 10:00:00,19.55,19.63,19.52,19.55,1435000.0,14.3237,14.3823,14.3017,14.3237,1435000.0
2008-12-19 10:10:00,19.55,19.7,19.51,19.61,2816200.0,14.3237,14.4336,14.2944,14.3677,2816200.0
2008-12-19 10:20:00,19.61,19.69,19.6,19.63,2671700.0,14.3677,14.4263,14.3603,14.3823,2671700.0
2008-12-19 10:30:00,19.63,19.65,19.56,19.64,1730600.0,14.3823,14.397,14.331,14.3896,1730600.0
2008-12-19 10:40:00,19.64,19.8,19.62,19.77,2993400.0,14.3896,14.5069,14.375,14.4849,2993400.0
2008-12-19 10:50:00,19.77,19.79,19.65,19.67,1624400.0,14.4849,14.4995,14.397,14.4116,1624400.0
2008-12-19 11:00:00,19.67,19.69,19.61,19.61,1627500.0,14.4116,14.4263,14.3677,14.3677,1627500.0
2008-12-19 11:10:00,19.62,19.67,19.61,19.64,1178300.0,14.375,14.4116,14.3677,14.3896,1178300.0
2008-12-19 11:20:00,19.63,19.66,19.58,19.59,1090400.0,14.3823,14.4043,14.3457,14.353,1090400.0
2008-12-19 11:30:00,19.59,19.65,19.58,19.58,1201900.0,14.353,14.397,14.3457,14.3457,1201900.0
2008-12-19 11:40:00,19.59,19.59,19.5,19.51,1202300.0,14.353,14.353,14.2871,14.2944,1202300.0
2008-12-19 11:50:00,19.51,19.56,19.5,19.54,1219400.0,14.2944,14.331,14.2871,14.3164,1219400.0
2008-12-19 12:00:00,19.54,19.57,19.45,19.45,1197700.0,14.3164,14.3384,14.2504,14.2504,1197700.0
2008-12-19 12:10:00,19.47,19.51,19.39,19.42,892700.0,14.2651,14.2944,14.2065,14.2285,892700.0
2008-12-19 12:20:00,19.42,19.44,19.37,19.43,1044100.0,14.2285,14.2431,14.1918,14.2358,1044100.0
2008-12-19 12:30:00,19.43,19.47,19.37,19.37,1113500.0,14.2358,14.2651,14.1918,14.1918,1113500.0
2008-12-19 12:40:00,19.37,19.39,19.31,19.36,1321000.0,14.1918,14.2065,14.1479,14.1845,1321000.0
2008-12-19 12:50:00,19.35,19.36,19.28,19.31,745300.0,14.1772,14.1845,14.1259,14.1479,745300.0
2008-12-19 13:00:00,19.32,19.41,19.31,19.39,766700.0,14.1552,14.2211,14.1479,14.2065,766700.0
2008-12-19 13:10:00,19.39,19.43,19.35,19.39,673200.0,14.2065,14.2358,14.1772,14.2065,673200.0
2008-12-19 13:20:00,19.38,19.43,19.38,19.42,843200.0,14.1991,14.2358,14.1991,14.2285,843200.0
2008-12-19 13:30:00,19.43,19.5,19.4,19.44,1596500.0,14.2358,14.2871,14.2138,14.2431,1596500.0
2008-12-19 13:40:00,19.45,19.5,19.44,19.44,890400.0,14.2504,14.2871,14.2431,14.2431,890400.0
2008-12-19 13:50:00,19.45,19.5,19.41,19.47,1290700.0,14.2504,14.2871,14.2211,14.2651,1290700.0
2008-12-19 14:00:00,19.47,19.55,19.42,19.43,1045700.0,14.2651,14.3237,14.2285,14.2358,1045700.0
2008-12-19 14:10:00,19.42,19.44,19.3,19.4,1132600.0,14.2285,14.2431,14.1405,14.2138,1132600.0
2008-12-19 14:20:00,19.39,19.4,19.31,19.34,1124700.0,14.2065,14.2138,14.1479,14.1698,1124700.0
2008-12-19 14:30:00,19.34,19.4,19.31,19.35,1177500.0,14.1698,14.2138,14.1479,14.1772,1177500.0
2008-12-19 14:40:00,19.35,19.4,19.32,19.33,1646600.0,14.1772,14.2138,14.1552,14.1625,1646600.0
2008-12-19 14:50:00,19.33,19.35,19.21,19.25,1449700.0,14.1625,14.1772,14.0746,14.1039,1449700.0
2008-12-19 15:00:00,19.26,19.29,19.21,19.26,1252800.0,14.1112,14.1332,14.0746,14.1112,1252800.0
2008-12-19 15:10:00,19.27,19.27,19.15,19.22,2007100.0,14.1186,14.1186,14.0306,14.0819,2007100.0
2008-12-19 15:20:00,19.22,19.27,19.19,19.24,2154700.0,14.0819,14.1186,14.0599,14.0966,2154700.0
2008-12-19 15:30:00,19.26,19.26,19.15,19.19,2909000.0,14.1112,14.1112,14.0306,14.0599,2909000.0
2008-12-19 15:40:00,19.2,19.26,19.18,19.24,2439600.0,14.0673,14.1112,14.0526,14.0966,2439600.0
2008-12-19 15:50:00,19.22,19.23,19.11,19.12,7772200.0,14.0819,14.0892,14.0013,14.0087,7772200.0
2008-12-22 09:30:00,19.27,19.29,19.0,19.0,2584900.0,14.1186,14.1332,13.9207,13.9207,2584900.0
2008-12-22 09:40:00,19.01,19.07,18.91,19.04,1928300.0,13.9281,13.972,13.8548,13.95,1928300.0
2008-12-22 09:50:00,19.04,19.08,19.0,19.08,1466700.0,13.95,13.9793,13.9207,13.9793,1466700.0
2008-12-22 10:00:00,19.07,19.1,19.03,19.07,1280800.0,13.972,13.994,13.9427,13.972,1280800.0
2008-12-22 10:10:00,19.07,19.11,19.01,19.1,1113800.0,13.972,14.0013,13.9281,13.994,1113800.0
2008-12-22 10:20:00,19.09,19.16,19.08,19.15,1035600.0,13.9867,14.038,13.9793,14.0306,1035600.0
2008-12-22 10:30:00,19.15,19.24,19.13,19.2,1891600.0,14.0306,14.0966,14.016,14.0673,1891600.0
2008-12-22 10:40:00,19.2,19.27,19.15,19.26,1334500.0,14.0673,14.1186,14.0306,14.1112,1334500.0
2008-12-22 10:50:00,19.26,19.27,19.22,19.23,684900.0,14.1112,14.1186,14.0819,14.0892,684900.0
2008-12-22 11:00:00,19.23,19.23,19.17,19.2,734800.0,14.0892,14.0892,14.0453,14.0673,734800.0
2008-12-22 11:10:00,19.21,19.23,19.18,19.22,815600.0,14.0746,14.0892,14.0526,14.0819,815600.0
2008-12-22 11:20:00,19.21,19.24,19.16,19.23,1085100.0,14.0746,14.0966,14.038,14.0892,1085100.0
2008-12-22 11:30:00,19.22,19.23,19.09,19.18,1980900.0,14.0819,14.0892,13.9867,14.0526,1980900.0
2008-12-22 11:40:00,19.19,19.23,19.16,19.2,1168000.0,14.0599,14.0892,14.038,14.0673,1168000.0
2008-12-22 11:50:00,19.2,19.25,19.2,19.25,689600.0,14.0673,14.1039,14.0673,14.1039,689600.0
2008-12-22 12:00:00,19.24,19.25,19.17,19.19,921600.0,14.0966,14.1039,14.0453,14.0599,921600.0
2008-12-22 12:10:00,19.19,19.23,19.15,19.18,930100.0,14.0599,14.0892,14.0306,14.0526,930100.0
2008-12-22 12:20:00,19.18,19.18,19.1,19.1,811300.0,14.0526,14.0526,13.994,13.994,811300.0
2008-12-22 12:30:00,19.1,19.16,19.07,19.1,674100.0,13.994,14.038,13.972,13.994,674100.0
2008-12-22 12:40:00,19.1,19.13,19.07,19.08,800200.0,13.994,14.016,13.972,13.9793,800200.0
2008-12-22 12:50:00,19.08,19.13,19.07,19.1,663500.0,13.9793,14.016,13.972,13.994,663500.0
2008-12-22 13:00:00,19.1,19.17,19.08,19.15,1536700.0,13.994,14.0453,13.9793,14.0306,1536700.0
2008-12-22 13:10:00,19.15,19.18,19.14,19.16,856900.0,14.0306,14.0526,14.0233,14.038,856900.0
2008-12-22 13:20:00,19.15,19.17,19.14,19.16,946800.0,14.0306,14.0453,14.0233,14.038,946800.0
2008-12-22 13:30:00,19.17,19.17,19.13,19.16,1007100.0,14.0453,14.0453,14.016,14.038,1007100.0
2008-12-22 13:40:00,19.15,19.16,19.03,19.05,1446900.0,14.0306,14.038,13.9427,13.9574,1446900.0
2008-12-22 13:50:00,19.05,19.1,19.01,19.05,1547400.0,13.9574,13.994,13.9281,13.9574,1547400.0
2008-12-22 14:00:00,19.04,19.1,19.01,19.07,830300.0,13.95,13.994,13.9281,13.972,830300.0
2008-12-22 14:10:00,19.06,19.07,18.96,19.0,1034500.0,13.9647,13.972,13.8914,13.9207,1034500.0
2008-12-22 14:20:00,19.01,19.02,18.91,18.95,1352200.0,13.9281,13.9354,13.8548,13.8841,1352200.0
2008-12-22 14:30:00,18.95,18.99,18.9,18.99,1036100.0,13.8841,13.9134,13.8475,13.9134,1036100.0
2008-12-22 14:40:00,18.98,19.03,18.93,19.02,1320200.0,13.9061,13.9427,13.8694,13.9354,1320200.0
2008-12-22 14:50:00,19.01,19.04,18.95,18.97,1568100.0,13.9281,13.95,13.8841,13.8988,1568100.0
2008-12-22 15:00:00,18.97,19.01,18.92,18.96,1786400.0,13.8988,13.9281,13.8621,13.8914,1786400.0
2008-12-22 15:10:00,18.96,19.0,18.93,18.94,1262700.0,13.8914,13.9207,13.8694,13.8768,1262700.0
2008-12-22 15:20:00,18.95,18.99,18.89,18.91,1739500.0,13.8841,13.9134,13.8401,13.8548,1739500.0
2008-12-22 15:30:00,18.91,19.04,18.89,19.03,1736200.0,13.8548,13.95,13.8401,13.9427,1736200.0
2008-12-22 15:40:00,19.02,19.09,18.97,19.02,2666600.0,13.9354,13.9867,13.8988,13.9354,2666600.0
2008-12-22 15:50:00,19.03,19.24,19.0,19.2,3866400.0,13.9427,14.0966,13.9207,14.0673,3866400.0
2008-12-23 09:30:00,19.27,19.42,19.19,19.31,2223100.0,14.1186,14.2285,14.0599,14.1479,2223100.0
2008-12-23 09:40:00,19.31,19.39,19.24,19.34,761900.0,14.1479,14.2065,14.0966,14.1698,761900.0
2008-12-23 09:50:00,19.34,19.48,19.34,19.46,1287400.0,14.1698,14.2724,14.1698,14.2578,1287400.0
2008-12-23 10:00:00,19.45,19.57,19.36,19.46,2120600.0,14.2504,14.3384,14.1845,14.2578,2120600.0
2008-12-23 10:10:00,19.45,19.5,19.37,19.38,905700.0,14.2504,14.2871,14.1918,14.1991,905700.0
2008-12-23 10:20:00,19.38,19.39,19.3,19.39,1538500.0,14.1991,14.2065,14.1405,14.2065,1538500.0
2008-12-23 10:30:00,19.38,19.5,19.36,19.46,1047500.0,14.1991,14.2871,14.1845,14.2578,1047500.0
2008-12-23 10:40:00,19.46,19.52,19.44,19.5,844200.0,14.2578,14.3017,14.2431,14.2871,844200.0
2008-12-23 10:50:00,19.51,19.51,19.33,19.34,1085100.0,14.2944,14.2944,14.1625,14.1698,1085100.0
2008-12-23 11:00:00,19.35,19.39,19.32,19.36,886900.0,14.1772,14.2065,14.1552,14.1845,886900.0
2008-12-23 11:10:00,19.35,19.36,19.3,19.33,960200.0,14.1772,14.1845,14.1405,14.1625,960200.0
2008-12-23 11:20:00,19.33,19.39,19.27,19.28,860400.0,14.1625,14.2065,14.1186,14.1259,860400.0
2008-12-23 11:30:00,19.27,19.3,19.24,19.3,723300.0,14.1186,14.1405,14.0966,14.1405,723300.0
2008-12-23 11:40:00,19.3,19.4,19.29,19.35,1220300.0,14.1405,14.2138,14.1332,14.1772,1220300.0
2008-12-23 11:50:00,19.35,19.35,19.17,19.19,743100.0,14.1772,14.1772,14.0453,14.0599,743100.0
2008-12-23 12:00:00,19.19,19.3,19.07,19.13,844000.0,14.0599,14.1405,13.972,14.016,844000.0
2008-12-23 12:10:00,19.13,19.16,19.08,19.16,735400.0,14.016,14.038,13.9793,14.038,735400.0
2008-12-23 12:20:00,19.15,19.19,19.07,19.13,1048200.0,14.0306,14.0599,13.972,14.016,1048200.0
2008-12-23 12:30:00,19.12,19.17,19.06,19.06,903200.0,14.0087,14.0453,13.9647,13.9647,903200.0
2008-12-23 12:40:00,19.07,19.17,19.07,19.16,762500.0,13.972,14.0453,13.972,14.038,762500.0
2008-12-23 12:50:00,19.16,19.19,19.13,19.17,602500.0,14.038,14.0599,14.016,14.0453,602500.0
2008-12-23 13:00:00,19.16,19.18,19.11,19.17,464100.0,14.038,14.0526,14.0013,14.0453,464100.0
2008-12-23 13:10:00,19.17,19.18,19.13,19.15,360000.0,14.0453,14.0526,14.016,14.0306,360000.0
2008-12-23 13:20:00,19.14,19.2,19.13,19.19,763100.0,14.0233,14.0673,14.016,14.0599,763100.0
2008-12-23 13:30:00,19.2,19.21,19.11,19.11,652500.0,14.0673,14.0746,14.0013,14.0013,652500.0
2008-12-23 13:40:00,19.11,19.16,19.08,19.11,887600.0,14.0013,14.038,13.9793,14.0013,887600.0
2008-12-23 13:50:00,19.11,19.19,19.1,19.19,658400.0,14.0013,14.0599,13.994,14.0599,658400.0
2008-12-23 14:00:00,19.18,19.19,19.13,19.14,800800.0,14.0526,14.0599,14.016,14.0233,800800.0
2008-12-23 14:10:00,19.14,19.17,19.1,19.13,1115900.0,14.0233,14.0453,13.994,14.016,1115900.0
2008-12-23 14:20:00,19.13,19.14,19.07,19.08,587200.0,14.016,14.0233,13.972,13.9793,587200.0
2008-12-23 14:30:00,19.08,19.12,19.05,19.09,1573000.0,13.9793,14.0087,13.9574,13.9867,1573000.0
2008-12-23 14:40:00,19.09,19.12,19.01,19.07,1564400.0,13.9867,14.0087,13.9281,13.972,1564400.0
2008-12-23 14:50:00,19.06,19.15,19.02,19.13,2147400.0,13.9647,14.0306,13.9354,14.016,2147400.0
2008-12-23 15:00:00,19.13,19.17,19.1,19.15,1963000.0,14.016,14.0453,13.994,14.0306,1963000.0
2008-12-23 15:10:00,19.15,19.3,19.14,19.22,1627600.0,14.0306,14.1405,14.0233,14.0819,1627600.0
2008-12-23 15:20:00,19.23,19.28,19.18,19.25,1173100.0,14.0892,14.1259,14.0526,14.1039,1173100.0
2008-12-23 15:30:00,19.25,19.31,19.23,19.25,1712700.0,14.1039,14.1479,14.0892,14.1039,1712700.0
2008-12-23 15:40:00,19.24,19.26,19.2,19.24,1123000.0,14.0966,14.1112,14.0673,14.0966,1123000.0
2008-12-23 15:50:00,19.23,19.33,19.19,19.29,3020400.0,14.0892,14.1625,14.0599,14.1332,3020400.0
2008-12-24 09:30:00,19.28,19.45,19.15,19.26,1798400.0,14.1259,14.2504,14.0306,14.1112,1798400.0
2008-12-24 09:40:00,19.27,19.3,19.22,19.27,662500.0,14.1186,14.1405,14.0819,14.1186,662500.0
2008-12-24 09:50:00,19.27,19.27,19.2,19.2,686200.0,14.1186,14.1186,14.0673,14.0673,686200.0
2008-12-24 10:00:00,19.2,19.27,19.17,19.25,589900.0,14.0673,14.1186,14.0453,14.1039,589900.0
2008-12-24 10:10:00,19.26,19.27,19.24,19.26,565100.0,14.1112,14.1186,14.0966,14.1112,565100.0
2008-12-24 10:20:00,19.26,19.3,19.2,19.23,1515300.0,14.1112,14.1405,14.0673,14.0892,1515300.0
2008-12-24 10:30:00,19.23,19.24,19.18,19.19,607500.0,14.0892,14.0966,14.0526,14.0599,607500.0
2008-12-24 10:40:00,19.19,19.25,19.16,19.23,648800.0,14.0599,14.1039,14.038,14.0892,648800.0
2008-12-24 10:50:00,19.24,19.25,19.19,19.19,564200.0,14.0966,14.1039,14.0599,14.0599,564200.0
2008-12-24 11:00:00,19.19,19.23,19.18,19.18,373400.0,14.0599,14.0892,14.0526,14.0526,373400.0
2008-12-24 11:10:00,19.19,19.24,19.17,19.22,806500.0,14.0599,14.0966,14.0453,14.0819,806500.0
2008-12-24 11:20:00,19.23,19.23,19.2,19.2,461100.0,14.0892,14.0892,14.0673,14.0673,461100.0
2008-12-24 11:30:00,19.2,19.21,19.17,19.18,446700.0,14.0673,14.0746,14.0453,14.0526,446700.0
2008-12-24 11:40:00,19.18,19.2,19.16,19.19,512400.0,14.0526,14.0673,14.038,14.0599,512400.0
2008-12-24 11:50:00,19.2,19.23,19.18,19.18,608700.0,14.0673,14.0892,14.0526,14.0526,608700.0
2008-12-24 12:00:00,19.19,19.19,19.12,19.12,686800.0,14.0599,14.0599,14.0087,14.0087,686800.0
2008-12-24 12:10:00,19.12,19.13,19.1,19.13,459600.0,14.0087,14.016,13.994,14.016,459600.0
2008-12-24 12:20:00,19.13,19.16,19.12,19.12,441800.0,14.016,14.038,14.0087,14.0087,441800.0
2008-12-24 12:30:00,19.13,19.15,19.12,19.14,484000.0,14.016,14.0306,14.0087,14.0233,484000.0
2008-12-24 12:40:00,19.13,19.18,19.12,19.17,744200.0,14.016,14.0526,14.0087,14.0453,744200.0
2008-12-24 12:50:00,19.18,19.23,19.15,19.16,1677300.0,14.0526,14.0892,14.0306,14.038,1677300.0
2008-12-26 09:30:00,19.21,19.33,19.2,19.22,1034000.0,14.0746,14.1625,14.0673,14.0819,1034000.0
2008-12-26 09:40:00,19.22,19.26,19.16,19.19,562300.0,14.0819,14.1112,14.038,14.0599,562300.0
2008-12-26 09:50:00,19.18,19.24,19.18,19.22,311500.0,14.0526,14.0966,14.0526,14.0819,311500.0
2008-12-26 10:00:00,19.22,19.25,19.19,19.2,415700.0,14.0819,14.1039,14.0599,14.0673,415700.0
2008-12-26 10:10:00,19.2,19.27,19.2,19.24,791300.0,14.0673,14.1186,14.0673,14.0966,791300.0
2008-12-26 10:20:00,19.24,19.26,19.21,19.26,571800.0,14.0966,14.1112,14.0746,14.1112,571800.0
2008-12-26 10:30:00,19.26,19.27,19.23,19.24,397600.0,14.1112,14.1186,14.0892,14.0966,397600.0
2008-12-26 10:40:00,19.23,19.24,19.17,19.18,405900.0,14.0892,14.0966,14.0453,14.0526,405900.0
2008-12-26 10:50:00,19.19,19.22,19.16,19.2,420600.0,14.0599,14.0819,14.038,14.0673,420600.0
2008-12-26 11:00:00,19.21,19.22,19.19,19.19,354000.0,14.0746,14.0819,14.0599,14.0599,354000.0
2008-12-26 11:10:00,19.19,19.21,19.16,19.19,572100.0,14.0599,14.0746,14.038,14.0599,572100.0
2008-12-26 11:20:00,19.18,19.22,19.18,19.22,584700.0,14.0526,14.0819,14.0526,14.0819,584700.0
2008-12-26 11:30:00,19.21,19.22,19.19,19.2,381200.0,14.0746,14.0819,14.0599,14.0673,381200.0
2008-12-26 11:40:00,19.2,19.22,19.17,19.18,311900.0,14.0673,14.0819,14.0453,14.0526,311900.0
2008-12-26 11:50:00,19.19,19.22,19.18,19.22,297400.0,14.0599,14.0819,14.0526,14.0819,297400.0
2008-12-26 12:00:00,19.22,19.26,19.21,19.24,789000.0,14.0819,14.1112,14.0746,14.0966,789000.0
2008-12-26 12:10:00,19.24,19.24,19.19,19.19,206700.0,14.0966,14.0966,14.0599,14.0599,206700.0
2008-12-26 12:20:00,19.19,19.2,19.18,19.19,218100.0,14.0599,14.0673,14.0526,14.0599,218100.0
2008-12-26 12:30:00,19.18,19.22,19.18,19.21,301100.0,14.0526,14.0819,14.0526,14.0746,301100.0
2008-12-26 12:40:00,19.21,19.22,19.17,19.17,310800.0,14.0746,14.0819,14.0453,14.0453,310800.0
2008-12-26 12:50:00,19.17,19.18,19.15,19.15,315900.0,14.0453,14.0526,14.0306,14.0306,315900.0
2008-12-26 13:00:00,19.15,19.16,19.13,19.15,262900.0,14.0306,14.038,14.016,14.0306,262900.0
2008-12-26 13:10:00,19.15,19.15,19.11,19.12,247900.0,14.0306,14.0306,14.0013,14.0087,247900.0
2008-12-26 13:20:00,19.12,19.13,19.11,19.12,183900.0,14.0087,14.016,14.0013,14.0087,183900.0
2008-12-26 13:30:00,19.12,19.16,19.12,19.13,255900.0,14.0087,14.038,14.0087,14.016,255900.0
2008-12-26 13:40:00,19.14,19.17,19.13,19.15,281700.0,14.0233,14.0453,14.016,14.0306,281700.0
2008-12-26 13:50:00,19.16,19.16,19.13,19.14,231400.0,14.038,14.038,14.016,14.0233,231400.0
2008-12-26 14:00:00,19.13,19.14,19.12,19.13,217300.0,14.016,14.0233,14.0087,14.016,217300.0
2008-12-26 14:10:00,19.13,19.13,19.12,19.13,158900.0,14.016,14.016,14.0087,14.016,158900.0
2008-12-26 14:20:00,19.13,19.14,19.12,19.12,167300.0,14.016,14.0233,14.0087,14.0087,167300.0
2008-12-26 14:30:00,19.12,19.13,19.11,19.11,469700.0,14.0087,14.016,14.0013,14.0013,469700.0
2008-12-26 14:40:00,19.12,19.12,19.1,19.1,285800.0,14.0087,14.0087,13.994,13.994,285800.0
2008-12-26 14:50:00,19.1,19.13,19.1,19.12,392800.0,13.994,14.016,13.994,14.0087,392800.0
2008-12-26 15:00:00,19.12,19.14,19.12,19.13,315100.0,14.0087,14.0233,14.0087,14.016,315100.0
2008-12-26 15:10:00,19.12,19.13,19.11,19.13,561400.0,14.0087,14.016,14.0013,14.016,561400.0
2008-12-26 15:20:00,19.13,19.13,19.1,19.13,539700.0,14.016,14.016,13.994,14.016,539700.0
2008-12-26 15:30:00,19.13,19.15,19.11,19.11,633000.0,14.016,14.0306,14.0013,14.0013,633000.0
2008-12-26 15:40:00,19.11,19.14,19.11,19.14,506800.0,14.0013,14.0233,14.0013,14.0233,506800.0
2008-12-26 15:50:00,19.13,19.17,19.09,19.12,1628300.0,14.016,14.0453,13.9867,14.0087,1628300.0
2008-12-29 09:30:00,19.16,19.21,19.1,19.11,1229200.0,14.038,14.0746,13.994,14.0013,1229200.0
2008-12-29 09:40:00,19.11,19.14,19.08,19.08,677100.0,14.0013,14.0233,13.9793,13.9793,677100.0
2008-12-29 09:50:00,19.08,19.08,19.04,19.07,574200.0,13.9793,13.9793,13.95,13.972,574200.0
2008-12-29 10:00:00,19.07,19.07,19.0,19.01,1133700.0,13.972,13.972,13.9207,13.9281,1133700.0
2008-12-29 10:10:00,19.01,19.02,18.91,18.92,857900.0,13.9281,13.9354,13.8548,13.8621,857900.0
2008-12-29 10:20:00,18.92,18.94,18.88,18.91,1314500.0,13.8621,13.8768,13.8328,13.8548,1314500.0
2008-12-29 10:30:00,18.91,18.93,18.89,18.93,587700.0,13.8548,13.8694,13.8401,13.8694,587700.0
2008-12-29 10:40:00,18.92,18.95,18.83,18.89,1366900.0,13.8621,13.8841,13.7962,13.8401,1366900.0
2008-12-29 10:50:00,18.9,18.94,18.84,18.84,854600.0,13.8475,13.8768,13.8035,13.8035,854600.0
2008-12-29 11:00:00,18.84,18.86,18.76,18.79,1547700.0,13.8035,13.8182,13.7449,13.7669,1547700.0
2008-12-29 11:10:00,18.78,18.84,18.76,18.82,1127700.0,13.7595,13.8035,13.7449,13.7889,1127700.0
2008-12-29 11:20:00,18.82,18.86,18.78,18.79,1022800.0,13.7889,13.8182,13.7595,13.7669,1022800.0
2008-12-29 11:30:00,18.79,18.81,18.75,18.77,1389300.0,13.7669,13.7815,13.7376,13.7522,1389300.0
2008-12-29 11:40:00,18.77,18.8,18.76,18.78,739200.0,13.7522,13.7742,13.7449,13.7595,739200.0
2008-12-29 11:50:00,18.78,18.78,18.75,18.77,753700.0,13.7595,13.7595,13.7376,13.7522,753700.0
2008-12-29 12:00:00,18.77,18.82,18.76,18.8,1259700.0,13.7522,13.7889,13.7449,13.7742,1259700.0
2008-12-29 12:10:00,18.8,18.8,18.77,18.8,512200.0,13.7742,13.7742,13.7522,13.7742,512200.0
2008-12-29 12:20:00,18.79,18.8,18.76,18.76,1275600.0,13.7669,13.7742,13.7449,13.7449,1275600.0
2008-12-29 12:30:00,18.76,18.78,18.76,18.78,444600.0,13.7449,13.7595,13.7449,13.7595,444600.0
2008-12-29 12:40:00,18.77,18.78,18.74,18.74,571100.0,13.7522,13.7595,13.7302,13.7302,571100.0
2008-12-29 12:50:00,18.74,18.76,18.7,18.7,686900.0,13.7302,13.7449,13.7009,13.7009,686900.0
2008-12-29 13:00:00,18.7,18.71,18.64,18.68,1085600.0,13.7009,13.7083,13.657,13.6863,1085600.0
2008-12-29 13:10:00,18.68,18.73,18.68,18.69,609700.0,13.6863,13.7229,13.6863,13.6936,609700.0
2008-12-29 13:20:00,18.69,18.7,18.66,18.66,300800.0,13.6936,13.7009,13.6716,13.6716,300800.0
2008-12-29 13:30:00,18.67,18.75,18.66,18.74,562300.0,13.679,13.7376,13.6716,13.7302,562300.0
2008-12-29 13:40:00,18.73,18.78,18.73,18.78,603900.0,13.7229,13.7595,13.7229,13.7595,603900.0
2008-12-29 13:50:00,18.78,18.83,18.77,18.8,901000.0,13.7595,13.7962,13.7522,13.7742,901000.0
2008-12-29 14:00:00,18.79,18.82,18.78,18.79,744700.0,13.7669,13.7889,13.7595,13.7669,744700.0
2008-12-29 14:10:00,18.79,18.8,18.7,18.74,830900.0,13.7669,13.7742,13.7009,13.7302,830900.0
2008-12-29 14:20:00,18.73,18.77,18.71,18.76,660600.0,13.7229,13.7522,13.7083,13.7449,660600.0
2008-12-29 14:30:00,18.76,18.77,18.71,18.72,706500.0,13.7449,13.7522,13.7083,13.7156,706500.0
2008-12-29 14:40:00,18.71,18.76,18.7,18.74,736300.0,13.7083,13.7449,13.7009,13.7302,736300.0
2008-12-29 14:50:00,18.73,18.83,18.72,18.8,811300.0,13.7229,13.7962,13.7156,13.7742,811300.0
2008-12-29 15:00:00,18.8,18.86,18.77,18.86,1167100.0,13.7742,13.8182,13.7522,13.8182,1167100.0
2008-12-29 15:10:00,18.86,18.86,18.78,18.79,1339800.0,13.8182,13.8182,13.7595,13.7669,1339800.0
2008-12-29 15:20:00,18.8,18.84,18.79,18.81,957000.0,13.7742,13.8035,13.7669,13.7815,957000.0
2008-12-29 15:30:00,18.81,18.87,18.8,18.87,1965600.0,13.7815,13.8255,13.7742,13.8255,1965600.0
2008-12-29 15:40:00,18.87,18.91,18.83,18.85,2350000.0,13.8255,13.8548,13.7962,13.8108,2350000.0
2008-12-29 15:50:00,18.84,18.98,18.81,18.97,5617100.0,13.8035,13.9061,13.7815,13.8988,5617100.0
2008-12-30 09:30:00,19.01,19.16,19.0,19.14,2303600.0,13.9281,14.038,13.9207,14.0233,2303600.0
2008-12-30 09:40:00,19.15,19.18,19.11,19.16,1770000.0,14.0306,14.0526,14.0013,14.038,1770000.0
2008-12-30 09:50:00,19.16,19.17,19.12,19.14,1001300.0,14.038,14.0453,14.0087,14.0233,1001300.0
2008-12-30 10:00:00,19.14,19.16,19.09,19.14,1392300.0,14.0233,14.038,13.9867,14.0233,1392300.0
2008-12-30 10:10:00,19.14,19.15,19.1,19.13,601900.0,14.0233,14.0306,13.994,14.016,601900.0
2008-12-30 10:20:00,19.13,19.16,19.12,19.16,685500.0,14.016,14.038,14.0087,14.038,685500.0
2008-12-30 10:30:00,19.16,19.2,19.15,19.2,777300.0,14.038,14.0673,14.0306,14.0673,777300.0
2008-12-30 10:40:00,19.19,19.23,19.18,19.23,862100.0,14.0599,14.0892,14.0526,14.0892,862100.0
2008-12-30 10:50:00,19.22,19.24,19.21,19.21,660400.0,14.0819,14.0966,14.0746,14.0746,660400.0
2008-12-30 11:00:00,19.22,19.22,19.17,19.17,539400.0,14.0819,14.0819,14.0453,14.0453,539400.0
2008-12-30 11:10:00,19.16,19.18,19.13,19.14,1028800.0,14.038,14.0526,14.016,14.0233,1028800.0
2008-12-30 11:20:00,19.14,19.22,19.13,19.22,853000.0,14.0233,14.0819,14.016,14.0819,853000.0
2008-12-30 11:30:00,19.22,19.25,19.21,19.24,887500.0,14.0819,14.1039,14.0746,14.0966,887500.0
2008-12-30 11:40:00,19.24,19.41,19.23,19.39,1713500.0,14.0966,14.2211,14.0892,14.2065,1713500.0
2008-12-30 11:50:00,19.4,19.43,19.38,19.42,944700.0,14.2138,14.2358,14.1991,14.2285,944700.0
2008-12-30 12:00:00,19.42,19.47,19.36,19.36,786800.0,14.2285,14.2651,14.1845,14.1845,786800.0
2008-12-30 12:10:00,19.36,19.49,19.31,19.32,775500.0,14.1845,14.2797,14.1479,14.1552,775500.0
2008-12-30 12:20:00,19.32,19.33,19.25,19.31,588900.0,14.1552,14.1625,14.1039,14.1479,588900.0
2008-12-30 12:30:00,19.31,19.32,19.24,19.25,594600.0,14.1479,14.1552,14.0966,14.1039,594600.0
2008-12-30 12:40:00,19.24,19.34,19.22,19.24,1118500.0,14.0966,14.1698,14.0819,14.0966,1118500.0
2008-12-30 12:50:00,19.25,19.33,19.23,19.32,620600.0,14.1039,14.1625,14.0892,14.1552,620600.0
2008-12-30 13:00:00,19.32,19.33,19.28,19.31,494000.0,14.1552,14.1625,14.1259,14.1479,494000.0
2008-12-30 13:10:00,19.31,19.34,19.23,19.24,532800.0,14.1479,14.1698,14.0892,14.0966,532800.0
2008-12-30 13:20:00,19.23,19.32,19.22,19.32,645600.0,14.0892,14.1552,14.0819,14.1552,645600.0
2008-12-30 13:30:00,19.32,19.32,19.27,19.28,530000.0,14.1552,14.1552,14.1186,14.1259,530000.0
2008-12-30 13:40:00,19.28,19.31,19.26,19.3,466200.0,14.1259,14.1479,14.1112,14.1405,466200.0
2008-12-30 13:50:00,19.31,19.32,19.27,19.29,461900.0,14.1479,14.1552,14.1186,14.1332,461900.0
2008-12-30 14:00:00,19.29,19.29,19.21,19.25,821800.0,14.1332,14.1332,14.0746,14.1039,821800.0
2008-12-30 14:10:00,19.26,19.29,19.19,19.2,1123500.0,14.1112,14.1332,14.0599,14.0673,1123500.0
2008-12-30 14:20:00,19.19,19.27,19.19,19.26,514300.0,14.0599,14.1186,14.0599,14.1112,514300.0
2008-12-30 14:30:00,19.27,19.28,19.21,19.25,736500.0,14.1186,14.1259,14.0746,14.1039,736500.0
2008-12-30 14:40:00,19.25,19.25,19.18,19.2,619200.0,14.1039,14.1039,14.0526,14.0673,619200.0
2008-12-30 14:50:00,19.2,19.25,19.18,19.22,723500.0,14.0673,14.1039,14.0526,14.0819,723500.0
2008-12-30 15:00:00,19.22,19.26,19.21,19.22,974800.0,14.0819,14.1112,14.0746,14.0819,974800.0
2008-12-30 15:10:00,19.21,19.22,19.17,19.2,607800.0,14.0746,14.0819,14.0453,14.0673,607800.0
2008-12-30 15:20:00,19.21,19.21,19.15,19.18,634400.0,14.0746,14.0746,14.0306,14.0526,634400.0
2008-12-30 15:30:00,19.18,19.23,19.16,19.19,987800.0,14.0526,14.0892,14.038,14.0599,987800.0
2008-12-30 15:40:00,19.18,19.25,19.17,19.19,2273400.0,14.0526,14.1039,14.0453,14.0599,2273400.0
2008-12-30 15:50:00,19.2,19.35,19.19,19.32,4452100.0,14.0673,14.1772,14.0599,14.1552,4452100.0
2008-12-31 09:30:00,19.31,19.54,19.27,19.5,2458500.0,14.1479,14.3164,14.1186,14.2871,2458500.0
2008-12-31 09:40:00,19.5,19.55,19.44,19.47,1095100.0,14.2871,14.3237,14.2431,14.2651,1095100.0
2008-12-31 09:50:00,19.48,19.53,19.45,19.49,959500.0,14.2724,14.309,14.2504,14.2797,959500.0
2008-12-31 10:00:00,19.49,19.54,19.46,19.51,946400.0,14.2797,14.3164,14.2578,14.2944,946400.0
2008-12-31 10:10:00,19.51,19.53,19.51,19.52,376200.0,14.2944,14.309,14.2944,14.3017,376200.0
2008-12-31 10:20:00,19.52,19.55,19.44,19.49,971400.0,14.3017,14.3237,14.2431,14.2797,971400.0
2008-12-31 10:30:00,19.49,19.49,19.38,19.41,1088800.0,14.2797,14.2797,14.1991,14.2211,1088800.0
2008-12-31 10:40:00,19.41,19.46,19.38,19.43,664400.0,14.2211,14.2578,14.1991,14.2358,664400.0
2008-12-31 10:50:00,19.43,19.5,19.4,19.48,741200.0,14.2358,14.2871,14.2138,14.2724,741200.0
2008-12-31 11:00:00,19.48,19.52,19.48,19.51,763300.0,14.2724,14.3017,14.2724,14.2944,763300.0
2008-12-31 11:10:00,19.51,19.54,19.51,19.53,955100.0,14.2944,14.3164,14.2944,14.309,955100.0
2008-12-31 11:20:00,19.53,19.59,19.52,19.59,888900.0,14.309,14.353,14.3017,14.353,888900.0
2008-12-31 11:30:00,19.59,19.62,19.55,19.56,638600.0,14.353,14.375,14.3237,14.331,638600.0
2008-12-31 11:40:00,19.55,19.6,19.55,19.56,927500.0,14.3237,14.3603,14.3237,14.331,927500.0
2008-12-31 11:50:00,19.56,19.6,19.56,19.57,493700.0,14.331,14.3603,14.331,14.3384,493700.0
2008-12-31 12:00:00,19.57,19.62,19.56,19.61,576200.0,14.3384,14.375,14.331,14.3677,576200.0
2008-12-31 12:10:00,19.61,19.65,19.55,19.55,914100.0,14.3677,14.397,14.3237,14.3237,914100.0
2008-12-31 12:20:00,19.56,19.6,19.55,19.59,553600.0,14.331,14.3603,14.3237,14.353,553600.0
2008-12-31 12:30:00,19.58,19.62,19.56,19.62,763900.0,14.3457,14.375,14.331,14.375,763900.0
2008-12-31 12:40:00,19.62,19.65,19.61,19.65,483700.0,14.375,14.397,14.3677,14.397,483700.0
2008-12-31 12:50:00,19.64,19.65,19.6,19.6,405000.0,14.3896,14.397,14.3603,14.3603,405000.0
2008-12-31 13:00:00,19.61,19.62,19.6,19.6,351000.0,14.3677,14.375,14.3603,14.3603,351000.0
2008-12-31 13:10:00,19.6,19.61,19.57,19.58,732100.0,14.3603,14.3677,14.3384,14.3457,732100.0
2008-12-31 13:20:00,19.58,19.62,19.55,19.58,830100.0,14.3457,14.375,14.3237,14.3457,830100.0
2008-12-31 13:30:00,19.58,19.61,19.56,19.58,569800.0,14.3457,14.3677,14.331,14.3457,569800.0
2008-12-31 13:40:00,19.59,19.59,19.57,19.58,394000.0,14.353,14.353,14.3384,14.3457,394000.0
2008-12-31 13:50:00,19.57,19.6,19.53,19.6,614500.0,14.3384,14.3603,14.309,14.3603,614500.0
2008-12-31 14:00:00,19.6,19.68,19.59,19.66,1115800.0,14.3603,14.419,14.353,14.4043,1115800.0
2008-12-31 14:10:00,19.66,19.68,19.61,19.62,598000.0,14.4043,14.419,14.3677,14.375,598000.0
2008-12-31 14:20:00,19.62,19.64,19.56,19.6,700100.0,14.375,14.3896,14.331,14.3603,700100.0
2008-12-31 14:30:00,19.61,19.66,19.53,19.6,1304300.0,14.3677,14.4043,14.309,14.3603,1304300.0
2008-12-31 14:40:00,19.59,19.65,19.58,19.62,538200.0,14.353,14.397,14.3457,14.375,538200.0
2008-12-31 14:50:00,19.63,19.64,19.61,19.64,480000.0,14.3823,14.3896,14.3677,14.3896,480000.0
2008-12-31 15:00:00,19.64,19.67,19.57,19.59,1167200.0,14.3896,14.4116,14.3384,14.353,1167200.0
2008-12-31 15:10:00,19.59,19.6,19.53,19.54,972500.0,14.353,14.3603,14.309,14.3164,972500.0
2008-12-31 15:20:00,19.55,19.58,19.45,19.53,1753800.0,14.3237,14.3457,14.2504,14.309,1753800.0
2008-12-31 15:30:00,19.53,19.62,19.49,19.54,1864100.0,14.309,14.375,14.2797,14.3164,1864100.0
2008-12-31 15:40:00,19.55,19.55,19.41,19.46,2187900.0,14.3237,14.3237,14.2211,14.2578,2187900.0
2008-12-31 15:50:00,19.46,19.48,19.4,19.44,3997100.0,14.2578,14.2724,14.2138,14.2431,3997100.0
2009-01-02 09:30:00,19.53,19.6,19.37,19.57,1628700.0,14.309,14.3603,14.1918,14.3384,1628700.0
2009-01-02 09:40:00,19.57,19.59,19.52,19.54,1289500.0,14.3384,14.353,14.3017,14.3164,1289500.0
2009-01-02 09:50:00,19.54,19.57,19.52,19.55,1100400.0,14.3164,14.3384,14.3017,14.3237,1100400.0
2009-01-02 10:00:00,19.55,19.69,19.54,19.69,2223400.0,14.3237,14.4263,14.3164,14.4263,2223400.0
2009-01-02 10:10:00,19.69,19.7,19.66,19.7,899900.0,14.4263,14.4336,14.4043,14.4336,899900.0
2009-01-02 10:20:00,19.69,19.75,19.66,19.74,791200.0,14.4263,14.4702,14.4043,14.4629,791200.0
2009-01-02 10:30:00,19.74,19.9,19.73,19.9,1187700.0,14.4629,14.5801,14.4556,14.5801,1187700.0
2009-01-02 10:40:00,19.9,19.92,19.84,19.89,1187400.0,14.5801,14.5948,14.5362,14.5728,1187400.0
2009-01-02 10:50:00,19.89,19.94,19.86,19.9,1060800.0,14.5728,14.6094,14.5508,14.5801,1060800.0
2009-01-02 11:00:00,19.9,19.93,19.86,19.92,1091500.0,14.5801,14.6021,14.5508,14.5948,1091500.0
2009-01-02 11:10:00,19.92,19.93,19.87,19.92,722200.0,14.5948,14.6021,14.5582,14.5948,722200.0
2009-01-02 11:20:00,19.92,19.96,19.91,19.95,477600.0,14.5948,14.6241,14.5875,14.6168,477600.0
2009-01-02 11:30:00,19.96,20.0,19.93,19.98,1077000.0,14.6241,14.6534,14.6021,14.6388,1077000.0
2009-01-02 11:40:00,19.99,20.0,19.97,19.99,562900.0,14.6461,14.6534,14.6314,14.6461,562900.0
2009-01-02 11:50:00,19.99,20.04,19.98,20.01,881100.0,14.6461,14.6827,14.6388,14.6607,881100.0
2009-01-02 12:00:00,20.0,20.05,19.98,20.02,857000.0,14.6534,14.69,14.6388,14.6681,857000.0
2009-01-02 12:10:00,20.02,20.03,19.93,19.97,620400.0,14.6681,14.6754,14.6021,14.6314,620400.0
2009-01-02 12:20:00,19.98,19.98,19.93,19.95,559900.0,14.6388,14.6388,14.6021,14.6168,559900.0
2009-01-02 12:30:00,19.95,20.01,19.95,20.01,531400.0,14.6168,14.6607,14.6168,14.6607,531400.0
2009-01-02 12:40:00,20.01,20.05,19.99,20.04,727100.0,14.6607,14.69,14.6461,14.6827,727100.0
2009-01-02 12:50:00,20.04,20.04,19.98,20.02,402700.0,14.6827,14.6827,14.6388,14.6681,402700.0
2009-01-02 13:00:00,20.02,20.02,19.97,19.99,298400.0,14.6681,14.6681,14.6314,14.6461,298400.0
2009-01-02 13:10:00,19.99,20.03,19.98,20.02,561800.0,14.6461,14.6754,14.6388,14.6681,561800.0
2009-01-02 13:20:00,20.01,20.09,20.0,20.08,598600.0,14.6607,14.7193,14.6534,14.712,598600.0
2009-01-02 13:30:00,20.08,20.1,20.05,20.08,706500.0,14.712,14.7267,14.69,14.712,706500.0
2009-01-02 13:40:00,20.08,20.13,20.08,20.1,906100.0,14.712,14.7487,14.712,14.7267,906100.0
2009-01-02 13:50:00,20.11,20.11,20.05,20.09,622700.0,14.734,14.734,14.69,14.7193,622700.0
2009-01-02 14:00:00,20.1,20.15,20.07,20.12,922900.0,14.7267,14.7633,14.7047,14.7413,922900.0
2009-01-02 14:10:00,20.13,20.15,20.1,20.13,1373800.0,14.7487,14.7633,14.7267,14.7487,1373800.0
2009-01-02 14:20:00,20.13,20.2,20.12,20.13,1588800.0,14.7487,14.7999,14.7413,14.7487,1588800.0
2009-01-02 14:30:00,20.14,20.2,20.11,20.12,1656400.0,14.756,14.7999,14.734,14.7413,1656400.0
2009-01-02 14:40:00,20.13,20.16,20.1,20.11,1413400.0,14.7487,14.7706,14.7267,14.734,1413400.0
2009-01-02 14:50:00,20.11,20.17,20.09,20.14,1451300.0,14.734,14.778,14.7193,14.756,1451300.0
2009-01-02 15:00:00,20.15,20.24,20.14,20.18,1370500.0,14.7633,14.8292,14.756,14.7853,1370500.0
2009-01-02 15:10:00,20.17,20.24,20.16,20.23,635300.0,14.778,14.8292,14.7706,14.8219,635300.0
2009-01-02 15:20:00,20.24,20.24,20.19,20.23,893400.0,14.8292,14.8292,14.7926,14.8219,893400.0
2009-01-02 15:30:00,20.23,20.25,20.21,20.25,1213300.0,14.8219,14.8366,14.8073,14.8366,1213300.0
2009-01-02 15:40:00,20.25,20.31,20.22,20.27,1904200.0,14.8366,14.8805,14.8146,14.8512,1904200.0
2009-01-02 15:50:00,20.28,20.4,20.26,20.33,6040500.0,14.8586,14.9465,14.8439,14.8952,6040500.0
2009-01-05 09:30:00,20.2,20.23,20.06,20.15,3672500.0,14.7999,14.8219,14.6974,14.7633,3672500.0
2009-01-05 09:40:00,20.15,20.2,20.12,20.17,1863300.0,14.7633,14.7999,14.7413,14.778,1863300.0
2009-01-05 09:50:00,20.17,20.17,20.09,20.11,912600.0,14.778,14.778,14.7193,14.734,912600.0
2009-01-05 10:00:00,20.11,20.22,20.11,20.22,1859600.0,14.734,14.8146,14.734,14.8146,1859600.0
2009-01-05 10:10:00,20.21,20.23,20.17,20.18,2097500.0,14.8073,14.8219,14.778,14.7853,2097500.0
2009-01-05 10:20:00,20.19,20.26,20.17,20.26,1658800.0,14.7926,14.8439,14.778,14.8439,1658800.0
2009-01-05 10:30:00,20.26,20.28,20.23,20.27,1855100.0,14.8439,14.8586,14.8219,14.8512,1855100.0
2009-01-05 10:40:00,20.27,20.31,20.24,20.24,1635700.0,14.8512,14.8805,14.8292,14.8292,1635700.0
2009-01-05 10:50:00,20.24,20.31,20.24,20.29,1064200.0,14.8292,14.8805,14.8292,14.8659,1064200.0
2009-01-05 11:00:00,20.28,20.34,20.28,20.32,1064300.0,14.8586,14.9025,14.8586,14.8879,1064300.0
2009-01-05 11:10:00,20.31,20.36,20.31,20.32,801300.0,14.8805,14.9172,14.8805,14.8879,801300.0
2009-01-05 11:20:00,20.31,20.38,20.27,20.37,1285100.0,14.8805,14.9318,14.8512,14.9245,1285100.0
2009-01-05 11:30:00,20.36,20.41,20.35,20.39,1277400.0,14.9172,14.9538,14.9098,14.9391,1277400.0
2009-01-05 11:40:00,20.38,20.44,20.37,20.42,1009900.0,14.9318,14.9758,14.9245,14.9611,1009900.0
2009-01-05 11:50:00,20.41,20.45,20.38,20.39,1336700.0,14.9538,14.9831,14.9318,14.9391,1336700.0
2009-01-05 12:00:00,20.38,20.4,20.35,20.38,698400.0,14.9318,14.9465,14.9098,14.9318,698400.0
2009-01-05 12:10:00,20.38,20.48,20.37,20.48,1126200.0,14.9318,15.0051,14.9245,15.0051,1126200.0
2009-01-05 12:20:00,20.48,20.52,20.45,20.48,931900.0,15.0051,15.0344,14.9831,15.0051,931900.0
2009-01-05 12:30:00,20.48,20.48,20.44,20.45,611400.0,15.0051,15.0051,14.9758,14.9831,611400.0
2009-01-05 12:40:00,20.44,20.46,20.41,20.42,528600.0,14.9758,14.9904,14.9538,14.9611,528600.0
2009-01-05 12:50:00,20.42,20.42,20.35,20.39,970700.0,14.9611,14.9611,14.9098,14.9391,970700.0
2009-01-05 13:00:00,20.39,20.47,20.36,20.36,1858800.0,14.9391,14.9978,14.9172,14.9172,1858800.0
2009-01-05 13:10:00,20.36,20.41,20.35,20.38,857800.0,14.9172,14.9538,14.9098,14.9318,857800.0
2009-01-05 13:20:00,20.38,20.46,20.37,20.43,950300.0,14.9318,14.9904,14.9245,14.9685,950300.0
2009-01-05 13:30:00,20.42,20.5,20.42,20.48,1490100.0,14.9611,15.0197,14.9611,15.0051,1490100.0
2009-01-05 13:40:00,20.48,20.54,20.45,20.48,775800.0,15.0051,15.049,14.9831,15.0051,775800.0
2009-01-05 13:50:00,20.49,20.6,20.48,20.6,1561200.0,15.0124,15.093,15.0051,15.093,1561200.0
2009-01-05 14:00:00,20.6,20.67,20.57,20.6,2449400.0,15.093,15.1443,15.071,15.093,2449400.0
2009-01-05 14:10:00,20.6,20.66,20.57,20.59,1424500.0,15.093,15.137,15.071,15.0857,1424500.0
2009-01-05 14:20:00,20.59,20.59,20.51,20.51,1568600.0,15.0857,15.0857,15.0271,15.0271,1568600.0
2009-01-05 14:30:00,20.51,20.52,20.44,20.46,1364100.0,15.0271,15.0344,14.9758,14.9904,1364100.0
2009-01-05 14:40:00,20.46,20.54,20.35,20.41,1578700.0,14.9904,15.049,14.9098,14.9538,1578700.0
2009-01-05 14:50:00,20.42,20.43,20.36,20.39,1054200.0,14.9611,14.9685,14.9172,14.9391,1054200.0
2009-01-05 15:00:00,20.39,20.47,20.39,20.4,1403600.0,14.9391,14.9978,14.9391,14.9465,1403600.0
2009-01-05 15:10:00,20.4,20.43,20.31,20.38,1330500.0,14.9465,14.9685,14.8805,14.9318,1330500.0
2009-01-05 15:20:00,20.39,20.43,20.32,20.39,1387200.0,14.9391,14.9685,14.8879,14.9391,1387200.0
2009-01-05 15:30:00,20.39,20.43,20.34,20.41,1353700.0,14.9391,14.9685,14.9025,14.9538,1353700.0
2009-01-05 15:40:00,20.42,20.48,20.37,20.39,1904800.0,14.9611,15.0051,14.9245,14.9391,1904800.0
2009-01-05 15:50:00,20.4,20.52,20.39,20.52,3716400.0,14.9465,15.0344,14.9391,15.0344,3716400.0
2009-01-06 09:30:00,20.77,20.94,20.73,20.9,3323000.0,15.2176,15.3421,15.1883,15.3128,3323000.0
2009-01-06 09:40:00,20.9,20.9,20.76,20.83,2523100.0,15.3128,15.3128,15.2102,15.2615,2523100.0
2009-01-06 09:50:00,20.83,20.94,20.83,20.9,1689500.0,15.2615,15.3421,15.2615,15.3128,1689500.0
2009-01-06 10:00:00,20.91,20.96,20.85,20.88,2015000.0,15.3201,15.3568,15.2762,15.2982,2015000.0
2009-01-06 10:10:00,20.88,20.9,20.8,20.82,2183600.0,15.2982,15.3128,15.2395,15.2542,2183600.0
2009-01-06 10:20:00,20.83,20.88,20.69,20.77,2081600.0,15.2615,15.2982,15.1589,15.2176,2081600.0
2009-01-06 10:30:00,20.77,20.92,20.76,20.88,1115300.0,15.2176,15.3275,15.2102,15.2982,1115300.0
2009-01-06 10:40:00,20.88,20.93,20.87,20.91,975000.0,15.2982,15.3348,15.2908,15.3201,975000.0
2009-01-06 10:50:00,20.91,20.96,20.9,20.94,946900.0,15.3201,15.3568,15.3128,15.3421,946900.0
2009-01-06 11:00:00,20.94,20.98,20.85,20.87,1684800.0,15.3421,15.3714,15.2762,15.2908,1684800.0
2009-01-06 11:10:00,20.86,20.9,20.86,20.87,743800.0,15.2835,15.3128,15.2835,15.2908,743800.0
2009-01-06 11:20:00,20.88,20.88,20.8,20.8,672300.0,15.2982,15.2982,15.2395,15.2395,672300.0
2009-01-06 11:30:00,20.81,20.86,20.79,20.86,941200.0,15.2469,15.2835,15.2322,15.2835,941200.0
2009-01-06 11:40:00,20.85,20.9,20.84,20.9,999300.0,15.2762,15.3128,15.2688,15.3128,999300.0
2009-01-06 11:50:00,20.9,20.91,20.82,20.85,801700.0,15.3128,15.3201,15.2542,15.2762,801700.0
2009-01-06 12:00:00,20.85,20.86,20.8,20.85,468700.0,15.2762,15.2835,15.2395,15.2762,468700.0
2009-01-06 12:10:00,20.86,20.9,20.82,20.83,871000.0,15.2835,15.3128,15.2542,15.2615,871000.0
2009-01-06 12:20:00,20.84,20.86,20.79,20.82,823300.0,15.2688,15.2835,15.2322,15.2542,823300.0
2009-01-06 12:30:00,20.81,20.9,20.81,20.87,1068000.0,15.2469,15.3128,15.2469,15.2908,1068000.0
2009-01-06 12:40:00,20.87,20.88,20.83,20.86,1163400.0,15.2908,15.2982,15.2615,15.2835,1163400.0
2009-01-06 12:50:00,20.87,20.89,20.84,20.89,1027100.0,15.2908,15.3055,15.2688,15.3055,1027100.0
2009-01-06 13:00:00,20.89,20.9,20.82,20.83,725100.0,15.3055,15.3128,15.2542,15.2615,725100.0
2009-01-06 13:10:00,20.83,20.85,20.75,20.75,1168800.0,15.2615,15.2762,15.2029,15.2029,1168800.0
2009-01-06 13:20:00,20.75,20.8,20.72,20.77,1075100.0,15.2029,15.2395,15.1809,15.2176,1075100.0
2009-01-06 13:30:00,20.77,20.8,20.72,20.75,874700.0,15.2176,15.2395,15.1809,15.2029,874700.0
2009-01-06 13:40:00,20.75,20.85,20.74,20.84,1125800.0,15.2029,15.2762,15.1956,15.2688,1125800.0
2009-01-06 13:50:00,20.84,20.87,20.78,20.78,655500.0,15.2688,15.2908,15.2249,15.2249,655500.0
2009-01-06 14:00:00,20.79,20.8,20.69,20.77,893600.0,15.2322,15.2395,15.1589,15.2176,893600.0
2009-01-06 14:10:00,20.77,20.89,20.75,20.85,1148800.0,15.2176,15.3055,15.2029,15.2762,1148800.0
2009-01-06 14:20:00,20.85,20.89,20.79,20.89,1427700.0,15.2762,15.3055,15.2322,15.3055,1427700.0
2009-01-06 14:30:00,20.89,20.97,20.88,20.94,1611700.0,15.3055,15.3641,15.2982,15.3421,1611700.0
2009-01-06 14:40:00,20.95,21.0,20.94,20.98,628600.0,15.3494,15.3861,15.3421,15.3714,628600.0
2009-01-06 14:50:00,20.99,20.99,20.92,20.97,699500.0,15.3787,15.3787,15.3275,15.3641,699500.0
2009-01-06 15:00:00,20.96,20.99,20.89,20.89,1371000.0,15.3568,15.3787,15.3055,15.3055,1371000.0
2009-01-06 15:10:00,20.89,20.89,20.74,20.77,1517600.0,15.3055,15.3055,15.1956,15.2176,1517600.0
2009-01-06 15:20:00,20.76,20.8,20.66,20.74,2366900.0,15.2102,15.2395,15.137,15.1956,2366900.0
2009-01-06 15:30:00,20.75,20.78,20.61,20.64,2371100.0,15.2029,15.2249,15.1003,15.1223,2371100.0
2009-01-06 15:40:00,20.64,20.74,20.63,20.72,2591600.0,15.1223,15.1956,15.115,15.1809,2591600.0
2009-01-06 15:50:00,20.73,20.79,20.69,20.76,3139700.0,15.1883,15.2322,15.1589,15.2102,3139700.0
2009-01-07 09:30:00,20.19,20.29,20.1,20.16,2722800.0,14.7926,14.8659,14.7267,14.7706,2722800.0
2009-01-07 09:40:00,20.17,20.2,19.98,20.06,2850700.0,14.778,14.7999,14.6388,14.6974,2850700.0
2009-01-07 09:50:00,20.06,20.18,20.04,20.15,1516900.0,14.6974,14.7853,14.6827,14.7633,1516900.0
2009-01-07 10:00:00,20.16,20.2,20.11,20.19,1338800.0,14.7706,14.7999,14.734,14.7926,1338800.0
2009-01-07 10:10:00,20.2,20.23,20.02,20.04,1240600.0,14.7999,14.8219,14.6681,14.6827,1240600.0
2009-01-07 10:20:00,20.04,20.08,20.0,20.07,1571100.0,14.6827,14.712,14.6534,14.7047,1571100.0
2009-01-07 10:30:00,20.07,20.19,20.05,20.13,1123400.0,14.7047,14.7926,14.69,14.7487,1123400.0
2009-01-07 10:40:00,20.13,20.22,20.13,20.21,1084500.0,14.7487,14.8146,14.7487,14.8073,1084500.0
2009-01-07 10:50:00,20.21,20.25,20.18,20.23,814000.0,14.8073,14.8366,14.7853,14.8219,814000.0
2009-01-07 11:00:00,20.23,20.29,20.19,20.26,991000.0,14.8219,14.8659,14.7926,14.8439,991000.0
2009-01-07 11:10:00,20.26,20.26,20.14,20.14,919400.0,14.8439,14.8439,14.756,14.756,919400.0
2009-01-07 11:20:00,20.13,20.18,20.12,20.15,471700.0,14.7487,14.7853,14.7413,14.7633,471700.0
2009-01-07 11:30:00,20.14,20.22,20.14,20.15,705300.0,14.756,14.8146,14.756,14.7633,705300.0
2009-01-07 11:40:00,20.15,20.25,20.14,20.23,942700.0,14.7633,14.8366,14.756,14.8219,942700.0
2009-01-07 11:50:00,20.24,20.26,20.14,20.15,1693000.0,14.8292,14.8439,14.756,14.7633,1693000.0
2009-01-07 12:00:00,20.15,20.16,20.1,20.16,1009900.0,14.7633,14.7706,14.7267,14.7706,1009900.0
2009-01-07 12:10:00,20.16,20.18,20.11,20.17,750700.0,14.7706,14.7853,14.734,14.778,750700.0
2009-01-07 12:20:00,20.17,20.18,20.12,20.15,747500.0,14.778,14.7853,14.7413,14.7633,747500.0
2009-01-07 12:30:00,20.16,20.16,20.11,20.11,679100.0,14.7706,14.7706,14.734,14.734,679100.0
2009-01-07 12:40:00,20.12,20.13,20.07,20.09,1036900.0,14.7413,14.7487,14.7047,14.7193,1036900.0
2009-01-07 12:50:00,20.09,20.1,20.06,20.08,408900.0,14.7193,14.7267,14.6974,14.712,408900.0
2009-01-07 13:00:00,20.07,20.11,20.06,20.09,664600.0,14.7047,14.734,14.6974,14.7193,664600.0
2009-01-07 13:10:00,20.1,20.12,20.07,20.1,690600.0,14.7267,14.7413,14.7047,14.7267,690600.0
2009-01-07 13:20:00,20.11,20.15,20.1,20.14,630900.0,14.734,14.7633,14.7267,14.756,630900.0
2009-01-07 13:30:00,20.14,20.17,20.1,20.1,359700.0,14.756,14.778,14.7267,14.7267,359700.0
2009-01-07 13:40:00,20.11,20.11,19.92,19.94,2274700.0,14.734,14.734,14.5948,14.6094,2274700.0
2009-01-07 13:50:00,19.94,19.94,19.74,19.78,2481800.0,14.6094,14.6094,14.4629,14.4922,2481800.0
2009-01-07 14:00:00,19.78,19.8,19.7,19.8,2186300.0,14.4922,14.5069,14.4336,14.5069,2186300.0
2009-01-07 14:10:00,19.8,19.83,19.74,19.74,1209100.0,14.5069,14.5289,14.4629,14.4629,1209100.0
2009-01-07 14:20:00,19.74,19.75,19.65,19.7,1550100.0,14.4629,14.4702,14.397,14.4336,1550100.0
2009-01-07 14:30:00,19.71,19.77,19.67,19.69,2917100.0,14.4409,14.4849,14.4116,14.4263,2917100.0
2009-01-07 14:40:00,19.7,19.71,19.63,19.69,1831300.0,14.4336,14.4409,14.3823,14.4263,1831300.0
2009-01-07 14:50:00,19.69,19.74,19.67,19.69,1131200.0,14.4263,14.4629,14.4116,14.4263,1131200.0
2009-01-07 15:00:00,19.7,19.7,19.48,19.49,2627200.0,14.4336,14.4336,14.2724,14.2797,2627200.0
2009-01-07 15:10:00,19.48,19.55,19.48,19.54,3048700.0,14.2724,14.3237,14.2724,14.3164,3048700.0
2009-01-07 15:20:00,19.53,19.67,19.53,19.67,3147200.0,14.309,14.4116,14.309,14.4116,3147200.0
2009-01-07 15:30:00,19.67,19.7,19.59,19.61,2557600.0,14.4116,14.4336,14.353,14.3677,2557600.0
2009-01-07 15:40:00,19.6,19.61,19.48,19.48,3338300.0,14.3603,14.3677,14.2724,14.2724,3338300.0
2009-01-07 15:50:00,19.48,19.56,19.48,19.5,7409600.0,14.2724,14.331,14.2724,14.2871,7409600.0
2009-01-08 09:30:00,19.64,19.78,19.55,19.64,2680500.0,14.3896,14.4922,14.3237,14.3896,2680500.0
2009-01-08 09:40:00,19.64,19.8,19.6,19.72,2608800.0,14.3896,14.5069,14.3603,14.4483,2608800.0
2009-01-08 09:50:00,19.72,19.73,19.56,19.66,2425500.0,14.4483,14.4556,14.331,14.4043,2425500.0
2009-01-08 10:00:00,19.66,19.89,19.65,19.85,4465600.0,14.4043,14.5728,14.397,14.5435,4465600.0
2009-01-08 10:10:00,19.87,19.94,19.75,19.76,2551500.0,14.5582,14.6094,14.4702,14.4776,2551500.0
2009-01-08 10:20:00,19.77,19.83,19.72,19.82,2972300.0,14.4849,14.5289,14.4483,14.5215,2972300.0
2009-01-08 10:30:00,19.82,19.97,19.82,19.93,1811300.0,14.5215,14.6314,14.5215,14.6021,1811300.0
2009-01-08 10:40:00,19.92,19.99,19.9,19.93,2148600.0,14.5948,14.6461,14.5801,14.6021,2148600.0
2009-01-08 10:50:00,19.93,19.98,19.87,19.93,882300.0,14.6021,14.6388,14.5582,14.6021,882300.0
2009-01-08 11:00:00,19.93,19.99,19.88,19.95,1609500.0,14.6021,14.6461,14.5655,14.6168,1609500.0
2009-01-08 11:10:00,19.95,19.98,19.9,19.97,778700.0,14.6168,14.6388,14.5801,14.6314,778700.0
2009-01-08 11:20:00,19.97,19.98,19.9,19.9,891900.0,14.6314,14.6388,14.5801,14.5801,891900.0
2009-01-08 11:30:00,19.9,19.97,19.88,19.97,1104100.0,14.5801,14.6314,14.5655,14.6314,1104100.0
2009-01-08 11:40:00,19.97,19.99,19.93,19.97,556400.0,14.6314,14.6461,14.6021,14.6314,556400.0
2009-01-08 11:50:00,19.98,19.98,19.86,19.93,624500.0,14.6388,14.6388,14.5508,14.6021,624500.0
2009-01-08 12:00:00,19.93,19.99,19.92,19.97,1114800.0,14.6021,14.6461,14.5948,14.6314,1114800.0
2009-01-08 12:10:00,19.97,20.07,19.9,20.01,1130900.0,14.6314,14.7047,14.5801,14.6607,1130900.0
2009-01-08 12:20:00,20.01,20.03,19.7,20.02,1073700.0,14.6607,14.6754,14.4336,14.6681,1073700.0
2009-01-08 12:30:00,20.03,20.05,19.9,20.01,685600.0,14.6754,14.69,14.5801,14.6607,685600.0
2009-01-08 12:40:00,20.0,20.11,19.97,20.07,1466100.0,14.6534,14.734,14.6314,14.7047,1466100.0
2009-01-08 12:50:00,20.07,20.11,19.99,20.01,900100.0,14.7047,14.734,14.6461,14.6607,900100.0
2009-01-08 13:00:00,20.01,20.02,19.93,19.93,785800.0,14.6607,14.6681,14.6021,14.6021,785800.0
2009-01-08 13:10:00,19.93,19.93,19.81,19.82,1226000.0,14.6021,14.6021,14.5142,14.5215,1226000.0
2009-01-08 13:20:00,19.81,19.93,19.8,19.85,798600.0,14.5142,14.6021,14.5069,14.5435,798600.0
2009-01-08 13:30:00,19.84,19.97,19.81,19.86,490300.0,14.5362,14.6314,14.5142,14.5508,490300.0
2009-01-08 13:40:00,19.87,19.95,19.85,19.94,484700.0,14.5582,14.6168,14.5435,14.6094,484700.0
2009-01-08 13:50:00,19.93,19.93,19.85,19.88,568700.0,14.6021,14.6021,14.5435,14.5655,568700.0
2009-01-08 14:00:00,19.88,20.0,19.87,19.97,1157100.0,14.5655,14.6534,14.5582,14.6314,1157100.0
2009-01-08 14:10:00,19.97,20.06,19.95,20.0,824700.0,14.6314,14.6974,14.6168,14.6534,824700.0
2009-01-08 14:20:00,20.0,20.03,19.97,19.98,605500.0,14.6534,14.6754,14.6314,14.6388,605500.0
2009-01-08 14:30:00,19.98,20.0,19.94,19.98,1225500.0,14.6388,14.6534,14.6094,14.6388,1225500.0
2009-01-08 14:40:00,19.98,20.1,19.96,20.09,1069300.0,14.6388,14.7267,14.6241,14.7193,1069300.0
2009-01-08 14:50:00,20.08,20.16,20.08,20.13,1612200.0,14.712,14.7706,14.712,14.7487,1612200.0
2009-01-08 15:00:00,20.13,20.16,20.06,20.06,1386300.0,14.7487,14.7706,14.6974,14.6974,1386300.0
2009-01-08 15:10:00,20.06,20.07,19.97,19.98,1774900.0,14.6974,14.7047,14.6314,14.6388,1774900.0
2009-01-08 15:20:00,19.98,20.04,19.91,19.92,2488600.0,14.6388,14.6827,14.5875,14.5948,2488600.0
2009-01-08 15:30:00,19.92,19.94,19.87,19.93,2310500.0,14.5948,14.6094,14.5582,14.6021,2310500.0
2009-01-08 15:40:00,19.93,20.13,19.92,20.12,3069500.0,14.6021,14.7487,14.5948,14.7413,3069500.0
2009-01-08 15:50:00,20.12,20.19,20.07,20.12,6578800.0,14.7413,14.7926,14.7047,14.7413,6578800.0
2009-01-09 09:30:00,20.17,20.3,20.07,20.1,2639600.0,14.778,14.8732,14.7047,14.7267,2639600.0
2009-01-09 09:40:00,20.1,20.13,19.86,19.87,1904800.0,14.7267,14.7487,14.5508,14.5582,1904800.0
2009-01-09 09:50:00,19.88,19.94,19.73,19.74,1608800.0,14.5655,14.6094,14.4556,14.4629,1608800.0
2009-01-09 10:00:00,19.74,19.91,19.71,19.79,1482300.0,14.4629,14.5875,14.4409,14.4995,1482300.0
2009-01-09 10:10:00,19.79,19.79,19.67,19.68,1221600.0,14.4995,14.4995,14.4116,14.419,1221600.0
2009-01-09 10:20:00,19.68,19.84,19.67,19.8,1486100.0,14.419,14.5362,14.4116,14.5069,1486100.0
2009-01-09 10:30:00,19.79,19.83,19.67,19.81,1193500.0,14.4995,14.5289,14.4116,14.5142,1193500.0
2009-01-09 10:40:00,19.81,19.85,19.75,19.84,618500.0,14.5142,14.5435,14.4702,14.5362,618500.0
2009-01-09 10:50:00,19.84,19.88,19.77,19.82,867400.0,14.5362,14.5655,14.4849,14.5215,867400.0
2009-01-09 11:00:00,19.82,19.85,19.74,19.82,1122400.0,14.5215,14.5435,14.4629,14.5215,1122400.0
2009-01-09 11:10:00,19.82,19.84,19.74,19.79,630100.0,14.5215,14.5362,14.4629,14.4995,630100.0
2009-01-09 11:20:00,19.79,19.86,19.78,19.83,689100.0,14.4995,14.5508,14.4922,14.5289,689100.0
2009-01-09 11:30:00,19.83,19.86,19.82,19.83,583900.0,14.5289,14.5508,14.5215,14.5289,583900.0
2009-01-09 11:40:00,19.82,19.83,19.69,19.69,942200.0,14.5215,14.5289,14.4263,14.4263,942200.0
2009-01-09 11:50:00,19.7,19.78,19.65,19.76,2413700.0,14.4336,14.4922,14.397,14.4776,2413700.0
2009-01-09 12:00:00,19.76,19.8,19.73,19.79,819100.0,14.4776,14.5069,14.4556,14.4995,819100.0
2009-01-09 12:10:00,19.79,19.81,19.74,19.77,711700.0,14.4995,14.5142,14.4629,14.4849,711700.0
2009-01-09 12:20:00,19.77,19.8,19.74,19.74,894200.0,14.4849,14.5069,14.4629,14.4629,894200.0
2009-01-09 12:30:00,19.74,19.82,19.73,19.78,698300.0,14.4629,14.5215,14.4556,14.4922,698300.0
2009-01-09 12:40:00,19.78,19.78,19.73,19.75,898700.0,14.4922,14.4922,14.4556,14.4702,898700.0
2009-01-09 12:50:00,19.75,19.77,19.72,19.73,887700.0,14.4702,14.4849,14.4483,14.4556,887700.0
2009-01-09 13:00:00,19.73,19.82,19.71,19.71,800400.0,14.4556,14.5215,14.4409,14.4409,800400.0
2009-01-09 13:10:00,19.71,19.77,19.68,19.77,858600.0,14.4409,14.4849,14.419,14.4849,858600.0
2009-01-09 13:20:00,19.76,19.77,19.7,19.73,353300.0,14.4776,14.4849,14.4336,14.4556,353300.0
2009-01-09 13:30:00,19.73,19.76,19.68,19.74,424800.0,14.4556,14.4776,14.419,14.4629,424800.0
2009-01-09 13:40:00,19.75,19.78,19.74,19.77,318900.0,14.4702,14.4922,14.4629,14.4849,318900.0
2009-01-09 13:50:00,19.77,19.77,19.7,19.71,576000.0,14.4849,14.4849,14.4336,14.4409,576000.0
2009-01-09 14:00:00,19.71,19.78,19.71,19.77,364100.0,14.4409,14.4922,14.4409,14.4849,364100.0
2009-01-09 14:10:00,19.76,19.84,19.73,19.83,818500.0,14.4776,14.5362,14.4556,14.5289,818500.0
2009-01-09 14:20:00,19.82,19.83,19.76,19.77,610200.0,14.5215,14.5289,14.4776,14.4849,610200.0
2009-01-09 14:30:00,19.77,19.88,19.77,19.82,713900.0,14.4849,14.5655,14.4849,14.5215,713900.0
2009-01-09 14:40:00,19.82,19.84,19.77,19.77,1182700.0,14.5215,14.5362,14.4849,14.4849,1182700.0
2009-01-09 14:50:00,19.78,19.82,19.75,19.76,698900.0,14.4922,14.5215,14.4702,14.4776,698900.0
2009-01-09 15:00:00,19.76,19.81,19.66,19.66,1670300.0,14.4776,14.5142,14.4043,14.4043,1670300.0
2009-01-09 15:10:00,19.66,19.67,19.6,19.66,1557500.0,14.4043,14.4116,14.3603,14.4043,1557500.0
2009-01-09 15:20:00,19.65,19.67,19.55,19.62,1252800.0,14.397,14.4116,14.3237,14.375,1252800.0
2009-01-09 15:30:00,19.62,19.72,19.61,19.69,1175000.0,14.375,14.4483,14.3677,14.4263,1175000.0
2009-01-09 15:40:00,19.69,19.71,19.55,19.56,1897400.0,14.4263,14.4409,14.3237,14.331,1897400.0
2009-01-09 15:50:00,19.55,19.6,19.41,19.51,5306200.0,14.3237,14.3603,14.2211,14.2944,5306200.0
2009-01-12 09:30:00,19.71,19.79,19.67,19.73,1908100.0,14.4409,14.4995,14.4116,14.4556,1908100.0
2009-01-12 09:40:00,19.73,19.75,19.6,19.67,1374700.0,14.4556,14.4702,14.3603,14.4116,1374700.0
2009-01-12 09:50:00,19.67,19.73,19.61,19.72,1056300.0,14.4116,14.4556,14.3677,14.4483,1056300.0
2009-01-12 10:00:00,19.71,19.74,19.58,19.62,998500.0,14.4409,14.4629,14.3457,14.375,998500.0
2009-01-12 10:10:00,19.61,19.62,19.52,19.53,861200.0,14.3677,14.375,14.3017,14.309,861200.0
2009-01-12 10:20:00,19.54,19.58,19.46,19.58,1048100.0,14.3164,14.3457,14.2578,14.3457,1048100.0
2009-01-12 10:30:00,19.57,19.6,19.54,19.58,555100.0,14.3384,14.3603,14.3164,14.3457,555100.0
2009-01-12 10:40:00,19.59,19.68,19.59,19.61,1358300.0,14.353,14.419,14.353,14.3677,1358300.0
2009-01-12 10:50:00,19.6,19.61,19.53,19.53,754600.0,14.3603,14.3677,14.309,14.309,754600.0
2009-01-12 11:00:00,19.54,19.57,19.5,19.55,1198600.0,14.3164,14.3384,14.2871,14.3237,1198600.0
2009-01-12 11:10:00,19.55,19.56,19.49,19.49,616300.0,14.3237,14.331,14.2797,14.2797,616300.0
2009-01-12 11:20:00,19.49,19.53,19.47,19.49,781700.0,14.2797,14.309,14.2651,14.2797,781700.0
2009-01-12 11:30:00,19.5,19.53,19.42,19.47,1456800.0,14.2871,14.309,14.2285,14.2651,1456800.0
2009-01-12 11:40:00,19.47,19.5,19.44,19.49,868700.0,14.2651,14.2871,14.2431,14.2797,868700.0
2009-01-12 11:50:00,19.49,19.53,19.47,19.5,823400.0,14.2797,14.309,14.2651,14.2871,823400.0
2009-01-12 12:00:00,19.5,19.52,19.48,19.51,910800.0,14.2871,14.3017,14.2724,14.2944,910800.0
2009-01-12 12:10:00,19.5,19.64,19.49,19.63,1128200.0,14.2871,14.3896,14.2797,14.3823,1128200.0
2009-01-12 12:20:00,19.63,19.64,19.57,19.59,586200.0,14.3823,14.3896,14.3384,14.353,586200.0
2009-01-12 12:30:00,19.58,19.63,19.58,19.59,503000.0,14.3457,14.3823,14.3457,14.353,503000.0
2009-01-12 12:40:00,19.59,19.61,19.54,19.57,795300.0,14.353,14.3677,14.3164,14.3384,795300.0
2009-01-12 12:50:00,19.57,19.6,19.55,19.59,961400.0,14.3384,14.3603,14.3237,14.353,961400.0
2009-01-12 13:00:00,19.6,19.6,19.55,19.58,522000.0,14.3603,14.3603,14.3237,14.3457,522000.0
2009-01-12 13:10:00,19.59,19.63,19.58,19.63,624500.0,14.353,14.3823,14.3457,14.3823,624500.0
2009-01-12 13:20:00,19.62,19.68,19.61,19.61,857400.0,14.375,14.419,14.3677,14.3677,857400.0
2009-01-12 13:30:00,19.62,19.62,19.57,19.59,761300.0,14.375,14.375,14.3384,14.353,761300.0
2009-01-12 13:40:00,19.59,19.64,19.58,19.62,650800.0,14.353,14.3896,14.3457,14.375,650800.0
2009-01-12 13:50:00,19.62,19.62,19.53,19.53,677200.0,14.375,14.375,14.309,14.309,677200.0
2009-01-12 14:00:00,19.53,19.54,19.44,19.45,1259600.0,14.309,14.3164,14.2431,14.2504,1259600.0
2009-01-12 14:10:00,19.46,19.49,19.43,19.45,846300.0,14.2578,14.2797,14.2358,14.2504,846300.0
2009-01-12 14:20:00,19.45,19.47,19.42,19.46,629200.0,14.2504,14.2651,14.2285,14.2578,629200.0
2009-01-12 14:30:00,19.46,19.47,19.32,19.39,2009800.0,14.2578,14.2651,14.1552,14.2065,2009800.0
2009-01-12 14:40:00,19.38,19.41,19.3,19.37,934200.0,14.1991,14.2211,14.1405,14.1918,934200.0
2009-01-12 14:50:00,19.37,19.46,19.35,19.41,1140700.0,14.1918,14.2578,14.1772,14.2211,1140700.0
2009-01-12 15:00:00,19.4,19.48,19.4,19.44,1564600.0,14.2138,14.2724,14.2138,14.2431,1564600.0
2009-01-12 15:10:00,19.43,19.45,19.4,19.42,1619900.0,14.2358,14.2504,14.2138,14.2285,1619900.0
2009-01-12 15:20:00,19.43,19.49,19.39,19.45,1371600.0,14.2358,14.2797,14.2065,14.2504,1371600.0
2009-01-12 15:30:00,19.45,19.48,19.4,19.43,1206300.0,14.2504,14.2724,14.2138,14.2358,1206300.0
2009-01-12 15:40:00,19.43,19.5,19.38,19.49,2208900.0,14.2358,14.2871,14.1991,14.2797,2208900.0
2009-01-12 15:50:00,19.49,19.56,19.45,19.47,3052800.0,14.2797,14.331,14.2504,14.2651,3052800.0
2009-01-13 09:30:00,19.51,19.75,19.51,19.7,2326900.0,14.2944,14.4702,14.2944,14.4336,2326900.0
2009-01-13 09:40:00,19.69,19.91,19.69,19.83,3754100.0,14.4263,14.5875,14.4263,14.5289,3754100.0
2009-01-13 09:50:00,19.83,19.88,19.78,19.85,2259200.0,14.5289,14.5655,14.4922,14.5435,2259200.0
2009-01-13 10:00:00,19.85,19.88,19.8,19.84,1729400.0,14.5435,14.5655,14.5069,14.5362,1729400.0
2009-01-13 10:10:00,19.85,19.9,19.81,19.89,1866400.0,14.5435,14.5801,14.5142,14.5728,1866400.0
2009-01-13 10:20:00,19.9,19.91,19.77,19.78,1976300.0,14.5801,14.5875,14.4849,14.4922,1976300.0
2009-01-13 10:30:00,19.77,19.83,19.67,19.82,1935000.0,14.4849,14.5289,14.4116,14.5215,1935000.0
2009-01-13 10:40:00,19.81,19.87,19.75,19.86,1137900.0,14.5142,14.5582,14.4702,14.5508,1137900.0
2009-01-13 10:50:00,19.85,19.93,19.8,19.9,1210500.0,14.5435,14.6021,14.5069,14.5801,1210500.0
2009-01-13 11:00:00,19.9,19.95,19.87,19.93,1235100.0,14.5801,14.6168,14.5582,14.6021,1235100.0
2009-01-13 11:10:00,19.93,19.95,19.89,19.94,1496000.0,14.6021,14.6168,14.5728,14.6094,1496000.0
2009-01-13 11:20:00,19.94,19.94,19.84,19.9,1153000.0,14.6094,14.6094,14.5362,14.5801,1153000.0
2009-01-13 11:30:00,19.9,19.96,19.88,19.94,895500.0,14.5801,14.6241,14.5655,14.6094,895500.0
2009-01-13 11:40:00,19.95,19.98,19.79,19.94,1413300.0,14.6168,14.6388,14.4995,14.6094,1413300.0
2009-01-13 11:50:00,19.95,19.97,19.86,19.93,1060100.0,14.6168,14.6314,14.5508,14.6021,1060100.0
2009-01-13 12:00:00,19.94,19.99,19.93,19.96,1123800.0,14.6094,14.6461,14.6021,14.6241,1123800.0
2009-01-13 12:10:00,19.96,19.97,19.88,19.88,1008900.0,14.6241,14.6314,14.5655,14.5655,1008900.0
2009-01-13 12:20:00,19.88,19.94,19.86,19.91,1005800.0,14.5655,14.6094,14.5508,14.5875,1005800.0
2009-01-13 12:30:00,19.91,19.94,19.87,19.89,1013000.0,14.5875,14.6094,14.5582,14.5728,1013000.0
2009-01-13 12:40:00,19.88,19.93,19.8,19.86,1096200.0,14.5655,14.6021,14.5069,14.5508,1096200.0
2009-01-13 12:50:00,19.86,19.91,19.8,19.8,1143100.0,14.5508,14.5875,14.5069,14.5069,1143100.0
2009-01-13 13:00:00,19.8,19.82,19.77,19.78,903700.0,14.5069,14.5215,14.4849,14.4922,903700.0
2009-01-13 13:10:00,19.78,19.84,19.78,19.83,498700.0,14.4922,14.5362,14.4922,14.5289,498700.0
2009-01-13 13:20:00,19.83,19.83,19.73,19.78,626300.0,14.5289,14.5289,14.4556,14.4922,626300.0
2009-01-13 13:30:00,19.77,19.79,19.72,19.75,725900.0,14.4849,14.4995,14.4483,14.4702,725900.0
2009-01-13 13:40:00,19.76,19.76,19.64,19.64,900700.0,14.4776,14.4776,14.3896,14.3896,900700.0
2009-01-13 13:50:00,19.64,19.69,19.62,19.66,815100.0,14.3896,14.4263,14.375,14.4043,815100.0
2009-01-13 14:00:00,19.66,19.72,19.65,19.68,801300.0,14.4043,14.4483,14.397,14.419,801300.0
2009-01-13 14:10:00,19.69,19.73,19.68,19.71,583100.0,14.4263,14.4556,14.419,14.4409,583100.0
2009-01-13 14:20:00,19.71,19.72,19.57,19.61,1053400.0,14.4409,14.4483,14.3384,14.3677,1053400.0
2009-01-13 14:30:00,19.61,19.73,19.6,19.72,1264700.0,14.3677,14.4556,14.3603,14.4483,1264700.0
2009-01-13 14:40:00,19.72,19.86,19.7,19.78,2039000.0,14.4483,14.5508,14.4336,14.4922,2039000.0
2009-01-13 14:50:00,19.77,19.86,19.75,19.78,1410400.0,14.4849,14.5508,14.4702,14.4922,1410400.0
2009-01-13 15:00:00,19.78,19.79,19.62,19.62,1587200.0,14.4922,14.4995,14.375,14.375,1587200.0
2009-01-13 15:10:00,19.63,19.74,19.62,19.71,1613700.0,14.3823,14.4629,14.375,14.4409,1613700.0
2009-01-13 15:20:00,19.72,19.77,19.67,19.77,1653400.0,14.4483,14.4849,14.4116,14.4849,1653400.0
2009-01-13 15:30:00,19.77,19.81,19.64,19.8,2130100.0,14.4849,14.5142,14.3896,14.5069,2130100.0
2009-01-13 15:40:00,19.8,19.85,19.73,19.85,3134800.0,14.5069,14.5435,14.4556,14.5435,3134800.0
2009-01-13 15:50:00,19.84,19.92,19.77,19.86,5693100.0,14.5362,14.5948,14.4849,14.5508,5693100.0
2009-01-14 09:30:00,19.52,19.68,19.49,19.56,1564200.0,14.3017,14.419,14.2797,14.331,1564200.0
2009-01-14 09:40:00,19.56,19.57,19.31,19.39,2565500.0,14.331,14.3384,14.1479,14.2065,2565500.0
2009-01-14 09:50:00,19.39,19.47,19.27,19.47,2118600.0,14.2065,14.2651,14.1186,14.2651,2118600.0
2009-01-14 10:00:00,19.47,19.52,19.41,19.42,2180200.0,14.2651,14.3017,14.2211,14.2285,2180200.0
2009-01-14 10:10:00,19.42,19.46,19.29,19.29,2678600.0,14.2285,14.2578,14.1332,14.1332,2678600.0
2009-01-14 10:20:00,19.3,19.34,19.28,19.31,1019800.0,14.1405,14.1698,14.1259,14.1479,1019800.0
2009-01-14 10:30:00,19.32,19.32,19.15,19.23,2014600.0,14.1552,14.1552,14.0306,14.0892,2014600.0
2009-01-14 10:40:00,19.23,19.23,19.03,19.11,2322200.0,14.0892,14.0892,13.9427,14.0013,2322200.0
2009-01-14 10:50:00,19.11,19.13,19.05,19.12,1914800.0,14.0013,14.016,13.9574,14.0087,1914800.0
2009-01-14 11:00:00,19.12,19.14,19.05,19.06,2359900.0,14.0087,14.0233,13.9574,13.9647,2359900.0
2009-01-14 11:10:00,19.06,19.11,19.03,19.11,1399700.0,13.9647,14.0013,13.9427,14.0013,1399700.0
2009-01-14 11:20:00,19.11,19.19,19.1,19.16,1377100.0,14.0013,14.0599,13.994,14.038,1377100.0
2009-01-14 11:30:00,19.16,19.18,19.11,19.15,1509600.0,14.038,14.0526,14.0013,14.0306,1509600.0
2009-01-14 11:40:00,19.15,19.16,19.04,19.09,3098500.0,14.0306,14.038,13.95,13.9867,3098500.0
2009-01-14 11:50:00,19.1,19.17,19.09,19.1,1805800.0,13.994,14.0453,13.9867,13.994,1805800.0
2009-01-14 12:00:00,19.11,19.11,19.03,19.06,2381800.0,14.0013,14.0013,13.9427,13.9647,2381800.0
2009-01-14 12:10:00,19.05,19.07,19.03,19.06,959900.0,13.9574,13.972,13.9427,13.9647,959900.0
2009-01-14 12:20:00,19.06,19.07,19.03,19.04,1169500.0,13.9647,13.972,13.9427,13.95,1169500.0
2009-01-14 12:30:00,19.04,19.04,19.01,19.03,902800.0,13.95,13.95,13.9281,13.9427,902800.0
2009-01-14 12:40:00,19.03,19.05,19.01,19.02,1503600.0,13.9427,13.9574,13.9281,13.9354,1503600.0
2009-01-14 12:50:00,19.02,19.12,19.02,19.11,1870000.0,13.9354,14.0087,13.9354,14.0013,1870000.0
2009-01-14 13:00:00,19.12,19.15,19.08,19.11,2188600.0,14.0087,14.0306,13.9793,14.0013,2188600.0
2009-01-14 13:10:00,19.1,19.47,19.05,19.08,1697800.0,13.994,14.2651,13.9574,13.9793,1697800.0
2009-01-14 13:20:00,19.08,19.1,19.04,19.05,1211900.0,13.9793,13.994,13.95,13.9574,1211900.0
2009-01-14 13:30:00,19.05,19.1,19.03,19.09,942900.0,13.9574,13.994,13.9427,13.9867,942900.0
2009-01-14 13:40:00,19.08,19.14,19.08,19.11,924700.0,13.9793,14.0233,13.9793,14.0013,924700.0
2009-01-14 13:50:00,19.11,19.12,19.1,19.1,608000.0,14.0013,14.0087,13.994,13.994,608000.0
2009-01-14 14:00:00,19.11,19.15,19.08,19.15,1432100.0,14.0013,14.0306,13.9793,14.0306,1432100.0
2009-01-14 14:10:00,19.15,19.2,19.14,19.2,1641200.0,14.0306,14.0673,14.0233,14.0673,1641200.0
2009-01-14 14:20:00,19.2,19.2,19.15,19.2,959000.0,14.0673,14.0673,14.0306,14.0673,959000.0
2009-01-14 14:30:00,19.2,19.3,19.19,19.27,1579500.0,14.0673,14.1405,14.0599,14.1186,1579500.0
2009-01-14 14:40:00,19.27,19.35,19.24,19.25,2295700.0,14.1186,14.1772,14.0966,14.1039,2295700.0
2009-01-14 14:50:00,19.26,19.29,19.22,19.26,1184200.0,14.1112,14.1332,14.0819,14.1112,1184200.0
2009-01-14 15:00:00,19.25,19.26,19.12,19.13,2871900.0,14.1039,14.1112,14.0087,14.016,2871900.0
2009-01-14 15:10:00,19.13,19.14,19.01,19.04,2336200.0,14.016,14.0233,13.9281,13.95,2336200.0
2009-01-14 15:20:00,19.05,19.2,19.03,19.04,2130200.0,13.9574,14.0673,13.9427,13.95,2130200.0
2009-01-14 15:30:00,19.04,19.13,19.03,19.05,1783600.0,13.95,14.016,13.9427,13.9574,1783600.0
2009-01-14 15:40:00,19.04,19.23,19.02,19.2,3517800.0,13.95,14.0892,13.9354,14.0673,3517800.0
2009-01-14 15:50:00,19.21,19.23,19.1,19.11,5801700.0,14.0746,14.0892,13.994,14.0013,5801700.0
2009-01-15 09:30:00,19.1,19.31,19.05,19.05,2803500.0,13.994,14.1479,13.9574,13.9574,2803500.0
2009-01-15 09:40:00,19.05,19.07,18.68,18.72,4699800.0,13.9574,13.972,13.6863,13.7156,4699800.0
2009-01-15 09:50:00,18.71,18.75,18.64,18.71,3166800.0,13.7083,13.7376,13.657,13.7083,3166800.0
2009-01-15 10:00:00,18.71,18.88,18.69,18.74,5123600.0,13.7083,13.8328,13.6936,13.7302,5123600.0
2009-01-15 10:10:00,18.75,18.83,18.53,18.61,4698100.0,13.7376,13.7962,13.5764,13.635,4698100.0
2009-01-15 10:20:00,18.61,18.68,18.55,18.58,1978600.0,13.635,13.6863,13.591,13.613,1978600.0
2009-01-15 10:30:00,18.58,18.65,18.54,18.65,2017800.0,13.613,13.6643,13.5837,13.6643,2017800.0
2009-01-15 10:40:00,18.65,18.71,18.59,18.68,2510200.0,13.6643,13.7083,13.6203,13.6863,2510200.0
2009-01-15 10:50:00,18.68,18.71,18.6,18.61,1703400.0,13.6863,13.7083,13.6277,13.635,1703400.0
2009-01-15 11:00:00,18.62,18.63,18.52,18.6,1834300.0,13.6423,13.6496,13.5691,13.6277,1834300.0
2009-01-15 11:10:00,18.6,18.61,18.53,18.54,1472700.0,13.6277,13.635,13.5764,13.5837,1472700.0
2009-01-15 11:20:00,18.53,18.68,18.52,18.68,2482100.0,13.5764,13.6863,13.5691,13.6863,2482100.0
2009-01-15 11:30:00,18.67,18.76,18.64,18.68,2144000.0,13.679,13.7449,13.657,13.6863,2144000.0
2009-01-15 11:40:00,18.69,18.7,18.64,18.68,974600.0,13.6936,13.7009,13.657,13.6863,974600.0
2009-01-15 11:50:00,18.69,18.9,18.68,18.77,1153400.0,13.6936,13.8475,13.6863,13.7522,1153400.0
2009-01-15 12:00:00,18.77,18.78,18.63,18.64,938700.0,13.7522,13.7595,13.6496,13.657,938700.0
2009-01-15 12:10:00,18.63,18.74,18.6,18.74,1337700.0,13.6496,13.7302,13.6277,13.7302,1337700.0
2009-01-15 12:20:00,18.73,18.77,18.67,18.71,1512800.0,13.7229,13.7522,13.679,13.7083,1512800.0
2009-01-15 12:30:00,18.71,18.75,18.62,18.62,934500.0,13.7083,13.7376,13.6423,13.6423,934500.0
2009-01-15 12:40:00,18.63,18.75,18.62,18.75,1073000.0,13.6496,13.7376,13.6423,13.7376,1073000.0
2009-01-15 12:50:00,18.74,18.77,18.69,18.73,929000.0,13.7302,13.7522,13.6936,13.7229,929000.0
2009-01-15 13:00:00,18.74,18.87,18.73,18.86,1588600.0,13.7302,13.8255,13.7229,13.8182,1588600.0
2009-01-15 13:10:00,18.86,18.9,18.81,18.86,1348000.0,13.8182,13.8475,13.7815,13.8182,1348000.0
2009-01-15 13:20:00,18.86,18.89,18.79,18.83,845500.0,13.8182,13.8401,13.7669,13.7962,845500.0
2009-01-15 13:30:00,18.82,18.93,18.82,18.91,1546400.0,13.7889,13.8694,13.7889,13.8548,1546400.0
2009-01-15 13:40:00,18.92,18.94,18.81,18.83,1800600.0,13.8621,13.8768,13.7815,13.7962,1800600.0
2009-01-15 13:50:00,18.83,18.97,18.82,18.95,2784600.0,13.7962,13.8988,13.7889,13.8841,2784600.0
2009-01-15 14:00:00,18.95,19.06,18.89,18.97,2348700.0,13.8841,13.9647,13.8401,13.8988,2348700.0
2009-01-15 14:10:00,18.98,19.1,18.94,19.06,1886900.0,13.9061,13.994,13.8768,13.9647,1886900.0
2009-01-15 14:20:00,19.05,19.13,18.96,19.1,2244000.0,13.9574,14.016,13.8914,13.994,2244000.0
2009-01-15 14:30:00,19.1,19.22,19.02,19.14,2746600.0,13.994,14.0819,13.9354,14.0233,2746600.0
2009-01-15 14:40:00,19.14,19.27,19.11,19.25,2207500.0,14.0233,14.1186,14.0013,14.1039,2207500.0
2009-01-15 14:50:00,19.25,19.28,19.12,19.14,1452500.0,14.1039,14.1259,14.0087,14.0233,1452500.0
2009-01-15 15:00:00,19.13,19.23,19.13,19.21,2100500.0,14.016,14.0892,14.016,14.0746,2100500.0
2009-01-15 15:10:00,19.21,19.28,18.9,19.28,1753100.0,14.0746,14.1259,13.8475,14.1259,1753100.0
2009-01-15 15:20:00,19.28,19.29,19.12,19.17,1681600.0,14.1259,14.1332,14.0087,14.0453,1681600.0
2009-01-15 15:30:00,19.16,19.17,19.03,19.11,2274500.0,14.038,14.0453,13.9427,14.0013,2274500.0
2009-01-15 15:40:00,19.11,19.12,18.92,19.02,3410100.0,14.0013,14.0087,13.8621,13.9354,3410100.0
2009-01-15 15:50:00,19.02,19.27,19.0,19.27,5598000.0,13.9354,14.1186,13.9207,14.1186,5598000.0
2009-01-16 09:30:00,19.6,19.72,19.59,19.7,9431100.0,14.3603,14.4483,14.353,14.4336,9431100.0
2009-01-16 09:40:00,19.7,19.91,19.7,19.9,3509400.0,14.4336,14.5875,14.4336,14.5801,3509400.0
2009-01-16 09:50:00,19.89,19.9,19.7,19.72,2910000.0,14.5728,14.5801,14.4336,14.4483,2910000.0
2009-01-16 10:00:00,19.72,19.78,19.68,19.7,1571800.0,14.4483,14.4922,14.419,14.4336,1571800.0
2009-01-16 10:10:00,19.7,19.71,19.53,19.57,3136100.0,14.4336,14.4409,14.309,14.3384,3136100.0
2009-01-16 10:20:00,19.56,19.63,19.51,19.51,1801500.0,14.331,14.3823,14.2944,14.2944,1801500.0
2009-01-16 10:30:00,19.51,19.69,19.48,19.62,2205400.0,14.2944,14.4263,14.2724,14.375,2205400.0
2009-01-16 10:40:00,19.62,19.7,19.55,19.57,1293800.0,14.375,14.4336,14.3237,14.3384,1293800.0
2009-01-16 10:50:00,19.6,19.61,19.5,19.55,1127100.0,14.3603,14.3677,14.2871,14.3237,1127100.0
2009-01-16 11:00:00,19.55,19.56,19.44,19.45,1070000.0,14.3237,14.331,14.2431,14.2504,1070000.0
2009-01-16 11:10:00,19.46,19.5,19.42,19.46,941000.0,14.2578,14.2871,14.2285,14.2578,941000.0
2009-01-16 11:20:00,19.47,19.7,19.44,19.55,1483500.0,14.2651,14.4336,14.2431,14.3237,1483500.0
2009-01-16 11:30:00,19.55,19.58,19.36,19.38,1035700.0,14.3237,14.3457,14.1845,14.1991,1035700.0
2009-01-16 11:40:00,19.38,19.5,19.36,19.44,1049800.0,14.1991,14.2871,14.1845,14.2431,1049800.0
2009-01-16 11:50:00,19.44,19.48,19.32,19.38,1673100.0,14.2431,14.2724,14.1552,14.1991,1673100.0
2009-01-16 12:00:00,19.38,19.7,19.31,19.32,964700.0,14.1991,14.4336,14.1479,14.1552,964700.0
2009-01-16 12:10:00,19.31,19.35,19.18,19.23,1406900.0,14.1479,14.1772,14.0526,14.0892,1406900.0
2009-01-16 12:20:00,19.24,19.25,19.15,19.23,1122400.0,14.0966,14.1039,14.0306,14.0892,1122400.0
2009-01-16 12:30:00,19.23,19.31,19.2,19.28,1540100.0,14.0892,14.1479,14.0673,14.1259,1540100.0
2009-01-16 12:40:00,19.28,19.29,19.2,19.22,703200.0,14.1259,14.1332,14.0673,14.0819,703200.0
2009-01-16 12:50:00,19.22,19.34,19.2,19.32,1167900.0,14.0819,14.1698,14.0673,14.1552,1167900.0
2009-01-16 13:00:00,19.33,19.35,19.23,19.28,697200.0,14.1625,14.1772,14.0892,14.1259,697200.0
2009-01-16 13:10:00,19.28,19.34,19.24,19.29,957600.0,14.1259,14.1698,14.0966,14.1332,957600.0
2009-01-16 13:20:00,19.29,19.34,19.25,19.32,1024400.0,14.1332,14.1698,14.1039,14.1552,1024400.0
2009-01-16 13:30:00,19.32,19.41,19.26,19.37,1014100.0,14.1552,14.2211,14.1112,14.1918,1014100.0
2009-01-16 13:40:00,19.38,19.43,19.33,19.34,869900.0,14.1991,14.2358,14.1625,14.1698,869900.0
2009-01-16 13:50:00,19.34,19.41,19.28,19.41,681900.0,14.1698,14.2211,14.1259,14.2211,681900.0
2009-01-16 14:00:00,19.41,19.51,19.39,19.49,1119200.0,14.2211,14.2944,14.2065,14.2797,1119200.0
2009-01-16 14:10:00,19.49,19.51,19.4,19.43,715700.0,14.2797,14.2944,14.2138,14.2358,715700.0
2009-01-16 14:20:00,19.43,19.44,19.35,19.42,1095600.0,14.2358,14.2431,14.1772,14.2285,1095600.0
2009-01-16 14:30:00,19.41,19.48,19.36,19.41,910900.0,14.2211,14.2724,14.1845,14.2211,910900.0
2009-01-16 14:40:00,19.42,19.49,19.38,19.42,1480400.0,14.2285,14.2797,14.1991,14.2285,1480400.0
2009-01-16 14:50:00,19.42,19.58,19.42,19.58,1409600.0,14.2285,14.3457,14.2285,14.3457,1409600.0
2009-01-16 15:00:00,19.58,19.67,19.55,19.67,2557500.0,14.3457,14.4116,14.3237,14.4116,2557500.0
2009-01-16 15:10:00,19.67,19.73,19.65,19.68,2152400.0,14.4116,14.4556,14.397,14.419,2152400.0
2009-01-16 15:20:00,19.69,19.73,19.58,19.58,2092600.0,14.4263,14.4556,14.3457,14.3457,2092600.0
2009-01-16 15:30:00,19.58,19.73,19.56,19.69,2100300.0,14.3457,14.4556,14.331,14.4263,2100300.0
2009-01-16 15:40:00,19.68,19.75,19.58,19.68,3369200.0,14.419,14.4702,14.3457,14.419,3369200.0
2009-01-16 15:50:00,19.68,19.78,19.62,19.72,5616000.0,14.419,14.4922,14.375,14.4483,5616000.0
2009-01-20 09:30:00,19.47,19.62,19.4,19.4,2964000.0,14.2651,14.375,14.2138,14.2138,2964000.0
2009-01-20 09:40:00,19.4,19.43,19.26,19.26,1767700.0,14.2138,14.2358,14.1112,14.1112,1767700.0
2009-01-20 09:50:00,19.26,19.29,19.08,19.12,2131300.0,14.1112,14.1332,13.9793,14.0087,2131300.0
2009-01-20 10:00:00,19.12,19.15,19.01,19.04,1868800.0,14.0087,14.0306,13.9281,13.95,1868800.0
2009-01-20 10:10:00,19.04,19.11,19.02,19.05,1401700.0,13.95,14.0013,13.9354,13.9574,1401700.0
2009-01-20 10:20:00,19.04,19.09,19.01,19.09,1514900.0,13.95,13.9867,13.9281,13.9867,1514900.0
2009-01-20 10:30:00,19.09,19.14,19.04,19.06,1433900.0,13.9867,14.0233,13.95,13.9647,1433900.0
2009-01-20 10:40:00,19.07,19.08,19.01,19.04,1198700.0,13.972,13.9793,13.9281,13.95,1198700.0
2009-01-20 10:50:00,19.05,19.05,18.95,18.97,1719400.0,13.9574,13.9574,13.8841,13.8988,1719400.0
2009-01-20 11:00:00,18.97,19.02,18.95,18.99,1004000.0,13.8988,13.9354,13.8841,13.9134,1004000.0
2009-01-20 11:10:00,19.0,19.04,18.95,19.02,1068300.0,13.9207,13.95,13.8841,13.9354,1068300.0
2009-01-20 11:20:00,19.01,19.03,18.93,18.93,1461900.0,13.9281,13.9427,13.8694,13.8694,1461900.0
2009-01-20 11:30:00,18.93,19.03,18.93,18.97,1850600.0,13.8694,13.9427,13.8694,13.8988,1850600.0
2009-01-20 11:40:00,18.97,19.06,18.95,19.05,1999200.0,13.8988,13.9647,13.8841,13.9574,1999200.0
2009-01-20 11:50:00,19.06,19.06,18.93,18.96,2800700.0,13.9647,13.9647,13.8694,13.8914,2800700.0
2009-01-20 12:00:00,18.95,19.0,18.9,18.9,2067800.0,13.8841,13.9207,13.8475,13.8475,2067800.0
2009-01-20 12:10:00,18.9,18.94,18.85,18.89,1960800.0,13.8475,13.8768,13.8108,13.8401,1960800.0
2009-01-20 12:20:00,18.89,18.89,18.71,18.75,2248400.0,13.8401,13.8401,13.7083,13.7376,2248400.0
2009-01-20 12:30:00,18.75,18.8,18.72,18.75,2699300.0,13.7376,13.7742,13.7156,13.7376,2699300.0
2009-01-20 12:40:00,18.76,18.79,18.74,18.77,1470000.0,13.7449,13.7669,13.7302,13.7522,1470000.0
2009-01-20 12:50:00,18.77,18.8,18.74,18.75,1680800.0,13.7522,13.7742,13.7302,13.7376,1680800.0
2009-01-20 13:00:00,18.76,18.82,18.72,18.73,2707600.0,13.7449,13.7889,13.7156,13.7229,2707600.0
2009-01-20 13:10:00,18.73,18.81,18.7,18.78,2328800.0,13.7229,13.7815,13.7009,13.7595,2328800.0
2009-01-20 13:20:00,18.78,18.94,18.78,18.91,2647600.0,13.7595,13.8768,13.7595,13.8548,2647600.0
2009-01-20 13:30:00,18.91,18.93,18.73,18.78,2204900.0,13.8548,13.8694,13.7229,13.7595,2204900.0
2009-01-20 13:40:00,18.77,18.78,18.66,18.68,1711400.0,13.7522,13.7595,13.6716,13.6863,1711400.0
2009-01-20 13:50:00,18.67,18.71,18.64,18.66,1515000.0,13.679,13.7083,13.657,13.6716,1515000.0
2009-01-20 14:00:00,18.66,18.71,18.63,18.69,1516700.0,13.6716,13.7083,13.6496,13.6936,1516700.0
2009-01-20 14:10:00,18.69,18.7,18.65,18.66,976900.0,13.6936,13.7009,13.6643,13.6716,976900.0
2009-01-20 14:20:00,18.67,18.68,18.57,18.65,1642200.0,13.679,13.6863,13.6057,13.6643,1642200.0
2009-01-20 14:30:00,18.65,18.73,18.61,18.69,1458100.0,13.6643,13.7229,13.635,13.6936,1458100.0
2009-01-20 14:40:00,18.69,18.73,18.59,18.61,1209800.0,13.6936,13.7229,13.6203,13.635,1209800.0
2009-01-20 14:50:00,18.61,18.75,18.61,18.72,1670000.0,13.635,13.7376,13.635,13.7156,1670000.0
2009-01-20 15:00:00,18.72,18.72,18.58,18.61,2066000.0,13.7156,13.7156,13.613,13.635,2066000.0
2009-01-20 15:10:00,18.61,18.65,18.53,18.58,2082600.0,13.635,13.6643,13.5764,13.613,2082600.0
2009-01-20 15:20:00,18.58,18.66,18.55,18.61,1801600.0,13.613,13.6716,13.591,13.635,1801600.0
2009-01-20 15:30:00,18.61,18.7,18.6,18.63,3127900.0,13.635,13.7009,13.6277,13.6496,3127900.0
2009-01-20 15:40:00,18.63,18.66,18.56,18.62,3751900.0,13.6496,13.6716,13.5984,13.6423,3751900.0
2009-01-20 15:50:00,18.62,18.62,18.38,18.46,6403600.0,13.6423,13.6423,13.4665,13.5251,6403600.0
2009-01-21 09:30:00,18.87,18.98,18.84,18.92,3671700.0,13.8255,13.9061,13.8035,13.8621,3671700.0
2009-01-21 09:40:00,18.92,18.97,18.88,18.97,1927700.0,13.8621,13.8988,13.8328,13.8988,1927700.0
2009-01-21 09:50:00,18.97,19.1,18.96,19.0,2233000.0,13.8988,13.994,13.8914,13.9207,2233000.0
2009-01-21 10:00:00,19.0,19.06,18.91,18.95,1653600.0,13.9207,13.9647,13.8548,13.8841,1653600.0
2009-01-21 10:10:00,18.95,18.99,18.87,18.96,1685400.0,13.8841,13.9134,13.8255,13.8914,1685400.0
2009-01-21 10:20:00,18.96,18.97,18.73,18.75,2050000.0,13.8914,13.8988,13.7229,13.7376,2050000.0
2009-01-21 10:30:00,18.74,18.81,18.68,18.75,1192800.0,13.7302,13.7815,13.6863,13.7376,1192800.0
2009-01-21 10:40:00,18.75,18.76,18.55,18.56,2571100.0,13.7376,13.7449,13.591,13.5984,2571100.0
2009-01-21 10:50:00,18.58,18.6,18.46,18.53,1807900.0,13.613,13.6277,13.5251,13.5764,1807900.0
2009-01-21 11:00:00,18.53,18.64,18.52,18.6,1320600.0,13.5764,13.657,13.5691,13.6277,1320600.0
2009-01-21 11:10:00,18.61,18.61,18.51,18.59,927600.0,13.635,13.635,13.5617,13.6203,927600.0
2009-01-21 11:20:00,18.6,18.66,18.58,18.66,912800.0,13.6277,13.6716,13.613,13.6716,912800.0
2009-01-21 11:30:00,18.66,18.69,18.64,18.68,1025600.0,13.6716,13.6936,13.657,13.6863,1025600.0
2009-01-21 11:40:00,18.68,18.74,18.65,18.67,1233400.0,13.6863,13.7302,13.6643,13.679,1233400.0
2009-01-21 11:50:00,18.67,18.79,18.67,18.76,1655200.0,13.679,13.7669,13.679,13.7449,1655200.0
2009-01-21 12:00:00,18.76,18.82,18.72,18.81,834700.0,13.7449,13.7889,13.7156,13.7815,834700.0
2009-01-21 12:10:00,18.8,18.88,18.78,18.87,1435000.0,13.7742,13.8328,13.7595,13.8255,1435000.0
2009-01-21 12:20:00,18.88,18.89,18.81,18.82,867100.0,13.8328,13.8401,13.7815,13.7889,867100.0
2009-01-21 12:30:00,18.82,18.89,18.79,18.84,727000.0,13.7889,13.8401,13.7669,13.8035,727000.0
2009-01-21 12:40:00,18.83,18.9,18.83,18.89,902700.0,13.7962,13.8475,13.7962,13.8401,902700.0
2009-01-21 12:50:00,18.88,18.9,18.82,18.89,1076400.0,13.8328,13.8475,13.7889,13.8401,1076400.0
2009-01-21 13:00:00,18.89,18.95,18.88,18.9,1978400.0,13.8401,13.8841,13.8328,13.8475,1978400.0
2009-01-21 13:10:00,18.9,18.9,18.85,18.87,776700.0,13.8475,13.8475,13.8108,13.8255,776700.0
2009-01-21 13:20:00,18.88,18.91,18.8,18.84,446600.0,13.8328,13.8548,13.7742,13.8035,446600.0
2009-01-21 13:30:00,18.84,18.97,18.84,18.93,849500.0,13.8035,13.8988,13.8035,13.8694,849500.0
2009-01-21 13:40:00,18.93,19.0,18.93,18.99,1232100.0,13.8694,13.9207,13.8694,13.9134,1232100.0
2009-01-21 13:50:00,18.99,19.01,18.95,19.01,821000.0,13.9134,13.9281,13.8841,13.9281,821000.0
2009-01-21 14:00:00,19.01,19.02,18.92,18.95,1199000.0,13.9281,13.9354,13.8621,13.8841,1199000.0
2009-01-21 14:10:00,18.95,19.01,18.92,18.95,986000.0,13.8841,13.9281,13.8621,13.8841,986000.0
2009-01-21 14:20:00,18.95,19.0,18.94,18.99,1085700.0,13.8841,13.9207,13.8768,13.9134,1085700.0
2009-01-21 14:30:00,18.98,19.07,18.98,19.03,1511800.0,13.9061,13.972,13.9061,13.9427,1511800.0
2009-01-21 14:40:00,19.03,19.08,18.99,19.03,934100.0,13.9427,13.9793,13.9134,13.9427,934100.0
2009-01-21 14:50:00,19.03,19.13,19.02,19.13,1475900.0,13.9427,14.016,13.9354,14.016,1475900.0
2009-01-21 15:00:00,19.13,19.21,19.11,19.21,1649300.0,14.016,14.0746,14.0013,14.0746,1649300.0
2009-01-21 15:10:00,19.2,19.22,19.12,19.19,1922500.0,14.0673,14.0819,14.0087,14.0599,1922500.0
2009-01-21 15:20:00,19.18,19.19,19.09,19.14,1328200.0,14.0526,14.0599,13.9867,14.0233,1328200.0
2009-01-21 15:30:00,19.13,19.22,19.1,19.21,2043000.0,14.016,14.0819,13.994,14.0746,2043000.0
2009-01-21 15:40:00,19.2,19.29,19.1,19.22,3151800.0,14.0673,14.1332,13.994,14.0819,3151800.0
2009-01-21 15:50:00,19.22,19.44,19.15,19.42,5568000.0,14.0819,14.2431,14.0306,14.2285,5568000.0
2009-01-22 09:30:00,18.05,18.18,17.81,18.09,12902300.0,13.2247,13.3199,13.0489,13.254,12902300.0
2009-01-22 09:40:00,18.08,18.15,17.84,17.9,7910500.0,13.2467,13.298,13.0708,13.1148,7910500.0
2009-01-22 09:50:00,17.91,17.95,17.75,17.75,7711600.0,13.1221,13.1514,13.0049,13.0049,7711600.0
2009-01-22 10:00:00,17.76,17.84,17.71,17.76,6557800.0,13.0122,13.0708,12.9756,13.0122,6557800.0
2009-01-22 10:10:00,17.75,17.95,17.72,17.88,7451200.0,13.0049,13.1514,12.9829,13.1001,7451200.0
2009-01-22 10:20:00,17.89,18.0,17.82,17.86,4909500.0,13.1075,13.1881,13.0562,13.0855,4909500.0
2009-01-22 10:30:00,17.86,17.86,17.76,17.76,4369000.0,13.0855,13.0855,13.0122,13.0122,4369000.0
2009-01-22 10:40:00,17.77,17.8,17.71,17.73,4358900.0,13.0195,13.0415,12.9756,12.9902,4358900.0
2009-01-22 10:50:00,17.74,17.8,17.63,17.66,10473000.0,12.9976,13.0415,12.917,12.939,10473000.0
2009-01-22 11:00:00,17.66,17.71,17.6,17.69,5071100.0,12.939,12.9756,12.895,12.9609,5071100.0
2009-01-22 11:10:00,17.69,17.82,17.67,17.82,4561000.0,12.9609,13.0562,12.9463,13.0562,4561000.0
2009-01-22 11:20:00,17.82,17.92,17.73,17.73,5190800.0,13.0562,13.1295,12.9902,12.9902,5190800.0
2009-01-22 11:30:00,17.73,17.73,17.64,17.65,4595600.0,12.9902,12.9902,12.9243,12.9316,4595600.0
2009-01-22 11:40:00,17.66,17.66,17.51,17.55,4755200.0,12.939,12.939,12.8291,12.8584,4755200.0
2009-01-22 11:50:00,17.55,17.75,17.39,17.39,4777500.0,12.8584,13.0049,12.7411,12.7411,4777500.0
2009-01-22 12:00:00,17.4,17.44,17.19,17.24,6652700.0,12.7485,12.7778,12.5946,12.6312,6652700.0
2009-01-22 12:10:00,17.24,17.48,17.23,17.46,5435800.0,12.6312,12.8071,12.6239,12.7924,5435800.0
2009-01-22 12:20:00,17.45,17.49,17.34,17.35,3831100.0,12.7851,12.8144,12.7045,12.7118,3831100.0
2009-01-22 12:30:00,17.35,17.38,17.27,17.31,4250800.0,12.7118,12.7338,12.6532,12.6825,4250800.0
2009-01-22 12:40:00,17.31,17.49,17.31,17.48,3977500.0,12.6825,12.8144,12.6825,12.8071,3977500.0
2009-01-22 12:50:00,17.49,17.5,17.45,17.48,3662400.0,12.8144,12.8217,12.7851,12.8071,3662400.0
2009-01-22 13:00:00,17.47,17.57,17.42,17.46,4766200.0,12.7997,12.873,12.7631,12.7924,4766200.0
2009-01-22 13:10:00,17.46,17.57,17.42,17.52,2650500.0,12.7924,12.873,12.7631,12.8364,2650500.0
2009-01-22 13:20:00,17.53,17.53,17.43,17.45,3721100.0,12.8437,12.8437,12.7704,12.7851,3721100.0
2009-01-22 13:30:00,17.46,17.48,17.33,17.36,4003700.0,12.7924,12.8071,12.6972,12.7192,4003700.0
2009-01-22 13:40:00,17.36,17.4,17.32,17.4,3731500.0,12.7192,12.7485,12.6898,12.7485,3731500.0
2009-01-22 13:50:00,17.4,17.44,17.35,17.42,4643000.0,12.7485,12.7778,12.7118,12.7631,4643000.0
2009-01-22 14:00:00,17.41,17.65,17.4,17.57,6747200.0,12.7558,12.9316,12.7485,12.873,6747200.0
2009-01-22 14:10:00,17.58,17.65,17.55,17.63,3626900.0,12.8803,12.9316,12.8584,12.917,3626900.0
2009-01-22 14:20:00,17.63,17.66,17.46,17.57,3523000.0,12.917,12.939,12.7924,12.873,3523000.0
2009-01-22 14:30:00,17.56,17.61,17.54,17.58,3144300.0,12.8657,12.9023,12.851,12.8803,3144300.0
2009-01-22 14:40:00,17.57,17.6,17.44,17.46,2861100.0,12.873,12.895,12.7778,12.7924,2861100.0
2009-01-22 14:50:00,17.46,17.54,17.43,17.45,2068800.0,12.7924,12.851,12.7704,12.7851,2068800.0
2009-01-22 15:00:00,17.46,17.49,17.27,17.29,4455400.0,12.7924,12.8144,12.6532,12.6679,4455400.0
2009-01-22 15:10:00,17.28,17.31,17.17,17.22,3730600.0,12.6605,12.6825,12.5799,12.6166,3730600.0
2009-01-22 15:20:00,17.22,17.31,17.19,17.31,4477200.0,12.6166,12.6825,12.5946,12.6825,4477200.0
2009-01-22 15:30:00,17.3,17.32,17.07,17.08,5960700.0,12.6752,12.6898,12.5067,12.514,5960700.0
2009-01-22 15:40:00,17.08,17.36,17.07,17.34,9280400.0,12.514,12.7192,12.5067,12.7045,9280400.0
2009-01-22 15:50:00,17.34,17.35,17.11,17.12,9707300.0,12.7045,12.7118,12.536,12.5433,9707300.0
2009-01-23 09:30:00,16.98,17.03,16.75,16.99,8105100.0,12.4407,12.4774,12.2722,12.4481,8105100.0
2009-01-23 09:40:00,16.98,17.19,16.96,17.12,5388200.0,12.4407,12.5946,12.4261,12.5433,5388200.0
2009-01-23 09:50:00,17.12,17.48,17.08,17.37,6178400.0,12.5433,12.8071,12.514,12.7265,6178400.0
2009-01-23 10:00:00,17.38,17.48,17.19,17.26,4745800.0,12.7338,12.8071,12.5946,12.6459,4745800.0
2009-01-23 10:10:00,17.25,17.49,17.23,17.46,4056800.0,12.6386,12.8144,12.6239,12.7924,4056800.0
2009-01-23 10:20:00,17.46,17.47,17.4,17.46,3134200.0,12.7924,12.7997,12.7485,12.7924,3134200.0
2009-01-23 10:30:00,17.45,17.46,17.33,17.34,2949200.0,12.7851,12.7924,12.6972,12.7045,2949200.0
2009-01-23 10:40:00,17.34,17.39,17.25,17.29,2942900.0,12.7045,12.7411,12.6386,12.6679,2942900.0
2009-01-23 10:50:00,17.29,17.3,17.21,17.21,3685600.0,12.6679,12.6752,12.6093,12.6093,3685600.0
2009-01-23 11:00:00,17.22,17.36,17.21,17.32,3118000.0,12.6166,12.7192,12.6093,12.6898,3118000.0
2009-01-23 11:10:00,17.32,17.43,17.28,17.37,2349300.0,12.6898,12.7704,12.6605,12.7265,2349300.0
2009-01-23 11:20:00,17.36,17.4,17.28,17.34,2642500.0,12.7192,12.7485,12.6605,12.7045,2642500.0
2009-01-23 11:30:00,17.34,17.37,17.25,17.31,1682300.0,12.7045,12.7265,12.6386,12.6825,1682300.0
2009-01-23 11:40:00,17.3,17.37,17.28,17.3,1946500.0,12.6752,12.7265,12.6605,12.6752,1946500.0
2009-01-23 11:50:00,17.29,17.35,17.25,17.28,1738800.0,12.6679,12.7118,12.6386,12.6605,1738800.0
2009-01-23 12:00:00,17.28,17.3,17.21,17.22,1806900.0,12.6605,12.6752,12.6093,12.6166,1806900.0
2009-01-23 12:10:00,17.22,17.25,17.16,17.22,2147000.0,12.6166,12.6386,12.5726,12.6166,2147000.0
2009-01-23 12:20:00,17.22,17.33,17.21,17.29,3519900.0,12.6166,12.6972,12.6093,12.6679,3519900.0
2009-01-23 12:30:00,17.29,17.3,17.18,17.21,1962400.0,12.6679,12.6752,12.5873,12.6093,1962400.0
2009-01-23 12:40:00,17.22,17.33,17.2,17.31,2261100.0,12.6166,12.6972,12.6019,12.6825,2261100.0
2009-01-23 12:50:00,17.31,17.39,17.27,17.28,3014700.0,12.6825,12.7411,12.6532,12.6605,3014700.0
2009-01-23 13:00:00,17.28,17.35,17.23,17.3,1512700.0,12.6605,12.7118,12.6239,12.6752,1512700.0
2009-01-23 13:10:00,17.29,17.45,17.29,17.43,3364900.0,12.6679,12.7851,12.6679,12.7704,3364900.0
2009-01-23 13:20:00,17.42,17.44,17.35,17.36,1918600.0,12.7631,12.7778,12.7118,12.7192,1918600.0
2009-01-23 13:30:00,17.37,17.47,17.35,17.37,2399000.0,12.7265,12.7997,12.7118,12.7265,2399000.0
2009-01-23 13:40:00,17.38,17.47,17.36,17.45,1656700.0,12.7338,12.7997,12.7192,12.7851,1656700.0
2009-01-23 13:50:00,17.45,17.49,17.37,17.47,1376400.0,12.7851,12.8144,12.7265,12.7997,1376400.0
2009-01-23 14:00:00,17.47,17.49,17.4,17.44,2125100.0,12.7997,12.8144,12.7485,12.7778,2125100.0
2009-01-23 14:10:00,17.43,17.43,17.36,17.42,1128500.0,12.7704,12.7704,12.7192,12.7631,1128500.0
2009-01-23 14:20:00,17.42,17.49,17.4,17.44,1600000.0,12.7631,12.8144,12.7485,12.7778,1600000.0
2009-01-23 14:30:00,17.44,17.47,17.37,17.43,1446200.0,12.7778,12.7997,12.7265,12.7704,1446200.0
2009-01-23 14:40:00,17.43,17.44,17.28,17.35,2312100.0,12.7704,12.7778,12.6605,12.7118,2312100.0
2009-01-23 14:50:00,17.35,17.36,17.26,17.27,1493500.0,12.7118,12.7192,12.6459,12.6532,1493500.0
2009-01-23 15:00:00,17.27,17.34,17.25,17.26,1995900.0,12.6532,12.7045,12.6386,12.6459,1995900.0
2009-01-23 15:10:00,17.26,17.32,17.22,17.26,3073400.0,12.6459,12.6898,12.6166,12.6459,3073400.0
2009-01-23 15:20:00,17.26,17.32,17.24,17.24,1691700.0,12.6459,12.6898,12.6312,12.6312,1691700.0
2009-01-23 15:30:00,17.24,17.29,17.22,17.28,2142900.0,12.6312,12.6679,12.6166,12.6605,2142900.0
2009-01-23 15:40:00,17.27,17.33,17.23,17.29,2503600.0,12.6532,12.6972,12.6239,12.6679,2503600.0
2009-01-23 15:50:00,17.29,17.37,17.16,17.19,5410200.0,12.6679,12.7265,12.5726,12.5946,5410200.0
2009-01-26 09:30:00,17.28,17.49,17.23,17.35,5127500.0,12.6605,12.8144,12.6239,12.7118,5127500.0
2009-01-26 09:40:00,17.35,17.46,17.34,17.44,1900700.0,12.7118,12.7924,12.7045,12.7778,1900700.0
2009-01-26 09:50:00,17.43,17.51,17.38,17.5,2062300.0,12.7704,12.8291,12.7338,12.8217,2062300.0
2009-01-26 10:00:00,17.51,17.72,17.5,17.66,3198200.0,12.8291,12.9829,12.8217,12.939,3198200.0
2009-01-26 10:10:00,17.65,17.75,17.65,17.71,2003400.0,12.9316,13.0049,12.9316,12.9756,2003400.0
2009-01-26 10:20:00,17.71,17.8,17.7,17.78,2523000.0,12.9756,13.0415,12.9683,13.0269,2523000.0
2009-01-26 10:30:00,17.78,17.81,17.72,17.72,2727800.0,13.0269,13.0489,12.9829,12.9829,2727800.0
2009-01-26 10:40:00,17.73,17.8,17.63,17.67,3011600.0,12.9902,13.0415,12.917,12.9463,3011600.0
2009-01-26 10:50:00,17.67,17.69,17.64,17.66,1193000.0,12.9463,12.9609,12.9243,12.939,1193000.0
2009-01-26 11:00:00,17.67,17.71,17.62,17.66,1408600.0,12.9463,12.9756,12.9096,12.939,1408600.0
2009-01-26 11:10:00,17.66,17.69,17.61,17.62,1233800.0,12.939,12.9609,12.9023,12.9096,1233800.0
2009-01-26 11:20:00,17.61,17.7,17.61,17.7,1133700.0,12.9023,12.9683,12.9023,12.9683,1133700.0
2009-01-26 11:30:00,17.7,17.74,17.69,17.73,1005100.0,12.9683,12.9976,12.9609,12.9902,1005100.0
2009-01-26 11:40:00,17.73,17.76,17.68,17.68,1443600.0,12.9902,13.0122,12.9536,12.9536,1443600.0
2009-01-26 11:50:00,17.67,17.75,17.67,17.73,1421000.0,12.9463,13.0049,12.9463,12.9902,1421000.0
2009-01-26 12:00:00,17.73,17.76,17.71,17.72,706900.0,12.9902,13.0122,12.9756,12.9829,706900.0
2009-01-26 12:10:00,17.72,17.76,17.7,17.73,1952900.0,12.9829,13.0122,12.9683,12.9902,1952900.0
2009-01-26 12:20:00,17.73,17.8,17.71,17.78,1217600.0,12.9902,13.0415,12.9756,13.0269,1217600.0
2009-01-26 12:30:00,17.77,17.8,17.71,17.76,1499100.0,13.0195,13.0415,12.9756,13.0122,1499100.0
2009-01-26 12:40:00,17.76,17.78,17.7,17.71,1137400.0,13.0122,13.0269,12.9683,12.9756,1137400.0
2009-01-26 12:50:00,17.7,17.76,17.7,17.72,1447200.0,12.9683,13.0122,12.9683,12.9829,1447200.0
2009-01-26 13:00:00,17.71,17.75,17.62,17.64,1724900.0,12.9756,13.0049,12.9096,12.9243,1724900.0
2009-01-26 13:10:00,17.64,17.78,17.53,17.58,2615100.0,12.9243,13.0269,12.8437,12.8803,2615100.0
2009-01-26 13:20:00,17.58,17.59,17.5,17.55,1676700.0,12.8803,12.8877,12.8217,12.8584,1676700.0
2009-01-26 13:30:00,17.54,17.55,17.43,17.44,1428400.0,12.851,12.8584,12.7704,12.7778,1428400.0
2009-01-26 13:40:00,17.43,17.51,17.43,17.47,1170400.0,12.7704,12.8291,12.7704,12.7997,1170400.0
2009-01-26 13:50:00,17.47,17.49,17.42,17.47,1406300.0,12.7997,12.8144,12.7631,12.7997,1406300.0
2009-01-26 14:00:00,17.47,17.48,17.37,17.39,2159800.0,12.7997,12.8071,12.7265,12.7411,2159800.0
2009-01-26 14:10:00,17.4,17.41,17.27,17.34,1983500.0,12.7485,12.7558,12.6532,12.7045,1983500.0
2009-01-26 14:20:00,17.34,17.37,17.3,17.31,1451900.0,12.7045,12.7265,12.6752,12.6825,1451900.0
2009-01-26 14:30:00,17.31,17.37,17.3,17.31,1020700.0,12.6825,12.7265,12.6752,12.6825,1020700.0
2009-01-26 14:40:00,17.31,17.35,17.26,17.34,1573200.0,12.6825,12.7118,12.6459,12.7045,1573200.0
2009-01-26 14:50:00,17.34,17.46,17.34,17.45,1252600.0,12.7045,12.7924,12.7045,12.7851,1252600.0
2009-01-26 15:00:00,17.45,17.53,17.42,17.51,1673300.0,12.7851,12.8437,12.7631,12.8291,1673300.0
2009-01-26 15:10:00,17.52,17.56,17.45,17.55,1853000.0,12.8364,12.8657,12.7851,12.8584,1853000.0
2009-01-26 15:20:00,17.55,17.65,17.5,17.61,1764700.0,12.8584,12.9316,12.8217,12.9023,1764700.0
2009-01-26 15:30:00,17.59,17.62,17.53,17.54,1993100.0,12.8877,12.9096,12.8437,12.851,1993100.0
2009-01-26 15:40:00,17.54,17.57,17.46,17.53,2782500.0,12.851,12.873,12.7924,12.8437,2782500.0
2009-01-26 15:50:00,17.53,17.63,17.52,17.6,4268000.0,12.8437,12.917,12.8364,12.895,4268000.0
2009-01-27 09:30:00,17.8,17.83,17.68,17.81,2984800.0,13.0415,13.0635,12.9536,13.0489,2984800.0
2009-01-27 09:40:00,17.81,17.84,17.66,17.68,2252500.0,13.0489,13.0708,12.939,12.9536,2252500.0
2009-01-27 09:50:00,17.67,17.69,17.56,17.63,2625000.0,12.9463,12.9609,12.8657,12.917,2625000.0
2009-01-27 10:00:00,17.63,17.65,17.43,17.54,3540600.0,12.917,12.9316,12.7704,12.851,3540600.0
2009-01-27 10:10:00,17.55,17.6,17.46,17.48,2614000.0,12.8584,12.895,12.7924,12.8071,2614000.0
2009-01-27 10:20:00,17.47,17.65,17.47,17.61,1248100.0,12.7997,12.9316,12.7997,12.9023,1248100.0
2009-01-27 10:30:00,17.61,17.72,17.58,17.71,1455300.0,12.9023,12.9829,12.8803,12.9756,1455300.0
2009-01-27 10:40:00,17.71,17.77,17.69,17.72,1724700.0,12.9756,13.0195,12.9609,12.9829,1724700.0
2009-01-27 10:50:00,17.72,17.85,17.7,17.84,2087700.0,12.9829,13.0782,12.9683,13.0708,2087700.0
2009-01-27 11:00:00,17.84,17.86,17.77,17.83,1487300.0,13.0708,13.0855,13.0195,13.0635,1487300.0
2009-01-27 11:10:00,17.83,17.88,17.78,17.82,1549600.0,13.0635,13.1001,13.0269,13.0562,1549600.0
2009-01-27 11:20:00,17.83,17.87,17.81,17.87,639400.0,13.0635,13.0928,13.0489,13.0928,639400.0
2009-01-27 11:30:00,17.87,17.89,17.82,17.82,784800.0,13.0928,13.1075,13.0562,13.0562,784800.0
2009-01-27 11:40:00,17.82,17.88,17.82,17.85,873800.0,13.0562,13.1001,13.0562,13.0782,873800.0
2009-01-27 11:50:00,17.85,17.86,17.82,17.82,539200.0,13.0782,13.0855,13.0562,13.0562,539200.0
2009-01-27 12:00:00,17.83,17.87,17.8,17.84,825900.0,13.0635,13.0928,13.0415,13.0708,825900.0
2009-01-27 12:10:00,17.85,17.91,17.83,17.91,1197800.0,13.0782,13.1221,13.0635,13.1221,1197800.0
2009-01-27 12:20:00,17.91,17.96,17.89,17.94,1810900.0,13.1221,13.1588,13.1075,13.1441,1810900.0
2009-01-27 12:30:00,17.95,17.95,17.9,17.94,763700.0,13.1514,13.1514,13.1148,13.1441,763700.0
2009-01-27 12:40:00,17.93,17.97,17.84,17.84,1324900.0,13.1368,13.1661,13.0708,13.0708,1324900.0
2009-01-27 12:50:00,17.85,17.91,17.83,17.88,910300.0,13.0782,13.1221,13.0635,13.1001,910300.0
2009-01-27 13:00:00,17.88,17.89,17.81,17.84,800800.0,13.1001,13.1075,13.0489,13.0708,800800.0
2009-01-27 13:10:00,17.84,17.88,17.82,17.82,932200.0,13.0708,13.1001,13.0562,13.0562,932200.0
2009-01-27 13:20:00,17.82,17.91,17.81,17.82,974200.0,13.0562,13.1221,13.0489,13.0562,974200.0
2009-01-27 13:30:00,17.82,17.84,17.75,17.77,971300.0,13.0562,13.0708,13.0049,13.0195,971300.0
2009-01-27 13:40:00,17.77,17.89,17.77,17.89,1284300.0,13.0195,13.1075,13.0195,13.1075,1284300.0
2009-01-27 13:50:00,17.88,17.89,17.78,17.78,902100.0,13.1001,13.1075,13.0269,13.0269,902100.0
2009-01-27 14:00:00,17.77,17.78,17.7,17.72,1000900.0,13.0195,13.0269,12.9683,12.9829,1000900.0
2009-01-27 14:10:00,17.73,17.76,17.68,17.73,1250900.0,12.9902,13.0122,12.9536,12.9902,1250900.0
2009-01-27 14:20:00,17.74,17.76,17.65,17.67,1737500.0,12.9976,13.0122,12.9316,12.9463,1737500.0
2009-01-27 14:30:00,17.67,17.76,17.64,17.71,1041600.0,12.9463,13.0122,12.9243,12.9756,1041600.0
2009-01-27 14:40:00,17.71,17.75,17.68,17.74,715300.0,12.9756,13.0049,12.9536,12.9976,715300.0
2009-01-27 14:50:00,17.75,17.78,17.73,17.77,903200.0,13.0049,13.0269,12.9902,13.0195,903200.0
2009-01-27 15:00:00,17.76,17.8,17.71,17.77,1505300.0,13.0122,13.0415,12.9756,13.0195,1505300.0
2009-01-27 15:10:00,17.78,17.85,17.72,17.81,2188100.0,13.0269,13.0782,12.9829,13.0489,2188100.0
2009-01-27 15:20:00,17.81,17.88,17.79,17.79,1548900.0,13.0489,13.1001,13.0342,13.0342,1548900.0
2009-01-27 15:30:00,17.79,17.81,17.75,17.8,1236900.0,13.0342,13.0489,13.0049,13.0415,1236900.0
2009-01-27 15:40:00,17.8,17.8,17.7,17.72,1214800.0,13.0415,13.0415,12.9683,12.9829,1214800.0
2009-01-27 15:50:00,17.73,17.73,17.62,17.67,3856600.0,12.9902,12.9902,12.9096,12.9463,3856600.0
2009-01-28 09:30:00,17.83,17.99,17.76,17.95,4359500.0,13.0635,13.1807,13.0122,13.1514,4359500.0
2009-01-28 09:40:00,17.95,18.04,17.94,17.97,2372000.0,13.1514,13.2174,13.1441,13.1661,2372000.0
2009-01-28 09:50:00,17.96,17.97,17.82,17.83,2460800.0,13.1588,13.1661,13.0562,13.0635,2460800.0
2009-01-28 10:00:00,17.82,17.9,17.79,17.83,2569200.0,13.0562,13.1148,13.0342,13.0635,2569200.0
2009-01-28 10:10:00,17.84,17.87,17.79,17.86,1093500.0,13.0708,13.0928,13.0342,13.0855,1093500.0
2009-01-28 10:20:00,17.86,17.87,17.82,17.87,562800.0,13.0855,13.0928,13.0562,13.0928,562800.0
2009-01-28 10:30:00,17.87,17.98,17.86,17.97,1803300.0,13.0928,13.1734,13.0855,13.1661,1803300.0
2009-01-28 10:40:00,17.97,18.08,17.97,18.07,1631700.0,13.1661,13.2467,13.1661,13.2394,1631700.0
2009-01-28 10:50:00,18.06,18.07,17.98,18.0,1362800.0,13.232,13.2394,13.1734,13.1881,1362800.0
2009-01-28 11:00:00,18.0,18.1,17.99,18.09,1640900.0,13.1881,13.2613,13.1807,13.254,1640900.0
2009-01-28 11:10:00,18.08,18.1,18.0,18.07,1181300.0,13.2467,13.2613,13.1881,13.2394,1181300.0
2009-01-28 11:20:00,18.08,18.15,18.05,18.08,1782600.0,13.2467,13.298,13.2247,13.2467,1782600.0
2009-01-28 11:30:00,18.09,18.11,18.08,18.08,998400.0,13.254,13.2687,13.2467,13.2467,998400.0
2009-01-28 11:40:00,18.09,18.12,18.02,18.03,1410900.0,13.254,13.276,13.2027,13.21,1410900.0
2009-01-28 11:50:00,18.03,18.12,18.03,18.07,870100.0,13.21,13.276,13.21,13.2394,870100.0
2009-01-28 12:00:00,18.07,18.1,18.02,18.1,725700.0,13.2394,13.2613,13.2027,13.2613,725700.0
2009-01-28 12:10:00,18.09,18.12,18.07,18.08,757500.0,13.254,13.276,13.2394,13.2467,757500.0
2009-01-28 12:20:00,18.08,18.08,18.02,18.03,441200.0,13.2467,13.2467,13.2027,13.21,441200.0
2009-01-28 12:30:00,18.03,18.03,17.97,17.97,918300.0,13.21,13.21,13.1661,13.1661,918300.0
2009-01-28 12:40:00,17.97,17.98,17.96,17.97,340200.0,13.1661,13.1734,13.1588,13.1661,340200.0
2009-01-28 12:50:00,17.98,18.0,17.96,17.97,940500.0,13.1734,13.1881,13.1588,13.1661,940500.0
2009-01-28 13:00:00,17.98,18.0,17.94,17.99,1160900.0,13.1734,13.1881,13.1441,13.1807,1160900.0
2009-01-28 13:10:00,18.0,18.01,17.98,17.99,594500.0,13.1881,13.1954,13.1734,13.1807,594500.0
2009-01-28 13:20:00,17.99,18.06,17.99,18.05,723500.0,13.1807,13.232,13.1807,13.2247,723500.0
2009-01-28 13:30:00,18.06,18.14,18.05,18.09,1162800.0,13.232,13.2906,13.2247,13.254,1162800.0
2009-01-28 13:40:00,18.09,18.14,18.08,18.13,889900.0,13.254,13.2906,13.2467,13.2833,889900.0
2009-01-28 13:50:00,18.12,18.15,18.1,18.13,715900.0,13.276,13.298,13.2613,13.2833,715900.0
2009-01-28 14:00:00,18.13,18.17,18.12,18.14,880100.0,13.2833,13.3126,13.276,13.2906,880100.0
2009-01-28 14:10:00,18.15,18.26,18.11,18.25,1924100.0,13.298,13.3786,13.2687,13.3712,1924100.0
2009-01-28 14:20:00,18.26,18.31,18.09,18.17,2258900.0,13.3786,13.4152,13.254,13.3126,2258900.0
2009-01-28 14:30:00,18.17,18.19,18.1,18.14,1755100.0,13.3126,13.3273,13.2613,13.2906,1755100.0
2009-01-28 14:40:00,18.15,18.2,18.12,18.19,1087500.0,13.298,13.3346,13.276,13.3273,1087500.0
2009-01-28 14:50:00,18.18,18.25,18.14,18.24,1231200.0,13.3199,13.3712,13.2906,13.3639,1231200.0
2009-01-28 15:00:00,18.24,18.29,18.06,18.08,1603400.0,13.3639,13.4005,13.232,13.2467,1603400.0
2009-01-28 15:10:00,18.08,18.13,17.99,18.0,2058700.0,13.2467,13.2833,13.1807,13.1881,2058700.0
2009-01-28 15:20:00,18.0,18.01,17.85,17.87,1619900.0,13.1881,13.1954,13.0782,13.0928,1619900.0
2009-01-28 15:30:00,17.87,17.93,17.82,17.93,1650300.0,13.0928,13.1368,13.0562,13.1368,1650300.0
2009-01-28 15:40:00,17.92,18.02,17.9,18.02,1655400.0,13.1295,13.2027,13.1148,13.2027,1655400.0
2009-01-28 15:50:00,18.02,18.11,17.95,18.06,5585100.0,13.2027,13.2687,13.1514,13.232,5585100.0
2009-01-29 09:30:00,17.79,17.93,17.7,17.75,2843000.0,13.0342,13.1368,12.9683,13.0049,2843000.0
2009-01-29 09:40:00,17.75,17.93,17.72,17.9,1551200.0,13.0049,13.1368,12.9829,13.1148,1551200.0
2009-01-29 09:50:00,17.89,17.92,17.77,17.81,955500.0,13.1075,13.1295,13.0195,13.0489,955500.0
2009-01-29 10:00:00,17.8,17.88,17.75,17.85,1353500.0,13.0415,13.1001,13.0049,13.0782,1353500.0
2009-01-29 10:10:00,17.85,17.86,17.78,17.83,1037400.0,13.0782,13.0855,13.0269,13.0635,1037400.0
2009-01-29 10:20:00,17.82,17.85,17.77,17.85,605400.0,13.0562,13.0782,13.0195,13.0782,605400.0
2009-01-29 10:30:00,17.85,17.85,17.78,17.82,713500.0,13.0782,13.0782,13.0269,13.0562,713500.0
2009-01-29 10:40:00,17.82,17.83,17.8,17.81,507300.0,13.0562,13.0635,13.0415,13.0489,507300.0
2009-01-29 10:50:00,17.81,17.93,17.79,17.91,1318100.0,13.0489,13.1368,13.0342,13.1221,1318100.0
2009-01-29 11:00:00,17.91,17.95,17.86,17.89,1195400.0,13.1221,13.1514,13.0855,13.1075,1195400.0
2009-01-29 11:10:00,17.89,17.96,17.88,17.92,896600.0,13.1075,13.1588,13.1001,13.1295,896600.0
2009-01-29 11:20:00,17.93,17.93,17.84,17.85,584800.0,13.1368,13.1368,13.0708,13.0782,584800.0
2009-01-29 11:30:00,17.84,17.87,17.82,17.83,732300.0,13.0708,13.0928,13.0562,13.0635,732300.0
2009-01-29 11:40:00,17.83,17.84,17.79,17.81,383100.0,13.0635,13.0708,13.0342,13.0489,383100.0
2009-01-29 11:50:00,17.81,17.85,17.77,17.81,634500.0,13.0489,13.0782,13.0195,13.0489,634500.0
2009-01-29 12:00:00,17.81,17.82,17.75,17.8,790300.0,13.0489,13.0562,13.0049,13.0415,790300.0
2009-01-29 12:10:00,17.8,17.83,17.79,17.8,789800.0,13.0415,13.0635,13.0342,13.0415,789800.0
2009-01-29 12:20:00,17.8,17.81,17.76,17.78,467900.0,13.0415,13.0489,13.0122,13.0269,467900.0
2009-01-29 12:30:00,17.78,17.8,17.75,17.75,521800.0,13.0269,13.0415,13.0049,13.0049,521800.0
2009-01-29 12:40:00,17.75,17.78,17.72,17.75,801000.0,13.0049,13.0269,12.9829,13.0049,801000.0
2009-01-29 12:50:00,17.75,17.76,17.68,17.69,1243800.0,13.0049,13.0122,12.9536,12.9609,1243800.0
2009-01-29 13:00:00,17.69,17.7,17.56,17.61,1193800.0,12.9609,12.9683,12.8657,12.9023,1193800.0
2009-01-29 13:10:00,17.61,17.7,17.59,17.69,573600.0,12.9023,12.9683,12.8877,12.9609,573600.0
2009-01-29 13:20:00,17.69,17.69,17.63,17.67,613900.0,12.9609,12.9609,12.917,12.9463,613900.0
2009-01-29 13:30:00,17.67,17.69,17.62,17.62,507100.0,12.9463,12.9609,12.9096,12.9096,507100.0
2009-01-29 13:40:00,17.62,17.7,17.62,17.65,722400.0,12.9096,12.9683,12.9096,12.9316,722400.0
2009-01-29 13:50:00,17.65,17.67,17.6,17.66,629800.0,12.9316,12.9463,12.895,12.939,629800.0
2009-01-29 14:00:00,17.66,17.69,17.64,17.65,585500.0,12.939,12.9609,12.9243,12.9316,585500.0
2009-01-29 14:10:00,17.66,17.69,17.64,17.68,400400.0,12.939,12.9609,12.9243,12.9536,400400.0
2009-01-29 14:20:00,17.67,17.74,17.66,17.73,473100.0,12.9463,12.9976,12.939,12.9902,473100.0
2009-01-29 14:30:00,17.72,17.83,17.69,17.82,2641700.0,12.9829,13.0635,12.9609,13.0562,2641700.0
2009-01-29 14:40:00,17.82,17.86,17.77,17.8,1345300.0,13.0562,13.0855,13.0195,13.0415,1345300.0
2009-01-29 14:50:00,17.81,17.87,17.78,17.78,1464400.0,13.0489,13.0928,13.0269,13.0269,1464400.0
2009-01-29 15:00:00,17.79,17.89,17.78,17.81,1679200.0,13.0342,13.1075,13.0269,13.0489,1679200.0
2009-01-29 15:10:00,17.81,17.85,17.76,17.83,1500200.0,13.0489,13.0782,13.0122,13.0635,1500200.0
2009-01-29 15:20:00,17.82,17.84,17.76,17.81,1260000.0,13.0562,13.0708,13.0122,13.0489,1260000.0
2009-01-29 15:30:00,17.81,17.82,17.66,17.66,1774600.0,13.0489,13.0562,12.939,12.939,1774600.0
2009-01-29 15:40:00,17.66,17.76,17.62,17.62,2266600.0,12.939,13.0122,12.9096,12.9096,2266600.0
2009-01-29 15:50:00,17.62,17.68,17.58,17.6,4479100.0,12.9096,12.9536,12.8803,12.895,4479100.0
2009-01-30 09:30:00,17.75,17.79,17.7,17.72,1448900.0,13.0049,13.0342,12.9683,12.9829,1448900.0
2009-01-30 09:40:00,17.72,17.75,17.69,17.7,912800.0,12.9829,13.0049,12.9609,12.9683,912800.0
2009-01-30 09:50:00,17.7,17.74,17.5,17.5,1897400.0,12.9683,12.9976,12.8217,12.8217,1897400.0
2009-01-30 10:00:00,17.5,17.58,17.36,17.37,2521700.0,12.8217,12.8803,12.7192,12.7265,2521700.0
2009-01-30 10:10:00,17.37,17.38,17.3,17.36,1311900.0,12.7265,12.7338,12.6752,12.7192,1311900.0
2009-01-30 10:20:00,17.37,17.45,17.31,17.31,1233300.0,12.7265,12.7851,12.6825,12.6825,1233300.0
2009-01-30 10:30:00,17.32,17.37,17.29,17.33,1165100.0,12.6898,12.7265,12.6679,12.6972,1165100.0
2009-01-30 10:40:00,17.33,17.36,17.32,17.32,721700.0,12.6972,12.7192,12.6898,12.6898,721700.0
2009-01-30 10:50:00,17.32,17.39,17.29,17.36,1096300.0,12.6898,12.7411,12.6679,12.7192,1096300.0
2009-01-30 11:00:00,17.37,17.4,17.31,17.31,722100.0,12.7265,12.7485,12.6825,12.6825,722100.0
2009-01-30 11:10:00,17.31,17.32,17.22,17.22,1086500.0,12.6825,12.6898,12.6166,12.6166,1086500.0
2009-01-30 11:20:00,17.22,17.24,17.16,17.21,1656500.0,12.6166,12.6312,12.5726,12.6093,1656500.0
2009-01-30 11:30:00,17.21,17.23,17.18,17.21,934500.0,12.6093,12.6239,12.5873,12.6093,934500.0
2009-01-30 11:40:00,17.21,17.22,17.18,17.21,555500.0,12.6093,12.6166,12.5873,12.6093,555500.0
2009-01-30 11:50:00,17.21,17.25,17.2,17.23,1207500.0,12.6093,12.6386,12.6019,12.6239,1207500.0
2009-01-30 12:00:00,17.23,17.24,17.19,17.2,1331800.0,12.6239,12.6312,12.5946,12.6019,1331800.0
2009-01-30 12:10:00,17.2,17.28,17.19,17.26,1435400.0,12.6019,12.6605,12.5946,12.6459,1435400.0
2009-01-30 12:20:00,17.26,17.28,17.23,17.26,1372500.0,12.6459,12.6605,12.6239,12.6459,1372500.0
2009-01-30 12:30:00,17.26,17.27,17.22,17.25,468800.0,12.6459,12.6532,12.6166,12.6386,468800.0
2009-01-30 12:40:00,17.25,17.28,17.23,17.26,566800.0,12.6386,12.6605,12.6239,12.6459,566800.0
2009-01-30 12:50:00,17.27,17.34,17.26,17.31,839400.0,12.6532,12.7045,12.6459,12.6825,839400.0
2009-01-30 13:00:00,17.31,17.39,17.28,17.38,1340400.0,12.6825,12.7411,12.6605,12.7338,1340400.0
2009-01-30 13:10:00,17.38,17.39,17.3,17.35,749300.0,12.7338,12.7411,12.6752,12.7118,749300.0
2009-01-30 13:20:00,17.34,17.34,17.21,17.24,1220300.0,12.7045,12.7045,12.6093,12.6312,1220300.0
2009-01-30 13:30:00,17.24,17.3,17.18,17.21,1423600.0,12.6312,12.6752,12.5873,12.6093,1423600.0
2009-01-30 13:40:00,17.2,17.21,17.16,17.2,1511800.0,12.6019,12.6093,12.5726,12.6019,1511800.0
2009-01-30 13:50:00,17.2,17.22,17.17,17.21,929100.0,12.6019,12.6166,12.5799,12.6093,929100.0
2009-01-30 14:00:00,17.2,17.25,17.19,17.23,1141300.0,12.6019,12.6386,12.5946,12.6239,1141300.0
2009-01-30 14:10:00,17.23,17.28,17.21,17.25,968000.0,12.6239,12.6605,12.6093,12.6386,968000.0
2009-01-30 14:20:00,17.26,17.32,17.2,17.24,1397200.0,12.6459,12.6898,12.6019,12.6312,1397200.0
2009-01-30 14:30:00,17.25,17.27,17.23,17.23,760800.0,12.6386,12.6532,12.6239,12.6239,760800.0
2009-01-30 14:40:00,17.23,17.24,17.19,17.2,542800.0,12.6239,12.6312,12.5946,12.6019,542800.0
2009-01-30 14:50:00,17.21,17.22,17.18,17.21,1149800.0,12.6093,12.6166,12.5873,12.6093,1149800.0
2009-01-30 15:00:00,17.21,17.24,17.17,17.23,1166800.0,12.6093,12.6312,12.5799,12.6239,1166800.0
2009-01-30 15:10:00,17.23,17.28,17.18,17.2,1353800.0,12.6239,12.6605,12.5873,12.6019,1353800.0
2009-01-30 15:20:00,17.2,17.24,17.17,17.18,1861500.0,12.6019,12.6312,12.5799,12.5873,1861500.0
2009-01-30 15:30:00,17.18,17.21,17.11,17.13,2783500.0,12.5873,12.6093,12.536,12.5506,2783500.0
2009-01-30 15:40:00,17.13,17.24,17.12,17.21,2774300.0,12.5506,12.6312,12.5433,12.6093,2774300.0
2009-01-30 15:50:00,17.21,17.23,17.11,17.11,4454600.0,12.6093,12.6239,12.536,12.536,4454600.0
2009-02-02 09:30:00,17.03,17.51,17.0,17.48,4717700.0,12.4774,12.8291,12.4554,12.8071,4717700.0
2009-02-02 09:40:00,17.49,17.53,17.39,17.48,2780700.0,12.8144,12.8437,12.7411,12.8071,2780700.0
2009-02-02 09:50:00,17.47,17.59,17.47,17.58,2266400.0,12.7997,12.8877,12.7997,12.8803,2266400.0
2009-02-02 10:00:00,17.58,17.77,17.57,17.77,4455000.0,12.8803,13.0195,12.873,13.0195,4455000.0
2009-02-02 10:10:00,17.77,17.9,17.72,17.84,4391300.0,13.0195,13.1148,12.9829,13.0708,4391300.0
2009-02-02 10:20:00,17.84,17.87,17.72,17.75,1795300.0,13.0708,13.0928,12.9829,13.0049,1795300.0
2009-02-02 10:30:00,17.75,17.79,17.72,17.74,1810500.0,13.0049,13.0342,12.9829,12.9976,1810500.0
2009-02-02 10:40:00,17.74,17.74,17.66,17.7,1598700.0,12.9976,12.9976,12.939,12.9683,1598700.0
2009-02-02 10:50:00,17.69,17.84,17.69,17.81,1421600.0,12.9609,13.0708,12.9609,13.0489,1421600.0
2009-02-02 11:00:00,17.81,17.82,17.72,17.82,1726500.0,13.0489,13.0562,12.9829,13.0562,1726500.0
2009-02-02 11:10:00,17.82,17.92,17.81,17.89,1762100.0,13.0562,13.1295,13.0489,13.1075,1762100.0
2009-02-02 11:20:00,17.89,17.92,17.83,17.92,1484300.0,13.1075,13.1295,13.0635,13.1295,1484300.0
2009-02-02 11:30:00,17.91,18.05,17.9,18.0,3310300.0,13.1221,13.2247,13.1148,13.1881,3310300.0
2009-02-02 11:40:00,18.0,18.01,17.93,17.95,1777600.0,13.1881,13.1954,13.1368,13.1514,1777600.0
2009-02-02 11:50:00,17.95,17.99,17.89,17.91,2061600.0,13.1514,13.1807,13.1075,13.1221,2061600.0
2009-02-02 12:00:00,17.91,18.02,17.9,17.97,2248700.0,13.1221,13.2027,13.1148,13.1661,2248700.0
2009-02-02 12:10:00,17.97,17.97,17.89,17.95,1867300.0,13.1661,13.1661,13.1075,13.1514,1867300.0
2009-02-02 12:20:00,17.94,17.95,17.87,17.89,1297600.0,13.1441,13.1514,13.0928,13.1075,1297600.0
2009-02-02 12:30:00,17.89,18.02,17.89,18.0,1613800.0,13.1075,13.2027,13.1075,13.1881,1613800.0
2009-02-02 12:40:00,18.01,18.03,17.98,17.99,1505400.0,13.1954,13.21,13.1734,13.1807,1505400.0
2009-02-02 12:50:00,17.99,18.12,17.99,18.09,3626800.0,13.1807,13.276,13.1807,13.254,3626800.0
2009-02-02 13:00:00,18.1,18.13,18.09,18.1,1970400.0,13.2613,13.2833,13.254,13.2613,1970400.0
2009-02-02 13:10:00,18.1,18.12,18.03,18.07,1910300.0,13.2613,13.276,13.21,13.2394,1910300.0
2009-02-02 13:20:00,18.06,18.09,18.02,18.03,2217100.0,13.232,13.254,13.2027,13.21,2217100.0
2009-02-02 13:30:00,18.03,18.05,18.01,18.01,1224100.0,13.21,13.2247,13.1954,13.1954,1224100.0
2009-02-02 13:40:00,18.02,18.02,17.95,17.95,555800.0,13.2027,13.2027,13.1514,13.1514,555800.0
2009-02-02 13:50:00,17.96,17.96,17.87,17.88,1197600.0,13.1588,13.1588,13.0928,13.1001,1197600.0
2009-02-02 14:00:00,17.88,17.88,17.8,17.82,1719600.0,13.1001,13.1001,13.0415,13.0562,1719600.0
2009-02-02 14:10:00,17.83,17.89,17.78,17.84,1809300.0,13.0635,13.1075,13.0269,13.0708,1809300.0
2009-02-02 14:20:00,17.84,17.86,17.72,17.78,1784200.0,13.0708,13.0855,12.9829,13.0269,1784200.0
2009-02-02 14:30:00,17.79,17.81,17.75,17.78,813400.0,13.0342,13.0489,13.0049,13.0269,813400.0
2009-02-02 14:40:00,17.78,17.85,17.77,17.8,1108500.0,13.0269,13.0782,13.0195,13.0415,1108500.0
2009-02-02 14:50:00,17.8,17.83,17.75,17.77,1128300.0,13.0415,13.0635,13.0049,13.0195,1128300.0
2009-02-02 15:00:00,17.76,17.9,17.74,17.9,1213800.0,13.0122,13.1148,12.9976,13.1148,1213800.0
2009-02-02 15:10:00,17.89,17.93,17.87,17.9,1856400.0,13.1075,13.1368,13.0928,13.1148,1856400.0
2009-02-02 15:20:00,17.9,17.97,17.87,17.9,2224600.0,13.1148,13.1661,13.0928,13.1148,2224600.0
2009-02-02 15:30:00,17.89,18.07,17.89,18.02,3689600.0,13.1075,13.2394,13.1075,13.2027,3689600.0
2009-02-02 15:40:00,18.02,18.07,17.95,17.99,3265600.0,13.2027,13.2394,13.1514,13.1807,3265600.0
2009-02-02 15:50:00,17.99,18.03,17.85,17.86,4671600.0,13.1807,13.21,13.0782,13.0855,4671600.0
2009-02-03 09:30:00,17.85,17.96,17.75,17.83,2123600.0,13.0782,13.1588,13.0049,13.0635,2123600.0
2009-02-03 09:40:00,17.82,17.84,17.62,17.67,1793200.0,13.0562,13.0708,12.9096,12.9463,1793200.0
2009-02-03 09:50:00,17.67,17.8,17.6,17.71,1865900.0,12.9463,13.0415,12.895,12.9756,1865900.0
2009-02-03 10:00:00,17.71,17.81,17.7,17.75,2142300.0,12.9756,13.0489,12.9683,13.0049,2142300.0
2009-02-03 10:10:00,17.75,17.82,17.74,17.74,1087300.0,13.0049,13.0562,12.9976,12.9976,1087300.0
2009-02-03 10:20:00,17.74,17.81,17.72,17.8,774000.0,12.9976,13.0489,12.9829,13.0415,774000.0
2009-02-03 10:30:00,17.79,17.99,17.77,17.95,2055500.0,13.0342,13.1807,13.0195,13.1514,2055500.0
2009-02-03 10:40:00,17.95,18.07,17.94,18.03,1411000.0,13.1514,13.2394,13.1441,13.21,1411000.0
2009-02-03 10:50:00,18.03,18.09,18.03,18.05,1652200.0,13.21,13.254,13.21,13.2247,1652200.0
2009-02-03 11:00:00,18.05,18.16,18.04,18.11,1533700.0,13.2247,13.3053,13.2174,13.2687,1533700.0
2009-02-03 11:10:00,18.11,18.22,18.1,18.2,2251100.0,13.2687,13.3493,13.2613,13.3346,2251100.0
2009-02-03 11:20:00,18.19,18.26,18.16,18.25,1782200.0,13.3273,13.3786,13.3053,13.3712,1782200.0
2009-02-03 11:30:00,18.25,18.27,18.22,18.23,1511100.0,13.3712,13.3859,13.3493,13.3566,1511100.0
2009-02-03 11:40:00,18.23,18.26,18.19,18.24,1656900.0,13.3566,13.3786,13.3273,13.3639,1656900.0
2009-02-03 11:50:00,18.25,18.28,18.16,18.17,1549200.0,13.3712,13.3932,13.3053,13.3126,1549200.0
2009-02-03 12:00:00,18.17,18.19,18.1,18.15,1758500.0,13.3126,13.3273,13.2613,13.298,1758500.0
2009-02-03 12:10:00,18.15,18.16,18.09,18.12,1314500.0,13.298,13.3053,13.254,13.276,1314500.0
2009-02-03 12:20:00,18.11,18.13,18.03,18.08,1298000.0,13.2687,13.2833,13.21,13.2467,1298000.0
2009-02-03 12:30:00,18.08,18.11,18.07,18.1,692300.0,13.2467,13.2687,13.2394,13.2613,692300.0
2009-02-03 12:40:00,18.1,18.14,18.1,18.12,738000.0,13.2613,13.2906,13.2613,13.276,738000.0
2009-02-03 12:50:00,18.11,18.14,18.01,18.01,3384600.0,13.2687,13.2906,13.1954,13.1954,3384600.0
2009-02-03 13:00:00,18.02,18.09,17.95,18.06,1833500.0,13.2027,13.254,13.1514,13.232,1833500.0
2009-02-03 13:10:00,18.06,18.07,18.05,18.05,458000.0,13.232,13.2394,13.2247,13.2247,458000.0
2009-02-03 13:20:00,18.06,18.06,17.98,18.01,1041700.0,13.232,13.232,13.1734,13.1954,1041700.0
2009-02-03 13:30:00,18.01,18.12,18.01,18.08,1140900.0,13.1954,13.276,13.1954,13.2467,1140900.0
2009-02-03 13:40:00,18.08,18.11,18.05,18.07,434700.0,13.2467,13.2687,13.2247,13.2394,434700.0
2009-02-03 13:50:00,18.06,18.1,18.03,18.08,604300.0,13.232,13.2613,13.21,13.2467,604300.0
2009-02-03 14:00:00,18.09,18.16,18.09,18.14,1203400.0,13.254,13.3053,13.254,13.2906,1203400.0
2009-02-03 14:10:00,18.14,18.21,18.13,18.2,1791700.0,13.2906,13.3419,13.2833,13.3346,1791700.0
2009-02-03 14:20:00,18.21,18.24,18.19,18.22,1537800.0,13.3419,13.3639,13.3273,13.3493,1537800.0
2009-02-03 14:30:00,18.23,18.35,18.22,18.31,2740800.0,13.3566,13.4445,13.3493,13.4152,2740800.0
2009-02-03 14:40:00,18.31,18.38,18.28,18.34,2405300.0,13.4152,13.4665,13.3932,13.4372,2405300.0
2009-02-03 14:50:00,18.34,18.34,18.21,18.24,2286000.0,13.4372,13.4372,13.3419,13.3639,2286000.0
2009-02-03 15:00:00,18.23,18.35,18.23,18.35,2944900.0,13.3566,13.4445,13.3566,13.4445,2944900.0
2009-02-03 15:10:00,18.35,18.45,18.34,18.44,3209700.0,13.4445,13.5178,13.4372,13.5104,3209700.0
2009-02-03 15:20:00,18.45,18.58,18.4,18.57,3757500.0,13.5178,13.613,13.4811,13.6057,3757500.0
2009-02-03 15:30:00,18.58,18.61,18.43,18.5,4622400.0,13.613,13.635,13.5031,13.5544,4622400.0
2009-02-03 15:40:00,18.51,18.52,18.43,18.47,4021100.0,13.5617,13.5691,13.5031,13.5324,4021100.0
2009-02-03 15:50:00,18.48,18.54,18.42,18.5,6539500.0,13.5397,13.5837,13.4958,13.5544,6539500.0
2009-02-04 09:30:00,18.52,18.65,18.5,18.51,2318800.0,13.5691,13.6643,13.5544,13.5617,2318800.0
2009-02-04 09:40:00,18.51,18.65,18.5,18.58,1744500.0,13.5617,13.6643,13.5544,13.613,1744500.0
2009-02-04 09:50:00,18.58,18.8,18.57,18.79,2211500.0,13.613,13.7742,13.6057,13.7669,2211500.0
2009-02-04 10:00:00,18.79,18.97,18.79,18.79,3948700.0,13.7669,13.8988,13.7669,13.7669,3948700.0
2009-02-04 10:10:00,18.79,18.91,18.72,18.73,3175500.0,13.7669,13.8548,13.7156,13.7229,3175500.0
2009-02-04 10:20:00,18.73,18.85,18.73,18.79,1657800.0,13.7229,13.8108,13.7229,13.7669,1657800.0
2009-02-04 10:30:00,18.78,18.94,18.77,18.88,3378400.0,13.7595,13.8768,13.7522,13.8328,3378400.0
2009-02-04 10:40:00,18.88,18.93,18.76,18.78,2084100.0,13.8328,13.8694,13.7449,13.7595,2084100.0
2009-02-04 10:50:00,18.78,18.82,18.75,18.79,1465000.0,13.7595,13.7889,13.7376,13.7669,1465000.0
2009-02-04 11:00:00,18.79,18.91,18.74,18.91,2073900.0,13.7669,13.8548,13.7302,13.8548,2073900.0
2009-02-04 11:10:00,18.91,18.91,18.82,18.85,1510500.0,13.8548,13.8548,13.7889,13.8108,1510500.0
2009-02-04 11:20:00,18.86,18.91,18.85,18.85,1366700.0,13.8182,13.8548,13.8108,13.8108,1366700.0
2009-02-04 11:30:00,18.85,18.89,18.79,18.85,1392900.0,13.8108,13.8401,13.7669,13.8108,1392900.0
2009-02-04 11:40:00,18.85,18.91,18.84,18.9,1337400.0,13.8108,13.8548,13.8035,13.8475,1337400.0
2009-02-04 11:50:00,18.9,18.94,18.88,18.94,864000.0,13.8475,13.8768,13.8328,13.8768,864000.0
2009-02-04 12:00:00,18.94,19.0,18.93,18.97,1094200.0,13.8768,13.9207,13.8694,13.8988,1094200.0
2009-02-04 12:10:00,18.96,18.97,18.9,18.92,1429100.0,13.8914,13.8988,13.8475,13.8621,1429100.0
2009-02-04 12:20:00,18.93,18.93,18.82,18.82,841300.0,13.8694,13.8694,13.7889,13.7889,841300.0
2009-02-04 12:30:00,18.82,18.88,18.81,18.87,1748000.0,13.7889,13.8328,13.7815,13.8255,1748000.0
2009-02-04 12:40:00,18.88,18.92,18.86,18.89,629500.0,13.8328,13.8621,13.8182,13.8401,629500.0
2009-02-04 12:50:00,18.89,18.9,18.82,18.85,1249300.0,13.8401,13.8475,13.7889,13.8108,1249300.0
2009-02-04 13:00:00,18.85,18.88,18.83,18.86,1135700.0,13.8108,13.8328,13.7962,13.8182,1135700.0
2009-02-04 13:10:00,18.86,18.86,18.77,18.77,1145300.0,13.8182,13.8182,13.7522,13.7522,1145300.0
2009-02-04 13:20:00,18.77,18.87,18.77,18.87,1004800.0,13.7522,13.8255,13.7522,13.8255,1004800.0
2009-02-04 13:30:00,18.86,18.87,18.69,18.69,1509500.0,13.8182,13.8255,13.6936,13.6936,1509500.0
2009-02-04 13:40:00,18.7,18.74,18.63,18.69,2775700.0,13.7009,13.7302,13.6496,13.6936,2775700.0
2009-02-04 13:50:00,18.69,18.74,18.61,18.74,2730100.0,13.6936,13.7302,13.635,13.7302,2730100.0
2009-02-04 14:00:00,18.73,18.73,18.61,18.61,2417500.0,13.7229,13.7229,13.635,13.635,2417500.0
2009-02-04 14:10:00,18.62,18.71,18.59,18.66,1510500.0,13.6423,13.7083,13.6203,13.6716,1510500.0
2009-02-04 14:20:00,18.66,18.8,18.55,18.66,1361100.0,13.6716,13.7742,13.591,13.6716,1361100.0
2009-02-04 14:30:00,18.65,18.74,18.63,18.73,1316600.0,13.6643,13.7302,13.6496,13.7229,1316600.0
2009-02-04 14:40:00,18.74,18.76,18.69,18.73,1115500.0,13.7302,13.7449,13.6936,13.7229,1115500.0
2009-02-04 14:50:00,18.72,18.82,18.68,18.79,1950100.0,13.7156,13.7889,13.6863,13.7669,1950100.0
2009-02-04 15:00:00,18.78,18.84,18.73,18.8,2142100.0,13.7595,13.8035,13.7229,13.7742,2142100.0
2009-02-04 15:10:00,18.8,18.84,18.75,18.82,1633500.0,13.7742,13.8035,13.7376,13.7889,1633500.0
2009-02-04 15:20:00,18.82,18.83,18.73,18.81,1663700.0,13.7889,13.7962,13.7229,13.7815,1663700.0
2009-02-04 15:30:00,18.81,18.84,18.76,18.76,1503800.0,13.7815,13.8035,13.7449,13.7449,1503800.0
2009-02-04 15:40:00,18.76,18.79,18.72,18.73,1464100.0,13.7449,13.7669,13.7156,13.7229,1464100.0
2009-02-04 15:50:00,18.73,18.74,18.64,18.64,4207300.0,13.7229,13.7302,13.657,13.657,4207300.0
2009-02-05 09:30:00,18.51,18.52,18.3,18.39,2560300.0,13.5617,13.5691,13.4079,13.4738,2560300.0
2009-02-05 09:40:00,18.39,18.43,18.28,18.36,1901500.0,13.4738,13.5031,13.3932,13.4518,1901500.0
2009-02-05 09:50:00,18.35,18.37,18.26,18.3,1907400.0,13.4445,13.4592,13.3786,13.4079,1907400.0
2009-02-05 10:00:00,18.3,18.34,18.25,18.34,2127900.0,13.4079,13.4372,13.3712,13.4372,2127900.0
2009-02-05 10:10:00,18.34,18.47,18.31,18.37,1724000.0,13.4372,13.5324,13.4152,13.4592,1724000.0
2009-02-05 10:20:00,18.37,18.49,18.36,18.43,1765100.0,13.4592,13.5471,13.4518,13.5031,1765100.0
2009-02-05 10:30:00,18.43,18.64,18.43,18.63,1773000.0,13.5031,13.657,13.5031,13.6496,1773000.0
2009-02-05 10:40:00,18.63,18.85,18.62,18.77,2428500.0,13.6496,13.8108,13.6423,13.7522,2428500.0
2009-02-05 10:50:00,18.78,18.99,18.75,18.88,2791400.0,13.7595,13.9134,13.7376,13.8328,2791400.0
2009-02-05 11:00:00,18.88,19.0,18.85,18.93,1806600.0,13.8328,13.9207,13.8108,13.8694,1806600.0
2009-02-05 11:10:00,18.93,18.96,18.87,18.91,1448800.0,13.8694,13.8914,13.8255,13.8548,1448800.0
2009-02-05 11:20:00,18.91,18.97,18.89,18.9,1671300.0,13.8548,13.8988,13.8401,13.8475,1671300.0
2009-02-05 11:30:00,18.91,18.99,18.89,18.9,1225200.0,13.8548,13.9134,13.8401,13.8475,1225200.0
2009-02-05 11:40:00,18.9,18.93,18.86,18.92,740300.0,13.8475,13.8694,13.8182,13.8621,740300.0
2009-02-05 11:50:00,18.92,18.99,18.89,18.97,1222500.0,13.8621,13.9134,13.8401,13.8988,1222500.0
2009-02-05 12:00:00,18.97,19.06,18.95,19.01,2744800.0,13.8988,13.9647,13.8841,13.9281,2744800.0
2009-02-05 12:10:00,19.01,19.1,19.0,19.03,1273300.0,13.9281,13.994,13.9207,13.9427,1273300.0
2009-02-05 12:20:00,19.04,19.05,18.95,18.95,1035900.0,13.95,13.9574,13.8841,13.8841,1035900.0
2009-02-05 12:30:00,18.95,18.99,18.88,18.92,1531300.0,13.8841,13.9134,13.8328,13.8621,1531300.0
2009-02-05 12:40:00,18.92,19.0,18.92,18.97,1085900.0,13.8621,13.9207,13.8621,13.8988,1085900.0
2009-02-05 12:50:00,18.98,19.0,18.88,18.97,1385400.0,13.9061,13.9207,13.8328,13.8988,1385400.0
2009-02-05 13:00:00,18.97,19.02,18.92,19.02,1137800.0,13.8988,13.9354,13.8621,13.9354,1137800.0
2009-02-05 13:10:00,19.02,19.04,18.87,18.89,1066700.0,13.9354,13.95,13.8255,13.8401,1066700.0
2009-02-05 13:20:00,18.9,18.91,18.82,18.87,903900.0,13.8475,13.8548,13.7889,13.8255,903900.0
2009-02-05 13:30:00,18.88,18.9,18.85,18.86,771800.0,13.8328,13.8475,13.8108,13.8182,771800.0
2009-02-05 13:40:00,18.86,18.98,18.86,18.96,1145300.0,13.8182,13.9061,13.8182,13.8914,1145300.0
2009-02-05 13:50:00,18.97,19.0,18.9,18.94,942600.0,13.8988,13.9207,13.8475,13.8768,942600.0
2009-02-05 14:00:00,18.95,19.06,18.93,19.02,1254200.0,13.8841,13.9647,13.8694,13.9354,1254200.0
2009-02-05 14:10:00,19.02,19.04,18.96,19.0,978500.0,13.9354,13.95,13.8914,13.9207,978500.0
2009-02-05 14:20:00,19.01,19.1,19.0,19.1,1373700.0,13.9281,13.994,13.9207,13.994,1373700.0
2009-02-05 14:30:00,19.1,19.14,19.05,19.1,2065400.0,13.994,14.0233,13.9574,13.994,2065400.0
2009-02-05 14:40:00,19.1,19.12,19.04,19.04,994600.0,13.994,14.0087,13.95,13.95,994600.0
2009-02-05 14:50:00,19.04,19.05,18.92,18.95,1682300.0,13.95,13.9574,13.8621,13.8841,1682300.0
2009-02-05 15:00:00,18.95,19.0,18.82,18.88,1471400.0,13.8841,13.9207,13.7889,13.8328,1471400.0
2009-02-05 15:10:00,18.87,18.96,18.87,18.89,1855600.0,13.8255,13.8914,13.8255,13.8401,1855600.0
2009-02-05 15:20:00,18.88,19.0,18.88,18.97,1445400.0,13.8328,13.9207,13.8328,13.8988,1445400.0
2009-02-05 15:30:00,18.98,19.01,18.86,18.92,2138600.0,13.9061,13.9281,13.8182,13.8621,2138600.0
2009-02-05 15:40:00,18.91,19.02,18.9,18.91,2799300.0,13.8548,13.9354,13.8475,13.8548,2799300.0
2009-02-05 15:50:00,18.91,19.05,18.91,19.05,5284400.0,13.8548,13.9574,13.8548,13.9574,5284400.0
2009-02-06 09:30:00,19.19,19.35,19.06,19.31,2440200.0,14.0599,14.1772,13.9647,14.1479,2440200.0
2009-02-06 09:40:00,19.32,19.47,19.25,19.46,2043600.0,14.1552,14.2651,14.1039,14.2578,2043600.0
2009-02-06 09:50:00,19.46,19.63,19.41,19.63,2720200.0,14.2578,14.3823,14.2211,14.3823,2720200.0
2009-02-06 10:00:00,19.62,19.64,19.47,19.5,3361600.0,14.375,14.3896,14.2651,14.2871,3361600.0
2009-02-06 10:10:00,19.49,19.63,19.49,19.53,2533000.0,14.2797,14.3823,14.2797,14.309,2533000.0
2009-02-06 10:20:00,19.53,19.57,19.49,19.57,2105000.0,14.309,14.3384,14.2797,14.3384,2105000.0
2009-02-06 10:30:00,19.57,19.68,19.55,19.68,1847200.0,14.3384,14.419,14.3237,14.419,1847200.0
2009-02-06 10:40:00,19.68,19.71,19.62,19.69,3690000.0,14.419,14.4409,14.375,14.4263,3690000.0
2009-02-06 10:50:00,19.7,19.75,19.68,19.71,2989600.0,14.4336,14.4702,14.419,14.4409,2989600.0
2009-02-06 11:00:00,19.7,19.84,19.69,19.77,2751200.0,14.4336,14.5362,14.4263,14.4849,2751200.0
2009-02-06 11:10:00,19.78,19.84,19.76,19.81,1541500.0,14.4922,14.5362,14.4776,14.5142,1541500.0
2009-02-06 11:20:00,19.82,19.82,19.65,19.75,2649900.0,14.5215,14.5215,14.397,14.4702,2649900.0
2009-02-06 11:30:00,19.75,19.8,19.74,19.75,1298900.0,14.4702,14.5069,14.4629,14.4702,1298900.0
2009-02-06 11:40:00,19.76,19.84,19.73,19.76,1346300.0,14.4776,14.5362,14.4556,14.4776,1346300.0
2009-02-06 11:50:00,19.77,19.78,19.69,19.73,1750400.0,14.4849,14.4922,14.4263,14.4556,1750400.0
2009-02-06 12:00:00,19.73,19.74,19.68,19.73,1600500.0,14.4556,14.4629,14.419,14.4556,1600500.0
2009-02-06 12:10:00,19.73,19.75,19.65,19.65,1428800.0,14.4556,14.4702,14.397,14.397,1428800.0
2009-02-06 12:20:00,19.65,19.73,19.64,19.66,745200.0,14.397,14.4556,14.3896,14.4043,745200.0
2009-02-06 12:30:00,19.67,19.75,19.65,19.73,1407000.0,14.4116,14.4702,14.397,14.4556,1407000.0
2009-02-06 12:40:00,19.74,19.78,19.7,19.74,2374100.0,14.4629,14.4922,14.4336,14.4629,2374100.0
2009-02-06 12:50:00,19.74,19.77,19.71,19.76,1874400.0,14.4629,14.4849,14.4409,14.4776,1874400.0
2009-02-06 13:00:00,19.76,19.84,19.72,19.81,1917100.0,14.4776,14.5362,14.4483,14.5142,1917100.0
2009-02-06 13:10:00,19.82,19.89,19.78,19.89,1800800.0,14.5215,14.5728,14.4922,14.5728,1800800.0
2009-02-06 13:20:00,19.89,19.9,19.84,19.88,1363400.0,14.5728,14.5801,14.5362,14.5655,1363400.0
2009-02-06 13:30:00,19.88,19.93,19.68,19.9,1762100.0,14.5655,14.6021,14.419,14.5801,1762100.0
2009-02-06 13:40:00,19.9,19.93,19.86,19.9,1616800.0,14.5801,14.6021,14.5508,14.5801,1616800.0
2009-02-06 13:50:00,19.89,19.9,19.79,19.82,1552300.0,14.5728,14.5801,14.4995,14.5215,1552300.0
2009-02-06 14:00:00,19.81,19.82,19.68,19.72,3176800.0,14.5142,14.5215,14.419,14.4483,3176800.0
2009-02-06 14:10:00,19.72,19.73,19.63,19.64,2605500.0,14.4483,14.4556,14.3823,14.3896,2605500.0
2009-02-06 14:20:00,19.65,19.71,19.62,19.69,1247400.0,14.397,14.4409,14.375,14.4263,1247400.0
2009-02-06 14:30:00,19.7,19.78,19.69,19.73,1423500.0,14.4336,14.4922,14.4263,14.4556,1423500.0
2009-02-06 14:40:00,19.73,19.75,19.67,19.67,996300.0,14.4556,14.4702,14.4116,14.4116,996300.0
2009-02-06 14:50:00,19.68,19.71,19.61,19.68,1153700.0,14.419,14.4409,14.3677,14.419,1153700.0
2009-02-06 15:00:00,19.68,19.69,19.6,19.62,1465700.0,14.419,14.4263,14.3603,14.375,1465700.0
2009-02-06 15:10:00,19.62,19.65,19.57,19.6,1333700.0,14.375,14.397,14.3384,14.3603,1333700.0
2009-02-06 15:20:00,19.61,19.65,19.58,19.61,1844800.0,14.3677,14.397,14.3457,14.3677,1844800.0
2009-02-06 15:30:00,19.61,19.68,19.6,19.68,1397700.0,14.3677,14.419,14.3603,14.419,1397700.0
2009-02-06 15:40:00,19.67,19.77,19.67,19.7,3064800.0,14.4116,14.4849,14.4116,14.4336,3064800.0
2009-02-06 15:50:00,19.71,19.76,19.59,19.7,5598200.0,14.4409,14.4776,14.353,14.4336,5598200.0
2009-02-09 09:30:00,19.65,19.77,19.45,19.53,2328500.0,14.397,14.4849,14.2504,14.309,2328500.0
2009-02-09 09:40:00,19.53,19.56,19.43,19.5,1352600.0,14.309,14.331,14.2358,14.2871,1352600.0
2009-02-09 09:50:00,19.5,19.51,19.44,19.49,1165300.0,14.2871,14.2944,14.2431,14.2797,1165300.0
2009-02-09 10:00:00,19.48,19.5,19.34,19.37,1956000.0,14.2724,14.2871,14.1698,14.1918,1956000.0
2009-02-09 10:10:00,19.37,19.45,19.37,19.45,859300.0,14.1918,14.2504,14.1918,14.2504,859300.0
2009-02-09 10:20:00,19.46,19.5,19.4,19.4,884500.0,14.2578,14.2871,14.2138,14.2138,884500.0
2009-02-09 10:30:00,19.4,19.42,19.37,19.42,992400.0,14.2138,14.2285,14.1918,14.2285,992400.0
2009-02-09 10:40:00,19.42,19.5,19.37,19.5,1752700.0,14.2285,14.2871,14.1918,14.2871,1752700.0
2009-02-09 10:50:00,19.5,19.51,19.41,19.51,1102300.0,14.2871,14.2944,14.2211,14.2944,1102300.0
2009-02-09 11:00:00,19.51,19.51,19.43,19.5,1235700.0,14.2944,14.2944,14.2358,14.2871,1235700.0
2009-02-09 11:10:00,19.5,19.52,19.45,19.47,707800.0,14.2871,14.3017,14.2504,14.2651,707800.0
2009-02-09 11:20:00,19.47,19.49,19.44,19.44,787200.0,14.2651,14.2797,14.2431,14.2431,787200.0
2009-02-09 11:30:00,19.44,19.45,19.4,19.41,524200.0,14.2431,14.2504,14.2138,14.2211,524200.0
2009-02-09 11:40:00,19.42,19.42,19.31,19.33,1789000.0,14.2285,14.2285,14.1479,14.1625,1789000.0
2009-02-09 11:50:00,19.33,19.36,19.31,19.31,437700.0,14.1625,14.1845,14.1479,14.1479,437700.0
2009-02-09 12:00:00,19.32,19.34,19.31,19.31,597100.0,14.1552,14.1698,14.1479,14.1479,597100.0
2009-02-09 12:10:00,19.31,19.37,19.3,19.36,585500.0,14.1479,14.1918,14.1405,14.1845,585500.0
2009-02-09 12:20:00,19.36,19.39,19.32,19.39,782900.0,14.1845,14.2065,14.1552,14.2065,782900.0
2009-02-09 12:30:00,19.39,19.39,19.37,19.38,483100.0,14.2065,14.2065,14.1918,14.1991,483100.0
2009-02-09 12:40:00,19.39,19.4,19.36,19.39,331400.0,14.2065,14.2138,14.1845,14.2065,331400.0
2009-02-09 12:50:00,19.39,19.4,19.37,19.39,733200.0,14.2065,14.2138,14.1918,14.2065,733200.0
2009-02-09 13:00:00,19.4,19.46,19.39,19.45,1151200.0,14.2138,14.2578,14.2065,14.2504,1151200.0
2009-02-09 13:10:00,19.45,19.46,19.4,19.41,522100.0,14.2504,14.2578,14.2138,14.2211,522100.0
2009-02-09 13:20:00,19.41,19.41,19.37,19.37,247300.0,14.2211,14.2211,14.1918,14.1918,247300.0
2009-02-09 13:30:00,19.38,19.38,19.3,19.35,520200.0,14.1991,14.1991,14.1405,14.1772,520200.0
2009-02-09 13:40:00,19.35,19.38,19.34,19.38,382000.0,14.1772,14.1991,14.1698,14.1991,382000.0
2009-02-09 13:50:00,19.37,19.39,19.35,19.39,326900.0,14.1918,14.2065,14.1772,14.2065,326900.0
2009-02-09 14:00:00,19.39,19.4,19.37,19.4,733300.0,14.2065,14.2138,14.1918,14.2138,733300.0
2009-02-09 14:10:00,19.39,19.4,19.33,19.35,851600.0,14.2065,14.2138,14.1625,14.1772,851600.0
2009-02-09 14:20:00,19.34,19.39,19.3,19.32,1413600.0,14.1698,14.2065,14.1405,14.1552,1413600.0
2009-02-09 14:30:00,19.32,19.34,19.26,19.34,1537400.0,14.1552,14.1698,14.1112,14.1698,1537400.0
2009-02-09 14:40:00,19.33,19.35,19.29,19.33,769100.0,14.1625,14.1772,14.1332,14.1625,769100.0
2009-02-09 14:50:00,19.33,19.37,19.31,19.35,1166800.0,14.1625,14.1918,14.1479,14.1772,1166800.0
2009-02-09 15:00:00,19.34,19.39,19.34,19.37,1243100.0,14.1698,14.2065,14.1698,14.1918,1243100.0
2009-02-09 15:10:00,19.38,19.43,19.37,19.4,1765500.0,14.1991,14.2358,14.1918,14.2138,1765500.0
2009-02-09 15:20:00,19.39,19.41,19.37,19.4,1248800.0,14.2065,14.2211,14.1918,14.2138,1248800.0
2009-02-09 15:30:00,19.39,19.44,19.38,19.4,2720500.0,14.2065,14.2431,14.1991,14.2138,2720500.0
2009-02-09 15:40:00,19.4,19.46,19.36,19.39,2038600.0,14.2138,14.2578,14.1845,14.2065,2038600.0
2009-02-09 15:50:00,19.39,19.45,19.35,19.44,4005800.0,14.2065,14.2504,14.1772,14.2431,4005800.0
2009-02-10 09:30:00,19.25,19.5,19.24,19.5,2600500.0,14.1039,14.2871,14.0966,14.2871,2600500.0
2009-02-10 09:40:00,19.5,19.68,19.47,19.68,2198200.0,14.2871,14.419,14.2651,14.419,2198200.0
2009-02-10 09:50:00,19.68,19.8,19.59,19.61,3645700.0,14.419,14.5069,14.353,14.3677,3645700.0
2009-02-10 10:00:00,19.61,19.68,19.54,19.63,1630900.0,14.3677,14.419,14.3164,14.3823,1630900.0
2009-02-10 10:10:00,19.63,19.67,19.59,19.63,1769900.0,14.3823,14.4116,14.353,14.3823,1769900.0
2009-02-10 10:20:00,19.64,19.64,19.54,19.61,1822400.0,14.3896,14.3896,14.3164,14.3677,1822400.0
2009-02-10 10:30:00,19.61,19.71,19.59,19.67,1927400.0,14.3677,14.4409,14.353,14.4116,1927400.0
2009-02-10 10:40:00,19.67,19.7,19.64,19.67,859100.0,14.4116,14.4336,14.3896,14.4116,859100.0
2009-02-10 10:50:00,19.66,19.68,19.59,19.6,1045900.0,14.4043,14.419,14.353,14.3603,1045900.0
2009-02-10 11:00:00,19.59,19.68,19.3,19.39,3066800.0,14.353,14.419,14.1405,14.2065,3066800.0
2009-02-10 11:10:00,19.39,19.49,19.3,19.49,3637400.0,14.2065,14.2797,14.1405,14.2797,3637400.0
2009-02-10 11:20:00,19.49,19.61,19.43,19.46,2875800.0,14.2797,14.3677,14.2358,14.2578,2875800.0
2009-02-10 11:30:00,19.46,19.46,19.05,19.16,4488900.0,14.2578,14.2578,13.9574,14.038,4488900.0
2009-02-10 11:40:00,19.16,19.36,19.14,19.26,3034200.0,14.038,14.1845,14.0233,14.1112,3034200.0
2009-02-10 11:50:00,19.26,19.38,19.16,19.24,2571200.0,14.1112,14.1991,14.038,14.0966,2571200.0
2009-02-10 12:00:00,19.25,19.32,19.2,19.2,984700.0,14.1039,14.1552,14.0673,14.0673,984700.0
2009-02-10 12:10:00,19.21,19.33,19.2,19.32,1806700.0,14.0746,14.1625,14.0673,14.1552,1806700.0
2009-02-10 12:20:00,19.31,19.35,19.19,19.21,1229800.0,14.1479,14.1772,14.0599,14.0746,1229800.0
2009-02-10 12:30:00,19.2,19.21,19.1,19.14,1126000.0,14.0673,14.0746,13.994,14.0233,1126000.0
2009-02-10 12:40:00,19.15,19.19,19.12,19.18,933200.0,14.0306,14.0599,14.0087,14.0526,933200.0
2009-02-10 12:50:00,19.18,19.24,19.17,19.19,736900.0,14.0526,14.0966,14.0453,14.0599,736900.0
2009-02-10 13:00:00,19.19,19.2,19.13,19.14,1042600.0,14.0599,14.0673,14.016,14.0233,1042600.0
2009-02-10 13:10:00,19.13,19.2,19.05,19.06,1166000.0,14.016,14.0673,13.9574,13.9647,1166000.0
2009-02-10 13:20:00,19.06,19.06,18.98,18.98,2287000.0,13.9647,13.9647,13.9061,13.9061,2287000.0
2009-02-10 13:30:00,18.98,19.03,18.94,19.03,1361500.0,13.9061,13.9427,13.8768,13.9427,1361500.0
2009-02-10 13:40:00,19.03,19.04,18.97,19.02,835600.0,13.9427,13.95,13.8988,13.9354,835600.0
2009-02-10 13:50:00,19.03,19.07,19.0,19.03,883800.0,13.9427,13.972,13.9207,13.9427,883800.0
2009-02-10 14:00:00,19.03,19.1,19.01,19.07,927300.0,13.9427,13.994,13.9281,13.972,927300.0
2009-02-10 14:10:00,19.07,19.08,19.01,19.05,692100.0,13.972,13.9793,13.9281,13.9574,692100.0
2009-02-10 14:20:00,19.06,19.06,18.94,18.97,1142400.0,13.9647,13.9647,13.8768,13.8988,1142400.0
2009-02-10 14:30:00,18.97,18.98,18.88,18.94,1944600.0,13.8988,13.9061,13.8328,13.8768,1944600.0
2009-02-10 14:40:00,18.94,19.02,18.93,18.96,954500.0,13.8768,13.9354,13.8694,13.8914,954500.0
2009-02-10 14:50:00,18.96,18.96,18.86,18.86,1110300.0,13.8914,13.8914,13.8182,13.8182,1110300.0
2009-02-10 15:00:00,18.87,19.0,18.87,18.99,1469400.0,13.8255,13.9207,13.8255,13.9134,1469400.0
2009-02-10 15:10:00,19.0,19.03,18.83,18.85,2569200.0,13.9207,13.9427,13.7962,13.8108,2569200.0
2009-02-10 15:20:00,18.85,18.89,18.81,18.85,1978100.0,13.8108,13.8401,13.7815,13.8108,1978100.0
2009-02-10 15:30:00,18.86,18.89,18.77,18.78,3129200.0,13.8182,13.8401,13.7522,13.7595,3129200.0
2009-02-10 15:40:00,18.78,18.87,18.7,18.82,3677900.0,13.7595,13.8255,13.7009,13.7889,3677900.0
2009-02-10 15:50:00,18.83,18.93,18.72,18.79,6414400.0,13.7962,13.8694,13.7156,13.7669,6414400.0
2009-02-11 09:30:00,18.94,19.08,18.92,19.08,1852800.0,13.8768,13.9793,13.8621,13.9793,1852800.0
2009-02-11 09:40:00,19.08,19.18,19.04,19.16,2596700.0,13.9793,14.0526,13.95,14.038,2596700.0
2009-02-11 09:50:00,19.17,19.29,19.15,19.24,2137500.0,14.0453,14.1332,14.0306,14.0966,2137500.0
2009-02-11 10:00:00,19.23,19.31,19.21,19.25,3026200.0,14.0892,14.1479,14.0746,14.1039,3026200.0
2009-02-11 10:10:00,19.25,19.34,19.21,19.24,2875300.0,14.1039,14.1698,14.0746,14.0966,2875300.0
2009-02-11 10:20:00,19.24,19.27,19.11,19.13,1639900.0,14.0966,14.1186,14.0013,14.016,1639900.0
2009-02-11 10:30:00,19.14,19.19,19.1,19.16,1930800.0,14.0233,14.0599,13.994,14.038,1930800.0
2009-02-11 10:40:00,19.16,19.34,19.15,19.32,2074600.0,14.038,14.1698,14.0306,14.1552,2074600.0
2009-02-11 10:50:00,19.32,19.37,19.3,19.3,1292200.0,14.1552,14.1918,14.1405,14.1405,1292200.0
2009-02-11 11:00:00,19.3,19.3,19.24,19.24,663000.0,14.1405,14.1405,14.0966,14.0966,663000.0
2009-02-11 11:10:00,19.24,19.32,19.21,19.29,1031800.0,14.0966,14.1552,14.0746,14.1332,1031800.0
2009-02-11 11:20:00,19.29,19.31,19.25,19.28,939100.0,14.1332,14.1479,14.1039,14.1259,939100.0
2009-02-11 11:30:00,19.29,19.35,19.24,19.29,1167200.0,14.1332,14.1772,14.0966,14.1332,1167200.0
2009-02-11 11:40:00,19.29,19.3,19.25,19.26,653900.0,14.1332,14.1405,14.1039,14.1112,653900.0
2009-02-11 11:50:00,19.26,19.27,19.21,19.25,667000.0,14.1112,14.1186,14.0746,14.1039,667000.0
2009-02-11 12:00:00,19.25,19.37,19.24,19.36,955900.0,14.1039,14.1918,14.0966,14.1845,955900.0
2009-02-11 12:10:00,19.35,19.36,19.22,19.23,803800.0,14.1772,14.1845,14.0819,14.0892,803800.0
2009-02-11 12:20:00,19.24,19.25,19.15,19.19,1079600.0,14.0966,14.1039,14.0306,14.0599,1079600.0
2009-02-11 12:30:00,19.19,19.25,19.13,19.23,918200.0,14.0599,14.1039,14.016,14.0892,918200.0
2009-02-11 12:40:00,19.25,19.34,19.25,19.28,1154900.0,14.1039,14.1698,14.1039,14.1259,1154900.0
2009-02-11 12:50:00,19.29,19.3,19.13,19.15,905100.0,14.1332,14.1405,14.016,14.0306,905100.0
2009-02-11 13:00:00,19.15,19.21,19.12,19.15,1197100.0,14.0306,14.0746,14.0087,14.0306,1197100.0
2009-02-11 13:10:00,19.15,19.21,19.13,19.18,888700.0,14.0306,14.0746,14.016,14.0526,888700.0
2009-02-11 13:20:00,19.17,19.23,19.15,19.21,942700.0,14.0453,14.0892,14.0306,14.0746,942700.0
2009-02-11 13:30:00,19.21,19.22,19.16,19.17,782600.0,14.0746,14.0819,14.038,14.0453,782600.0
2009-02-11 13:40:00,19.17,19.19,19.01,19.04,1060300.0,14.0453,14.0599,13.9281,13.95,1060300.0
2009-02-11 13:50:00,19.04,19.08,19.01,19.02,524000.0,13.95,13.9793,13.9281,13.9354,524000.0
2009-02-11 14:00:00,19.03,19.11,19.02,19.11,714400.0,13.9427,14.0013,13.9354,14.0013,714400.0
2009-02-11 14:10:00,19.11,19.12,19.01,19.01,1827300.0,14.0013,14.0087,13.9281,13.9281,1827300.0
2009-02-11 14:20:00,19.01,19.2,18.99,19.13,1147500.0,13.9281,14.0673,13.9134,14.016,1147500.0
2009-02-11 14:30:00,19.13,19.21,19.11,19.17,1088300.0,14.016,14.0746,14.0013,14.0453,1088300.0
2009-02-11 14:40:00,19.17,19.21,19.16,19.19,878100.0,14.0453,14.0746,14.038,14.0599,878100.0
2009-02-11 14:50:00,19.2,19.44,19.19,19.41,2661600.0,14.0673,14.2431,14.0599,14.2211,2661600.0
2009-02-11 15:00:00,19.42,19.44,19.33,19.37,2490600.0,14.2285,14.2431,14.1625,14.1918,2490600.0
2009-02-11 15:10:00,19.37,19.49,19.37,19.4,1747300.0,14.1918,14.2797,14.1918,14.2138,1747300.0
2009-02-11 15:20:00,19.39,19.4,19.32,19.37,1539300.0,14.2065,14.2138,14.1552,14.1918,1539300.0
2009-02-11 15:30:00,19.36,19.4,19.25,19.29,1136200.0,14.1845,14.2138,14.1039,14.1332,1136200.0
2009-02-11 15:40:00,19.29,19.33,19.24,19.29,1450100.0,14.1332,14.1625,14.0966,14.1332,1450100.0
2009-02-11 15:50:00,19.29,19.32,19.21,19.21,3369300.0,14.1332,14.1552,14.0746,14.0746,3369300.0
2009-02-12 09:30:00,19.0,19.11,18.95,18.96,2527300.0,13.9207,14.0013,13.8841,13.8914,2527300.0
2009-02-12 09:40:00,18.96,19.02,18.87,18.96,1608300.0,13.8914,13.9354,13.8255,13.8914,1608300.0
2009-02-12 09:50:00,18.96,18.97,18.71,18.78,2470700.0,13.8914,13.8988,13.7083,13.7595,2470700.0
2009-02-12 10:00:00,18.78,18.78,18.63,18.75,2349100.0,13.7595,13.7595,13.6496,13.7376,2349100.0
2009-02-12 10:10:00,18.76,18.78,18.64,18.73,2287700.0,13.7449,13.7595,13.657,13.7229,2287700.0
2009-02-12 10:20:00,18.73,18.85,18.7,18.81,1973800.0,13.7229,13.8108,13.7009,13.7815,1973800.0
2009-02-12 10:30:00,18.81,18.81,18.74,18.75,934100.0,13.7815,13.7815,13.7302,13.7376,934100.0
2009-02-12 10:40:00,18.75,18.86,18.72,18.86,1789600.0,13.7376,13.8182,13.7156,13.8182,1789600.0
2009-02-12 10:50:00,18.86,18.87,18.74,18.75,1414700.0,13.8182,13.8255,13.7302,13.7376,1414700.0
2009-02-12 11:00:00,18.75,18.85,18.69,18.83,1850200.0,13.7376,13.8108,13.6936,13.7962,1850200.0
2009-02-12 11:10:00,18.83,18.85,18.68,18.71,1639400.0,13.7962,13.8108,13.6863,13.7083,1639400.0
2009-02-12 11:20:00,18.71,18.8,18.68,18.75,1174500.0,13.7083,13.7742,13.6863,13.7376,1174500.0
2009-02-12 11:30:00,18.75,18.84,18.75,18.8,1570400.0,13.7376,13.8035,13.7376,13.7742,1570400.0
2009-02-12 11:40:00,18.8,19.03,18.8,19.0,2135500.0,13.7742,13.9427,13.7742,13.9207,2135500.0
2009-02-12 11:50:00,19.0,19.04,18.92,18.93,2038900.0,13.9207,13.95,13.8621,13.8694,2038900.0
2009-02-12 12:00:00,18.93,19.01,18.91,18.97,813200.0,13.8694,13.9281,13.8548,13.8988,813200.0
2009-02-12 12:10:00,18.98,18.99,18.92,18.98,567700.0,13.9061,13.9134,13.8621,13.9061,567700.0
2009-02-12 12:20:00,18.97,19.16,18.97,19.11,1102900.0,13.8988,14.038,13.8988,14.0013,1102900.0
2009-02-12 12:30:00,19.11,19.13,19.03,19.05,759800.0,14.0013,14.016,13.9427,13.9574,759800.0
2009-02-12 12:40:00,19.05,19.06,18.95,18.95,804100.0,13.9574,13.9647,13.8841,13.8841,804100.0
2009-02-12 12:50:00,18.95,19.0,18.92,18.95,517300.0,13.8841,13.9207,13.8621,13.8841,517300.0
2009-02-12 13:00:00,18.96,18.96,18.83,18.88,927300.0,13.8914,13.8914,13.7962,13.8328,927300.0
2009-02-12 13:10:00,18.88,18.93,18.8,18.8,918000.0,13.8328,13.8694,13.7742,13.7742,918000.0
2009-02-12 13:20:00,18.8,18.85,18.77,18.82,904600.0,13.7742,13.8108,13.7522,13.7889,904600.0
2009-02-12 13:30:00,18.81,18.87,18.78,18.79,993900.0,13.7815,13.8255,13.7595,13.7669,993900.0
2009-02-12 13:40:00,18.8,18.85,18.78,18.84,878300.0,13.7742,13.8108,13.7595,13.8035,878300.0
2009-02-12 13:50:00,18.85,18.94,18.85,18.91,934700.0,13.8108,13.8768,13.8108,13.8548,934700.0
2009-02-12 14:00:00,18.91,18.92,18.85,18.89,1310500.0,13.8548,13.8621,13.8108,13.8401,1310500.0
2009-02-12 14:10:00,18.9,18.96,18.86,18.91,931400.0,13.8475,13.8914,13.8182,13.8548,931400.0
2009-02-12 14:20:00,18.92,18.94,18.86,18.87,1077200.0,13.8621,13.8768,13.8182,13.8255,1077200.0
2009-02-12 14:30:00,18.87,18.9,18.79,18.81,1171800.0,13.8255,13.8475,13.7669,13.7815,1171800.0
2009-02-12 14:40:00,18.8,18.81,18.66,18.7,1213000.0,13.7742,13.7815,13.6716,13.7009,1213000.0
2009-02-12 14:50:00,18.7,18.7,18.6,18.66,1454300.0,13.7009,13.7009,13.6277,13.6716,1454300.0
2009-02-12 15:00:00,18.66,18.67,18.54,18.65,1899600.0,13.6716,13.679,13.5837,13.6643,1899600.0
2009-02-12 15:10:00,18.65,18.77,18.64,18.74,2159900.0,13.6643,13.7522,13.657,13.7302,2159900.0
2009-02-12 15:20:00,18.73,18.95,18.67,18.95,2900000.0,13.7229,13.8841,13.679,13.8841,2900000.0
2009-02-12 15:30:00,18.95,19.01,18.86,18.92,3101200.0,13.8841,13.9281,13.8182,13.8621,3101200.0
2009-02-12 15:40:00,18.91,19.19,18.91,19.09,3827900.0,13.8548,14.0599,13.8548,13.9867,3827900.0
2009-02-12 15:50:00,19.09,19.32,19.07,19.32,7570300.0,13.9867,14.1552,13.972,14.1552,7570300.0
2009-02-13 09:30:00,19.27,19.4,19.23,19.32,2944500.0,14.1186,14.2138,14.0892,14.1552,2944500.0
2009-02-13 09:40:00,19.31,19.36,19.22,19.27,2551500.0,14.1479,14.1845,14.0819,14.1186,2551500.0
2009-02-13 09:50:00,19.26,19.27,19.09,19.25,2481800.0,14.1112,14.1186,13.9867,14.1039,2481800.0
2009-02-13 10:00:00,19.25,19.42,19.25,19.38,1989000.0,14.1039,14.2285,14.1039,14.1991,1989000.0
2009-02-13 10:10:00,19.38,19.46,19.25,19.27,2100700.0,14.1991,14.2578,14.1039,14.1186,2100700.0
2009-02-13 10:20:00,19.27,19.36,19.24,19.33,1255700.0,14.1186,14.1845,14.0966,14.1625,1255700.0
2009-02-13 10:30:00,19.34,19.42,19.34,19.41,839000.0,14.1698,14.2285,14.1698,14.2211,839000.0
2009-02-13 10:40:00,19.42,19.43,19.39,19.43,1002400.0,14.2285,14.2358,14.2065,14.2358,1002400.0
2009-02-13 10:50:00,19.43,19.47,19.39,19.42,1107700.0,14.2358,14.2651,14.2065,14.2285,1107700.0
2009-02-13 11:00:00,19.43,19.43,19.33,19.35,1069400.0,14.2358,14.2358,14.1625,14.1772,1069400.0
2009-02-13 11:10:00,19.35,19.37,19.27,19.31,697300.0,14.1772,14.1918,14.1186,14.1479,697300.0
2009-02-13 11:20:00,19.31,19.34,19.26,19.33,1054600.0,14.1479,14.1698,14.1112,14.1625,1054600.0
2009-02-13 11:30:00,19.32,19.33,19.28,19.29,871400.0,14.1552,14.1625,14.1259,14.1332,871400.0
2009-02-13 11:40:00,19.29,19.31,19.22,19.24,1042100.0,14.1332,14.1479,14.0819,14.0966,1042100.0
2009-02-13 11:50:00,19.24,19.27,19.2,19.23,850200.0,14.0966,14.1186,14.0673,14.0892,850200.0
2009-02-13 12:00:00,19.23,19.29,19.23,19.26,802400.0,14.0892,14.1332,14.0892,14.1112,802400.0
2009-02-13 12:10:00,19.27,19.28,19.22,19.24,576000.0,14.1186,14.1259,14.0819,14.0966,576000.0
2009-02-13 12:20:00,19.24,19.3,19.22,19.29,597600.0,14.0966,14.1405,14.0819,14.1332,597600.0
2009-02-13 12:30:00,19.3,19.3,19.24,19.24,740400.0,14.1405,14.1405,14.0966,14.0966,740400.0
2009-02-13 12:40:00,19.25,19.27,19.21,19.22,636300.0,14.1039,14.1186,14.0746,14.0819,636300.0
2009-02-13 12:50:00,19.22,19.25,19.16,19.19,1154500.0,14.0819,14.1039,14.038,14.0599,1154500.0
2009-02-13 13:00:00,19.18,19.22,19.17,19.2,489800.0,14.0526,14.0819,14.0453,14.0673,489800.0
2009-02-13 13:10:00,19.2,19.23,19.17,19.2,592800.0,14.0673,14.0892,14.0453,14.0673,592800.0
2009-02-13 13:20:00,19.21,19.24,19.2,19.23,583900.0,14.0746,14.0966,14.0673,14.0892,583900.0
2009-02-13 13:30:00,19.23,19.25,19.2,19.23,955400.0,14.0892,14.1039,14.0673,14.0892,955400.0
2009-02-13 13:40:00,19.23,19.33,19.21,19.32,941600.0,14.0892,14.1625,14.0746,14.1552,941600.0
2009-02-13 13:50:00,19.33,19.33,19.23,19.27,766000.0,14.1625,14.1625,14.0892,14.1186,766000.0
2009-02-13 14:00:00,19.26,19.32,19.2,19.22,991600.0,14.1112,14.1552,14.0673,14.0819,991600.0
2009-02-13 14:10:00,19.22,19.26,19.18,19.26,761800.0,14.0819,14.1112,14.0526,14.1112,761800.0
2009-02-13 14:20:00,19.25,19.28,19.22,19.24,820900.0,14.1039,14.1259,14.0819,14.0966,820900.0
2009-02-13 14:30:00,19.24,19.26,19.21,19.25,653100.0,14.0966,14.1112,14.0746,14.1039,653100.0
2009-02-13 14:40:00,19.25,19.28,19.23,19.27,655000.0,14.1039,14.1259,14.0892,14.1186,655000.0
2009-02-13 14:50:00,19.27,19.3,19.23,19.26,656100.0,14.1186,14.1405,14.0892,14.1112,656100.0
2009-02-13 15:00:00,19.27,19.28,19.17,19.19,944700.0,14.1186,14.1259,14.0453,14.0599,944700.0
2009-02-13 15:10:00,19.19,19.2,19.1,19.12,1058100.0,14.0599,14.0673,13.994,14.0087,1058100.0
2009-02-13 15:20:00,19.13,19.22,19.11,19.21,1325600.0,14.016,14.0819,14.0013,14.0746,1325600.0
2009-02-13 15:30:00,19.22,19.27,19.2,19.22,1144300.0,14.0819,14.1186,14.0673,14.0819,1144300.0
2009-02-13 15:40:00,19.22,19.27,19.18,19.25,1117800.0,14.0819,14.1186,14.0526,14.1039,1117800.0
2009-02-13 15:50:00,19.25,19.25,19.04,19.08,3203600.0,14.1039,14.1039,13.95,13.9793,3203600.0
2009-02-17 09:30:00,18.45,18.5,18.27,18.3,3767400.0,13.6149,13.6518,13.4821,13.5042,3767400.0
2009-02-17 09:40:00,18.3,18.43,18.08,18.1,2493100.0,13.5042,13.6001,13.3419,13.3566,2493100.0
2009-02-17 09:50:00,18.08,18.11,17.89,17.96,5632700.0,13.3419,13.364,13.2017,13.2533,5632700.0
2009-02-17 10:00:00,17.97,18.07,17.95,18.03,2584600.0,13.2607,13.3345,13.2459,13.305,2584600.0
2009-02-17 10:10:00,18.02,18.08,17.95,17.96,2236200.0,13.2976,13.3419,13.2459,13.2533,2236200.0
2009-02-17 10:20:00,17.96,18.05,17.93,18.05,1726200.0,13.2533,13.3197,13.2312,13.3197,1726200.0
2009-02-17 10:30:00,18.05,18.15,18.04,18.06,2121500.0,13.3197,13.3935,13.3124,13.3271,2121500.0
2009-02-17 10:40:00,18.06,18.15,18.05,18.1,1557600.0,13.3271,13.3935,13.3197,13.3566,1557600.0
2009-02-17 10:50:00,18.1,18.21,18.1,18.15,2951000.0,13.3566,13.4378,13.3566,13.3935,2951000.0
2009-02-17 11:00:00,18.14,18.16,18.07,18.13,2548400.0,13.3861,13.4009,13.3345,13.3788,2548400.0
2009-02-17 11:10:00,18.14,18.19,18.09,18.19,1292500.0,13.3861,13.423,13.3493,13.423,1292500.0
2009-02-17 11:20:00,18.18,18.25,18.14,18.15,1843100.0,13.4157,13.4673,13.3861,13.3935,1843100.0
2009-02-17 11:30:00,18.15,18.19,18.12,18.17,1275200.0,13.3935,13.423,13.3714,13.4083,1275200.0
2009-02-17 11:40:00,18.16,18.23,18.16,18.16,1201000.0,13.4009,13.4526,13.4009,13.4009,1201000.0
2009-02-17 11:50:00,18.16,18.2,18.13,18.18,1890200.0,13.4009,13.4304,13.3788,13.4157,1890200.0
2009-02-17 12:00:00,18.18,18.26,18.18,18.2,1395400.0,13.4157,13.4747,13.4157,13.4304,1395400.0
2009-02-17 12:10:00,18.2,18.26,18.18,18.23,899000.0,13.4304,13.4747,13.4157,13.4526,899000.0
2009-02-17 12:20:00,18.23,18.25,18.15,18.21,1160200.0,13.4526,13.4673,13.3935,13.4378,1160200.0
2009-02-17 12:30:00,18.22,18.24,18.21,18.23,496400.0,13.4452,13.4599,13.4378,13.4526,496400.0
2009-02-17 12:40:00,18.23,18.26,18.22,18.22,858100.0,13.4526,13.4747,13.4452,13.4452,858100.0
2009-02-17 12:50:00,18.23,18.26,18.19,18.26,954900.0,13.4526,13.4747,13.423,13.4747,954900.0
2009-02-17 13:00:00,18.25,18.26,18.21,18.23,1268700.0,13.4673,13.4747,13.4378,13.4526,1268700.0
2009-02-17 13:10:00,18.22,18.23,18.15,18.16,646400.0,13.4452,13.4526,13.3935,13.4009,646400.0
2009-02-17 13:20:00,18.16,18.21,18.14,18.21,1243600.0,13.4009,13.4378,13.3861,13.4378,1243600.0
2009-02-17 13:30:00,18.2,18.27,18.18,18.24,1085400.0,13.4304,13.4821,13.4157,13.4599,1085400.0
2009-02-17 13:40:00,18.24,18.37,18.23,18.33,1132700.0,13.4599,13.5559,13.4526,13.5264,1132700.0
2009-02-17 13:50:00,18.34,18.34,18.2,18.24,1664900.0,13.5337,13.5337,13.4304,13.4599,1664900.0
2009-02-17 14:00:00,18.25,18.34,18.22,18.33,791200.0,13.4673,13.5337,13.4452,13.5264,791200.0
2009-02-17 14:10:00,18.34,18.42,18.33,18.38,1700400.0,13.5337,13.5928,13.5264,13.5633,1700400.0
2009-02-17 14:20:00,18.38,18.43,18.35,18.36,1242500.0,13.5633,13.6001,13.5411,13.5485,1242500.0
2009-02-17 14:30:00,18.36,18.5,18.35,18.47,1144200.0,13.5485,13.6518,13.5411,13.6297,1144200.0
2009-02-17 14:40:00,18.46,18.5,18.42,18.42,1496700.0,13.6223,13.6518,13.5928,13.5928,1496700.0
2009-02-17 14:50:00,18.42,18.5,18.35,18.38,1615900.0,13.5928,13.6518,13.5411,13.5633,1615900.0
2009-02-17 15:00:00,18.39,18.41,18.3,18.4,1261500.0,13.5706,13.5854,13.5042,13.578,1261500.0
2009-02-17 15:10:00,18.39,18.43,18.3,18.31,887000.0,13.5706,13.6001,13.5042,13.5116,887000.0
2009-02-17 15:20:00,18.31,18.34,18.23,18.27,1229900.0,13.5116,13.5337,13.4526,13.4821,1229900.0
2009-02-17 15:30:00,18.27,18.5,18.27,18.44,2770600.0,13.4821,13.6518,13.4821,13.6075,2770600.0
2009-02-17 15:40:00,18.45,18.46,18.26,18.26,2797200.0,13.6149,13.6223,13.4747,13.4747,2797200.0
2009-02-17 15:50:00,18.27,18.28,18.1,18.1,4964800.0,13.4821,13.4895,13.3566,13.3566,4964800.0
2009-02-18 09:30:00,18.22,18.34,18.19,18.3,2162700.0,13.4452,13.5337,13.423,13.5042,2162700.0
2009-02-18 09:40:00,18.28,18.29,18.22,18.25,1462500.0,13.4895,13.4968,13.4452,13.4673,1462500.0
2009-02-18 09:50:00,18.26,18.26,18.14,18.21,1913300.0,13.4747,13.4747,13.3861,13.4378,1913300.0
2009-02-18 10:00:00,18.21,18.24,18.09,18.1,1131900.0,13.4378,13.4599,13.3493,13.3566,1131900.0
2009-02-18 10:10:00,18.1,18.11,18.0,18.05,2718300.0,13.3566,13.364,13.2828,13.3197,2718300.0
2009-02-18 10:20:00,18.05,18.2,18.04,18.19,1145900.0,13.3197,13.4304,13.3124,13.423,1145900.0
2009-02-18 10:30:00,18.19,18.2,18.14,18.16,2377300.0,13.423,13.4304,13.3861,13.4009,2377300.0
2009-02-18 10:40:00,18.16,18.2,18.12,18.12,1356000.0,13.4009,13.4304,13.3714,13.3714,1356000.0
2009-02-18 10:50:00,18.13,18.14,18.05,18.07,2095400.0,13.3788,13.3861,13.3197,13.3345,2095400.0
2009-02-18 11:00:00,18.07,18.13,18.05,18.12,850100.0,13.3345,13.3788,13.3197,13.3714,850100.0
2009-02-18 11:10:00,18.12,18.23,18.11,18.2,1202100.0,13.3714,13.4526,13.364,13.4304,1202100.0
2009-02-18 11:20:00,18.21,18.3,18.2,18.28,1471900.0,13.4378,13.5042,13.4304,13.4895,1471900.0
2009-02-18 11:30:00,18.28,18.32,18.26,18.32,1091400.0,13.4895,13.519,13.4747,13.519,1091400.0
2009-02-18 11:40:00,18.32,18.38,18.29,18.33,884000.0,13.519,13.5633,13.4968,13.5264,884000.0
2009-02-18 11:50:00,18.33,18.35,18.31,18.32,674600.0,13.5264,13.5411,13.5116,13.519,674600.0
2009-02-18 12:00:00,18.33,18.43,18.31,18.41,1310300.0,13.5264,13.6001,13.5116,13.5854,1310300.0
2009-02-18 12:10:00,18.41,18.45,18.34,18.34,891000.0,13.5854,13.6149,13.5337,13.5337,891000.0
2009-02-18 12:20:00,18.34,18.35,18.24,18.31,966300.0,13.5337,13.5411,13.4599,13.5116,966300.0
2009-02-18 12:30:00,18.3,18.34,18.25,18.25,721100.0,13.5042,13.5337,13.4673,13.4673,721100.0
2009-02-18 12:40:00,18.25,18.3,18.24,18.27,761800.0,13.4673,13.5042,13.4599,13.4821,761800.0
2009-02-18 12:50:00,18.27,18.31,18.23,18.27,717500.0,13.4821,13.5116,13.4526,13.4821,717500.0
2009-02-18 13:00:00,18.28,18.32,18.22,18.25,630600.0,13.4895,13.519,13.4452,13.4673,630600.0
2009-02-18 13:10:00,18.24,18.25,18.16,18.16,1007900.0,13.4599,13.4673,13.4009,13.4009,1007900.0
2009-02-18 13:20:00,18.16,18.19,18.15,18.17,634600.0,13.4009,13.423,13.3935,13.4083,634600.0
2009-02-18 13:30:00,18.18,18.22,18.13,18.13,755300.0,13.4157,13.4452,13.3788,13.3788,755300.0
2009-02-18 13:40:00,18.13,18.14,18.1,18.11,735000.0,13.3788,13.3861,13.3566,13.364,735000.0
2009-02-18 13:50:00,18.1,18.14,18.05,18.1,759800.0,13.3566,13.3861,13.3197,13.3566,759800.0
2009-02-18 14:00:00,18.11,18.19,18.07,18.18,951100.0,13.364,13.423,13.3345,13.4157,951100.0
2009-02-18 14:10:00,18.18,18.18,18.04,18.1,1654400.0,13.4157,13.4157,13.3124,13.3566,1654400.0
2009-02-18 14:20:00,18.1,18.15,18.07,18.11,982000.0,13.3566,13.3935,13.3345,13.364,982000.0
2009-02-18 14:30:00,18.12,18.15,18.06,18.08,948800.0,13.3714,13.3935,13.3271,13.3419,948800.0
2009-02-18 14:40:00,18.08,18.08,18.03,18.04,1200500.0,13.3419,13.3419,13.305,13.3124,1200500.0
2009-02-18 14:50:00,18.05,18.18,18.02,18.18,1316800.0,13.3197,13.4157,13.2976,13.4157,1316800.0
2009-02-18 15:00:00,18.17,18.2,18.09,18.1,1824600.0,13.4083,13.4304,13.3493,13.3566,1824600.0
2009-02-18 15:10:00,18.1,18.2,18.09,18.17,1774900.0,13.3566,13.4304,13.3493,13.4083,1774900.0
2009-02-18 15:20:00,18.17,18.2,18.07,18.1,1565000.0,13.4083,13.4304,13.3345,13.3566,1565000.0
2009-02-18 15:30:00,18.09,18.16,18.07,18.12,1481700.0,13.3493,13.4009,13.3345,13.3714,1481700.0
2009-02-18 15:40:00,18.12,18.14,18.05,18.05,1937400.0,13.3714,13.3861,13.3197,13.3197,1937400.0
2009-02-18 15:50:00,18.05,18.13,18.05,18.12,3200900.0,13.3197,13.3788,13.3197,13.3714,3200900.0
2009-02-19 09:30:00,18.3,18.38,18.17,18.19,2692000.0,13.5042,13.5633,13.4083,13.423,2692000.0
2009-02-19 09:40:00,18.19,18.3,18.1,18.11,1388400.0,13.423,13.5042,13.3566,13.364,1388400.0
2009-02-19 09:50:00,18.11,18.16,18.08,18.14,1996000.0,13.364,13.4009,13.3419,13.3861,1996000.0
2009-02-19 10:00:00,18.15,18.16,18.08,18.11,1105100.0,13.3935,13.4009,13.3419,13.364,1105100.0
2009-02-19 10:10:00,18.11,18.12,18.05,18.06,1246900.0,13.364,13.3714,13.3197,13.3271,1246900.0
2009-02-19 10:20:00,18.06,18.12,18.04,18.1,1353700.0,13.3271,13.3714,13.3124,13.3566,1353700.0
2009-02-19 10:30:00,18.1,18.11,18.02,18.05,1360000.0,13.3566,13.364,13.2976,13.3197,1360000.0
2009-02-19 10:40:00,18.05,18.1,18.05,18.09,443000.0,13.3197,13.3566,13.3197,13.3493,443000.0
2009-02-19 10:50:00,18.08,18.08,18.0,18.01,848100.0,13.3419,13.3419,13.2828,13.2902,848100.0
2009-02-19 11:00:00,18.0,18.11,17.99,18.08,923600.0,13.2828,13.364,13.2755,13.3419,923600.0
2009-02-19 11:10:00,18.08,18.08,18.02,18.05,752500.0,13.3419,13.3419,13.2976,13.3197,752500.0
2009-02-19 11:20:00,18.04,18.07,18.03,18.05,725300.0,13.3124,13.3345,13.305,13.3197,725300.0
2009-02-19 11:30:00,18.05,18.05,18.01,18.03,1048600.0,13.3197,13.3197,13.2902,13.305,1048600.0
2009-02-19 11:40:00,18.03,18.04,17.96,18.0,747500.0,13.305,13.3124,13.2533,13.2828,747500.0
2009-02-19 11:50:00,17.99,18.02,17.93,17.93,805300.0,13.2755,13.2976,13.2312,13.2312,805300.0
2009-02-19 12:00:00,17.94,17.95,17.87,17.89,993800.0,13.2386,13.2459,13.1869,13.2017,993800.0
2009-02-19 12:10:00,17.89,17.9,17.81,17.9,1335200.0,13.2017,13.209,13.1426,13.209,1335200.0
2009-02-19 12:20:00,17.89,17.92,17.85,17.89,541900.0,13.2017,13.2238,13.1721,13.2017,541900.0
2009-02-19 12:30:00,17.89,18.0,17.87,18.0,1006000.0,13.2017,13.2828,13.1869,13.2828,1006000.0
2009-02-19 12:40:00,17.99,18.0,17.95,17.97,561100.0,13.2755,13.2828,13.2459,13.2607,561100.0
2009-02-19 12:50:00,17.97,18.0,17.92,17.92,610300.0,13.2607,13.2828,13.2238,13.2238,610300.0
2009-02-19 13:00:00,17.93,17.96,17.87,17.95,980600.0,13.2312,13.2533,13.1869,13.2459,980600.0
2009-02-19 13:10:00,17.96,17.97,17.89,17.96,769000.0,13.2533,13.2607,13.2017,13.2533,769000.0
2009-02-19 13:20:00,17.95,18.02,17.95,18.01,553300.0,13.2459,13.2976,13.2459,13.2902,553300.0
2009-02-19 13:30:00,18.0,18.01,17.97,18.0,460900.0,13.2828,13.2902,13.2607,13.2828,460900.0
2009-02-19 13:40:00,17.99,18.02,17.97,18.0,644500.0,13.2755,13.2976,13.2607,13.2828,644500.0
2009-02-19 13:50:00,18.01,18.01,17.92,17.94,633100.0,13.2902,13.2902,13.2238,13.2386,633100.0
2009-02-19 14:00:00,17.94,17.98,17.93,17.98,598200.0,13.2386,13.2681,13.2312,13.2681,598200.0
2009-02-19 14:10:00,17.98,18.0,17.93,17.94,1185500.0,13.2681,13.2828,13.2312,13.2386,1185500.0
2009-02-19 14:20:00,17.95,17.98,17.93,17.95,809100.0,13.2459,13.2681,13.2312,13.2459,809100.0
2009-02-19 14:30:00,17.94,18.0,17.92,18.0,1062200.0,13.2386,13.2828,13.2238,13.2828,1062200.0
2009-02-19 14:40:00,18.0,18.0,17.92,17.92,799700.0,13.2828,13.2828,13.2238,13.2238,799700.0
2009-02-19 14:50:00,17.92,18.0,17.9,17.97,1096500.0,13.2238,13.2828,13.209,13.2607,1096500.0
2009-02-19 15:00:00,17.98,18.02,17.95,17.97,1140200.0,13.2681,13.2976,13.2459,13.2607,1140200.0
2009-02-19 15:10:00,17.96,17.97,17.89,17.91,1704300.0,13.2533,13.2607,13.2017,13.2164,1704300.0
2009-02-19 15:20:00,17.91,18.0,17.91,17.96,1502800.0,13.2164,13.2828,13.2164,13.2533,1502800.0
2009-02-19 15:30:00,17.97,17.97,17.87,17.87,1882600.0,13.2607,13.2607,13.1869,13.1869,1882600.0
2009-02-19 15:40:00,17.87,18.02,17.87,17.98,2221000.0,13.1869,13.2976,13.1869,13.2681,2221000.0
2009-02-19 15:50:00,17.98,18.01,17.9,17.91,3519300.0,13.2681,13.2902,13.209,13.2164,3519300.0
2009-02-20 09:30:00,17.77,17.87,17.66,17.7,7176400.0,13.1131,13.1869,13.0319,13.0615,7176400.0
2009-02-20 09:40:00,17.71,18.13,17.7,18.07,3559500.0,13.0688,13.3788,13.0615,13.3345,3559500.0
2009-02-20 09:50:00,18.07,18.1,18.01,18.09,2033000.0,13.3345,13.3566,13.2902,13.3493,2033000.0
2009-02-20 10:00:00,18.09,18.17,18.03,18.13,1987900.0,13.3493,13.4083,13.305,13.3788,1987900.0
2009-02-20 10:10:00,18.14,18.15,17.98,17.98,1405300.0,13.3861,13.3935,13.2681,13.2681,1405300.0
2009-02-20 10:20:00,17.98,18.04,17.88,18.02,1732100.0,13.2681,13.3124,13.1943,13.2976,1732100.0
2009-02-20 10:30:00,18.02,18.06,17.95,18.06,1642400.0,13.2976,13.3271,13.2459,13.3271,1642400.0
2009-02-20 10:40:00,18.05,18.1,18.03,18.06,1645100.0,13.3197,13.3566,13.305,13.3271,1645100.0
2009-02-20 10:50:00,18.06,18.07,17.94,17.98,1071600.0,13.3271,13.3345,13.2386,13.2681,1071600.0
2009-02-20 11:00:00,17.98,18.03,17.97,17.98,716500.0,13.2681,13.305,13.2607,13.2681,716500.0
2009-02-20 11:10:00,17.99,18.02,17.95,18.0,1124000.0,13.2755,13.2976,13.2459,13.2828,1124000.0
2009-02-20 11:20:00,18.0,18.06,17.98,18.05,832400.0,13.2828,13.3271,13.2681,13.3197,832400.0
2009-02-20 11:30:00,18.05,18.06,17.96,18.04,1001000.0,13.3197,13.3271,13.2533,13.3124,1001000.0
2009-02-20 11:40:00,18.05,18.09,18.0,18.08,848800.0,13.3197,13.3493,13.2828,13.3419,848800.0
2009-02-20 11:50:00,18.09,18.09,18.03,18.03,584700.0,13.3493,13.3493,13.305,13.305,584700.0
2009-02-20 12:00:00,18.03,18.09,18.03,18.08,627900.0,13.305,13.3493,13.305,13.3419,627900.0
2009-02-20 12:10:00,18.08,18.12,18.04,18.08,1228300.0,13.3419,13.3714,13.3124,13.3419,1228300.0
2009-02-20 12:20:00,18.07,18.08,18.02,18.05,455800.0,13.3345,13.3419,13.2976,13.3197,455800.0
2009-02-20 12:30:00,18.05,18.05,17.99,18.0,420100.0,13.3197,13.3197,13.2755,13.2828,420100.0
2009-02-20 12:40:00,18.01,18.01,17.86,17.87,1197300.0,13.2902,13.2902,13.1795,13.1869,1197300.0
2009-02-20 12:50:00,17.87,17.89,17.8,17.84,1306600.0,13.1869,13.2017,13.1353,13.1648,1306600.0
2009-02-20 13:00:00,17.85,17.85,17.77,17.79,710100.0,13.1721,13.1721,13.1131,13.1279,710100.0
2009-02-20 13:10:00,17.79,17.82,17.73,17.76,935800.0,13.1279,13.15,13.0836,13.1057,935800.0
2009-02-20 13:20:00,17.76,17.81,17.75,17.78,679300.0,13.1057,13.1426,13.0984,13.1205,679300.0
2009-02-20 13:30:00,17.77,17.78,17.74,17.78,674400.0,13.1131,13.1205,13.091,13.1205,674400.0
2009-02-20 13:40:00,17.77,17.81,17.75,17.76,567900.0,13.1131,13.1426,13.0984,13.1057,567900.0
2009-02-20 13:50:00,17.76,17.84,17.76,17.81,1177100.0,13.1057,13.1648,13.1057,13.1426,1177100.0
2009-02-20 14:00:00,17.81,17.84,17.76,17.82,736800.0,13.1426,13.1648,13.1057,13.15,736800.0
2009-02-20 14:10:00,17.82,17.98,17.8,17.93,2434100.0,13.15,13.2681,13.1353,13.2312,2434100.0
2009-02-20 14:20:00,17.93,18.1,17.9,18.04,2157500.0,13.2312,13.3566,13.209,13.3124,2157500.0
2009-02-20 14:30:00,18.04,18.15,18.03,18.12,2705400.0,13.3124,13.3935,13.305,13.3714,2705400.0
2009-02-20 14:40:00,18.12,18.15,18.05,18.13,2454400.0,13.3714,13.3935,13.3197,13.3788,2454400.0
2009-02-20 14:50:00,18.13,18.19,18.03,18.04,2378500.0,13.3788,13.423,13.305,13.3124,2378500.0
2009-02-20 15:00:00,18.04,18.09,17.98,18.01,1945100.0,13.3124,13.3493,13.2681,13.2902,1945100.0
2009-02-20 15:10:00,18.02,18.05,17.93,18.01,1410900.0,13.2976,13.3197,13.2312,13.2902,1410900.0
2009-02-20 15:20:00,18.01,18.04,17.88,17.89,1728000.0,13.2902,13.3124,13.1943,13.2017,1728000.0
2009-02-20 15:30:00,17.89,18.02,17.83,17.99,2029800.0,13.2017,13.2976,13.1574,13.2755,2029800.0
2009-02-20 15:40:00,17.98,18.04,17.9,17.97,2871800.0,13.2681,13.3124,13.209,13.2607,2871800.0
2009-02-20 15:50:00,17.98,18.09,17.96,17.99,4238100.0,13.2681,13.3493,13.2533,13.2755,4238100.0
2009-02-23 09:30:00,18.04,18.15,17.85,17.9,3423700.0,13.3124,13.3935,13.1721,13.209,3423700.0
2009-02-23 09:40:00,17.9,17.9,17.71,17.72,2635900.0,13.209,13.209,13.0688,13.0762,2635900.0
2009-02-23 09:50:00,17.72,17.77,17.69,17.71,1636200.0,13.0762,13.1131,13.0541,13.0688,1636200.0
2009-02-23 10:00:00,17.71,17.72,17.54,17.59,2338300.0,13.0688,13.0762,12.9434,12.9803,2338300.0
2009-02-23 10:10:00,17.59,17.6,17.51,17.58,1428600.0,12.9803,12.9877,12.9212,12.9729,1428600.0
2009-02-23 10:20:00,17.58,17.62,17.56,17.6,1055700.0,12.9729,13.0024,12.9581,12.9877,1055700.0
2009-02-23 10:30:00,17.6,17.61,17.5,17.51,1260200.0,12.9877,12.995,12.9139,12.9212,1260200.0
2009-02-23 10:40:00,17.5,17.55,17.5,17.54,1072100.0,12.9139,12.9508,12.9139,12.9434,1072100.0
2009-02-23 10:50:00,17.55,17.59,17.47,17.48,1222500.0,12.9508,12.9803,12.8917,12.8991,1222500.0
2009-02-23 11:00:00,17.48,17.5,17.4,17.43,1369600.0,12.8991,12.9139,12.8401,12.8622,1369600.0
2009-02-23 11:10:00,17.44,17.55,17.44,17.51,1860800.0,12.8696,12.9508,12.8696,12.9212,1860800.0
2009-02-23 11:20:00,17.51,17.62,17.51,17.59,1464000.0,12.9212,13.0024,12.9212,12.9803,1464000.0
2009-02-23 11:30:00,17.59,17.59,17.51,17.56,1763800.0,12.9803,12.9803,12.9212,12.9581,1763800.0
2009-02-23 11:40:00,17.56,17.56,17.49,17.56,1155400.0,12.9581,12.9581,12.9065,12.9581,1155400.0
2009-02-23 11:50:00,17.56,17.58,17.5,17.52,1047300.0,12.9581,12.9729,12.9139,12.9286,1047300.0
2009-02-23 12:00:00,17.52,17.54,17.49,17.53,816500.0,12.9286,12.9434,12.9065,12.936,816500.0
2009-02-23 12:10:00,17.53,17.6,17.52,17.59,946300.0,12.936,12.9877,12.9286,12.9803,946300.0
2009-02-23 12:20:00,17.59,17.63,17.58,17.6,989400.0,12.9803,13.0098,12.9729,12.9877,989400.0
2009-02-23 12:30:00,17.6,17.64,17.57,17.63,1244600.0,12.9877,13.0172,12.9655,13.0098,1244600.0
2009-02-23 12:40:00,17.63,17.64,17.52,17.52,877700.0,13.0098,13.0172,12.9286,12.9286,877700.0
2009-02-23 12:50:00,17.52,17.55,17.5,17.53,1567000.0,12.9286,12.9508,12.9139,12.936,1567000.0
2009-02-23 13:00:00,17.53,17.63,17.51,17.63,1033900.0,12.936,13.0098,12.9212,13.0098,1033900.0
2009-02-23 13:10:00,17.63,17.65,17.59,17.59,567800.0,13.0098,13.0246,12.9803,12.9803,567800.0
2009-02-23 13:20:00,17.59,17.6,17.54,17.54,560400.0,12.9803,12.9877,12.9434,12.9434,560400.0
2009-02-23 13:30:00,17.55,17.56,17.48,17.5,917900.0,12.9508,12.9581,12.8991,12.9139,917900.0
2009-02-23 13:40:00,17.5,17.56,17.5,17.53,1128000.0,12.9139,12.9581,12.9139,12.936,1128000.0
2009-02-23 13:50:00,17.54,17.55,17.49,17.5,1360900.0,12.9434,12.9508,12.9065,12.9139,1360900.0
2009-02-23 14:00:00,17.51,17.51,17.42,17.43,924400.0,12.9212,12.9212,12.8548,12.8622,924400.0
2009-02-23 14:10:00,17.42,17.54,17.4,17.53,1131100.0,12.8548,12.9434,12.8401,12.936,1131100.0
2009-02-23 14:20:00,17.53,17.6,17.51,17.59,1553200.0,12.936,12.9877,12.9212,12.9803,1553200.0
2009-02-23 14:30:00,17.59,17.61,17.52,17.54,758700.0,12.9803,12.995,12.9286,12.9434,758700.0
2009-02-23 14:40:00,17.54,17.55,17.41,17.42,1248500.0,12.9434,12.9508,12.8475,12.8548,1248500.0
2009-02-23 14:50:00,17.42,17.43,17.29,17.3,1905600.0,12.8548,12.8622,12.7589,12.7663,1905600.0
2009-02-23 15:00:00,17.3,17.39,17.27,17.34,1479000.0,12.7663,12.8327,12.7441,12.7958,1479000.0
2009-02-23 15:10:00,17.34,17.38,17.28,17.34,1505900.0,12.7958,12.8253,12.7515,12.7958,1505900.0
2009-02-23 15:20:00,17.34,17.34,17.22,17.3,2003600.0,12.7958,12.7958,12.7072,12.7663,2003600.0
2009-02-23 15:30:00,17.3,17.4,17.29,17.35,2402800.0,12.7663,12.8401,12.7589,12.8032,2402800.0
2009-02-23 15:40:00,17.34,17.36,17.21,17.22,3161600.0,12.7958,12.8106,12.6999,12.7072,3161600.0
2009-02-23 15:50:00,17.22,17.3,17.16,17.23,5246500.0,12.7072,12.7663,12.663,12.7146,5246500.0
2009-02-24 09:30:00,17.03,17.35,17.01,17.3,3761700.0,12.567,12.8032,12.5523,12.7663,3761700.0
2009-02-24 09:40:00,17.3,17.33,17.02,17.02,3060200.0,12.7663,12.7884,12.5597,12.5597,3060200.0
2009-02-24 09:50:00,17.02,17.06,16.9,16.91,3673100.0,12.5597,12.5892,12.4711,12.4785,3673100.0
2009-02-24 10:00:00,16.91,16.93,16.82,16.82,4079800.0,12.4785,12.4932,12.4121,12.4121,4079800.0
2009-02-24 10:10:00,16.82,16.84,16.68,16.69,2934500.0,12.4121,12.4268,12.3088,12.3161,2934500.0
2009-02-24 10:20:00,16.7,16.85,16.67,16.84,3398600.0,12.3235,12.4342,12.3014,12.4268,3398600.0
2009-02-24 10:30:00,16.83,17.04,16.83,16.96,3144300.0,12.4195,12.5744,12.4195,12.5154,3144300.0
2009-02-24 10:40:00,16.97,17.1,16.92,17.1,4107700.0,12.5228,12.6187,12.4859,12.6187,4107700.0
2009-02-24 10:50:00,17.1,17.11,16.94,16.96,2832000.0,12.6187,12.6261,12.5006,12.5154,2832000.0
2009-02-24 11:00:00,16.97,17.01,16.93,16.98,2015500.0,12.5228,12.5523,12.4932,12.5301,2015500.0
2009-02-24 11:10:00,16.96,17.02,16.91,16.92,1875500.0,12.5154,12.5597,12.4785,12.4859,1875500.0
2009-02-24 11:20:00,16.93,16.94,16.86,16.91,2710500.0,12.4932,12.5006,12.4416,12.4785,2710500.0
2009-02-24 11:30:00,16.9,16.92,16.83,16.83,1772600.0,12.4711,12.4859,12.4195,12.4195,1772600.0
2009-02-24 11:40:00,16.84,16.85,16.7,16.7,2496400.0,12.4268,12.4342,12.3235,12.3235,2496400.0
2009-02-24 11:50:00,16.7,16.74,16.62,16.64,2805900.0,12.3235,12.353,12.2645,12.2792,2805900.0
2009-02-24 12:00:00,16.63,16.67,16.55,16.65,2723600.0,12.2719,12.3014,12.2128,12.2866,2723600.0
2009-02-24 12:10:00,16.66,16.66,16.52,16.62,2864600.0,12.294,12.294,12.1907,12.2645,2864600.0
2009-02-24 12:20:00,16.62,16.68,16.61,16.67,1658800.0,12.2645,12.3088,12.2571,12.3014,1658800.0
2009-02-24 12:30:00,16.68,16.71,16.64,16.64,2359900.0,12.3088,12.3309,12.2792,12.2792,2359900.0
2009-02-24 12:40:00,16.64,16.7,16.62,16.65,1949400.0,12.2792,12.3235,12.2645,12.2866,1949400.0
2009-02-24 12:50:00,16.65,16.7,16.6,16.66,2957300.0,12.2866,12.3235,12.2497,12.294,2957300.0
2009-02-24 13:00:00,16.66,16.66,16.53,16.54,3177800.0,12.294,12.294,12.1981,12.2055,3177800.0
2009-02-24 13:10:00,16.54,16.54,16.36,16.36,5424800.0,12.2055,12.2055,12.0726,12.0726,5424800.0
2009-02-24 13:20:00,16.37,16.6,16.36,16.6,3989200.0,12.08,12.2497,12.0726,12.2497,3989200.0
2009-02-24 13:30:00,16.6,16.68,16.55,16.67,2940100.0,12.2497,12.3088,12.2128,12.3014,2940100.0
2009-02-24 13:40:00,16.68,16.72,16.65,16.67,2107100.0,12.3088,12.3383,12.2866,12.3014,2107100.0
2009-02-24 13:50:00,16.67,16.79,16.66,16.77,1608000.0,12.3014,12.3899,12.294,12.3752,1608000.0
2009-02-24 14:00:00,16.77,16.83,16.73,16.78,2078400.0,12.3752,12.4195,12.3457,12.3826,2078400.0
2009-02-24 14:10:00,16.79,16.92,16.75,16.91,2155500.0,12.3899,12.4859,12.3604,12.4785,2155500.0
2009-02-24 14:20:00,16.92,16.92,16.84,16.9,1737800.0,12.4859,12.4859,12.4268,12.4711,1737800.0
2009-02-24 14:30:00,16.89,16.99,16.86,16.97,2235600.0,12.4637,12.5375,12.4416,12.5228,2235600.0
2009-02-24 14:40:00,16.98,17.0,16.88,16.97,1885900.0,12.5301,12.5449,12.4563,12.5228,1885900.0
2009-02-24 14:50:00,16.97,17.02,16.9,17.0,2282800.0,12.5228,12.5597,12.4711,12.5449,2282800.0
2009-02-24 15:00:00,16.99,17.06,16.99,17.05,2421500.0,12.5375,12.5892,12.5375,12.5818,2421500.0
2009-02-24 15:10:00,17.05,17.14,17.03,17.12,1837100.0,12.5818,12.6482,12.567,12.6335,1837100.0
2009-02-24 15:20:00,17.13,17.19,17.09,17.13,2485100.0,12.6408,12.6851,12.6113,12.6408,2485100.0
2009-02-24 15:30:00,17.12,17.13,17.01,17.09,2282700.0,12.6335,12.6408,12.5523,12.6113,2282700.0
2009-02-24 15:40:00,17.1,17.12,17.0,17.11,2841200.0,12.6187,12.6335,12.5449,12.6261,2841200.0
2009-02-24 15:50:00,17.1,17.18,17.07,17.17,7164700.0,12.6187,12.6777,12.5966,12.6704,7164700.0
2009-02-25 09:30:00,17.01,17.03,16.78,16.78,4160100.0,12.5523,12.567,12.3826,12.3826,4160100.0
2009-02-25 09:40:00,16.79,16.85,16.77,16.81,2434700.0,12.3899,12.4342,12.3752,12.4047,2434700.0
2009-02-25 09:50:00,16.81,16.95,16.77,16.9,2676700.0,12.4047,12.508,12.3752,12.4711,2676700.0
2009-02-25 10:00:00,16.9,16.9,16.59,16.6,3589400.0,12.4711,12.4711,12.2423,12.2497,3589400.0
2009-02-25 10:10:00,16.59,16.72,16.54,16.65,2621400.0,12.2423,12.3383,12.2055,12.2866,2621400.0
2009-02-25 10:20:00,16.65,16.78,16.62,16.74,3486600.0,12.2866,12.3826,12.2645,12.353,3486600.0
2009-02-25 10:30:00,16.73,16.74,16.57,16.58,1464800.0,12.3457,12.353,12.2276,12.235,1464800.0
2009-02-25 10:40:00,16.58,16.61,16.46,16.52,2294400.0,12.235,12.2571,12.1464,12.1907,2294400.0
2009-02-25 10:50:00,16.51,16.64,16.51,16.62,1825600.0,12.1833,12.2792,12.1833,12.2645,1825600.0
2009-02-25 11:00:00,16.62,16.74,16.6,16.71,1729800.0,12.2645,12.353,12.2497,12.3309,1729800.0
2009-02-25 11:10:00,16.71,16.74,16.67,16.67,1166400.0,12.3309,12.353,12.3014,12.3014,1166400.0
2009-02-25 11:20:00,16.67,16.8,16.67,16.78,1605300.0,12.3014,12.3973,12.3014,12.3826,1605300.0
2009-02-25 11:30:00,16.78,16.8,16.76,16.78,825800.0,12.3826,12.3973,12.3678,12.3826,825800.0
2009-02-25 11:40:00,16.78,16.87,16.77,16.86,1918700.0,12.3826,12.449,12.3752,12.4416,1918700.0
2009-02-25 11:50:00,16.86,16.89,16.74,16.76,2025000.0,12.4416,12.4637,12.353,12.3678,2025000.0
2009-02-25 12:00:00,16.76,16.79,16.72,16.77,1922100.0,12.3678,12.3899,12.3383,12.3752,1922100.0
2009-02-25 12:10:00,16.78,16.81,16.73,16.8,771300.0,12.3826,12.4047,12.3457,12.3973,771300.0
2009-02-25 12:20:00,16.81,16.81,16.73,16.73,1198300.0,12.4047,12.4047,12.3457,12.3457,1198300.0
2009-02-25 12:30:00,16.73,16.77,16.72,16.76,1763800.0,12.3457,12.3752,12.3383,12.3678,1763800.0
2009-02-25 12:40:00,16.77,16.79,16.72,16.74,1506000.0,12.3752,12.3899,12.3383,12.353,1506000.0
2009-02-25 12:50:00,16.74,16.8,16.71,16.79,1067000.0,12.353,12.3973,12.3309,12.3899,1067000.0
2009-02-25 13:00:00,16.8,16.9,16.78,16.88,1790300.0,12.3973,12.4711,12.3826,12.4563,1790300.0
2009-02-25 13:10:00,16.87,16.89,16.82,16.87,1093500.0,12.449,12.4637,12.4121,12.449,1093500.0
2009-02-25 13:20:00,16.87,16.87,16.81,16.82,832700.0,12.449,12.449,12.4047,12.4121,832700.0
2009-02-25 13:30:00,16.82,16.96,16.82,16.96,1372700.0,12.4121,12.5154,12.4121,12.5154,1372700.0
2009-02-25 13:40:00,16.96,17.02,16.93,17.01,1575600.0,12.5154,12.5597,12.4932,12.5523,1575600.0
2009-02-25 13:50:00,17.01,17.08,16.99,17.02,2089500.0,12.5523,12.6039,12.5375,12.5597,2089500.0
2009-02-25 14:00:00,17.01,17.06,16.85,16.87,1702600.0,12.5523,12.5892,12.4342,12.449,1702600.0
2009-02-25 14:10:00,16.87,16.93,16.81,16.84,1712400.0,12.449,12.4932,12.4047,12.4268,1712400.0
2009-02-25 14:20:00,16.83,16.99,16.78,16.98,2154500.0,12.4195,12.5375,12.3826,12.5301,2154500.0
2009-02-25 14:30:00,16.98,17.0,16.88,16.9,1008600.0,12.5301,12.5449,12.4563,12.4711,1008600.0
2009-02-25 14:40:00,16.91,16.99,16.9,16.94,1069500.0,12.4785,12.5375,12.4711,12.5006,1069500.0
2009-02-25 14:50:00,16.93,17.03,16.9,16.93,1734500.0,12.4932,12.567,12.4711,12.4932,1734500.0
2009-02-25 15:00:00,16.93,17.06,16.89,17.03,1757400.0,12.4932,12.5892,12.4637,12.567,1757400.0
2009-02-25 15:10:00,17.04,17.2,16.95,17.15,2993500.0,12.5744,12.6925,12.508,12.6556,2993500.0
2009-02-25 15:20:00,17.15,17.2,17.1,17.17,1934600.0,12.6556,12.6925,12.6187,12.6704,1934600.0
2009-02-25 15:30:00,17.18,17.24,17.13,17.15,2234300.0,12.6777,12.722,12.6408,12.6556,2234300.0
2009-02-25 15:40:00,17.14,17.17,17.02,17.04,2166100.0,12.6482,12.6704,12.5597,12.5744,2166100.0
2009-02-25 15:50:00,17.04,17.06,16.85,16.88,8577100.0,12.5744,12.5892,12.4342,12.4563,8577100.0
2009-02-26 09:30:00,17.05,17.08,16.63,16.67,3533400.0,12.5818,12.6039,12.2719,12.3014,3533400.0
2009-02-26 09:40:00,16.67,16.76,16.64,16.74,2939200.0,12.3014,12.3678,12.2792,12.353,2939200.0
2009-02-26 09:50:00,16.73,16.82,16.71,16.73,1150000.0,12.3457,12.4121,12.3309,12.3457,1150000.0
2009-02-26 10:00:00,16.72,16.75,16.69,16.73,2026300.0,12.3383,12.3604,12.3161,12.3457,2026300.0
2009-02-26 10:10:00,16.73,16.74,16.65,16.71,1812000.0,12.3457,12.353,12.2866,12.3309,1812000.0
2009-02-26 10:20:00,16.7,16.77,16.7,16.74,1569600.0,12.3235,12.3752,12.3235,12.353,1569600.0
2009-02-26 10:30:00,16.75,16.96,16.72,16.94,2296700.0,12.3604,12.5154,12.3383,12.5006,2296700.0
2009-02-26 10:40:00,16.93,16.96,16.83,16.83,2067500.0,12.4932,12.5154,12.4195,12.4195,2067500.0
2009-02-26 10:50:00,16.83,16.87,16.74,16.79,2088600.0,12.4195,12.449,12.353,12.3899,2088600.0
2009-02-26 11:00:00,16.79,16.8,16.63,16.64,1847700.0,12.3899,12.3973,12.2719,12.2792,1847700.0
2009-02-26 11:10:00,16.64,16.67,16.62,16.63,1037600.0,12.2792,12.3014,12.2645,12.2719,1037600.0
2009-02-26 11:20:00,16.64,16.67,16.58,16.59,1275400.0,12.2792,12.3014,12.235,12.2423,1275400.0
2009-02-26 11:30:00,16.59,16.62,16.56,16.59,1960900.0,12.2423,12.2645,12.2202,12.2423,1960900.0
2009-02-26 11:40:00,16.59,16.59,16.52,16.55,1198800.0,12.2423,12.2423,12.1907,12.2128,1198800.0
2009-02-26 11:50:00,16.55,16.63,16.54,16.63,768000.0,12.2128,12.2719,12.2055,12.2719,768000.0
2009-02-26 12:00:00,16.63,16.68,16.62,16.68,775200.0,12.2719,12.3088,12.2645,12.3088,775200.0
2009-02-26 12:10:00,16.67,16.69,16.6,16.61,1083300.0,12.3014,12.3161,12.2497,12.2571,1083300.0
2009-02-26 12:20:00,16.61,16.62,16.52,16.57,1138400.0,12.2571,12.2645,12.1907,12.2276,1138400.0
2009-02-26 12:30:00,16.57,16.66,16.55,16.6,1039700.0,12.2276,12.294,12.2128,12.2497,1039700.0
2009-02-26 12:40:00,16.6,16.62,16.55,16.62,616700.0,12.2497,12.2645,12.2128,12.2645,616700.0
2009-02-26 12:50:00,16.61,16.65,16.57,16.59,774900.0,12.2571,12.2866,12.2276,12.2423,774900.0
2009-02-26 13:00:00,16.59,16.62,16.56,16.57,998800.0,12.2423,12.2645,12.2202,12.2276,998800.0
2009-02-26 13:10:00,16.57,16.62,16.53,16.58,1849300.0,12.2276,12.2645,12.1981,12.235,1849300.0
2009-02-26 13:20:00,16.59,16.69,16.58,16.67,938200.0,12.2423,12.3161,12.235,12.3014,938200.0
2009-02-26 13:30:00,16.67,16.74,16.66,16.68,1154600.0,12.3014,12.353,12.294,12.3088,1154600.0
2009-02-26 13:40:00,16.68,16.77,16.68,16.72,1035300.0,12.3088,12.3752,12.3088,12.3383,1035300.0
2009-02-26 13:50:00,16.72,16.74,16.66,16.68,808800.0,12.3383,12.353,12.294,12.3088,808800.0
2009-02-26 14:00:00,16.68,16.72,16.65,16.7,1615700.0,12.3088,12.3383,12.2866,12.3235,1615700.0
2009-02-26 14:10:00,16.69,16.78,16.68,16.77,2054500.0,12.3161,12.3826,12.3088,12.3752,2054500.0
2009-02-26 14:20:00,16.77,16.82,16.77,16.79,2375500.0,12.3752,12.4121,12.3752,12.3899,2375500.0
2009-02-26 14:30:00,16.79,16.87,16.76,16.86,2480400.0,12.3899,12.449,12.3678,12.4416,2480400.0
2009-02-26 14:40:00,16.86,16.88,16.79,16.84,3302200.0,12.4416,12.4563,12.3899,12.4268,3302200.0
2009-02-26 14:50:00,16.83,16.85,16.62,16.63,4494200.0,12.4195,12.4342,12.2645,12.2719,4494200.0
2009-02-26 15:00:00,16.63,16.66,16.56,16.6,2364100.0,12.2719,12.294,12.2202,12.2497,2364100.0
2009-02-26 15:10:00,16.6,16.64,16.55,16.61,5183900.0,12.2497,12.2792,12.2128,12.2571,5183900.0
2009-02-26 15:20:00,16.62,16.68,16.57,16.57,2893700.0,12.2645,12.3088,12.2276,12.2276,2893700.0
2009-02-26 15:30:00,16.57,16.63,16.51,16.59,3016600.0,12.2276,12.2719,12.1833,12.2423,3016600.0
2009-02-26 15:40:00,16.59,16.63,16.55,16.58,3057100.0,12.2423,12.2719,12.2128,12.235,3057100.0
2009-02-26 15:50:00,16.59,16.6,16.43,16.43,5441600.0,12.2423,12.2497,12.1243,12.1243,5441600.0
2009-02-27 09:30:00,16.26,16.3,16.18,16.23,5686600.0,11.9988,12.0283,11.9398,11.9767,5686600.0
2009-02-27 09:40:00,16.23,16.25,16.1,16.24,3895900.0,11.9767,11.9915,11.8808,11.9841,3895900.0
2009-02-27 09:50:00,16.24,16.37,16.19,16.32,4015500.0,11.9841,12.08,11.9472,12.0431,4015500.0
2009-02-27 10:00:00,16.31,16.47,16.29,16.32,2550800.0,12.0357,12.1538,12.021,12.0431,2550800.0
2009-02-27 10:10:00,16.31,16.39,16.27,16.39,1564100.0,12.0357,12.0948,12.0062,12.0948,1564100.0
2009-02-27 10:20:00,16.39,16.5,16.39,16.43,2075200.0,12.0948,12.1759,12.0948,12.1243,2075200.0
2009-02-27 10:30:00,16.43,16.45,16.34,16.41,1303700.0,12.1243,12.139,12.0579,12.1095,1303700.0
2009-02-27 10:40:00,16.4,16.51,16.38,16.46,1257000.0,12.1021,12.1833,12.0874,12.1464,1257000.0
2009-02-27 10:50:00,16.46,16.49,16.33,16.39,1761000.0,12.1464,12.1686,12.0505,12.0948,1761000.0
2009-02-27 11:00:00,16.39,16.42,16.32,16.39,1775200.0,12.0948,12.1169,12.0431,12.0948,1775200.0
2009-02-27 11:10:00,16.39,16.39,16.3,16.33,1172700.0,12.0948,12.0948,12.0283,12.0505,1172700.0
2009-02-27 11:20:00,16.33,16.35,16.28,16.32,1684700.0,12.0505,12.0652,12.0136,12.0431,1684700.0
2009-02-27 11:30:00,16.32,16.34,16.25,16.29,1094100.0,12.0431,12.0579,11.9915,12.021,1094100.0
2009-02-27 11:40:00,16.29,16.38,16.28,16.38,2411700.0,12.021,12.0874,12.0136,12.0874,2411700.0
2009-02-27 11:50:00,16.37,16.44,16.33,16.43,1046100.0,12.08,12.1317,12.0505,12.1243,1046100.0
2009-02-27 12:00:00,16.43,16.46,16.4,16.41,2288000.0,12.1243,12.1464,12.1021,12.1095,2288000.0
2009-02-27 12:10:00,16.41,16.46,16.31,16.32,1593400.0,12.1095,12.1464,12.0357,12.0431,1593400.0
2009-02-27 12:20:00,16.31,16.43,16.31,16.42,1075600.0,12.0357,12.1243,12.0357,12.1169,1075600.0
2009-02-27 12:30:00,16.41,16.47,16.34,16.35,1245000.0,12.1095,12.1538,12.0579,12.0652,1245000.0
2009-02-27 12:40:00,16.35,16.38,16.32,16.38,612000.0,12.0652,12.0874,12.0431,12.0874,612000.0
2009-02-27 12:50:00,16.38,16.4,16.34,16.4,662300.0,12.0874,12.1021,12.0579,12.1021,662300.0
2009-02-27 13:00:00,16.4,16.46,16.39,16.44,1670800.0,12.1021,12.1464,12.0948,12.1317,1670800.0
2009-02-27 13:10:00,16.45,16.45,16.35,16.41,639000.0,12.139,12.139,12.0652,12.1095,639000.0
2009-02-27 13:20:00,16.41,16.47,16.4,16.42,769300.0,12.1095,12.1538,12.1021,12.1169,769300.0
2009-02-27 13:30:00,16.41,16.5,16.32,16.35,1804300.0,12.1095,12.1759,12.0431,12.0652,1804300.0
2009-02-27 13:40:00,16.35,16.47,16.34,16.45,1021400.0,12.0652,12.1538,12.0579,12.139,1021400.0
2009-02-27 13:50:00,16.46,16.51,16.43,16.5,1812600.0,12.1464,12.1833,12.1243,12.1759,1812600.0
2009-02-27 14:00:00,16.5,16.52,16.45,16.46,1692500.0,12.1759,12.1907,12.139,12.1464,1692500.0
2009-02-27 14:10:00,16.45,16.51,16.41,16.49,1476100.0,12.139,12.1833,12.1095,12.1686,1476100.0
2009-02-27 14:20:00,16.5,16.5,16.35,16.35,1048100.0,12.1759,12.1759,12.0652,12.0652,1048100.0
2009-02-27 14:30:00,16.35,16.38,16.31,16.31,1175200.0,12.0652,12.0874,12.0357,12.0357,1175200.0
2009-02-27 14:40:00,16.32,16.42,16.31,16.41,1681400.0,12.0431,12.1169,12.0357,12.1095,1681400.0
2009-02-27 14:50:00,16.41,16.45,16.38,16.42,1565400.0,12.1095,12.139,12.0874,12.1169,1565400.0
2009-02-27 15:00:00,16.41,16.43,16.35,16.37,1844000.0,12.1095,12.1243,12.0652,12.08,1844000.0
2009-02-27 15:10:00,16.37,16.38,16.23,16.25,3472500.0,12.08,12.0874,11.9767,11.9915,3472500.0
2009-02-27 15:20:00,16.26,16.38,16.22,16.27,2722800.0,11.9988,12.0874,11.9693,12.0062,2722800.0
2009-02-27 15:30:00,16.27,16.39,16.25,16.3,2679500.0,12.0062,12.0948,11.9915,12.0283,2679500.0
2009-02-27 15:40:00,16.3,16.45,16.28,16.39,3019900.0,12.0283,12.139,12.0136,12.0948,3019900.0
2009-02-27 15:50:00,16.39,16.44,16.14,16.18,7134200.0,12.0948,12.1317,11.9103,11.9398,7134200.0
2009-03-02 09:30:00,15.99,16.09,15.9,16.05,3884100.0,11.7996,11.8734,11.7332,11.8439,3884100.0
2009-03-02 09:40:00,16.05,16.14,16.0,16.1,2598000.0,11.8439,11.9103,11.807,11.8808,2598000.0
2009-03-02 09:50:00,16.1,16.25,16.08,16.14,3650600.0,11.8808,11.9915,11.866,11.9103,3650600.0
2009-03-02 10:00:00,16.14,16.16,16.01,16.04,2605800.0,11.9103,11.925,11.8143,11.8365,2605800.0
2009-03-02 10:10:00,16.04,16.06,16.0,16.0,1779600.0,11.8365,11.8512,11.807,11.807,1779600.0
2009-03-02 10:20:00,16.0,16.07,15.99,16.02,1395300.0,11.807,11.8586,11.7996,11.8217,1395300.0
2009-03-02 10:30:00,16.0,16.14,15.99,16.09,1638800.0,11.807,11.9103,11.7996,11.8734,1638800.0
2009-03-02 10:40:00,16.1,16.1,15.99,16.01,2342500.0,11.8808,11.8808,11.7996,11.8143,2342500.0
2009-03-02 10:50:00,16.01,16.02,15.96,16.01,1396900.0,11.8143,11.8217,11.7774,11.8143,1396900.0
2009-03-02 11:00:00,16.0,16.05,15.95,16.01,1697000.0,11.807,11.8439,11.7701,11.8143,1697000.0
2009-03-02 11:10:00,16.01,16.04,15.97,16.0,1510500.0,11.8143,11.8365,11.7848,11.807,1510500.0
2009-03-02 11:20:00,16.0,16.05,15.98,15.99,1589000.0,11.807,11.8439,11.7922,11.7996,1589000.0
2009-03-02 11:30:00,15.99,16.05,15.96,15.98,2257000.0,11.7996,11.8439,11.7774,11.7922,2257000.0
2009-03-02 11:40:00,15.98,16.02,15.96,15.96,934400.0,11.7922,11.8217,11.7774,11.7774,934400.0
2009-03-02 11:50:00,15.96,15.99,15.9,15.92,1895500.0,11.7774,11.7996,11.7332,11.7479,1895500.0
2009-03-02 12:00:00,15.93,15.96,15.87,15.92,2040300.0,11.7553,11.7774,11.711,11.7479,2040300.0
2009-03-02 12:10:00,15.92,15.95,15.86,15.89,1959400.0,11.7479,11.7701,11.7037,11.7258,1959400.0
2009-03-02 12:20:00,15.89,15.98,15.88,15.98,1064000.0,11.7258,11.7922,11.7184,11.7922,1064000.0
2009-03-02 12:30:00,15.98,16.02,15.96,15.98,1185900.0,11.7922,11.8217,11.7774,11.7922,1185900.0
2009-03-02 12:40:00,15.99,16.0,15.86,15.86,1500700.0,11.7996,11.807,11.7037,11.7037,1500700.0
2009-03-02 12:50:00,15.86,15.93,15.85,15.85,1144800.0,11.7037,11.7553,11.6963,11.6963,1144800.0
2009-03-02 13:00:00,15.85,15.94,15.85,15.93,1281100.0,11.6963,11.7627,11.6963,11.7553,1281100.0
2009-03-02 13:10:00,15.92,15.93,15.85,15.86,899700.0,11.7479,11.7553,11.6963,11.7037,899700.0
2009-03-02 13:20:00,15.86,15.89,15.83,15.87,1315400.0,11.7037,11.7258,11.6815,11.711,1315400.0
2009-03-02 13:30:00,15.87,15.88,15.82,15.85,1248300.0,11.711,11.7184,11.6741,11.6963,1248300.0
2009-03-02 13:40:00,15.85,15.95,15.85,15.94,1121200.0,11.6963,11.7701,11.6963,11.7627,1121200.0
2009-03-02 13:50:00,15.95,16.0,15.92,16.0,1047600.0,11.7701,11.807,11.7479,11.807,1047600.0
2009-03-02 14:00:00,15.99,16.0,15.91,15.92,807800.0,11.7996,11.807,11.7406,11.7479,807800.0
2009-03-02 14:10:00,15.92,15.97,15.9,15.91,957100.0,11.7479,11.7848,11.7332,11.7406,957100.0
2009-03-02 14:20:00,15.91,15.92,15.85,15.87,975300.0,11.7406,11.7479,11.6963,11.711,975300.0
2009-03-02 14:30:00,15.87,16.0,15.85,15.97,1275500.0,11.711,11.807,11.6963,11.7848,1275500.0
2009-03-02 14:40:00,15.97,16.0,15.9,15.91,1322400.0,11.7848,11.807,11.7332,11.7406,1322400.0
2009-03-02 14:50:00,15.9,15.93,15.84,15.89,1220000.0,11.7332,11.7553,11.6889,11.7258,1220000.0
2009-03-02 15:00:00,15.89,15.9,15.83,15.85,1981100.0,11.7258,11.7332,11.6815,11.6963,1981100.0
2009-03-02 15:10:00,15.85,15.9,15.83,15.83,1626800.0,11.6963,11.7332,11.6815,11.6815,1626800.0
2009-03-02 15:20:00,15.83,15.95,15.83,15.92,2427900.0,11.6815,11.7701,11.6815,11.7479,2427900.0
2009-03-02 15:30:00,15.92,15.98,15.88,15.89,2271500.0,11.7479,11.7922,11.7184,11.7258,2271500.0
2009-03-02 15:40:00,15.89,15.91,15.77,15.77,3427400.0,11.7258,11.7406,11.6372,11.6372,3427400.0
2009-03-02 15:50:00,15.78,15.92,15.72,15.8,8103100.0,11.6446,11.7479,11.6003,11.6594,8103100.0
2009-03-03 09:30:00,15.95,16.23,15.95,16.21,3673600.0,11.7701,11.9767,11.7701,11.9619,3673600.0
2009-03-03 09:40:00,16.2,16.23,16.07,16.1,2666500.0,11.9546,11.9767,11.8586,11.8808,2666500.0
2009-03-03 09:50:00,16.09,16.15,16.07,16.08,1706900.0,11.8734,11.9177,11.8586,11.866,1706900.0
2009-03-03 10:00:00,16.08,16.15,16.0,16.09,2320000.0,11.866,11.9177,11.807,11.8734,2320000.0
2009-03-03 10:10:00,16.1,16.11,15.99,16.01,1423000.0,11.8808,11.8881,11.7996,11.8143,1423000.0
2009-03-03 10:20:00,16.01,16.11,15.99,16.06,1483300.0,11.8143,11.8881,11.7996,11.8512,1483300.0
2009-03-03 10:30:00,16.06,16.06,15.96,16.05,1337400.0,11.8512,11.8512,11.7774,11.8439,1337400.0
2009-03-03 10:40:00,16.05,16.08,16.0,16.0,1353400.0,11.8439,11.866,11.807,11.807,1353400.0
2009-03-03 10:50:00,16.0,16.02,15.9,15.97,1631200.0,11.807,11.8217,11.7332,11.7848,1631200.0
2009-03-03 11:00:00,15.97,15.98,15.81,15.87,2109200.0,11.7848,11.7922,11.6668,11.711,2109200.0
2009-03-03 11:10:00,15.87,15.88,15.72,15.72,2243000.0,11.711,11.7184,11.6003,11.6003,2243000.0
2009-03-03 11:20:00,15.72,15.83,15.71,15.8,2954300.0,11.6003,11.6815,11.593,11.6594,2954300.0
2009-03-03 11:30:00,15.81,15.84,15.73,15.75,984900.0,11.6668,11.6889,11.6077,11.6225,984900.0
2009-03-03 11:40:00,15.75,15.77,15.65,15.68,2482800.0,11.6225,11.6372,11.5487,11.5708,2482800.0
2009-03-03 11:50:00,15.68,15.85,15.64,15.71,1878100.0,11.5708,11.6963,11.5413,11.593,1878100.0
2009-03-03 12:00:00,15.71,15.87,15.71,15.85,2011500.0,11.593,11.711,11.593,11.6963,2011500.0
2009-03-03 12:10:00,15.86,15.99,15.84,15.97,1565400.0,11.7037,11.7996,11.6889,11.7848,1565400.0
2009-03-03 12:20:00,15.97,16.05,15.94,15.98,1867300.0,11.7848,11.8439,11.7627,11.7922,1867300.0
2009-03-03 12:30:00,15.98,16.0,15.91,15.94,1310800.0,11.7922,11.807,11.7406,11.7627,1310800.0
2009-03-03 12:40:00,15.93,16.0,15.91,15.95,1013600.0,11.7553,11.807,11.7406,11.7701,1013600.0
2009-03-03 12:50:00,15.94,15.94,15.83,15.85,1205800.0,11.7627,11.7627,11.6815,11.6963,1205800.0
2009-03-03 13:00:00,15.85,15.85,15.77,15.82,1086800.0,11.6963,11.6963,11.6372,11.6741,1086800.0
2009-03-03 13:10:00,15.83,15.99,15.81,15.98,1834400.0,11.6815,11.7996,11.6668,11.7922,1834400.0
2009-03-03 13:20:00,15.97,16.0,15.86,15.86,952700.0,11.7848,11.807,11.7037,11.7037,952700.0
2009-03-03 13:30:00,15.86,15.91,15.79,15.82,862200.0,11.7037,11.7406,11.652,11.6741,862200.0
2009-03-03 13:40:00,15.82,15.91,15.81,15.82,899400.0,11.6741,11.7406,11.6668,11.6741,899400.0
2009-03-03 13:50:00,15.82,15.99,15.81,15.96,1267400.0,11.6741,11.7996,11.6668,11.7774,1267400.0
2009-03-03 14:00:00,15.96,16.01,15.94,15.98,1252700.0,11.7774,11.8143,11.7627,11.7922,1252700.0
2009-03-03 14:10:00,15.98,16.06,15.95,15.96,1099100.0,11.7922,11.8512,11.7701,11.7774,1099100.0
2009-03-03 14:20:00,15.95,16.09,15.93,16.07,1807000.0,11.7701,11.8734,11.7553,11.8586,1807000.0
2009-03-03 14:30:00,16.06,16.23,16.06,16.18,2493800.0,11.8512,11.9767,11.8512,11.9398,2493800.0
2009-03-03 14:40:00,16.19,16.24,16.11,16.17,2927600.0,11.9472,11.9841,11.8881,11.9324,2927600.0
2009-03-03 14:50:00,16.17,16.23,16.09,16.19,1466800.0,11.9324,11.9767,11.8734,11.9472,1466800.0
2009-03-03 15:00:00,16.18,16.19,16.03,16.06,1882700.0,11.9398,11.9472,11.8291,11.8512,1882700.0
2009-03-03 15:10:00,16.07,16.12,15.99,16.1,1962800.0,11.8586,11.8955,11.7996,11.8808,1962800.0
2009-03-03 15:20:00,16.1,16.13,15.97,15.99,1997300.0,11.8808,11.9029,11.7848,11.7996,1997300.0
2009-03-03 15:30:00,16.0,16.06,15.92,15.92,2232400.0,11.807,11.8512,11.7479,11.7479,2232400.0
2009-03-03 15:40:00,15.92,16.0,15.91,15.95,2077000.0,11.7479,11.807,11.7406,11.7701,2077000.0
2009-03-03 15:50:00,15.95,16.24,15.89,15.9,4801900.0,11.7701,11.9841,11.7258,11.7332,4801900.0
2009-03-04 09:30:00,16.12,16.24,15.99,16.09,3242700.0,11.8955,11.9841,11.7996,11.8734,3242700.0
2009-03-04 09:40:00,16.1,16.11,16.02,16.06,1946400.0,11.8808,11.8881,11.8217,11.8512,1946400.0
2009-03-04 09:50:00,16.06,16.06,15.97,16.01,2153300.0,11.8512,11.8512,11.7848,11.8143,2153300.0
2009-03-04 10:00:00,16.03,16.05,15.93,15.94,2028200.0,11.8291,11.8439,11.7553,11.7627,2028200.0
2009-03-04 10:10:00,15.94,15.97,15.89,15.96,1555400.0,11.7627,11.7848,11.7258,11.7774,1555400.0
2009-03-04 10:20:00,15.96,15.98,15.9,15.97,1702400.0,11.7774,11.7922,11.7332,11.7848,1702400.0
2009-03-04 10:30:00,15.98,16.07,15.98,16.05,1912500.0,11.7922,11.8586,11.7922,11.8439,1912500.0
2009-03-04 10:40:00,16.04,16.18,16.04,16.12,1609500.0,11.8365,11.9398,11.8365,11.8955,1609500.0
2009-03-04 10:50:00,16.13,16.19,16.11,16.15,1029600.0,11.9029,11.9472,11.8881,11.9177,1029600.0
2009-03-04 11:00:00,16.16,16.33,16.15,16.31,2120300.0,11.925,12.0505,11.9177,12.0357,2120300.0
2009-03-04 11:10:00,16.31,16.36,16.25,16.27,1541100.0,12.0357,12.0726,11.9915,12.0062,1541100.0
2009-03-04 11:20:00,16.26,16.32,16.2,16.3,908800.0,11.9988,12.0431,11.9546,12.0283,908800.0
2009-03-04 11:30:00,16.31,16.36,16.25,16.28,1385200.0,12.0357,12.0726,11.9915,12.0136,1385200.0
2009-03-04 11:40:00,16.27,16.29,15.98,16.27,893900.0,12.0062,12.021,11.7922,12.0062,893900.0
2009-03-04 11:50:00,16.26,16.36,16.25,16.32,1871100.0,11.9988,12.0726,11.9915,12.0431,1871100.0
2009-03-04 12:00:00,16.32,16.36,16.25,16.26,1809300.0,12.0431,12.0726,11.9915,11.9988,1809300.0
2009-03-04 12:10:00,16.26,16.29,16.17,16.18,968600.0,11.9988,12.021,11.9324,11.9398,968600.0
2009-03-04 12:20:00,16.18,16.26,16.18,16.24,1342800.0,11.9398,11.9988,11.9398,11.9841,1342800.0
2009-03-04 12:30:00,16.23,16.26,16.21,16.24,785000.0,11.9767,11.9988,11.9619,11.9841,785000.0
2009-03-04 12:40:00,16.23,16.24,16.11,16.13,961100.0,11.9767,11.9841,11.8881,11.9029,961100.0
2009-03-04 12:50:00,16.13,16.2,16.12,16.18,678000.0,11.9029,11.9546,11.8955,11.9398,678000.0
2009-03-04 13:00:00,16.18,16.2,16.09,16.15,803000.0,11.9398,11.9546,11.8734,11.9177,803000.0
2009-03-04 13:10:00,16.14,16.2,16.11,16.19,618600.0,11.9103,11.9546,11.8881,11.9472,618600.0
2009-03-04 13:20:00,16.18,16.25,16.16,16.2,555200.0,11.9398,11.9915,11.925,11.9546,555200.0
2009-03-04 13:30:00,16.2,16.28,16.17,16.18,2210000.0,11.9546,12.0136,11.9324,11.9398,2210000.0
2009-03-04 13:40:00,16.18,16.28,16.16,16.24,920600.0,11.9398,12.0136,11.925,11.9841,920600.0
2009-03-04 13:50:00,16.24,16.25,16.18,16.19,559500.0,11.9841,11.9915,11.9398,11.9472,559500.0
2009-03-04 14:00:00,16.19,16.31,16.16,16.3,1304200.0,11.9472,12.0357,11.925,12.0283,1304200.0
2009-03-04 14:10:00,16.3,16.34,16.26,16.31,967900.0,12.0283,12.0579,11.9988,12.0357,967900.0
2009-03-04 14:20:00,16.32,16.33,16.18,16.2,1195800.0,12.0431,12.0505,11.9398,11.9546,1195800.0
2009-03-04 14:30:00,16.21,16.28,16.17,16.27,1369600.0,11.9619,12.0136,11.9324,12.0062,1369600.0
2009-03-04 14:40:00,16.28,16.35,16.24,16.32,1210400.0,12.0136,12.0652,11.9841,12.0431,1210400.0
2009-03-04 14:50:00,16.32,16.35,16.27,16.33,1707800.0,12.0431,12.0652,12.0062,12.0505,1707800.0
2009-03-04 15:00:00,16.33,16.35,16.24,16.28,1242800.0,12.0505,12.0652,11.9841,12.0136,1242800.0
2009-03-04 15:10:00,16.27,16.4,16.27,16.37,1784600.0,12.0062,12.1021,12.0062,12.08,1784600.0
2009-03-04 15:20:00,16.38,16.39,16.31,16.39,1545800.0,12.0874,12.0948,12.0357,12.0948,1545800.0
2009-03-04 15:30:00,16.39,16.4,16.27,16.31,2264300.0,12.0948,12.1021,12.0062,12.0357,2264300.0
2009-03-04 15:40:00,16.31,16.33,16.21,16.22,3124300.0,12.0357,12.0505,11.9619,11.9693,3124300.0
2009-03-04 15:50:00,16.21,16.24,16.07,16.12,5482800.0,11.9619,11.9841,11.8586,11.8955,5482800.0
2009-03-05 09:30:00,15.86,15.87,15.74,15.81,3072400.0,11.7037,11.711,11.6151,11.6668,3072400.0
2009-03-05 09:40:00,15.81,15.85,15.74,15.77,1927600.0,11.6668,11.6963,11.6151,11.6372,1927600.0
2009-03-05 09:50:00,15.77,15.88,15.77,15.79,1867300.0,11.6372,11.7184,11.6372,11.652,1867300.0
2009-03-05 10:00:00,15.8,15.86,15.78,15.78,2373600.0,11.6594,11.7037,11.6446,11.6446,2373600.0
2009-03-05 10:10:00,15.78,15.79,15.73,15.74,1120800.0,11.6446,11.652,11.6077,11.6151,1120800.0
2009-03-05 10:20:00,15.74,15.75,15.68,15.68,1198700.0,11.6151,11.6225,11.5708,11.5708,1198700.0
2009-03-05 10:30:00,15.68,15.69,15.61,15.61,2650500.0,11.5708,11.5782,11.5192,11.5192,2650500.0
2009-03-05 10:40:00,15.61,15.7,15.57,15.61,1719600.0,11.5192,11.5856,11.4897,11.5192,1719600.0
2009-03-05 10:50:00,15.62,15.65,15.58,15.58,1532300.0,11.5266,11.5487,11.497,11.497,1532300.0
2009-03-05 11:00:00,15.58,15.7,15.57,15.66,1592400.0,11.497,11.5856,11.4897,11.5561,1592400.0
2009-03-05 11:10:00,15.66,15.71,15.55,15.57,1826900.0,11.5561,11.593,11.4749,11.4897,1826900.0
2009-03-05 11:20:00,15.57,15.58,15.52,15.54,1032100.0,11.4897,11.497,11.4528,11.4675,1032100.0
2009-03-05 11:30:00,15.54,15.59,15.53,15.58,769900.0,11.4675,11.5044,11.4601,11.497,769900.0
2009-03-05 11:40:00,15.59,15.62,15.53,15.61,873900.0,11.5044,11.5266,11.4601,11.5192,873900.0
2009-03-05 11:50:00,15.62,15.62,15.52,15.56,1130600.0,11.5266,11.5266,11.4528,11.4823,1130600.0
2009-03-05 12:00:00,15.55,15.57,15.47,15.48,1922000.0,11.4749,11.4897,11.4159,11.4232,1922000.0
2009-03-05 12:10:00,15.48,15.52,15.43,15.5,1554500.0,11.4232,11.4528,11.3863,11.438,1554500.0
2009-03-05 12:20:00,15.5,15.57,15.49,15.57,760100.0,11.438,11.4897,11.4306,11.4897,760100.0
2009-03-05 12:30:00,15.56,15.58,15.51,15.56,818200.0,11.4823,11.497,11.4454,11.4823,818200.0
2009-03-05 12:40:00,15.55,15.57,15.45,15.46,765400.0,11.4749,11.4897,11.4011,11.4085,765400.0
2009-03-05 12:50:00,15.45,15.49,15.41,15.46,1144800.0,11.4011,11.4306,11.3716,11.4085,1144800.0
2009-03-05 13:00:00,15.45,15.55,15.44,15.54,826200.0,11.4011,11.4749,11.3937,11.4675,826200.0
2009-03-05 13:10:00,15.54,15.62,15.53,15.61,1335900.0,11.4675,11.5266,11.4601,11.5192,1335900.0
2009-03-05 13:20:00,15.6,15.63,15.51,15.62,1522800.0,11.5118,11.5339,11.4454,11.5266,1522800.0
2009-03-05 13:30:00,15.62,15.63,15.53,15.53,1320500.0,11.5266,11.5339,11.4601,11.4601,1320500.0
2009-03-05 13:40:00,15.53,15.56,15.44,15.45,1798000.0,11.4601,11.4823,11.3937,11.4011,1798000.0
2009-03-05 13:50:00,15.45,15.53,15.44,15.51,947600.0,11.4011,11.4601,11.3937,11.4454,947600.0
2009-03-05 14:00:00,15.51,15.52,15.45,15.47,1348400.0,11.4454,11.4528,11.4011,11.4159,1348400.0
2009-03-05 14:10:00,15.48,15.52,15.44,15.49,1826200.0,11.4232,11.4528,11.3937,11.4306,1826200.0
2009-03-05 14:20:00,15.49,15.5,15.4,15.43,1415400.0,11.4306,11.438,11.3642,11.3863,1415400.0
2009-03-05 14:30:00,15.44,15.49,15.4,15.43,2509300.0,11.3937,11.4306,11.3642,11.3863,2509300.0
2009-03-05 14:40:00,15.42,15.46,15.37,15.39,2720700.0,11.379,11.4085,11.3421,11.3568,2720700.0
2009-03-05 14:50:00,15.39,15.44,15.33,15.42,2233000.0,11.3568,11.3937,11.3125,11.379,2233000.0
2009-03-05 15:00:00,15.42,15.51,15.37,15.48,2762700.0,11.379,11.4454,11.3421,11.4232,2762700.0
2009-03-05 15:10:00,15.49,15.6,15.48,15.49,3237800.0,11.4306,11.5118,11.4232,11.4306,3237800.0
2009-03-05 15:20:00,15.49,15.56,15.44,15.49,2356400.0,11.4306,11.4823,11.3937,11.4306,2356400.0
2009-03-05 15:30:00,15.48,15.5,15.3,15.34,4277900.0,11.4232,11.438,11.2904,11.3199,4277900.0
2009-03-05 15:40:00,15.35,15.43,15.3,15.39,4605800.0,11.3273,11.3863,11.2904,11.3568,4605800.0
2009-03-05 15:50:00,15.39,15.4,15.29,15.3,7177100.0,11.3568,11.3642,11.283,11.2904,7177100.0
2009-03-06 09:30:00,15.34,15.46,15.31,15.44,2778300.0,11.3199,11.4085,11.2978,11.3937,2778300.0
2009-03-06 09:40:00,15.44,15.62,15.4,15.51,3375900.0,11.3937,11.5266,11.3642,11.4454,3375900.0
2009-03-06 09:50:00,15.51,15.52,15.42,15.48,2399200.0,11.4454,11.4528,11.379,11.4232,2399200.0
2009-03-06 10:00:00,15.48,15.5,15.35,15.41,2094500.0,11.4232,11.438,11.3273,11.3716,2094500.0
2009-03-06 10:10:00,15.41,15.46,15.26,15.3,3354600.0,11.3716,11.4085,11.2609,11.2904,3354600.0
2009-03-06 10:20:00,15.3,15.35,15.26,15.31,2023500.0,11.2904,11.3273,11.2609,11.2978,2023500.0
2009-03-06 10:30:00,15.31,15.33,15.13,15.19,3595500.0,11.2978,11.3125,11.165,11.2092,3595500.0
2009-03-06 10:40:00,15.18,15.28,15.11,15.16,2421900.0,11.2019,11.2757,11.1502,11.1871,2421900.0
2009-03-06 10:50:00,15.16,15.17,15.0,15.05,3430300.0,11.1871,11.1945,11.069,11.1059,3430300.0
2009-03-06 11:00:00,15.04,15.08,15.0,15.07,1863300.0,11.0985,11.1281,11.069,11.1207,1863300.0
2009-03-06 11:10:00,15.07,15.14,15.0,15.13,1987800.0,11.1207,11.1723,11.069,11.165,1987800.0
2009-03-06 11:20:00,15.14,15.15,15.09,15.13,1122700.0,11.1723,11.1797,11.1354,11.165,1122700.0
2009-03-06 11:30:00,15.14,15.21,15.11,15.12,1286100.0,11.1723,11.224,11.1502,11.1576,1286100.0
2009-03-06 11:40:00,15.13,15.13,15.05,15.11,855200.0,11.165,11.165,11.1059,11.1502,855200.0
2009-03-06 11:50:00,15.1,15.17,15.1,15.13,1070400.0,11.1428,11.1945,11.1428,11.165,1070400.0
2009-03-06 12:00:00,15.13,15.26,15.12,15.25,1407600.0,11.165,11.2609,11.1576,11.2535,1407600.0
2009-03-06 12:10:00,15.25,15.29,15.22,15.23,1305800.0,11.2535,11.283,11.2314,11.2388,1305800.0
2009-03-06 12:20:00,15.23,15.27,15.17,15.21,1149800.0,11.2388,11.2683,11.1945,11.224,1149800.0
2009-03-06 12:30:00,15.21,15.25,15.19,15.23,611500.0,11.224,11.2535,11.2092,11.2388,611500.0
2009-03-06 12:40:00,15.23,15.24,15.12,15.13,1152700.0,11.2388,11.2461,11.1576,11.165,1152700.0
2009-03-06 12:50:00,15.13,15.18,15.09,15.17,1507500.0,11.165,11.2019,11.1354,11.1945,1507500.0
2009-03-06 13:00:00,15.17,15.18,15.08,15.1,896400.0,11.1945,11.2019,11.1281,11.1428,896400.0
2009-03-06 13:10:00,15.1,15.12,15.0,15.03,1336900.0,11.1428,11.1576,11.069,11.0912,1336900.0
2009-03-06 13:20:00,15.04,15.05,14.95,15.0,3056000.0,11.0985,11.1059,11.0321,11.069,3056000.0
2009-03-06 13:30:00,15.01,15.06,14.94,14.98,1748400.0,11.0764,11.1133,11.0248,11.0543,1748400.0
2009-03-06 13:40:00,14.98,15.01,14.93,15.0,1558700.0,11.0543,11.0764,11.0174,11.069,1558700.0
2009-03-06 13:50:00,15.0,15.02,14.97,15.01,1306600.0,11.069,11.0838,11.0469,11.0764,1306600.0
2009-03-06 14:00:00,15.01,15.12,15.0,15.06,2261400.0,11.0764,11.1576,11.069,11.1133,2261400.0
2009-03-06 14:10:00,15.07,15.07,14.98,14.99,1814700.0,11.1207,11.1207,11.0543,11.0617,1814700.0
2009-03-06 14:20:00,14.99,15.04,14.97,15.04,1552000.0,11.0617,11.0985,11.0469,11.0985,1552000.0
2009-03-06 14:30:00,15.03,15.08,14.98,15.06,1596800.0,11.0912,11.1281,11.0543,11.1133,1596800.0
2009-03-06 14:40:00,15.06,15.06,14.96,15.0,1710700.0,11.1133,11.1133,11.0395,11.069,1710700.0
2009-03-06 14:50:00,15.01,15.03,14.95,14.97,1927900.0,11.0764,11.0912,11.0321,11.0469,1927900.0
2009-03-06 15:00:00,14.97,15.0,14.92,14.94,2299700.0,11.0469,11.069,11.01,11.0248,2299700.0
2009-03-06 15:10:00,14.95,15.04,14.94,14.99,1690900.0,11.0321,11.0985,11.0248,11.0617,1690900.0
2009-03-06 15:20:00,14.99,15.0,14.87,14.91,2269300.0,11.0617,11.069,10.9731,11.0026,2269300.0
2009-03-06 15:30:00,14.91,15.04,14.91,15.0,3681600.0,11.0026,11.0985,11.0026,11.069,3681600.0
2009-03-06 15:40:00,15.01,15.19,15.0,15.11,5625600.0,11.0764,11.2092,11.069,11.1502,5625600.0
2009-03-06 15:50:00,15.11,15.33,15.06,15.29,7266200.0,11.1502,11.3125,11.1133,11.283,7266200.0
2009-03-09 09:30:00,15.2,15.46,15.2,15.44,3168200.0,11.2166,11.4085,11.2166,11.3937,3168200.0
2009-03-09 09:40:00,15.44,15.63,15.42,15.61,2545100.0,11.3937,11.5339,11.379,11.5192,2545100.0
2009-03-09 09:50:00,15.61,15.74,15.45,15.46,3409400.0,11.5192,11.6151,11.4011,11.4085,3409400.0
2009-03-09 10:00:00,15.46,15.65,15.45,15.58,2437300.0,11.4085,11.5487,11.4011,11.497,2437300.0
2009-03-09 10:10:00,15.58,15.7,15.52,15.58,2090900.0,11.497,11.5856,11.4528,11.497,2090900.0
2009-03-09 10:20:00,15.59,15.63,15.5,15.52,1963600.0,11.5044,11.5339,11.438,11.4528,1963600.0
2009-03-09 10:30:00,15.53,15.58,15.35,15.43,1930700.0,11.4601,11.497,11.3273,11.3863,1930700.0
2009-03-09 10:40:00,15.42,15.46,15.35,15.36,1233000.0,11.379,11.4085,11.3273,11.3347,1233000.0
2009-03-09 10:50:00,15.36,15.42,15.24,15.29,2093400.0,11.3347,11.379,11.2461,11.283,2093400.0
2009-03-09 11:00:00,15.28,15.4,15.28,15.33,1364600.0,11.2757,11.3642,11.2757,11.3125,1364600.0
2009-03-09 11:10:00,15.32,15.44,15.32,15.39,1293900.0,11.3052,11.3937,11.3052,11.3568,1293900.0
2009-03-09 11:20:00,15.39,15.4,15.32,15.32,2174500.0,11.3568,11.3642,11.3052,11.3052,2174500.0
2009-03-09 11:30:00,15.32,15.39,15.29,15.36,1237100.0,11.3052,11.3568,11.283,11.3347,1237100.0
2009-03-09 11:40:00,15.36,15.4,15.32,15.4,848000.0,11.3347,11.3642,11.3052,11.3642,848000.0
2009-03-09 11:50:00,15.39,15.41,15.26,15.34,903300.0,11.3568,11.3716,11.2609,11.3199,903300.0
2009-03-09 12:00:00,15.35,15.36,15.3,15.3,729300.0,11.3273,11.3347,11.2904,11.2904,729300.0
2009-03-09 12:10:00,15.3,15.39,15.3,15.39,816900.0,11.2904,11.3568,11.2904,11.3568,816900.0
2009-03-09 12:20:00,15.38,15.44,15.37,15.41,1066700.0,11.3494,11.3937,11.3421,11.3716,1066700.0
2009-03-09 12:30:00,15.41,15.42,15.3,15.3,1104700.0,11.3716,11.379,11.2904,11.2904,1104700.0
2009-03-09 12:40:00,15.3,15.34,15.28,15.32,780500.0,11.2904,11.3199,11.2757,11.3052,780500.0
2009-03-09 12:50:00,15.32,15.34,15.32,15.33,335500.0,11.3052,11.3199,11.3052,11.3125,335500.0
2009-03-09 13:00:00,15.33,15.34,15.17,15.17,1520000.0,11.3125,11.3199,11.1945,11.1945,1520000.0
2009-03-09 13:10:00,15.17,15.18,15.14,15.16,1011000.0,11.1945,11.2019,11.1723,11.1871,1011000.0
2009-03-09 13:20:00,15.15,15.18,15.1,15.16,1203100.0,11.1797,11.2019,11.1428,11.1871,1203100.0
2009-03-09 13:30:00,15.16,15.23,15.15,15.19,1021700.0,11.1871,11.2388,11.1797,11.2092,1021700.0
2009-03-09 13:40:00,15.18,15.25,15.18,15.25,952300.0,11.2019,11.2535,11.2019,11.2535,952300.0
2009-03-09 13:50:00,15.25,15.26,15.19,15.19,618400.0,11.2535,11.2609,11.2092,11.2092,618400.0
2009-03-09 14:00:00,15.2,15.34,15.17,15.31,1554900.0,11.2166,11.3199,11.1945,11.2978,1554900.0
2009-03-09 14:10:00,15.31,15.32,15.27,15.3,736900.0,11.2978,11.3052,11.2683,11.2904,736900.0
2009-03-09 14:20:00,15.29,15.31,15.19,15.23,1096100.0,11.283,11.2978,11.2092,11.2388,1096100.0
2009-03-09 14:30:00,15.24,15.25,15.15,15.16,1009800.0,11.2461,11.2535,11.1797,11.1871,1009800.0
2009-03-09 14:40:00,15.18,15.27,15.15,15.24,1125900.0,11.2019,11.2683,11.1797,11.2461,1125900.0
2009-03-09 14:50:00,15.24,15.3,15.22,15.22,1230300.0,11.2461,11.2904,11.2314,11.2314,1230300.0
2009-03-09 15:00:00,15.22,15.28,15.18,15.23,1025300.0,11.2314,11.2757,11.2019,11.2388,1025300.0
2009-03-09 15:10:00,15.23,15.38,15.13,15.17,3107200.0,11.2388,11.3494,11.165,11.1945,3107200.0
2009-03-09 15:20:00,15.17,15.21,15.12,15.18,2860200.0,11.1945,11.224,11.1576,11.2019,2860200.0
2009-03-09 15:30:00,15.18,15.24,15.14,15.15,2939600.0,11.2019,11.2461,11.1723,11.1797,2939600.0
2009-03-09 15:40:00,15.15,15.19,15.11,15.11,1598200.0,11.1797,11.2092,11.1502,11.1502,1598200.0
2009-03-09 15:50:00,15.11,15.21,15.11,15.15,3353900.0,11.1502,11.224,11.1502,11.1797,3353900.0
2009-03-10 09:30:00,15.4,15.52,15.25,15.49,4380700.0,11.3642,11.4528,11.2535,11.4306,4380700.0
2009-03-10 09:40:00,15.49,15.67,15.44,15.65,3009900.0,11.4306,11.5634,11.3937,11.5487,3009900.0
2009-03-10 09:50:00,15.65,15.73,15.61,15.61,3107000.0,11.5487,11.6077,11.5192,11.5192,3107000.0
2009-03-10 10:00:00,15.6,15.7,15.59,15.69,1583300.0,11.5118,11.5856,11.5044,11.5782,1583300.0
2009-03-10 10:10:00,15.68,15.82,15.66,15.79,2114500.0,11.5708,11.6741,11.5561,11.652,2114500.0
2009-03-10 10:20:00,15.8,15.85,15.77,15.84,2276500.0,11.6594,11.6963,11.6372,11.6889,2276500.0
2009-03-10 10:30:00,15.84,15.92,15.84,15.91,2220800.0,11.6889,11.7479,11.6889,11.7406,2220800.0
2009-03-10 10:40:00,15.92,16.09,15.91,16.07,2641500.0,11.7479,11.8734,11.7406,11.8586,2641500.0
2009-03-10 10:50:00,16.07,16.07,15.99,16.03,1816200.0,11.8586,11.8586,11.7996,11.8291,1816200.0
2009-03-10 11:00:00,16.02,16.03,15.94,16.0,2696800.0,11.8217,11.8291,11.7627,11.807,2696800.0
2009-03-10 11:10:00,15.99,16.05,15.95,16.04,1547600.0,11.7996,11.8439,11.7701,11.8365,1547600.0
2009-03-10 11:20:00,16.03,16.15,16.02,16.14,2269800.0,11.8291,11.9177,11.8217,11.9103,2269800.0
2009-03-10 11:30:00,16.14,16.16,16.1,16.14,1314100.0,11.9103,11.925,11.8808,11.9103,1314100.0
2009-03-10 11:40:00,16.13,16.23,16.12,16.17,2360200.0,11.9029,11.9767,11.8955,11.9324,2360200.0
2009-03-10 11:50:00,16.17,16.37,16.16,16.36,2186200.0,11.9324,12.08,11.925,12.0726,2186200.0
2009-03-10 12:00:00,16.36,16.42,16.32,16.36,3189500.0,12.0726,12.1169,12.0431,12.0726,3189500.0
2009-03-10 12:10:00,16.36,16.39,16.32,16.32,1428400.0,12.0726,12.0948,12.0431,12.0431,1428400.0
2009-03-10 12:20:00,16.32,16.36,16.28,16.3,1823900.0,12.0431,12.0726,12.0136,12.0283,1823900.0
2009-03-10 12:30:00,16.3,16.32,16.25,16.26,1260500.0,12.0283,12.0431,11.9915,11.9988,1260500.0
2009-03-10 12:40:00,16.26,16.27,16.2,16.23,1066100.0,11.9988,12.0062,11.9546,11.9767,1066100.0
2009-03-10 12:50:00,16.22,16.25,16.15,16.18,813000.0,11.9693,11.9915,11.9177,11.9398,813000.0
2009-03-10 13:00:00,16.18,16.22,16.15,16.22,858300.0,11.9398,11.9693,11.9177,11.9693,858300.0
2009-03-10 13:10:00,16.22,16.31,16.21,16.29,1285900.0,11.9693,12.0357,11.9619,12.021,1285900.0
2009-03-10 13:20:00,16.29,16.3,16.23,16.29,894700.0,12.021,12.0283,11.9767,12.021,894700.0
2009-03-10 13:30:00,16.29,16.38,16.28,16.32,1172700.0,12.021,12.0874,12.0136,12.0431,1172700.0
2009-03-10 13:40:00,16.32,16.42,16.32,16.38,1415200.0,12.0431,12.1169,12.0431,12.0874,1415200.0
2009-03-10 13:50:00,16.38,16.38,16.24,16.26,1074700.0,12.0874,12.0874,11.9841,11.9988,1074700.0
2009-03-10 14:00:00,16.26,16.32,16.21,16.24,1398900.0,11.9988,12.0431,11.9619,11.9841,1398900.0
2009-03-10 14:10:00,16.25,16.3,16.2,16.23,1491800.0,11.9915,12.0283,11.9546,11.9767,1491800.0
2009-03-10 14:20:00,16.23,16.29,16.21,16.26,1170500.0,11.9767,12.021,11.9619,11.9988,1170500.0
2009-03-10 14:30:00,16.26,16.34,16.25,16.26,1242900.0,11.9988,12.0579,11.9915,11.9988,1242900.0
2009-03-10 14:40:00,16.26,16.28,16.13,16.15,1546100.0,11.9988,12.0136,11.9029,11.9177,1546100.0
2009-03-10 14:50:00,16.14,16.32,16.14,16.31,1601400.0,11.9103,12.0431,11.9103,12.0357,1601400.0
2009-03-10 15:00:00,16.31,16.39,16.28,16.33,1730400.0,12.0357,12.0948,12.0136,12.0505,1730400.0
2009-03-10 15:10:00,16.34,16.36,16.28,16.32,1100600.0,12.0579,12.0726,12.0136,12.0431,1100600.0
2009-03-10 15:20:00,16.32,16.42,16.31,16.36,1986200.0,12.0431,12.1169,12.0357,12.0726,1986200.0
2009-03-10 15:30:00,16.37,16.39,16.3,16.38,2075400.0,12.08,12.0948,12.0283,12.0874,2075400.0
2009-03-10 15:40:00,16.38,16.42,16.3,16.41,3053100.0,12.0874,12.1169,12.0283,12.1095,3053100.0
2009-03-10 15:50:00,16.42,16.6,16.41,16.6,9117700.0,12.1169,12.2497,12.1095,12.2497,9117700.0
2009-03-11 09:30:00,16.62,16.66,16.43,16.52,3403700.0,12.2645,12.294,12.1243,12.1907,3403700.0
2009-03-11 09:40:00,16.52,16.76,16.44,16.73,3299800.0,12.1907,12.3678,12.1317,12.3457,3299800.0
2009-03-11 09:50:00,16.74,16.95,16.73,16.78,3886900.0,12.353,12.508,12.3457,12.3826,3886900.0
2009-03-11 10:00:00,16.78,16.88,16.72,16.74,2201900.0,12.3826,12.4563,12.3383,12.353,2201900.0
2009-03-11 10:10:00,16.74,16.83,16.66,16.81,2634000.0,12.353,12.4195,12.294,12.4047,2634000.0
2009-03-11 10:20:00,16.81,17.03,16.81,17.02,2571500.0,12.4047,12.567,12.4047,12.5597,2571500.0
2009-03-11 10:30:00,17.02,17.06,16.86,16.91,1975700.0,12.5597,12.5892,12.4416,12.4785,1975700.0
2009-03-11 10:40:00,16.92,16.94,16.8,16.8,2329000.0,12.4859,12.5006,12.3973,12.3973,2329000.0
2009-03-11 10:50:00,16.81,16.96,16.79,16.94,1724700.0,12.4047,12.5154,12.3899,12.5006,1724700.0
2009-03-11 11:00:00,16.95,16.98,16.91,16.98,1473900.0,12.508,12.5301,12.4785,12.5301,1473900.0
2009-03-11 11:10:00,16.98,16.99,16.89,16.94,2063700.0,12.5301,12.5375,12.4637,12.5006,2063700.0
2009-03-11 11:20:00,16.95,16.96,16.85,16.86,1915200.0,12.508,12.5154,12.4342,12.4416,1915200.0
2009-03-11 11:30:00,16.85,16.88,16.74,16.82,1409000.0,12.4342,12.4563,12.353,12.4121,1409000.0
2009-03-11 11:40:00,16.82,16.83,16.73,16.81,744000.0,12.4121,12.4195,12.3457,12.4047,744000.0
2009-03-11 11:50:00,16.8,16.86,16.78,16.8,1227100.0,12.3973,12.4416,12.3826,12.3973,1227100.0
2009-03-11 12:00:00,16.81,16.87,16.8,16.87,839600.0,12.4047,12.449,12.3973,12.449,839600.0
2009-03-11 12:10:00,16.87,16.91,16.83,16.83,1006100.0,12.449,12.4785,12.4195,12.4195,1006100.0
2009-03-11 12:20:00,16.83,16.85,16.76,16.81,1170300.0,12.4195,12.4342,12.3678,12.4047,1170300.0
2009-03-11 12:30:00,16.82,16.86,16.73,16.73,1070400.0,12.4121,12.4416,12.3457,12.3457,1070400.0
2009-03-11 12:40:00,16.73,16.78,16.71,16.75,1139800.0,12.3457,12.3826,12.3309,12.3604,1139800.0
2009-03-11 12:50:00,16.75,16.76,16.67,16.7,1053300.0,12.3604,12.3678,12.3014,12.3235,1053300.0
2009-03-11 13:00:00,16.7,16.75,16.68,16.7,1462100.0,12.3235,12.3604,12.3088,12.3235,1462100.0
2009-03-11 13:10:00,16.69,16.8,16.69,16.77,1130500.0,12.3161,12.3973,12.3161,12.3752,1130500.0
2009-03-11 13:20:00,16.77,16.84,16.76,16.79,1595100.0,12.3752,12.4268,12.3678,12.3899,1595100.0
2009-03-11 13:30:00,16.79,16.93,16.79,16.93,2037100.0,12.3899,12.4932,12.3899,12.4932,2037100.0
2009-03-11 13:40:00,16.93,16.96,16.88,16.89,1221000.0,12.4932,12.5154,12.4563,12.4637,1221000.0
2009-03-11 13:50:00,16.88,16.92,16.82,16.9,1679600.0,12.4563,12.4859,12.4121,12.4711,1679600.0
2009-03-11 14:00:00,16.91,16.95,16.76,16.76,988000.0,12.4785,12.508,12.3678,12.3678,988000.0
2009-03-11 14:10:00,16.76,16.8,16.69,16.71,1213600.0,12.3678,12.3973,12.3161,12.3309,1213600.0
2009-03-11 14:20:00,16.71,16.74,16.68,16.73,856800.0,12.3309,12.353,12.3088,12.3457,856800.0
2009-03-11 14:30:00,16.72,16.77,16.72,16.76,1163800.0,12.3383,12.3752,12.3383,12.3678,1163800.0
2009-03-11 14:40:00,16.75,16.89,16.75,16.86,1294100.0,12.3604,12.4637,12.3604,12.4416,1294100.0
2009-03-11 14:50:00,16.86,16.88,16.82,16.83,970600.0,12.4416,12.4563,12.4121,12.4195,970600.0
2009-03-11 15:00:00,16.82,17.02,16.82,17.01,2543600.0,12.4121,12.5597,12.4121,12.5523,2543600.0
2009-03-11 15:10:00,17.01,17.06,16.98,17.05,2069700.0,12.5523,12.5892,12.5301,12.5818,2069700.0
2009-03-11 15:20:00,17.06,17.09,16.99,17.03,3083300.0,12.5892,12.6113,12.5375,12.567,3083300.0
2009-03-11 15:30:00,17.04,17.16,17.01,17.15,2556000.0,12.5744,12.663,12.5523,12.6556,2556000.0
2009-03-11 15:40:00,17.14,17.2,17.08,17.13,3202500.0,12.6482,12.6925,12.6039,12.6408,3202500.0
2009-03-11 15:50:00,17.12,17.14,17.01,17.13,8307800.0,12.6335,12.6482,12.5523,12.6408,8307800.0
2009-03-12 09:30:00,17.02,17.04,16.81,16.91,3320500.0,12.5597,12.5744,12.4047,12.4785,3320500.0
2009-03-12 09:40:00,16.92,16.92,16.65,16.66,2432600.0,12.4859,12.4859,12.2866,12.294,2432600.0
2009-03-12 09:50:00,16.67,16.69,16.55,16.6,2530700.0,12.3014,12.3161,12.2128,12.2497,2530700.0
2009-03-12 10:00:00,16.6,16.71,16.6,16.68,2955800.0,12.2497,12.3309,12.2497,12.3088,2955800.0
2009-03-12 10:10:00,16.68,16.74,16.65,16.69,2523500.0,12.3088,12.353,12.2866,12.3161,2523500.0
2009-03-12 10:20:00,16.7,16.72,16.61,16.62,2356300.0,12.3235,12.3383,12.2571,12.2645,2356300.0
2009-03-12 10:30:00,16.63,16.68,16.53,16.55,2008000.0,12.2719,12.3088,12.1981,12.2128,2008000.0
2009-03-12 10:40:00,16.54,16.7,16.5,16.64,3919700.0,12.2055,12.3235,12.1759,12.2792,3919700.0
2009-03-12 10:50:00,16.64,16.7,16.64,16.66,1498800.0,12.2792,12.3235,12.2792,12.294,1498800.0
2009-03-12 11:00:00,16.66,16.66,16.58,16.6,1575400.0,12.294,12.294,12.235,12.2497,1575400.0
2009-03-12 11:10:00,16.59,16.65,16.58,16.64,784800.0,12.2423,12.2866,12.235,12.2792,784800.0
2009-03-12 11:20:00,16.63,16.64,16.56,16.6,1020800.0,12.2719,12.2792,12.2202,12.2497,1020800.0
2009-03-12 11:30:00,16.59,16.6,16.54,16.59,915700.0,12.2423,12.2497,12.2055,12.2423,915700.0
2009-03-12 11:40:00,16.6,16.63,16.56,16.59,1610400.0,12.2497,12.2719,12.2202,12.2423,1610400.0
2009-03-12 11:50:00,16.6,16.62,16.55,16.57,1651300.0,12.2497,12.2645,12.2128,12.2276,1651300.0
2009-03-12 12:00:00,16.57,16.6,16.55,16.56,1848200.0,12.2276,12.2497,12.2128,12.2202,1848200.0
2009-03-12 12:10:00,16.56,16.61,16.53,16.54,1269400.0,12.2202,12.2571,12.1981,12.2055,1269400.0
2009-03-12 12:20:00,16.54,16.57,16.48,16.52,1333600.0,12.2055,12.2276,12.1612,12.1907,1333600.0
2009-03-12 12:30:00,16.52,16.59,16.5,16.55,1686900.0,12.1907,12.2423,12.1759,12.2128,1686900.0
2009-03-12 12:40:00,16.55,16.59,16.54,16.59,575400.0,12.2128,12.2423,12.2055,12.2423,575400.0
2009-03-12 12:50:00,16.59,16.72,16.57,16.68,2105200.0,12.2423,12.3383,12.2276,12.3088,2105200.0
2009-03-12 13:00:00,16.69,16.73,16.65,16.73,1692000.0,12.3161,12.3457,12.2866,12.3457,1692000.0
2009-03-12 13:10:00,16.72,16.74,16.68,16.71,1917700.0,12.3383,12.353,12.3088,12.3309,1917700.0
2009-03-12 13:20:00,16.7,16.76,16.67,16.68,1863400.0,12.3235,12.3678,12.3014,12.3088,1863400.0
2009-03-12 13:30:00,16.68,16.71,16.66,16.68,885900.0,12.3088,12.3309,12.294,12.3088,885900.0
2009-03-12 13:40:00,16.68,16.72,16.67,16.71,945100.0,12.3088,12.3383,12.3014,12.3309,945100.0
2009-03-12 13:50:00,16.7,16.72,16.66,16.69,1433500.0,12.3235,12.3383,12.294,12.3161,1433500.0
2009-03-12 14:00:00,16.68,16.73,16.65,16.68,1075400.0,12.3088,12.3457,12.2866,12.3088,1075400.0
2009-03-12 14:10:00,16.68,16.86,16.67,16.85,1706800.0,12.3088,12.4416,12.3014,12.4342,1706800.0
2009-03-12 14:20:00,16.85,16.9,16.75,16.79,1849500.0,12.4342,12.4711,12.3604,12.3899,1849500.0
2009-03-12 14:30:00,16.78,16.83,16.76,16.81,1604100.0,12.3826,12.4195,12.3678,12.4047,1604100.0
2009-03-12 14:40:00,16.81,16.95,16.8,16.93,1688200.0,12.4047,12.508,12.3973,12.4932,1688200.0
2009-03-12 14:50:00,16.94,16.95,16.83,16.84,2279800.0,12.5006,12.508,12.4195,12.4268,2279800.0
2009-03-12 15:00:00,16.84,16.84,16.76,16.81,2533700.0,12.4268,12.4268,12.3678,12.4047,2533700.0
2009-03-12 15:10:00,16.81,16.89,16.79,16.82,2766500.0,12.4047,12.4637,12.3899,12.4121,2766500.0
2009-03-12 15:20:00,16.83,16.91,16.83,16.91,5402200.0,12.4195,12.4785,12.4195,12.4785,5402200.0
2009-03-12 15:30:00,16.91,17.01,16.88,16.98,6092400.0,12.4785,12.5523,12.4563,12.5301,6092400.0
2009-03-12 15:40:00,16.98,17.01,16.92,16.93,5198400.0,12.5301,12.5523,12.4859,12.4932,5198400.0
2009-03-12 15:50:00,16.93,17.01,16.88,17.01,7370400.0,12.4932,12.5523,12.4563,12.5523,7370400.0
2009-03-13 09:30:00,17.0,17.05,16.8,16.92,3121000.0,12.5449,12.5818,12.3973,12.4859,3121000.0
2009-03-13 09:40:00,16.92,16.93,16.63,16.78,2796600.0,12.4859,12.4932,12.2719,12.3826,2796600.0
2009-03-13 09:50:00,16.77,16.79,16.65,16.73,2471500.0,12.3752,12.3899,12.2866,12.3457,2471500.0
2009-03-13 10:00:00,16.73,16.84,16.66,16.84,3329400.0,12.3457,12.4268,12.294,12.4268,3329400.0
2009-03-13 10:10:00,16.84,16.84,16.69,16.72,2625500.0,12.4268,12.4268,12.3161,12.3383,2625500.0
2009-03-13 10:20:00,16.73,16.75,16.52,16.53,4220800.0,12.3457,12.3604,12.1907,12.1981,4220800.0
2009-03-13 10:30:00,16.54,16.89,16.48,16.52,1995100.0,12.2055,12.4637,12.1612,12.1907,1995100.0
2009-03-13 10:40:00,16.53,16.64,16.49,16.6,2533200.0,12.1981,12.2792,12.1686,12.2497,2533200.0
2009-03-13 10:50:00,16.6,16.6,16.48,16.52,2942500.0,12.2497,12.2497,12.1612,12.1907,2942500.0
2009-03-13 11:00:00,16.52,16.58,16.41,16.46,2282300.0,12.1907,12.235,12.1095,12.1464,2282300.0
2009-03-13 11:10:00,16.46,16.5,16.43,16.46,1679500.0,12.1464,12.1759,12.1243,12.1464,1679500.0
2009-03-13 11:20:00,16.47,16.5,16.41,16.48,1130900.0,12.1538,12.1759,12.1095,12.1612,1130900.0
2009-03-13 11:30:00,16.48,16.49,16.3,16.35,2645400.0,12.1612,12.1686,12.0283,12.0652,2645400.0
2009-03-13 11:40:00,16.35,16.38,16.25,16.28,2613600.0,12.0652,12.0874,11.9915,12.0136,2613600.0
2009-03-13 11:50:00,16.28,16.33,16.21,16.27,2445600.0,12.0136,12.0505,11.9619,12.0062,2445600.0
2009-03-13 12:00:00,16.26,16.34,16.26,16.28,1519800.0,11.9988,12.0579,11.9988,12.0136,1519800.0
2009-03-13 12:10:00,16.28,16.29,16.18,16.24,1384800.0,12.0136,12.021,11.9398,11.9841,1384800.0
2009-03-13 12:20:00,16.24,16.31,16.22,16.27,1196400.0,11.9841,12.0357,11.9693,12.0062,1196400.0
2009-03-13 12:30:00,16.27,16.28,16.23,16.24,1142600.0,12.0062,12.0136,11.9767,11.9841,1142600.0
2009-03-13 12:40:00,16.24,16.32,16.24,16.28,1546900.0,11.9841,12.0431,11.9841,12.0136,1546900.0
2009-03-13 12:50:00,16.28,16.3,16.24,16.3,994600.0,12.0136,12.0283,11.9841,12.0283,994600.0
2009-03-13 13:00:00,16.3,16.32,16.28,16.31,581000.0,12.0283,12.0431,12.0136,12.0357,581000.0
2009-03-13 13:10:00,16.31,16.4,16.3,16.37,1000900.0,12.0357,12.1021,12.0283,12.08,1000900.0
2009-03-13 13:20:00,16.38,16.47,16.35,16.44,1326100.0,12.0874,12.1538,12.0652,12.1317,1326100.0
2009-03-13 13:30:00,16.45,16.45,16.31,16.34,1018600.0,12.139,12.139,12.0357,12.0579,1018600.0
2009-03-13 13:40:00,16.34,16.36,16.31,16.36,996900.0,12.0579,12.0726,12.0357,12.0726,996900.0
2009-03-13 13:50:00,16.36,16.41,16.32,16.36,1130500.0,12.0726,12.1095,12.0431,12.0726,1130500.0
2009-03-13 14:00:00,16.37,16.42,16.35,16.38,891700.0,12.08,12.1169,12.0652,12.0874,891700.0
2009-03-13 14:10:00,16.38,16.38,16.27,16.34,1646000.0,12.0874,12.0874,12.0062,12.0579,1646000.0
2009-03-13 14:20:00,16.33,16.36,16.29,16.36,1073700.0,12.0505,12.0726,12.021,12.0726,1073700.0
2009-03-13 14:30:00,16.36,16.42,16.34,16.4,1944100.0,12.0726,12.1169,12.0579,12.1021,1944100.0
2009-03-13 14:40:00,16.4,16.5,16.37,16.47,2201200.0,12.1021,12.1759,12.08,12.1538,2201200.0
2009-03-13 14:50:00,16.47,16.48,16.42,16.47,1334500.0,12.1538,12.1612,12.1169,12.1538,1334500.0
2009-03-13 15:00:00,16.46,16.53,16.46,16.53,1304800.0,12.1464,12.1981,12.1464,12.1981,1304800.0
2009-03-13 15:10:00,16.53,16.61,16.49,16.58,2530200.0,12.1981,12.2571,12.1686,12.235,2530200.0
2009-03-13 15:20:00,16.57,16.6,16.53,16.53,1466200.0,12.2276,12.2497,12.1981,12.1981,1466200.0
2009-03-13 15:30:00,16.52,16.54,16.42,16.44,1937400.0,12.1907,12.2055,12.1169,12.1317,1937400.0
2009-03-13 15:40:00,16.44,16.52,16.41,16.43,1993800.0,12.1317,12.1907,12.1095,12.1243,1993800.0
2009-03-13 15:50:00,16.43,16.68,16.42,16.63,6058600.0,12.1243,12.3088,12.1169,12.2719,6058600.0
2009-03-16 09:30:00,16.82,16.96,16.65,16.79,2808700.0,12.4121,12.5154,12.2866,12.3899,2808700.0
2009-03-16 09:40:00,16.78,16.83,16.68,16.68,1904200.0,12.3826,12.4195,12.3088,12.3088,1904200.0
2009-03-16 09:50:00,16.68,16.72,16.54,16.65,1793000.0,12.3088,12.3383,12.2055,12.2866,1793000.0
2009-03-16 10:00:00,16.65,16.67,16.57,16.6,1402200.0,12.2866,12.3014,12.2276,12.2497,1402200.0
2009-03-16 10:10:00,16.6,16.61,16.34,16.35,3351300.0,12.2497,12.2571,12.0579,12.0652,3351300.0
2009-03-16 10:20:00,16.36,16.47,16.33,16.39,1991800.0,12.0726,12.1538,12.0505,12.0948,1991800.0
2009-03-16 10:30:00,16.4,16.49,16.38,16.44,1804700.0,12.1021,12.1686,12.0874,12.1317,1804700.0
2009-03-16 10:40:00,16.43,16.47,16.41,16.45,938300.0,12.1243,12.1538,12.1095,12.139,938300.0
2009-03-16 10:50:00,16.45,16.45,16.37,16.38,814700.0,12.139,12.139,12.08,12.0874,814700.0
2009-03-16 11:00:00,16.38,16.48,16.38,16.44,1526300.0,12.0874,12.1612,12.0874,12.1317,1526300.0
2009-03-16 11:10:00,16.44,16.5,16.43,16.48,789300.0,12.1317,12.1759,12.1243,12.1612,789300.0
2009-03-16 11:20:00,16.49,16.63,16.45,16.63,2064400.0,12.1686,12.2719,12.139,12.2719,2064400.0
2009-03-16 11:30:00,16.62,16.66,16.58,16.64,1370100.0,12.2645,12.294,12.235,12.2792,1370100.0
2009-03-16 11:40:00,16.65,16.68,16.63,16.67,1025800.0,12.2866,12.3088,12.2719,12.3014,1025800.0
2009-03-16 11:50:00,16.67,16.72,16.66,16.69,1223700.0,12.3014,12.3383,12.294,12.3161,1223700.0
2009-03-16 12:00:00,16.69,16.7,16.66,16.69,1062000.0,12.3161,12.3235,12.294,12.3161,1062000.0
2009-03-16 12:10:00,16.69,16.82,16.68,16.79,1374500.0,12.3161,12.4121,12.3088,12.3899,1374500.0
2009-03-16 12:20:00,16.79,16.83,16.77,16.81,1015900.0,12.3899,12.4195,12.3752,12.4047,1015900.0
2009-03-16 12:30:00,16.8,16.92,16.8,16.92,2720700.0,12.3973,12.4859,12.3973,12.4859,2720700.0
2009-03-16 12:40:00,16.91,16.92,16.89,16.91,686200.0,12.4785,12.4859,12.4637,12.4785,686200.0
2009-03-16 12:50:00,16.91,16.94,16.85,16.92,1529900.0,12.4785,12.5006,12.4342,12.4859,1529900.0
2009-03-16 13:00:00,16.91,16.93,16.82,16.83,889400.0,12.4785,12.4932,12.4121,12.4195,889400.0
2009-03-16 13:10:00,16.83,16.86,16.8,16.85,753300.0,12.4195,12.4416,12.3973,12.4342,753300.0
2009-03-16 13:20:00,16.86,16.86,16.81,16.82,941100.0,12.4416,12.4416,12.4047,12.4121,941100.0
2009-03-16 13:30:00,16.82,16.85,16.76,16.8,1584600.0,12.4121,12.4342,12.3678,12.3973,1584600.0
2009-03-16 13:40:00,16.8,16.81,16.76,16.8,740000.0,12.3973,12.4047,12.3678,12.3973,740000.0
2009-03-16 13:50:00,16.8,16.8,16.7,16.73,732200.0,12.3973,12.3973,12.3235,12.3457,732200.0
2009-03-16 14:00:00,16.72,16.73,16.61,16.66,1198300.0,12.3383,12.3457,12.2571,12.294,1198300.0
2009-03-16 14:10:00,16.66,16.74,16.64,16.72,1124500.0,12.294,12.353,12.2792,12.3383,1124500.0
2009-03-16 14:20:00,16.72,16.72,16.61,16.62,1437400.0,12.3383,12.3383,12.2571,12.2645,1437400.0
2009-03-16 14:30:00,16.62,16.66,16.57,16.59,1389600.0,12.2645,12.294,12.2276,12.2423,1389600.0
2009-03-16 14:40:00,16.59,16.64,16.59,16.62,1237900.0,12.2423,12.2792,12.2423,12.2645,1237900.0
2009-03-16 14:50:00,16.62,16.63,16.44,16.46,2093900.0,12.2645,12.2719,12.1317,12.1464,2093900.0
2009-03-16 15:00:00,16.46,16.48,16.4,16.46,1782600.0,12.1464,12.1612,12.1021,12.1464,1782600.0
2009-03-16 15:10:00,16.45,16.46,16.38,16.42,1333600.0,12.139,12.1464,12.0874,12.1169,1333600.0
2009-03-16 15:20:00,16.42,16.44,16.31,16.36,2181500.0,12.1169,12.1317,12.0357,12.0726,2181500.0
2009-03-16 15:30:00,16.35,16.36,16.3,16.31,1691000.0,12.0652,12.0726,12.0283,12.0357,1691000.0
2009-03-16 15:40:00,16.31,16.34,16.29,16.3,2006600.0,12.0357,12.0579,12.021,12.0283,2006600.0
2009-03-16 15:50:00,16.29,16.37,16.24,16.28,5696300.0,12.021,12.08,11.9841,12.0136,5696300.0
2009-03-17 09:30:00,16.33,16.5,16.3,16.37,2301400.0,12.0505,12.1759,12.0283,12.08,2301400.0
2009-03-17 09:40:00,16.38,16.4,16.32,16.38,1818200.0,12.0874,12.1021,12.0431,12.0874,1818200.0
2009-03-17 09:50:00,16.38,16.54,16.37,16.51,1944300.0,12.0874,12.2055,12.08,12.1833,1944300.0
2009-03-17 10:00:00,16.52,16.56,16.37,16.43,2164400.0,12.1907,12.2202,12.08,12.1243,2164400.0
2009-03-17 10:10:00,16.42,16.45,16.36,16.37,980200.0,12.1169,12.139,12.0726,12.08,980200.0
2009-03-17 10:20:00,16.37,16.43,16.26,16.29,1591600.0,12.08,12.1243,11.9988,12.021,1591600.0
2009-03-17 10:30:00,16.29,16.4,16.26,16.39,1266700.0,12.021,12.1021,11.9988,12.0948,1266700.0
2009-03-17 10:40:00,16.39,16.51,16.36,16.48,1526000.0,12.0948,12.1833,12.0726,12.1612,1526000.0
2009-03-17 10:50:00,16.48,16.5,16.44,16.47,979400.0,12.1612,12.1759,12.1317,12.1538,979400.0
2009-03-17 11:00:00,16.46,16.55,16.46,16.55,1386200.0,12.1464,12.2128,12.1464,12.2128,1386200.0
2009-03-17 11:10:00,16.54,16.57,16.5,16.52,893700.0,12.2055,12.2276,12.1759,12.1907,893700.0
2009-03-17 11:20:00,16.52,16.59,16.51,16.57,923300.0,12.1907,12.2423,12.1833,12.2276,923300.0
2009-03-17 11:30:00,16.56,16.57,16.51,16.53,608000.0,12.2202,12.2276,12.1833,12.1981,608000.0
2009-03-17 11:40:00,16.53,16.59,16.49,16.5,1270400.0,12.1981,12.2423,12.1686,12.1759,1270400.0
2009-03-17 11:50:00,16.49,16.55,16.48,16.53,1142800.0,12.1686,12.2128,12.1612,12.1981,1142800.0
2009-03-17 12:00:00,16.53,16.57,16.45,16.48,1857100.0,12.1981,12.2276,12.139,12.1612,1857100.0
2009-03-17 12:10:00,16.48,16.51,16.44,16.48,839800.0,12.1612,12.1833,12.1317,12.1612,839800.0
2009-03-17 12:20:00,16.49,16.59,16.49,16.58,961900.0,12.1686,12.2423,12.1686,12.235,961900.0
2009-03-17 12:30:00,16.58,16.66,16.55,16.65,1099300.0,12.235,12.294,12.2128,12.2866,1099300.0
2009-03-17 12:40:00,16.65,16.69,16.64,16.66,791500.0,12.2866,12.3161,12.2792,12.294,791500.0
2009-03-17 12:50:00,16.66,16.7,16.65,16.68,671400.0,12.294,12.3235,12.2866,12.3088,671400.0
2009-03-17 13:00:00,16.68,16.75,16.67,16.68,1274000.0,12.3088,12.3604,12.3014,12.3088,1274000.0
2009-03-17 13:10:00,16.67,16.75,16.67,16.73,975400.0,12.3014,12.3604,12.3014,12.3457,975400.0
2009-03-17 13:20:00,16.73,16.75,16.65,16.65,1303100.0,12.3457,12.3604,12.2866,12.2866,1303100.0
2009-03-17 13:30:00,16.65,16.73,16.65,16.66,1947100.0,12.2866,12.3457,12.2866,12.294,1947100.0
2009-03-17 13:40:00,16.67,16.69,16.63,16.64,699800.0,12.3014,12.3161,12.2719,12.2792,699800.0
2009-03-17 13:50:00,16.64,16.65,16.59,16.6,1426700.0,12.2792,12.2866,12.2423,12.2497,1426700.0
2009-03-17 14:00:00,16.61,16.63,16.51,16.54,1656900.0,12.2571,12.2719,12.1833,12.2055,1656900.0
2009-03-17 14:10:00,16.54,16.58,16.5,16.54,1075000.0,12.2055,12.235,12.1759,12.2055,1075000.0
2009-03-17 14:20:00,16.54,16.57,16.48,16.5,1020700.0,12.2055,12.2276,12.1612,12.1759,1020700.0
2009-03-17 14:30:00,16.5,16.55,16.48,16.52,1314600.0,12.1759,12.2128,12.1612,12.1907,1314600.0
2009-03-17 14:40:00,16.52,16.63,16.51,16.63,918200.0,12.1907,12.2719,12.1833,12.2719,918200.0
2009-03-17 14:50:00,16.63,16.68,16.62,16.64,992200.0,12.2719,12.3088,12.2645,12.2792,992200.0
2009-03-17 15:00:00,16.63,16.78,16.62,16.78,2232900.0,12.2719,12.3826,12.2645,12.3826,2232900.0
2009-03-17 15:10:00,16.78,16.79,16.68,16.69,1823000.0,12.3826,12.3899,12.3088,12.3161,1823000.0
2009-03-17 15:20:00,16.69,16.75,16.63,16.67,2030100.0,12.3161,12.3604,12.2719,12.3014,2030100.0
2009-03-17 15:30:00,16.67,16.7,16.63,16.68,1692000.0,12.3014,12.3235,12.2719,12.3088,1692000.0
2009-03-17 15:40:00,16.67,16.79,16.67,16.73,3220700.0,12.3014,12.3899,12.3014,12.3457,3220700.0
2009-03-17 15:50:00,16.73,16.89,16.72,16.89,4744600.0,12.3457,12.4637,12.3383,12.4637,4744600.0
2009-03-18 09:30:00,17.03,17.04,16.73,16.87,1989300.0,12.567,12.5744,12.3457,12.449,1989300.0
2009-03-18 09:40:00,16.88,16.9,16.79,16.85,1468100.0,12.4563,12.4711,12.3899,12.4342,1468100.0
2009-03-18 09:50:00,16.84,16.85,16.73,16.81,1328000.0,12.4268,12.4342,12.3457,12.4047,1328000.0
2009-03-18 10:00:00,16.81,16.89,16.79,16.81,1575100.0,12.4047,12.4637,12.3899,12.4047,1575100.0
2009-03-18 10:10:00,16.82,16.85,16.78,16.8,1005200.0,12.4121,12.4342,12.3826,12.3973,1005200.0
2009-03-18 10:20:00,16.81,16.81,16.73,16.75,871000.0,12.4047,12.4047,12.3457,12.3604,871000.0
2009-03-18 10:30:00,16.75,16.76,16.64,16.68,925700.0,12.3604,12.3678,12.2792,12.3088,925700.0
2009-03-18 10:40:00,16.67,16.69,16.64,16.69,1003300.0,12.3014,12.3161,12.2792,12.3161,1003300.0
2009-03-18 10:50:00,16.69,16.75,16.67,16.75,567300.0,12.3161,12.3604,12.3014,12.3604,567300.0
2009-03-18 11:00:00,16.75,16.76,16.69,16.71,745600.0,12.3604,12.3678,12.3161,12.3309,745600.0
2009-03-18 11:10:00,16.71,16.74,16.7,16.71,652900.0,12.3309,12.353,12.3235,12.3309,652900.0
2009-03-18 11:20:00,16.7,16.73,16.63,16.66,1051100.0,12.3235,12.3457,12.2719,12.294,1051100.0
2009-03-18 11:30:00,16.66,16.71,16.6,16.62,1193100.0,12.294,12.3309,12.2497,12.2645,1193100.0
2009-03-18 11:40:00,16.62,16.68,16.61,16.61,713000.0,12.2645,12.3088,12.2571,12.2571,713000.0
2009-03-18 11:50:00,16.61,16.67,16.6,16.66,884200.0,12.2571,12.3014,12.2497,12.294,884200.0
2009-03-18 12:00:00,16.67,16.76,16.66,16.74,1072300.0,12.3014,12.3678,12.294,12.353,1072300.0
2009-03-18 12:10:00,16.74,16.76,16.71,16.75,768200.0,12.353,12.3678,12.3309,12.3604,768200.0
2009-03-18 12:20:00,16.76,16.76,16.68,16.72,946400.0,12.3678,12.3678,12.3088,12.3383,946400.0
2009-03-18 12:30:00,16.72,16.73,16.64,16.65,789600.0,12.3383,12.3457,12.2792,12.2866,789600.0
2009-03-18 12:40:00,16.66,16.7,16.65,16.67,684800.0,12.294,12.3235,12.2866,12.3014,684800.0
2009-03-18 12:50:00,16.67,16.75,16.64,16.73,841200.0,12.3014,12.3604,12.2792,12.3457,841200.0
2009-03-18 13:00:00,16.74,16.76,16.71,16.73,857100.0,12.353,12.3678,12.3309,12.3457,857100.0
2009-03-18 13:10:00,16.74,16.74,16.64,16.67,871300.0,12.353,12.353,12.2792,12.3014,871300.0
2009-03-18 13:20:00,16.67,16.73,16.65,16.72,774300.0,12.3014,12.3457,12.2866,12.3383,774300.0
2009-03-18 13:30:00,16.72,16.75,16.67,16.72,1224500.0,12.3383,12.3604,12.3014,12.3383,1224500.0
2009-03-18 13:40:00,16.71,16.79,16.68,16.73,1427100.0,12.3309,12.3899,12.3088,12.3457,1427100.0
2009-03-18 13:50:00,16.73,16.79,16.72,16.73,1026500.0,12.3457,12.3899,12.3383,12.3457,1026500.0
2009-03-18 14:00:00,16.74,16.74,16.67,16.71,1090100.0,12.353,12.353,12.3014,12.3309,1090100.0
2009-03-18 14:10:00,16.71,16.89,16.7,16.79,3422800.0,12.3309,12.4637,12.3235,12.3899,3422800.0
2009-03-18 14:20:00,16.79,17.07,16.77,16.99,4547100.0,12.3899,12.5966,12.3752,12.5375,4547100.0
2009-03-18 14:30:00,17.0,17.02,16.9,16.99,3561600.0,12.5449,12.5597,12.4711,12.5375,3561600.0
2009-03-18 14:40:00,17.0,17.14,16.95,17.14,3068300.0,12.5449,12.6482,12.508,12.6482,3068300.0
2009-03-18 14:50:00,17.14,17.22,17.05,17.18,2415200.0,12.6482,12.7072,12.5818,12.6777,2415200.0
2009-03-18 15:00:00,17.18,17.19,17.01,17.12,2509700.0,12.6777,12.6851,12.5523,12.6335,2509700.0
2009-03-18 15:10:00,17.11,17.19,16.93,16.98,2941800.0,12.6261,12.6851,12.4932,12.5301,2941800.0
2009-03-18 15:20:00,16.98,16.98,16.79,16.92,3116000.0,12.5301,12.5301,12.3899,12.4859,3116000.0
2009-03-18 15:30:00,16.92,16.96,16.82,16.86,2479400.0,12.4859,12.5154,12.4121,12.4416,2479400.0
2009-03-18 15:40:00,16.86,16.96,16.86,16.92,2877300.0,12.4416,12.5154,12.4416,12.4859,2877300.0
2009-03-18 15:50:00,16.93,16.98,16.86,16.96,4591900.0,12.4932,12.5301,12.4416,12.5154,4591900.0
2009-03-19 09:30:00,17.37,17.45,17.2,17.21,4623300.0,12.8179,12.877,12.6925,12.6999,4623300.0
2009-03-19 09:40:00,17.2,17.3,17.15,17.22,3623400.0,12.6925,12.7663,12.6556,12.7072,3623400.0
2009-03-19 09:50:00,17.21,17.23,17.01,17.05,1966000.0,12.6999,12.7146,12.5523,12.5818,1966000.0
2009-03-19 10:00:00,17.05,17.08,16.92,16.98,1937000.0,12.5818,12.6039,12.4859,12.5301,1937000.0
2009-03-19 10:10:00,16.97,17.06,16.95,17.03,1482800.0,12.5228,12.5892,12.508,12.567,1482800.0
2009-03-19 10:20:00,17.03,17.08,17.0,17.06,1434500.0,12.567,12.6039,12.5449,12.5892,1434500.0
2009-03-19 10:30:00,17.06,17.11,17.04,17.08,1192400.0,12.5892,12.6261,12.5744,12.6039,1192400.0
2009-03-19 10:40:00,17.08,17.14,17.03,17.05,1575900.0,12.6039,12.6482,12.567,12.5818,1575900.0
2009-03-19 10:50:00,17.05,17.08,17.01,17.07,1017900.0,12.5818,12.6039,12.5523,12.5966,1017900.0
2009-03-19 11:00:00,17.07,17.1,17.02,17.04,1183700.0,12.5966,12.6187,12.5597,12.5744,1183700.0
2009-03-19 11:10:00,17.04,17.05,17.0,17.01,559400.0,12.5744,12.5818,12.5449,12.5523,559400.0
2009-03-19 11:20:00,17.01,17.08,17.0,17.0,726500.0,12.5523,12.6039,12.5449,12.5449,726500.0
2009-03-19 11:30:00,17.0,17.09,16.99,17.07,838000.0,12.5449,12.6113,12.5375,12.5966,838000.0
2009-03-19 11:40:00,17.07,17.09,17.02,17.06,1875600.0,12.5966,12.6113,12.5597,12.5892,1875600.0
2009-03-19 11:50:00,17.03,17.12,17.0,17.11,1784500.0,12.567,12.6335,12.5449,12.6261,1784500.0
2009-03-19 12:00:00,17.12,17.19,17.09,17.17,1495900.0,12.6335,12.6851,12.6113,12.6704,1495900.0
2009-03-19 12:10:00,17.17,17.2,17.11,17.11,1434700.0,12.6704,12.6925,12.6261,12.6261,1434700.0
2009-03-19 12:20:00,17.11,17.13,17.07,17.11,918600.0,12.6261,12.6408,12.5966,12.6261,918600.0
2009-03-19 12:30:00,17.11,17.12,17.07,17.1,963000.0,12.6261,12.6335,12.5966,12.6187,963000.0
2009-03-19 12:40:00,17.1,17.13,17.07,17.11,642700.0,12.6187,12.6408,12.5966,12.6261,642700.0
2009-03-19 12:50:00,17.12,17.12,17.02,17.03,936300.0,12.6335,12.6335,12.5597,12.567,936300.0
2009-03-19 13:00:00,17.04,17.07,17.01,17.02,987100.0,12.5744,12.5966,12.5523,12.5597,987100.0
2009-03-19 13:10:00,17.02,17.09,17.01,17.08,760200.0,12.5597,12.6113,12.5523,12.6039,760200.0
2009-03-19 13:20:00,17.07,17.14,17.07,17.11,667400.0,12.5966,12.6482,12.5966,12.6261,667400.0
2009-03-19 13:30:00,17.11,17.17,17.08,17.13,885200.0,12.6261,12.6704,12.6039,12.6408,885200.0
2009-03-19 13:40:00,17.13,17.21,17.12,17.19,857200.0,12.6408,12.6999,12.6335,12.6851,857200.0
2009-03-19 13:50:00,17.19,17.26,17.18,17.21,1614400.0,12.6851,12.7368,12.6777,12.6999,1614400.0
2009-03-19 14:00:00,17.21,17.27,17.19,17.2,1366600.0,12.6999,12.7441,12.6851,12.6925,1366600.0
2009-03-19 14:10:00,17.19,17.22,17.15,17.22,748200.0,12.6851,12.7072,12.6556,12.7072,748200.0
2009-03-19 14:20:00,17.22,17.23,17.12,17.16,780300.0,12.7072,12.7146,12.6335,12.663,780300.0
2009-03-19 14:30:00,17.15,17.18,17.11,17.13,618000.0,12.6556,12.6777,12.6261,12.6408,618000.0
2009-03-19 14:40:00,17.14,17.17,17.09,17.13,899700.0,12.6482,12.6704,12.6113,12.6408,899700.0
2009-03-19 14:50:00,17.13,17.14,17.05,17.1,1145400.0,12.6408,12.6482,12.5818,12.6187,1145400.0
2009-03-19 15:00:00,17.1,17.16,17.09,17.12,1009900.0,12.6187,12.663,12.6113,12.6335,1009900.0
2009-03-19 15:10:00,17.12,17.14,17.06,17.09,891400.0,12.6335,12.6482,12.5892,12.6113,891400.0
2009-03-19 15:20:00,17.1,17.11,17.04,17.08,1100800.0,12.6187,12.6261,12.5744,12.6039,1100800.0
2009-03-19 15:30:00,17.08,17.16,17.05,17.07,1261100.0,12.6039,12.663,12.5818,12.5966,1261100.0
2009-03-19 15:40:00,17.08,17.13,17.02,17.09,1725500.0,12.6039,12.6408,12.5597,12.6113,1725500.0
2009-03-19 15:50:00,17.09,17.14,17.01,17.14,3083100.0,12.6113,12.6482,12.5523,12.6482,3083100.0
2009-03-20 09:30:00,17.3,17.45,17.26,17.44,20420700.0,12.7663,12.877,12.7368,12.8696,20420700.0
2009-03-20 09:40:00,17.44,17.54,17.41,17.5,2583700.0,12.8696,12.9434,12.8475,12.9139,2583700.0
2009-03-20 09:50:00,17.49,17.65,17.44,17.46,2464400.0,12.9065,13.0246,12.8696,12.8844,2464400.0
2009-03-20 10:00:00,17.47,17.51,17.28,17.3,2191300.0,12.8917,12.9212,12.7515,12.7663,2191300.0
2009-03-20 10:10:00,17.3,17.31,17.21,17.21,2075900.0,12.7663,12.7737,12.6999,12.6999,2075900.0
2009-03-20 10:20:00,17.21,17.41,17.18,17.4,1437800.0,12.6999,12.8475,12.6777,12.8401,1437800.0
2009-03-20 10:30:00,17.41,17.43,17.39,17.42,1265300.0,12.8475,12.8622,12.8327,12.8548,1265300.0
2009-03-20 10:40:00,17.42,17.42,17.36,17.4,956700.0,12.8548,12.8548,12.8106,12.8401,956700.0
2009-03-20 10:50:00,17.4,17.49,17.37,17.46,1612600.0,12.8401,12.9065,12.8179,12.8844,1612600.0
2009-03-20 11:00:00,17.46,17.48,17.37,17.4,1483700.0,12.8844,12.8991,12.8179,12.8401,1483700.0
2009-03-20 11:10:00,17.4,17.44,17.38,17.42,1720600.0,12.8401,12.8696,12.8253,12.8548,1720600.0
2009-03-20 11:20:00,17.42,17.43,17.31,17.33,1031700.0,12.8548,12.8622,12.7737,12.7884,1031700.0
2009-03-20 11:30:00,17.34,17.43,17.31,17.41,750800.0,12.7958,12.8622,12.7737,12.8475,750800.0
2009-03-20 11:40:00,17.41,17.46,17.37,17.37,636700.0,12.8475,12.8844,12.8179,12.8179,636700.0
2009-03-20 11:50:00,17.37,17.45,17.34,17.38,1297000.0,12.8179,12.877,12.7958,12.8253,1297000.0
2009-03-20 12:00:00,17.38,17.45,17.38,17.42,818000.0,12.8253,12.877,12.8253,12.8548,818000.0
2009-03-20 12:10:00,17.42,17.49,17.41,17.49,915900.0,12.8548,12.9065,12.8475,12.9065,915900.0
2009-03-20 12:20:00,17.49,17.49,17.44,17.45,655500.0,12.9065,12.9065,12.8696,12.877,655500.0
2009-03-20 12:30:00,17.45,17.5,17.44,17.47,1128300.0,12.877,12.9139,12.8696,12.8917,1128300.0
2009-03-20 12:40:00,17.47,17.5,17.44,17.44,846600.0,12.8917,12.9139,12.8696,12.8696,846600.0
2009-03-20 12:50:00,17.44,17.5,17.26,17.31,2002700.0,12.8696,12.9139,12.7368,12.7737,2002700.0
2009-03-20 13:00:00,17.3,17.34,17.25,17.25,938500.0,12.7663,12.7958,12.7294,12.7294,938500.0
2009-03-20 13:10:00,17.25,17.27,17.2,17.2,668400.0,12.7294,12.7441,12.6925,12.6925,668400.0
2009-03-20 13:20:00,17.2,17.21,17.1,17.12,1134900.0,12.6925,12.6999,12.6187,12.6335,1134900.0
2009-03-20 13:30:00,17.11,17.19,17.05,17.07,1178000.0,12.6261,12.6851,12.5818,12.5966,1178000.0
2009-03-20 13:40:00,17.08,17.08,17.0,17.01,921900.0,12.6039,12.6039,12.5449,12.5523,921900.0
2009-03-20 13:50:00,17.01,17.04,16.97,17.0,1191100.0,12.5523,12.5744,12.5228,12.5449,1191100.0
2009-03-20 14:00:00,17.0,17.04,16.98,17.0,1065900.0,12.5449,12.5744,12.5301,12.5449,1065900.0
2009-03-20 14:10:00,17.0,17.04,16.99,17.02,913900.0,12.5449,12.5744,12.5375,12.5597,913900.0
2009-03-20 14:20:00,17.03,17.5,16.96,17.02,898300.0,12.567,12.9139,12.5154,12.5597,898300.0
2009-03-20 14:30:00,17.01,17.03,16.95,16.98,834900.0,12.5523,12.567,12.508,12.5301,834900.0
2009-03-20 14:40:00,16.98,16.99,16.88,16.91,975200.0,12.5301,12.5375,12.4563,12.4785,975200.0
2009-03-20 14:50:00,16.91,16.98,16.88,16.97,891100.0,12.4785,12.5301,12.4563,12.5228,891100.0
2009-03-20 15:00:00,16.97,17.03,16.96,17.0,958100.0,12.5228,12.567,12.5154,12.5449,958100.0
2009-03-20 15:10:00,17.0,17.03,16.95,16.97,1294900.0,12.5449,12.567,12.508,12.5228,1294900.0
2009-03-20 15:20:00,16.96,17.03,16.96,17.01,1348300.0,12.5154,12.567,12.5154,12.5523,1348300.0
2009-03-20 15:30:00,17.01,17.11,17.0,17.02,1844200.0,12.5523,12.6261,12.5449,12.5597,1844200.0
2009-03-20 15:40:00,17.02,17.04,16.98,16.99,1898600.0,12.5597,12.5744,12.5301,12.5375,1898600.0
2009-03-20 15:50:00,16.99,17.05,16.98,17.03,4984900.0,12.5375,12.5818,12.5301,12.567,4984900.0
2009-03-23 09:30:00,17.42,17.47,17.31,17.41,2750400.0,12.8548,12.8917,12.7737,12.8475,2750400.0
2009-03-23 09:40:00,17.42,17.49,17.36,17.39,2417800.0,12.8548,12.9065,12.8106,12.8327,2417800.0
2009-03-23 09:50:00,17.4,17.49,17.37,17.47,1578600.0,12.8401,12.9065,12.8179,12.8917,1578600.0
2009-03-23 10:00:00,17.47,17.6,17.47,17.6,2665200.0,12.8917,12.9877,12.8917,12.9877,2665200.0
2009-03-23 10:10:00,17.59,17.71,17.57,17.67,2015500.0,12.9803,13.0688,12.9655,13.0393,2015500.0
2009-03-23 10:20:00,17.68,17.69,17.58,17.64,1233700.0,13.0467,13.0541,12.9729,13.0172,1233700.0
2009-03-23 10:30:00,17.64,17.75,17.61,17.71,1601100.0,13.0172,13.0984,12.995,13.0688,1601100.0
2009-03-23 10:40:00,17.71,17.72,17.65,17.67,1166400.0,13.0688,13.0762,13.0246,13.0393,1166400.0
2009-03-23 10:50:00,17.66,17.71,17.62,17.68,1459300.0,13.0319,13.0688,13.0024,13.0467,1459300.0
2009-03-23 11:00:00,17.69,17.73,17.68,17.7,900300.0,13.0541,13.0836,13.0467,13.0615,900300.0
2009-03-23 11:10:00,17.7,17.72,17.67,17.68,642700.0,13.0615,13.0762,13.0393,13.0467,642700.0
2009-03-23 11:20:00,17.68,17.72,17.64,17.66,677200.0,13.0467,13.0762,13.0172,13.0319,677200.0
2009-03-23 11:30:00,17.66,17.75,17.65,17.71,944400.0,13.0319,13.0984,13.0246,13.0688,944400.0
2009-03-23 11:40:00,17.71,17.75,17.69,17.74,813200.0,13.0688,13.0984,13.0541,13.091,813200.0
2009-03-23 11:50:00,17.75,17.83,17.74,17.8,1136300.0,13.0984,13.1574,13.091,13.1353,1136300.0
2009-03-23 12:00:00,17.82,17.83,17.77,17.8,721000.0,13.15,13.1574,13.1131,13.1353,721000.0
2009-03-23 12:10:00,17.81,17.83,17.69,17.7,1424300.0,13.1426,13.1574,13.0541,13.0615,1424300.0
2009-03-23 12:20:00,17.7,17.82,17.7,17.81,893300.0,13.0615,13.15,13.0615,13.1426,893300.0
2009-03-23 12:30:00,17.81,17.85,17.78,17.82,885200.0,13.1426,13.1721,13.1205,13.15,885200.0
2009-03-23 12:40:00,17.81,17.84,17.78,17.79,626200.0,13.1426,13.1648,13.1205,13.1279,626200.0
2009-03-23 12:50:00,17.79,17.83,17.76,17.78,1065600.0,13.1279,13.1574,13.1057,13.1205,1065600.0
2009-03-23 13:00:00,17.78,17.79,17.73,17.79,786800.0,13.1205,13.1279,13.0836,13.1279,786800.0
2009-03-23 13:10:00,17.78,17.88,17.78,17.83,1178000.0,13.1205,13.1943,13.1205,13.1574,1178000.0
2009-03-23 13:20:00,17.83,17.83,17.68,17.7,785600.0,13.1574,13.1574,13.0467,13.0615,785600.0
2009-03-23 13:30:00,17.7,17.73,17.61,17.69,855800.0,13.0615,13.0836,12.995,13.0541,855800.0
2009-03-23 13:40:00,17.68,17.72,17.65,17.71,707500.0,13.0467,13.0762,13.0246,13.0688,707500.0
2009-03-23 13:50:00,17.72,17.74,17.67,17.72,645000.0,13.0762,13.091,13.0393,13.0762,645000.0
2009-03-23 14:00:00,17.72,17.75,17.71,17.74,542800.0,13.0762,13.0984,13.0688,13.091,542800.0
2009-03-23 14:10:00,17.74,17.74,17.64,17.7,935100.0,13.091,13.091,13.0172,13.0615,935100.0
2009-03-23 14:20:00,17.7,17.75,17.67,17.74,538000.0,13.0615,13.0984,13.0393,13.091,538000.0
2009-03-23 14:30:00,17.74,17.79,17.73,17.75,772200.0,13.091,13.1279,13.0836,13.0984,772200.0
2009-03-23 14:40:00,17.76,17.87,17.74,17.86,869100.0,13.1057,13.1869,13.091,13.1795,869100.0
2009-03-23 14:50:00,17.87,17.94,17.83,17.92,2353900.0,13.1869,13.2386,13.1574,13.2238,2353900.0
2009-03-23 15:00:00,17.91,17.96,17.85,17.9,2265500.0,13.2164,13.2533,13.1721,13.209,2265500.0
2009-03-23 15:10:00,17.91,18.0,17.9,17.97,2246200.0,13.2164,13.2828,13.209,13.2607,2246200.0
2009-03-23 15:20:00,17.97,18.0,17.95,17.99,1907400.0,13.2607,13.2828,13.2459,13.2755,1907400.0
2009-03-23 15:30:00,17.98,18.1,17.98,18.08,2457400.0,13.2681,13.3566,13.2681,13.3419,2457400.0
2009-03-23 15:40:00,18.08,18.2,18.08,18.2,4023500.0,13.3419,13.4304,13.3419,13.4304,4023500.0
2009-03-23 15:50:00,18.19,18.35,18.18,18.34,7872800.0,13.423,13.5411,13.4157,13.5337,7872800.0
2009-03-24 09:30:00,18.07,18.21,18.02,18.15,3515700.0,13.3345,13.4378,13.2976,13.3935,3515700.0
2009-03-24 09:40:00,18.15,18.2,17.92,17.93,2369600.0,13.3935,13.4304,13.2238,13.2312,2369600.0
2009-03-24 09:50:00,17.93,18.11,17.93,18.09,1403200.0,13.2312,13.364,13.2312,13.3493,1403200.0
2009-03-24 10:00:00,18.09,18.2,18.04,18.13,1680400.0,13.3493,13.4304,13.3124,13.3788,1680400.0
2009-03-24 10:10:00,18.12,18.14,17.96,17.96,1479100.0,13.3714,13.3861,13.2533,13.2533,1479100.0
2009-03-24 10:20:00,17.96,18.04,17.95,17.99,1230900.0,13.2533,13.3124,13.2459,13.2755,1230900.0
2009-03-24 10:30:00,17.98,17.99,17.91,17.97,1053100.0,13.2681,13.2755,13.2164,13.2607,1053100.0
2009-03-24 10:40:00,17.97,18.04,17.94,17.96,1357700.0,13.2607,13.3124,13.2386,13.2533,1357700.0
2009-03-24 10:50:00,17.96,18.08,17.95,18.01,1414700.0,13.2533,13.3419,13.2459,13.2902,1414700.0
2009-03-24 11:00:00,18.01,18.08,17.98,18.07,716000.0,13.2902,13.3419,13.2681,13.3345,716000.0
2009-03-24 11:10:00,18.06,18.11,18.04,18.08,667900.0,13.3271,13.364,13.3124,13.3419,667900.0
2009-03-24 11:20:00,18.08,18.13,18.05,18.09,646000.0,13.3419,13.3788,13.3197,13.3493,646000.0
2009-03-24 11:30:00,18.09,18.13,18.09,18.11,606900.0,13.3493,13.3788,13.3493,13.364,606900.0
2009-03-24 11:40:00,18.12,18.13,18.05,18.06,980300.0,13.3714,13.3788,13.3197,13.3271,980300.0
2009-03-24 11:50:00,18.07,18.07,17.95,17.95,667200.0,13.3345,13.3345,13.2459,13.2459,667200.0
2009-03-24 12:00:00,17.96,17.96,17.91,17.91,949500.0,13.2533,13.2533,13.2164,13.2164,949500.0
2009-03-24 12:10:00,17.91,18.02,17.9,18.02,1100300.0,13.2164,13.2976,13.209,13.2976,1100300.0
2009-03-24 12:20:00,18.01,18.02,17.97,17.99,609500.0,13.2902,13.2976,13.2607,13.2755,609500.0
2009-03-24 12:30:00,17.98,18.07,17.98,18.06,1140900.0,13.2681,13.3345,13.2681,13.3271,1140900.0
2009-03-24 12:40:00,18.05,18.08,18.01,18.08,872400.0,13.3197,13.3419,13.2902,13.3419,872400.0
2009-03-24 12:50:00,18.08,18.12,18.07,18.09,899100.0,13.3419,13.3714,13.3345,13.3493,899100.0
2009-03-24 13:00:00,18.09,18.1,18.03,18.1,796500.0,13.3493,13.3566,13.305,13.3566,796500.0
2009-03-24 13:10:00,18.1,18.14,18.04,18.1,1071100.0,13.3566,13.3861,13.3124,13.3566,1071100.0
2009-03-24 13:20:00,18.1,18.15,18.09,18.11,1032000.0,13.3566,13.3935,13.3493,13.364,1032000.0
2009-03-24 13:30:00,18.1,18.16,18.05,18.05,1606300.0,13.3566,13.4009,13.3197,13.3197,1606300.0
2009-03-24 13:40:00,18.05,18.1,18.03,18.04,404400.0,13.3197,13.3566,13.305,13.3124,404400.0
2009-03-24 13:50:00,18.04,18.05,17.98,18.04,717200.0,13.3124,13.3197,13.2681,13.3124,717200.0
2009-03-24 14:00:00,18.04,18.08,18.0,18.08,617100.0,13.3124,13.3419,13.2828,13.3419,617100.0
2009-03-24 14:10:00,18.08,18.16,18.07,18.12,1417800.0,13.3419,13.4009,13.3345,13.3714,1417800.0
2009-03-24 14:20:00,18.12,18.17,18.06,18.07,997900.0,13.3714,13.4083,13.3271,13.3345,997900.0
2009-03-24 14:30:00,18.06,18.1,18.01,18.06,1236200.0,13.3271,13.3566,13.2902,13.3271,1236200.0
2009-03-24 14:40:00,18.06,18.1,18.01,18.03,907500.0,13.3271,13.3566,13.2902,13.305,907500.0
2009-03-24 14:50:00,18.02,18.06,17.99,18.02,885300.0,13.2976,13.3271,13.2755,13.2976,885300.0
2009-03-24 15:00:00,18.02,18.06,17.94,17.95,1002100.0,13.2976,13.3271,13.2386,13.2459,1002100.0
2009-03-24 15:10:00,17.96,18.02,17.94,17.97,1089400.0,13.2533,13.2976,13.2386,13.2607,1089400.0
2009-03-24 15:20:00,17.97,18.02,17.93,18.01,906200.0,13.2607,13.2976,13.2312,13.2902,906200.0
2009-03-24 15:30:00,18.0,18.03,17.94,18.01,1345600.0,13.2828,13.305,13.2386,13.2902,1345600.0
2009-03-24 15:40:00,18.01,18.03,17.95,17.95,1756800.0,13.2902,13.305,13.2459,13.2459,1756800.0
2009-03-24 15:50:00,17.95,18.0,17.85,17.93,3558800.0,13.2459,13.2828,13.1721,13.2312,3558800.0
2009-03-25 09:30:00,17.98,18.06,17.93,17.94,3789600.0,13.2681,13.3271,13.2312,13.2386,3789600.0
2009-03-25 09:40:00,17.94,18.02,17.85,17.99,2671600.0,13.2386,13.2976,13.1721,13.2755,2671600.0
2009-03-25 09:50:00,18.0,18.17,17.99,18.15,1522300.0,13.2828,13.4083,13.2755,13.3935,1522300.0
2009-03-25 10:00:00,18.15,18.26,18.15,18.24,2212200.0,13.3935,13.4747,13.3935,13.4599,2212200.0
2009-03-25 10:10:00,18.25,18.25,18.12,18.17,1222800.0,13.4673,13.4673,13.3714,13.4083,1222800.0
2009-03-25 10:20:00,18.16,18.19,18.11,18.16,1300900.0,13.4009,13.423,13.364,13.4009,1300900.0
2009-03-25 10:30:00,18.15,18.28,18.08,18.28,1542000.0,13.3935,13.4895,13.3419,13.4895,1542000.0
2009-03-25 10:40:00,18.24,18.31,18.2,18.22,1456900.0,13.4599,13.5116,13.4304,13.4452,1456900.0
2009-03-25 10:50:00,18.23,18.26,18.18,18.21,826200.0,13.4526,13.4747,13.4157,13.4378,826200.0
2009-03-25 11:00:00,18.21,18.27,18.2,18.23,576000.0,13.4378,13.4821,13.4304,13.4526,576000.0
2009-03-25 11:10:00,18.24,18.26,18.11,18.15,930500.0,13.4599,13.4747,13.364,13.3935,930500.0
2009-03-25 11:20:00,18.14,18.16,18.09,18.11,1237600.0,13.3861,13.4009,13.3493,13.364,1237600.0
2009-03-25 11:30:00,18.12,18.15,18.09,18.13,1003700.0,13.3714,13.3935,13.3493,13.3788,1003700.0
2009-03-25 11:40:00,18.11,18.17,18.08,18.09,1221100.0,13.364,13.4083,13.3419,13.3493,1221100.0
2009-03-25 11:50:00,18.08,18.14,18.04,18.11,1182400.0,13.3419,13.3861,13.3124,13.364,1182400.0
2009-03-25 12:00:00,18.1,18.21,18.07,18.19,1301500.0,13.3566,13.4378,13.3345,13.423,1301500.0
2009-03-25 12:10:00,18.2,18.2,18.13,18.14,644600.0,13.4304,13.4304,13.3788,13.3861,644600.0
2009-03-25 12:20:00,18.15,18.18,18.11,18.16,1759000.0,13.3935,13.4157,13.364,13.4009,1759000.0
2009-03-25 12:30:00,18.15,18.19,18.11,18.18,1058900.0,13.3935,13.423,13.364,13.4157,1058900.0
2009-03-25 12:40:00,18.19,18.23,18.17,18.21,1677600.0,13.423,13.4526,13.4083,13.4378,1677600.0
2009-03-25 12:50:00,18.2,18.28,18.19,18.26,1152700.0,13.4304,13.4895,13.423,13.4747,1152700.0
2009-03-25 13:00:00,18.26,18.3,18.17,18.2,1210400.0,13.4747,13.5042,13.4083,13.4304,1210400.0
2009-03-25 13:10:00,18.2,18.23,18.11,18.13,963400.0,13.4304,13.4526,13.364,13.3788,963400.0
2009-03-25 13:20:00,18.11,18.14,17.98,18.05,1354800.0,13.364,13.3861,13.2681,13.3197,1354800.0
2009-03-25 13:30:00,18.06,18.07,17.94,17.94,941000.0,13.3271,13.3345,13.2386,13.2386,941000.0
2009-03-25 13:40:00,17.94,17.94,17.87,17.91,1200700.0,13.2386,13.2386,13.1869,13.2164,1200700.0
2009-03-25 13:50:00,17.91,17.98,17.87,17.87,818500.0,13.2164,13.2681,13.1869,13.1869,818500.0
2009-03-25 14:00:00,17.87,17.89,17.7,17.71,1570600.0,13.1869,13.2017,13.0615,13.0688,1570600.0
2009-03-25 14:10:00,17.72,17.76,17.69,17.75,962900.0,13.0762,13.1057,13.0541,13.0984,962900.0
2009-03-25 14:20:00,17.75,17.79,17.7,17.7,808000.0,13.0984,13.1279,13.0615,13.0615,808000.0
2009-03-25 14:30:00,17.71,17.72,17.63,17.65,1118200.0,13.0688,13.0762,13.0098,13.0246,1118200.0
2009-03-25 14:40:00,17.65,17.68,17.53,17.63,1560900.0,13.0246,13.0467,12.936,13.0098,1560900.0
2009-03-25 14:50:00,17.62,17.68,17.58,17.58,1373700.0,13.0024,13.0467,12.9729,12.9729,1373700.0
2009-03-25 15:00:00,17.58,17.65,17.52,17.63,2107900.0,12.9729,13.0246,12.9286,13.0098,2107900.0
2009-03-25 15:10:00,17.63,17.71,17.62,17.69,1777100.0,13.0098,13.0688,13.0024,13.0541,1777100.0
2009-03-25 15:20:00,17.69,17.77,17.64,17.74,1744900.0,13.0541,13.1131,13.0172,13.091,1744900.0
2009-03-25 15:30:00,17.74,17.78,17.71,17.75,1822200.0,13.091,13.1205,13.0688,13.0984,1822200.0
2009-03-25 15:40:00,17.74,17.82,17.67,17.76,2453000.0,13.091,13.15,13.0393,13.1057,2453000.0
2009-03-25 15:50:00,17.77,17.99,17.69,17.86,5178200.0,13.1131,13.2755,13.0541,13.1795,5178200.0
2009-03-26 09:30:00,18.17,18.37,18.12,18.31,2872600.0,13.4083,13.5559,13.3714,13.5116,2872600.0
2009-03-26 09:40:00,18.31,18.38,18.28,18.29,1797000.0,13.5116,13.5633,13.4895,13.4968,1797000.0
2009-03-26 09:50:00,18.29,18.34,18.2,18.24,1661800.0,13.4968,13.5337,13.4304,13.4599,1661800.0
2009-03-26 10:00:00,18.24,18.33,18.22,18.27,1051500.0,13.4599,13.5264,13.4452,13.4821,1051500.0
2009-03-26 10:10:00,18.28,18.28,18.17,18.21,1811900.0,13.4895,13.4895,13.4083,13.4378,1811900.0
2009-03-26 10:20:00,18.22,18.25,18.15,18.15,836600.0,13.4452,13.4673,13.3935,13.3935,836600.0
2009-03-26 10:30:00,18.15,18.26,18.14,18.24,1205300.0,13.3935,13.4747,13.3861,13.4599,1205300.0
2009-03-26 10:40:00,18.24,18.26,18.19,18.2,1080000.0,13.4599,13.4747,13.423,13.4304,1080000.0
2009-03-26 10:50:00,18.2,18.24,18.15,18.22,1244900.0,13.4304,13.4599,13.3935,13.4452,1244900.0
2009-03-26 11:00:00,18.22,18.29,18.2,18.27,1219000.0,13.4452,13.4968,13.4304,13.4821,1219000.0
2009-03-26 11:10:00,18.28,18.28,18.21,18.21,1019100.0,13.4895,13.4895,13.4378,13.4378,1019100.0
2009-03-26 11:20:00,18.21,18.31,18.2,18.25,1937800.0,13.4378,13.5116,13.4304,13.4673,1937800.0
2009-03-26 11:30:00,18.25,18.35,18.24,18.32,1214400.0,13.4673,13.5411,13.4599,13.519,1214400.0
2009-03-26 11:40:00,18.32,18.34,18.3,18.33,902100.0,13.519,13.5337,13.5042,13.5264,902100.0
2009-03-26 11:50:00,18.33,18.34,18.26,18.33,732200.0,13.5264,13.5337,13.4747,13.5264,732200.0
2009-03-26 12:00:00,18.34,18.36,18.31,18.35,1214000.0,13.5337,13.5485,13.5116,13.5411,1214000.0
2009-03-26 12:10:00,18.35,18.35,18.27,18.33,860100.0,13.5411,13.5411,13.4821,13.5264,860100.0
2009-03-26 12:20:00,18.34,18.36,18.32,18.35,852100.0,13.5337,13.5485,13.519,13.5411,852100.0
2009-03-26 12:30:00,18.34,18.35,18.3,18.35,559300.0,13.5337,13.5411,13.5042,13.5411,559300.0
2009-03-26 12:40:00,18.35,18.35,18.25,18.28,488400.0,13.5411,13.5411,13.4673,13.4895,488400.0
2009-03-26 12:50:00,18.28,18.31,18.26,18.29,954700.0,13.4895,13.5116,13.4747,13.4968,954700.0
2009-03-26 13:00:00,18.29,18.45,18.28,18.44,1196100.0,13.4968,13.6149,13.4895,13.6075,1196100.0
2009-03-26 13:10:00,18.44,18.45,18.4,18.45,768300.0,13.6075,13.6149,13.578,13.6149,768300.0
2009-03-26 13:20:00,18.45,18.54,18.44,18.51,1374900.0,13.6149,13.6813,13.6075,13.6592,1374900.0
2009-03-26 13:30:00,18.51,18.53,18.48,18.49,656000.0,13.6592,13.6739,13.637,13.6444,656000.0
2009-03-26 13:40:00,18.49,18.53,18.46,18.47,1761000.0,13.6444,13.6739,13.6223,13.6297,1761000.0
2009-03-26 13:50:00,18.48,18.54,18.46,18.51,1076600.0,13.637,13.6813,13.6223,13.6592,1076600.0
2009-03-26 14:00:00,18.51,18.59,18.49,18.5,1393500.0,13.6592,13.7182,13.6444,13.6518,1393500.0
2009-03-26 14:10:00,18.5,18.54,18.47,18.49,978700.0,13.6518,13.6813,13.6297,13.6444,978700.0
2009-03-26 14:20:00,18.49,18.58,18.45,18.47,1207300.0,13.6444,13.7108,13.6149,13.6297,1207300.0
2009-03-26 14:30:00,18.46,18.49,18.39,18.45,927200.0,13.6223,13.6444,13.5706,13.6149,927200.0
2009-03-26 14:40:00,18.44,18.5,18.4,18.46,997800.0,13.6075,13.6518,13.578,13.6223,997800.0
2009-03-26 14:50:00,18.46,18.47,18.37,18.38,1249500.0,13.6223,13.6297,13.5559,13.5633,1249500.0
2009-03-26 15:00:00,18.37,18.48,18.36,18.44,1989700.0,13.5559,13.637,13.5485,13.6075,1989700.0
2009-03-26 15:10:00,18.44,18.46,18.35,18.4,1395900.0,13.6075,13.6223,13.5411,13.578,1395900.0
2009-03-26 15:20:00,18.4,18.54,18.4,18.53,1349700.0,13.578,13.6813,13.578,13.6739,1349700.0
2009-03-26 15:30:00,18.53,18.59,18.5,18.59,2068300.0,13.6739,13.7182,13.6518,13.7182,2068300.0
2009-03-26 15:40:00,18.59,18.7,18.58,18.67,2802800.0,13.7182,13.7994,13.7108,13.7773,2802800.0
2009-03-26 15:50:00,18.67,18.88,18.63,18.79,5914600.0,13.7773,13.9322,13.7477,13.8658,5914600.0
2009-03-27 09:30:00,18.55,18.61,18.34,18.37,2473700.0,13.6887,13.733,13.5337,13.5559,2473700.0
2009-03-27 09:40:00,18.37,18.43,18.24,18.28,1674200.0,13.5559,13.6001,13.4599,13.4895,1674200.0
2009-03-27 09:50:00,18.27,18.32,18.25,18.29,1344300.0,13.4821,13.519,13.4673,13.4968,1344300.0
2009-03-27 10:00:00,18.29,18.34,18.18,18.18,1139400.0,13.4968,13.5337,13.4157,13.4157,1139400.0
2009-03-27 10:10:00,18.18,18.2,18.1,18.12,1255600.0,13.4157,13.4304,13.3566,13.3714,1255600.0
2009-03-27 10:20:00,18.11,18.22,18.11,18.21,1074500.0,13.364,13.4452,13.364,13.4378,1074500.0
2009-03-27 10:30:00,18.2,18.24,18.15,18.2,1028700.0,13.4304,13.4599,13.3935,13.4304,1028700.0
2009-03-27 10:40:00,18.19,18.21,18.15,18.15,1262200.0,13.423,13.4378,13.3935,13.3935,1262200.0
2009-03-27 10:50:00,18.15,18.2,18.15,18.16,956800.0,13.3935,13.4304,13.3935,13.4009,956800.0
2009-03-27 11:00:00,18.15,18.19,18.1,18.14,1095700.0,13.3935,13.423,13.3566,13.3861,1095700.0
2009-03-27 11:10:00,18.14,18.19,18.1,18.15,658600.0,13.3861,13.423,13.3566,13.3935,658600.0
2009-03-27 11:20:00,18.15,18.2,18.14,18.16,644500.0,13.3935,13.4304,13.3861,13.4009,644500.0
2009-03-27 11:30:00,18.16,18.24,18.13,18.23,1111400.0,13.4009,13.4599,13.3788,13.4526,1111400.0
2009-03-27 11:40:00,18.22,18.33,18.21,18.27,1452400.0,13.4452,13.5264,13.4378,13.4821,1452400.0
2009-03-27 11:50:00,18.27,18.34,18.27,18.32,845500.0,13.4821,13.5337,13.4821,13.519,845500.0
2009-03-27 12:00:00,18.32,18.4,18.31,18.4,1439200.0,13.519,13.578,13.5116,13.578,1439200.0
2009-03-27 12:10:00,18.39,18.4,18.15,18.34,1221400.0,13.5706,13.578,13.3935,13.5337,1221400.0
2009-03-27 12:20:00,18.34,18.34,18.28,18.33,765700.0,13.5337,13.5337,13.4895,13.5264,765700.0
2009-03-27 12:30:00,18.33,18.34,18.27,18.3,754500.0,13.5264,13.5337,13.4821,13.5042,754500.0
2009-03-27 12:40:00,18.29,18.38,18.29,18.34,438600.0,13.4968,13.5633,13.4968,13.5337,438600.0
2009-03-27 12:50:00,18.33,18.36,18.23,18.25,534500.0,13.5264,13.5485,13.4526,13.4673,534500.0
2009-03-27 13:00:00,18.25,18.27,18.18,18.19,1141000.0,13.4673,13.4821,13.4157,13.423,1141000.0
2009-03-27 13:10:00,18.19,18.28,18.18,18.26,840000.0,13.423,13.4895,13.4157,13.4747,840000.0
2009-03-27 13:20:00,18.25,18.32,18.25,18.29,748400.0,13.4673,13.519,13.4673,13.4968,748400.0
2009-03-27 13:30:00,18.29,18.34,18.25,18.27,576200.0,13.4968,13.5337,13.4673,13.4821,576200.0
2009-03-27 13:40:00,18.26,18.27,18.17,18.18,972400.0,13.4747,13.4821,13.4083,13.4157,972400.0
2009-03-27 13:50:00,18.17,18.2,18.12,18.2,1018900.0,13.4083,13.4304,13.3714,13.4304,1018900.0
2009-03-27 14:00:00,18.2,18.24,18.17,18.22,962300.0,13.4304,13.4599,13.4083,13.4452,962300.0
2009-03-27 14:10:00,18.22,18.27,18.19,18.26,723500.0,13.4452,13.4821,13.423,13.4747,723500.0
2009-03-27 14:20:00,18.26,18.34,18.24,18.25,895400.0,13.4747,13.5337,13.4599,13.4673,895400.0
2009-03-27 14:30:00,18.25,18.27,18.19,18.2,935400.0,13.4673,13.4821,13.423,13.4304,935400.0
2009-03-27 14:40:00,18.21,18.25,18.12,18.17,843600.0,13.4378,13.4673,13.3714,13.4083,843600.0
2009-03-27 14:50:00,18.16,18.23,18.14,18.22,818600.0,13.4009,13.4526,13.3861,13.4452,818600.0
2009-03-27 15:00:00,18.21,18.33,18.21,18.24,1119000.0,13.4378,13.5264,13.4378,13.4599,1119000.0
2009-03-27 15:10:00,18.24,18.25,18.16,18.2,810700.0,13.4599,13.4673,13.4009,13.4304,810700.0
2009-03-27 15:20:00,18.2,18.21,18.12,18.14,1087600.0,13.4304,13.4378,13.3714,13.3861,1087600.0
2009-03-27 15:30:00,18.13,18.16,18.08,18.1,1484200.0,13.3788,13.4009,13.3419,13.3566,1484200.0
2009-03-27 15:40:00,18.1,18.18,18.07,18.13,1676000.0,13.3566,13.4157,13.3345,13.3788,1676000.0
2009-03-27 15:50:00,18.13,18.18,18.05,18.13,3875500.0,13.3788,13.4157,13.3197,13.3788,3875500.0
2009-03-30 09:30:00,17.75,17.76,17.48,17.53,3522600.0,13.0984,13.1057,12.8991,12.936,3522600.0
2009-03-30 09:40:00,17.52,17.54,17.39,17.45,1995600.0,12.9286,12.9434,12.8327,12.877,1995600.0
2009-03-30 09:50:00,17.45,17.45,17.33,17.44,1351200.0,12.877,12.877,12.7884,12.8696,1351200.0
2009-03-30 10:00:00,17.45,17.51,17.42,17.5,1394800.0,12.877,12.9212,12.8548,12.9139,1394800.0
2009-03-30 10:10:00,17.49,17.54,17.44,17.45,1414400.0,12.9065,12.9434,12.8696,12.877,1414400.0
2009-03-30 10:20:00,17.45,17.51,17.43,17.51,1248500.0,12.877,12.9212,12.8622,12.9212,1248500.0
2009-03-30 10:30:00,17.51,17.52,17.44,17.48,1338700.0,12.9212,12.9286,12.8696,12.8991,1338700.0
2009-03-30 10:40:00,17.48,17.49,17.43,17.47,803900.0,12.8991,12.9065,12.8622,12.8917,803900.0
2009-03-30 10:50:00,17.48,17.51,17.41,17.41,1368300.0,12.8991,12.9212,12.8475,12.8475,1368300.0
2009-03-30 11:00:00,17.42,17.43,17.38,17.42,1557000.0,12.8548,12.8622,12.8253,12.8548,1557000.0
2009-03-30 11:10:00,17.43,17.47,17.39,17.42,1241300.0,12.8622,12.8917,12.8327,12.8548,1241300.0
2009-03-30 11:20:00,17.41,17.43,17.33,17.34,1176500.0,12.8475,12.8622,12.7884,12.7958,1176500.0
2009-03-30 11:30:00,17.34,17.37,17.27,17.37,1284900.0,12.7958,12.8179,12.7441,12.8179,1284900.0
2009-03-30 11:40:00,17.37,17.44,17.36,17.43,891500.0,12.8179,12.8696,12.8106,12.8622,891500.0
2009-03-30 11:50:00,17.43,17.44,17.36,17.39,550500.0,12.8622,12.8696,12.8106,12.8327,550500.0
2009-03-30 12:00:00,17.39,17.42,17.39,17.41,539000.0,12.8327,12.8548,12.8327,12.8475,539000.0
2009-03-30 12:10:00,17.42,17.45,17.38,17.44,699200.0,12.8548,12.877,12.8253,12.8696,699200.0
2009-03-30 12:20:00,17.44,17.51,17.44,17.5,1245100.0,12.8696,12.9212,12.8696,12.9139,1245100.0
2009-03-30 12:30:00,17.5,17.54,17.47,17.52,826700.0,12.9139,12.9434,12.8917,12.9286,826700.0
2009-03-30 12:40:00,17.52,17.53,17.47,17.48,628100.0,12.9286,12.936,12.8917,12.8991,628100.0
2009-03-30 12:50:00,17.49,17.5,17.43,17.44,436800.0,12.9065,12.9139,12.8622,12.8696,436800.0
2009-03-30 13:00:00,17.44,17.45,17.41,17.42,365300.0,12.8696,12.877,12.8475,12.8548,365300.0
2009-03-30 13:10:00,17.42,17.43,17.39,17.4,540600.0,12.8548,12.8622,12.8327,12.8401,540600.0
2009-03-30 13:20:00,17.4,17.45,17.38,17.42,636300.0,12.8401,12.877,12.8253,12.8548,636300.0
2009-03-30 13:30:00,17.42,17.45,17.34,17.4,589700.0,12.8548,12.877,12.7958,12.8401,589700.0
2009-03-30 13:40:00,17.41,17.44,17.35,17.41,1080600.0,12.8475,12.8696,12.8032,12.8475,1080600.0
2009-03-30 13:50:00,17.41,17.45,17.39,17.44,596600.0,12.8475,12.877,12.8327,12.8696,596600.0
2009-03-30 14:00:00,17.44,17.47,17.42,17.45,470100.0,12.8696,12.8917,12.8548,12.877,470100.0
2009-03-30 14:10:00,17.45,17.52,17.45,17.51,580400.0,12.877,12.9286,12.877,12.9212,580400.0
2009-03-30 14:20:00,17.5,17.52,17.45,17.47,681600.0,12.9139,12.9286,12.877,12.8917,681600.0
2009-03-30 14:30:00,17.47,17.51,17.44,17.46,544600.0,12.8917,12.9212,12.8696,12.8844,544600.0
2009-03-30 14:40:00,17.47,17.47,17.39,17.42,1125200.0,12.8917,12.8917,12.8327,12.8548,1125200.0
2009-03-30 14:50:00,17.43,17.46,17.34,17.34,812000.0,12.8622,12.8844,12.7958,12.7958,812000.0
2009-03-30 15:00:00,17.35,17.43,17.34,17.41,1134300.0,12.8032,12.8622,12.7958,12.8475,1134300.0
2009-03-30 15:10:00,17.42,17.49,17.4,17.43,1038700.0,12.8548,12.9065,12.8401,12.8622,1038700.0
2009-03-30 15:20:00,17.43,17.5,17.43,17.45,836900.0,12.8622,12.9139,12.8622,12.877,836900.0
2009-03-30 15:30:00,17.45,17.53,17.44,17.46,1465200.0,12.877,12.936,12.8696,12.8844,1465200.0
2009-03-30 15:40:00,17.47,17.52,17.42,17.44,2131700.0,12.8917,12.9286,12.8548,12.8696,2131700.0
2009-03-30 15:50:00,17.44,17.61,17.44,17.49,3859200.0,12.8696,12.995,12.8696,12.9065,3859200.0
2009-03-31 09:30:00,17.82,18.23,17.78,18.18,3504600.0,13.15,13.4526,13.1205,13.4157,3504600.0
2009-03-31 09:40:00,18.18,18.27,18.05,18.26,2374700.0,13.4157,13.4821,13.3197,13.4747,2374700.0
2009-03-31 09:50:00,18.26,18.4,18.2,18.26,2989700.0,13.4747,13.578,13.4304,13.4747,2989700.0
2009-03-31 10:00:00,18.26,18.42,18.22,18.3,2082100.0,13.4747,13.5928,13.4452,13.5042,2082100.0
2009-03-31 10:10:00,18.29,18.33,18.17,18.33,2027600.0,13.4968,13.5264,13.4083,13.5264,2027600.0
2009-03-31 10:20:00,18.33,18.45,18.27,18.45,1852700.0,13.5264,13.6149,13.4821,13.6149,1852700.0
2009-03-31 10:30:00,18.45,18.53,18.43,18.46,2382200.0,13.6149,13.6739,13.6001,13.6223,2382200.0
2009-03-31 10:40:00,18.46,18.56,18.44,18.53,1975300.0,13.6223,13.6961,13.6075,13.6739,1975300.0
2009-03-31 10:50:00,18.52,18.54,18.36,18.38,2031000.0,13.6666,13.6813,13.5485,13.5633,2031000.0
2009-03-31 11:00:00,18.39,18.49,18.38,18.49,1312300.0,13.5706,13.6444,13.5633,13.6444,1312300.0
2009-03-31 11:10:00,18.49,18.52,18.47,18.5,1277000.0,13.6444,13.6666,13.6297,13.6518,1277000.0
2009-03-31 11:20:00,18.5,18.53,18.45,18.49,1045100.0,13.6518,13.6739,13.6149,13.6444,1045100.0
2009-03-31 11:30:00,18.49,18.51,18.46,18.51,545300.0,13.6444,13.6592,13.6223,13.6592,545300.0
2009-03-31 11:40:00,18.51,18.57,18.48,18.52,1428900.0,13.6592,13.7035,13.637,13.6666,1428900.0
2009-03-31 11:50:00,18.53,18.56,18.47,18.47,1262500.0,13.6739,13.6961,13.6297,13.6297,1262500.0
2009-03-31 12:00:00,18.48,18.48,18.43,18.46,660700.0,13.637,13.637,13.6001,13.6223,660700.0
2009-03-31 12:10:00,18.46,18.49,18.44,18.49,2154100.0,13.6223,13.6444,13.6075,13.6444,2154100.0
2009-03-31 12:20:00,18.49,18.49,18.45,18.47,1368700.0,13.6444,13.6444,13.6149,13.6297,1368700.0
2009-03-31 12:30:00,18.48,18.5,18.45,18.49,1146500.0,13.637,13.6518,13.6149,13.6444,1146500.0
2009-03-31 12:40:00,18.49,18.58,18.48,18.58,1341700.0,13.6444,13.7108,13.637,13.7108,1341700.0
2009-03-31 12:50:00,18.58,18.58,18.54,18.56,917300.0,13.7108,13.7108,13.6813,13.6961,917300.0
2009-03-31 13:00:00,18.55,18.65,18.54,18.63,1251600.0,13.6887,13.7625,13.6813,13.7477,1251600.0
2009-03-31 13:10:00,18.63,18.65,18.58,18.6,1078600.0,13.7477,13.7625,13.7108,13.7256,1078600.0
2009-03-31 13:20:00,18.6,18.64,18.58,18.61,958200.0,13.7256,13.7551,13.7108,13.733,958200.0
2009-03-31 13:30:00,18.61,18.65,18.59,18.59,888000.0,13.733,13.7625,13.7182,13.7182,888000.0
2009-03-31 13:40:00,18.59,18.61,18.57,18.57,878100.0,13.7182,13.733,13.7035,13.7035,878100.0
2009-03-31 13:50:00,18.59,18.67,18.53,18.6,2037900.0,13.7182,13.7773,13.6739,13.7256,2037900.0
2009-03-31 14:00:00,18.6,18.64,18.57,18.59,2044000.0,13.7256,13.7551,13.7035,13.7182,2044000.0
2009-03-31 14:10:00,18.6,18.7,18.59,18.67,1176700.0,13.7256,13.7994,13.7182,13.7773,1176700.0
2009-03-31 14:20:00,18.67,18.73,18.64,18.65,2148600.0,13.7773,13.8215,13.7551,13.7625,2148600.0
2009-03-31 14:30:00,18.66,18.75,18.65,18.74,1503000.0,13.7699,13.8363,13.7625,13.8289,1503000.0
2009-03-31 14:40:00,18.75,18.79,18.73,18.73,1661800.0,13.8363,13.8658,13.8215,13.8215,1661800.0
2009-03-31 14:50:00,18.74,18.78,18.68,18.68,1452700.0,13.8289,13.8584,13.7846,13.7846,1452700.0
2009-03-31 15:00:00,18.69,18.74,18.68,18.72,2754500.0,13.792,13.8289,13.7846,13.8142,2754500.0
2009-03-31 15:10:00,18.71,18.73,18.66,18.7,1846600.0,13.8068,13.8215,13.7699,13.7994,1846600.0
2009-03-31 15:20:00,18.7,18.75,18.67,18.73,2347200.0,13.7994,13.8363,13.7773,13.8215,2347200.0
2009-03-31 15:30:00,18.74,18.74,18.51,18.61,5138800.0,13.8289,13.8289,13.6592,13.733,5138800.0
2009-03-31 15:40:00,18.61,18.62,18.45,18.45,5930700.0,13.733,13.7404,13.6149,13.6149,5930700.0
2009-03-31 15:50:00,18.46,18.54,18.3,18.34,11475300.0,13.6223,13.6813,13.5042,13.5337,11475300.0
2009-04-01 09:30:00,18.24,18.34,18.18,18.33,3242600.0,13.4599,13.5337,13.4157,13.5264,3242600.0
2009-04-01 09:40:00,18.33,18.52,18.33,18.46,2876600.0,13.5264,13.6666,13.5264,13.6223,2876600.0
2009-04-01 09:50:00,18.47,18.58,18.41,18.53,2928700.0,13.6297,13.7108,13.5854,13.6739,2928700.0
2009-04-01 10:00:00,18.53,18.64,18.52,18.62,2826700.0,13.6739,13.7551,13.6666,13.7404,2826700.0
2009-04-01 10:10:00,18.62,18.8,18.62,18.75,2397500.0,13.7404,13.8732,13.7404,13.8363,2397500.0
2009-04-01 10:20:00,18.75,18.82,18.7,18.75,2416600.0,13.8363,13.8879,13.7994,13.8363,2416600.0
2009-04-01 10:30:00,18.75,18.85,18.73,18.85,1566100.0,13.8363,13.9101,13.8215,13.9101,1566100.0
2009-04-01 10:40:00,18.84,18.93,18.8,18.81,2639200.0,13.9027,13.9691,13.8732,13.8806,2639200.0
2009-04-01 10:50:00,18.8,18.9,18.8,18.88,2018100.0,13.8732,13.947,13.8732,13.9322,2018100.0
2009-04-01 11:00:00,18.88,18.91,18.82,18.84,2087300.0,13.9322,13.9544,13.8879,13.9027,2087300.0
2009-04-01 11:10:00,18.84,18.9,18.81,18.86,1361500.0,13.9027,13.947,13.8806,13.9175,1361500.0
2009-04-01 11:20:00,18.86,18.97,18.85,18.96,1200600.0,13.9175,13.9986,13.9101,13.9913,1200600.0
2009-04-01 11:30:00,18.96,19.04,18.9,19.04,3162900.0,13.9913,14.0503,13.947,14.0503,3162900.0
2009-04-01 11:40:00,19.04,19.09,18.9,19.01,2715800.0,14.0503,14.0872,13.947,14.0282,2715800.0
2009-04-01 11:50:00,19.0,19.11,19.0,19.03,1913100.0,14.0208,14.1019,14.0208,14.0429,1913100.0
2009-04-01 12:00:00,19.04,19.2,19.04,19.15,2286900.0,14.0503,14.1684,14.0503,14.1315,2286900.0
2009-04-01 12:10:00,19.15,19.19,19.1,19.12,1666900.0,14.1315,14.161,14.0946,14.1093,1666900.0
2009-04-01 12:20:00,19.12,19.17,19.09,19.15,1588600.0,14.1093,14.1462,14.0872,14.1315,1588600.0
2009-04-01 12:30:00,19.15,19.2,19.15,19.18,2478800.0,14.1315,14.1684,14.1315,14.1536,2478800.0
2009-04-01 12:40:00,19.17,19.25,19.17,19.24,2626300.0,14.1462,14.2053,14.1462,14.1979,2626300.0
2009-04-01 12:50:00,19.24,19.25,19.11,19.12,2699700.0,14.1979,14.2053,14.1019,14.1093,2699700.0
2009-04-01 13:00:00,19.12,19.22,19.11,19.11,1596900.0,14.1093,14.1831,14.1019,14.1019,1596900.0
2009-04-01 13:10:00,19.11,19.13,19.08,19.11,1755700.0,14.1019,14.1167,14.0798,14.1019,1755700.0
2009-04-01 13:20:00,19.11,19.16,19.09,19.15,1019400.0,14.1019,14.1388,14.0872,14.1315,1019400.0
2009-04-01 13:30:00,19.15,19.18,19.07,19.16,1470800.0,14.1315,14.1536,14.0724,14.1388,1470800.0
2009-04-01 13:40:00,19.16,19.18,19.1,19.1,999400.0,14.1388,14.1536,14.0946,14.0946,999400.0
2009-04-01 13:50:00,19.11,19.24,19.1,19.22,1885000.0,14.1019,14.1979,14.0946,14.1831,1885000.0
2009-04-01 14:00:00,19.21,19.32,19.19,19.28,2122500.0,14.1757,14.2569,14.161,14.2274,2122500.0
2009-04-01 14:10:00,19.28,19.31,19.25,19.27,1403300.0,14.2274,14.2495,14.2053,14.22,1403300.0
2009-04-01 14:20:00,19.27,19.28,19.21,19.25,1248500.0,14.22,14.2274,14.1757,14.2053,1248500.0
2009-04-01 14:30:00,19.24,19.36,19.23,19.3,2346000.0,14.1979,14.2864,14.1905,14.2422,2346000.0
2009-04-01 14:40:00,19.3,19.3,19.16,19.2,1299900.0,14.2422,14.2422,14.1388,14.1684,1299900.0
2009-04-01 14:50:00,19.2,19.26,19.2,19.21,1847600.0,14.1684,14.2126,14.1684,14.1757,1847600.0
2009-04-01 15:00:00,19.21,19.24,19.04,19.05,4169300.0,14.1757,14.1979,14.0503,14.0577,4169300.0
2009-04-01 15:10:00,19.05,19.08,19.0,19.04,3231900.0,14.0577,14.0798,14.0208,14.0503,3231900.0
2009-04-01 15:20:00,19.03,19.11,19.01,19.09,1710700.0,14.0429,14.1019,14.0282,14.0872,1710700.0
2009-04-01 15:30:00,19.08,19.23,19.04,19.22,2898600.0,14.0798,14.1905,14.0503,14.1831,2898600.0
2009-04-01 15:40:00,19.21,19.28,19.19,19.23,3200000.0,14.1757,14.2274,14.161,14.1905,3200000.0
2009-04-01 15:50:00,19.24,19.3,19.16,19.29,6424500.0,14.1979,14.2422,14.1388,14.2348,6424500.0
2009-04-02 09:30:00,19.52,19.6,19.38,19.56,5348900.0,14.4045,14.4635,14.3012,14.434,5348900.0
2009-04-02 09:40:00,19.56,19.77,19.56,19.73,3158000.0,14.434,14.589,14.434,14.5595,3158000.0
2009-04-02 09:50:00,19.73,19.76,19.6,19.67,3821800.0,14.5595,14.5816,14.4635,14.5152,3821800.0
2009-04-02 10:00:00,19.66,19.8,19.66,19.79,2860400.0,14.5078,14.6111,14.5078,14.6037,2860400.0
2009-04-02 10:10:00,19.79,19.88,19.69,19.82,2831500.0,14.6037,14.6702,14.5299,14.6259,2831500.0
2009-04-02 10:20:00,19.82,19.85,19.73,19.78,2887800.0,14.6259,14.648,14.5595,14.5964,2887800.0
2009-04-02 10:30:00,19.79,19.79,19.73,19.73,2643300.0,14.6037,14.6037,14.5595,14.5595,2643300.0
2009-04-02 10:40:00,19.73,19.78,19.66,19.76,2973000.0,14.5595,14.5964,14.5078,14.5816,2973000.0
2009-04-02 10:50:00,19.77,19.83,19.71,19.73,2433100.0,14.589,14.6333,14.5447,14.5595,2433100.0
2009-04-02 11:00:00,19.72,19.74,19.67,19.68,2983500.0,14.5521,14.5668,14.5152,14.5226,2983500.0
2009-04-02 11:10:00,19.69,19.81,19.68,19.79,2304900.0,14.5299,14.6185,14.5226,14.6037,2304900.0
2009-04-02 11:20:00,19.78,19.79,19.7,19.7,996600.0,14.5964,14.6037,14.5373,14.5373,996600.0
2009-04-02 11:30:00,19.7,19.71,19.6,19.67,2148300.0,14.5373,14.5447,14.4635,14.5152,2148300.0
2009-04-02 11:40:00,19.67,19.69,19.57,19.62,1576000.0,14.5152,14.5299,14.4414,14.4783,1576000.0
2009-04-02 11:50:00,19.62,19.68,19.57,19.66,1261300.0,14.4783,14.5226,14.4414,14.5078,1261300.0
2009-04-02 12:00:00,19.66,19.74,19.65,19.73,1304500.0,14.5078,14.5668,14.5004,14.5595,1304500.0
2009-04-02 12:10:00,19.73,19.82,19.72,19.8,961300.0,14.5595,14.6259,14.5521,14.6111,961300.0
2009-04-02 12:20:00,19.81,19.86,19.79,19.83,1287600.0,14.6185,14.6554,14.6037,14.6333,1287600.0
2009-04-02 12:30:00,19.84,19.89,19.83,19.84,1095100.0,14.6406,14.6775,14.6333,14.6406,1095100.0
2009-04-02 12:40:00,19.84,19.85,19.72,19.72,1905700.0,14.6406,14.648,14.5521,14.5521,1905700.0
2009-04-02 12:50:00,19.72,19.78,19.63,19.63,1564900.0,14.5521,14.5964,14.4857,14.4857,1564900.0
2009-04-02 13:00:00,19.63,19.67,19.54,19.57,2292600.0,14.4857,14.5152,14.4193,14.4414,2292600.0
2009-04-02 13:10:00,19.56,19.58,19.5,19.52,1719800.0,14.434,14.4488,14.3897,14.4045,1719800.0
2009-04-02 13:20:00,19.52,19.6,19.5,19.54,1707300.0,14.4045,14.4635,14.3897,14.4193,1707300.0
2009-04-02 13:30:00,19.54,19.59,19.39,19.43,2460600.0,14.4193,14.4562,14.3086,14.3381,2460600.0
2009-04-02 13:40:00,19.43,19.47,19.36,19.37,2846700.0,14.3381,14.3676,14.2864,14.2938,2846700.0
2009-04-02 13:50:00,19.37,19.46,19.3,19.38,3313600.0,14.2938,14.3602,14.2422,14.3012,3313600.0
2009-04-02 14:00:00,19.37,19.44,19.36,19.39,1943800.0,14.2938,14.3455,14.2864,14.3086,1943800.0
2009-04-02 14:10:00,19.4,19.46,19.38,19.41,1004100.0,14.3159,14.3602,14.3012,14.3233,1004100.0
2009-04-02 14:20:00,19.41,19.5,19.4,19.49,1075400.0,14.3233,14.3897,14.3159,14.3824,1075400.0
2009-04-02 14:30:00,19.5,19.53,19.43,19.45,1352300.0,14.3897,14.4119,14.3381,14.3528,1352300.0
2009-04-02 14:40:00,19.45,19.55,19.43,19.5,1616300.0,14.3528,14.4266,14.3381,14.3897,1616300.0
2009-04-02 14:50:00,19.5,19.51,19.39,19.41,1502700.0,14.3897,14.3971,14.3086,14.3233,1502700.0
2009-04-02 15:00:00,19.42,19.49,19.33,19.39,1797300.0,14.3307,14.3824,14.2643,14.3086,1797300.0
2009-04-02 15:10:00,19.39,19.43,19.34,19.35,1668500.0,14.3086,14.3381,14.2717,14.2791,1668500.0
2009-04-02 15:20:00,19.35,19.38,19.3,19.34,2422000.0,14.2791,14.3012,14.2422,14.2717,2422000.0
2009-04-02 15:30:00,19.34,19.36,19.17,19.19,2787300.0,14.2717,14.2864,14.1462,14.161,2787300.0
2009-04-02 15:40:00,19.19,19.26,19.01,19.12,4804300.0,14.161,14.2126,14.0282,14.1093,4804300.0
2009-04-02 15:50:00,19.12,19.24,19.0,19.18,6828500.0,14.1093,14.1979,14.0208,14.1536,6828500.0
2009-04-03 09:30:00,19.13,19.15,18.9,18.97,3641000.0,14.1167,14.1315,13.947,13.9986,3641000.0
2009-04-03 09:40:00,18.97,19.03,18.86,18.86,3932700.0,13.9986,14.0429,13.9175,13.9175,3932700.0
2009-04-03 09:50:00,18.86,18.86,18.7,18.75,2450600.0,13.9175,13.9175,13.7994,13.8363,2450600.0
2009-04-03 10:00:00,18.75,18.77,18.61,18.67,3467500.0,13.8363,13.851,13.733,13.7773,3467500.0
2009-04-03 10:10:00,18.68,18.74,18.65,18.72,2544900.0,13.7846,13.8289,13.7625,13.8142,2544900.0
2009-04-03 10:20:00,18.71,18.74,18.62,18.62,1906500.0,13.8068,13.8289,13.7404,13.7404,1906500.0
2009-04-03 10:30:00,18.62,18.65,18.5,18.56,3026700.0,13.7404,13.7625,13.6518,13.6961,3026700.0
2009-04-03 10:40:00,18.57,18.6,18.55,18.6,1704400.0,13.7035,13.7256,13.6887,13.7256,1704400.0
2009-04-03 10:50:00,18.59,18.62,18.55,18.56,1758400.0,13.7182,13.7404,13.6887,13.6961,1758400.0
2009-04-03 11:00:00,18.56,18.62,18.52,18.55,2787400.0,13.6961,13.7404,13.6666,13.6887,2787400.0
2009-04-03 11:10:00,18.55,18.58,18.43,18.58,1749600.0,13.6887,13.7108,13.6001,13.7108,1749600.0
2009-04-03 11:20:00,18.58,18.61,18.57,18.6,2325900.0,13.7108,13.733,13.7035,13.7256,2325900.0
2009-04-03 11:30:00,18.6,18.68,18.59,18.67,1169500.0,13.7256,13.7846,13.7182,13.7773,1169500.0
2009-04-03 11:40:00,18.67,18.67,18.6,18.67,1762300.0,13.7773,13.7773,13.7256,13.7773,1762300.0
2009-04-03 11:50:00,18.67,18.72,18.65,18.66,1046300.0,13.7773,13.8142,13.7625,13.7699,1046300.0
2009-04-03 12:00:00,18.66,18.75,18.65,18.74,1676200.0,13.7699,13.8363,13.7625,13.8289,1676200.0
2009-04-03 12:10:00,18.74,18.88,18.74,18.8,2395900.0,13.8289,13.9322,13.8289,13.8732,2395900.0
2009-04-03 12:20:00,18.8,18.82,18.74,18.81,1660100.0,13.8732,13.8879,13.8289,13.8806,1660100.0
2009-04-03 12:30:00,18.82,18.86,18.8,18.83,1028900.0,13.8879,13.9175,13.8732,13.8953,1028900.0
2009-04-03 12:40:00,18.82,18.86,18.78,18.79,886700.0,13.8879,13.9175,13.8584,13.8658,886700.0
2009-04-03 12:50:00,18.78,18.8,18.72,18.75,1292500.0,13.8584,13.8732,13.8142,13.8363,1292500.0
2009-04-03 13:00:00,18.74,18.81,18.74,18.78,1457800.0,13.8289,13.8806,13.8289,13.8584,1457800.0
2009-04-03 13:10:00,18.78,18.78,18.74,18.77,982700.0,13.8584,13.8584,13.8289,13.851,982700.0
2009-04-03 13:20:00,18.76,18.77,18.65,18.73,1395100.0,13.8437,13.851,13.7625,13.8215,1395100.0
2009-04-03 13:30:00,18.74,18.77,18.71,18.76,717200.0,13.8289,13.851,13.8068,13.8437,717200.0
2009-04-03 13:40:00,18.75,18.76,18.7,18.75,701700.0,13.8363,13.8437,13.7994,13.8363,701700.0
2009-04-03 13:50:00,18.75,18.79,18.72,18.77,1169100.0,13.8363,13.8658,13.8142,13.851,1169100.0
2009-04-03 14:00:00,18.78,18.8,18.68,18.69,1024300.0,13.8584,13.8732,13.7846,13.792,1024300.0
2009-04-03 14:10:00,18.7,18.74,18.69,18.72,833200.0,13.7994,13.8289,13.792,13.8142,833200.0
2009-04-03 14:20:00,18.72,18.81,18.71,18.8,1285800.0,13.8142,13.8806,13.8068,13.8732,1285800.0
2009-04-03 14:30:00,18.8,18.82,18.74,18.76,1536200.0,13.8732,13.8879,13.8289,13.8437,1536200.0
2009-04-03 14:40:00,18.75,18.8,18.73,18.73,1345300.0,13.8363,13.8732,13.8215,13.8215,1345300.0
2009-04-03 14:50:00,18.74,18.79,18.7,18.78,1507000.0,13.8289,13.8658,13.7994,13.8584,1507000.0
2009-04-03 15:00:00,18.79,18.79,18.66,18.68,1457800.0,13.8658,13.8658,13.7699,13.7846,1457800.0
2009-04-03 15:10:00,18.68,18.74,18.62,18.64,3279500.0,13.7846,13.8289,13.7404,13.7551,3279500.0
2009-04-03 15:20:00,18.63,18.64,18.56,18.57,1715100.0,13.7477,13.7551,13.6961,13.7035,1715100.0
2009-04-03 15:30:00,18.57,18.63,18.51,18.53,2451900.0,13.7035,13.7477,13.6592,13.6739,2451900.0
2009-04-03 15:40:00,18.53,18.65,18.52,18.6,3156300.0,13.6739,13.7625,13.6666,13.7256,3156300.0
2009-04-03 15:50:00,18.6,18.79,18.59,18.77,5191200.0,13.7256,13.8658,13.7182,13.851,5191200.0
2009-04-06 09:30:00,18.56,18.69,18.5,18.51,2093700.0,13.6961,13.792,13.6518,13.6592,2093700.0
2009-04-06 09:40:00,18.5,18.51,18.35,18.37,2216500.0,13.6518,13.6592,13.5411,13.5559,2216500.0
2009-04-06 09:50:00,18.36,18.41,18.26,18.38,1795800.0,13.5485,13.5854,13.4747,13.5633,1795800.0
2009-04-06 10:00:00,18.38,18.51,18.37,18.5,1802600.0,13.5633,13.6592,13.5559,13.6518,1802600.0
2009-04-06 10:10:00,18.5,18.5,18.34,18.42,1349800.0,13.6518,13.6518,13.5337,13.5928,1349800.0
2009-04-06 10:20:00,18.42,18.47,18.35,18.36,2009200.0,13.5928,13.6297,13.5411,13.5485,2009200.0
2009-04-06 10:30:00,18.35,18.46,18.33,18.45,749500.0,13.5411,13.6223,13.5264,13.6149,749500.0
2009-04-06 10:40:00,18.45,18.48,18.4,18.46,663500.0,13.6149,13.637,13.578,13.6223,663500.0
2009-04-06 10:50:00,18.47,18.5,18.43,18.46,667200.0,13.6297,13.6518,13.6001,13.6223,667200.0
2009-04-06 11:00:00,18.46,18.47,18.42,18.46,877900.0,13.6223,13.6297,13.5928,13.6223,877900.0
2009-04-06 11:10:00,18.46,18.5,18.43,18.49,865900.0,13.6223,13.6518,13.6001,13.6444,865900.0
2009-04-06 11:20:00,18.49,18.54,18.47,18.47,1379500.0,13.6444,13.6813,13.6297,13.6297,1379500.0
2009-04-06 11:30:00,18.48,18.51,18.45,18.46,570700.0,13.637,13.6592,13.6149,13.6223,570700.0
2009-04-06 11:40:00,18.45,18.46,18.36,18.37,798300.0,13.6149,13.6223,13.5485,13.5559,798300.0
2009-04-06 11:50:00,18.38,18.39,18.35,18.39,814200.0,13.5633,13.5706,13.5411,13.5706,814200.0
2009-04-06 12:00:00,18.39,18.48,18.38,18.48,761400.0,13.5706,13.637,13.5633,13.637,761400.0
2009-04-06 12:10:00,18.48,18.48,18.36,18.4,667000.0,13.637,13.637,13.5485,13.578,667000.0
2009-04-06 12:20:00,18.41,18.41,18.36,18.37,620000.0,13.5854,13.5854,13.5485,13.5559,620000.0
2009-04-06 12:30:00,18.38,18.38,18.35,18.37,482200.0,13.5633,13.5633,13.5411,13.5559,482200.0
2009-04-06 12:40:00,18.36,18.42,18.36,18.41,479400.0,13.5485,13.5928,13.5485,13.5854,479400.0
2009-04-06 12:50:00,18.41,18.41,18.38,18.4,1270100.0,13.5854,13.5854,13.5633,13.578,1270100.0
2009-04-06 13:00:00,18.4,18.43,18.38,18.38,1176000.0,13.578,13.6001,13.5633,13.5633,1176000.0
2009-04-06 13:10:00,18.38,18.44,18.37,18.39,534800.0,13.5633,13.6075,13.5559,13.5706,534800.0
2009-04-06 13:20:00,18.39,18.46,18.38,18.4,582600.0,13.5706,13.6223,13.5633,13.578,582600.0
2009-04-06 13:30:00,18.41,18.41,18.38,18.41,462900.0,13.5854,13.5854,13.5633,13.5854,462900.0
2009-04-06 13:40:00,18.4,18.56,18.4,18.55,1342100.0,13.578,13.6961,13.578,13.6887,1342100.0
2009-04-06 13:50:00,18.55,18.55,18.47,18.48,1058100.0,13.6887,13.6887,13.6297,13.637,1058100.0
2009-04-06 14:00:00,18.48,18.54,18.48,18.54,860700.0,13.637,13.6813,13.637,13.6813,860700.0
2009-04-06 14:10:00,18.53,18.56,18.46,18.5,865800.0,13.6739,13.6961,13.6223,13.6518,865800.0
2009-04-06 14:20:00,18.49,18.54,18.47,18.5,770800.0,13.6444,13.6813,13.6297,13.6518,770800.0
2009-04-06 14:30:00,18.5,18.54,18.45,18.47,954800.0,13.6518,13.6813,13.6149,13.6297,954800.0
2009-04-06 14:40:00,18.46,18.51,18.44,18.5,1067700.0,13.6223,13.6592,13.6075,13.6518,1067700.0
2009-04-06 14:50:00,18.49,18.59,18.49,18.56,1101900.0,13.6444,13.7182,13.6444,13.6961,1101900.0
2009-04-06 15:00:00,18.56,18.59,18.51,18.53,925300.0,13.6961,13.7182,13.6592,13.6739,925300.0
2009-04-06 15:10:00,18.53,18.62,18.46,18.59,1388500.0,13.6739,13.7404,13.6223,13.7182,1388500.0
2009-04-06 15:20:00,18.59,18.63,18.55,18.58,1371300.0,13.7182,13.7477,13.6887,13.7108,1371300.0
2009-04-06 15:30:00,18.58,18.63,18.53,18.53,1616100.0,13.7108,13.7477,13.6739,13.6739,1616100.0
2009-04-06 15:40:00,18.54,18.61,18.53,18.59,1594600.0,13.6813,13.733,13.6739,13.7182,1594600.0
2009-04-06 15:50:00,18.6,18.75,18.6,18.74,3384900.0,13.7256,13.8363,13.7256,13.8289,3384900.0
2009-04-07 09:30:00,18.77,19.0,18.75,18.91,5157200.0,13.851,14.0208,13.8363,13.9544,5157200.0
2009-04-07 09:40:00,18.91,19.04,18.9,19.02,3214300.0,13.9544,14.0503,13.947,14.0355,3214300.0
2009-04-07 09:50:00,19.03,19.14,19.02,19.09,2932500.0,14.0429,14.1241,14.0355,14.0872,2932500.0
2009-04-07 10:00:00,19.09,19.1,18.98,19.0,1740600.0,14.0872,14.0946,14.006,14.0208,1740600.0
2009-04-07 10:10:00,19.0,19.07,19.0,19.01,1341200.0,14.0208,14.0724,14.0208,14.0282,1341200.0
2009-04-07 10:20:00,19.01,19.1,19.01,19.07,1888700.0,14.0282,14.0946,14.0282,14.0724,1888700.0
2009-04-07 10:30:00,19.05,19.08,18.99,19.01,2040400.0,14.0577,14.0798,14.0134,14.0282,2040400.0
2009-04-07 10:40:00,19.02,19.05,18.96,19.02,1997100.0,14.0355,14.0577,13.9913,14.0355,1997100.0
2009-04-07 10:50:00,19.02,19.04,18.99,19.03,997200.0,14.0355,14.0503,14.0134,14.0429,997200.0
2009-04-07 11:00:00,19.03,19.04,18.99,19.01,869300.0,14.0429,14.0503,14.0134,14.0282,869300.0
2009-04-07 11:10:00,19.01,19.05,19.01,19.02,723800.0,14.0282,14.0577,14.0282,14.0355,723800.0
2009-04-07 11:20:00,19.02,19.04,18.99,19.03,685800.0,14.0355,14.0503,14.0134,14.0429,685800.0
2009-04-07 11:30:00,19.02,19.06,18.99,19.0,1025800.0,14.0355,14.065,14.0134,14.0208,1025800.0
2009-04-07 11:40:00,19.01,19.02,18.99,19.0,1007200.0,14.0282,14.0355,14.0134,14.0208,1007200.0
2009-04-07 11:50:00,18.99,19.01,18.97,19.01,1336700.0,14.0134,14.0282,13.9986,14.0282,1336700.0
2009-04-07 12:00:00,19.01,19.05,19.0,19.03,1140000.0,14.0282,14.0577,14.0208,14.0429,1140000.0
2009-04-07 12:10:00,19.03,19.05,19.0,19.04,1315200.0,14.0429,14.0577,14.0208,14.0503,1315200.0
2009-04-07 12:20:00,19.04,19.05,18.98,19.01,692500.0,14.0503,14.0577,14.006,14.0282,692500.0
2009-04-07 12:30:00,19.0,19.02,18.91,18.91,1240200.0,14.0208,14.0355,13.9544,13.9544,1240200.0
2009-04-07 12:40:00,18.92,19.0,18.92,18.99,541200.0,13.9617,14.0208,13.9617,14.0134,541200.0
2009-04-07 12:50:00,18.99,19.01,18.97,18.98,503800.0,14.0134,14.0282,13.9986,14.006,503800.0
2009-04-07 13:00:00,18.98,18.99,18.92,18.93,1269800.0,14.006,14.0134,13.9617,13.9691,1269800.0
2009-04-07 13:10:00,18.94,18.96,18.88,18.91,2027500.0,13.9765,13.9913,13.9322,13.9544,2027500.0
2009-04-07 13:20:00,18.9,18.91,18.82,18.83,1076500.0,13.947,13.9544,13.8879,13.8953,1076500.0
2009-04-07 13:30:00,18.82,18.83,18.72,18.74,1759800.0,13.8879,13.8953,13.8142,13.8289,1759800.0
2009-04-07 13:40:00,18.74,18.78,18.72,18.73,1175000.0,13.8289,13.8584,13.8142,13.8215,1175000.0
2009-04-07 13:50:00,18.72,18.79,18.7,18.76,993100.0,13.8142,13.8658,13.7994,13.8437,993100.0
2009-04-07 14:00:00,18.76,18.76,18.65,18.72,1189600.0,13.8437,13.8437,13.7625,13.8142,1189600.0
2009-04-07 14:10:00,18.71,18.74,18.68,18.69,865400.0,13.8068,13.8289,13.7846,13.792,865400.0
2009-04-07 14:20:00,18.7,18.71,18.65,18.69,830000.0,13.7994,13.8068,13.7625,13.792,830000.0
2009-04-07 14:30:00,18.7,18.7,18.66,18.68,628400.0,13.7994,13.7994,13.7699,13.7846,628400.0
2009-04-07 14:40:00,18.68,18.68,18.63,18.64,1154400.0,13.7846,13.7846,13.7477,13.7551,1154400.0
2009-04-07 14:50:00,18.64,18.77,18.64,18.77,1464600.0,13.7551,13.851,13.7551,13.851,1464600.0
2009-04-07 15:00:00,18.76,18.78,18.7,18.75,1466800.0,13.8437,13.8584,13.7994,13.8363,1466800.0
2009-04-07 15:10:00,18.75,18.82,18.74,18.81,1813500.0,13.8363,13.8879,13.8289,13.8806,1813500.0
2009-04-07 15:20:00,18.8,18.81,18.74,18.75,1414700.0,13.8732,13.8806,13.8289,13.8363,1414700.0
2009-04-07 15:30:00,18.74,18.83,18.74,18.81,1572300.0,13.8289,13.8953,13.8289,13.8806,1572300.0
2009-04-07 15:40:00,18.8,18.94,18.77,18.89,2709700.0,13.8732,13.9765,13.851,13.9396,2709700.0
2009-04-07 15:50:00,18.89,18.93,18.71,18.71,5369700.0,13.9396,13.9691,13.8068,13.8068,5369700.0
2009-04-08 09:30:00,18.95,19.16,18.94,19.09,2626900.0,13.9839,14.1388,13.9765,14.0872,2626900.0
2009-04-08 09:40:00,19.1,19.2,19.08,19.18,1399300.0,14.0946,14.1684,14.0798,14.1536,1399300.0
2009-04-08 09:50:00,19.18,19.28,19.18,19.27,1163800.0,14.1536,14.2274,14.1536,14.22,1163800.0
2009-04-08 10:00:00,19.27,19.27,19.18,19.26,1102000.0,14.22,14.22,14.1536,14.2126,1102000.0
2009-04-08 10:10:00,19.25,19.31,19.23,19.24,1175900.0,14.2053,14.2495,14.1905,14.1979,1175900.0
2009-04-08 10:20:00,19.24,19.26,19.06,19.11,1551200.0,14.1979,14.2126,14.065,14.1019,1551200.0
2009-04-08 10:30:00,19.11,19.19,19.08,19.1,969000.0,14.1019,14.161,14.0798,14.0946,969000.0
2009-04-08 10:40:00,19.1,19.14,19.04,19.05,939500.0,14.0946,14.1241,14.0503,14.0577,939500.0
2009-04-08 10:50:00,19.06,19.09,19.02,19.09,976700.0,14.065,14.0872,14.0355,14.0872,976700.0
2009-04-08 11:00:00,19.09,19.13,19.08,19.09,634700.0,14.0872,14.1167,14.0798,14.0872,634700.0
2009-04-08 11:10:00,19.08,19.29,19.07,19.28,2214200.0,14.0798,14.2348,14.0724,14.2274,2214200.0
2009-04-08 11:20:00,19.28,19.43,19.27,19.38,3259300.0,14.2274,14.3381,14.22,14.3012,3259300.0
2009-04-08 11:30:00,19.38,19.4,19.35,19.39,923300.0,14.3012,14.3159,14.2791,14.3086,923300.0
2009-04-08 11:40:00,19.39,19.47,19.37,19.45,2180700.0,14.3086,14.3676,14.2938,14.3528,2180700.0
2009-04-08 11:50:00,19.45,19.47,19.41,19.41,1016700.0,14.3528,14.3676,14.3233,14.3233,1016700.0
2009-04-08 12:00:00,19.42,19.44,19.34,19.34,1296900.0,14.3307,14.3455,14.2717,14.2717,1296900.0
2009-04-08 12:10:00,19.34,19.37,19.29,19.36,1499700.0,14.2717,14.2938,14.2348,14.2864,1499700.0
2009-04-08 12:20:00,19.35,19.4,19.35,19.38,1030400.0,14.2791,14.3159,14.2791,14.3012,1030400.0
2009-04-08 12:30:00,19.38,19.42,19.36,19.4,856400.0,14.3012,14.3307,14.2864,14.3159,856400.0
2009-04-08 12:40:00,19.41,19.59,19.39,19.56,2840300.0,14.3233,14.4562,14.3086,14.434,2840300.0
2009-04-08 12:50:00,19.57,19.62,19.52,19.58,1215400.0,14.4414,14.4783,14.4045,14.4488,1215400.0
2009-04-08 13:00:00,19.58,19.59,19.51,19.52,819800.0,14.4488,14.4562,14.3971,14.4045,819800.0
2009-04-08 13:10:00,19.52,19.53,19.45,19.46,672900.0,14.4045,14.4119,14.3528,14.3602,672900.0
2009-04-08 13:20:00,19.46,19.51,19.45,19.49,586500.0,14.3602,14.3971,14.3528,14.3824,586500.0
2009-04-08 13:30:00,19.49,19.52,19.43,19.43,1028900.0,14.3824,14.4045,14.3381,14.3381,1028900.0
2009-04-08 13:40:00,19.44,19.48,19.42,19.43,583400.0,14.3455,14.375,14.3307,14.3381,583400.0
2009-04-08 13:50:00,19.44,19.45,19.4,19.42,858900.0,14.3455,14.3528,14.3159,14.3307,858900.0
2009-04-08 14:00:00,19.42,19.42,19.27,19.27,1399500.0,14.3307,14.3307,14.22,14.22,1399500.0
2009-04-08 14:10:00,19.28,19.35,19.23,19.24,1038400.0,14.2274,14.2791,14.1905,14.1979,1038400.0
2009-04-08 14:20:00,19.25,19.29,19.22,19.29,739400.0,14.2053,14.2348,14.1831,14.2348,739400.0
2009-04-08 14:30:00,19.29,19.36,19.28,19.3,1169500.0,14.2348,14.2864,14.2274,14.2422,1169500.0
2009-04-08 14:40:00,19.3,19.36,19.26,19.29,1003500.0,14.2422,14.2864,14.2126,14.2348,1003500.0
2009-04-08 14:50:00,19.3,19.3,19.21,19.24,1500900.0,14.2422,14.2422,14.1757,14.1979,1500900.0
2009-04-08 15:00:00,19.25,19.25,19.15,19.19,1511600.0,14.2053,14.2053,14.1315,14.161,1511600.0
2009-04-08 15:10:00,19.19,19.25,19.16,19.22,870700.0,14.161,14.2053,14.1388,14.1831,870700.0
2009-04-08 15:20:00,19.23,19.23,19.15,19.15,1281700.0,14.1905,14.1905,14.1315,14.1315,1281700.0
2009-04-08 15:30:00,19.15,19.22,19.14,19.21,1705800.0,14.1315,14.1831,14.1241,14.1757,1705800.0
2009-04-08 15:40:00,19.21,19.24,19.17,19.18,1336700.0,14.1757,14.1979,14.1462,14.1536,1336700.0
2009-04-08 15:50:00,19.18,19.26,19.16,19.22,3894500.0,14.1536,14.2126,14.1388,14.1831,3894500.0
2009-04-09 09:30:00,19.44,19.5,19.39,19.42,2164300.0,14.3455,14.3897,14.3086,14.3307,2164300.0
2009-04-09 09:40:00,19.42,19.43,19.25,19.36,2238900.0,14.3307,14.3381,14.2053,14.2864,2238900.0
2009-04-09 09:50:00,19.37,19.69,19.37,19.67,2368700.0,14.2938,14.5299,14.2938,14.5152,2368700.0
2009-04-09 10:00:00,19.66,19.7,19.63,19.68,1318900.0,14.5078,14.5373,14.4857,14.5226,1318900.0
2009-04-09 10:10:00,19.68,19.69,19.63,19.65,1047500.0,14.5226,14.5299,14.4857,14.5004,1047500.0
2009-04-09 10:20:00,19.65,19.67,19.55,19.57,2182100.0,14.5004,14.5152,14.4266,14.4414,2182100.0
2009-04-09 10:30:00,19.57,19.6,19.45,19.51,2126300.0,14.4414,14.4635,14.3528,14.3971,2126300.0
2009-04-09 10:40:00,19.51,19.58,19.41,19.44,1704300.0,14.3971,14.4488,14.3233,14.3455,1704300.0
2009-04-09 10:50:00,19.45,19.46,19.38,19.39,1331100.0,14.3528,14.3602,14.3012,14.3086,1331100.0
2009-04-09 11:00:00,19.4,19.45,19.39,19.41,697000.0,14.3159,14.3528,14.3086,14.3233,697000.0
2009-04-09 11:10:00,19.41,19.48,19.4,19.44,982500.0,14.3233,14.375,14.3159,14.3455,982500.0
2009-04-09 11:20:00,19.44,19.44,19.25,19.28,1204500.0,14.3455,14.3455,14.2053,14.2274,1204500.0
2009-04-09 11:30:00,19.28,19.33,19.22,19.29,1587100.0,14.2274,14.2643,14.1831,14.2348,1587100.0
2009-04-09 11:40:00,19.28,19.31,19.22,19.31,886800.0,14.2274,14.2495,14.1831,14.2495,886800.0
2009-04-09 11:50:00,19.31,19.39,19.3,19.39,440000.0,14.2495,14.3086,14.2422,14.3086,440000.0
2009-04-09 12:00:00,19.39,19.41,19.35,19.41,589400.0,14.3086,14.3233,14.2791,14.3233,589400.0
2009-04-09 12:10:00,19.41,19.43,19.35,19.39,645500.0,14.3233,14.3381,14.2791,14.3086,645500.0
2009-04-09 12:20:00,19.39,19.43,19.38,19.43,292000.0,14.3086,14.3381,14.3012,14.3381,292000.0
2009-04-09 12:30:00,19.43,19.45,19.41,19.42,447700.0,14.3381,14.3528,14.3233,14.3307,447700.0
2009-04-09 12:40:00,19.41,19.42,19.38,19.39,507700.0,14.3233,14.3307,14.3012,14.3086,507700.0
2009-04-09 12:50:00,19.38,19.43,19.37,19.4,649400.0,14.3012,14.3381,14.2938,14.3159,649400.0
2009-04-09 13:00:00,19.4,19.46,19.4,19.46,450700.0,14.3159,14.3602,14.3159,14.3602,450700.0
2009-04-09 13:10:00,19.46,19.51,19.45,19.5,904200.0,14.3602,14.3971,14.3528,14.3897,904200.0
2009-04-09 13:20:00,19.49,19.54,19.49,19.5,1099200.0,14.3824,14.4193,14.3824,14.3897,1099200.0
2009-04-09 13:30:00,19.5,19.52,19.47,19.47,462200.0,14.3897,14.4045,14.3676,14.3676,462200.0
2009-04-09 13:40:00,19.48,19.54,19.45,19.52,643700.0,14.375,14.4193,14.3528,14.4045,643700.0
2009-04-09 13:50:00,19.52,19.57,19.5,19.55,620900.0,14.4045,14.4414,14.3897,14.4266,620900.0
2009-04-09 14:00:00,19.55,19.56,19.52,19.52,425200.0,14.4266,14.434,14.4045,14.4045,425200.0
2009-04-09 14:10:00,19.52,19.55,19.44,19.45,968500.0,14.4045,14.4266,14.3455,14.3528,968500.0
2009-04-09 14:20:00,19.45,19.53,19.45,19.5,532700.0,14.3528,14.4119,14.3528,14.3897,532700.0
2009-04-09 14:30:00,19.5,19.57,19.49,19.55,1009200.0,14.3897,14.4414,14.3824,14.4266,1009200.0
2009-04-09 14:40:00,19.55,19.59,19.52,19.57,875500.0,14.4266,14.4562,14.4045,14.4414,875500.0
2009-04-09 14:50:00,19.58,19.59,19.51,19.53,588400.0,14.4488,14.4562,14.3971,14.4119,588400.0
2009-04-09 15:00:00,19.54,19.61,19.52,19.58,1501200.0,14.4193,14.4709,14.4045,14.4488,1501200.0
2009-04-09 15:10:00,19.58,19.6,19.52,19.59,1273900.0,14.4488,14.4635,14.4045,14.4562,1273900.0
2009-04-09 15:20:00,19.58,19.59,19.53,19.56,1864400.0,14.4488,14.4562,14.4119,14.434,1864400.0
2009-04-09 15:30:00,19.56,19.63,19.53,19.62,2149200.0,14.434,14.4857,14.4119,14.4783,2149200.0
2009-04-09 15:40:00,19.62,19.63,19.52,19.58,2785800.0,14.4783,14.4857,14.4045,14.4488,2785800.0
2009-04-09 15:50:00,19.59,19.68,19.51,19.67,5744900.0,14.4562,14.5226,14.3971,14.5152,5744900.0
2009-04-13 09:30:00,19.68,19.85,19.55,19.76,2963600.0,14.5226,14.648,14.4266,14.5816,2963600.0
2009-04-13 09:40:00,19.76,19.77,19.61,19.72,1698300.0,14.5816,14.589,14.4709,14.5521,1698300.0
2009-04-13 09:50:00,19.71,19.71,19.49,19.5,2368100.0,14.5447,14.5447,14.3824,14.3897,2368100.0
2009-04-13 10:00:00,19.5,19.85,19.49,19.51,1086400.0,14.3897,14.648,14.3824,14.3971,1086400.0
2009-04-13 10:10:00,19.51,19.54,19.46,19.47,1191500.0,14.3971,14.4193,14.3602,14.3676,1191500.0
2009-04-13 10:20:00,19.47,19.49,19.41,19.45,1572600.0,14.3676,14.3824,14.3233,14.3528,1572600.0
2009-04-13 10:30:00,19.46,19.49,19.42,19.42,816500.0,14.3602,14.3824,14.3307,14.3307,816500.0
2009-04-13 10:40:00,19.42,19.46,19.38,19.46,1171400.0,14.3307,14.3602,14.3012,14.3602,1171400.0
2009-04-13 10:50:00,19.46,19.49,19.42,19.42,714500.0,14.3602,14.3824,14.3307,14.3307,714500.0
2009-04-13 11:00:00,19.42,19.43,19.37,19.37,1160700.0,14.3307,14.3381,14.2938,14.2938,1160700.0
2009-04-13 11:10:00,19.37,19.43,19.37,19.42,1163900.0,14.2938,14.3381,14.2938,14.3307,1163900.0
2009-04-13 11:20:00,19.42,19.52,19.4,19.51,982800.0,14.3307,14.4045,14.3159,14.3971,982800.0
2009-04-13 11:30:00,19.5,19.53,19.49,19.5,554400.0,14.3897,14.4119,14.3824,14.3897,554400.0
2009-04-13 11:40:00,19.5,19.84,19.48,19.54,603600.0,14.3897,14.6406,14.375,14.4193,603600.0
2009-04-13 11:50:00,19.54,19.54,19.47,19.51,759900.0,14.4193,14.4193,14.3676,14.3971,759900.0
2009-04-13 12:00:00,19.5,19.55,19.5,19.5,559600.0,14.3897,14.4266,14.3897,14.3897,559600.0
2009-04-13 12:10:00,19.5,19.52,19.5,19.51,330200.0,14.3897,14.4045,14.3897,14.3971,330200.0
2009-04-13 12:20:00,19.5,19.53,19.5,19.52,501500.0,14.3897,14.4119,14.3897,14.4045,501500.0
2009-04-13 12:30:00,19.52,19.56,19.52,19.53,787300.0,14.4045,14.434,14.4045,14.4119,787300.0
2009-04-13 12:40:00,19.53,19.56,19.53,19.56,275800.0,14.4119,14.434,14.4119,14.434,275800.0
2009-04-13 12:50:00,19.56,19.59,19.55,19.58,358300.0,14.434,14.4562,14.4266,14.4488,358300.0
2009-04-13 13:00:00,19.58,19.6,19.56,19.58,566800.0,14.4488,14.4635,14.434,14.4488,566800.0
2009-04-13 13:10:00,19.58,19.59,19.56,19.59,401300.0,14.4488,14.4562,14.434,14.4562,401300.0
2009-04-13 13:20:00,19.59,19.67,19.58,19.65,794700.0,14.4562,14.5152,14.4488,14.5004,794700.0
2009-04-13 13:30:00,19.65,19.66,19.64,19.64,436900.0,14.5004,14.5078,14.4931,14.4931,436900.0
2009-04-13 13:40:00,19.64,19.65,19.6,19.61,520300.0,14.4931,14.5004,14.4635,14.4709,520300.0
2009-04-13 13:50:00,19.61,19.64,19.6,19.61,842900.0,14.4709,14.4931,14.4635,14.4709,842900.0
2009-04-13 14:00:00,19.62,19.63,19.55,19.55,557200.0,14.4783,14.4857,14.4266,14.4266,557200.0
2009-04-13 14:10:00,19.56,19.57,19.54,19.57,757200.0,14.434,14.4414,14.4193,14.4414,757200.0
2009-04-13 14:20:00,19.57,19.58,19.54,19.54,827000.0,14.4414,14.4488,14.4193,14.4193,827000.0
2009-04-13 14:30:00,19.54,19.58,19.54,19.54,660600.0,14.4193,14.4488,14.4193,14.4193,660600.0
2009-04-13 14:40:00,19.54,19.57,19.52,19.53,651400.0,14.4193,14.4414,14.4045,14.4119,651400.0
2009-04-13 14:50:00,19.52,19.56,19.51,19.52,433200.0,14.4045,14.434,14.3971,14.4045,433200.0
2009-04-13 15:00:00,19.51,19.61,19.5,19.55,1741100.0,14.3971,14.4709,14.3897,14.4266,1741100.0
2009-04-13 15:10:00,19.56,19.67,19.55,19.63,1355000.0,14.434,14.5152,14.4266,14.4857,1355000.0
2009-04-13 15:20:00,19.63,19.72,19.62,19.69,1789700.0,14.4857,14.5521,14.4783,14.5299,1789700.0
2009-04-13 15:30:00,19.69,19.74,19.68,19.69,1919400.0,14.5299,14.5668,14.5226,14.5299,1919400.0
2009-04-13 15:40:00,19.7,19.78,19.67,19.7,2581000.0,14.5373,14.5964,14.5152,14.5373,2581000.0
2009-04-13 15:50:00,19.7,19.74,19.58,19.59,3519300.0,14.5373,14.5668,14.4488,14.4562,3519300.0
2009-04-14 09:30:00,19.45,19.46,19.22,19.38,2945900.0,14.3528,14.3602,14.1831,14.3012,2945900.0
2009-04-14 09:40:00,19.39,19.48,19.36,19.46,2061100.0,14.3086,14.375,14.2864,14.3602,2061100.0
2009-04-14 09:50:00,19.45,19.55,19.44,19.53,1707400.0,14.3528,14.4266,14.3455,14.4119,1707400.0
2009-04-14 10:00:00,19.53,19.54,19.4,19.41,1371100.0,14.4119,14.4193,14.3159,14.3233,1371100.0
2009-04-14 10:10:00,19.4,19.5,19.4,19.49,1249700.0,14.3159,14.3897,14.3159,14.3824,1249700.0
2009-04-14 10:20:00,19.49,19.53,19.43,19.45,1560800.0,14.3824,14.4119,14.3381,14.3528,1560800.0
2009-04-14 10:30:00,19.45,19.54,19.44,19.5,1143500.0,14.3528,14.4193,14.3455,14.3897,1143500.0
2009-04-14 10:40:00,19.49,19.55,19.48,19.52,989300.0,14.3824,14.4266,14.375,14.4045,989300.0
2009-04-14 10:50:00,19.51,19.52,19.45,19.45,1395700.0,14.3971,14.4045,14.3528,14.3528,1395700.0
2009-04-14 11:00:00,19.45,19.46,19.32,19.32,3741400.0,14.3528,14.3602,14.2569,14.2569,3741400.0
2009-04-14 11:10:00,19.33,19.37,19.31,19.33,1816800.0,14.2643,14.2938,14.2495,14.2643,1816800.0
2009-04-14 11:20:00,19.33,19.53,19.22,19.22,1486200.0,14.2643,14.4119,14.1831,14.1831,1486200.0
2009-04-14 11:30:00,19.22,19.25,19.19,19.23,1816700.0,14.1831,14.2053,14.161,14.1905,1816700.0
2009-04-14 11:40:00,19.23,19.25,19.16,19.2,1273400.0,14.1905,14.2053,14.1388,14.1684,1273400.0
2009-04-14 11:50:00,19.2,19.23,19.17,19.23,955100.0,14.1684,14.1905,14.1462,14.1905,955100.0
2009-04-14 12:00:00,19.23,19.26,19.22,19.24,1089100.0,14.1905,14.2126,14.1831,14.1979,1089100.0
2009-04-14 12:10:00,19.24,19.25,19.12,19.12,937600.0,14.1979,14.2053,14.1093,14.1093,937600.0
2009-04-14 12:20:00,19.13,19.17,19.08,19.14,1187600.0,14.1167,14.1462,14.0798,14.1241,1187600.0
2009-04-14 12:30:00,19.15,19.16,19.13,19.14,887200.0,14.1315,14.1388,14.1167,14.1241,887200.0
2009-04-14 12:40:00,19.14,19.14,19.0,19.01,1387000.0,14.1241,14.1241,14.0208,14.0282,1387000.0
2009-04-14 12:50:00,19.0,19.06,19.0,19.05,797700.0,14.0208,14.065,14.0208,14.0577,797700.0
2009-04-14 13:00:00,19.06,19.09,19.04,19.05,680400.0,14.065,14.0872,14.0503,14.0577,680400.0
2009-04-14 13:10:00,19.05,19.1,19.02,19.06,1171700.0,14.0577,14.0946,14.0355,14.065,1171700.0
2009-04-14 13:20:00,19.07,19.1,19.04,19.1,828600.0,14.0724,14.0946,14.0503,14.0946,828600.0
2009-04-14 13:30:00,19.09,19.11,19.06,19.06,950900.0,14.0872,14.1019,14.065,14.065,950900.0
2009-04-14 13:40:00,19.07,19.12,19.06,19.1,821100.0,14.0724,14.1093,14.065,14.0946,821100.0
2009-04-14 13:50:00,19.1,19.13,19.07,19.13,524100.0,14.0946,14.1167,14.0724,14.1167,524100.0
2009-04-14 14:00:00,19.13,19.14,19.11,19.13,714800.0,14.1167,14.1241,14.1019,14.1167,714800.0
2009-04-14 14:10:00,19.13,19.18,19.1,19.17,775500.0,14.1167,14.1536,14.0946,14.1462,775500.0
2009-04-14 14:20:00,19.17,19.18,19.15,19.17,889500.0,14.1462,14.1536,14.1315,14.1462,889500.0
2009-04-14 14:30:00,19.17,19.2,19.13,19.17,1051200.0,14.1462,14.1684,14.1167,14.1462,1051200.0
2009-04-14 14:40:00,19.17,19.18,19.14,19.17,1319100.0,14.1462,14.1536,14.1241,14.1462,1319100.0
2009-04-14 14:50:00,19.17,19.26,19.15,19.26,1918400.0,14.1462,14.2126,14.1315,14.2126,1918400.0
2009-04-14 15:00:00,19.25,19.29,19.25,19.27,1093500.0,14.2053,14.2348,14.2053,14.22,1093500.0
2009-04-14 15:10:00,19.28,19.28,19.19,19.25,1717700.0,14.2274,14.2274,14.161,14.2053,1717700.0
2009-04-14 15:20:00,19.25,19.25,19.18,19.23,866100.0,14.2053,14.2053,14.1536,14.1905,866100.0
2009-04-14 15:30:00,19.23,19.33,19.2,19.27,2225400.0,14.1905,14.2643,14.1684,14.22,2225400.0
2009-04-14 15:40:00,19.27,19.32,19.23,19.28,2110300.0,14.22,14.2569,14.1905,14.2274,2110300.0
2009-04-14 15:50:00,19.28,19.48,19.14,19.31,6185600.0,14.2274,14.375,14.1241,14.2495,6185600.0
2009-04-15 09:30:00,19.21,19.26,18.88,18.97,3290300.0,14.1757,14.2126,13.9322,13.9986,3290300.0
2009-04-15 09:40:00,18.97,18.97,18.61,18.65,4497400.0,13.9986,13.9986,13.733,13.7625,4497400.0
2009-04-15 09:50:00,18.66,18.85,18.64,18.81,3949900.0,13.7699,13.9101,13.7551,13.8806,3949900.0
2009-04-15 10:00:00,18.81,18.87,18.77,18.87,1970700.0,13.8806,13.9248,13.851,13.9248,1970700.0
2009-04-15 10:10:00,18.87,18.94,18.8,18.81,2435100.0,13.9248,13.9765,13.8732,13.8806,2435100.0
2009-04-15 10:20:00,18.81,18.95,18.78,18.95,2075900.0,13.8806,13.9839,13.8584,13.9839,2075900.0
2009-04-15 10:30:00,18.94,18.99,18.89,18.94,2248100.0,13.9765,14.0134,13.9396,13.9765,2248100.0
2009-04-15 10:40:00,18.95,18.95,18.79,18.8,2035100.0,13.9839,13.9839,13.8658,13.8732,2035100.0
2009-04-15 10:50:00,18.81,18.81,18.61,18.61,2110000.0,13.8806,13.8806,13.733,13.733,2110000.0
2009-04-15 11:00:00,18.61,18.66,18.52,18.54,2419300.0,13.733,13.7699,13.6666,13.6813,2419300.0
2009-04-15 11:10:00,18.54,18.55,18.51,18.55,1835000.0,13.6813,13.6887,13.6592,13.6887,1835000.0
2009-04-15 11:20:00,18.55,18.61,18.54,18.59,1209300.0,13.6887,13.733,13.6813,13.7182,1209300.0
2009-04-15 11:30:00,18.6,18.69,18.58,18.68,1515100.0,13.7256,13.792,13.7108,13.7846,1515100.0
2009-04-15 11:40:00,18.68,18.68,18.6,18.65,1419600.0,13.7846,13.7846,13.7256,13.7625,1419600.0
2009-04-15 11:50:00,18.66,18.73,18.65,18.71,944800.0,13.7699,13.8215,13.7625,13.8068,944800.0
2009-04-15 12:00:00,18.71,18.74,18.7,18.73,650600.0,13.8068,13.8289,13.7994,13.8215,650600.0
2009-04-15 12:10:00,18.73,18.73,18.66,18.69,1787200.0,13.8215,13.8215,13.7699,13.792,1787200.0
2009-04-15 12:20:00,18.69,18.71,18.66,18.69,844300.0,13.792,13.8068,13.7699,13.792,844300.0
2009-04-15 12:30:00,18.68,18.76,18.68,18.74,450700.0,13.7846,13.8437,13.7846,13.8289,450700.0
2009-04-15 12:40:00,18.75,18.82,18.72,18.78,819100.0,13.8363,13.8879,13.8142,13.8584,819100.0
2009-04-15 12:50:00,18.78,18.89,18.77,18.85,1210400.0,13.8584,13.9396,13.851,13.9101,1210400.0
2009-04-15 13:00:00,18.85,18.92,18.83,18.88,1624300.0,13.9101,13.9617,13.8953,13.9322,1624300.0
2009-04-15 13:10:00,18.88,18.9,18.83,18.88,846200.0,13.9322,13.947,13.8953,13.9322,846200.0
2009-04-15 13:20:00,18.89,18.91,18.85,18.9,1255600.0,13.9396,13.9544,13.9101,13.947,1255600.0
2009-04-15 13:30:00,18.9,18.92,18.87,18.87,545500.0,13.947,13.9617,13.9248,13.9248,545500.0
2009-04-15 13:40:00,18.87,18.88,18.8,18.83,1049700.0,13.9248,13.9322,13.8732,13.8953,1049700.0
2009-04-15 13:50:00,18.83,18.92,18.82,18.92,633300.0,13.8953,13.9617,13.8879,13.9617,633300.0
2009-04-15 14:00:00,18.92,18.92,18.85,18.92,1210000.0,13.9617,13.9617,13.9101,13.9617,1210000.0
2009-04-15 14:10:00,18.92,18.92,18.71,18.71,1408300.0,13.9617,13.9617,13.8068,13.8068,1408300.0
2009-04-15 14:20:00,18.72,18.76,18.69,18.73,1564300.0,13.8142,13.8437,13.792,13.8215,1564300.0
2009-04-15 14:30:00,18.74,18.8,18.61,18.63,1603600.0,13.8289,13.8732,13.733,13.7477,1603600.0
2009-04-15 14:40:00,18.63,18.67,18.59,18.63,1197800.0,13.7477,13.7773,13.7182,13.7477,1197800.0
2009-04-15 14:50:00,18.62,18.64,18.52,18.6,1907600.0,13.7404,13.7551,13.6666,13.7256,1907600.0
2009-04-15 15:00:00,18.61,18.73,18.6,18.7,2385300.0,13.733,13.8215,13.7256,13.7994,2385300.0
2009-04-15 15:10:00,18.71,18.78,18.68,18.71,2004900.0,13.8068,13.8584,13.7846,13.8068,2004900.0
2009-04-15 15:20:00,18.71,18.74,18.67,18.7,1411800.0,13.8068,13.8289,13.7773,13.7994,1411800.0
2009-04-15 15:30:00,18.69,18.74,18.64,18.67,1935900.0,13.792,13.8289,13.7551,13.7773,1935900.0
2009-04-15 15:40:00,18.68,18.78,18.68,18.77,2849300.0,13.7846,13.8584,13.7846,13.851,2849300.0
2009-04-15 15:50:00,18.76,18.9,18.74,18.84,3750700.0,13.8437,13.947,13.8289,13.9027,3750700.0
2009-04-16 09:30:00,19.17,19.21,19.06,19.11,2484500.0,14.1462,14.1757,14.065,14.1019,2484500.0
2009-04-16 09:40:00,19.11,19.12,18.99,19.08,1382600.0,14.1019,14.1093,14.0134,14.0798,1382600.0
2009-04-16 09:50:00,19.09,19.3,19.06,19.29,2144300.0,14.0872,14.2422,14.065,14.2348,2144300.0
2009-04-16 10:00:00,19.3,19.34,19.15,19.2,1948800.0,14.2422,14.2717,14.1315,14.1684,1948800.0
2009-04-16 10:10:00,19.2,19.31,19.18,19.29,1269300.0,14.1684,14.2495,14.1536,14.2348,1269300.0
2009-04-16 10:20:00,19.29,19.32,19.2,19.21,1006200.0,14.2348,14.2569,14.1684,14.1757,1006200.0
2009-04-16 10:30:00,19.22,19.23,19.16,19.17,792100.0,14.1831,14.1905,14.1388,14.1462,792100.0
2009-04-16 10:40:00,19.17,19.17,19.02,19.04,1905000.0,14.1462,14.1462,14.0355,14.0503,1905000.0
2009-04-16 10:50:00,19.04,19.06,19.02,19.06,1208400.0,14.0503,14.065,14.0355,14.065,1208400.0
2009-04-16 11:00:00,19.06,19.17,19.06,19.14,1327000.0,14.065,14.1462,14.065,14.1241,1327000.0
2009-04-16 11:10:00,19.16,19.16,19.1,19.12,601800.0,14.1388,14.1388,14.0946,14.1093,601800.0
2009-04-16 11:20:00,19.12,19.15,19.11,19.15,469700.0,14.1093,14.1315,14.1019,14.1315,469700.0
2009-04-16 11:30:00,19.14,19.21,19.13,19.2,880600.0,14.1241,14.1757,14.1167,14.1684,880600.0
2009-04-16 11:40:00,19.21,19.23,19.17,19.2,1153600.0,14.1757,14.1905,14.1462,14.1684,1153600.0
2009-04-16 11:50:00,19.2,19.23,19.17,19.2,900500.0,14.1684,14.1905,14.1462,14.1684,900500.0
2009-04-16 12:00:00,19.2,19.23,19.13,19.14,1725200.0,14.1684,14.1905,14.1167,14.1241,1725200.0
2009-04-16 12:10:00,19.14,19.2,19.14,19.18,1026400.0,14.1241,14.1684,14.1241,14.1536,1026400.0
2009-04-16 12:20:00,19.18,19.18,19.12,19.12,919900.0,14.1536,14.1536,14.1093,14.1093,919900.0
2009-04-16 12:30:00,19.12,19.13,19.1,19.11,357500.0,14.1093,14.1167,14.0946,14.1019,357500.0
2009-04-16 12:40:00,19.11,19.2,19.11,19.2,408700.0,14.1019,14.1684,14.1019,14.1684,408700.0
2009-04-16 12:50:00,19.19,19.23,19.18,19.19,651000.0,14.161,14.1905,14.1536,14.161,651000.0
2009-04-16 13:00:00,19.19,19.27,19.19,19.26,892100.0,14.161,14.22,14.161,14.2126,892100.0
2009-04-16 13:10:00,19.27,19.29,19.23,19.27,1464600.0,14.22,14.2348,14.1905,14.22,1464600.0
2009-04-16 13:20:00,19.27,19.3,19.26,19.3,735900.0,14.22,14.2422,14.2126,14.2422,735900.0
2009-04-16 13:30:00,19.3,19.3,19.21,19.21,691600.0,14.2422,14.2422,14.1757,14.1757,691600.0
2009-04-16 13:40:00,19.22,19.22,19.15,19.18,1094700.0,14.1831,14.1831,14.1315,14.1536,1094700.0
2009-04-16 13:50:00,19.18,19.27,19.18,19.26,653600.0,14.1536,14.22,14.1536,14.2126,653600.0
2009-04-16 14:00:00,19.27,19.29,19.25,19.26,789900.0,14.22,14.2348,14.2053,14.2126,789900.0
2009-04-16 14:10:00,19.27,19.36,19.26,19.36,1507000.0,14.22,14.2864,14.2126,14.2864,1507000.0
2009-04-16 14:20:00,19.36,19.45,19.35,19.41,1666600.0,14.2864,14.3528,14.2791,14.3233,1666600.0
2009-04-16 14:30:00,19.41,19.53,19.4,19.53,1927900.0,14.3233,14.4119,14.3159,14.4119,1927900.0
2009-04-16 14:40:00,19.53,19.64,19.52,19.61,2628100.0,14.4119,14.4931,14.4045,14.4709,2628100.0
2009-04-16 14:50:00,19.61,19.78,19.57,19.65,3506700.0,14.4709,14.5964,14.4414,14.5004,3506700.0
2009-04-16 15:00:00,19.64,19.72,19.59,19.71,2226100.0,14.4931,14.5521,14.4562,14.5447,2226100.0
2009-04-16 15:10:00,19.71,19.77,19.7,19.72,1974900.0,14.5447,14.589,14.5373,14.5521,1974900.0
2009-04-16 15:20:00,19.73,19.75,19.68,19.69,2625100.0,14.5595,14.5742,14.5226,14.5299,2625100.0
2009-04-16 15:30:00,19.69,19.78,19.68,19.77,2839700.0,14.5299,14.5964,14.5226,14.589,2839700.0
2009-04-16 15:40:00,19.78,19.78,19.65,19.7,4514200.0,14.5964,14.5964,14.5004,14.5373,4514200.0
2009-04-16 15:50:00,19.7,19.77,19.63,19.73,6498100.0,14.5373,14.589,14.4857,14.5595,6498100.0
2009-04-17 09:30:00,19.67,19.7,19.0,19.55,11267600.0,14.5152,14.5373,14.0208,14.4266,11267600.0
2009-04-17 09:40:00,19.54,19.57,19.36,19.46,2307100.0,14.4193,14.4414,14.2864,14.3602,2307100.0
2009-04-17 09:50:00,19.46,19.53,19.43,19.52,1453100.0,14.3602,14.4119,14.3381,14.4045,1453100.0
2009-04-17 10:00:00,19.52,19.55,19.46,19.48,1066000.0,14.4045,14.4266,14.3602,14.375,1066000.0
2009-04-17 10:10:00,19.49,19.49,19.35,19.42,1657800.0,14.3824,14.3824,14.2791,14.3307,1657800.0
2009-04-17 10:20:00,19.41,19.43,19.36,19.37,901700.0,14.3233,14.3381,14.2864,14.2938,901700.0
2009-04-17 10:30:00,19.37,19.38,19.25,19.25,1477500.0,14.2938,14.3012,14.2053,14.2053,1477500.0
2009-04-17 10:40:00,19.25,19.26,19.13,19.16,1494600.0,14.2053,14.2126,14.1167,14.1388,1494600.0
2009-04-17 10:50:00,19.16,19.21,19.15,19.15,863500.0,14.1388,14.1757,14.1315,14.1315,863500.0
2009-04-17 11:00:00,19.15,19.22,19.09,19.15,2090100.0,14.1315,14.1831,14.0872,14.1315,2090100.0
2009-04-17 11:10:00,19.16,19.22,19.15,19.18,1018600.0,14.1388,14.1831,14.1315,14.1536,1018600.0
2009-04-17 11:20:00,19.18,19.19,19.12,19.17,1068500.0,14.1536,14.161,14.1093,14.1462,1068500.0
2009-04-17 11:30:00,19.17,19.21,19.14,19.19,954400.0,14.1462,14.1757,14.1241,14.161,954400.0
2009-04-17 11:40:00,19.2,19.25,19.19,19.24,673300.0,14.1684,14.2053,14.161,14.1979,673300.0
2009-04-17 11:50:00,19.24,19.28,19.22,19.23,779000.0,14.1979,14.2274,14.1831,14.1905,779000.0
2009-04-17 12:00:00,19.23,19.25,19.15,19.24,388700.0,14.1905,14.2053,14.1315,14.1979,388700.0
2009-04-17 12:10:00,19.25,19.26,19.19,19.2,543100.0,14.2053,14.2126,14.161,14.1684,543100.0
2009-04-17 12:20:00,19.21,19.24,19.2,19.24,301800.0,14.1757,14.1979,14.1684,14.1979,301800.0
2009-04-17 12:30:00,19.23,19.24,19.1,19.12,917000.0,14.1905,14.1979,14.0946,14.1093,917000.0
2009-04-17 12:40:00,19.11,19.21,19.11,19.2,893000.0,14.1019,14.1757,14.1019,14.1684,893000.0
2009-04-17 12:50:00,19.19,19.2,19.15,19.19,578700.0,14.161,14.1684,14.1315,14.161,578700.0
2009-04-17 13:00:00,19.19,19.28,19.18,19.27,810300.0,14.161,14.2274,14.1536,14.22,810300.0
2009-04-17 13:10:00,19.26,19.28,19.23,19.23,548500.0,14.2126,14.2274,14.1905,14.1905,548500.0
2009-04-17 13:20:00,19.24,19.27,19.23,19.24,463500.0,14.1979,14.22,14.1905,14.1979,463500.0
2009-04-17 13:30:00,19.23,19.24,19.19,19.19,763700.0,14.1905,14.1979,14.161,14.161,763700.0
2009-04-17 13:40:00,19.2,19.27,19.19,19.23,664500.0,14.1684,14.22,14.161,14.1905,664500.0
2009-04-17 13:50:00,19.23,19.26,19.23,19.26,702600.0,14.1905,14.2126,14.1905,14.2126,702600.0
2009-04-17 14:00:00,19.26,19.28,19.21,19.22,1011100.0,14.2126,14.2274,14.1757,14.1831,1011100.0
2009-04-17 14:10:00,19.22,19.27,19.21,19.24,1284300.0,14.1831,14.22,14.1757,14.1979,1284300.0
2009-04-17 14:20:00,19.25,19.32,19.24,19.32,979900.0,14.2053,14.2569,14.1979,14.2569,979900.0
2009-04-17 14:30:00,19.32,19.4,19.31,19.4,1053700.0,14.2569,14.3159,14.2495,14.3159,1053700.0
2009-04-17 14:40:00,19.39,19.4,19.3,19.31,769900.0,14.3086,14.3159,14.2422,14.2495,769900.0
2009-04-17 14:50:00,19.3,19.31,19.18,19.21,1323700.0,14.2422,14.2495,14.1536,14.1757,1323700.0
2009-04-17 15:00:00,19.22,19.27,19.2,19.25,699700.0,14.1831,14.22,14.1684,14.2053,699700.0
2009-04-17 15:10:00,19.25,19.35,19.25,19.26,1308000.0,14.2053,14.2791,14.2053,14.2126,1308000.0
2009-04-17 15:20:00,19.27,19.31,19.24,19.29,941800.0,14.22,14.2495,14.1979,14.2348,941800.0
2009-04-17 15:30:00,19.29,19.3,19.16,19.22,2064100.0,14.2348,14.2422,14.1388,14.1831,2064100.0
2009-04-17 15:40:00,19.22,19.29,19.15,19.2,2675900.0,14.1831,14.2348,14.1315,14.1684,2675900.0
2009-04-17 15:50:00,19.2,19.39,19.16,19.17,5376900.0,14.1684,14.3086,14.1388,14.1462,5376900.0
2009-04-20 09:30:00,18.9,18.95,18.82,18.9,2543500.0,13.947,13.9839,13.8879,13.947,2543500.0
2009-04-20 09:40:00,18.9,18.9,18.7,18.78,1773700.0,13.947,13.947,13.7994,13.8584,1773700.0
2009-04-20 09:50:00,18.79,18.8,18.72,18.73,2009400.0,13.8658,13.8732,13.8142,13.8215,2009400.0
2009-04-20 10:00:00,18.72,18.86,18.71,18.81,2680900.0,13.8142,13.9175,13.8068,13.8806,2680900.0
2009-04-20 10:10:00,18.81,18.87,18.7,18.7,2197700.0,13.8806,13.9248,13.7994,13.7994,2197700.0
2009-04-20 10:20:00,18.7,18.76,18.64,18.67,1778000.0,13.7994,13.8437,13.7551,13.7773,1778000.0
2009-04-20 10:30:00,18.67,18.72,18.61,18.7,1827500.0,13.7773,13.8142,13.733,13.7994,1827500.0
2009-04-20 10:40:00,18.7,18.74,18.61,18.66,1661600.0,13.7994,13.8289,13.733,13.7699,1661600.0
2009-04-20 10:50:00,18.66,18.7,18.63,18.7,1443900.0,13.7699,13.7994,13.7477,13.7994,1443900.0
2009-04-20 11:00:00,18.7,18.74,18.65,18.66,1678600.0,13.7994,13.8289,13.7625,13.7699,1678600.0
2009-04-20 11:10:00,18.66,18.73,18.65,18.73,667800.0,13.7699,13.8215,13.7625,13.8215,667800.0
2009-04-20 11:20:00,18.73,18.83,18.72,18.8,1389600.0,13.8215,13.8953,13.8142,13.8732,1389600.0
2009-04-20 11:30:00,18.8,18.8,18.73,18.73,752000.0,13.8732,13.8732,13.8215,13.8215,752000.0
2009-04-20 11:40:00,18.74,18.77,18.65,18.72,1030500.0,13.8289,13.851,13.7625,13.8142,1030500.0
2009-04-20 11:50:00,18.72,18.76,18.68,18.68,705700.0,13.8142,13.8437,13.7846,13.7846,705700.0
2009-04-20 12:00:00,18.69,18.69,18.62,18.69,1250200.0,13.792,13.792,13.7404,13.792,1250200.0
2009-04-20 12:10:00,18.68,18.75,18.68,18.71,865200.0,13.7846,13.8363,13.7846,13.8068,865200.0
2009-04-20 12:20:00,18.7,18.73,18.69,18.69,823400.0,13.7994,13.8215,13.792,13.792,823400.0
2009-04-20 12:30:00,18.7,18.73,18.67,18.7,598000.0,13.7994,13.8215,13.7773,13.7994,598000.0
2009-04-20 12:40:00,18.7,18.77,18.69,18.76,775500.0,13.7994,13.851,13.792,13.8437,775500.0
2009-04-20 12:50:00,18.76,18.85,18.76,18.84,556300.0,13.8437,13.9101,13.8437,13.9027,556300.0
2009-04-20 13:00:00,18.84,18.85,18.76,18.76,683800.0,13.9027,13.9101,13.8437,13.8437,683800.0
2009-04-20 13:10:00,18.79,18.81,18.76,18.8,461500.0,13.8658,13.8806,13.8437,13.8732,461500.0
2009-04-20 13:20:00,18.8,18.89,18.8,18.83,531500.0,13.8732,13.9396,13.8732,13.8953,531500.0
2009-04-20 13:30:00,18.84,18.88,18.81,18.81,847900.0,13.9027,13.9322,13.8806,13.8806,847900.0
2009-04-20 13:40:00,18.82,18.82,18.75,18.77,1505300.0,13.8879,13.8879,13.8363,13.851,1505300.0
2009-04-20 13:50:00,18.77,18.86,18.76,18.85,562600.0,13.851,13.9175,13.8437,13.9101,562600.0
2009-04-20 14:00:00,18.85,18.85,18.78,18.81,745500.0,13.9101,13.9101,13.8584,13.8806,745500.0
2009-04-20 14:10:00,18.81,18.87,18.8,18.85,822700.0,13.8806,13.9248,13.8732,13.9101,822700.0
2009-04-20 14:20:00,18.85,18.86,18.77,18.77,1009700.0,13.9101,13.9175,13.851,13.851,1009700.0
2009-04-20 14:30:00,18.78,18.78,18.72,18.74,539200.0,13.8584,13.8584,13.8142,13.8289,539200.0
2009-04-20 14:40:00,18.74,18.8,18.73,18.78,640100.0,13.8289,13.8732,13.8215,13.8584,640100.0
2009-04-20 14:50:00,18.79,18.8,18.68,18.68,993800.0,13.8658,13.8732,13.7846,13.7846,993800.0
2009-04-20 15:00:00,18.69,18.76,18.68,18.74,717200.0,13.792,13.8437,13.7846,13.8289,717200.0
2009-04-20 15:10:00,18.74,18.76,18.67,18.68,877300.0,13.8289,13.8437,13.7773,13.7846,877300.0
2009-04-20 15:20:00,18.68,18.71,18.63,18.64,1931200.0,13.7846,13.8068,13.7477,13.7551,1931200.0
2009-04-20 15:30:00,18.65,18.74,18.64,18.69,2290600.0,13.7625,13.8289,13.7551,13.792,2290600.0
2009-04-20 15:40:00,18.7,18.8,18.69,18.74,3364700.0,13.7994,13.8732,13.792,13.8289,3364700.0
2009-04-20 15:50:00,18.73,18.74,18.57,18.57,6995600.0,13.8215,13.8289,13.7035,13.7035,6995600.0
2009-04-21 09:30:00,18.59,18.93,18.57,18.92,4321200.0,13.7182,13.9691,13.7035,13.9617,4321200.0
2009-04-21 09:40:00,18.93,19.0,18.86,18.95,2798800.0,13.9691,14.0208,13.9175,13.9839,2798800.0
2009-04-21 09:50:00,18.95,19.08,18.91,18.94,1879800.0,13.9839,14.0798,13.9544,13.9765,1879800.0
2009-04-21 10:00:00,18.93,18.94,18.73,18.86,2511100.0,13.9691,13.9765,13.8215,13.9175,2511100.0
2009-04-21 10:10:00,18.86,18.91,18.8,18.88,1658500.0,13.9175,13.9544,13.8732,13.9322,1658500.0
2009-04-21 10:20:00,18.88,18.89,18.8,18.88,2073500.0,13.9322,13.9396,13.8732,13.9322,2073500.0
2009-04-21 10:30:00,18.87,18.87,18.75,18.84,1867600.0,13.9248,13.9248,13.8363,13.9027,1867600.0
2009-04-21 10:40:00,18.84,18.84,18.77,18.8,1140800.0,13.9027,13.9027,13.851,13.8732,1140800.0
2009-04-21 10:50:00,18.81,18.88,18.75,18.85,1493300.0,13.8806,13.9322,13.8363,13.9101,1493300.0
2009-04-21 11:00:00,18.86,18.92,18.82,18.85,1674000.0,13.9175,13.9617,13.8879,13.9101,1674000.0
2009-04-21 11:10:00,18.85,18.91,18.81,18.9,1159800.0,13.9101,13.9544,13.8806,13.947,1159800.0
2009-04-21 11:20:00,18.91,18.97,18.9,18.93,1670800.0,13.9544,13.9986,13.947,13.9691,1670800.0
2009-04-21 11:30:00,18.94,18.98,18.9,18.91,1286700.0,13.9765,14.006,13.947,13.9544,1286700.0
2009-04-21 11:40:00,18.91,18.97,18.88,18.97,724300.0,13.9544,13.9986,13.9322,13.9986,724300.0
2009-04-21 11:50:00,18.96,18.98,18.9,18.98,1557200.0,13.9913,14.006,13.947,14.006,1557200.0
2009-04-21 12:00:00,18.98,18.98,18.91,18.93,1270400.0,14.006,14.006,13.9544,13.9691,1270400.0
2009-04-21 12:10:00,18.93,18.93,18.88,18.89,833000.0,13.9691,13.9691,13.9322,13.9396,833000.0
2009-04-21 12:20:00,18.89,18.9,18.79,18.81,1320100.0,13.9396,13.947,13.8658,13.8806,1320100.0
2009-04-21 12:30:00,18.8,18.84,18.72,18.83,1638600.0,13.8732,13.9027,13.8142,13.8953,1638600.0
2009-04-21 12:40:00,18.83,18.89,18.79,18.82,871900.0,13.8953,13.9396,13.8658,13.8879,871900.0
2009-04-21 12:50:00,18.83,18.85,18.79,18.8,819700.0,13.8953,13.9101,13.8658,13.8732,819700.0
2009-04-21 13:00:00,18.79,18.81,18.77,18.78,473600.0,13.8658,13.8806,13.851,13.8584,473600.0
2009-04-21 13:10:00,18.78,18.82,18.72,18.73,1246900.0,13.8584,13.8879,13.8142,13.8215,1246900.0
2009-04-21 13:20:00,18.73,18.78,18.72,18.77,746800.0,13.8215,13.8584,13.8142,13.851,746800.0
2009-04-21 13:30:00,18.77,18.77,18.75,18.75,416700.0,13.851,13.851,13.8363,13.8363,416700.0
2009-04-21 13:40:00,18.76,18.77,18.7,18.72,1136000.0,13.8437,13.851,13.7994,13.8142,1136000.0
2009-04-21 13:50:00,18.72,18.78,18.7,18.78,924400.0,13.8142,13.8584,13.7994,13.8584,924400.0
2009-04-21 14:00:00,18.77,18.8,18.75,18.8,475700.0,13.851,13.8732,13.8363,13.8732,475700.0
2009-04-21 14:10:00,18.8,18.83,18.73,18.78,923100.0,13.8732,13.8953,13.8215,13.8584,923100.0
2009-04-21 14:20:00,18.77,18.82,18.74,18.82,693900.0,13.851,13.8879,13.8289,13.8879,693900.0
2009-04-21 14:30:00,18.81,18.87,18.81,18.85,1176600.0,13.8806,13.9248,13.8806,13.9101,1176600.0
2009-04-21 14:40:00,18.86,18.88,18.81,18.84,933600.0,13.9175,13.9322,13.8806,13.9027,933600.0
2009-04-21 14:50:00,18.83,18.85,18.78,18.8,1200800.0,13.8953,13.9101,13.8584,13.8732,1200800.0
2009-04-21 15:00:00,18.81,18.85,18.8,18.82,1138500.0,13.8806,13.9101,13.8732,13.8879,1138500.0
2009-04-21 15:10:00,18.82,18.9,18.82,18.9,1185300.0,13.8879,13.947,13.8879,13.947,1185300.0
2009-04-21 15:20:00,18.9,18.9,18.84,18.85,1986400.0,13.947,13.947,13.9027,13.9101,1986400.0
2009-04-21 15:30:00,18.86,18.9,18.83,18.89,2306500.0,13.9175,13.947,13.8953,13.9396,2306500.0
2009-04-21 15:40:00,18.9,18.92,18.85,18.88,1892400.0,13.947,13.9617,13.9101,13.9322,1892400.0
2009-04-21 15:50:00,18.88,18.98,18.87,18.97,2827700.0,13.9322,14.006,13.9248,13.9986,2827700.0
2009-04-22 09:30:00,18.78,18.83,18.71,18.77,1795100.0,13.8584,13.8953,13.8068,13.851,1795100.0
2009-04-22 09:40:00,18.78,18.88,18.7,18.85,1946300.0,13.8584,13.9322,13.7994,13.9101,1946300.0
2009-04-22 09:50:00,18.86,19.0,18.83,18.97,1779200.0,13.9175,14.0208,13.8953,13.9986,1779200.0
2009-04-22 10:00:00,18.97,19.18,18.96,19.15,2177500.0,13.9986,14.1536,13.9913,14.1315,2177500.0
2009-04-22 10:10:00,19.15,19.19,19.08,19.1,1714400.0,14.1315,14.161,14.0798,14.0946,1714400.0
2009-04-22 10:20:00,19.1,19.17,19.1,19.1,1712800.0,14.0946,14.1462,14.0946,14.0946,1712800.0
2009-04-22 10:30:00,19.11,19.14,19.01,19.02,1651900.0,14.1019,14.1241,14.0282,14.0355,1651900.0
2009-04-22 10:40:00,19.02,19.05,18.97,18.97,1253600.0,14.0355,14.0577,13.9986,13.9986,1253600.0
2009-04-22 10:50:00,18.97,19.1,18.89,18.91,1474100.0,13.9986,14.0946,13.9396,13.9544,1474100.0
2009-04-22 11:00:00,18.91,18.91,18.85,18.89,1224900.0,13.9544,13.9544,13.9101,13.9396,1224900.0
2009-04-22 11:10:00,18.88,18.92,18.87,18.92,465400.0,13.9322,13.9617,13.9248,13.9617,465400.0
2009-04-22 11:20:00,18.92,19.03,18.9,18.93,685000.0,13.9617,14.0429,13.947,13.9691,685000.0
2009-04-22 11:30:00,18.93,19.01,18.92,18.99,1254400.0,13.9691,14.0282,13.9617,14.0134,1254400.0
2009-04-22 11:40:00,19.0,19.1,18.94,18.99,1194700.0,14.0208,14.0946,13.9765,14.0134,1194700.0
2009-04-22 11:50:00,18.98,18.99,18.91,18.96,1012500.0,14.006,14.0134,13.9544,13.9913,1012500.0
2009-04-22 12:00:00,18.96,18.96,18.9,18.92,1123400.0,13.9913,13.9913,13.947,13.9617,1123400.0
2009-04-22 12:10:00,18.91,18.93,18.85,18.86,973200.0,13.9544,13.9691,13.9101,13.9175,973200.0
2009-04-22 12:20:00,18.86,18.86,18.8,18.83,1186700.0,13.9175,13.9175,13.8732,13.8953,1186700.0
2009-04-22 12:30:00,18.82,18.87,18.8,18.87,622400.0,13.8879,13.9248,13.8732,13.9248,622400.0
2009-04-22 12:40:00,18.87,18.87,18.77,18.79,738400.0,13.9248,13.9248,13.851,13.8658,738400.0
2009-04-22 12:50:00,18.79,18.82,18.76,18.81,921000.0,13.8658,13.8879,13.8437,13.8806,921000.0
2009-04-22 13:00:00,18.8,18.88,18.8,18.87,1149300.0,13.8732,13.9322,13.8732,13.9248,1149300.0
2009-04-22 13:10:00,18.86,18.87,18.82,18.86,1995500.0,13.9175,13.9248,13.8879,13.9175,1995500.0
2009-04-22 13:20:00,18.86,18.92,18.86,18.9,1205000.0,13.9175,13.9617,13.9175,13.947,1205000.0
2009-04-22 13:30:00,18.9,18.96,18.9,18.95,2374700.0,13.947,13.9913,13.947,13.9839,2374700.0
2009-04-22 13:40:00,18.94,18.96,18.89,18.92,1159200.0,13.9765,13.9913,13.9396,13.9617,1159200.0
2009-04-22 13:50:00,18.92,18.92,18.83,18.84,669200.0,13.9617,13.9617,13.8953,13.9027,669200.0
2009-04-22 14:00:00,18.83,18.93,18.83,18.92,839900.0,13.8953,13.9691,13.8953,13.9617,839900.0
2009-04-22 14:10:00,18.91,19.01,18.91,19.0,1759200.0,13.9544,14.0282,13.9544,14.0208,1759200.0
2009-04-22 14:20:00,18.99,19.01,18.96,18.98,579000.0,14.0134,14.0282,13.9913,14.006,579000.0
2009-04-22 14:30:00,18.98,19.07,18.98,19.05,1017000.0,14.006,14.0724,14.006,14.0577,1017000.0
2009-04-22 14:40:00,19.06,19.07,19.0,19.01,789700.0,14.065,14.0724,14.0208,14.0282,789700.0
2009-04-22 14:50:00,19.0,19.08,18.99,19.03,1203100.0,14.0208,14.0798,14.0134,14.0429,1203100.0
2009-04-22 15:00:00,19.03,19.04,18.97,18.99,1162800.0,14.0429,14.0503,13.9986,14.0134,1162800.0
2009-04-22 15:10:00,18.99,19.17,18.99,19.05,1745700.0,14.0134,14.1462,14.0134,14.0577,1745700.0
2009-04-22 15:20:00,19.05,19.1,18.99,19.01,1822100.0,14.0577,14.0946,14.0134,14.0282,1822100.0
2009-04-22 15:30:00,19.0,19.06,18.86,18.93,1645600.0,14.0208,14.065,13.9175,13.9691,1645600.0
2009-04-22 15:40:00,18.92,18.95,18.79,18.87,2767900.0,13.9617,13.9839,13.8658,13.9248,2767900.0
2009-04-22 15:50:00,18.86,18.94,18.72,18.74,4027400.0,13.9175,13.9765,13.8142,13.8289,4027400.0
2009-04-23 09:30:00,18.86,18.92,18.6,18.7,3640700.0,13.9175,13.9617,13.7256,13.7994,3640700.0
2009-04-23 09:40:00,18.7,18.84,18.68,18.73,2039800.0,13.7994,13.9027,13.7846,13.8215,2039800.0
2009-04-23 09:50:00,18.73,18.73,18.57,18.61,2010800.0,13.8215,13.8215,13.7035,13.733,2010800.0
2009-04-23 10:00:00,18.61,18.62,18.5,18.56,2924100.0,13.733,13.7404,13.6518,13.6961,2924100.0
2009-04-23 10:10:00,18.57,18.7,18.55,18.64,1621100.0,13.7035,13.7994,13.6887,13.7551,1621100.0
2009-04-23 10:20:00,18.63,18.74,18.6,18.69,1357900.0,13.7477,13.8289,13.7256,13.792,1357900.0
2009-04-23 10:30:00,18.69,18.74,18.65,18.69,1734800.0,13.792,13.8289,13.7625,13.792,1734800.0
2009-04-23 10:40:00,18.7,18.7,18.58,18.63,1509200.0,13.7994,13.7994,13.7108,13.7477,1509200.0
2009-04-23 10:50:00,18.64,18.64,18.52,18.52,1200500.0,13.7551,13.7551,13.6666,13.6666,1200500.0
2009-04-23 11:00:00,18.52,18.65,18.5,18.63,1282400.0,13.6666,13.7625,13.6518,13.7477,1282400.0
2009-04-23 11:10:00,18.63,18.64,18.51,18.53,1329500.0,13.7477,13.7551,13.6592,13.6739,1329500.0
2009-04-23 11:20:00,18.53,18.61,18.53,18.57,939300.0,13.6739,13.733,13.6739,13.7035,939300.0
2009-04-23 11:30:00,18.57,18.62,18.55,18.56,796800.0,13.7035,13.7404,13.6887,13.6961,796800.0
2009-04-23 11:40:00,18.56,18.61,18.55,18.59,1049000.0,13.6961,13.733,13.6887,13.7182,1049000.0
2009-04-23 11:50:00,18.59,18.64,18.53,18.55,978300.0,13.7182,13.7551,13.6739,13.6887,978300.0
2009-04-23 12:00:00,18.54,18.58,18.52,18.55,1066700.0,13.6813,13.7108,13.6666,13.6887,1066700.0
2009-04-23 12:10:00,18.54,18.69,18.54,18.66,1288200.0,13.6813,13.792,13.6813,13.7699,1288200.0
2009-04-23 12:20:00,18.66,18.67,18.55,18.63,918200.0,13.7699,13.7773,13.6887,13.7477,918200.0
2009-04-23 12:30:00,18.61,18.65,18.59,18.65,960900.0,13.733,13.7625,13.7182,13.7625,960900.0
2009-04-23 12:40:00,18.65,18.68,18.61,18.62,1208000.0,13.7625,13.7846,13.733,13.7404,1208000.0
2009-04-23 12:50:00,18.62,18.82,18.57,18.59,1019600.0,13.7404,13.8879,13.7035,13.7182,1019600.0
2009-04-23 13:00:00,18.59,18.63,18.59,18.61,1809900.0,13.7182,13.7477,13.7182,13.733,1809900.0
2009-04-23 13:10:00,18.61,18.63,18.57,18.58,2321700.0,13.733,13.7477,13.7035,13.7108,2321700.0
2009-04-23 13:20:00,18.59,18.61,18.55,18.59,1596000.0,13.7182,13.733,13.6887,13.7182,1596000.0
2009-04-23 13:30:00,18.59,18.6,18.53,18.57,1762600.0,13.7182,13.7256,13.6739,13.7035,1762600.0
2009-04-23 13:40:00,18.57,18.59,18.53,18.55,1413200.0,13.7035,13.7182,13.6739,13.6887,1413200.0
2009-04-23 13:50:00,18.54,18.59,18.52,18.55,1329900.0,13.6813,13.7182,13.6666,13.6887,1329900.0
2009-04-23 14:00:00,18.55,18.55,18.52,18.54,986900.0,13.6887,13.6887,13.6666,13.6813,986900.0
2009-04-23 14:10:00,18.55,18.56,18.53,18.53,2196300.0,13.6887,13.6961,13.6739,13.6739,2196300.0
2009-04-23 14:20:00,18.54,18.55,18.47,18.55,2702800.0,13.6813,13.6887,13.6297,13.6887,2702800.0
2009-04-23 14:30:00,18.55,18.59,18.54,18.58,1910800.0,13.6887,13.7182,13.6813,13.7108,1910800.0
2009-04-23 14:40:00,18.57,18.65,18.57,18.65,3009400.0,13.7035,13.7625,13.7035,13.7625,3009400.0
2009-04-23 14:50:00,18.64,18.65,18.58,18.61,2169100.0,13.7551,13.7625,13.7108,13.733,2169100.0
2009-04-23 15:00:00,18.61,18.71,18.59,18.7,2402100.0,13.733,13.8068,13.7182,13.7994,2402100.0
2009-04-23 15:10:00,18.7,18.71,18.61,18.65,1716300.0,13.7994,13.8068,13.733,13.7625,1716300.0
2009-04-23 15:20:00,18.65,18.71,18.6,18.71,2075000.0,13.7625,13.8068,13.7256,13.8068,2075000.0
2009-04-23 15:30:00,18.71,18.74,18.64,18.69,1943900.0,13.8068,13.8289,13.7551,13.792,1943900.0
2009-04-23 15:40:00,18.7,18.86,18.68,18.83,3478900.0,13.7994,13.9175,13.7846,13.8953,3478900.0
2009-04-23 15:50:00,18.83,18.94,18.77,18.92,5369300.0,13.8953,13.9765,13.851,13.9617,5369300.0
2009-04-24 09:30:00,19.8,19.86,19.5,19.69,8779200.0,14.6111,14.6554,14.3897,14.5299,8779200.0
2009-04-24 09:40:00,19.69,20.16,19.66,19.99,11181800.0,14.5299,14.8768,14.5078,14.7513,11181800.0
2009-04-24 09:50:00,19.99,20.38,19.98,20.29,7733800.0,14.7513,15.0391,14.7439,14.9727,7733800.0
2009-04-24 10:00:00,20.29,20.45,20.28,20.3,6177900.0,14.9727,15.0908,14.9653,14.9801,6177900.0
2009-04-24 10:10:00,20.3,20.37,20.2,20.28,5405600.0,14.9801,15.0317,14.9063,14.9653,5405600.0
2009-04-24 10:20:00,20.28,20.3,20.1,20.23,5955900.0,14.9653,14.9801,14.8325,14.9284,5955900.0
2009-04-24 10:30:00,20.24,20.28,20.16,20.22,3956700.0,14.9358,14.9653,14.8768,14.9211,3956700.0
2009-04-24 10:40:00,20.22,20.29,20.17,20.25,3507600.0,14.9211,14.9727,14.8842,14.9432,3507600.0
2009-04-24 10:50:00,20.28,20.37,20.25,20.32,3647200.0,14.9653,15.0317,14.9432,14.9948,3647200.0
2009-04-24 11:00:00,20.32,20.37,20.25,20.3,3121100.0,14.9948,15.0317,14.9432,14.9801,3121100.0
2009-04-24 11:10:00,20.29,20.3,20.23,20.3,1743900.0,14.9727,14.9801,14.9284,14.9801,1743900.0
2009-04-24 11:20:00,20.3,20.39,20.27,20.39,2465600.0,14.9801,15.0465,14.958,15.0465,2465600.0
2009-04-24 11:30:00,20.39,20.49,20.37,20.49,2860600.0,15.0465,15.1203,15.0317,15.1203,2860600.0
2009-04-24 11:40:00,20.49,20.53,20.46,20.49,2808400.0,15.1203,15.1498,15.0982,15.1203,2808400.0
2009-04-24 11:50:00,20.49,20.55,20.47,20.5,2546600.0,15.1203,15.1646,15.1055,15.1277,2546600.0
2009-04-24 12:00:00,20.51,20.53,20.4,20.48,2699900.0,15.1351,15.1498,15.0539,15.1129,2699900.0
2009-04-24 12:10:00,20.48,20.56,20.46,20.49,2582200.0,15.1129,15.172,15.0982,15.1203,2582200.0
2009-04-24 12:20:00,20.49,20.52,20.49,20.5,1086500.0,15.1203,15.1424,15.1203,15.1277,1086500.0
2009-04-24 12:30:00,20.51,20.53,20.5,20.52,1330600.0,15.1351,15.1498,15.1277,15.1424,1330600.0
2009-04-24 12:40:00,20.53,20.53,20.43,20.45,2053800.0,15.1498,15.1498,15.076,15.0908,2053800.0
2009-04-24 12:50:00,20.45,20.55,20.42,20.53,2315500.0,15.0908,15.1646,15.0686,15.1498,2315500.0
2009-04-24 13:00:00,20.53,20.62,20.5,20.6,2741200.0,15.1498,15.2162,15.1277,15.2015,2741200.0
2009-04-24 13:10:00,20.6,20.62,20.56,20.57,1521000.0,15.2015,15.2162,15.172,15.1793,1521000.0
2009-04-24 13:20:00,20.57,20.58,20.53,20.56,1798400.0,15.1793,15.1867,15.1498,15.172,1798400.0
2009-04-24 13:30:00,20.56,20.56,20.44,20.46,4650700.0,15.172,15.172,15.0834,15.0982,4650700.0
2009-04-24 13:40:00,20.47,20.57,20.46,20.52,1811900.0,15.1055,15.1793,15.0982,15.1424,1811900.0
2009-04-24 13:50:00,20.52,20.53,20.45,20.46,1481100.0,15.1424,15.1498,15.0908,15.0982,1481100.0
2009-04-24 14:00:00,20.46,20.52,20.39,20.39,2981100.0,15.0982,15.1424,15.0465,15.0465,2981100.0
2009-04-24 14:10:00,20.39,20.47,20.34,20.45,2386100.0,15.0465,15.1055,15.0096,15.0908,2386100.0
2009-04-24 14:20:00,20.45,20.57,20.43,20.56,2224400.0,15.0908,15.1793,15.076,15.172,2224400.0
2009-04-24 14:30:00,20.57,20.77,20.55,20.75,3890000.0,15.1793,15.3269,15.1646,15.3122,3890000.0
2009-04-24 14:40:00,20.75,20.87,20.72,20.76,4764500.0,15.3122,15.4007,15.29,15.3195,4764500.0
2009-04-24 14:50:00,20.76,20.89,20.75,20.88,3262400.0,15.3195,15.4155,15.3122,15.4081,3262400.0
2009-04-24 15:00:00,20.89,21.2,20.84,21.1,8341000.0,15.4155,15.6442,15.3786,15.5704,8341000.0
2009-04-24 15:10:00,21.1,21.12,20.98,21.01,5131600.0,15.5704,15.5852,15.4819,15.504,5131600.0
2009-04-24 15:20:00,21.0,21.09,20.94,21.0,4048100.0,15.4966,15.5631,15.4524,15.4966,4048100.0
2009-04-24 15:30:00,21.0,21.04,20.88,20.92,4321500.0,15.4966,15.5262,15.4081,15.4376,4321500.0
2009-04-24 15:40:00,20.92,20.99,20.84,20.94,6775800.0,15.4376,15.4893,15.3786,15.4524,6775800.0
2009-04-24 15:50:00,20.94,20.94,20.63,20.91,11422800.0,15.4524,15.4524,15.2236,15.4302,11422800.0
2009-04-27 09:30:00,20.55,20.71,20.44,20.65,5213100.0,15.1646,15.2826,15.0834,15.2384,5213100.0
2009-04-27 09:40:00,20.65,20.66,20.48,20.52,3170400.0,15.2384,15.2457,15.1129,15.1424,3170400.0
2009-04-27 09:50:00,20.52,20.6,20.51,20.53,2101300.0,15.1424,15.2015,15.1351,15.1498,2101300.0
2009-04-27 10:00:00,20.52,20.57,20.45,20.5,2558900.0,15.1424,15.1793,15.0908,15.1277,2558900.0
2009-04-27 10:10:00,20.5,20.69,20.45,20.68,2314800.0,15.1277,15.2679,15.0908,15.2605,2314800.0
2009-04-27 10:20:00,20.68,20.73,20.62,20.63,1658200.0,15.2605,15.2974,15.2162,15.2236,1658200.0
2009-04-27 10:30:00,20.63,20.66,20.59,20.66,967600.0,15.2236,15.2457,15.1941,15.2457,967600.0
2009-04-27 10:40:00,20.66,20.76,20.63,20.74,1947800.0,15.2457,15.3195,15.2236,15.3048,1947800.0
2009-04-27 10:50:00,20.75,20.79,20.72,20.79,1118400.0,15.3122,15.3417,15.29,15.3417,1118400.0
2009-04-27 11:00:00,20.79,20.82,20.76,20.77,1350700.0,15.3417,15.3638,15.3195,15.3269,1350700.0
2009-04-27 11:10:00,20.77,20.78,20.67,20.68,734800.0,15.3269,15.3343,15.2531,15.2605,734800.0
2009-04-27 11:20:00,20.68,20.69,20.62,20.66,1119400.0,15.2605,15.2679,15.2162,15.2457,1119400.0
2009-04-27 11:30:00,20.66,20.67,20.6,20.62,829900.0,15.2457,15.2531,15.2015,15.2162,829900.0
2009-04-27 11:40:00,20.62,20.66,20.62,20.66,538600.0,15.2162,15.2457,15.2162,15.2457,538600.0
2009-04-27 11:50:00,20.66,20.68,20.61,20.62,657200.0,15.2457,15.2605,15.2088,15.2162,657200.0
2009-04-27 12:00:00,20.62,20.68,20.62,20.65,479100.0,15.2162,15.2605,15.2162,15.2384,479100.0
2009-04-27 12:10:00,20.66,20.68,20.62,20.67,674800.0,15.2457,15.2605,15.2162,15.2531,674800.0
2009-04-27 12:20:00,20.66,20.71,20.6,20.62,943200.0,15.2457,15.2826,15.2015,15.2162,943200.0
2009-04-27 12:30:00,20.62,20.65,20.6,20.61,608200.0,15.2162,15.2384,15.2015,15.2088,608200.0
2009-04-27 12:40:00,20.61,20.63,20.51,20.53,1050100.0,15.2088,15.2236,15.1351,15.1498,1050100.0
2009-04-27 12:50:00,20.52,20.58,20.5,20.56,729400.0,15.1424,15.1867,15.1277,15.172,729400.0
2009-04-27 13:00:00,20.56,20.59,20.5,20.5,894100.0,15.172,15.1941,15.1277,15.1277,894100.0
2009-04-27 13:10:00,20.5,20.57,20.5,20.5,754100.0,15.1277,15.1793,15.1277,15.1277,754100.0
2009-04-27 13:20:00,20.5,20.51,20.41,20.41,999900.0,15.1277,15.1351,15.0613,15.0613,999900.0
2009-04-27 13:30:00,20.41,20.45,20.35,20.39,1378900.0,15.0613,15.0908,15.017,15.0465,1378900.0
2009-04-27 13:40:00,20.38,20.4,20.31,20.31,1213200.0,15.0391,15.0539,14.9875,14.9875,1213200.0
2009-04-27 13:50:00,20.31,20.36,20.28,20.35,1951200.0,14.9875,15.0244,14.9653,15.017,1951200.0
2009-04-27 14:00:00,20.35,20.38,20.3,20.31,1640200.0,15.017,15.0391,14.9801,14.9875,1640200.0
2009-04-27 14:10:00,20.31,20.43,20.31,20.4,1305500.0,14.9875,15.076,14.9875,15.0539,1305500.0
2009-04-27 14:20:00,20.4,20.48,20.37,20.45,1074800.0,15.0539,15.1129,15.0317,15.0908,1074800.0
2009-04-27 14:30:00,20.44,20.54,20.44,20.52,862100.0,15.0834,15.1572,15.0834,15.1424,862100.0
2009-04-27 14:40:00,20.52,20.53,20.42,20.45,983500.0,15.1424,15.1498,15.0686,15.0908,983500.0
2009-04-27 14:50:00,20.44,20.47,20.4,20.41,1217100.0,15.0834,15.1055,15.0539,15.0613,1217100.0
2009-04-27 15:00:00,20.41,20.42,20.33,20.35,930700.0,15.0613,15.0686,15.0022,15.017,930700.0
2009-04-27 15:10:00,20.35,20.44,20.32,20.43,1220400.0,15.017,15.0834,14.9948,15.076,1220400.0
2009-04-27 15:20:00,20.43,20.44,20.31,20.37,1535600.0,15.076,15.0834,14.9875,15.0317,1535600.0
2009-04-27 15:30:00,20.37,20.44,20.35,20.4,1056000.0,15.0317,15.0834,15.017,15.0539,1056000.0
2009-04-27 15:40:00,20.4,20.5,20.38,20.47,3496700.0,15.0539,15.1277,15.0391,15.1055,3496700.0
2009-04-27 15:50:00,20.46,20.46,20.36,20.37,3770800.0,15.0982,15.0982,15.0244,15.0317,3770800.0
2009-04-28 09:30:00,20.26,20.27,19.97,20.03,3612700.0,14.9506,14.958,14.7366,14.7808,3612700.0
2009-04-28 09:40:00,20.02,20.03,19.86,19.91,3075300.0,14.7735,14.7808,14.6554,14.6923,3075300.0
2009-04-28 09:50:00,19.91,20.02,19.9,20.0,2275900.0,14.6923,14.7735,14.6849,14.7587,2275900.0
2009-04-28 10:00:00,20.0,20.1,19.98,20.05,4373800.0,14.7587,14.8325,14.7439,14.7956,4373800.0
2009-04-28 10:10:00,20.05,20.09,20.01,20.08,1674800.0,14.7956,14.8251,14.7661,14.8177,1674800.0
2009-04-28 10:20:00,20.09,20.09,20.0,20.07,2252200.0,14.8251,14.8251,14.7587,14.8104,2252200.0
2009-04-28 10:30:00,20.07,20.08,20.03,20.06,1214000.0,14.8104,14.8177,14.7808,14.803,1214000.0
2009-04-28 10:40:00,20.05,20.08,20.05,20.06,1049200.0,14.7956,14.8177,14.7956,14.803,1049200.0
2009-04-28 10:50:00,20.07,20.09,20.03,20.06,1723300.0,14.8104,14.8251,14.7808,14.803,1723300.0
2009-04-28 11:00:00,20.06,20.15,20.06,20.15,1696000.0,14.803,14.8694,14.803,14.8694,1696000.0
2009-04-28 11:10:00,20.15,20.23,20.07,20.08,2077300.0,14.8694,14.9284,14.8104,14.8177,2077300.0
2009-04-28 11:20:00,20.08,20.24,20.05,20.2,1203100.0,14.8177,14.9358,14.7956,14.9063,1203100.0
2009-04-28 11:30:00,20.2,20.21,20.14,20.16,1842700.0,14.9063,14.9137,14.862,14.8768,1842700.0
2009-04-28 11:40:00,20.16,20.16,20.09,20.12,649300.0,14.8768,14.8768,14.8251,14.8473,649300.0
2009-04-28 11:50:00,20.12,20.16,20.11,20.15,502100.0,14.8473,14.8768,14.8399,14.8694,502100.0
2009-04-28 12:00:00,20.15,20.16,20.12,20.13,683500.0,14.8694,14.8768,14.8473,14.8546,683500.0
2009-04-28 12:10:00,20.13,20.16,20.11,20.15,430000.0,14.8546,14.8768,14.8399,14.8694,430000.0
2009-04-28 12:20:00,20.16,20.21,20.12,20.14,1496700.0,14.8768,14.9137,14.8473,14.862,1496700.0
2009-04-28 12:30:00,20.14,20.14,20.04,20.07,949000.0,14.862,14.862,14.7882,14.8104,949000.0
2009-04-28 12:40:00,20.07,20.08,19.98,20.0,1456100.0,14.8104,14.8177,14.7439,14.7587,1456100.0
2009-04-28 12:50:00,19.99,20.01,19.96,19.97,1035600.0,14.7513,14.7661,14.7292,14.7366,1035600.0
2009-04-28 13:00:00,19.98,19.98,19.88,19.89,1598500.0,14.7439,14.7439,14.6702,14.6775,1598500.0
2009-04-28 13:10:00,19.9,20.14,19.88,19.89,2154600.0,14.6849,14.862,14.6702,14.6775,2154600.0
2009-04-28 13:20:00,19.89,19.95,19.85,19.87,1271800.0,14.6775,14.7218,14.648,14.6628,1271800.0
2009-04-28 13:30:00,19.88,19.93,19.85,19.9,1764800.0,14.6702,14.7071,14.648,14.6849,1764800.0
2009-04-28 13:40:00,19.91,19.93,19.79,19.86,2111200.0,14.6923,14.7071,14.6037,14.6554,2111200.0
2009-04-28 13:50:00,19.86,19.89,19.79,19.84,1203800.0,14.6554,14.6775,14.6037,14.6406,1203800.0
2009-04-28 14:00:00,19.85,19.91,19.83,19.89,1744900.0,14.648,14.6923,14.6333,14.6775,1744900.0
2009-04-28 14:10:00,19.88,19.89,19.83,19.86,1253500.0,14.6702,14.6775,14.6333,14.6554,1253500.0
2009-04-28 14:20:00,19.86,19.91,19.83,19.9,2237200.0,14.6554,14.6923,14.6333,14.6849,2237200.0
2009-04-28 14:30:00,19.9,20.04,19.9,20.02,4716400.0,14.6849,14.7882,14.6849,14.7735,4716400.0
2009-04-28 14:40:00,20.02,20.03,19.92,19.96,1055700.0,14.7735,14.7808,14.6997,14.7292,1055700.0
2009-04-28 14:50:00,19.96,20.02,19.93,19.96,1949900.0,14.7292,14.7735,14.7071,14.7292,1949900.0
2009-04-28 15:00:00,19.97,20.01,19.94,19.98,1552500.0,14.7366,14.7661,14.7144,14.7439,1552500.0
2009-04-28 15:10:00,19.98,20.03,19.89,19.91,2078100.0,14.7439,14.7808,14.6775,14.6923,2078100.0
2009-04-28 15:20:00,19.91,19.97,19.9,19.92,1462200.0,14.6923,14.7366,14.6849,14.6997,1462200.0
2009-04-28 15:30:00,19.92,19.98,19.86,19.94,1963300.0,14.6997,14.7439,14.6554,14.7144,1963300.0
2009-04-28 15:40:00,19.94,19.95,19.87,19.93,2391400.0,14.7144,14.7218,14.6628,14.7071,2391400.0
2009-04-28 15:50:00,19.93,20.0,19.89,19.93,3290300.0,14.7071,14.7587,14.6775,14.7071,3290300.0
2009-04-29 09:30:00,20.1,20.52,20.06,20.51,3675900.0,14.8325,15.1424,14.803,15.1351,3675900.0
2009-04-29 09:40:00,20.51,20.56,20.4,20.55,3056200.0,15.1351,15.172,15.0539,15.1646,3056200.0
2009-04-29 09:50:00,20.55,20.71,20.54,20.71,3623400.0,15.1646,15.2826,15.1572,15.2826,3623400.0
2009-04-29 10:00:00,20.7,20.75,20.58,20.59,2730100.0,15.2753,15.3122,15.1867,15.1941,2730100.0
2009-04-29 10:10:00,20.59,20.71,20.55,20.71,1663000.0,15.1941,15.2826,15.1646,15.2826,1663000.0
2009-04-29 10:20:00,20.71,20.76,20.64,20.74,2862100.0,15.2826,15.3195,15.231,15.3048,2862100.0
2009-04-29 10:30:00,20.74,20.8,20.69,20.74,1130700.0,15.3048,15.3491,15.2679,15.3048,1130700.0
2009-04-29 10:40:00,20.74,20.89,20.73,20.85,2370300.0,15.3048,15.4155,15.2974,15.386,2370300.0
2009-04-29 10:50:00,20.85,20.88,20.81,20.83,1473100.0,15.386,15.4081,15.3564,15.3712,1473100.0
2009-04-29 11:00:00,20.83,20.84,20.73,20.75,989300.0,15.3712,15.3786,15.2974,15.3122,989300.0
2009-04-29 11:10:00,20.74,20.81,20.74,20.76,1001900.0,15.3048,15.3564,15.3048,15.3195,1001900.0
2009-04-29 11:20:00,20.76,20.87,20.75,20.83,1417800.0,15.3195,15.4007,15.3122,15.3712,1417800.0
2009-04-29 11:30:00,20.83,20.84,20.72,20.72,761600.0,15.3712,15.3786,15.29,15.29,761600.0
2009-04-29 11:40:00,20.72,20.74,20.67,20.7,690600.0,15.29,15.3048,15.2531,15.2753,690600.0
2009-04-29 11:50:00,20.7,20.71,20.61,20.62,815100.0,15.2753,15.2826,15.2088,15.2162,815100.0
2009-04-29 12:00:00,20.61,20.64,20.54,20.54,606100.0,15.2088,15.231,15.1572,15.1572,606100.0
2009-04-29 12:10:00,20.55,20.59,20.5,20.54,896900.0,15.1646,15.1941,15.1277,15.1572,896900.0
2009-04-29 12:20:00,20.54,20.56,20.5,20.5,803500.0,15.1572,15.172,15.1277,15.1277,803500.0
2009-04-29 12:30:00,20.5,20.5,20.45,20.45,604600.0,15.1277,15.1277,15.0908,15.0908,604600.0
2009-04-29 12:40:00,20.45,20.46,20.28,20.31,3638800.0,15.0908,15.0982,14.9653,14.9875,3638800.0
2009-04-29 12:50:00,20.31,20.32,20.27,20.29,1946200.0,14.9875,14.9948,14.958,14.9727,1946200.0
2009-04-29 13:00:00,20.29,20.35,20.23,20.32,2255100.0,14.9727,15.017,14.9284,14.9948,2255100.0
2009-04-29 13:10:00,20.33,20.39,20.32,20.36,1224200.0,15.0022,15.0465,14.9948,15.0244,1224200.0
2009-04-29 13:20:00,20.36,20.37,20.3,20.35,2482900.0,15.0244,15.0317,14.9801,15.017,2482900.0
2009-04-29 13:30:00,20.35,20.36,20.31,20.34,1030600.0,15.017,15.0244,14.9875,15.0096,1030600.0
2009-04-29 13:40:00,20.33,20.35,20.21,20.22,2130400.0,15.0022,15.017,14.9137,14.9211,2130400.0
2009-04-29 13:50:00,20.22,20.23,20.17,20.17,1876700.0,14.9211,14.9284,14.8842,14.8842,1876700.0
2009-04-29 14:00:00,20.16,20.19,20.14,20.14,1513400.0,14.8768,14.8989,14.862,14.862,1513400.0
2009-04-29 14:10:00,20.14,20.22,20.1,20.17,1887800.0,14.862,14.9211,14.8325,14.8842,1887800.0
2009-04-29 14:20:00,20.17,20.23,20.09,20.23,1854700.0,14.8842,14.9284,14.8251,14.9284,1854700.0
2009-04-29 14:30:00,20.22,20.41,20.22,20.31,3007300.0,14.9211,15.0613,14.9211,14.9875,3007300.0
2009-04-29 14:40:00,20.31,20.32,20.21,20.22,1254200.0,14.9875,14.9948,14.9137,14.9211,1254200.0
2009-04-29 14:50:00,20.22,20.27,20.17,20.27,1359700.0,14.9211,14.958,14.8842,14.958,1359700.0
2009-04-29 15:00:00,20.27,20.3,20.21,20.28,1085700.0,14.958,14.9801,14.9137,14.9653,1085700.0
2009-04-29 15:10:00,20.28,20.3,20.19,20.22,823100.0,14.9653,14.9801,14.8989,14.9211,823100.0
2009-04-29 15:20:00,20.22,20.25,20.13,20.18,1488800.0,14.9211,14.9432,14.8546,14.8915,1488800.0
2009-04-29 15:30:00,20.18,20.28,20.15,20.28,2395500.0,14.8915,14.9653,14.8694,14.9653,2395500.0
2009-04-29 15:40:00,20.26,20.3,20.1,20.16,2728200.0,14.9506,14.9801,14.8325,14.8768,2728200.0
2009-04-29 15:50:00,20.16,20.3,20.11,20.25,4490400.0,14.8768,14.9801,14.8399,14.9432,4490400.0
2009-04-30 09:30:00,20.6,20.72,20.6,20.68,4126700.0,15.2015,15.29,15.2015,15.2605,4126700.0
2009-04-30 09:40:00,20.67,20.92,20.67,20.7,4092000.0,15.2531,15.4376,15.2531,15.2753,4092000.0
2009-04-30 09:50:00,20.71,20.91,20.69,20.82,2440400.0,15.2826,15.4302,15.2679,15.3638,2440400.0
2009-04-30 10:00:00,20.82,21.0,20.74,20.98,2795200.0,15.3638,15.4966,15.3048,15.4819,2795200.0
2009-04-30 10:10:00,20.97,21.1,20.97,21.03,3616900.0,15.4745,15.5704,15.4745,15.5188,3616900.0
2009-04-30 10:20:00,21.03,21.06,20.91,21.05,2430600.0,15.5188,15.5409,15.4302,15.5335,2430600.0
2009-04-30 10:30:00,21.05,21.07,20.89,20.9,1653300.0,15.5335,15.5483,15.4155,15.4229,1653300.0
2009-04-30 10:40:00,20.89,20.92,20.81,20.85,2246000.0,15.4155,15.4376,15.3564,15.386,2246000.0
2009-04-30 10:50:00,20.85,20.96,20.81,20.96,1779900.0,15.386,15.4671,15.3564,15.4671,1779900.0
2009-04-30 11:00:00,20.95,20.99,20.87,20.89,943100.0,15.4597,15.4893,15.4007,15.4155,943100.0
2009-04-30 11:10:00,20.89,20.99,20.78,20.79,2203100.0,15.4155,15.4893,15.3343,15.3417,2203100.0
2009-04-30 11:20:00,20.78,20.82,20.74,20.81,1482600.0,15.3343,15.3638,15.3048,15.3564,1482600.0
2009-04-30 11:30:00,20.81,20.82,20.66,20.67,1158700.0,15.3564,15.3638,15.2457,15.2531,1158700.0
2009-04-30 11:40:00,20.67,20.77,20.64,20.74,1832900.0,15.2531,15.3269,15.231,15.3048,1832900.0
2009-04-30 11:50:00,20.75,20.91,20.55,20.57,2272800.0,15.3122,15.4302,15.1646,15.1793,2272800.0
2009-04-30 12:00:00,20.57,20.58,20.51,20.54,1536800.0,15.1793,15.1867,15.1351,15.1572,1536800.0
2009-04-30 12:10:00,20.53,20.54,20.49,20.53,995800.0,15.1498,15.1572,15.1203,15.1498,995800.0
2009-04-30 12:20:00,20.54,20.58,20.5,20.58,1043000.0,15.1572,15.1867,15.1277,15.1867,1043000.0
2009-04-30 12:30:00,20.58,20.59,20.37,20.39,1493600.0,15.1867,15.1941,15.0317,15.0465,1493600.0
2009-04-30 12:40:00,20.39,20.41,20.27,20.36,1715600.0,15.0465,15.0613,14.958,15.0244,1715600.0
2009-04-30 12:50:00,20.35,20.37,20.31,20.34,1205700.0,15.017,15.0317,14.9875,15.0096,1205700.0
2009-04-30 13:00:00,20.34,20.41,20.29,20.36,2248500.0,15.0096,15.0613,14.9727,15.0244,2248500.0
2009-04-30 13:10:00,20.36,20.37,20.3,20.3,723300.0,15.0244,15.0317,14.9801,14.9801,723300.0
2009-04-30 13:20:00,20.3,20.31,20.2,20.24,1202000.0,14.9801,14.9875,14.9063,14.9358,1202000.0
2009-04-30 13:30:00,20.24,20.31,20.19,20.2,1500300.0,14.9358,14.9875,14.8989,14.9063,1500300.0
2009-04-30 13:40:00,20.2,20.27,20.19,20.27,1238900.0,14.9063,14.958,14.8989,14.958,1238900.0
2009-04-30 13:50:00,20.27,20.33,20.25,20.27,1315400.0,14.958,15.0022,14.9432,14.958,1315400.0
2009-04-30 14:00:00,20.26,20.27,20.22,20.24,857900.0,14.9506,14.958,14.9211,14.9358,857900.0
2009-04-30 14:10:00,20.25,20.3,20.2,20.3,855700.0,14.9432,14.9801,14.9063,14.9801,855700.0
2009-04-30 14:20:00,20.3,20.36,20.29,20.36,1117400.0,14.9801,15.0244,14.9727,15.0244,1117400.0
2009-04-30 14:30:00,20.35,20.36,20.29,20.34,1611900.0,15.017,15.0244,14.9727,15.0096,1611900.0
2009-04-30 14:40:00,20.34,20.34,20.27,20.31,1001600.0,15.0096,15.0096,14.958,14.9875,1001600.0
2009-04-30 14:50:00,20.31,20.36,20.28,20.31,1003500.0,14.9875,15.0244,14.9653,14.9875,1003500.0
2009-04-30 15:00:00,20.3,20.31,20.21,20.23,1526600.0,14.9801,14.9875,14.9137,14.9284,1526600.0
2009-04-30 15:10:00,20.23,20.26,20.18,20.19,2132300.0,14.9284,14.9506,14.8915,14.8989,2132300.0
2009-04-30 15:20:00,20.2,20.25,20.19,20.23,2164800.0,14.9063,14.9432,14.8989,14.9284,2164800.0
2009-04-30 15:30:00,20.24,20.35,20.22,20.34,2428400.0,14.9358,15.017,14.9211,15.0096,2428400.0
2009-04-30 15:40:00,20.34,20.4,20.26,20.38,2912200.0,15.0096,15.0539,14.9506,15.0391,2912200.0
2009-04-30 15:50:00,20.37,20.44,20.01,20.23,4568900.0,15.0317,15.0834,14.7661,14.9284,4568900.0
2009-05-01 09:30:00,20.21,20.35,20.0,20.02,1840400.0,14.9137,15.017,14.7587,14.7735,1840400.0
2009-05-01 09:40:00,20.02,20.03,19.87,19.89,2346800.0,14.7735,14.7808,14.6628,14.6775,2346800.0
2009-05-01 09:50:00,19.89,20.06,19.87,19.99,1776200.0,14.6775,14.803,14.6628,14.7513,1776200.0
2009-05-01 10:00:00,19.99,20.06,19.9,19.98,2579500.0,14.7513,14.803,14.6849,14.7439,2579500.0
2009-05-01 10:10:00,19.98,20.01,19.9,19.91,1092500.0,14.7439,14.7661,14.6849,14.6923,1092500.0
2009-05-01 10:20:00,19.91,19.96,19.87,19.93,1272400.0,14.6923,14.7292,14.6628,14.7071,1272400.0
2009-05-01 10:30:00,19.94,19.95,19.9,19.93,834200.0,14.7144,14.7218,14.6849,14.7071,834200.0
2009-05-01 10:40:00,19.92,19.98,19.91,19.94,1799200.0,14.6997,14.7439,14.6923,14.7144,1799200.0
2009-05-01 10:50:00,19.94,19.97,19.93,19.94,1283900.0,14.7144,14.7366,14.7071,14.7144,1283900.0
2009-05-01 11:00:00,19.94,20.0,19.93,19.97,1369300.0,14.7144,14.7587,14.7071,14.7366,1369300.0
2009-05-01 11:10:00,19.97,20.01,19.96,20.01,1376100.0,14.7366,14.7661,14.7292,14.7661,1376100.0
2009-05-01 11:20:00,20.0,20.01,19.92,19.95,1502500.0,14.7587,14.7661,14.6997,14.7218,1502500.0
2009-05-01 11:30:00,19.94,19.97,19.94,19.97,467000.0,14.7144,14.7366,14.7144,14.7366,467000.0
2009-05-01 11:40:00,19.97,20.0,19.96,19.97,508700.0,14.7366,14.7587,14.7292,14.7366,508700.0
2009-05-01 11:50:00,19.98,20.0,19.95,19.97,602300.0,14.7439,14.7587,14.7218,14.7366,602300.0
2009-05-01 12:00:00,19.97,20.0,19.94,19.99,791000.0,14.7366,14.7587,14.7144,14.7513,791000.0
2009-05-01 12:10:00,19.98,20.0,19.95,19.99,462600.0,14.7439,14.7587,14.7218,14.7513,462600.0
2009-05-01 12:20:00,20.0,20.0,19.94,19.95,482300.0,14.7587,14.7587,14.7144,14.7218,482300.0
2009-05-01 12:30:00,19.95,20.0,19.93,19.99,710300.0,14.7218,14.7587,14.7071,14.7513,710300.0
2009-05-01 12:40:00,19.99,19.99,19.92,19.95,854400.0,14.7513,14.7513,14.6997,14.7218,854400.0
2009-05-01 12:50:00,19.95,19.97,19.91,19.96,999300.0,14.7218,14.7366,14.6923,14.7292,999300.0
2009-05-01 13:00:00,19.97,19.97,19.92,19.95,593600.0,14.7366,14.7366,14.6997,14.7218,593600.0
2009-05-01 13:10:00,19.94,19.98,19.94,19.95,1239700.0,14.7144,14.7439,14.7144,14.7218,1239700.0
2009-05-01 13:20:00,19.95,19.98,19.94,19.97,1092100.0,14.7218,14.7439,14.7144,14.7366,1092100.0
2009-05-01 13:30:00,19.97,20.0,19.93,19.99,1180700.0,14.7366,14.7587,14.7071,14.7513,1180700.0
2009-05-01 13:40:00,19.99,20.0,19.95,19.96,1489600.0,14.7513,14.7587,14.7218,14.7292,1489600.0
2009-05-01 13:50:00,19.95,19.97,19.94,19.96,967500.0,14.7218,14.7366,14.7144,14.7292,967500.0
2009-05-01 14:00:00,19.95,19.97,19.93,19.97,1179100.0,14.7218,14.7366,14.7071,14.7366,1179100.0
2009-05-01 14:10:00,19.96,19.97,19.93,19.94,784500.0,14.7292,14.7366,14.7071,14.7144,784500.0
2009-05-01 14:20:00,19.94,20.02,19.94,19.96,1848300.0,14.7144,14.7735,14.7144,14.7292,1848300.0
2009-05-01 14:30:00,19.96,20.02,19.95,20.0,2143900.0,14.7292,14.7735,14.7218,14.7587,2143900.0
2009-05-01 14:40:00,20.0,20.03,19.99,20.02,1276400.0,14.7587,14.7808,14.7513,14.7735,1276400.0
2009-05-01 14:50:00,20.02,20.05,19.99,20.0,1814600.0,14.7735,14.7956,14.7513,14.7587,1814600.0
2009-05-01 15:00:00,20.0,20.07,20.0,20.01,2262300.0,14.7587,14.8104,14.7587,14.7661,2262300.0
2009-05-01 15:10:00,20.02,20.02,19.95,19.98,2867300.0,14.7735,14.7735,14.7218,14.7439,2867300.0
2009-05-01 15:20:00,19.99,20.01,19.95,20.01,1818100.0,14.7513,14.7661,14.7218,14.7661,1818100.0
2009-05-01 15:30:00,20.0,20.04,19.99,20.02,2299900.0,14.7587,14.7882,14.7513,14.7735,2299900.0
2009-05-01 15:40:00,20.03,20.04,19.98,20.0,1811200.0,14.7808,14.7882,14.7439,14.7587,1811200.0
2009-05-01 15:50:00,20.0,20.23,19.86,20.22,4685800.0,14.7587,14.9284,14.6554,14.9211,4685800.0
2009-05-04 09:30:00,20.37,20.4,20.03,20.09,3699000.0,15.0317,15.0539,14.7808,14.8251,3699000.0
2009-05-04 09:40:00,20.09,20.17,20.05,20.06,2318300.0,14.8251,14.8842,14.7956,14.803,2318300.0
2009-05-04 09:50:00,20.06,20.07,19.98,20.02,2559800.0,14.803,14.8104,14.7439,14.7735,2559800.0
2009-05-04 10:00:00,20.02,20.19,19.99,20.18,2144900.0,14.7735,14.8989,14.7513,14.8915,2144900.0
2009-05-04 10:10:00,20.17,20.34,20.17,20.27,2846900.0,14.8842,15.0096,14.8842,14.958,2846900.0
2009-05-04 10:20:00,20.27,20.3,20.25,20.3,1322000.0,14.958,14.9801,14.9432,14.9801,1322000.0
2009-05-04 10:30:00,20.3,20.3,20.18,20.19,1663500.0,14.9801,14.9801,14.8915,14.8989,1663500.0
2009-05-04 10:40:00,20.18,20.19,20.09,20.16,1012800.0,14.8915,14.8989,14.8251,14.8768,1012800.0
2009-05-04 10:50:00,20.16,20.17,20.11,20.11,628200.0,14.8768,14.8842,14.8399,14.8399,628200.0
2009-05-04 11:00:00,20.12,20.23,20.11,20.21,900300.0,14.8473,14.9284,14.8399,14.9137,900300.0
2009-05-04 11:10:00,20.21,20.28,20.14,20.19,1391000.0,14.9137,14.9653,14.862,14.8989,1391000.0
2009-05-04 11:20:00,20.19,20.25,20.18,20.25,885700.0,14.8989,14.9432,14.8915,14.9432,885700.0
2009-05-04 11:30:00,20.25,20.28,20.23,20.24,502800.0,14.9432,14.9653,14.9284,14.9358,502800.0
2009-05-04 11:40:00,20.24,20.24,20.16,20.19,529300.0,14.9358,14.9358,14.8768,14.8989,529300.0
2009-05-04 11:50:00,20.18,20.2,20.13,20.16,538400.0,14.8915,14.9063,14.8546,14.8768,538400.0
2009-05-04 12:00:00,20.16,20.22,20.11,20.12,818900.0,14.8768,14.9211,14.8399,14.8473,818900.0
2009-05-04 12:10:00,20.12,20.14,20.05,20.08,1215900.0,14.8473,14.862,14.7956,14.8177,1215900.0
2009-05-04 12:20:00,20.07,20.09,20.05,20.09,749500.0,14.8104,14.8251,14.7956,14.8251,749500.0
2009-05-04 12:30:00,20.09,20.14,20.06,20.07,1065600.0,14.8251,14.862,14.803,14.8104,1065600.0
2009-05-04 12:40:00,20.06,20.15,20.06,20.13,734200.0,14.803,14.8694,14.803,14.8546,734200.0
2009-05-04 12:50:00,20.12,20.16,20.1,20.15,645400.0,14.8473,14.8768,14.8325,14.8694,645400.0
2009-05-04 13:00:00,20.15,20.15,20.09,20.15,497400.0,14.8694,14.8694,14.8251,14.8694,497400.0
2009-05-04 13:10:00,20.14,20.17,20.1,20.12,431400.0,14.862,14.8842,14.8325,14.8473,431400.0
2009-05-04 13:20:00,20.12,20.19,20.11,20.19,558200.0,14.8473,14.8989,14.8399,14.8989,558200.0
2009-05-04 13:30:00,20.19,20.2,20.17,20.19,841000.0,14.8989,14.9063,14.8842,14.8989,841000.0
2009-05-04 13:40:00,20.19,20.2,20.14,20.18,974100.0,14.8989,14.9063,14.862,14.8915,974100.0
2009-05-04 13:50:00,20.2,20.2,20.14,20.19,770100.0,14.9063,14.9063,14.862,14.8989,770100.0
2009-05-04 14:00:00,20.19,20.19,20.09,20.1,773800.0,14.8989,14.8989,14.8251,14.8325,773800.0
2009-05-04 14:10:00,20.1,20.2,20.08,20.19,967600.0,14.8325,14.9063,14.8177,14.8989,967600.0
2009-05-04 14:20:00,20.19,20.23,20.16,20.21,1496400.0,14.8989,14.9284,14.8768,14.9137,1496400.0
2009-05-04 14:30:00,20.21,20.22,20.09,20.12,1469500.0,14.9137,14.9211,14.8251,14.8473,1469500.0
2009-05-04 14:40:00,20.11,20.18,20.1,20.12,941100.0,14.8399,14.8915,14.8325,14.8473,941100.0
2009-05-04 14:50:00,20.13,20.13,20.08,20.11,995500.0,14.8546,14.8546,14.8177,14.8399,995500.0
2009-05-04 15:00:00,20.11,20.15,20.08,20.13,977500.0,14.8399,14.8694,14.8177,14.8546,977500.0
2009-05-04 15:10:00,20.13,20.16,20.1,20.12,1222400.0,14.8546,14.8768,14.8325,14.8473,1222400.0
2009-05-04 15:20:00,20.12,20.14,20.09,20.12,939500.0,14.8473,14.862,14.8251,14.8473,939500.0
2009-05-04 15:30:00,20.12,20.15,20.08,20.11,1393100.0,14.8473,14.8694,14.8177,14.8399,1393100.0
2009-05-04 15:40:00,20.11,20.16,20.06,20.08,2090700.0,14.8399,14.8768,14.803,14.8177,2090700.0
2009-05-04 15:50:00,20.07,20.24,20.07,20.24,4426500.0,14.8104,14.9358,14.8104,14.9358,4426500.0
2009-05-05 09:30:00,20.14,20.24,20.05,20.23,2899900.0,14.862,14.9358,14.7956,14.9284,2899900.0
2009-05-05 09:40:00,20.23,20.24,20.09,20.1,1929000.0,14.9284,14.9358,14.8251,14.8325,1929000.0
2009-05-05 09:50:00,20.1,20.19,20.09,20.16,1690100.0,14.8325,14.8989,14.8251,14.8768,1690100.0
2009-05-05 10:00:00,20.16,20.2,20.06,20.08,2884300.0,14.8768,14.9063,14.803,14.8177,2884300.0
2009-05-05 10:10:00,20.07,20.1,19.92,19.94,3174300.0,14.8104,14.8325,14.6997,14.7144,3174300.0
2009-05-05 10:20:00,19.94,19.97,19.81,19.86,2699400.0,14.7144,14.7366,14.6185,14.6554,2699400.0
2009-05-05 10:30:00,19.85,19.9,19.82,19.84,2664700.0,14.648,14.6849,14.6259,14.6406,2664700.0
2009-05-05 10:40:00,19.85,19.99,19.78,19.78,1914900.0,14.648,14.7513,14.5964,14.5964,1914900.0
2009-05-05 10:50:00,19.78,19.84,19.76,19.82,1573600.0,14.5964,14.6406,14.5816,14.6259,1573600.0
2009-05-05 11:00:00,19.82,19.85,19.76,19.79,1329400.0,14.6259,14.648,14.5816,14.6037,1329400.0
2009-05-05 11:10:00,19.79,19.8,19.75,19.76,1025100.0,14.6037,14.6111,14.5742,14.5816,1025100.0
2009-05-05 11:20:00,19.75,19.83,19.75,19.82,891800.0,14.5742,14.6333,14.5742,14.6259,891800.0
2009-05-05 11:30:00,19.82,19.84,19.79,19.84,1606600.0,14.6259,14.6406,14.6037,14.6406,1606600.0
2009-05-05 11:40:00,19.84,19.85,19.82,19.83,995200.0,14.6406,14.648,14.6259,14.6333,995200.0
2009-05-05 11:50:00,19.83,19.84,19.79,19.83,1211100.0,14.6333,14.6406,14.6037,14.6333,1211100.0
2009-05-05 12:00:00,19.83,19.84,19.77,19.8,1497800.0,14.6333,14.6406,14.589,14.6111,1497800.0
2009-05-05 12:10:00,19.81,19.81,19.73,19.76,1024000.0,14.6185,14.6185,14.5595,14.5816,1024000.0
2009-05-05 12:20:00,19.77,19.77,19.75,19.77,362500.0,14.589,14.589,14.5742,14.589,362500.0
2009-05-05 12:30:00,19.75,19.8,19.75,19.75,615100.0,14.5742,14.6111,14.5742,14.5742,615100.0
2009-05-05 12:40:00,19.76,19.77,19.75,19.77,572100.0,14.5816,14.589,14.5742,14.589,572100.0
2009-05-05 12:50:00,19.77,19.79,19.75,19.77,657400.0,14.589,14.6037,14.5742,14.589,657400.0
2009-05-05 13:00:00,19.76,19.78,19.75,19.75,563900.0,14.5816,14.5964,14.5742,14.5742,563900.0
2009-05-05 13:10:00,19.76,19.77,19.7,19.73,833800.0,14.5816,14.589,14.5373,14.5595,833800.0
2009-05-05 13:20:00,19.73,19.75,19.7,19.72,669800.0,14.5595,14.5742,14.5373,14.5521,669800.0
2009-05-05 13:30:00,19.72,19.75,19.7,19.74,598900.0,14.5521,14.5742,14.5373,14.5668,598900.0
2009-05-05 13:40:00,19.74,19.75,19.71,19.75,825400.0,14.5668,14.5742,14.5447,14.5742,825400.0
2009-05-05 13:50:00,19.75,19.8,19.74,19.77,884600.0,14.5742,14.6111,14.5668,14.589,884600.0
2009-05-05 14:00:00,19.77,19.81,19.73,19.8,755800.0,14.589,14.6185,14.5595,14.6111,755800.0
2009-05-05 14:10:00,19.8,19.84,19.76,19.77,1081800.0,14.6111,14.6406,14.5816,14.589,1081800.0
2009-05-05 14:20:00,19.77,19.78,19.65,19.66,1397100.0,14.589,14.5964,14.5004,14.5078,1397100.0
2009-05-05 14:30:00,19.65,19.7,19.64,19.66,1237500.0,14.5004,14.5373,14.4931,14.5078,1237500.0
2009-05-05 14:40:00,19.67,19.71,19.65,19.7,884200.0,14.5152,14.5447,14.5004,14.5373,884200.0
2009-05-05 14:50:00,19.71,19.77,19.68,19.68,1553500.0,14.5447,14.589,14.5226,14.5226,1553500.0
2009-05-05 15:00:00,19.68,19.76,19.66,19.7,1193800.0,14.5226,14.5816,14.5078,14.5373,1193800.0
2009-05-05 15:10:00,19.71,19.71,19.66,19.69,1290200.0,14.5447,14.5447,14.5078,14.5299,1290200.0
2009-05-05 15:20:00,19.69,19.73,19.65,19.67,1666600.0,14.5299,14.5595,14.5004,14.5152,1666600.0
2009-05-05 15:30:00,19.68,19.8,19.65,19.76,1629600.0,14.5226,14.6111,14.5004,14.5816,1629600.0
2009-05-05 15:40:00,19.76,19.82,19.75,19.82,1778100.0,14.5816,14.6259,14.5742,14.6259,1778100.0
2009-05-05 15:50:00,19.82,19.93,19.74,19.78,6633900.0,14.6259,14.7071,14.5668,14.5964,6633900.0
2009-05-06 09:30:00,20.06,20.07,19.84,19.85,2764600.0,14.803,14.8104,14.6406,14.648,2764600.0
2009-05-06 09:40:00,19.86,19.9,19.79,19.9,1839700.0,14.6554,14.6849,14.6037,14.6849,1839700.0
2009-05-06 09:50:00,19.9,19.96,19.89,19.94,2374200.0,14.6849,14.7292,14.6775,14.7144,2374200.0
2009-05-06 10:00:00,19.94,19.95,19.7,19.79,1880100.0,14.7144,14.7218,14.5373,14.6037,1880100.0
2009-05-06 10:10:00,19.78,19.85,19.75,19.78,1091800.0,14.5964,14.648,14.5742,14.5964,1091800.0
2009-05-06 10:20:00,19.78,19.8,19.65,19.68,1922800.0,14.5964,14.6111,14.5004,14.5226,1922800.0
2009-05-06 10:30:00,19.68,19.74,19.64,19.71,2135600.0,14.5226,14.5668,14.4931,14.5447,2135600.0
2009-05-06 10:40:00,19.72,19.74,19.61,19.72,1454000.0,14.5521,14.5668,14.4709,14.5521,1454000.0
2009-05-06 10:50:00,19.71,19.8,19.71,19.75,905500.0,14.5447,14.6111,14.5447,14.5742,905500.0
2009-05-06 11:00:00,19.76,19.81,19.74,19.81,1399000.0,14.5816,14.6185,14.5668,14.6185,1399000.0
2009-05-06 11:10:00,19.81,19.85,19.75,19.75,972400.0,14.6185,14.648,14.5742,14.5742,972400.0
2009-05-06 11:20:00,19.75,19.82,19.73,19.82,973000.0,14.5742,14.6259,14.5595,14.6259,973000.0
2009-05-06 11:30:00,19.83,19.92,19.81,19.88,1634900.0,14.6333,14.6997,14.6185,14.6702,1634900.0
2009-05-06 11:40:00,19.88,19.93,19.84,19.84,710000.0,14.6702,14.7071,14.6406,14.6406,710000.0
2009-05-06 11:50:00,19.84,19.89,19.83,19.89,1330600.0,14.6406,14.6775,14.6333,14.6775,1330600.0
2009-05-06 12:00:00,19.89,19.91,19.84,19.84,582100.0,14.6775,14.6923,14.6406,14.6406,582100.0
2009-05-06 12:10:00,19.84,19.92,19.84,19.92,761000.0,14.6406,14.6997,14.6406,14.6997,761000.0
2009-05-06 12:20:00,19.92,19.95,19.86,19.95,987200.0,14.6997,14.7218,14.6554,14.7218,987200.0
2009-05-06 12:30:00,19.95,19.95,19.89,19.9,985700.0,14.7218,14.7218,14.6775,14.6849,985700.0
2009-05-06 12:40:00,19.91,19.91,19.87,19.88,502100.0,14.6923,14.6923,14.6628,14.6702,502100.0
2009-05-06 12:50:00,19.88,19.93,19.81,19.82,1160300.0,14.6702,14.7071,14.6185,14.6259,1160300.0
2009-05-06 13:00:00,19.82,19.83,19.76,19.78,892200.0,14.6259,14.6333,14.5816,14.5964,892200.0
2009-05-06 13:10:00,19.77,19.82,19.75,19.8,561700.0,14.589,14.6259,14.5742,14.6111,561700.0
2009-05-06 13:20:00,19.81,19.87,19.73,19.73,981400.0,14.6185,14.6628,14.5595,14.5595,981400.0
2009-05-06 13:30:00,19.73,19.78,19.71,19.74,1113600.0,14.5595,14.5964,14.5447,14.5668,1113600.0
2009-05-06 13:40:00,19.74,19.77,19.71,19.74,857700.0,14.5668,14.589,14.5447,14.5668,857700.0
2009-05-06 13:50:00,19.74,19.86,19.72,19.85,1382100.0,14.5668,14.6554,14.5521,14.648,1382100.0
2009-05-06 14:00:00,19.85,19.86,19.75,19.76,1131700.0,14.648,14.6554,14.5742,14.5816,1131700.0
2009-05-06 14:10:00,19.75,19.85,19.69,19.74,1477600.0,14.5742,14.648,14.5299,14.5668,1477600.0
2009-05-06 14:20:00,19.74,19.92,19.71,19.78,1745400.0,14.5668,14.6997,14.5447,14.5964,1745400.0
2009-05-06 14:30:00,19.78,19.8,19.72,19.75,1914100.0,14.5964,14.6111,14.5521,14.5742,1914100.0
2009-05-06 14:40:00,19.75,19.79,19.71,19.78,1558300.0,14.5742,14.6037,14.5447,14.5964,1558300.0
2009-05-06 14:50:00,19.77,19.78,19.71,19.75,1288200.0,14.589,14.5964,14.5447,14.5742,1288200.0
2009-05-06 15:00:00,19.75,19.78,19.69,19.75,1288800.0,14.5742,14.5964,14.5299,14.5742,1288800.0
2009-05-06 15:10:00,19.74,19.75,19.7,19.7,1115600.0,14.5668,14.5742,14.5373,14.5373,1115600.0
2009-05-06 15:20:00,19.71,19.73,19.65,19.69,1596400.0,14.5447,14.5595,14.5004,14.5299,1596400.0
2009-05-06 15:30:00,19.69,19.74,19.65,19.66,1635300.0,14.5299,14.5668,14.5004,14.5078,1635300.0
2009-05-06 15:40:00,19.66,19.72,19.64,19.69,2359500.0,14.5078,14.5521,14.4931,14.5299,2359500.0
2009-05-06 15:50:00,19.68,19.8,19.64,19.79,3656400.0,14.5226,14.6111,14.4931,14.6037,3656400.0
2009-05-07 09:30:00,19.95,19.99,19.5,19.87,3150500.0,14.7218,14.7513,14.3897,14.6628,3150500.0
2009-05-07 09:40:00,19.86,19.94,19.75,19.77,2112400.0,14.6554,14.7144,14.5742,14.589,2112400.0
2009-05-07 09:50:00,19.76,19.79,19.5,19.51,2806900.0,14.5816,14.6037,14.3897,14.3971,2806900.0
2009-05-07 10:00:00,19.51,19.54,19.29,19.31,3421600.0,14.3971,14.4193,14.2348,14.2495,3421600.0
2009-05-07 10:10:00,19.31,19.37,19.27,19.34,3582900.0,14.2495,14.2938,14.22,14.2717,3582900.0
2009-05-07 10:20:00,19.34,19.5,19.3,19.38,2805400.0,14.2717,14.3897,14.2422,14.3012,2805400.0
2009-05-07 10:30:00,19.38,19.55,19.33,19.55,2113900.0,14.3012,14.4266,14.2643,14.4266,2113900.0
2009-05-07 10:40:00,19.56,19.56,19.39,19.47,1340900.0,14.434,14.434,14.3086,14.3676,1340900.0
2009-05-07 10:50:00,19.47,19.48,19.4,19.44,1225900.0,14.3676,14.375,14.3159,14.3455,1225900.0
2009-05-07 11:00:00,19.44,19.5,19.4,19.44,782500.0,14.3455,14.3897,14.3159,14.3455,782500.0
2009-05-07 11:10:00,19.43,19.46,19.4,19.43,679000.0,14.3381,14.3602,14.3159,14.3381,679000.0
2009-05-07 11:20:00,19.44,19.45,19.38,19.4,1051400.0,14.3455,14.3528,14.3012,14.3159,1051400.0
2009-05-07 11:30:00,19.39,19.43,19.38,19.41,624000.0,14.3086,14.3381,14.3012,14.3233,624000.0
2009-05-07 11:40:00,19.41,19.45,19.37,19.4,730700.0,14.3233,14.3528,14.2938,14.3159,730700.0
2009-05-07 11:50:00,19.41,19.48,19.4,19.48,634800.0,14.3233,14.375,14.3159,14.375,634800.0
2009-05-07 12:00:00,19.47,19.48,19.35,19.36,934800.0,14.3676,14.375,14.2791,14.2864,934800.0
2009-05-07 12:10:00,19.36,19.37,19.31,19.35,695800.0,14.2864,14.2938,14.2495,14.2791,695800.0
2009-05-07 12:20:00,19.35,19.37,19.32,19.36,543200.0,14.2791,14.2938,14.2569,14.2864,543200.0
2009-05-07 12:30:00,19.35,19.39,19.35,19.38,669600.0,14.2791,14.3086,14.2791,14.3012,669600.0
2009-05-07 12:40:00,19.38,19.44,19.37,19.43,653100.0,14.3012,14.3455,14.2938,14.3381,653100.0
2009-05-07 12:50:00,19.42,19.44,19.41,19.43,432100.0,14.3307,14.3455,14.3233,14.3381,432100.0
2009-05-07 13:00:00,19.44,19.44,19.36,19.4,927700.0,14.3455,14.3455,14.2864,14.3159,927700.0
2009-05-07 13:10:00,19.4,19.41,19.33,19.35,696600.0,14.3159,14.3233,14.2643,14.2791,696600.0
2009-05-07 13:20:00,19.34,19.38,19.33,19.34,900800.0,14.2717,14.3012,14.2643,14.2717,900800.0
2009-05-07 13:30:00,19.34,19.41,19.33,19.36,894100.0,14.2717,14.3233,14.2643,14.2864,894100.0
2009-05-07 13:40:00,19.36,19.37,19.32,19.35,849300.0,14.2864,14.2938,14.2569,14.2791,849300.0
2009-05-07 13:50:00,19.37,19.41,19.35,19.4,782300.0,14.2938,14.3233,14.2791,14.3159,782300.0
2009-05-07 14:00:00,19.37,19.4,19.34,19.38,993700.0,14.2938,14.3159,14.2717,14.3012,993700.0
2009-05-07 14:10:00,19.37,19.4,19.34,19.37,1212900.0,14.2938,14.3159,14.2717,14.2938,1212900.0
2009-05-07 14:20:00,19.37,19.4,19.33,19.39,787100.0,14.2938,14.3159,14.2643,14.3086,787100.0
2009-05-07 14:30:00,19.38,19.39,19.24,19.25,1955100.0,14.3012,14.3086,14.1979,14.2053,1955100.0
2009-05-07 14:40:00,19.26,19.26,19.2,19.26,1386400.0,14.2126,14.2126,14.1684,14.2126,1386400.0
2009-05-07 14:50:00,19.25,19.3,19.2,19.23,1537300.0,14.2053,14.2422,14.1684,14.1905,1537300.0
2009-05-07 15:00:00,19.24,19.32,19.22,19.25,1957000.0,14.1979,14.2569,14.1831,14.2053,1957000.0
2009-05-07 15:10:00,19.25,19.31,19.23,19.29,2009000.0,14.2053,14.2495,14.1905,14.2348,2009000.0
2009-05-07 15:20:00,19.3,19.3,19.24,19.26,1363900.0,14.2422,14.2422,14.1979,14.2126,1363900.0
2009-05-07 15:30:00,19.25,19.29,19.14,19.28,2887600.0,14.2053,14.2348,14.1241,14.2274,2887600.0
2009-05-07 15:40:00,19.27,19.36,19.24,19.35,1897900.0,14.22,14.2864,14.1979,14.2791,1897900.0
2009-05-07 15:50:00,19.35,19.46,19.29,19.37,5345300.0,14.2791,14.3602,14.2348,14.2938,5345300.0
2009-05-08 09:30:00,19.46,19.59,19.38,19.49,3673300.0,14.3602,14.4562,14.3012,14.3824,3673300.0
2009-05-08 09:40:00,19.49,19.64,19.4,19.6,2528300.0,14.3824,14.4931,14.3159,14.4635,2528300.0
2009-05-08 09:50:00,19.59,19.64,19.55,19.56,2564500.0,14.4562,14.4931,14.4266,14.434,2564500.0
2009-05-08 10:00:00,19.56,19.57,19.5,19.51,1585100.0,14.434,14.4414,14.3897,14.3971,1585100.0
2009-05-08 10:10:00,19.5,19.51,19.24,19.28,2952200.0,14.3897,14.3971,14.1979,14.2274,2952200.0
2009-05-08 10:20:00,19.28,19.45,19.26,19.29,2065100.0,14.2274,14.3528,14.2126,14.2348,2065100.0
2009-05-08 10:30:00,19.29,19.43,19.26,19.43,2893300.0,14.2348,14.3381,14.2126,14.3381,2893300.0
2009-05-08 10:40:00,19.43,19.44,19.38,19.41,1712300.0,14.3381,14.3455,14.3012,14.3233,1712300.0
2009-05-08 10:50:00,19.42,19.42,19.37,19.38,2403800.0,14.3307,14.3307,14.2938,14.3012,2403800.0
2009-05-08 11:00:00,19.38,19.43,19.34,19.4,1286000.0,14.3012,14.3381,14.2717,14.3159,1286000.0
2009-05-08 11:10:00,19.41,19.41,19.37,19.38,657100.0,14.3233,14.3233,14.2938,14.3012,657100.0
2009-05-08 11:20:00,19.38,19.39,19.36,19.36,448600.0,14.3012,14.3086,14.2864,14.2864,448600.0
2009-05-08 11:30:00,19.37,19.38,19.29,19.3,594100.0,14.2938,14.3012,14.2348,14.2422,594100.0
2009-05-08 11:40:00,19.3,19.33,19.28,19.3,1102300.0,14.2422,14.2643,14.2274,14.2422,1102300.0
2009-05-08 11:50:00,19.3,19.34,19.28,19.32,849300.0,14.2422,14.2717,14.2274,14.2569,849300.0
2009-05-08 12:00:00,19.32,19.32,19.28,19.3,1862600.0,14.2569,14.2569,14.2274,14.2422,1862600.0
2009-05-08 12:10:00,19.29,19.34,19.28,19.33,1572100.0,14.2348,14.2717,14.2274,14.2643,1572100.0
2009-05-08 12:20:00,19.33,19.37,19.22,19.23,1575600.0,14.2643,14.2938,14.1831,14.1905,1575600.0
2009-05-08 12:30:00,19.23,19.3,19.22,19.29,698600.0,14.1905,14.2422,14.1831,14.2348,698600.0
2009-05-08 12:40:00,19.28,19.31,19.27,19.28,786900.0,14.2274,14.2495,14.22,14.2274,786900.0
2009-05-08 12:50:00,19.29,19.32,19.27,19.3,850700.0,14.2348,14.2569,14.22,14.2422,850700.0
2009-05-08 13:00:00,19.3,19.35,19.29,19.34,656700.0,14.2422,14.2791,14.2348,14.2717,656700.0
2009-05-08 13:10:00,19.34,19.34,19.31,19.32,615300.0,14.2717,14.2717,14.2495,14.2569,615300.0
2009-05-08 13:20:00,19.32,19.33,19.24,19.26,1482400.0,14.2569,14.2643,14.1979,14.2126,1482400.0
2009-05-08 13:30:00,19.25,19.26,19.21,19.21,847800.0,14.2053,14.2126,14.1757,14.1757,847800.0
2009-05-08 13:40:00,19.22,19.23,19.14,19.22,1551300.0,14.1831,14.1905,14.1241,14.1831,1551300.0
2009-05-08 13:50:00,19.22,19.26,19.15,19.19,1373000.0,14.1831,14.2126,14.1315,14.161,1373000.0
2009-05-08 14:00:00,19.19,19.28,19.18,19.24,621600.0,14.161,14.2274,14.1536,14.1979,621600.0
2009-05-08 14:10:00,19.24,19.39,19.24,19.27,975700.0,14.1979,14.3086,14.1979,14.22,975700.0
2009-05-08 14:20:00,19.27,19.3,19.25,19.26,1161500.0,14.22,14.2422,14.2053,14.2126,1161500.0
2009-05-08 14:30:00,19.26,19.28,19.25,19.27,647700.0,14.2126,14.2274,14.2053,14.22,647700.0
2009-05-08 14:40:00,19.26,19.34,19.24,19.33,935200.0,14.2126,14.2717,14.1979,14.2643,935200.0
2009-05-08 14:50:00,19.34,19.4,19.32,19.39,1177100.0,14.2717,14.3159,14.2569,14.3086,1177100.0
2009-05-08 15:00:00,19.4,19.51,19.39,19.42,3534900.0,14.3159,14.3971,14.3086,14.3307,3534900.0
2009-05-08 15:10:00,19.41,19.48,19.33,19.37,1956800.0,14.3233,14.375,14.2643,14.2938,1956800.0
2009-05-08 15:20:00,19.37,19.48,19.36,19.47,1591600.0,14.2938,14.375,14.2864,14.3676,1591600.0
2009-05-08 15:30:00,19.47,19.48,19.38,19.38,2014900.0,14.3676,14.375,14.3012,14.3012,2014900.0
2009-05-08 15:40:00,19.38,19.63,19.36,19.37,2835600.0,14.3012,14.4857,14.2864,14.2938,2835600.0
2009-05-08 15:50:00,19.36,19.42,19.32,19.41,4217300.0,14.2864,14.3307,14.2569,14.3233,4217300.0
2009-05-11 09:30:00,19.17,19.2,19.01,19.11,3366200.0,14.1462,14.1684,14.0282,14.1019,3366200.0
2009-05-11 09:40:00,19.12,19.21,19.05,19.12,2188900.0,14.1093,14.1757,14.0577,14.1093,2188900.0
2009-05-11 09:50:00,19.12,19.25,19.12,19.24,1628700.0,14.1093,14.2053,14.1093,14.1979,1628700.0
2009-05-11 10:00:00,19.23,19.33,19.18,19.31,2130300.0,14.1905,14.2643,14.1536,14.2495,2130300.0
2009-05-11 10:10:00,19.31,19.38,19.3,19.37,2533500.0,14.2495,14.3012,14.2422,14.2938,2533500.0
2009-05-11 10:20:00,19.37,19.51,19.36,19.48,2476800.0,14.2938,14.3971,14.2864,14.375,2476800.0
2009-05-11 10:30:00,19.47,19.59,19.44,19.57,2018400.0,14.3676,14.4562,14.3455,14.4414,2018400.0
2009-05-11 10:40:00,19.57,19.73,19.55,19.69,2958200.0,14.4414,14.5595,14.4266,14.5299,2958200.0
2009-05-11 10:50:00,19.7,19.7,19.6,19.64,2058200.0,14.5373,14.5373,14.4635,14.4931,2058200.0
2009-05-11 11:00:00,19.64,19.67,19.59,19.61,1520400.0,14.4931,14.5152,14.4562,14.4709,1520400.0
2009-05-11 11:10:00,19.61,19.7,19.6,19.67,1041000.0,14.4709,14.5373,14.4635,14.5152,1041000.0
2009-05-11 11:20:00,19.67,19.68,19.55,19.57,1521200.0,14.5152,14.5226,14.4266,14.4414,1521200.0
2009-05-11 11:30:00,19.56,19.58,19.44,19.44,1314000.0,14.434,14.4488,14.3455,14.3455,1314000.0
2009-05-11 11:40:00,19.45,19.45,19.33,19.41,2636000.0,14.3528,14.3528,14.2643,14.3233,2636000.0
2009-05-11 11:50:00,19.41,19.42,19.32,19.34,1744100.0,14.3233,14.3307,14.2569,14.2717,1744100.0
2009-05-11 12:00:00,19.33,19.45,19.31,19.43,767700.0,14.2643,14.3528,14.2495,14.3381,767700.0
2009-05-11 12:10:00,19.43,19.49,19.39,19.46,715700.0,14.3381,14.3824,14.3086,14.3602,715700.0
2009-05-11 12:20:00,19.47,19.49,19.44,19.45,757900.0,14.3676,14.3824,14.3455,14.3528,757900.0
2009-05-11 12:30:00,19.45,19.47,19.43,19.45,547800.0,14.3528,14.3676,14.3381,14.3528,547800.0
2009-05-11 12:40:00,19.46,19.5,19.45,19.48,504800.0,14.3602,14.3897,14.3528,14.375,504800.0
2009-05-11 12:50:00,19.48,19.49,19.43,19.43,360500.0,14.375,14.3824,14.3381,14.3381,360500.0
2009-05-11 13:00:00,19.44,19.47,19.41,19.46,675000.0,14.3455,14.3676,14.3233,14.3602,675000.0
2009-05-11 13:10:00,19.45,19.53,19.45,19.52,1248700.0,14.3528,14.4119,14.3528,14.4045,1248700.0
2009-05-11 13:20:00,19.53,19.53,19.49,19.51,766800.0,14.4119,14.4119,14.3824,14.3971,766800.0
2009-05-11 13:30:00,19.51,19.62,19.48,19.62,999700.0,14.3971,14.4783,14.375,14.4783,999700.0
2009-05-11 13:40:00,19.62,19.66,19.61,19.65,1200400.0,14.4783,14.5078,14.4709,14.5004,1200400.0
2009-05-11 13:50:00,19.66,19.67,19.63,19.65,579300.0,14.5078,14.5152,14.4857,14.5004,579300.0
2009-05-11 14:00:00,19.66,19.67,19.61,19.65,1030200.0,14.5078,14.5152,14.4709,14.5004,1030200.0
2009-05-11 14:10:00,19.66,19.66,19.6,19.61,724800.0,14.5078,14.5078,14.4635,14.4709,724800.0
2009-05-11 14:20:00,19.61,19.62,19.56,19.6,1090000.0,14.4709,14.4783,14.434,14.4635,1090000.0
2009-05-11 14:30:00,19.6,19.61,19.55,19.57,1728700.0,14.4635,14.4709,14.4266,14.4414,1728700.0
2009-05-11 14:40:00,19.57,19.58,19.51,19.54,1585700.0,14.4414,14.4488,14.3971,14.4193,1585700.0
2009-05-11 14:50:00,19.53,19.55,19.44,19.44,1447100.0,14.4119,14.4266,14.3455,14.3455,1447100.0
2009-05-11 15:00:00,19.44,19.48,19.41,19.47,1561800.0,14.3455,14.375,14.3233,14.3676,1561800.0
2009-05-11 15:10:00,19.47,19.49,19.45,19.49,988100.0,14.3676,14.3824,14.3528,14.3824,988100.0
2009-05-11 15:20:00,19.48,19.5,19.42,19.49,1212500.0,14.375,14.3897,14.3307,14.3824,1212500.0
2009-05-11 15:30:00,19.48,19.5,19.41,19.48,1227500.0,14.375,14.3897,14.3233,14.375,1227500.0
2009-05-11 15:40:00,19.49,19.55,19.47,19.52,2073100.0,14.3824,14.4266,14.3676,14.4045,2073100.0
2009-05-11 15:50:00,19.51,19.53,19.33,19.33,4309200.0,14.3971,14.4119,14.2643,14.2643,4309200.0
2009-05-12 09:30:00,19.51,19.7,19.47,19.61,3769500.0,14.3971,14.5373,14.3676,14.4709,3769500.0
2009-05-12 09:40:00,19.61,19.69,19.52,19.58,2236700.0,14.4709,14.5299,14.4045,14.4488,2236700.0
2009-05-12 09:50:00,19.58,19.61,19.5,19.59,1734800.0,14.4488,14.4709,14.3897,14.4562,1734800.0
2009-05-12 10:00:00,19.59,19.75,19.57,19.69,2874300.0,14.4562,14.5742,14.4414,14.5299,2874300.0
2009-05-12 10:10:00,19.69,19.71,19.6,19.69,1978400.0,14.5299,14.5447,14.4635,14.5299,1978400.0
2009-05-12 10:20:00,19.7,19.82,19.69,19.75,2483700.0,14.5373,14.6259,14.5299,14.5742,2483700.0
2009-05-12 10:30:00,19.75,19.75,19.64,19.66,1672000.0,14.5742,14.5742,14.4931,14.5078,1672000.0
2009-05-12 10:40:00,19.66,19.71,19.61,19.66,906800.0,14.5078,14.5447,14.4709,14.5078,906800.0
2009-05-12 10:50:00,19.66,19.72,19.64,19.72,1110400.0,14.5078,14.5521,14.4931,14.5521,1110400.0
2009-05-12 11:00:00,19.71,19.77,19.69,19.75,1407400.0,14.5447,14.589,14.5299,14.5742,1407400.0
2009-05-12 11:10:00,19.75,19.75,19.7,19.71,613200.0,14.5742,14.5742,14.5373,14.5447,613200.0
2009-05-12 11:20:00,19.71,19.73,19.68,19.71,1311100.0,14.5447,14.5595,14.5226,14.5447,1311100.0
2009-05-12 11:30:00,19.72,19.78,19.7,19.78,1330400.0,14.5521,14.5964,14.5373,14.5964,1330400.0
2009-05-12 11:40:00,19.78,19.79,19.7,19.71,815800.0,14.5964,14.6037,14.5373,14.5447,815800.0
2009-05-12 11:50:00,19.72,19.75,19.7,19.74,885100.0,14.5521,14.5742,14.5373,14.5668,885100.0
2009-05-12 12:00:00,19.74,19.77,19.71,19.75,1402900.0,14.5668,14.589,14.5447,14.5742,1402900.0
2009-05-12 12:10:00,19.75,19.75,19.67,19.69,1106600.0,14.5742,14.5742,14.5152,14.5299,1106600.0
2009-05-12 12:20:00,19.69,19.73,19.66,19.69,919700.0,14.5299,14.5595,14.5078,14.5299,919700.0
2009-05-12 12:30:00,19.7,19.74,19.7,19.71,1279400.0,14.5373,14.5668,14.5373,14.5447,1279400.0
2009-05-12 12:40:00,19.71,19.76,19.7,19.76,1034600.0,14.5447,14.5816,14.5373,14.5816,1034600.0
2009-05-12 12:50:00,19.75,19.77,19.74,19.76,1331800.0,14.5742,14.589,14.5668,14.5816,1331800.0
2009-05-12 13:00:00,19.76,19.79,19.75,19.77,679000.0,14.5816,14.6037,14.5742,14.589,679000.0
2009-05-12 13:10:00,19.76,19.78,19.73,19.75,739300.0,14.5816,14.5964,14.5595,14.5742,739300.0
2009-05-12 13:20:00,19.75,19.8,19.75,19.8,645200.0,14.5742,14.6111,14.5742,14.6111,645200.0
2009-05-12 13:30:00,19.79,19.83,19.77,19.79,1116600.0,14.6037,14.6333,14.589,14.6037,1116600.0
2009-05-12 13:40:00,19.8,19.81,19.73,19.8,1568900.0,14.6111,14.6185,14.5595,14.6111,1568900.0
2009-05-12 13:50:00,19.8,19.83,19.79,19.79,782400.0,14.6111,14.6333,14.6037,14.6037,782400.0
2009-05-12 14:00:00,19.79,19.86,19.78,19.85,819500.0,14.6037,14.6554,14.5964,14.648,819500.0
2009-05-12 14:10:00,19.85,19.87,19.82,19.83,1213900.0,14.648,14.6628,14.6259,14.6333,1213900.0
2009-05-12 14:20:00,19.84,19.85,19.8,19.81,1537500.0,14.6406,14.648,14.6111,14.6185,1537500.0
2009-05-12 14:30:00,19.81,19.81,19.76,19.76,2065500.0,14.6185,14.6185,14.5816,14.5816,2065500.0
2009-05-12 14:40:00,19.77,19.81,19.76,19.78,2764100.0,14.589,14.6185,14.5816,14.5964,2764100.0
2009-05-12 14:50:00,19.79,19.87,19.75,19.86,3393900.0,14.6037,14.6628,14.5742,14.6554,3393900.0
2009-05-12 15:00:00,19.86,19.96,19.85,19.94,2051300.0,14.6554,14.7292,14.648,14.7144,2051300.0
2009-05-12 15:10:00,19.93,19.96,19.89,19.94,1668700.0,14.7071,14.7292,14.6775,14.7144,1668700.0
2009-05-12 15:20:00,19.93,20.06,19.91,20.01,3122400.0,14.7071,14.803,14.6923,14.7661,3122400.0
2009-05-12 15:30:00,20.02,20.06,19.95,19.99,2512700.0,14.7735,14.803,14.7218,14.7513,2512700.0
2009-05-12 15:40:00,20.0,20.02,19.94,19.95,3513000.0,14.7587,14.7735,14.7144,14.7218,3513000.0
2009-05-12 15:50:00,19.95,19.96,19.87,19.89,5664800.0,14.7218,14.7292,14.6628,14.6775,5664800.0
2009-05-13 09:30:00,19.94,20.0,19.8,19.86,3539300.0,14.7144,14.7587,14.6111,14.6554,3539300.0
2009-05-13 09:40:00,19.86,19.94,19.84,19.94,1807900.0,14.6554,14.7144,14.6406,14.7144,1807900.0
2009-05-13 09:50:00,19.94,19.99,19.83,19.92,1564200.0,14.7144,14.7513,14.6333,14.6997,1564200.0
2009-05-13 10:00:00,19.94,19.94,19.76,19.77,1904500.0,14.7144,14.7144,14.5816,14.589,1904500.0
2009-05-13 10:10:00,19.77,19.84,19.76,19.84,1405400.0,14.589,14.6406,14.5816,14.6406,1405400.0
2009-05-13 10:20:00,19.83,19.89,19.8,19.88,1298400.0,14.6333,14.6775,14.6111,14.6702,1298400.0
2009-05-13 10:30:00,19.88,19.89,19.81,19.83,1229700.0,14.6702,14.6775,14.6185,14.6333,1229700.0
2009-05-13 10:40:00,19.83,19.83,19.7,19.72,1474400.0,14.6333,14.6333,14.5373,14.5521,1474400.0
2009-05-13 10:50:00,19.71,19.78,19.71,19.74,748800.0,14.5447,14.5964,14.5447,14.5668,748800.0
2009-05-13 11:00:00,19.74,19.79,19.73,19.79,1079400.0,14.5668,14.6037,14.5595,14.6037,1079400.0
2009-05-13 11:10:00,19.78,19.95,19.75,19.77,1076300.0,14.5964,14.7218,14.5742,14.589,1076300.0
2009-05-13 11:20:00,19.76,19.86,19.75,19.81,808800.0,14.5816,14.6554,14.5742,14.6185,808800.0
2009-05-13 11:30:00,19.81,19.82,19.71,19.71,648000.0,14.6185,14.6259,14.5447,14.5447,648000.0
2009-05-13 11:40:00,19.72,19.74,19.67,19.73,1056000.0,14.5521,14.5668,14.5152,14.5595,1056000.0
2009-05-13 11:50:00,19.73,19.77,19.72,19.72,569800.0,14.5595,14.589,14.5521,14.5521,569800.0
2009-05-13 12:00:00,19.72,19.77,19.7,19.74,671500.0,14.5521,14.589,14.5373,14.5668,671500.0
2009-05-13 12:10:00,19.74,19.85,19.74,19.84,760400.0,14.5668,14.648,14.5668,14.6406,760400.0
2009-05-13 12:20:00,19.84,19.88,19.82,19.87,511600.0,14.6406,14.6702,14.6259,14.6628,511600.0
2009-05-13 12:30:00,19.86,19.87,19.82,19.85,602400.0,14.6554,14.6628,14.6259,14.648,602400.0
2009-05-13 12:40:00,19.86,19.86,19.75,19.76,336400.0,14.6554,14.6554,14.5742,14.5816,336400.0
2009-05-13 12:50:00,19.75,19.76,19.72,19.73,394600.0,14.5742,14.5816,14.5521,14.5595,394600.0
2009-05-13 13:00:00,19.73,19.74,19.69,19.7,463000.0,14.5595,14.5668,14.5299,14.5373,463000.0
2009-05-13 13:10:00,19.7,19.73,19.68,19.7,528200.0,14.5373,14.5595,14.5226,14.5373,528200.0
2009-05-13 13:20:00,19.7,19.74,19.7,19.71,638300.0,14.5373,14.5668,14.5373,14.5447,638300.0
2009-05-13 13:30:00,19.7,19.77,19.69,19.77,755500.0,14.5373,14.589,14.5299,14.589,755500.0
2009-05-13 13:40:00,19.76,19.79,19.7,19.71,525900.0,14.5816,14.6037,14.5373,14.5447,525900.0
2009-05-13 13:50:00,19.7,19.81,19.69,19.8,817000.0,14.5373,14.6185,14.5299,14.6111,817000.0
2009-05-13 14:00:00,19.81,19.81,19.76,19.78,394000.0,14.6185,14.6185,14.5816,14.5964,394000.0
2009-05-13 14:10:00,19.77,19.8,19.7,19.7,558000.0,14.589,14.6111,14.5373,14.5373,558000.0
2009-05-13 14:20:00,19.7,19.78,19.68,19.72,902000.0,14.5373,14.5964,14.5226,14.5521,902000.0
2009-05-13 14:30:00,19.72,19.75,19.69,19.74,1378700.0,14.5521,14.5742,14.5299,14.5668,1378700.0
2009-05-13 14:40:00,19.73,19.76,19.7,19.75,795400.0,14.5595,14.5816,14.5373,14.5742,795400.0
2009-05-13 14:50:00,19.74,19.85,19.74,19.83,692300.0,14.5668,14.648,14.5668,14.6333,692300.0
2009-05-13 15:00:00,19.82,19.83,19.72,19.75,886900.0,14.6259,14.6333,14.5521,14.5742,886900.0
2009-05-13 15:10:00,19.75,19.78,19.73,19.76,946900.0,14.5742,14.5964,14.5595,14.5816,946900.0
2009-05-13 15:20:00,19.76,19.81,19.73,19.75,1326900.0,14.5816,14.6185,14.5595,14.5742,1326900.0
2009-05-13 15:30:00,19.75,19.83,19.74,19.78,1103300.0,14.5742,14.6333,14.5668,14.5964,1103300.0
2009-05-13 15:40:00,19.78,19.83,19.74,19.78,3140500.0,14.5964,14.6333,14.5668,14.5964,3140500.0
2009-05-13 15:50:00,19.79,19.79,19.7,19.71,4803400.0,14.6037,14.6037,14.5373,14.5447,4803400.0
2009-05-14 09:30:00,19.83,20.0,19.8,19.81,3070100.0,14.6333,14.7587,14.6111,14.6185,3070100.0
2009-05-14 09:40:00,19.8,19.96,19.8,19.89,1331800.0,14.6111,14.7292,14.6111,14.6775,1331800.0
2009-05-14 09:50:00,19.89,19.93,19.86,19.93,1054700.0,14.6775,14.7071,14.6554,14.7071,1054700.0
2009-05-14 10:00:00,19.93,19.99,19.9,19.93,1126800.0,14.7071,14.7513,14.6849,14.7071,1126800.0
2009-05-14 10:10:00,19.93,19.97,19.9,19.93,833600.0,14.7071,14.7366,14.6849,14.7071,833600.0
2009-05-14 10:20:00,19.92,19.98,19.9,19.92,1056800.0,14.6997,14.7439,14.6849,14.6997,1056800.0
2009-05-14 10:30:00,19.93,19.97,19.9,19.9,1311700.0,14.7071,14.7366,14.6849,14.6849,1311700.0
2009-05-14 10:40:00,19.9,19.93,19.83,19.89,1394200.0,14.6849,14.7071,14.6333,14.6775,1394200.0
2009-05-14 10:50:00,19.88,19.92,19.84,19.88,1062400.0,14.6702,14.6997,14.6406,14.6702,1062400.0
2009-05-14 11:00:00,19.88,19.95,19.87,19.89,1089500.0,14.6702,14.7218,14.6628,14.6775,1089500.0
2009-05-14 11:10:00,19.89,19.99,19.88,19.95,1258700.0,14.6775,14.7513,14.6702,14.7218,1258700.0
2009-05-14 11:20:00,19.94,20.0,19.94,19.98,1395600.0,14.7144,14.7587,14.7144,14.7439,1395600.0
2009-05-14 11:30:00,19.98,19.99,19.97,19.99,583600.0,14.7439,14.7513,14.7366,14.7513,583600.0
2009-05-14 11:40:00,19.99,20.0,19.96,19.99,616400.0,14.7513,14.7587,14.7292,14.7513,616400.0
2009-05-14 11:50:00,19.99,20.04,19.98,20.01,1218400.0,14.7513,14.7882,14.7439,14.7661,1218400.0
2009-05-14 12:00:00,20.01,20.06,20.0,20.03,965500.0,14.7661,14.803,14.7587,14.7808,965500.0
2009-05-14 12:10:00,20.03,20.05,19.97,19.97,481400.0,14.7808,14.7956,14.7366,14.7366,481400.0
2009-05-14 12:20:00,19.98,20.0,19.97,19.99,344100.0,14.7439,14.7587,14.7366,14.7513,344100.0
2009-05-14 12:30:00,19.99,20.0,19.98,20.0,498300.0,14.7513,14.7587,14.7439,14.7587,498300.0
2009-05-14 12:40:00,20.0,20.0,19.97,20.0,575900.0,14.7587,14.7587,14.7366,14.7587,575900.0
2009-05-14 12:50:00,20.0,20.03,19.99,20.0,458900.0,14.7587,14.7808,14.7513,14.7587,458900.0
2009-05-14 13:00:00,20.01,20.02,19.98,20.01,490400.0,14.7661,14.7735,14.7439,14.7661,490400.0
2009-05-14 13:10:00,20.02,20.03,19.95,19.95,658200.0,14.7735,14.7808,14.7218,14.7218,658200.0
2009-05-14 13:20:00,19.95,19.98,19.95,19.97,353100.0,14.7218,14.7439,14.7218,14.7366,353100.0
2009-05-14 13:30:00,19.98,19.99,19.97,19.98,161900.0,14.7439,14.7513,14.7366,14.7439,161900.0
2009-05-14 13:40:00,19.98,20.01,19.94,19.99,515900.0,14.7439,14.7661,14.7144,14.7513,515900.0
2009-05-14 13:50:00,20.0,20.03,19.98,19.98,710500.0,14.7587,14.7808,14.7439,14.7439,710500.0
2009-05-14 14:00:00,19.99,20.06,19.98,20.05,938200.0,14.7513,14.803,14.7439,14.7956,938200.0
2009-05-14 14:10:00,20.05,20.09,20.04,20.07,1123900.0,14.7956,14.8251,14.7882,14.8104,1123900.0
2009-05-14 14:20:00,20.06,20.13,20.06,20.11,1650700.0,14.803,14.8546,14.803,14.8399,1650700.0
2009-05-14 14:30:00,20.12,20.21,20.07,20.2,1934600.0,14.8473,14.9137,14.8104,14.9063,1934600.0
2009-05-14 14:40:00,20.2,20.22,20.12,20.14,1884400.0,14.9063,14.9211,14.8473,14.862,1884400.0
2009-05-14 14:50:00,20.15,20.21,20.13,20.2,1701900.0,14.8694,14.9137,14.8546,14.9063,1701900.0
2009-05-14 15:00:00,20.21,20.22,20.18,20.21,1562500.0,14.9137,14.9211,14.8915,14.9137,1562500.0
2009-05-14 15:10:00,20.2,20.23,20.18,20.22,1537700.0,14.9063,14.9284,14.8915,14.9211,1537700.0
2009-05-14 15:20:00,20.22,20.23,20.19,20.19,1001100.0,14.9211,14.9284,14.8989,14.8989,1001100.0
2009-05-14 15:30:00,20.19,20.2,20.12,20.15,2314600.0,14.8989,14.9063,14.8473,14.8694,2314600.0
2009-05-14 15:40:00,20.15,20.19,20.11,20.18,1999400.0,14.8694,14.8989,14.8399,14.8915,1999400.0
2009-05-14 15:50:00,20.17,20.21,20.02,20.03,4486600.0,14.8842,14.9137,14.7735,14.7808,4486600.0
2009-05-15 09:30:00,20.06,20.42,19.98,20.39,7182000.0,14.803,15.0686,14.7439,15.0465,7182000.0
2009-05-15 09:40:00,20.39,20.5,20.3,20.49,2765200.0,15.0465,15.1277,14.9801,15.1203,2765200.0
2009-05-15 09:50:00,20.49,20.5,20.43,20.45,3818700.0,15.1203,15.1277,15.076,15.0908,3818700.0
2009-05-15 10:00:00,20.46,20.48,20.4,20.46,1616100.0,15.0982,15.1129,15.0539,15.0982,1616100.0
2009-05-15 10:10:00,20.46,20.47,20.36,20.42,1569300.0,15.0982,15.1055,15.0244,15.0686,1569300.0
2009-05-15 10:20:00,20.42,20.5,20.39,20.46,1093800.0,15.0686,15.1277,15.0465,15.0982,1093800.0
2009-05-15 10:30:00,20.46,20.5,20.44,20.49,907900.0,15.0982,15.1277,15.0834,15.1203,907900.0
2009-05-15 10:40:00,20.49,20.5,20.44,20.47,1212300.0,15.1203,15.1277,15.0834,15.1055,1212300.0
2009-05-15 10:50:00,20.48,20.49,20.44,20.47,1782400.0,15.1129,15.1203,15.0834,15.1055,1782400.0
2009-05-15 11:00:00,20.48,20.48,20.41,20.43,951700.0,15.1129,15.1129,15.0613,15.076,951700.0
2009-05-15 11:10:00,20.42,20.49,20.42,20.48,991300.0,15.0686,15.1203,15.0686,15.1129,991300.0
2009-05-15 11:20:00,20.48,20.5,20.44,20.45,1291700.0,15.1129,15.1277,15.0834,15.0908,1291700.0
2009-05-15 11:30:00,20.44,20.48,20.41,20.43,1066200.0,15.0834,15.1129,15.0613,15.076,1066200.0
2009-05-15 11:40:00,20.43,20.43,20.34,20.36,1411200.0,15.076,15.076,15.0096,15.0244,1411200.0
2009-05-15 11:50:00,20.36,20.38,20.31,20.32,1368100.0,15.0244,15.0391,14.9875,14.9948,1368100.0
2009-05-15 12:00:00,20.32,20.34,20.26,20.33,1666100.0,14.9948,15.0096,14.9506,15.0022,1666100.0
2009-05-15 12:10:00,20.32,20.38,20.32,20.35,1263000.0,14.9948,15.0391,14.9948,15.017,1263000.0
2009-05-15 12:20:00,20.35,20.4,20.3,20.4,1173200.0,15.017,15.0539,14.9801,15.0539,1173200.0
2009-05-15 12:30:00,20.39,20.42,20.36,20.41,895900.0,15.0465,15.0686,15.0244,15.0613,895900.0
2009-05-15 12:40:00,20.4,20.41,20.35,20.35,721100.0,15.0539,15.0613,15.017,15.017,721100.0
2009-05-15 12:50:00,20.35,20.39,20.28,20.34,807300.0,15.017,15.0465,14.9653,15.0096,807300.0
2009-05-15 13:00:00,20.34,20.4,20.32,20.38,625900.0,15.0096,15.0539,14.9948,15.0391,625900.0
2009-05-15 13:10:00,20.39,20.39,20.36,20.37,596300.0,15.0465,15.0465,15.0244,15.0317,596300.0
2009-05-15 13:20:00,20.38,20.38,20.31,20.31,430300.0,15.0391,15.0391,14.9875,14.9875,430300.0
2009-05-15 13:30:00,20.31,20.35,20.28,20.32,926100.0,14.9875,15.017,14.9653,14.9948,926100.0
2009-05-15 13:40:00,20.32,20.34,20.28,20.34,937600.0,14.9948,15.0096,14.9653,15.0096,937600.0
2009-05-15 13:50:00,20.33,20.38,20.33,20.35,630400.0,15.0022,15.0391,15.0022,15.017,630400.0
2009-05-15 14:00:00,20.35,20.36,20.29,20.35,1181400.0,15.017,15.0244,14.9727,15.017,1181400.0
2009-05-15 14:10:00,20.35,20.37,20.32,20.34,990400.0,15.017,15.0317,14.9948,15.0096,990400.0
2009-05-15 14:20:00,20.36,20.39,20.35,20.36,546200.0,15.0244,15.0465,15.017,15.0244,546200.0
2009-05-15 14:30:00,20.37,20.39,20.33,20.35,713400.0,15.0317,15.0465,15.0022,15.017,713400.0
2009-05-15 14:40:00,20.35,20.36,20.28,20.3,1216000.0,15.017,15.0244,14.9653,14.9801,1216000.0
2009-05-15 14:50:00,20.31,20.32,20.26,20.27,992300.0,14.9875,14.9948,14.9506,14.958,992300.0
2009-05-15 15:00:00,20.27,20.29,20.21,20.24,1343500.0,14.958,14.9727,14.9137,14.9358,1343500.0
2009-05-15 15:10:00,20.25,20.33,20.24,20.28,1059500.0,14.9432,15.0022,14.9358,14.9653,1059500.0
2009-05-15 15:20:00,20.28,20.38,20.28,20.3,2004400.0,14.9653,15.0391,14.9653,14.9801,2004400.0
2009-05-15 15:30:00,20.3,20.33,20.24,20.26,1428500.0,14.9801,15.0022,14.9358,14.9506,1428500.0
2009-05-15 15:40:00,20.26,20.32,20.24,20.31,1469100.0,14.9506,14.9948,14.9358,14.9875,1469100.0
2009-05-15 15:50:00,20.3,20.31,20.2,20.2,3198100.0,14.9801,14.9875,14.9063,14.9063,3198100.0
2009-05-18 09:30:00,20.37,20.48,20.31,20.47,2018300.0,15.0317,15.1129,14.9875,15.1055,2018300.0
2009-05-18 09:40:00,20.47,20.48,20.3,20.44,2052800.0,15.1055,15.1129,14.9801,15.0834,2052800.0
2009-05-18 09:50:00,20.44,20.44,20.37,20.38,1043400.0,15.0834,15.0834,15.0317,15.0391,1043400.0
2009-05-18 10:00:00,20.38,20.41,20.31,20.34,1601700.0,15.0391,15.0613,14.9875,15.0096,1601700.0
2009-05-18 10:10:00,20.34,20.37,20.26,20.29,1667400.0,15.0096,15.0317,14.9506,14.9727,1667400.0
2009-05-18 10:20:00,20.3,20.36,20.24,20.32,1456900.0,14.9801,15.0244,14.9358,14.9948,1456900.0
2009-05-18 10:30:00,20.34,20.37,20.29,20.3,1121500.0,15.0096,15.0317,14.9727,14.9801,1121500.0
2009-05-18 10:40:00,20.3,20.35,20.25,20.35,1188400.0,14.9801,15.017,14.9432,15.017,1188400.0
2009-05-18 10:50:00,20.35,20.41,20.34,20.38,861100.0,15.017,15.0613,15.0096,15.0391,861100.0
2009-05-18 11:00:00,20.39,20.4,20.32,20.32,808900.0,15.0465,15.0539,14.9948,14.9948,808900.0
2009-05-18 11:10:00,20.33,20.4,20.32,20.36,961900.0,15.0022,15.0539,14.9948,15.0244,961900.0
2009-05-18 11:20:00,20.36,20.4,20.33,20.39,691300.0,15.0244,15.0539,15.0022,15.0465,691300.0
2009-05-18 11:30:00,20.4,20.44,20.39,20.43,583700.0,15.0539,15.0834,15.0465,15.076,583700.0
2009-05-18 11:40:00,20.43,20.46,20.42,20.43,507300.0,15.076,15.0982,15.0686,15.076,507300.0
2009-05-18 11:50:00,20.42,20.5,20.42,20.43,1184600.0,15.0686,15.1277,15.0686,15.076,1184600.0
2009-05-18 12:00:00,20.43,20.47,20.43,20.43,417600.0,15.076,15.1055,15.076,15.076,417600.0
2009-05-18 12:10:00,20.43,20.46,20.42,20.44,818200.0,15.076,15.0982,15.0686,15.0834,818200.0
2009-05-18 12:20:00,20.45,20.46,20.42,20.46,474900.0,15.0908,15.0982,15.0686,15.0982,474900.0
2009-05-18 12:30:00,20.45,20.47,20.44,20.46,569000.0,15.0908,15.1055,15.0834,15.0982,569000.0
2009-05-18 12:40:00,20.46,20.55,20.46,20.53,886600.0,15.0982,15.1646,15.0982,15.1498,886600.0
2009-05-18 12:50:00,20.53,20.53,20.49,20.5,565300.0,15.1498,15.1498,15.1203,15.1277,565300.0
2009-05-18 13:00:00,20.49,20.51,20.47,20.47,286500.0,15.1203,15.1351,15.1055,15.1055,286500.0
2009-05-18 13:10:00,20.47,20.5,20.4,20.41,1315100.0,15.1055,15.1277,15.0539,15.0613,1315100.0
2009-05-18 13:20:00,20.42,20.46,20.41,20.45,673400.0,15.0686,15.0982,15.0613,15.0908,673400.0
2009-05-18 13:30:00,20.46,20.47,20.44,20.46,592900.0,15.0982,15.1055,15.0834,15.0982,592900.0
2009-05-18 13:40:00,20.45,20.47,20.44,20.44,634200.0,15.0908,15.1055,15.0834,15.0834,634200.0
2009-05-18 13:50:00,20.45,20.47,20.41,20.43,612800.0,15.0908,15.1055,15.0613,15.076,612800.0
2009-05-18 14:00:00,20.42,20.43,20.41,20.42,291200.0,15.0686,15.076,15.0613,15.0686,291200.0
2009-05-18 14:10:00,20.42,20.44,20.36,20.36,982800.0,15.0686,15.0834,15.0244,15.0244,982800.0
2009-05-18 14:20:00,20.37,20.38,20.32,20.38,842500.0,15.0317,15.0391,14.9948,15.0391,842500.0
2009-05-18 14:30:00,20.38,20.43,20.35,20.43,1080000.0,15.0391,15.076,15.017,15.076,1080000.0
2009-05-18 14:40:00,20.43,20.5,20.4,20.46,1117600.0,15.076,15.1277,15.0539,15.0982,1117600.0
2009-05-18 14:50:00,20.45,20.5,20.45,20.48,573400.0,15.0908,15.1277,15.0908,15.1129,573400.0
2009-05-18 15:00:00,20.49,20.53,20.46,20.51,1211500.0,15.1203,15.1498,15.0982,15.1351,1211500.0
2009-05-18 15:10:00,20.52,20.52,20.48,20.52,1000500.0,15.1424,15.1424,15.1129,15.1424,1000500.0
2009-05-18 15:20:00,20.52,20.52,20.47,20.48,968800.0,15.1424,15.1424,15.1055,15.1129,968800.0
2009-05-18 15:30:00,20.48,20.5,20.44,20.47,1433100.0,15.1129,15.1277,15.0834,15.1055,1433100.0
2009-05-18 15:40:00,20.47,20.51,20.43,20.51,1814300.0,15.1055,15.1351,15.076,15.1351,1814300.0
2009-05-18 15:50:00,20.51,20.59,20.45,20.58,3526900.0,15.1351,15.1941,15.0908,15.1867,3526900.0
2009-05-19 09:30:00,20.5,20.53,20.3,20.47,2410300.0,15.2245,15.2468,15.076,15.2022,2410300.0
2009-05-19 09:40:00,20.46,20.54,20.4,20.52,2045000.0,15.1948,15.2542,15.1502,15.2394,2045000.0
2009-05-19 09:50:00,20.51,20.52,20.41,20.44,1412600.0,15.2319,15.2394,15.1577,15.1799,1412600.0
2009-05-19 10:00:00,20.43,20.48,20.42,20.46,849800.0,15.1725,15.2097,15.1651,15.1948,849800.0
2009-05-19 10:10:00,20.46,20.53,20.41,20.5,1709700.0,15.1948,15.2468,15.1577,15.2245,1709700.0
2009-05-19 10:20:00,20.49,20.67,20.48,20.64,1581000.0,15.2171,15.3508,15.2097,15.3285,1581000.0
2009-05-19 10:30:00,20.65,20.7,20.63,20.7,1113500.0,15.3359,15.373,15.3211,15.373,1113500.0
2009-05-19 10:40:00,20.7,20.74,20.62,20.63,1630600.0,15.373,15.4027,15.3136,15.3211,1630600.0
2009-05-19 10:50:00,20.64,20.65,20.61,20.63,768300.0,15.3285,15.3359,15.3062,15.3211,768300.0
2009-05-19 11:00:00,20.62,20.66,20.55,20.55,829500.0,15.3136,15.3433,15.2616,15.2616,829500.0
2009-05-19 11:10:00,20.54,20.57,20.51,20.53,1076400.0,15.2542,15.2765,15.2319,15.2468,1076400.0
2009-05-19 11:20:00,20.54,20.56,20.52,20.52,1007500.0,15.2542,15.2691,15.2394,15.2394,1007500.0
2009-05-19 11:30:00,20.54,20.56,20.52,20.52,468200.0,15.2542,15.2691,15.2394,15.2394,468200.0
2009-05-19 11:40:00,20.52,20.53,20.5,20.53,348800.0,15.2394,15.2468,15.2245,15.2468,348800.0
2009-05-19 11:50:00,20.52,20.53,20.46,20.46,683100.0,15.2394,15.2468,15.1948,15.1948,683100.0
2009-05-19 12:00:00,20.46,20.47,20.46,20.46,177000.0,15.1948,15.2022,15.1948,15.1948,177000.0
2009-05-19 12:10:00,20.46,20.51,20.46,20.49,509800.0,15.1948,15.2319,15.1948,15.2171,509800.0
2009-05-19 12:20:00,20.49,20.5,20.46,20.49,387100.0,15.2171,15.2245,15.1948,15.2171,387100.0
2009-05-19 12:30:00,20.49,20.5,20.48,20.49,418600.0,15.2171,15.2245,15.2097,15.2171,418600.0
2009-05-19 12:40:00,20.5,20.5,20.47,20.49,276800.0,15.2245,15.2245,15.2022,15.2171,276800.0
2009-05-19 12:50:00,20.49,20.52,20.46,20.51,557500.0,15.2171,15.2394,15.1948,15.2319,557500.0
2009-05-19 13:00:00,20.51,20.53,20.51,20.52,206500.0,15.2319,15.2468,15.2319,15.2394,206500.0
2009-05-19 13:10:00,20.52,20.55,20.51,20.53,572900.0,15.2394,15.2616,15.2319,15.2468,572900.0
2009-05-19 13:20:00,20.53,20.6,20.53,20.59,595200.0,15.2468,15.2988,15.2468,15.2913,595200.0
2009-05-19 13:30:00,20.59,20.6,20.56,20.6,551600.0,15.2913,15.2988,15.2691,15.2988,551600.0
2009-05-19 13:40:00,20.6,20.6,20.56,20.6,563800.0,15.2988,15.2988,15.2691,15.2988,563800.0
2009-05-19 13:50:00,20.59,20.61,20.55,20.55,909600.0,15.2913,15.3062,15.2616,15.2616,909600.0
2009-05-19 14:00:00,20.56,20.56,20.5,20.55,797600.0,15.2691,15.2691,15.2245,15.2616,797600.0
2009-05-19 14:10:00,20.55,20.57,20.53,20.53,532000.0,15.2616,15.2765,15.2468,15.2468,532000.0
2009-05-19 14:20:00,20.53,20.54,20.47,20.47,1442300.0,15.2468,15.2542,15.2022,15.2022,1442300.0
2009-05-19 14:30:00,20.48,20.51,20.44,20.47,1216400.0,15.2097,15.2319,15.1799,15.2022,1216400.0
2009-05-19 14:40:00,20.47,20.53,20.44,20.44,1268100.0,15.2022,15.2468,15.1799,15.1799,1268100.0
2009-05-19 14:50:00,20.44,20.46,20.42,20.42,1287000.0,15.1799,15.1948,15.1651,15.1651,1287000.0
2009-05-19 15:00:00,20.43,20.46,20.41,20.43,1126800.0,15.1725,15.1948,15.1577,15.1725,1126800.0
2009-05-19 15:10:00,20.43,20.47,20.4,20.43,1602600.0,15.1725,15.2022,15.1502,15.1725,1602600.0
2009-05-19 15:20:00,20.42,20.45,20.39,20.45,1493000.0,15.1651,15.1874,15.1428,15.1874,1493000.0
2009-05-19 15:30:00,20.45,20.45,20.34,20.35,2056100.0,15.1874,15.1874,15.1057,15.1131,2056100.0
2009-05-19 15:40:00,20.34,20.37,20.28,20.33,2477100.0,15.1057,15.128,15.0611,15.0983,2477100.0
2009-05-19 15:50:00,20.34,20.36,20.25,20.31,3647700.0,15.1057,15.1205,15.0388,15.0834,3647700.0
2009-05-20 09:30:00,20.41,20.41,20.22,20.27,2194000.0,15.1577,15.1577,15.0166,15.0537,2194000.0
2009-05-20 09:40:00,20.26,20.47,20.24,20.37,2116100.0,15.0463,15.2022,15.0314,15.128,2116100.0
2009-05-20 09:50:00,20.36,20.44,20.34,20.42,1097200.0,15.1205,15.1799,15.1057,15.1651,1097200.0
2009-05-20 10:00:00,20.42,20.49,20.42,20.48,1430600.0,15.1651,15.2171,15.1651,15.2097,1430600.0
2009-05-20 10:10:00,20.48,20.58,20.46,20.58,2320000.0,15.2097,15.2839,15.1948,15.2839,2320000.0
2009-05-20 10:20:00,20.58,20.63,20.51,20.52,1420000.0,15.2839,15.3211,15.2319,15.2394,1420000.0
2009-05-20 10:30:00,20.52,20.56,20.52,20.56,485000.0,15.2394,15.2691,15.2394,15.2691,485000.0
2009-05-20 10:40:00,20.55,20.6,20.54,20.57,1034300.0,15.2616,15.2988,15.2542,15.2765,1034300.0
2009-05-20 10:50:00,20.57,20.6,20.56,20.58,615700.0,15.2765,15.2988,15.2691,15.2839,615700.0
2009-05-20 11:00:00,20.58,20.63,20.56,20.6,1094600.0,15.2839,15.3211,15.2691,15.2988,1094600.0
2009-05-20 11:10:00,20.6,20.69,20.6,20.69,1765900.0,15.2988,15.3656,15.2988,15.3656,1765900.0
2009-05-20 11:20:00,20.68,20.69,20.63,20.64,1200700.0,15.3582,15.3656,15.3211,15.3285,1200700.0
2009-05-20 11:30:00,20.64,20.66,20.63,20.65,1187600.0,15.3285,15.3433,15.3211,15.3359,1187600.0
2009-05-20 11:40:00,20.65,20.66,20.54,20.55,1456800.0,15.3359,15.3433,15.2542,15.2616,1456800.0
2009-05-20 11:50:00,20.55,20.58,20.47,20.48,2160600.0,15.2616,15.2839,15.2022,15.2097,2160600.0
2009-05-20 12:00:00,20.47,20.54,20.46,20.47,598100.0,15.2022,15.2542,15.1948,15.2022,598100.0
2009-05-20 12:10:00,20.47,20.53,20.46,20.53,431500.0,15.2022,15.2468,15.1948,15.2468,431500.0
2009-05-20 12:20:00,20.53,20.54,20.5,20.53,531400.0,15.2468,15.2542,15.2245,15.2468,531400.0
2009-05-20 12:30:00,20.53,20.53,20.43,20.45,708100.0,15.2468,15.2468,15.1725,15.1874,708100.0
2009-05-20 12:40:00,20.44,20.69,20.43,20.44,556100.0,15.1799,15.3656,15.1725,15.1799,556100.0
2009-05-20 12:50:00,20.44,20.53,20.44,20.44,830600.0,15.1799,15.2468,15.1799,15.1799,830600.0
2009-05-20 13:00:00,20.44,20.47,20.4,20.45,805100.0,15.1799,15.2022,15.1502,15.1874,805100.0
2009-05-20 13:10:00,20.45,20.51,20.44,20.5,886500.0,15.1874,15.2319,15.1799,15.2245,886500.0
2009-05-20 13:20:00,20.51,20.59,20.47,20.58,742900.0,15.2319,15.2913,15.2022,15.2839,742900.0
2009-05-20 13:30:00,20.59,20.65,20.57,20.62,1024000.0,15.2913,15.3359,15.2765,15.3136,1024000.0
2009-05-20 13:40:00,20.62,20.67,20.61,20.64,787400.0,15.3136,15.3508,15.3062,15.3285,787400.0
2009-05-20 13:50:00,20.64,20.65,20.61,20.62,276300.0,15.3285,15.3359,15.3062,15.3136,276300.0
2009-05-20 14:00:00,20.62,20.65,20.53,20.58,1566900.0,15.3136,15.3359,15.2468,15.2839,1566900.0
2009-05-20 14:10:00,20.58,20.66,20.55,20.65,772800.0,15.2839,15.3433,15.2616,15.3359,772800.0
2009-05-20 14:20:00,20.65,20.67,20.6,20.62,591700.0,15.3359,15.3508,15.2988,15.3136,591700.0
2009-05-20 14:30:00,20.61,20.62,20.55,20.59,564900.0,15.3062,15.3136,15.2616,15.2913,564900.0
2009-05-20 14:40:00,20.6,20.65,20.59,20.63,558000.0,15.2988,15.3359,15.2913,15.3211,558000.0
2009-05-20 14:50:00,20.62,20.65,20.59,20.61,830900.0,15.3136,15.3359,15.2913,15.3062,830900.0
2009-05-20 15:00:00,20.61,20.62,20.56,20.57,903100.0,15.3062,15.3136,15.2691,15.2765,903100.0
2009-05-20 15:10:00,20.57,20.58,20.45,20.49,1772500.0,15.2765,15.2839,15.1874,15.2171,1772500.0
2009-05-20 15:20:00,20.49,20.53,20.46,20.51,1222600.0,15.2171,15.2468,15.1948,15.2319,1222600.0
2009-05-20 15:30:00,20.51,20.52,20.45,20.47,1202300.0,15.2319,15.2394,15.1874,15.2022,1202300.0
2009-05-20 15:40:00,20.46,20.49,20.35,20.38,2051200.0,15.1948,15.2171,15.1131,15.1354,2051200.0
2009-05-20 15:50:00,20.39,20.5,20.34,20.39,2677400.0,15.1428,15.2245,15.1057,15.1428,2677400.0
2009-05-21 09:30:00,20.13,20.23,20.03,20.06,2742800.0,14.9497,15.024,14.8755,14.8977,2742800.0
2009-05-21 09:40:00,20.06,20.13,20.04,20.1,1847400.0,14.8977,14.9497,14.8829,14.9274,1847400.0
2009-05-21 09:50:00,20.11,20.14,20.01,20.02,1482500.0,14.9349,14.9571,14.8606,14.868,1482500.0
2009-05-21 10:00:00,20.03,20.11,20.01,20.05,2334300.0,14.8755,14.9349,14.8606,14.8903,2334300.0
2009-05-21 10:10:00,20.05,20.06,19.97,19.99,1811100.0,14.8903,14.8977,14.8309,14.8457,1811100.0
2009-05-21 10:20:00,19.99,20.03,19.94,19.98,2819800.0,14.8457,14.8755,14.8086,14.8383,2819800.0
2009-05-21 10:30:00,19.98,19.99,19.9,19.91,817700.0,14.8383,14.8457,14.7789,14.7863,817700.0
2009-05-21 10:40:00,19.9,19.92,19.88,19.88,1494700.0,14.7789,14.7938,14.7641,14.7641,1494700.0
2009-05-21 10:50:00,19.88,19.89,19.73,19.73,1501400.0,14.7641,14.7715,14.6527,14.6527,1501400.0
2009-05-21 11:00:00,19.73,19.75,19.67,19.71,1537100.0,14.6527,14.6675,14.6081,14.6378,1537100.0
2009-05-21 11:10:00,19.72,19.75,19.69,19.75,1239900.0,14.6452,14.6675,14.623,14.6675,1239900.0
2009-05-21 11:20:00,19.73,19.74,19.69,19.7,668900.0,14.6527,14.6601,14.623,14.6304,668900.0
2009-05-21 11:30:00,19.7,19.77,19.68,19.74,1180200.0,14.6304,14.6824,14.6155,14.6601,1180200.0
2009-05-21 11:40:00,19.74,19.76,19.72,19.75,998600.0,14.6601,14.6749,14.6452,14.6675,998600.0
2009-05-21 11:50:00,19.75,20.12,19.73,19.74,952700.0,14.6675,14.9423,14.6527,14.6601,952700.0
2009-05-21 12:00:00,19.75,19.8,19.73,19.77,1527300.0,14.6675,14.7046,14.6527,14.6824,1527300.0
2009-05-21 12:10:00,19.77,19.78,19.72,19.72,966000.0,14.6824,14.6898,14.6452,14.6452,966000.0
2009-05-21 12:20:00,19.72,19.76,19.7,19.74,896700.0,14.6452,14.6749,14.6304,14.6601,896700.0
2009-05-21 12:30:00,19.75,19.76,19.72,19.72,473900.0,14.6675,14.6749,14.6452,14.6452,473900.0
2009-05-21 12:40:00,19.73,19.73,19.69,19.71,1328100.0,14.6527,14.6527,14.623,14.6378,1328100.0
2009-05-21 12:50:00,19.71,19.73,19.7,19.73,567600.0,14.6378,14.6527,14.6304,14.6527,567600.0
2009-05-21 13:00:00,19.72,19.78,19.72,19.74,766200.0,14.6452,14.6898,14.6452,14.6601,766200.0
2009-05-21 13:10:00,19.74,19.74,19.69,19.7,572700.0,14.6601,14.6601,14.623,14.6304,572700.0
2009-05-21 13:20:00,19.69,19.71,19.66,19.68,854600.0,14.623,14.6378,14.6007,14.6155,854600.0
2009-05-21 13:30:00,19.67,19.68,19.61,19.63,1257200.0,14.6081,14.6155,14.5635,14.5784,1257200.0
2009-05-21 13:40:00,19.64,19.69,19.58,19.69,1144600.0,14.5858,14.623,14.5413,14.623,1144600.0
2009-05-21 13:50:00,19.68,19.69,19.62,19.65,815400.0,14.6155,14.623,14.571,14.5932,815400.0
2009-05-21 14:00:00,19.65,19.7,19.61,19.64,1364100.0,14.5932,14.6304,14.5635,14.5858,1364100.0
2009-05-21 14:10:00,19.63,19.64,19.6,19.61,965700.0,14.5784,14.5858,14.5561,14.5635,965700.0
2009-05-21 14:20:00,19.61,19.63,19.55,19.56,969300.0,14.5635,14.5784,14.519,14.5264,969300.0
2009-05-21 14:30:00,19.56,19.61,19.54,19.57,1094300.0,14.5264,14.5635,14.5116,14.5338,1094300.0
2009-05-21 14:40:00,19.56,19.58,19.51,19.57,985200.0,14.5264,14.5413,14.4893,14.5338,985200.0
2009-05-21 14:50:00,19.57,19.63,19.56,19.63,620900.0,14.5338,14.5784,14.5264,14.5784,620900.0
2009-05-21 15:00:00,19.63,19.68,19.6,19.61,1146800.0,14.5784,14.6155,14.5561,14.5635,1146800.0
2009-05-21 15:10:00,19.6,19.7,19.6,19.66,697900.0,14.5561,14.6304,14.5561,14.6007,697900.0
2009-05-21 15:20:00,19.66,19.68,19.61,19.68,1059000.0,14.6007,14.6155,14.5635,14.6155,1059000.0
2009-05-21 15:30:00,19.67,19.75,19.67,19.72,1344000.0,14.6081,14.6675,14.6081,14.6452,1344000.0
2009-05-21 15:40:00,19.72,19.79,19.7,19.78,2583700.0,14.6452,14.6972,14.6304,14.6898,2583700.0
2009-05-21 15:50:00,19.77,19.87,19.77,19.83,6165300.0,14.6824,14.7566,14.6824,14.7269,6165300.0
2009-05-22 09:30:00,19.91,19.94,19.66,19.66,2103300.0,14.7863,14.8086,14.6007,14.6007,2103300.0
2009-05-22 09:40:00,19.66,19.67,19.49,19.52,1997800.0,14.6007,14.6081,14.4744,14.4967,1997800.0
2009-05-22 09:50:00,19.52,19.64,19.47,19.61,1326600.0,14.4967,14.5858,14.4596,14.5635,1326600.0
2009-05-22 10:00:00,19.62,19.65,19.55,19.59,1430800.0,14.571,14.5932,14.519,14.5487,1430800.0
2009-05-22 10:10:00,19.59,19.67,19.57,19.65,906700.0,14.5487,14.6081,14.5338,14.5932,906700.0
2009-05-22 10:20:00,19.65,19.71,19.59,19.6,1091100.0,14.5932,14.6378,14.5487,14.5561,1091100.0
2009-05-22 10:30:00,19.6,19.64,19.53,19.63,826600.0,14.5561,14.5858,14.5041,14.5784,826600.0
2009-05-22 10:40:00,19.63,19.75,19.62,19.71,642400.0,14.5784,14.6675,14.571,14.6378,642400.0
2009-05-22 10:50:00,19.72,19.77,19.69,19.69,551200.0,14.6452,14.6824,14.623,14.623,551200.0
2009-05-22 11:00:00,19.69,19.74,19.65,19.72,820000.0,14.623,14.6601,14.5932,14.6452,820000.0
2009-05-22 11:10:00,19.72,19.82,19.72,19.82,499400.0,14.6452,14.7195,14.6452,14.7195,499400.0
2009-05-22 11:20:00,19.82,19.82,19.79,19.8,926400.0,14.7195,14.7195,14.6972,14.7046,926400.0
2009-05-22 11:30:00,19.8,19.85,19.8,19.81,780200.0,14.7046,14.7418,14.7046,14.7121,780200.0
2009-05-22 11:40:00,19.8,19.81,19.75,19.76,593000.0,14.7046,14.7121,14.6675,14.6749,593000.0
2009-05-22 11:50:00,19.75,19.76,19.7,19.74,966600.0,14.6675,14.6749,14.6304,14.6601,966600.0
2009-05-22 12:00:00,19.74,19.82,19.74,19.82,437200.0,14.6601,14.7195,14.6601,14.7195,437200.0
2009-05-22 12:10:00,19.81,19.85,19.81,19.83,529200.0,14.7121,14.7418,14.7121,14.7269,529200.0
2009-05-22 12:20:00,19.84,19.85,19.75,19.75,731700.0,14.7344,14.7418,14.6675,14.6675,731700.0
2009-05-22 12:30:00,19.76,19.85,19.75,19.85,389200.0,14.6749,14.7418,14.6675,14.7418,389200.0
2009-05-22 12:40:00,19.84,19.88,19.84,19.87,317800.0,14.7344,14.7641,14.7344,14.7566,317800.0
2009-05-22 12:50:00,19.87,19.95,19.86,19.94,475400.0,14.7566,14.816,14.7492,14.8086,475400.0
2009-05-22 13:00:00,19.94,19.98,19.93,19.94,628600.0,14.8086,14.8383,14.8012,14.8086,628600.0
2009-05-22 13:10:00,19.94,19.97,19.94,19.96,419300.0,14.8086,14.8309,14.8086,14.8235,419300.0
2009-05-22 13:20:00,19.96,19.99,19.95,19.98,717200.0,14.8235,14.8457,14.816,14.8383,717200.0
2009-05-22 13:30:00,19.99,20.0,19.91,19.91,728700.0,14.8457,14.8532,14.7863,14.7863,728700.0
2009-05-22 13:40:00,19.92,19.99,19.91,19.94,555500.0,14.7938,14.8457,14.7863,14.8086,555500.0
2009-05-22 13:50:00,19.95,19.99,19.92,19.98,473800.0,14.816,14.8457,14.7938,14.8383,473800.0
2009-05-22 14:00:00,19.99,20.0,19.96,19.96,588000.0,14.8457,14.8532,14.8235,14.8235,588000.0
2009-05-22 14:10:00,19.96,19.99,19.94,19.99,333300.0,14.8235,14.8457,14.8086,14.8457,333300.0
2009-05-22 14:20:00,19.99,20.04,19.98,20.01,1076300.0,14.8457,14.8829,14.8383,14.8606,1076300.0
2009-05-22 14:30:00,20.01,20.05,19.99,20.04,783200.0,14.8606,14.8903,14.8457,14.8829,783200.0
2009-05-22 14:40:00,20.04,20.11,20.04,20.07,940900.0,14.8829,14.9349,14.8829,14.9052,940900.0
2009-05-22 14:50:00,20.08,20.14,20.06,20.12,1103000.0,14.9126,14.9571,14.8977,14.9423,1103000.0
2009-05-22 15:00:00,20.13,20.14,20.08,20.11,1075100.0,14.9497,14.9571,14.9126,14.9349,1075100.0
2009-05-22 15:10:00,20.11,20.17,20.05,20.06,1249600.0,14.9349,14.9794,14.8903,14.8977,1249600.0
2009-05-22 15:20:00,20.06,20.08,19.99,20.0,852400.0,14.8977,14.9126,14.8457,14.8532,852400.0
2009-05-22 15:30:00,20.01,20.01,19.97,19.98,736600.0,14.8606,14.8606,14.8309,14.8383,736600.0
2009-05-22 15:40:00,19.98,19.99,19.89,19.91,1606900.0,14.8383,14.8457,14.7715,14.7863,1606900.0
2009-05-22 15:50:00,19.91,19.91,19.76,19.76,2993500.0,14.7863,14.7863,14.6749,14.6749,2993500.0
2009-05-26 09:30:00,19.52,19.91,19.45,19.86,3021600.0,14.4967,14.7863,14.4447,14.7492,3021600.0
2009-05-26 09:40:00,19.87,19.9,19.78,19.87,1264100.0,14.7566,14.7789,14.6898,14.7566,1264100.0
2009-05-26 09:50:00,19.87,19.99,19.83,19.98,1401300.0,14.7566,14.8457,14.7269,14.8383,1401300.0
2009-05-26 10:00:00,19.98,20.13,19.98,20.08,2898200.0,14.8383,14.9497,14.8383,14.9126,2898200.0
2009-05-26 10:10:00,20.08,20.25,20.08,20.19,1627700.0,14.9126,15.0388,14.9126,14.9943,1627700.0
2009-05-26 10:20:00,20.2,20.21,20.13,20.17,1764200.0,15.0017,15.0091,14.9497,14.9794,1764200.0
2009-05-26 10:30:00,20.16,20.29,20.16,20.18,1840600.0,14.972,15.0685,14.972,14.9869,1840600.0
2009-05-26 10:40:00,20.18,20.24,20.14,20.17,1245000.0,14.9869,15.0314,14.9571,14.9794,1245000.0
2009-05-26 10:50:00,20.18,20.27,20.16,20.19,780300.0,14.9869,15.0537,14.972,14.9943,780300.0
2009-05-26 11:00:00,20.2,20.22,20.18,20.19,596300.0,15.0017,15.0166,14.9869,14.9943,596300.0
2009-05-26 11:10:00,20.18,20.2,20.15,20.2,526900.0,14.9869,15.0017,14.9646,15.0017,526900.0
2009-05-26 11:20:00,20.2,20.26,20.17,20.19,1250300.0,15.0017,15.0463,14.9794,14.9943,1250300.0
2009-05-26 11:30:00,20.18,20.2,20.18,20.18,322900.0,14.9869,15.0017,14.9869,14.9869,322900.0
2009-05-26 11:40:00,20.19,20.3,20.19,20.26,1262700.0,14.9943,15.076,14.9943,15.0463,1262700.0
2009-05-26 11:50:00,20.26,20.35,20.26,20.3,1265300.0,15.0463,15.1131,15.0463,15.076,1265300.0
2009-05-26 12:00:00,20.3,20.31,20.26,20.26,898400.0,15.076,15.0834,15.0463,15.0463,898400.0
2009-05-26 12:10:00,20.26,20.32,20.26,20.32,558800.0,15.0463,15.0908,15.0463,15.0908,558800.0
2009-05-26 12:20:00,20.32,20.37,20.29,20.35,675400.0,15.0908,15.128,15.0685,15.1131,675400.0
2009-05-26 12:30:00,20.35,20.42,20.35,20.38,894300.0,15.1131,15.1651,15.1131,15.1354,894300.0
2009-05-26 12:40:00,20.38,20.39,20.32,20.38,593600.0,15.1354,15.1428,15.0908,15.1354,593600.0
2009-05-26 12:50:00,20.37,20.42,20.35,20.39,455000.0,15.128,15.1651,15.1131,15.1428,455000.0
2009-05-26 13:00:00,20.39,20.45,20.38,20.44,990600.0,15.1428,15.1874,15.1354,15.1799,990600.0
2009-05-26 13:10:00,20.45,20.45,20.42,20.45,643700.0,15.1874,15.1874,15.1651,15.1874,643700.0
2009-05-26 13:20:00,20.45,20.45,20.39,20.39,602800.0,15.1874,15.1874,15.1428,15.1428,602800.0
2009-05-26 13:30:00,20.39,20.4,20.33,20.38,499700.0,15.1428,15.1502,15.0983,15.1354,499700.0
2009-05-26 13:40:00,20.38,20.44,20.34,20.42,591600.0,15.1354,15.1799,15.1057,15.1651,591600.0
2009-05-26 13:50:00,20.43,20.44,20.39,20.42,394800.0,15.1725,15.1799,15.1428,15.1651,394800.0
2009-05-26 14:00:00,20.43,20.45,20.39,20.4,1025200.0,15.1725,15.1874,15.1428,15.1502,1025200.0
2009-05-26 14:10:00,20.4,20.41,20.35,20.38,485200.0,15.1502,15.1577,15.1131,15.1354,485200.0
2009-05-26 14:20:00,20.37,20.38,20.32,20.35,486100.0,15.128,15.1354,15.0908,15.1131,486100.0
2009-05-26 14:30:00,20.35,20.38,20.33,20.38,548800.0,15.1131,15.1354,15.0983,15.1354,548800.0
2009-05-26 14:40:00,20.38,20.44,20.37,20.42,563500.0,15.1354,15.1799,15.128,15.1651,563500.0
2009-05-26 14:50:00,20.41,20.42,20.35,20.35,556500.0,15.1577,15.1651,15.1131,15.1131,556500.0
2009-05-26 15:00:00,20.36,20.37,20.31,20.36,827100.0,15.1205,15.128,15.0834,15.1205,827100.0
2009-05-26 15:10:00,20.35,20.4,20.29,20.31,1187500.0,15.1131,15.1502,15.0685,15.0834,1187500.0
2009-05-26 15:20:00,20.31,20.39,20.31,20.35,686000.0,15.0834,15.1428,15.0834,15.1131,686000.0
2009-05-26 15:30:00,20.36,20.4,20.31,20.35,1219400.0,15.1205,15.1502,15.0834,15.1131,1219400.0
2009-05-26 15:40:00,20.35,20.36,20.22,20.28,1743300.0,15.1131,15.1205,15.0166,15.0611,1743300.0
2009-05-26 15:50:00,20.28,20.4,20.25,20.35,3073900.0,15.0611,15.1502,15.0388,15.1131,3073900.0
2009-05-27 09:30:00,20.24,20.42,20.24,20.38,1347200.0,15.0314,15.1651,15.0314,15.1354,1347200.0
2009-05-27 09:40:00,20.38,20.48,20.29,20.48,730100.0,15.1354,15.2097,15.0685,15.2097,730100.0
2009-05-27 09:50:00,20.47,20.55,20.39,20.46,1325100.0,15.2022,15.2616,15.1428,15.1948,1325100.0
2009-05-27 10:00:00,20.46,20.54,20.31,20.39,1571800.0,15.1948,15.2542,15.0834,15.1428,1571800.0
2009-05-27 10:10:00,20.38,20.42,20.33,20.41,721400.0,15.1354,15.1651,15.0983,15.1577,721400.0
2009-05-27 10:20:00,20.4,20.54,20.4,20.47,1113400.0,15.1502,15.2542,15.1502,15.2022,1113400.0
2009-05-27 10:30:00,20.48,20.55,20.42,20.53,945200.0,15.2097,15.2616,15.1651,15.2468,945200.0
2009-05-27 10:40:00,20.53,20.55,20.46,20.51,792100.0,15.2468,15.2616,15.1948,15.2319,792100.0
2009-05-27 10:50:00,20.51,20.59,20.5,20.58,783000.0,15.2319,15.2913,15.2245,15.2839,783000.0
2009-05-27 11:00:00,20.58,20.6,20.44,20.5,1597100.0,15.2839,15.2988,15.1799,15.2245,1597100.0
2009-05-27 11:10:00,20.5,20.52,20.44,20.45,741000.0,15.2245,15.2394,15.1799,15.1874,741000.0
2009-05-27 11:20:00,20.45,20.49,20.44,20.49,449900.0,15.1874,15.2171,15.1799,15.2171,449900.0
2009-05-27 11:30:00,20.49,20.5,20.45,20.48,658700.0,15.2171,15.2245,15.1874,15.2097,658700.0
2009-05-27 11:40:00,20.49,20.51,20.48,20.49,365500.0,15.2171,15.2319,15.2097,15.2171,365500.0
2009-05-27 11:50:00,20.5,20.51,20.44,20.47,546400.0,15.2245,15.2319,15.1799,15.2022,546400.0
2009-05-27 12:00:00,20.47,20.5,20.46,20.49,367500.0,15.2022,15.2245,15.1948,15.2171,367500.0
2009-05-27 12:10:00,20.49,20.56,20.48,20.56,619900.0,15.2171,15.2691,15.2097,15.2691,619900.0
2009-05-27 12:20:00,20.56,20.57,20.5,20.5,537500.0,15.2691,15.2765,15.2245,15.2245,537500.0
2009-05-27 12:30:00,20.5,20.53,20.48,20.52,1527700.0,15.2245,15.2468,15.2097,15.2394,1527700.0
2009-05-27 12:40:00,20.52,20.53,20.48,20.51,909100.0,15.2394,15.2468,15.2097,15.2319,909100.0
2009-05-27 12:50:00,20.51,20.51,20.41,20.44,373600.0,15.2319,15.2319,15.1577,15.1799,373600.0
2009-05-27 13:00:00,20.45,20.51,20.43,20.45,476500.0,15.1874,15.2319,15.1725,15.1874,476500.0
2009-05-27 13:10:00,20.45,20.48,20.45,20.48,298800.0,15.1874,15.2097,15.1874,15.2097,298800.0
2009-05-27 13:20:00,20.48,20.5,20.45,20.46,314900.0,15.2097,15.2245,15.1874,15.1948,314900.0
2009-05-27 13:30:00,20.45,20.46,20.35,20.35,541800.0,15.1874,15.1948,15.1131,15.1131,541800.0
2009-05-27 13:40:00,20.35,20.37,20.31,20.35,1048000.0,15.1131,15.128,15.0834,15.1131,1048000.0
2009-05-27 13:50:00,20.34,20.35,20.21,20.3,1512500.0,15.1057,15.1131,15.0091,15.076,1512500.0
2009-05-27 14:00:00,20.3,20.32,20.18,20.2,789800.0,15.076,15.0908,14.9869,15.0017,789800.0
2009-05-27 14:10:00,20.19,20.21,20.15,20.21,1475100.0,14.9943,15.0091,14.9646,15.0091,1475100.0
2009-05-27 14:20:00,20.21,20.46,20.11,20.16,1163800.0,15.0091,15.1948,14.9349,14.972,1163800.0
2009-05-27 14:30:00,20.16,20.18,20.09,20.17,761200.0,14.972,14.9869,14.92,14.9794,761200.0
2009-05-27 14:40:00,20.18,20.27,20.18,20.25,784700.0,14.9869,15.0537,14.9869,15.0388,784700.0
2009-05-27 14:50:00,20.25,20.3,20.25,20.28,1048600.0,15.0388,15.076,15.0388,15.0611,1048600.0
2009-05-27 15:00:00,20.29,20.37,20.28,20.33,965400.0,15.0685,15.128,15.0611,15.0983,965400.0
2009-05-27 15:10:00,20.33,20.33,20.23,20.25,1132800.0,15.0983,15.0983,15.024,15.0388,1132800.0
2009-05-27 15:20:00,20.25,20.25,20.1,20.14,1151000.0,15.0388,15.0388,14.9274,14.9571,1151000.0
2009-05-27 15:30:00,20.14,20.35,20.07,20.13,1455500.0,14.9571,15.1131,14.9052,14.9497,1455500.0
2009-05-27 15:40:00,20.13,20.21,20.11,20.17,1337900.0,14.9497,15.0091,14.9349,14.9794,1337900.0
2009-05-27 15:50:00,20.17,20.23,20.07,20.1,3922100.0,14.9794,15.024,14.9052,14.9274,3922100.0
2009-05-28 09:30:00,20.32,20.46,20.27,20.46,2042900.0,15.0908,15.1948,15.0537,15.1948,2042900.0
2009-05-28 09:40:00,20.46,20.5,20.43,20.46,968300.0,15.1948,15.2245,15.1725,15.1948,968300.0
2009-05-28 09:50:00,20.46,20.5,20.36,20.45,1003100.0,15.1948,15.2245,15.1205,15.1874,1003100.0
2009-05-28 10:00:00,20.45,20.45,20.17,20.18,1612000.0,15.1874,15.1874,14.9794,14.9869,1612000.0
2009-05-28 10:10:00,20.18,20.2,20.05,20.17,1602500.0,14.9869,15.0017,14.8903,14.9794,1602500.0
2009-05-28 10:20:00,20.17,20.2,20.08,20.15,1225600.0,14.9794,15.0017,14.9126,14.9646,1225600.0
2009-05-28 10:30:00,20.15,20.24,20.12,20.23,1312800.0,14.9646,15.0314,14.9423,15.024,1312800.0
2009-05-28 10:40:00,20.23,20.25,20.16,20.2,583600.0,15.024,15.0388,14.972,15.0017,583600.0
2009-05-28 10:50:00,20.2,20.22,20.12,20.17,668400.0,15.0017,15.0166,14.9423,14.9794,668400.0
2009-05-28 11:00:00,20.17,20.3,20.15,20.28,896900.0,14.9794,15.076,14.9646,15.0611,896900.0
2009-05-28 11:10:00,20.28,20.32,20.23,20.24,1276700.0,15.0611,15.0908,15.024,15.0314,1276700.0
2009-05-28 11:20:00,20.25,20.35,20.23,20.34,611600.0,15.0388,15.1131,15.024,15.1057,611600.0
2009-05-28 11:30:00,20.34,20.36,20.3,20.31,806900.0,15.1057,15.1205,15.076,15.0834,806900.0
2009-05-28 11:40:00,20.31,20.43,20.28,20.42,1257500.0,15.0834,15.1725,15.0611,15.1651,1257500.0
2009-05-28 11:50:00,20.41,20.41,20.36,20.38,866400.0,15.1577,15.1577,15.1205,15.1354,866400.0
2009-05-28 12:00:00,20.39,20.41,20.28,20.29,693500.0,15.1428,15.1577,15.0611,15.0685,693500.0
2009-05-28 12:10:00,20.28,20.33,20.26,20.28,685800.0,15.0611,15.0983,15.0463,15.0611,685800.0
2009-05-28 12:20:00,20.27,20.27,20.2,20.23,818800.0,15.0537,15.0537,15.0017,15.024,818800.0
2009-05-28 12:30:00,20.24,20.32,20.22,20.31,577500.0,15.0314,15.0908,15.0166,15.0834,577500.0
2009-05-28 12:40:00,20.32,20.35,20.3,20.3,293300.0,15.0908,15.1131,15.076,15.076,293300.0
2009-05-28 12:50:00,20.31,20.31,20.24,20.28,369100.0,15.0834,15.0834,15.0314,15.0611,369100.0
2009-05-28 13:00:00,20.28,20.39,20.26,20.34,1218400.0,15.0611,15.1428,15.0463,15.1057,1218400.0
2009-05-28 13:10:00,20.34,20.54,20.34,20.52,2163400.0,15.1057,15.2542,15.1057,15.2394,2163400.0
2009-05-28 13:20:00,20.53,20.59,20.51,20.51,1189400.0,15.2468,15.2913,15.2319,15.2319,1189400.0
2009-05-28 13:30:00,20.52,20.58,20.49,20.54,775800.0,15.2394,15.2839,15.2171,15.2542,775800.0
2009-05-28 13:40:00,20.55,20.55,20.48,20.5,893800.0,15.2616,15.2616,15.2097,15.2245,893800.0
2009-05-28 13:50:00,20.51,20.52,20.42,20.48,564000.0,15.2319,15.2394,15.1651,15.2097,564000.0
2009-05-28 14:00:00,20.48,20.54,20.46,20.53,602100.0,15.2097,15.2542,15.1948,15.2468,602100.0
2009-05-28 14:10:00,20.52,20.55,20.46,20.49,835900.0,15.2394,15.2616,15.1948,15.2171,835900.0
2009-05-28 14:20:00,20.5,20.62,20.49,20.57,980500.0,15.2245,15.3136,15.2171,15.2765,980500.0
2009-05-28 14:30:00,20.58,20.63,20.55,20.6,858800.0,15.2839,15.3211,15.2616,15.2988,858800.0
2009-05-28 14:40:00,20.61,20.62,20.48,20.53,1084200.0,15.3062,15.3136,15.2097,15.2468,1084200.0
2009-05-28 14:50:00,20.54,20.59,20.51,20.56,835200.0,15.2542,15.2913,15.2319,15.2691,835200.0
2009-05-28 15:00:00,20.57,20.6,20.53,20.58,880400.0,15.2765,15.2988,15.2468,15.2839,880400.0
2009-05-28 15:10:00,20.59,20.59,20.47,20.51,1352900.0,15.2913,15.2913,15.2022,15.2319,1352900.0
2009-05-28 15:20:00,20.5,20.53,20.42,20.46,906300.0,15.2245,15.2468,15.1651,15.1948,906300.0
2009-05-28 15:30:00,20.47,20.55,20.44,20.51,1397000.0,15.2022,15.2616,15.1799,15.2319,1397000.0
2009-05-28 15:40:00,20.51,20.55,20.48,20.52,1688700.0,15.2319,15.2616,15.2097,15.2394,1688700.0
2009-05-28 15:50:00,20.51,20.56,20.42,20.46,4394900.0,15.2319,15.2691,15.1651,15.1948,4394900.0
2009-05-29 09:30:00,20.56,20.56,20.36,20.46,2274300.0,15.2691,15.2691,15.1205,15.1948,2274300.0
2009-05-29 09:40:00,20.47,20.64,20.31,20.35,2330500.0,15.2022,15.3285,15.0834,15.1131,2330500.0
2009-05-29 09:50:00,20.36,20.42,20.3,20.38,969100.0,15.1205,15.1651,15.076,15.1354,969100.0
2009-05-29 10:00:00,20.39,20.44,20.34,20.4,1208400.0,15.1428,15.1799,15.1057,15.1502,1208400.0
2009-05-29 10:10:00,20.4,20.47,20.35,20.44,718300.0,15.1502,15.2022,15.1131,15.1799,718300.0
2009-05-29 10:20:00,20.43,20.5,20.41,20.48,524100.0,15.1725,15.2245,15.1577,15.2097,524100.0
2009-05-29 10:30:00,20.49,20.55,20.49,20.55,633200.0,15.2171,15.2616,15.2171,15.2616,633200.0
2009-05-29 10:40:00,20.54,20.6,20.46,20.53,932900.0,15.2542,15.2988,15.1948,15.2468,932900.0
2009-05-29 10:50:00,20.54,20.59,20.51,20.52,577200.0,15.2542,15.2913,15.2319,15.2394,577200.0
2009-05-29 11:00:00,20.51,20.55,20.44,20.49,643300.0,15.2319,15.2616,15.1799,15.2171,643300.0
2009-05-29 11:10:00,20.48,20.51,20.43,20.43,531900.0,15.2097,15.2319,15.1725,15.1725,531900.0
2009-05-29 11:20:00,20.43,20.51,20.4,20.4,612800.0,15.1725,15.2319,15.1502,15.1502,612800.0
2009-05-29 11:30:00,20.4,20.44,20.39,20.4,573100.0,15.1502,15.1799,15.1428,15.1502,573100.0
2009-05-29 11:40:00,20.4,20.47,20.39,20.43,778900.0,15.1502,15.2022,15.1428,15.1725,778900.0
2009-05-29 11:50:00,20.43,20.43,20.37,20.39,513100.0,15.1725,15.1725,15.128,15.1428,513100.0
2009-05-29 12:00:00,20.38,20.43,20.38,20.41,187700.0,15.1354,15.1725,15.1354,15.1577,187700.0
2009-05-29 12:10:00,20.41,20.45,20.41,20.44,268200.0,15.1577,15.1874,15.1577,15.1799,268200.0
2009-05-29 12:20:00,20.44,20.45,20.41,20.43,370700.0,15.1799,15.1874,15.1577,15.1725,370700.0
2009-05-29 12:30:00,20.43,20.43,20.34,20.34,576800.0,15.1725,15.1725,15.1057,15.1057,576800.0
2009-05-29 12:40:00,20.34,20.39,20.31,20.34,649600.0,15.1057,15.1428,15.0834,15.1057,649600.0
2009-05-29 12:50:00,20.34,20.36,20.34,20.35,163100.0,15.1057,15.1205,15.1057,15.1131,163100.0
2009-05-29 13:00:00,20.36,20.39,20.35,20.36,432400.0,15.1205,15.1428,15.1131,15.1205,432400.0
2009-05-29 13:10:00,20.35,20.38,20.35,20.37,283500.0,15.1131,15.1354,15.1131,15.128,283500.0
2009-05-29 13:20:00,20.36,20.45,20.35,20.43,394300.0,15.1205,15.1874,15.1131,15.1725,394300.0
2009-05-29 13:30:00,20.43,20.47,20.42,20.44,578900.0,15.1725,15.2022,15.1651,15.1799,578900.0
2009-05-29 13:40:00,20.43,20.44,20.4,20.43,315900.0,15.1725,15.1799,15.1502,15.1725,315900.0
2009-05-29 13:50:00,20.42,20.44,20.41,20.41,428600.0,15.1651,15.1799,15.1577,15.1577,428600.0
2009-05-29 14:00:00,20.41,20.45,20.39,20.44,335000.0,15.1577,15.1874,15.1428,15.1799,335000.0
2009-05-29 14:10:00,20.44,20.48,20.44,20.47,373300.0,15.1799,15.2097,15.1799,15.2022,373300.0
2009-05-29 14:20:00,20.48,20.48,20.44,20.46,413700.0,15.2097,15.2097,15.1799,15.1948,413700.0
2009-05-29 14:30:00,20.46,20.47,20.4,20.42,395000.0,15.1948,15.2022,15.1502,15.1651,395000.0
2009-05-29 14:40:00,20.42,20.44,20.37,20.42,809300.0,15.1651,15.1799,15.128,15.1651,809300.0
2009-05-29 14:50:00,20.41,20.43,20.36,20.42,952200.0,15.1577,15.1725,15.1205,15.1651,952200.0
2009-05-29 15:00:00,20.43,20.48,20.39,20.45,1147600.0,15.1725,15.2097,15.1428,15.1874,1147600.0
2009-05-29 15:10:00,20.45,20.51,20.44,20.51,1260300.0,15.1874,15.2319,15.1799,15.2319,1260300.0
2009-05-29 15:20:00,20.51,20.53,20.46,20.52,820000.0,15.2319,15.2468,15.1948,15.2394,820000.0
2009-05-29 15:30:00,20.52,20.56,20.49,20.56,1803500.0,15.2394,15.2691,15.2171,15.2691,1803500.0
2009-05-29 15:40:00,20.54,20.64,20.53,20.63,2008300.0,15.2542,15.3285,15.2468,15.3211,2008300.0
2009-05-29 15:50:00,20.63,20.94,20.61,20.9,7617500.0,15.3211,15.5513,15.3062,15.5216,7617500.0
2009-06-01 09:30:00,21.03,21.2,20.86,21.0,3531600.0,15.6181,15.7444,15.4919,15.5958,3531600.0
2009-06-01 09:40:00,21.0,21.13,20.96,21.1,1740900.0,15.5958,15.6924,15.5661,15.6701,1740900.0
2009-06-01 09:50:00,21.11,21.22,21.1,21.1,1536700.0,15.6775,15.7592,15.6701,15.6701,1536700.0
2009-06-01 10:00:00,21.11,21.22,21.11,21.19,1980900.0,15.6775,15.7592,15.6775,15.7369,1980900.0
2009-06-01 10:10:00,21.19,21.28,21.16,21.27,1298000.0,15.7369,15.8038,15.7147,15.7964,1298000.0
2009-06-01 10:20:00,21.27,21.28,21.14,21.23,1212400.0,15.7964,15.8038,15.6998,15.7666,1212400.0
2009-06-01 10:30:00,21.23,21.25,21.21,21.25,981800.0,15.7666,15.7815,15.7518,15.7815,981800.0
2009-06-01 10:40:00,21.25,21.25,21.17,21.22,1182300.0,15.7815,15.7815,15.7221,15.7592,1182300.0
2009-06-01 10:50:00,21.23,21.26,21.2,21.2,815900.0,15.7666,15.7889,15.7444,15.7444,815900.0
2009-06-01 11:00:00,21.2,21.25,21.19,21.23,599100.0,15.7444,15.7815,15.7369,15.7666,599100.0
2009-06-01 11:10:00,21.23,21.25,21.23,21.23,499700.0,15.7666,15.7815,15.7666,15.7666,499700.0
2009-06-01 11:20:00,21.24,21.25,21.23,21.23,551500.0,15.7741,15.7815,15.7666,15.7666,551500.0
2009-06-01 11:30:00,21.24,21.24,21.21,21.23,609900.0,15.7741,15.7741,15.7518,15.7666,609900.0
2009-06-01 11:40:00,21.23,21.25,21.2,21.24,606100.0,15.7666,15.7815,15.7444,15.7741,606100.0
2009-06-01 11:50:00,21.24,21.3,21.24,21.26,840200.0,15.7741,15.8186,15.7741,15.7889,840200.0
2009-06-01 12:00:00,21.26,21.27,21.24,21.25,564900.0,15.7889,15.7964,15.7741,15.7815,564900.0
2009-06-01 12:10:00,21.26,21.26,21.24,21.25,345100.0,15.7889,15.7889,15.7741,15.7815,345100.0
2009-06-01 12:20:00,21.24,21.29,21.24,21.28,765700.0,15.7741,15.8112,15.7741,15.8038,765700.0
2009-06-01 12:30:00,21.29,21.3,21.28,21.29,978500.0,15.8112,15.8186,15.8038,15.8112,978500.0
2009-06-01 12:40:00,21.3,21.36,21.29,21.36,1202100.0,15.8186,15.8632,15.8112,15.8632,1202100.0
2009-06-01 12:50:00,21.36,21.37,21.2,21.22,2400800.0,15.8632,15.8706,15.7444,15.7592,2400800.0
2009-06-01 13:00:00,21.21,21.23,21.14,21.19,1444600.0,15.7518,15.7666,15.6998,15.7369,1444600.0
2009-06-01 13:10:00,21.19,21.19,21.12,21.13,802200.0,15.7369,15.7369,15.685,15.6924,802200.0
2009-06-01 13:20:00,21.13,21.15,21.12,21.13,755300.0,15.6924,15.7072,15.685,15.6924,755300.0
2009-06-01 13:30:00,21.13,21.19,21.13,21.18,390800.0,15.6924,15.7369,15.6924,15.7295,390800.0
2009-06-01 13:40:00,21.19,21.25,21.18,21.24,536300.0,15.7369,15.7815,15.7295,15.7741,536300.0
2009-06-01 13:50:00,21.25,21.39,21.24,21.36,2044900.0,15.7815,15.8855,15.7741,15.8632,2044900.0
2009-06-01 14:00:00,21.37,21.44,21.37,21.37,1362000.0,15.8706,15.9226,15.8706,15.8706,1362000.0
2009-06-01 14:10:00,21.38,21.39,21.31,21.36,1164400.0,15.878,15.8855,15.8261,15.8632,1164400.0
2009-06-01 14:20:00,21.35,21.39,21.2,21.37,699600.0,15.8558,15.8855,15.7444,15.8706,699600.0
2009-06-01 14:30:00,21.37,21.39,21.32,21.36,923700.0,15.8706,15.8855,15.8335,15.8632,923700.0
2009-06-01 14:40:00,21.36,21.42,21.35,21.36,908100.0,15.8632,15.9078,15.8558,15.8632,908100.0
2009-06-01 14:50:00,21.37,21.44,21.35,21.39,1061700.0,15.8706,15.9226,15.8558,15.8855,1061700.0
2009-06-01 15:00:00,21.39,21.43,21.35,21.39,941900.0,15.8855,15.9152,15.8558,15.8855,941900.0
2009-06-01 15:10:00,21.39,21.4,21.34,21.38,1526100.0,15.8855,15.8929,15.8483,15.878,1526100.0
2009-06-01 15:20:00,21.38,21.4,21.36,21.4,1136800.0,15.878,15.8929,15.8632,15.8929,1136800.0
2009-06-01 15:30:00,21.4,21.47,21.39,21.45,1636600.0,15.8929,15.9449,15.8855,15.93,1636600.0
2009-06-01 15:40:00,21.45,21.49,21.37,21.46,2064800.0,15.93,15.9597,15.8706,15.9375,2064800.0
2009-06-01 15:50:00,21.47,21.5,21.34,21.4,6754300.0,15.9449,15.9672,15.8483,15.8929,6754300.0
2009-06-02 09:30:00,21.35,21.5,21.2,21.49,1646600.0,15.8558,15.9672,15.7444,15.9597,1646600.0
2009-06-02 09:40:00,21.5,21.62,21.48,21.55,1671900.0,15.9672,16.0563,15.9523,16.0043,1671900.0
2009-06-02 09:50:00,21.55,21.78,21.52,21.78,1967000.0,16.0043,16.1751,15.982,16.1751,1967000.0
2009-06-02 10:00:00,21.78,21.98,21.76,21.86,3582700.0,16.1751,16.3236,16.1603,16.2345,3582700.0
2009-06-02 10:10:00,21.85,21.86,21.72,21.73,1399100.0,16.2271,16.2345,16.1305,16.138,1399100.0
2009-06-02 10:20:00,21.74,21.79,21.72,21.79,978400.0,16.1454,16.1825,16.1305,16.1825,978400.0
2009-06-02 10:30:00,21.79,21.79,21.67,21.69,969900.0,16.1825,16.1825,16.0934,16.1083,969900.0
2009-06-02 10:40:00,21.69,21.71,21.66,21.67,896200.0,16.1083,16.1231,16.086,16.0934,896200.0
2009-06-02 10:50:00,21.66,21.79,21.57,21.61,1464300.0,16.086,16.1825,16.0191,16.0489,1464300.0
2009-06-02 11:00:00,21.62,21.71,21.61,21.7,757000.0,16.0563,16.1231,16.0489,16.1157,757000.0
2009-06-02 11:10:00,21.7,21.79,21.69,21.78,915200.0,16.1157,16.1825,16.1083,16.1751,915200.0
2009-06-02 11:20:00,21.78,21.83,21.74,21.74,2080900.0,16.1751,16.2122,16.1454,16.1454,2080900.0
2009-06-02 11:30:00,21.74,21.75,21.55,21.55,1882000.0,16.1454,16.1528,16.0043,16.0043,1882000.0
2009-06-02 11:40:00,21.55,21.62,21.53,21.53,789100.0,16.0043,16.0563,15.9894,15.9894,789100.0
2009-06-02 11:50:00,21.54,21.56,21.52,21.52,770000.0,15.9969,16.0117,15.982,15.982,770000.0
2009-06-02 12:00:00,21.52,21.54,21.46,21.48,929500.0,15.982,15.9969,15.9375,15.9523,929500.0
2009-06-02 12:10:00,21.48,21.5,21.42,21.42,834200.0,15.9523,15.9672,15.9078,15.9078,834200.0
2009-06-02 12:20:00,21.42,21.44,21.32,21.33,1362500.0,15.9078,15.9226,15.8335,15.8409,1362500.0
2009-06-02 12:30:00,21.33,21.34,21.25,21.33,1565300.0,15.8409,15.8483,15.7815,15.8409,1565300.0
2009-06-02 12:40:00,21.33,21.39,21.32,21.34,621400.0,15.8409,15.8855,15.8335,15.8483,621400.0
2009-06-02 12:50:00,21.34,21.45,21.33,21.43,786800.0,15.8483,15.93,15.8409,15.9152,786800.0
2009-06-02 13:00:00,21.43,21.44,21.4,21.4,273400.0,15.9152,15.9226,15.8929,15.8929,273400.0
2009-06-02 13:10:00,21.4,21.42,21.32,21.33,696500.0,15.8929,15.9078,15.8335,15.8409,696500.0
2009-06-02 13:20:00,21.32,21.43,21.31,21.43,683100.0,15.8335,15.9152,15.8261,15.9152,683100.0
2009-06-02 13:30:00,21.42,21.46,21.42,21.43,454200.0,15.9078,15.9375,15.9078,15.9152,454200.0
2009-06-02 13:40:00,21.43,21.49,21.43,21.45,1220400.0,15.9152,15.9597,15.9152,15.93,1220400.0
2009-06-02 13:50:00,21.46,21.5,21.43,21.49,793600.0,15.9375,15.9672,15.9152,15.9597,793600.0
2009-06-02 14:00:00,21.5,21.5,21.43,21.45,956400.0,15.9672,15.9672,15.9152,15.93,956400.0
2009-06-02 14:10:00,21.45,21.47,21.41,21.47,1130700.0,15.93,15.9449,15.9003,15.9449,1130700.0
2009-06-02 14:20:00,21.47,21.52,21.46,21.48,841100.0,15.9449,15.982,15.9375,15.9523,841100.0
2009-06-02 14:30:00,21.49,21.49,21.46,21.47,392400.0,15.9597,15.9597,15.9375,15.9449,392400.0
2009-06-02 14:40:00,21.46,21.53,21.44,21.45,861900.0,15.9375,15.9894,15.9226,15.93,861900.0
2009-06-02 14:50:00,21.44,21.47,21.42,21.43,718800.0,15.9226,15.9449,15.9078,15.9152,718800.0
2009-06-02 15:00:00,21.43,21.5,21.43,21.49,964600.0,15.9152,15.9672,15.9152,15.9597,964600.0
2009-06-02 15:10:00,21.49,21.5,21.44,21.49,1037500.0,15.9597,15.9672,15.9226,15.9597,1037500.0
2009-06-02 15:20:00,21.48,21.54,21.45,21.46,2035800.0,15.9523,15.9969,15.93,15.9375,2035800.0
2009-06-02 15:30:00,21.46,21.52,21.44,21.5,1331000.0,15.9375,15.982,15.9226,15.9672,1331000.0
2009-06-02 15:40:00,21.49,21.5,21.45,21.48,915300.0,15.9597,15.9672,15.93,15.9523,915300.0
2009-06-02 15:50:00,21.47,21.48,21.37,21.4,2184300.0,15.9449,15.9523,15.8706,15.8929,2184300.0
2009-06-03 09:30:00,21.31,21.47,21.31,21.45,2052700.0,15.8261,15.9449,15.8261,15.93,2052700.0
2009-06-03 09:40:00,21.46,21.57,21.41,21.55,1627200.0,15.9375,16.0191,15.9003,16.0043,1627200.0
2009-06-03 09:50:00,21.56,21.65,21.48,21.48,2315000.0,16.0117,16.0786,15.9523,15.9523,2315000.0
2009-06-03 10:00:00,21.48,21.63,21.42,21.62,1860900.0,15.9523,16.0637,15.9078,16.0563,1860900.0
2009-06-03 10:10:00,21.62,21.65,21.47,21.55,1645800.0,16.0563,16.0786,15.9449,16.0043,1645800.0
2009-06-03 10:20:00,21.54,21.61,21.54,21.6,730300.0,15.9969,16.0489,15.9969,16.0414,730300.0
2009-06-03 10:30:00,21.6,21.62,21.57,21.6,858900.0,16.0414,16.0563,16.0191,16.0414,858900.0
2009-06-03 10:40:00,21.6,21.67,21.58,21.62,1220200.0,16.0414,16.0934,16.0266,16.0563,1220200.0
2009-06-03 10:50:00,21.63,21.67,21.61,21.67,895700.0,16.0637,16.0934,16.0489,16.0934,895700.0
2009-06-03 11:00:00,21.67,21.69,21.62,21.62,726900.0,16.0934,16.1083,16.0563,16.0563,726900.0
2009-06-03 11:10:00,21.62,21.63,21.58,21.59,978400.0,16.0563,16.0637,16.0266,16.034,978400.0
2009-06-03 11:20:00,21.59,21.63,21.58,21.61,1015000.0,16.034,16.0637,16.0266,16.0489,1015000.0
2009-06-03 11:30:00,21.6,21.68,21.59,21.65,742400.0,16.0414,16.1008,16.034,16.0786,742400.0
2009-06-03 11:40:00,21.65,21.68,21.62,21.65,707300.0,16.0786,16.1008,16.0563,16.0786,707300.0
2009-06-03 11:50:00,21.65,21.67,21.59,21.61,657500.0,16.0786,16.0934,16.034,16.0489,657500.0
2009-06-03 12:00:00,21.61,21.61,21.55,21.57,458900.0,16.0489,16.0489,16.0043,16.0191,458900.0
2009-06-03 12:10:00,21.57,21.58,21.54,21.56,444500.0,16.0191,16.0266,15.9969,16.0117,444500.0
2009-06-03 12:20:00,21.57,21.59,21.48,21.49,986400.0,16.0191,16.034,15.9523,15.9597,986400.0
2009-06-03 12:30:00,21.5,21.52,21.48,21.52,387300.0,15.9672,15.982,15.9523,15.982,387300.0
2009-06-03 12:40:00,21.52,21.52,21.47,21.48,398900.0,15.982,15.982,15.9449,15.9523,398900.0
2009-06-03 12:50:00,21.48,21.49,21.43,21.45,956800.0,15.9523,15.9597,15.9152,15.93,956800.0
2009-06-03 13:00:00,21.46,21.46,21.42,21.43,372000.0,15.9375,15.9375,15.9078,15.9152,372000.0
2009-06-03 13:10:00,21.43,21.44,21.39,21.39,534200.0,15.9152,15.9226,15.8855,15.8855,534200.0
2009-06-03 13:20:00,21.4,21.4,21.32,21.36,845100.0,15.8929,15.8929,15.8335,15.8632,845100.0
2009-06-03 13:30:00,21.36,21.38,21.33,21.37,640900.0,15.8632,15.878,15.8409,15.8706,640900.0
2009-06-03 13:40:00,21.38,21.42,21.34,21.34,1437600.0,15.878,15.9078,15.8483,15.8483,1437600.0
2009-06-03 13:50:00,21.35,21.44,21.29,21.44,1376600.0,15.8558,15.9226,15.8112,15.9226,1376600.0
2009-06-03 14:00:00,21.44,21.44,21.38,21.39,1082300.0,15.9226,15.9226,15.878,15.8855,1082300.0
2009-06-03 14:10:00,21.4,21.47,21.39,21.44,826300.0,15.8929,15.9449,15.8855,15.9226,826300.0
2009-06-03 14:20:00,21.45,21.46,21.4,21.43,949900.0,15.93,15.9375,15.8929,15.9152,949900.0
2009-06-03 14:30:00,21.43,21.46,21.42,21.44,683200.0,15.9152,15.9375,15.9078,15.9226,683200.0
2009-06-03 14:40:00,21.45,21.55,21.44,21.48,837600.0,15.93,16.0043,15.9226,15.9523,837600.0
2009-06-03 14:50:00,21.49,21.57,21.48,21.54,792800.0,15.9597,16.0191,15.9523,15.9969,792800.0
2009-06-03 15:00:00,21.55,21.57,21.52,21.52,679100.0,16.0043,16.0191,15.982,15.982,679100.0
2009-06-03 15:10:00,21.53,21.56,21.49,21.52,1314900.0,15.9894,16.0117,15.9597,15.982,1314900.0
2009-06-03 15:20:00,21.53,21.54,21.48,21.49,1095000.0,15.9894,15.9969,15.9523,15.9597,1095000.0
2009-06-03 15:30:00,21.5,21.53,21.47,21.53,1301800.0,15.9672,15.9894,15.9449,15.9894,1301800.0
2009-06-03 15:40:00,21.53,21.67,21.52,21.67,2220800.0,15.9894,16.0934,15.982,16.0934,2220800.0
2009-06-03 15:50:00,21.67,21.76,21.65,21.74,5179600.0,16.0934,16.1603,16.0786,16.1454,5179600.0
2009-06-04 09:30:00,21.76,21.9,21.73,21.83,1733600.0,16.1603,16.2642,16.138,16.2122,1733600.0
2009-06-04 09:40:00,21.84,21.87,21.73,21.76,1219400.0,16.2197,16.2419,16.138,16.1603,1219400.0
2009-06-04 09:50:00,21.76,21.81,21.73,21.78,909700.0,16.1603,16.1974,16.138,16.1751,909700.0
2009-06-04 10:00:00,21.79,21.79,21.65,21.66,1513100.0,16.1825,16.1825,16.0786,16.086,1513100.0
2009-06-04 10:10:00,21.66,21.74,21.58,21.61,1406500.0,16.086,16.1454,16.0266,16.0489,1406500.0
2009-06-04 10:20:00,21.62,21.73,21.6,21.73,1017800.0,16.0563,16.138,16.0414,16.138,1017800.0
2009-06-04 10:30:00,21.73,21.77,21.69,21.76,892200.0,16.138,16.1677,16.1083,16.1603,892200.0
2009-06-04 10:40:00,21.76,21.79,21.72,21.75,905900.0,16.1603,16.1825,16.1305,16.1528,905900.0
2009-06-04 10:50:00,21.76,21.85,21.75,21.79,1088400.0,16.1603,16.2271,16.1528,16.1825,1088400.0
2009-06-04 11:00:00,21.79,21.8,21.74,21.75,554900.0,16.1825,16.19,16.1454,16.1528,554900.0
2009-06-04 11:10:00,21.76,21.79,21.75,21.77,456600.0,16.1603,16.1825,16.1528,16.1677,456600.0
2009-06-04 11:20:00,21.77,21.8,21.7,21.71,1233400.0,16.1677,16.19,16.1157,16.1231,1233400.0
2009-06-04 11:30:00,21.71,21.74,21.69,21.74,582400.0,16.1231,16.1454,16.1083,16.1454,582400.0
2009-06-04 11:40:00,21.73,21.75,21.73,21.74,570200.0,16.138,16.1528,16.138,16.1454,570200.0
2009-06-04 11:50:00,21.74,21.75,21.7,21.7,618600.0,16.1454,16.1528,16.1157,16.1157,618600.0
2009-06-04 12:00:00,21.72,21.74,21.67,21.73,787200.0,16.1305,16.1454,16.0934,16.138,787200.0
2009-06-04 12:10:00,21.73,21.74,21.67,21.68,1184200.0,16.138,16.1454,16.0934,16.1008,1184200.0
2009-06-04 12:20:00,21.67,21.7,21.67,21.69,622600.0,16.0934,16.1157,16.0934,16.1083,622600.0
2009-06-04 12:30:00,21.69,21.7,21.66,21.69,598800.0,16.1083,16.1157,16.086,16.1083,598800.0
2009-06-04 12:40:00,21.68,21.72,21.67,21.67,611900.0,16.1008,16.1305,16.0934,16.0934,611900.0
2009-06-04 12:50:00,21.68,21.68,21.63,21.63,399100.0,16.1008,16.1008,16.0637,16.0637,399100.0
2009-06-04 13:00:00,21.64,21.68,21.63,21.67,493600.0,16.0711,16.1008,16.0637,16.0934,493600.0
2009-06-04 13:10:00,21.66,21.74,21.66,21.73,656800.0,16.086,16.1454,16.086,16.138,656800.0
2009-06-04 13:20:00,21.73,21.75,21.72,21.73,372000.0,16.138,16.1528,16.1305,16.138,372000.0
2009-06-04 13:30:00,21.73,21.82,21.72,21.81,938200.0,16.138,16.2048,16.1305,16.1974,938200.0
2009-06-04 13:40:00,21.8,21.81,21.73,21.74,479700.0,16.19,16.1974,16.138,16.1454,479700.0
2009-06-04 13:50:00,21.74,21.77,21.71,21.72,680200.0,16.1454,16.1677,16.1231,16.1305,680200.0
2009-06-04 14:00:00,21.71,21.79,21.71,21.76,823100.0,16.1231,16.1825,16.1231,16.1603,823100.0
2009-06-04 14:10:00,21.77,21.78,21.75,21.77,365100.0,16.1677,16.1751,16.1528,16.1677,365100.0
2009-06-04 14:20:00,21.77,21.79,21.75,21.76,483300.0,16.1677,16.1825,16.1528,16.1603,483300.0
2009-06-04 14:30:00,21.76,21.77,21.72,21.76,597600.0,16.1603,16.1677,16.1305,16.1603,597600.0
2009-06-04 14:40:00,21.76,21.81,21.76,21.79,567400.0,16.1603,16.1974,16.1603,16.1825,567400.0
2009-06-04 14:50:00,21.78,21.82,21.76,21.77,829600.0,16.1751,16.2048,16.1603,16.1677,829600.0
2009-06-04 15:00:00,21.77,21.78,21.72,21.75,785800.0,16.1677,16.1751,16.1305,16.1528,785800.0
2009-06-04 15:10:00,21.74,21.8,21.73,21.78,1033000.0,16.1454,16.19,16.138,16.1751,1033000.0
2009-06-04 15:20:00,21.79,21.87,21.77,21.84,1695800.0,16.1825,16.2419,16.1677,16.2197,1695800.0
2009-06-04 15:30:00,21.83,21.85,21.77,21.83,811100.0,16.2122,16.2271,16.1677,16.2122,811100.0
2009-06-04 15:40:00,21.83,21.87,21.79,21.79,1712500.0,16.2122,16.2419,16.1825,16.1825,1712500.0
2009-06-04 15:50:00,21.79,21.87,21.78,21.8,3191400.0,16.1825,16.2419,16.1751,16.19,3191400.0
2009-06-05 09:30:00,21.89,22.23,21.89,22.19,5004600.0,16.2568,16.5093,16.2568,16.4796,5004600.0
2009-06-05 09:40:00,22.19,22.23,22.0,22.1,3199700.0,16.4796,16.5093,16.3385,16.4128,3199700.0
2009-06-05 09:50:00,22.09,22.19,22.02,22.11,2137200.0,16.4053,16.4796,16.3533,16.4202,2137200.0
2009-06-05 10:00:00,22.11,22.12,21.98,21.98,2518900.0,16.4202,16.4276,16.3236,16.3236,2518900.0
2009-06-05 10:10:00,21.99,22.0,21.81,21.83,2744700.0,16.3311,16.3385,16.1974,16.2122,2744700.0
2009-06-05 10:20:00,21.83,21.93,21.83,21.9,1454600.0,16.2122,16.2865,16.2122,16.2642,1454600.0
2009-06-05 10:30:00,21.9,22.0,21.87,22.0,1177700.0,16.2642,16.3385,16.2419,16.3385,1177700.0
2009-06-05 10:40:00,22.0,22.08,21.99,22.01,1227200.0,16.3385,16.3979,16.3311,16.3459,1227200.0
2009-06-05 10:50:00,22.02,22.06,21.95,22.06,935400.0,16.3533,16.3831,16.3014,16.3831,935400.0
2009-06-05 11:00:00,22.06,22.12,22.05,22.1,796100.0,16.3831,16.4276,16.3756,16.4128,796100.0
2009-06-05 11:10:00,22.11,22.11,22.03,22.07,472300.0,16.4202,16.4202,16.3608,16.3905,472300.0
2009-06-05 11:20:00,22.07,22.11,22.06,22.1,542900.0,16.3905,16.4202,16.3831,16.4128,542900.0
2009-06-05 11:30:00,22.1,22.11,21.95,21.98,1082200.0,16.4128,16.4202,16.3014,16.3236,1082200.0
2009-06-05 11:40:00,21.98,22.05,21.96,22.03,664500.0,16.3236,16.3756,16.3088,16.3608,664500.0
2009-06-05 11:50:00,22.03,22.1,21.99,22.05,1201300.0,16.3608,16.4128,16.3311,16.3756,1201300.0
2009-06-05 12:00:00,22.07,22.09,22.03,22.08,789800.0,16.3905,16.4053,16.3608,16.3979,789800.0
2009-06-05 12:10:00,22.07,22.08,22.0,22.06,585600.0,16.3905,16.3979,16.3385,16.3831,585600.0
2009-06-05 12:20:00,22.05,22.08,22.0,22.08,939900.0,16.3756,16.3979,16.3385,16.3979,939900.0
2009-06-05 12:30:00,22.08,22.1,22.0,22.02,1166200.0,16.3979,16.4128,16.3385,16.3533,1166200.0
2009-06-05 12:40:00,22.02,22.04,21.97,22.04,1169500.0,16.3533,16.3682,16.3162,16.3682,1169500.0
2009-06-05 12:50:00,22.04,22.05,21.99,21.99,409500.0,16.3682,16.3756,16.3311,16.3311,409500.0
2009-06-05 13:00:00,22.0,22.02,21.99,21.99,379600.0,16.3385,16.3533,16.3311,16.3311,379600.0
2009-06-05 13:10:00,22.0,22.03,21.95,22.0,1023700.0,16.3385,16.3608,16.3014,16.3385,1023700.0
2009-06-05 13:20:00,22.0,22.02,21.99,22.02,883200.0,16.3385,16.3533,16.3311,16.3533,883200.0
2009-06-05 13:30:00,22.02,22.04,22.0,22.0,366100.0,16.3533,16.3682,16.3385,16.3385,366100.0
2009-06-05 13:40:00,22.01,22.05,22.0,22.0,368100.0,16.3459,16.3756,16.3385,16.3385,368100.0
2009-06-05 13:50:00,22.0,22.05,22.0,22.04,759200.0,16.3385,16.3756,16.3385,16.3682,759200.0
2009-06-05 14:00:00,22.04,22.05,22.02,22.04,1331300.0,16.3682,16.3756,16.3533,16.3682,1331300.0
2009-06-05 14:10:00,22.04,22.05,21.95,21.96,1510400.0,16.3682,16.3756,16.3014,16.3088,1510400.0
2009-06-05 14:20:00,21.96,22.02,21.94,21.98,970900.0,16.3088,16.3533,16.2939,16.3236,970900.0
2009-06-05 14:30:00,21.97,22.01,21.93,22.0,1038700.0,16.3162,16.3459,16.2865,16.3385,1038700.0
2009-06-05 14:40:00,21.99,22.05,21.99,22.04,627300.0,16.3311,16.3756,16.3311,16.3682,627300.0
2009-06-05 14:50:00,22.04,22.08,22.03,22.07,590500.0,16.3682,16.3979,16.3608,16.3905,590500.0
2009-06-05 15:00:00,22.08,22.17,22.06,22.15,2090200.0,16.3979,16.4647,16.3831,16.4499,2090200.0
2009-06-05 15:10:00,22.16,22.22,22.13,22.18,1929600.0,16.4573,16.5019,16.435,16.4722,1929600.0
2009-06-05 15:20:00,22.17,22.23,22.15,22.18,1881500.0,16.4647,16.5093,16.4499,16.4722,1881500.0
2009-06-05 15:30:00,22.18,22.25,22.16,22.25,1277700.0,16.4722,16.5242,16.4573,16.5242,1277700.0
2009-06-05 15:40:00,22.25,22.31,22.11,22.13,3643300.0,16.5242,16.5687,16.4202,16.435,3643300.0
2009-06-05 15:50:00,22.14,22.18,22.13,22.16,3580900.0,16.4425,16.4722,16.435,16.4573,3580900.0
2009-06-08 09:30:00,21.98,22.0,21.78,21.79,2440500.0,16.3236,16.3385,16.1751,16.1825,2440500.0
2009-06-08 09:40:00,21.8,21.82,21.72,21.78,3039000.0,16.19,16.2048,16.1305,16.1751,3039000.0
2009-06-08 09:50:00,21.79,21.81,21.68,21.69,2076000.0,16.1825,16.1974,16.1008,16.1083,2076000.0
2009-06-08 10:00:00,21.69,21.76,21.66,21.73,1086000.0,16.1083,16.1603,16.086,16.138,1086000.0
2009-06-08 10:10:00,21.74,21.75,21.63,21.68,1142600.0,16.1454,16.1528,16.0637,16.1008,1142600.0
2009-06-08 10:20:00,21.68,21.72,21.65,21.7,814300.0,16.1008,16.1305,16.0786,16.1157,814300.0
2009-06-08 10:30:00,21.7,21.74,21.7,21.74,538300.0,16.1157,16.1454,16.1157,16.1454,538300.0
2009-06-08 10:40:00,21.74,21.78,21.65,21.68,1505500.0,16.1454,16.1751,16.0786,16.1008,1505500.0
2009-06-08 10:50:00,21.68,21.72,21.66,21.7,1038700.0,16.1008,16.1305,16.086,16.1157,1038700.0
2009-06-08 11:00:00,21.7,21.71,21.63,21.65,1296700.0,16.1157,16.1231,16.0637,16.0786,1296700.0
2009-06-08 11:10:00,21.65,21.74,21.63,21.72,924900.0,16.0786,16.1454,16.0637,16.1305,924900.0
2009-06-08 11:20:00,21.72,21.74,21.68,21.69,558000.0,16.1305,16.1454,16.1008,16.1083,558000.0
2009-06-08 11:30:00,21.7,21.72,21.66,21.72,1202800.0,16.1157,16.1305,16.086,16.1305,1202800.0
2009-06-08 11:40:00,21.72,21.76,21.7,21.72,434100.0,16.1305,16.1603,16.1157,16.1305,434100.0
2009-06-08 11:50:00,21.72,21.73,21.69,21.7,418500.0,16.1305,16.138,16.1083,16.1157,418500.0
2009-06-08 12:00:00,21.7,21.71,21.67,21.69,324400.0,16.1157,16.1231,16.0934,16.1083,324400.0
2009-06-08 12:10:00,21.7,21.7,21.66,21.67,302500.0,16.1157,16.1157,16.086,16.0934,302500.0
2009-06-08 12:20:00,21.67,21.69,21.66,21.66,407700.0,16.0934,16.1083,16.086,16.086,407700.0
2009-06-08 12:30:00,21.66,21.73,21.65,21.71,464100.0,16.086,16.138,16.0786,16.1231,464100.0
2009-06-08 12:40:00,21.7,21.74,21.7,21.72,319400.0,16.1157,16.1454,16.1157,16.1305,319400.0
2009-06-08 12:50:00,21.72,21.73,21.68,21.71,351800.0,16.1305,16.138,16.1008,16.1231,351800.0
2009-06-08 13:00:00,21.72,21.76,21.71,21.74,286000.0,16.1305,16.1603,16.1231,16.1454,286000.0
2009-06-08 13:10:00,21.75,21.76,21.72,21.75,324200.0,16.1528,16.1603,16.1305,16.1528,324200.0
2009-06-08 13:20:00,21.76,21.77,21.74,21.74,225300.0,16.1603,16.1677,16.1454,16.1454,225300.0
2009-06-08 13:30:00,21.75,21.75,21.7,21.72,282800.0,16.1528,16.1528,16.1157,16.1305,282800.0
2009-06-08 13:40:00,21.71,21.8,21.7,21.79,818400.0,16.1231,16.19,16.1157,16.1825,818400.0
2009-06-08 13:50:00,21.79,21.8,21.75,21.77,250500.0,16.1825,16.19,16.1528,16.1677,250500.0
2009-06-08 14:00:00,21.78,21.78,21.73,21.73,460900.0,16.1751,16.1751,16.138,16.138,460900.0
2009-06-08 14:10:00,21.74,21.77,21.73,21.77,545200.0,16.1454,16.1677,16.138,16.1677,545200.0
2009-06-08 14:20:00,21.77,21.84,21.76,21.84,793900.0,16.1677,16.2197,16.1603,16.2197,793900.0
2009-06-08 14:30:00,21.84,21.87,21.83,21.86,922000.0,16.2197,16.2419,16.2122,16.2345,922000.0
2009-06-08 14:40:00,21.86,21.86,21.74,21.82,1188700.0,16.2345,16.2345,16.1454,16.2048,1188700.0
2009-06-08 14:50:00,21.82,21.86,21.76,21.85,1085900.0,16.2048,16.2345,16.1603,16.2271,1085900.0
2009-06-08 15:00:00,21.85,21.91,21.83,21.88,1208300.0,16.2271,16.2717,16.2122,16.2494,1208300.0
2009-06-08 15:10:00,21.89,21.97,21.84,21.93,2233500.0,16.2568,16.3162,16.2197,16.2865,2233500.0
2009-06-08 15:20:00,21.93,22.12,21.92,22.1,3503600.0,16.2865,16.4276,16.2791,16.4128,3503600.0
2009-06-08 15:30:00,22.11,22.32,22.1,22.25,4064700.0,16.4202,16.5761,16.4128,16.5242,4064700.0
2009-06-08 15:40:00,22.25,22.28,22.18,22.18,2267600.0,16.5242,16.5464,16.4722,16.4722,2267600.0
2009-06-08 15:50:00,22.19,22.22,22.06,22.06,3732000.0,16.4796,16.5019,16.3831,16.3831,3732000.0
2009-06-09 09:30:00,22.06,22.15,21.88,22.11,2395800.0,16.3831,16.4499,16.2494,16.4202,2395800.0
2009-06-09 09:40:00,22.1,22.2,22.05,22.17,1352800.0,16.4128,16.487,16.3756,16.4647,1352800.0
2009-06-09 09:50:00,22.18,22.32,22.12,22.2,2275500.0,16.4722,16.5761,16.4276,16.487,2275500.0
2009-06-09 10:00:00,22.19,22.3,22.08,22.09,2033600.0,16.4796,16.5613,16.3979,16.4053,2033600.0
2009-06-09 10:10:00,22.08,22.17,22.01,22.03,2050100.0,16.3979,16.4647,16.3459,16.3608,2050100.0
2009-06-09 10:20:00,22.03,22.06,21.99,22.01,1112800.0,16.3608,16.3831,16.3311,16.3459,1112800.0
2009-06-09 10:30:00,22.0,22.08,21.99,22.08,773400.0,16.3385,16.3979,16.3311,16.3979,773400.0
2009-06-09 10:40:00,22.07,22.17,22.05,22.05,797400.0,16.3905,16.4647,16.3756,16.3756,797400.0
2009-06-09 10:50:00,22.05,22.09,22.03,22.06,475900.0,16.3756,16.4053,16.3608,16.3831,475900.0
2009-06-09 11:00:00,22.06,22.06,22.0,22.03,869000.0,16.3831,16.3831,16.3385,16.3608,869000.0
2009-06-09 11:10:00,22.03,22.04,22.01,22.01,578800.0,16.3608,16.3682,16.3459,16.3459,578800.0
2009-06-09 11:20:00,22.02,22.09,22.01,22.09,1026600.0,16.3533,16.4053,16.3459,16.4053,1026600.0
2009-06-09 11:30:00,22.09,22.13,22.07,22.1,1198000.0,16.4053,16.435,16.3905,16.4128,1198000.0
2009-06-09 11:40:00,22.1,22.17,22.09,22.11,3779900.0,16.4128,16.4647,16.4053,16.4202,3779900.0
2009-06-09 11:50:00,22.11,22.12,22.08,22.08,620600.0,16.4202,16.4276,16.3979,16.3979,620600.0
2009-06-09 12:00:00,22.08,22.14,22.08,22.1,948300.0,16.3979,16.4425,16.3979,16.4128,948300.0
2009-06-09 12:10:00,22.1,22.13,22.09,22.1,1099000.0,16.4128,16.435,16.4053,16.4128,1099000.0
2009-06-09 12:20:00,22.1,22.13,22.08,22.11,798100.0,16.4128,16.435,16.3979,16.4202,798100.0
2009-06-09 12:30:00,22.1,22.11,22.09,22.1,540700.0,16.4128,16.4202,16.4053,16.4128,540700.0
2009-06-09 12:40:00,22.1,22.11,22.06,22.09,758000.0,16.4128,16.4202,16.3831,16.4053,758000.0
2009-06-09 12:50:00,22.1,22.11,22.07,22.11,389700.0,16.4128,16.4202,16.3905,16.4202,389700.0
2009-06-09 13:00:00,22.1,22.11,22.05,22.07,1299400.0,16.4128,16.4202,16.3756,16.3905,1299400.0
2009-06-09 13:10:00,22.08,22.08,21.99,22.02,754400.0,16.3979,16.3979,16.3311,16.3533,754400.0
2009-06-09 13:20:00,22.02,22.1,22.02,22.08,683200.0,16.3533,16.4128,16.3533,16.3979,683200.0
2009-06-09 13:30:00,22.08,22.1,22.04,22.1,398000.0,16.3979,16.4128,16.3682,16.4128,398000.0
2009-06-09 13:40:00,22.09,22.1,22.01,22.01,523600.0,16.4053,16.4128,16.3459,16.3459,523600.0
2009-06-09 13:50:00,22.02,22.1,22.01,22.1,495600.0,16.3533,16.4128,16.3459,16.4128,495600.0
2009-06-09 14:00:00,22.1,22.14,22.07,22.11,952600.0,16.4128,16.4425,16.3905,16.4202,952600.0
2009-06-09 14:10:00,22.11,22.14,22.09,22.12,453500.0,16.4202,16.4425,16.4053,16.4276,453500.0
2009-06-09 14:20:00,22.12,22.13,22.08,22.12,681800.0,16.4276,16.435,16.3979,16.4276,681800.0
2009-06-09 14:30:00,22.12,22.15,22.1,22.11,882100.0,16.4276,16.4499,16.4128,16.4202,882100.0
2009-06-09 14:40:00,22.11,22.17,22.1,22.13,662800.0,16.4202,16.4647,16.4128,16.435,662800.0
2009-06-09 14:50:00,22.13,22.15,22.11,22.12,542300.0,16.435,16.4499,16.4202,16.4276,542300.0
2009-06-09 15:00:00,22.13,22.2,22.08,22.09,966100.0,16.435,16.487,16.3979,16.4053,966100.0
2009-06-09 15:10:00,22.09,22.11,22.05,22.09,772000.0,16.4053,16.4202,16.3756,16.4053,772000.0
2009-06-09 15:20:00,22.09,22.1,22.05,22.08,728600.0,16.4053,16.4128,16.3756,16.3979,728600.0
2009-06-09 15:30:00,22.08,22.16,22.05,22.15,1493600.0,16.3979,16.4573,16.3756,16.4499,1493600.0
2009-06-09 15:40:00,22.15,22.15,22.06,22.08,2018500.0,16.4499,16.4499,16.3831,16.3979,2018500.0
2009-06-09 15:50:00,22.09,22.14,22.04,22.11,3973000.0,16.4053,16.4425,16.3682,16.4202,3973000.0
2009-06-10 09:30:00,22.17,22.27,22.12,22.2,2411900.0,16.4647,16.539,16.4276,16.487,2411900.0
2009-06-10 09:40:00,22.2,22.29,22.18,22.23,1567100.0,16.487,16.5539,16.4722,16.5093,1567100.0
2009-06-10 09:50:00,22.23,22.3,22.19,22.28,1262700.0,16.5093,16.5613,16.4796,16.5464,1262700.0
2009-06-10 10:00:00,22.28,22.31,22.2,22.26,1561600.0,16.5464,16.5687,16.487,16.5316,1561600.0
2009-06-10 10:10:00,22.26,22.31,22.21,22.27,1728900.0,16.5316,16.5687,16.4945,16.539,1728900.0
2009-06-10 10:20:00,22.28,22.29,22.23,22.27,1280300.0,16.5464,16.5539,16.5093,16.539,1280300.0
2009-06-10 10:30:00,22.27,22.28,22.24,22.25,837400.0,16.539,16.5464,16.5167,16.5242,837400.0
2009-06-10 10:40:00,22.25,22.26,22.22,22.23,1159900.0,16.5242,16.5316,16.5019,16.5093,1159900.0
2009-06-10 10:50:00,22.24,22.27,22.23,22.25,930900.0,16.5167,16.539,16.5093,16.5242,930900.0
2009-06-10 11:00:00,22.25,22.28,22.23,22.25,1369300.0,16.5242,16.5464,16.5093,16.5242,1369300.0
2009-06-10 11:10:00,22.24,22.28,22.18,22.19,1214000.0,16.5167,16.5464,16.4722,16.4796,1214000.0
2009-06-10 11:20:00,22.18,22.26,22.15,22.23,2199900.0,16.4722,16.5316,16.4499,16.5093,2199900.0
2009-06-10 11:30:00,22.23,22.26,22.19,22.25,928600.0,16.5093,16.5316,16.4796,16.5242,928600.0
2009-06-10 11:40:00,22.26,22.27,22.25,22.25,335600.0,16.5316,16.539,16.5242,16.5242,335600.0
2009-06-10 11:50:00,22.25,22.26,22.21,22.22,725300.0,16.5242,16.5316,16.4945,16.5019,725300.0
2009-06-10 12:00:00,22.22,22.27,22.22,22.26,676300.0,16.5019,16.539,16.5019,16.5316,676300.0
2009-06-10 12:10:00,22.26,22.36,22.25,22.34,1267700.0,16.5316,16.6059,16.5242,16.591,1267700.0
2009-06-10 12:20:00,22.34,22.37,22.29,22.31,613200.0,16.591,16.6133,16.5539,16.5687,613200.0
2009-06-10 12:30:00,22.3,22.31,22.25,22.28,433600.0,16.5613,16.5687,16.5242,16.5464,433600.0
2009-06-10 12:40:00,22.29,22.33,22.28,22.3,701700.0,16.5539,16.5836,16.5464,16.5613,701700.0
2009-06-10 12:50:00,22.3,22.36,22.3,22.35,644200.0,16.5613,16.6059,16.5613,16.5984,644200.0
2009-06-10 13:00:00,22.35,22.37,22.23,22.28,1450700.0,16.5984,16.6133,16.5093,16.5464,1450700.0
2009-06-10 13:10:00,22.27,22.32,22.24,22.28,1296700.0,16.539,16.5761,16.5167,16.5464,1296700.0
2009-06-10 13:20:00,22.27,22.29,22.24,22.27,1054500.0,16.539,16.5539,16.5167,16.539,1054500.0
2009-06-10 13:30:00,22.27,22.3,22.25,22.26,1388300.0,16.539,16.5613,16.5242,16.5316,1388300.0
2009-06-10 13:40:00,22.26,22.32,22.24,22.26,2267900.0,16.5316,16.5761,16.5167,16.5316,2267900.0
2009-06-10 13:50:00,22.26,22.3,22.23,22.26,1069700.0,16.5316,16.5613,16.5093,16.5316,1069700.0
2009-06-10 14:00:00,22.26,22.26,22.13,22.17,1341400.0,16.5316,16.5316,16.435,16.4647,1341400.0
2009-06-10 14:10:00,22.16,22.24,22.16,22.24,909000.0,16.4573,16.5167,16.4573,16.5167,909000.0
2009-06-10 14:20:00,22.24,22.3,22.24,22.28,1664800.0,16.5167,16.5613,16.5167,16.5464,1664800.0
2009-06-10 14:30:00,22.28,22.38,22.24,22.34,1500400.0,16.5464,16.6207,16.5167,16.591,1500400.0
2009-06-10 14:40:00,22.35,22.38,22.3,22.37,591100.0,16.5984,16.6207,16.5613,16.6133,591100.0
2009-06-10 14:50:00,22.37,22.44,22.36,22.41,992500.0,16.6133,16.6653,16.6059,16.643,992500.0
2009-06-10 15:00:00,22.42,22.42,22.32,22.33,1263100.0,16.6504,16.6504,16.5761,16.5836,1263100.0
2009-06-10 15:10:00,22.33,22.44,22.32,22.38,2021200.0,16.5836,16.6653,16.5761,16.6207,2021200.0
2009-06-10 15:20:00,22.37,22.42,22.36,22.4,1144100.0,16.6133,16.6504,16.6059,16.6356,1144100.0
2009-06-10 15:30:00,22.4,22.5,22.39,22.47,2097300.0,16.6356,16.7098,16.6281,16.6875,2097300.0
2009-06-10 15:40:00,22.47,22.57,22.44,22.55,2640100.0,16.6875,16.7618,16.6653,16.747,2640100.0
2009-06-10 15:50:00,22.55,22.62,22.54,22.56,6560100.0,16.747,16.7989,16.7395,16.7544,6560100.0
2009-06-11 09:30:00,22.59,22.79,22.57,22.75,1976400.0,16.7767,16.9252,16.7618,16.8955,1976400.0
2009-06-11 09:40:00,22.76,22.98,22.74,22.95,2505800.0,16.9029,17.0663,16.8881,17.044,2505800.0
2009-06-11 09:50:00,22.94,23.0,22.91,22.94,2578500.0,17.0366,17.0812,17.0143,17.0366,2578500.0
2009-06-11 10:00:00,22.94,22.95,22.83,22.86,2332600.0,17.0366,17.044,16.9549,16.9772,2332600.0
2009-06-11 10:10:00,22.87,22.95,22.85,22.94,1718800.0,16.9846,17.044,16.9698,17.0366,1718800.0
2009-06-11 10:20:00,22.94,22.95,22.83,22.86,1772400.0,17.0366,17.044,16.9549,16.9772,1772400.0
2009-06-11 10:30:00,22.85,22.89,22.83,22.84,1429900.0,16.9698,16.9995,16.9549,16.9623,1429900.0
2009-06-11 10:40:00,22.84,22.88,22.79,22.84,812500.0,16.9623,16.992,16.9252,16.9623,812500.0
2009-06-11 10:50:00,22.84,22.87,22.77,22.81,949300.0,16.9623,16.9846,16.9103,16.94,949300.0
2009-06-11 11:00:00,22.8,22.82,22.79,22.79,721000.0,16.9326,16.9475,16.9252,16.9252,721000.0
2009-06-11 11:10:00,22.79,22.89,22.78,22.89,731400.0,16.9252,16.9995,16.9178,16.9995,731400.0
2009-06-11 11:20:00,22.89,22.92,22.88,22.91,668700.0,16.9995,17.0217,16.992,17.0143,668700.0
2009-06-11 11:30:00,22.91,22.91,22.83,22.86,644600.0,17.0143,17.0143,16.9549,16.9772,644600.0
2009-06-11 11:40:00,22.85,22.87,22.84,22.84,819200.0,16.9698,16.9846,16.9623,16.9623,819200.0
2009-06-11 11:50:00,22.85,22.87,22.81,22.82,737000.0,16.9698,16.9846,16.94,16.9475,737000.0
2009-06-11 12:00:00,22.82,22.82,22.75,22.77,1008000.0,16.9475,16.9475,16.8955,16.9103,1008000.0
2009-06-11 12:10:00,22.77,22.78,22.73,22.78,770500.0,16.9103,16.9178,16.8806,16.9178,770500.0
2009-06-11 12:20:00,22.78,22.84,22.77,22.8,628600.0,16.9178,16.9623,16.9103,16.9326,628600.0
2009-06-11 12:30:00,22.81,22.82,22.77,22.78,1089800.0,16.94,16.9475,16.9103,16.9178,1089800.0
2009-06-11 12:40:00,22.78,22.85,22.77,22.82,698500.0,16.9178,16.9698,16.9103,16.9475,698500.0
2009-06-11 12:50:00,22.83,22.92,22.81,22.91,791000.0,16.9549,17.0217,16.94,17.0143,791000.0
2009-06-11 13:00:00,22.91,22.99,22.91,22.92,1102500.0,17.0143,17.0737,17.0143,17.0217,1102500.0
2009-06-11 13:10:00,22.92,23.1,22.92,23.1,3608900.0,17.0217,17.1554,17.0217,17.1554,3608900.0
2009-06-11 13:20:00,23.09,23.25,23.09,23.25,3014100.0,17.148,17.2668,17.148,17.2668,3014100.0
2009-06-11 13:30:00,23.26,23.26,23.18,23.23,1672400.0,17.2742,17.2742,17.2148,17.252,1672400.0
2009-06-11 13:40:00,23.22,23.24,23.18,23.2,1985300.0,17.2445,17.2594,17.2148,17.2297,1985300.0
2009-06-11 13:50:00,23.2,23.22,23.18,23.18,1101100.0,17.2297,17.2445,17.2148,17.2148,1101100.0
2009-06-11 14:00:00,23.18,23.19,23.1,23.11,1071000.0,17.2148,17.2223,17.1554,17.1628,1071000.0
2009-06-11 14:10:00,23.11,23.2,23.11,23.2,1644300.0,17.1628,17.2297,17.1628,17.2297,1644300.0
2009-06-11 14:20:00,23.2,23.2,23.14,23.18,618600.0,17.2297,17.2297,17.1851,17.2148,618600.0
2009-06-11 14:30:00,23.17,23.2,23.11,23.14,1287600.0,17.2074,17.2297,17.1628,17.1851,1287600.0
2009-06-11 14:40:00,23.14,23.14,23.07,23.1,1096200.0,17.1851,17.1851,17.1331,17.1554,1096200.0
2009-06-11 14:50:00,23.09,23.13,23.05,23.12,1234200.0,17.148,17.1777,17.1183,17.1703,1234200.0
2009-06-11 15:00:00,23.12,23.12,23.06,23.11,953900.0,17.1703,17.1703,17.1257,17.1628,953900.0
2009-06-11 15:10:00,23.1,23.12,23.04,23.05,1010300.0,17.1554,17.1703,17.1109,17.1183,1010300.0
2009-06-11 15:20:00,23.05,23.06,22.91,22.91,2695400.0,17.1183,17.1257,17.0143,17.0143,2695400.0
2009-06-11 15:30:00,22.92,22.94,22.85,22.93,2510600.0,17.0217,17.0366,16.9698,17.0292,2510600.0
2009-06-11 15:40:00,22.93,22.97,22.9,22.93,2495700.0,17.0292,17.0589,17.0069,17.0292,2495700.0
2009-06-11 15:50:00,22.92,22.95,22.76,22.83,4451900.0,17.0217,17.044,16.9029,16.9549,4451900.0
2009-06-12 09:30:00,22.9,22.97,22.85,22.96,3594100.0,17.0069,17.0589,16.9698,17.0514,3594100.0
2009-06-12 09:40:00,22.97,22.99,22.83,22.9,2592100.0,17.0589,17.0737,16.9549,17.0069,2592100.0
2009-06-12 09:50:00,22.89,22.93,22.83,22.85,2392400.0,16.9995,17.0292,16.9549,16.9698,2392400.0
2009-06-12 10:00:00,22.85,22.91,22.78,22.9,2977600.0,16.9698,17.0143,16.9178,17.0069,2977600.0
2009-06-12 10:10:00,22.91,22.96,22.87,22.9,1995500.0,17.0143,17.0514,16.9846,17.0069,1995500.0
2009-06-12 10:20:00,22.89,22.97,22.85,22.85,1254600.0,16.9995,17.0589,16.9698,16.9698,1254600.0
2009-06-12 10:30:00,22.85,22.93,22.81,22.93,802700.0,16.9698,17.0292,16.94,17.0292,802700.0
2009-06-12 10:40:00,22.93,22.99,22.9,22.9,982200.0,17.0292,17.0737,17.0069,17.0069,982200.0
2009-06-12 10:50:00,22.91,22.94,22.89,22.92,979600.0,17.0143,17.0366,16.9995,17.0217,979600.0
2009-06-12 11:00:00,22.93,22.96,22.9,22.95,1290200.0,17.0292,17.0514,17.0069,17.044,1290200.0
2009-06-12 11:10:00,22.96,22.97,22.89,22.89,766000.0,17.0514,17.0589,16.9995,16.9995,766000.0
2009-06-12 11:20:00,22.89,22.92,22.85,22.88,822900.0,16.9995,17.0217,16.9698,16.992,822900.0
2009-06-12 11:30:00,22.88,22.9,22.82,22.83,657400.0,16.992,17.0069,16.9475,16.9549,657400.0
2009-06-12 11:40:00,22.83,22.84,22.74,22.77,1231500.0,16.9549,16.9623,16.8881,16.9103,1231500.0
2009-06-12 11:50:00,22.77,22.86,22.76,22.85,892800.0,16.9103,16.9772,16.9029,16.9698,892800.0
2009-06-12 12:00:00,22.86,22.87,22.82,22.82,245300.0,16.9772,16.9846,16.9475,16.9475,245300.0
2009-06-12 12:10:00,22.82,22.86,22.82,22.84,346500.0,16.9475,16.9772,16.9475,16.9623,346500.0
2009-06-12 12:20:00,22.84,22.85,22.79,22.85,458600.0,16.9623,16.9698,16.9252,16.9698,458600.0
2009-06-12 12:30:00,22.85,22.9,22.84,22.85,781200.0,16.9698,17.0069,16.9623,16.9698,781200.0
2009-06-12 12:40:00,22.85,22.92,22.85,22.92,344700.0,16.9698,17.0217,16.9698,17.0217,344700.0
2009-06-12 12:50:00,22.92,22.96,22.88,22.95,764500.0,17.0217,17.0514,16.992,17.044,764500.0
2009-06-12 13:00:00,22.96,22.98,22.88,22.9,619700.0,17.0514,17.0663,16.992,17.0069,619700.0
2009-06-12 13:10:00,22.9,22.94,22.89,22.91,374700.0,17.0069,17.0366,16.9995,17.0143,374700.0
2009-06-12 13:20:00,22.91,22.91,22.89,22.89,214400.0,17.0143,17.0143,16.9995,16.9995,214400.0
2009-06-12 13:30:00,22.9,22.91,22.84,22.88,882800.0,17.0069,17.0143,16.9623,16.992,882800.0
2009-06-12 13:40:00,22.89,22.94,22.88,22.94,527900.0,16.9995,17.0366,16.992,17.0366,527900.0
2009-06-12 13:50:00,22.94,22.96,22.93,22.94,419100.0,17.0366,17.0514,17.0292,17.0366,419100.0
2009-06-12 14:00:00,22.94,22.95,22.92,22.94,426200.0,17.0366,17.044,17.0217,17.0366,426200.0
2009-06-12 14:10:00,22.94,22.96,22.93,22.95,446100.0,17.0366,17.0514,17.0292,17.044,446100.0
2009-06-12 14:20:00,22.96,23.03,22.95,23.01,1269900.0,17.0514,17.1034,17.044,17.0886,1269900.0
2009-06-12 14:30:00,23.01,23.1,23.01,23.08,918200.0,17.0886,17.1554,17.0886,17.1406,918200.0
2009-06-12 14:40:00,23.08,23.25,23.07,23.17,2134900.0,17.1406,17.2668,17.1331,17.2074,2134900.0
2009-06-12 14:50:00,23.18,23.23,23.16,23.18,1032900.0,17.2148,17.252,17.2,17.2148,1032900.0
2009-06-12 15:00:00,23.19,23.24,23.19,23.24,894000.0,17.2223,17.2594,17.2223,17.2594,894000.0
2009-06-12 15:10:00,23.24,23.29,23.24,23.26,1615300.0,17.2594,17.2965,17.2594,17.2742,1615300.0
2009-06-12 15:20:00,23.26,23.28,23.21,23.26,1419000.0,17.2742,17.2891,17.2371,17.2742,1419000.0
2009-06-12 15:30:00,23.26,23.3,23.2,23.22,1788800.0,17.2742,17.3039,17.2297,17.2445,1788800.0
2009-06-12 15:40:00,23.22,23.27,23.2,23.23,1614800.0,17.2445,17.2817,17.2297,17.252,1614800.0
2009-06-12 15:50:00,23.23,23.38,23.22,23.34,4484500.0,17.252,17.3634,17.2445,17.3337,4484500.0
2009-06-15 09:30:00,23.24,23.54,23.19,23.5,3842500.0,17.2594,17.4822,17.2223,17.4525,3842500.0
2009-06-15 09:40:00,23.49,23.54,23.3,23.34,3257600.0,17.4451,17.4822,17.3039,17.3337,3257600.0
2009-06-15 09:50:00,23.35,23.42,23.3,23.37,2123000.0,17.3411,17.3931,17.3039,17.3559,2123000.0
2009-06-15 10:00:00,23.38,23.41,23.33,23.41,1689700.0,17.3634,17.3856,17.3262,17.3856,1689700.0
2009-06-15 10:10:00,23.41,23.41,23.3,23.33,1707800.0,17.3856,17.3856,17.3039,17.3262,1707800.0
2009-06-15 10:20:00,23.33,23.41,23.31,23.35,1362000.0,17.3262,17.3856,17.3114,17.3411,1362000.0
2009-06-15 10:30:00,23.36,23.37,23.18,23.2,2874200.0,17.3485,17.3559,17.2148,17.2297,2874200.0
2009-06-15 10:40:00,23.2,23.22,23.08,23.16,1926500.0,17.2297,17.2445,17.1406,17.2,1926500.0
2009-06-15 10:50:00,23.17,23.17,23.05,23.06,1566500.0,17.2074,17.2074,17.1183,17.1257,1566500.0
2009-06-15 11:00:00,23.07,23.09,23.02,23.07,1541600.0,17.1331,17.148,17.096,17.1331,1541600.0
2009-06-15 11:10:00,23.06,23.14,23.05,23.12,1414200.0,17.1257,17.1851,17.1183,17.1703,1414200.0
2009-06-15 11:20:00,23.12,23.22,23.08,23.21,1674600.0,17.1703,17.2445,17.1406,17.2371,1674600.0
2009-06-15 11:30:00,23.22,23.26,23.2,23.24,1322500.0,17.2445,17.2742,17.2297,17.2594,1322500.0
2009-06-15 11:40:00,23.23,23.28,23.23,23.26,934300.0,17.252,17.2891,17.252,17.2742,934300.0
2009-06-15 11:50:00,23.26,23.32,23.23,23.3,1447300.0,17.2742,17.3188,17.252,17.3039,1447300.0
2009-06-15 12:00:00,23.3,23.32,23.28,23.3,931400.0,17.3039,17.3188,17.2891,17.3039,931400.0
2009-06-15 12:10:00,23.3,23.31,23.26,23.27,565300.0,17.3039,17.3114,17.2742,17.2817,565300.0
2009-06-15 12:20:00,23.27,23.31,23.21,23.23,594700.0,17.2817,17.3114,17.2371,17.252,594700.0
2009-06-15 12:30:00,23.23,23.28,23.22,23.23,440500.0,17.252,17.2891,17.2445,17.252,440500.0
2009-06-15 12:40:00,23.24,23.24,23.17,23.19,831500.0,17.2594,17.2594,17.2074,17.2223,831500.0
2009-06-15 12:50:00,23.19,23.22,23.17,23.22,500500.0,17.2223,17.2445,17.2074,17.2445,500500.0
2009-06-15 13:00:00,23.21,23.22,23.18,23.21,1103100.0,17.2371,17.2445,17.2148,17.2371,1103100.0
2009-06-15 13:10:00,23.22,23.27,23.21,23.26,529100.0,17.2445,17.2817,17.2371,17.2742,529100.0
2009-06-15 13:20:00,23.25,23.26,23.18,23.19,567400.0,17.2668,17.2742,17.2148,17.2223,567400.0
2009-06-15 13:30:00,23.19,23.19,23.1,23.13,1455700.0,17.2223,17.2223,17.1554,17.1777,1455700.0
2009-06-15 13:40:00,23.13,23.15,23.06,23.15,1067600.0,17.1777,17.1926,17.1257,17.1926,1067600.0
2009-06-15 13:50:00,23.15,23.17,23.08,23.09,703000.0,17.1926,17.2074,17.1406,17.148,703000.0
2009-06-15 14:00:00,23.09,23.18,23.09,23.16,514400.0,17.148,17.2148,17.148,17.2,514400.0
2009-06-15 14:10:00,23.16,23.18,23.15,23.16,806800.0,17.2,17.2148,17.1926,17.2,806800.0
2009-06-15 14:20:00,23.17,23.23,23.14,23.21,911600.0,17.2074,17.252,17.1851,17.2371,911600.0
2009-06-15 14:30:00,23.2,23.21,23.04,23.11,1510100.0,17.2297,17.2371,17.1109,17.1628,1510100.0
2009-06-15 14:40:00,23.1,23.13,23.07,23.13,905900.0,17.1554,17.1777,17.1331,17.1777,905900.0
2009-06-15 14:50:00,23.12,23.14,23.09,23.14,683300.0,17.1703,17.1851,17.148,17.1851,683300.0
2009-06-15 15:00:00,23.15,23.24,23.11,23.23,1584400.0,17.1926,17.2594,17.1628,17.252,1584400.0
2009-06-15 15:10:00,23.23,23.3,23.23,23.25,1878700.0,17.252,17.3039,17.252,17.2668,1878700.0
2009-06-15 15:20:00,23.26,23.33,23.26,23.31,1198400.0,17.2742,17.3262,17.2742,17.3114,1198400.0
2009-06-15 15:30:00,23.3,23.4,23.29,23.38,1786100.0,17.3039,17.3782,17.2965,17.3634,1786100.0
2009-06-15 15:40:00,23.38,23.46,23.15,23.44,3228600.0,17.3634,17.4228,17.1926,17.4079,3228600.0
2009-06-15 15:50:00,23.43,23.48,23.4,23.44,5525400.0,17.4005,17.4376,17.3782,17.4079,5525400.0
2009-06-16 09:30:00,23.52,23.65,23.47,23.62,3677700.0,17.4673,17.5639,17.4302,17.5416,3677700.0
2009-06-16 09:40:00,23.63,23.87,23.6,23.87,4394700.0,17.549,17.7273,17.5267,17.7273,4394700.0
2009-06-16 09:50:00,23.86,23.94,23.83,23.85,4835400.0,17.7198,17.7793,17.6976,17.7124,4835400.0
2009-06-16 10:00:00,23.85,23.91,23.81,23.9,3681900.0,17.7124,17.757,17.6827,17.7495,3681900.0
2009-06-16 10:10:00,23.89,23.95,23.82,23.83,4375800.0,17.7421,17.7867,17.6901,17.6976,4375800.0
2009-06-16 10:20:00,23.82,23.89,23.79,23.86,2486600.0,17.6901,17.7421,17.6679,17.7198,2486600.0
2009-06-16 10:30:00,23.87,23.94,23.82,23.84,2660200.0,17.7273,17.7793,17.6901,17.705,2660200.0
2009-06-16 10:40:00,23.84,23.93,23.83,23.89,2921900.0,17.705,17.7718,17.6976,17.7421,2921900.0
2009-06-16 10:50:00,23.89,23.94,23.87,23.91,2278800.0,17.7421,17.7793,17.7273,17.757,2278800.0
2009-06-16 11:00:00,23.91,24.04,23.9,24.04,4312600.0,17.757,17.8535,17.7495,17.8535,4312600.0
2009-06-16 11:10:00,24.04,24.11,24.0,24.1,3588800.0,17.8535,17.9055,17.8238,17.8981,3588800.0
2009-06-16 11:20:00,24.1,24.1,23.99,24.05,3252500.0,17.8981,17.8981,17.8164,17.8609,3252500.0
2009-06-16 11:30:00,24.05,24.1,23.97,23.98,2346500.0,17.8609,17.8981,17.8015,17.809,2346500.0
2009-06-16 11:40:00,23.99,23.99,23.89,23.9,1945800.0,17.8164,17.8164,17.7421,17.7495,1945800.0
2009-06-16 11:50:00,23.91,23.94,23.8,23.81,2797500.0,17.757,17.7793,17.6753,17.6827,2797500.0
2009-06-16 12:00:00,23.81,23.96,23.77,23.93,3367600.0,17.6827,17.7941,17.653,17.7718,3367600.0
2009-06-16 12:10:00,23.93,23.96,23.8,23.83,1958600.0,17.7718,17.7941,17.6753,17.6976,1958600.0
2009-06-16 12:20:00,23.83,23.86,23.77,23.8,1509000.0,17.6976,17.7198,17.653,17.6753,1509000.0
2009-06-16 12:30:00,23.79,23.81,23.74,23.75,1707600.0,17.6679,17.6827,17.6307,17.6381,1707600.0
2009-06-16 12:40:00,23.75,23.77,23.71,23.74,2661500.0,17.6381,17.653,17.6084,17.6307,2661500.0
2009-06-16 12:50:00,23.74,23.8,23.73,23.77,1911200.0,17.6307,17.6753,17.6233,17.653,1911200.0
2009-06-16 13:00:00,23.77,23.84,23.73,23.83,1680100.0,17.653,17.705,17.6233,17.6976,1680100.0
2009-06-16 13:10:00,23.83,23.84,23.74,23.75,882000.0,17.6976,17.705,17.6307,17.6381,882000.0
2009-06-16 13:20:00,23.75,23.78,23.69,23.73,1753300.0,17.6381,17.6604,17.5936,17.6233,1753300.0
2009-06-16 13:30:00,23.73,23.74,23.68,23.69,1430400.0,17.6233,17.6307,17.5862,17.5936,1430400.0
2009-06-16 13:40:00,23.69,23.74,23.64,23.74,1666000.0,17.5936,17.6307,17.5565,17.6307,1666000.0
2009-06-16 13:50:00,23.73,23.74,23.68,23.7,1493300.0,17.6233,17.6307,17.5862,17.601,1493300.0
2009-06-16 14:00:00,23.7,23.7,23.55,23.56,2429200.0,17.601,17.601,17.4896,17.497,2429200.0
2009-06-16 14:10:00,23.56,23.66,23.55,23.61,1207000.0,17.497,17.5713,17.4896,17.5342,1207000.0
2009-06-16 14:20:00,23.62,23.65,23.53,23.55,1365100.0,17.5416,17.5639,17.4748,17.4896,1365100.0
2009-06-16 14:30:00,23.55,23.64,23.51,23.63,1681600.0,17.4896,17.5565,17.4599,17.549,1681600.0
2009-06-16 14:40:00,23.63,23.63,23.57,23.61,1205800.0,17.549,17.549,17.5045,17.5342,1205800.0
2009-06-16 14:50:00,23.61,23.66,23.59,23.65,888400.0,17.5342,17.5713,17.5193,17.5639,888400.0
2009-06-16 15:00:00,23.64,23.68,23.58,23.59,1275100.0,17.5565,17.5862,17.5119,17.5193,1275100.0
2009-06-16 15:10:00,23.59,23.67,23.55,23.65,1538100.0,17.5193,17.5787,17.4896,17.5639,1538100.0
2009-06-16 15:20:00,23.65,23.66,23.56,23.63,1592600.0,17.5639,17.5713,17.497,17.549,1592600.0
2009-06-16 15:30:00,23.64,23.69,23.59,23.68,2093500.0,17.5565,17.5936,17.5193,17.5862,2093500.0
2009-06-16 15:40:00,23.68,23.73,23.62,23.64,2726200.0,17.5862,17.6233,17.5416,17.5565,2726200.0
2009-06-16 15:50:00,23.63,23.64,23.44,23.44,7846700.0,17.549,17.5565,17.4079,17.4079,7846700.0
2009-06-17 09:30:00,23.52,23.57,23.31,23.35,4901100.0,17.4673,17.5045,17.3114,17.3411,4901100.0
2009-06-17 09:40:00,23.35,23.37,23.26,23.26,3450300.0,17.3411,17.3559,17.2742,17.2742,3450300.0
2009-06-17 09:50:00,23.26,23.35,23.25,23.3,4437800.0,17.2742,17.3411,17.2668,17.3039,4437800.0
2009-06-17 10:00:00,23.29,23.39,23.27,23.37,3212800.0,17.2965,17.3708,17.2817,17.3559,3212800.0
2009-06-17 10:10:00,23.37,23.37,23.28,23.34,2173500.0,17.3559,17.3559,17.2891,17.3337,2173500.0
2009-06-17 10:20:00,23.34,23.35,23.29,23.34,2765600.0,17.3337,17.3411,17.2965,17.3337,2765600.0
2009-06-17 10:30:00,23.34,23.35,23.28,23.29,2153500.0,17.3337,17.3411,17.2891,17.2965,2153500.0
2009-06-17 10:40:00,23.29,23.29,23.17,23.26,2352700.0,17.2965,17.2965,17.2074,17.2742,2352700.0
2009-06-17 10:50:00,23.27,23.3,23.19,23.23,2141800.0,17.2817,17.3039,17.2223,17.252,2141800.0
2009-06-17 11:00:00,23.22,23.3,23.2,23.3,2392200.0,17.2445,17.3039,17.2297,17.3039,2392200.0
2009-06-17 11:10:00,23.29,23.43,23.27,23.42,1951500.0,17.2965,17.4005,17.2817,17.3931,1951500.0
2009-06-17 11:20:00,23.43,23.46,23.41,23.41,1210100.0,17.4005,17.4228,17.3856,17.3856,1210100.0
2009-06-17 11:30:00,23.42,23.42,23.33,23.33,1194000.0,17.3931,17.3931,17.3262,17.3262,1194000.0
2009-06-17 11:40:00,23.33,23.45,23.33,23.44,1182100.0,17.3262,17.4153,17.3262,17.4079,1182100.0
2009-06-17 11:50:00,23.44,23.45,23.39,23.42,1310800.0,17.4079,17.4153,17.3708,17.3931,1310800.0
2009-06-17 12:00:00,23.43,23.46,23.39,23.45,1733000.0,17.4005,17.4228,17.3708,17.4153,1733000.0
2009-06-17 12:10:00,23.46,23.51,23.44,23.49,1372700.0,17.4228,17.4599,17.4079,17.4451,1372700.0
2009-06-17 12:20:00,23.5,23.54,23.44,23.45,1787400.0,17.4525,17.4822,17.4079,17.4153,1787400.0
2009-06-17 12:30:00,23.45,23.48,23.43,23.47,1260400.0,17.4153,17.4376,17.4005,17.4302,1260400.0
2009-06-17 12:40:00,23.48,23.51,23.46,23.5,1146600.0,17.4376,17.4599,17.4228,17.4525,1146600.0
2009-06-17 12:50:00,23.5,23.53,23.47,23.51,1016500.0,17.4525,17.4748,17.4302,17.4599,1016500.0
2009-06-17 13:00:00,23.5,23.54,23.5,23.52,739400.0,17.4525,17.4822,17.4525,17.4673,739400.0
2009-06-17 13:10:00,23.51,23.66,23.51,23.63,2312400.0,17.4599,17.5713,17.4599,17.549,2312400.0
2009-06-17 13:20:00,23.63,23.7,23.61,23.7,1798900.0,17.549,17.601,17.5342,17.601,1798900.0
2009-06-17 13:30:00,23.7,23.73,23.67,23.71,1442900.0,17.601,17.6233,17.5787,17.6084,1442900.0
2009-06-17 13:40:00,23.71,23.82,23.7,23.74,2847900.0,17.6084,17.6901,17.601,17.6307,2847900.0
2009-06-17 13:50:00,23.75,23.78,23.69,23.72,1916700.0,17.6381,17.6604,17.5936,17.6159,1916700.0
2009-06-17 14:00:00,23.72,23.82,23.71,23.75,1973600.0,17.6159,17.6901,17.6084,17.6381,1973600.0
2009-06-17 14:10:00,23.75,23.77,23.71,23.71,1365800.0,17.6381,17.653,17.6084,17.6084,1365800.0
2009-06-17 14:20:00,23.71,23.77,23.68,23.76,1364200.0,17.6084,17.653,17.5862,17.6456,1364200.0
2009-06-17 14:30:00,23.77,23.77,23.69,23.69,1282600.0,17.653,17.653,17.5936,17.5936,1282600.0
2009-06-17 14:40:00,23.68,23.72,23.6,23.61,1595600.0,17.5862,17.6159,17.5267,17.5342,1595600.0
2009-06-17 14:50:00,23.61,23.7,23.61,23.7,1171900.0,17.5342,17.601,17.5342,17.601,1171900.0
2009-06-17 15:00:00,23.7,23.77,23.67,23.71,2172000.0,17.601,17.653,17.5787,17.6084,2172000.0
2009-06-17 15:10:00,23.71,23.76,23.68,23.76,1372900.0,17.6084,17.6456,17.5862,17.6456,1372900.0
2009-06-17 15:20:00,23.75,23.79,23.62,23.63,2373700.0,17.6381,17.6679,17.5416,17.549,2373700.0
2009-06-17 15:30:00,23.62,23.69,23.6,23.64,2028500.0,17.5416,17.5936,17.5267,17.5565,2028500.0
2009-06-17 15:40:00,23.64,23.77,23.6,23.76,2609000.0,17.5565,17.653,17.5267,17.6456,2609000.0
2009-06-17 15:50:00,23.76,23.77,23.65,23.67,5289800.0,17.6456,17.653,17.5639,17.5787,5289800.0
2009-06-18 09:30:00,23.62,23.65,23.44,23.45,2731100.0,17.5416,17.5639,17.4079,17.4153,2731100.0
2009-06-18 09:40:00,23.45,23.48,23.41,23.46,2141200.0,17.4153,17.4376,17.3856,17.4228,2141200.0
2009-06-18 09:50:00,23.47,23.49,23.34,23.42,2029300.0,17.4302,17.4451,17.3337,17.3931,2029300.0
2009-06-18 10:00:00,23.42,23.67,23.41,23.65,3297600.0,17.3931,17.5787,17.3856,17.5639,3297600.0
2009-06-18 10:10:00,23.66,23.69,23.49,23.49,2506000.0,17.5713,17.5936,17.4451,17.4451,2506000.0
2009-06-18 10:20:00,23.5,23.51,23.43,23.49,2112800.0,17.4525,17.4599,17.4005,17.4451,2112800.0
2009-06-18 10:30:00,23.49,23.51,23.45,23.48,1320300.0,17.4451,17.4599,17.4153,17.4376,1320300.0
2009-06-18 10:40:00,23.48,23.48,23.37,23.38,2750200.0,17.4376,17.4376,17.3559,17.3634,2750200.0
2009-06-18 10:50:00,23.37,23.41,23.34,23.38,1744600.0,17.3559,17.3856,17.3337,17.3634,1744600.0
2009-06-18 11:00:00,23.39,23.42,23.36,23.39,1170200.0,17.3708,17.3931,17.3485,17.3708,1170200.0
2009-06-18 11:10:00,23.39,23.43,23.38,23.4,1719300.0,17.3708,17.4005,17.3634,17.3782,1719300.0
2009-06-18 11:20:00,23.39,23.4,23.34,23.35,1341500.0,17.3708,17.3782,17.3337,17.3411,1341500.0
2009-06-18 11:30:00,23.35,23.37,23.33,23.34,1168500.0,17.3411,17.3559,17.3262,17.3337,1168500.0
2009-06-18 11:40:00,23.34,23.35,23.3,23.3,970400.0,17.3337,17.3411,17.3039,17.3039,970400.0
2009-06-18 11:50:00,23.31,23.36,23.3,23.35,912300.0,17.3114,17.3485,17.3039,17.3411,912300.0
2009-06-18 12:00:00,23.35,23.36,23.33,23.36,890800.0,17.3411,17.3485,17.3262,17.3485,890800.0
2009-06-18 12:10:00,23.36,23.41,23.35,23.4,442400.0,17.3485,17.3856,17.3411,17.3782,442400.0
2009-06-18 12:20:00,23.4,23.43,23.35,23.42,775700.0,17.3782,17.4005,17.3411,17.3931,775700.0
2009-06-18 12:30:00,23.43,23.46,23.42,23.44,479200.0,17.4005,17.4228,17.3931,17.4079,479200.0
2009-06-18 12:40:00,23.43,23.53,23.42,23.53,758900.0,17.4005,17.4748,17.3931,17.4748,758900.0
2009-06-18 12:50:00,23.52,23.55,23.51,23.54,689600.0,17.4673,17.4896,17.4599,17.4822,689600.0
2009-06-18 13:00:00,23.55,23.57,23.5,23.55,808500.0,17.4896,17.5045,17.4525,17.4896,808500.0
2009-06-18 13:10:00,23.55,23.55,23.49,23.51,864200.0,17.4896,17.4896,17.4451,17.4599,864200.0
2009-06-18 13:20:00,23.52,23.53,23.49,23.53,336700.0,17.4673,17.4748,17.4451,17.4748,336700.0
2009-06-18 13:30:00,23.53,23.53,23.45,23.45,670400.0,17.4748,17.4748,17.4153,17.4153,670400.0
2009-06-18 13:40:00,23.45,23.55,23.44,23.55,836600.0,17.4153,17.4896,17.4079,17.4896,836600.0
2009-06-18 13:50:00,23.54,23.54,23.44,23.45,592100.0,17.4822,17.4822,17.4079,17.4153,592100.0
2009-06-18 14:00:00,23.45,23.48,23.4,23.44,935000.0,17.4153,17.4376,17.3782,17.4079,935000.0
2009-06-18 14:10:00,23.43,23.49,23.42,23.49,858400.0,17.4005,17.4451,17.3931,17.4451,858400.0
2009-06-18 14:20:00,23.49,23.5,23.42,23.46,1112000.0,17.4451,17.4525,17.3931,17.4228,1112000.0
2009-06-18 14:30:00,23.46,23.49,23.44,23.45,1003900.0,17.4228,17.4451,17.4079,17.4153,1003900.0
2009-06-18 14:40:00,23.45,23.52,23.45,23.51,602200.0,17.4153,17.4673,17.4153,17.4599,602200.0
2009-06-18 14:50:00,23.52,23.56,23.49,23.52,874100.0,17.4673,17.497,17.4451,17.4673,874100.0
2009-06-18 15:00:00,23.51,23.54,23.47,23.5,850800.0,17.4599,17.4822,17.4302,17.4525,850800.0
2009-06-18 15:10:00,23.51,23.63,23.49,23.62,1782400.0,17.4599,17.549,17.4451,17.5416,1782400.0
2009-06-18 15:20:00,23.63,23.65,23.54,23.56,2271800.0,17.549,17.5639,17.4822,17.497,2271800.0
2009-06-18 15:30:00,23.56,23.58,23.53,23.53,2664700.0,17.497,17.5119,17.4748,17.4748,2664700.0
2009-06-18 15:40:00,23.53,23.64,23.53,23.55,2283800.0,17.4748,17.5565,17.4748,17.4896,2283800.0
2009-06-18 15:50:00,23.55,23.59,23.48,23.5,3555100.0,17.4896,17.5193,17.4376,17.4525,3555100.0
2009-06-19 09:30:00,24.05,24.23,23.75,24.16,26771200.0,17.8609,17.9946,17.6381,17.9426,26771200.0
2009-06-19 09:40:00,24.15,24.34,24.14,24.19,5632300.0,17.9352,18.0763,17.9278,17.9649,5632300.0
2009-06-19 09:50:00,24.19,24.24,24.15,24.18,4286900.0,17.9649,18.002,17.9352,17.9575,4286900.0
2009-06-19 10:00:00,24.19,24.25,24.18,24.23,2772300.0,17.9649,18.0095,17.9575,17.9946,2772300.0
2009-06-19 10:10:00,24.23,24.25,24.13,24.21,2598100.0,17.9946,18.0095,17.9204,17.9798,2598100.0
2009-06-19 10:20:00,24.21,24.27,24.18,24.25,3024900.0,17.9798,18.0243,17.9575,18.0095,3024900.0
2009-06-19 10:30:00,24.25,24.3,24.24,24.26,3669300.0,18.0095,18.0466,18.002,18.0169,3669300.0
2009-06-19 10:40:00,24.25,24.29,24.2,24.29,2454400.0,18.0095,18.0392,17.9723,18.0392,2454400.0
2009-06-19 10:50:00,24.29,24.31,24.27,24.3,2019600.0,18.0392,18.054,18.0243,18.0466,2019600.0
2009-06-19 11:00:00,24.29,24.32,24.21,24.21,2734700.0,18.0392,18.0615,17.9798,17.9798,2734700.0
2009-06-19 11:10:00,24.21,24.25,24.17,24.24,1640700.0,17.9798,18.0095,17.9501,18.002,1640700.0
2009-06-19 11:20:00,24.23,24.25,24.17,24.17,1603100.0,17.9946,18.0095,17.9501,17.9501,1603100.0
2009-06-19 11:30:00,24.18,24.18,24.14,24.15,2245000.0,17.9575,17.9575,17.9278,17.9352,2245000.0
2009-06-19 11:40:00,24.15,24.19,24.14,24.15,1041900.0,17.9352,17.9649,17.9278,17.9352,1041900.0
2009-06-19 11:50:00,24.14,24.15,24.13,24.15,1093400.0,17.9278,17.9352,17.9204,17.9352,1093400.0
2009-06-19 12:00:00,24.15,24.19,24.13,24.13,1017800.0,17.9352,17.9649,17.9204,17.9204,1017800.0
2009-06-19 12:10:00,24.13,24.16,24.11,24.12,1636900.0,17.9204,17.9426,17.9055,17.9129,1636900.0
2009-06-19 12:20:00,24.11,24.12,24.02,24.05,1811700.0,17.9055,17.9129,17.8387,17.8609,1811700.0
2009-06-19 12:30:00,24.05,24.07,24.0,24.02,1429300.0,17.8609,17.8758,17.8238,17.8387,1429300.0
2009-06-19 12:40:00,24.03,24.07,24.01,24.02,1406900.0,17.8461,17.8758,17.8312,17.8387,1406900.0
2009-06-19 12:50:00,24.03,24.11,24.02,24.09,1559000.0,17.8461,17.9055,17.8387,17.8906,1559000.0
2009-06-19 13:00:00,24.1,24.14,24.07,24.1,1603400.0,17.8981,17.9278,17.8758,17.8981,1603400.0
2009-06-19 13:10:00,24.09,24.16,24.09,24.12,1108000.0,17.8906,17.9426,17.8906,17.9129,1108000.0
2009-06-19 13:20:00,24.11,24.12,24.03,24.04,691300.0,17.9055,17.9129,17.8461,17.8535,691300.0
2009-06-19 13:30:00,24.04,24.18,23.95,24.16,1452600.0,17.8535,17.9575,17.7867,17.9426,1452600.0
2009-06-19 13:40:00,24.16,24.18,24.13,24.15,638700.0,17.9426,17.9575,17.9204,17.9352,638700.0
2009-06-19 13:50:00,24.16,24.21,24.13,24.15,1516700.0,17.9426,17.9798,17.9204,17.9352,1516700.0
2009-06-19 14:00:00,24.15,24.18,24.14,24.17,1096800.0,17.9352,17.9575,17.9278,17.9501,1096800.0
2009-06-19 14:10:00,24.17,24.17,24.07,24.1,2051300.0,17.9501,17.9501,17.8758,17.8981,2051300.0
2009-06-19 14:20:00,24.1,24.13,24.07,24.1,1283000.0,17.8981,17.9204,17.8758,17.8981,1283000.0
2009-06-19 14:30:00,24.11,24.19,24.09,24.11,1641500.0,17.9055,17.9649,17.8906,17.9055,1641500.0
2009-06-19 14:40:00,24.11,24.15,24.07,24.09,986700.0,17.9055,17.9352,17.8758,17.8906,986700.0
2009-06-19 14:50:00,24.08,24.14,24.07,24.12,767000.0,17.8832,17.9278,17.8758,17.9129,767000.0
2009-06-19 15:00:00,24.11,24.2,24.1,24.15,1621500.0,17.9055,17.9723,17.8981,17.9352,1621500.0
2009-06-19 15:10:00,24.16,24.23,24.13,24.2,1565000.0,17.9426,17.9946,17.9204,17.9723,1565000.0
2009-06-19 15:20:00,24.2,24.25,24.17,24.25,1748000.0,17.9723,18.0095,17.9501,18.0095,1748000.0
2009-06-19 15:30:00,24.24,24.28,24.17,24.18,1977200.0,18.002,18.0318,17.9501,17.9575,1977200.0
2009-06-19 15:40:00,24.18,24.18,24.06,24.13,3138100.0,17.9575,17.9575,17.8684,17.9204,3138100.0
2009-06-19 15:50:00,24.13,24.15,24.07,24.08,6251600.0,17.9204,17.9352,17.8758,17.8832,6251600.0
2009-06-22 09:30:00,23.95,23.95,23.76,23.77,3517300.0,17.7867,17.7867,17.6456,17.653,3517300.0
2009-06-22 09:40:00,23.77,23.82,23.65,23.68,3232000.0,17.653,17.6901,17.5639,17.5862,3232000.0
2009-06-22 09:50:00,23.67,23.72,23.65,23.65,2036900.0,17.5787,17.6159,17.5639,17.5639,2036900.0
2009-06-22 10:00:00,23.66,23.7,23.56,23.69,2720800.0,17.5713,17.601,17.497,17.5936,2720800.0
2009-06-22 10:10:00,23.68,23.71,23.64,23.64,1806800.0,17.5862,17.6084,17.5565,17.5565,1806800.0
2009-06-22 10:20:00,23.64,23.69,23.62,23.67,1465800.0,17.5565,17.5936,17.5416,17.5787,1465800.0
2009-06-22 10:30:00,23.67,23.67,23.54,23.61,1624400.0,17.5787,17.5787,17.4822,17.5342,1624400.0
2009-06-22 10:40:00,23.62,23.62,23.55,23.6,1537000.0,17.5416,17.5416,17.4896,17.5267,1537000.0
2009-06-22 10:50:00,23.6,23.66,23.59,23.62,1007300.0,17.5267,17.5713,17.5193,17.5416,1007300.0
2009-06-22 11:00:00,23.63,23.63,23.54,23.57,1082400.0,17.549,17.549,17.4822,17.5045,1082400.0
2009-06-22 11:10:00,23.57,23.61,23.55,23.6,702000.0,17.5045,17.5342,17.4896,17.5267,702000.0
2009-06-22 11:20:00,23.61,23.62,23.58,23.58,878700.0,17.5342,17.5416,17.5119,17.5119,878700.0
2009-06-22 11:30:00,23.59,23.62,23.5,23.5,947600.0,17.5193,17.5416,17.4525,17.4525,947600.0
2009-06-22 11:40:00,23.5,23.53,23.49,23.5,1131300.0,17.4525,17.4748,17.4451,17.4525,1131300.0
2009-06-22 11:50:00,23.5,23.58,23.48,23.58,1316700.0,17.4525,17.5119,17.4376,17.5119,1316700.0
2009-06-22 12:00:00,23.58,23.59,23.55,23.57,1087800.0,17.5119,17.5193,17.4896,17.5045,1087800.0
2009-06-22 12:10:00,23.57,23.58,23.5,23.5,1585900.0,17.5045,17.5119,17.4525,17.4525,1585900.0
2009-06-22 12:20:00,23.51,23.51,23.43,23.47,1580600.0,17.4599,17.4599,17.4005,17.4302,1580600.0
2009-06-22 12:30:00,23.47,23.47,23.36,23.36,1566200.0,17.4302,17.4302,17.3485,17.3485,1566200.0
2009-06-22 12:40:00,23.36,23.4,23.32,23.34,1926600.0,17.3485,17.3782,17.3188,17.3337,1926600.0
2009-06-22 12:50:00,23.35,23.37,23.33,23.36,1280600.0,17.3411,17.3559,17.3262,17.3485,1280600.0
2009-06-22 13:00:00,23.34,23.41,23.33,23.4,1228400.0,17.3337,17.3856,17.3262,17.3782,1228400.0
2009-06-22 13:10:00,23.41,23.42,23.35,23.35,1006100.0,17.3856,17.3931,17.3411,17.3411,1006100.0
2009-06-22 13:20:00,23.35,23.37,23.35,23.36,1031200.0,17.3411,17.3559,17.3411,17.3485,1031200.0
2009-06-22 13:30:00,23.37,23.41,23.36,23.41,876500.0,17.3559,17.3856,17.3485,17.3856,876500.0
2009-06-22 13:40:00,23.4,23.43,23.4,23.42,713600.0,17.3782,17.4005,17.3782,17.3931,713600.0
2009-06-22 13:50:00,23.42,23.44,23.39,23.43,1186900.0,17.3931,17.4079,17.3708,17.4005,1186900.0
2009-06-22 14:00:00,23.43,23.44,23.36,23.37,1031900.0,17.4005,17.4079,17.3485,17.3559,1031900.0
2009-06-22 14:10:00,23.36,23.37,23.33,23.33,1226000.0,17.3485,17.3559,17.3262,17.3262,1226000.0
2009-06-22 14:20:00,23.34,23.39,23.33,23.35,2008600.0,17.3337,17.3708,17.3262,17.3411,2008600.0
2009-06-22 14:30:00,23.34,23.35,23.28,23.32,2024900.0,17.3337,17.3411,17.2891,17.3188,2024900.0
2009-06-22 14:40:00,23.33,23.33,23.29,23.31,875200.0,17.3262,17.3262,17.2965,17.3114,875200.0
2009-06-22 14:50:00,23.31,23.33,23.29,23.31,756500.0,17.3114,17.3262,17.2965,17.3114,756500.0
2009-06-22 15:00:00,23.3,23.41,23.3,23.39,1943100.0,17.3039,17.3856,17.3039,17.3708,1943100.0
2009-06-22 15:10:00,23.39,23.4,23.35,23.39,1382500.0,17.3708,17.3782,17.3411,17.3708,1382500.0
2009-06-22 15:20:00,23.4,23.4,23.3,23.35,2011500.0,17.3782,17.3782,17.3039,17.3411,2011500.0
2009-06-22 15:30:00,23.34,23.42,23.3,23.41,2744800.0,17.3337,17.3931,17.3039,17.3856,2744800.0
2009-06-22 15:40:00,23.41,23.43,23.34,23.4,2534600.0,17.3856,17.4005,17.3337,17.3782,2534600.0
2009-06-22 15:50:00,23.39,23.42,23.25,23.29,6466900.0,17.3708,17.3931,17.2668,17.2965,6466900.0
2009-06-23 09:30:00,23.4,23.43,23.28,23.36,2986800.0,17.3782,17.4005,17.2891,17.3485,2986800.0
2009-06-23 09:40:00,23.36,23.44,23.34,23.4,2245300.0,17.3485,17.4079,17.3337,17.3782,2245300.0
2009-06-23 09:50:00,23.41,23.44,23.35,23.35,2107200.0,17.3856,17.4079,17.3411,17.3411,2107200.0
2009-06-23 10:00:00,23.35,23.38,23.26,23.33,1559500.0,17.3411,17.3634,17.2742,17.3262,1559500.0
2009-06-23 10:10:00,23.32,23.35,23.21,23.33,1808300.0,17.3188,17.3411,17.2371,17.3262,1808300.0
2009-06-23 10:20:00,23.33,23.42,23.31,23.35,1819500.0,17.3262,17.3931,17.3114,17.3411,1819500.0
2009-06-23 10:30:00,23.34,23.49,23.34,23.42,1669800.0,17.3337,17.4451,17.3337,17.3931,1669800.0
2009-06-23 10:40:00,23.42,23.43,23.33,23.38,1279300.0,17.3931,17.4005,17.3262,17.3634,1279300.0
2009-06-23 10:50:00,23.38,23.44,23.34,23.43,1276800.0,17.3634,17.4079,17.3337,17.4005,1276800.0
2009-06-23 11:00:00,23.43,23.46,23.35,23.35,1225100.0,17.4005,17.4228,17.3411,17.3411,1225100.0
2009-06-23 11:10:00,23.35,23.45,23.35,23.44,1058600.0,17.3411,17.4153,17.3411,17.4079,1058600.0
2009-06-23 11:20:00,23.44,23.49,23.42,23.47,756700.0,17.4079,17.4451,17.3931,17.4302,756700.0
2009-06-23 11:30:00,23.47,23.57,23.47,23.53,967400.0,17.4302,17.5045,17.4302,17.4748,967400.0
2009-06-23 11:40:00,23.53,23.54,23.49,23.52,1050700.0,17.4748,17.4822,17.4451,17.4673,1050700.0
2009-06-23 11:50:00,23.52,23.6,23.49,23.57,1252900.0,17.4673,17.5267,17.4451,17.5045,1252900.0
2009-06-23 12:00:00,23.57,23.57,23.52,23.55,1114700.0,17.5045,17.5045,17.4673,17.4896,1114700.0
2009-06-23 12:10:00,23.55,23.55,23.49,23.54,984600.0,17.4896,17.4896,17.4451,17.4822,984600.0
2009-06-23 12:20:00,23.53,23.57,23.53,23.55,1027000.0,17.4748,17.5045,17.4748,17.4896,1027000.0
2009-06-23 12:30:00,23.55,23.63,23.54,23.62,1307500.0,17.4896,17.549,17.4822,17.5416,1307500.0
2009-06-23 12:40:00,23.62,23.64,23.57,23.6,1619800.0,17.5416,17.5565,17.5045,17.5267,1619800.0
2009-06-23 12:50:00,23.6,23.62,23.59,23.6,1000500.0,17.5267,17.5416,17.5193,17.5267,1000500.0
2009-06-23 13:00:00,23.6,23.65,23.59,23.63,1427700.0,17.5267,17.5639,17.5193,17.549,1427700.0
2009-06-23 13:10:00,23.63,23.66,23.61,23.66,753400.0,17.549,17.5713,17.5342,17.5713,753400.0
2009-06-23 13:20:00,23.66,23.66,23.59,23.59,660000.0,17.5713,17.5713,17.5193,17.5193,660000.0
2009-06-23 13:30:00,23.6,23.63,23.59,23.63,392800.0,17.5267,17.549,17.5193,17.549,392800.0
2009-06-23 13:40:00,23.63,23.63,23.54,23.54,776900.0,17.549,17.549,17.4822,17.4822,776900.0
2009-06-23 13:50:00,23.54,23.56,23.5,23.5,764800.0,17.4822,17.497,17.4525,17.4525,764800.0
2009-06-23 14:00:00,23.5,23.54,23.49,23.52,663800.0,17.4525,17.4822,17.4451,17.4673,663800.0
2009-06-23 14:10:00,23.51,23.58,23.5,23.56,769000.0,17.4599,17.5119,17.4525,17.497,769000.0
2009-06-23 14:20:00,23.55,23.56,23.53,23.55,553300.0,17.4896,17.497,17.4748,17.4896,553300.0
2009-06-23 14:30:00,23.55,23.55,23.46,23.47,784700.0,17.4896,17.4896,17.4228,17.4302,784700.0
2009-06-23 14:40:00,23.46,23.47,23.41,23.46,1358900.0,17.4228,17.4302,17.3856,17.4228,1358900.0
2009-06-23 14:50:00,23.46,23.5,23.45,23.48,1276000.0,17.4228,17.4525,17.4153,17.4376,1276000.0
2009-06-23 15:00:00,23.48,23.48,23.44,23.45,836700.0,17.4376,17.4376,17.4079,17.4153,836700.0
2009-06-23 15:10:00,23.46,23.48,23.43,23.43,1385700.0,17.4228,17.4376,17.4005,17.4005,1385700.0
2009-06-23 15:20:00,23.44,23.45,23.36,23.42,1757000.0,17.4079,17.4153,17.3485,17.3931,1757000.0
2009-06-23 15:30:00,23.42,23.44,23.37,23.37,1978500.0,17.3931,17.4079,17.3559,17.3559,1978500.0
2009-06-23 15:40:00,23.37,23.4,23.31,23.36,2669500.0,17.3559,17.3782,17.3114,17.3485,2669500.0
2009-06-23 15:50:00,23.36,23.4,23.27,23.32,4126300.0,17.3485,17.3782,17.2817,17.3188,4126300.0
2009-06-24 09:30:00,23.46,23.52,23.4,23.46,2077200.0,17.4228,17.4673,17.3782,17.4228,2077200.0
2009-06-24 09:40:00,23.45,23.6,23.45,23.58,2002600.0,17.4153,17.5267,17.4153,17.5119,2002600.0
2009-06-24 09:50:00,23.58,23.58,23.44,23.44,1693400.0,17.5119,17.5119,17.4079,17.4079,1693400.0
2009-06-24 10:00:00,23.46,23.46,23.36,23.41,2283700.0,17.4228,17.4228,17.3485,17.3856,2283700.0
2009-06-24 10:10:00,23.4,23.49,23.4,23.46,1919700.0,17.3782,17.4451,17.3782,17.4228,1919700.0
2009-06-24 10:20:00,23.46,23.54,23.45,23.51,2080000.0,17.4228,17.4822,17.4153,17.4599,2080000.0
2009-06-24 10:30:00,23.52,23.54,23.49,23.53,1059400.0,17.4673,17.4822,17.4451,17.4748,1059400.0
2009-06-24 10:40:00,23.54,23.6,23.5,23.58,1624400.0,17.4822,17.5267,17.4525,17.5119,1624400.0
2009-06-24 10:50:00,23.59,23.7,23.57,23.7,2061700.0,17.5193,17.601,17.5045,17.601,2061700.0
2009-06-24 11:00:00,23.7,23.72,23.63,23.63,1103700.0,17.601,17.6159,17.549,17.549,1103700.0
2009-06-24 11:10:00,23.63,23.69,23.61,23.67,931900.0,17.549,17.5936,17.5342,17.5787,931900.0
2009-06-24 11:20:00,23.68,23.75,23.67,23.75,773800.0,17.5862,17.6381,17.5787,17.6381,773800.0
2009-06-24 11:30:00,23.75,23.75,23.69,23.7,610700.0,17.6381,17.6381,17.5936,17.601,610700.0
2009-06-24 11:40:00,23.69,23.73,23.68,23.69,527500.0,17.5936,17.6233,17.5862,17.5936,527500.0
2009-06-24 11:50:00,23.68,23.69,23.63,23.63,755800.0,17.5862,17.5936,17.549,17.549,755800.0
2009-06-24 12:00:00,23.63,23.65,23.61,23.61,1874900.0,17.549,17.5639,17.5342,17.5342,1874900.0
2009-06-24 12:10:00,23.62,23.62,23.59,23.6,509100.0,17.5416,17.5416,17.5193,17.5267,509100.0
2009-06-24 12:20:00,23.59,23.64,23.59,23.62,900000.0,17.5193,17.5565,17.5193,17.5416,900000.0
2009-06-24 12:30:00,23.63,23.65,23.62,23.63,443800.0,17.549,17.5639,17.5416,17.549,443800.0
2009-06-24 12:40:00,23.62,23.67,23.6,23.66,686500.0,17.5416,17.5787,17.5267,17.5713,686500.0
2009-06-24 12:50:00,23.65,23.72,23.64,23.69,1144600.0,17.5639,17.6159,17.5565,17.5936,1144600.0
2009-06-24 13:00:00,23.69,23.74,23.69,23.74,492700.0,17.5936,17.6307,17.5936,17.6307,492700.0
2009-06-24 13:10:00,23.74,23.75,23.71,23.71,330200.0,17.6307,17.6381,17.6084,17.6084,330200.0
2009-06-24 13:20:00,23.71,23.72,23.66,23.68,651600.0,17.6084,17.6159,17.5713,17.5862,651600.0
2009-06-24 13:30:00,23.68,23.7,23.65,23.68,681600.0,17.5862,17.601,17.5639,17.5862,681600.0
2009-06-24 13:40:00,23.68,23.7,23.65,23.66,628700.0,17.5862,17.601,17.5639,17.5713,628700.0
2009-06-24 13:50:00,23.66,23.68,23.64,23.67,682800.0,17.5713,17.5862,17.5565,17.5787,682800.0
2009-06-24 14:00:00,23.68,23.74,23.67,23.69,1144500.0,17.5862,17.6307,17.5787,17.5936,1144500.0
2009-06-24 14:10:00,23.69,23.73,23.69,23.7,1081400.0,17.5936,17.6233,17.5936,17.601,1081400.0
2009-06-24 14:20:00,23.71,23.75,23.58,23.62,2409700.0,17.6084,17.6381,17.5119,17.5416,2409700.0
2009-06-24 14:30:00,23.61,23.62,23.48,23.51,2460500.0,17.5342,17.5416,17.4376,17.4599,2460500.0
2009-06-24 14:40:00,23.5,23.61,23.49,23.56,1789100.0,17.4525,17.5342,17.4451,17.497,1789100.0
2009-06-24 14:50:00,23.56,23.64,23.55,23.59,1013600.0,17.497,17.5565,17.4896,17.5193,1013600.0
2009-06-24 15:00:00,23.59,23.64,23.45,23.47,1797600.0,17.5193,17.5565,17.4153,17.4302,1797600.0
2009-06-24 15:10:00,23.47,23.48,23.4,23.42,1692200.0,17.4302,17.4376,17.3782,17.3931,1692200.0
2009-06-24 15:20:00,23.42,23.54,23.39,23.49,1486200.0,17.3931,17.4822,17.3708,17.4451,1486200.0
2009-06-24 15:30:00,23.48,23.53,23.48,23.51,1162100.0,17.4376,17.4748,17.4376,17.4599,1162100.0
2009-06-24 15:40:00,23.5,23.59,23.42,23.59,1667800.0,17.4525,17.5193,17.3931,17.5193,1667800.0
2009-06-24 15:50:00,23.59,23.6,23.48,23.48,2341500.0,17.5193,17.5267,17.4376,17.4376,2341500.0
2009-06-25 09:30:00,23.43,23.52,23.2,23.27,2799900.0,17.4005,17.4673,17.2297,17.2817,2799900.0
2009-06-25 09:40:00,23.27,23.37,23.25,23.3,1873700.0,17.2817,17.3559,17.2668,17.3039,1873700.0
2009-06-25 09:50:00,23.3,23.55,23.27,23.49,2717000.0,17.3039,17.4896,17.2817,17.4451,2717000.0
2009-06-25 10:00:00,23.49,23.59,23.49,23.54,1286300.0,17.4451,17.5193,17.4451,17.4822,1286300.0
2009-06-25 10:10:00,23.54,23.73,23.53,23.72,2270100.0,17.4822,17.6233,17.4748,17.6159,2270100.0
2009-06-25 10:20:00,23.71,23.72,23.63,23.65,1660600.0,17.6084,17.6159,17.549,17.5639,1660600.0
2009-06-25 10:30:00,23.65,23.68,23.63,23.65,1221000.0,17.5639,17.5862,17.549,17.5639,1221000.0
2009-06-25 10:40:00,23.64,23.67,23.55,23.57,893700.0,17.5565,17.5787,17.4896,17.5045,893700.0
2009-06-25 10:50:00,23.56,23.6,23.56,23.59,725300.0,17.497,17.5267,17.497,17.5193,725300.0
2009-06-25 11:00:00,23.6,23.65,23.58,23.63,750600.0,17.5267,17.5639,17.5119,17.549,750600.0
2009-06-25 11:10:00,23.63,23.65,23.61,23.65,675400.0,17.549,17.5639,17.5342,17.5639,675400.0
2009-06-25 11:20:00,23.65,23.75,23.64,23.74,647800.0,17.5639,17.6381,17.5565,17.6307,647800.0
2009-06-25 11:30:00,23.75,23.87,23.74,23.81,1968500.0,17.6381,17.7273,17.6307,17.6827,1968500.0
2009-06-25 11:40:00,23.81,23.85,23.79,23.8,1399800.0,17.6827,17.7124,17.6679,17.6753,1399800.0
2009-06-25 11:50:00,23.8,23.81,23.73,23.81,1520300.0,17.6753,17.6827,17.6233,17.6827,1520300.0
2009-06-25 12:00:00,23.8,23.84,23.73,23.77,1423600.0,17.6753,17.705,17.6233,17.653,1423600.0
2009-06-25 12:10:00,23.77,23.77,23.71,23.73,848200.0,17.653,17.653,17.6084,17.6233,848200.0
2009-06-25 12:20:00,23.73,23.76,23.71,23.75,603400.0,17.6233,17.6456,17.6084,17.6381,603400.0
2009-06-25 12:30:00,23.75,23.77,23.68,23.69,730800.0,17.6381,17.653,17.5862,17.5936,730800.0
2009-06-25 12:40:00,23.69,23.74,23.67,23.73,844800.0,17.5936,17.6307,17.5787,17.6233,844800.0
2009-06-25 12:50:00,23.73,23.74,23.68,23.69,453700.0,17.6233,17.6307,17.5862,17.5936,453700.0
2009-06-25 13:00:00,23.69,23.79,23.67,23.79,1107500.0,17.5936,17.6679,17.5787,17.6679,1107500.0
2009-06-25 13:10:00,23.78,23.83,23.74,23.83,1161300.0,17.6604,17.6976,17.6307,17.6976,1161300.0
2009-06-25 13:20:00,23.82,23.86,23.81,23.83,895500.0,17.6901,17.7198,17.6827,17.6976,895500.0
2009-06-25 13:30:00,23.84,23.86,23.83,23.84,896900.0,17.705,17.7198,17.6976,17.705,896900.0
2009-06-25 13:40:00,23.83,23.88,23.83,23.84,1029600.0,17.6976,17.7347,17.6976,17.705,1029600.0
2009-06-25 13:50:00,23.84,23.86,23.82,23.85,718900.0,17.705,17.7198,17.6901,17.7124,718900.0
2009-06-25 14:00:00,23.84,23.86,23.79,23.81,927500.0,17.705,17.7198,17.6679,17.6827,927500.0
2009-06-25 14:10:00,23.81,23.84,23.77,23.78,793700.0,17.6827,17.705,17.653,17.6604,793700.0
2009-06-25 14:20:00,23.79,23.85,23.78,23.85,759700.0,17.6679,17.7124,17.6604,17.7124,759700.0
2009-06-25 14:30:00,23.84,23.86,23.75,23.76,1198000.0,17.705,17.7198,17.6381,17.6456,1198000.0
2009-06-25 14:40:00,23.76,23.77,23.69,23.7,2560800.0,17.6456,17.653,17.5936,17.601,2560800.0
2009-06-25 14:50:00,23.7,23.72,23.65,23.69,1236600.0,17.601,17.6159,17.5639,17.5936,1236600.0
2009-06-25 15:00:00,23.69,23.77,23.67,23.77,1006800.0,17.5936,17.653,17.5787,17.653,1006800.0
2009-06-25 15:10:00,23.77,23.81,23.62,23.76,1936500.0,17.653,17.6827,17.5416,17.6456,1936500.0
2009-06-25 15:20:00,23.76,23.8,23.72,23.75,1057100.0,17.6456,17.6753,17.6159,17.6381,1057100.0
2009-06-25 15:30:00,23.75,23.76,23.62,23.65,1899500.0,17.6381,17.6456,17.5416,17.5639,1899500.0
2009-06-25 15:40:00,23.64,23.79,23.64,23.78,2197000.0,17.5565,17.6679,17.5565,17.6604,2197000.0
2009-06-25 15:50:00,23.78,23.88,23.74,23.8,4305200.0,17.6604,17.7347,17.6307,17.6753,4305200.0
2009-06-26 09:30:00,23.58,23.67,23.44,23.6,2110300.0,17.5119,17.5787,17.4079,17.5267,2110300.0
2009-06-26 09:40:00,23.6,23.69,23.57,23.59,1541700.0,17.5267,17.5936,17.5045,17.5193,1541700.0
2009-06-26 09:50:00,23.6,23.65,23.5,23.52,1505500.0,17.5267,17.5639,17.4525,17.4673,1505500.0
2009-06-26 10:00:00,23.52,23.57,23.48,23.53,1326500.0,17.4673,17.5045,17.4376,17.4748,1326500.0
2009-06-26 10:10:00,23.54,23.58,23.5,23.55,957400.0,17.4822,17.5119,17.4525,17.4896,957400.0
2009-06-26 10:20:00,23.55,23.62,23.51,23.57,1119300.0,17.4896,17.5416,17.4599,17.5045,1119300.0
2009-06-26 10:30:00,23.57,23.63,23.56,23.61,1864900.0,17.5045,17.549,17.497,17.5342,1864900.0
2009-06-26 10:40:00,23.61,23.63,23.57,23.6,1384200.0,17.5342,17.549,17.5045,17.5267,1384200.0
2009-06-26 10:50:00,23.6,23.6,23.53,23.55,910500.0,17.5267,17.5267,17.4748,17.4896,910500.0
2009-06-26 11:00:00,23.54,23.56,23.48,23.5,1366100.0,17.4822,17.497,17.4376,17.4525,1366100.0
2009-06-26 11:10:00,23.51,23.53,23.5,23.5,610400.0,17.4599,17.4748,17.4525,17.4525,610400.0
2009-06-26 11:20:00,23.5,23.52,23.46,23.47,829700.0,17.4525,17.4673,17.4228,17.4302,829700.0
2009-06-26 11:30:00,23.46,23.48,23.45,23.46,683000.0,17.4228,17.4376,17.4153,17.4228,683000.0
2009-06-26 11:40:00,23.47,23.47,23.45,23.46,473500.0,17.4302,17.4302,17.4153,17.4228,473500.0
2009-06-26 11:50:00,23.47,23.53,23.45,23.53,826800.0,17.4302,17.4748,17.4153,17.4748,826800.0
2009-06-26 12:00:00,23.52,23.57,23.52,23.54,484300.0,17.4673,17.5045,17.4673,17.4822,484300.0
2009-06-26 12:10:00,23.54,23.55,23.52,23.54,598200.0,17.4822,17.4896,17.4673,17.4822,598200.0
2009-06-26 12:20:00,23.54,23.58,23.53,23.56,649300.0,17.4822,17.5119,17.4748,17.497,649300.0
2009-06-26 12:30:00,23.56,23.57,23.52,23.56,437200.0,17.497,17.5045,17.4673,17.497,437200.0
2009-06-26 12:40:00,23.56,23.58,23.54,23.58,467800.0,17.497,17.5119,17.4822,17.5119,467800.0
2009-06-26 12:50:00,23.58,23.6,23.54,23.55,743000.0,17.5119,17.5267,17.4822,17.4896,743000.0
2009-06-26 13:00:00,23.55,23.55,23.48,23.49,766500.0,17.4896,17.4896,17.4376,17.4451,766500.0
2009-06-26 13:10:00,23.5,23.5,23.48,23.48,328000.0,17.4525,17.4525,17.4376,17.4376,328000.0
2009-06-26 13:20:00,23.49,23.49,23.42,23.45,1168000.0,17.4451,17.4451,17.3931,17.4153,1168000.0
2009-06-26 13:30:00,23.45,23.47,23.41,23.43,1039500.0,17.4153,17.4302,17.3856,17.4005,1039500.0
2009-06-26 13:40:00,23.43,23.46,23.41,23.45,1201000.0,17.4005,17.4228,17.3856,17.4153,1201000.0
2009-06-26 13:50:00,23.44,23.46,23.42,23.45,2894000.0,17.4079,17.4228,17.3931,17.4153,2894000.0
2009-06-26 14:00:00,23.44,23.45,23.41,23.42,1259500.0,17.4079,17.4153,17.3856,17.3931,1259500.0
2009-06-26 14:10:00,23.42,23.42,23.39,23.42,714000.0,17.3931,17.3931,17.3708,17.3931,714000.0
2009-06-26 14:20:00,23.42,23.43,23.41,23.42,326900.0,17.3931,17.4005,17.3856,17.3931,326900.0
2009-06-26 14:30:00,23.41,23.44,23.4,23.42,703000.0,17.3856,17.4079,17.3782,17.3931,703000.0
2009-06-26 14:40:00,23.41,23.44,23.4,23.41,558500.0,17.3856,17.4079,17.3782,17.3856,558500.0
2009-06-26 14:50:00,23.41,23.44,23.4,23.44,736000.0,17.3856,17.4079,17.3782,17.4079,736000.0
2009-06-26 15:00:00,23.43,23.46,23.41,23.42,1075200.0,17.4005,17.4228,17.3856,17.3931,1075200.0
2009-06-26 15:10:00,23.42,23.45,23.41,23.42,1005900.0,17.3931,17.4153,17.3856,17.3931,1005900.0
2009-06-26 15:20:00,23.42,23.42,23.36,23.36,1833300.0,17.3931,17.3931,17.3485,17.3485,1833300.0
2009-06-26 15:30:00,23.36,23.4,23.32,23.33,1977500.0,17.3485,17.3782,17.3188,17.3262,1977500.0
2009-06-26 15:40:00,23.33,23.39,23.32,23.36,3151000.0,17.3262,17.3708,17.3188,17.3485,3151000.0
2009-06-26 15:50:00,23.36,23.41,23.34,23.34,3964800.0,17.3485,17.3856,17.3337,17.3337,3964800.0
2009-06-29 09:30:00,23.6,23.76,23.55,23.73,4221300.0,17.5267,17.6456,17.4896,17.6233,4221300.0
2009-06-29 09:40:00,23.74,23.84,23.68,23.84,3464400.0,17.6307,17.705,17.5862,17.705,3464400.0
2009-06-29 09:50:00,23.83,23.89,23.74,23.88,3333900.0,17.6976,17.7421,17.6307,17.7347,3333900.0
2009-06-29 10:00:00,23.88,23.9,23.75,23.84,2778700.0,17.7347,17.7495,17.6381,17.705,2778700.0
2009-06-29 10:10:00,23.83,23.92,23.82,23.92,2452600.0,17.6976,17.7644,17.6901,17.7644,2452600.0
2009-06-29 10:20:00,23.92,24.0,23.86,24.0,2108500.0,17.7644,17.8238,17.7198,17.8238,2108500.0
2009-06-29 10:30:00,24.0,24.03,23.94,23.95,2410200.0,17.8238,17.8461,17.7793,17.7867,2410200.0
2009-06-29 10:40:00,23.96,23.97,23.89,23.91,1941500.0,17.7941,17.8015,17.7421,17.757,1941500.0
2009-06-29 10:50:00,23.91,23.97,23.9,23.93,1428200.0,17.757,17.8015,17.7495,17.7718,1428200.0
2009-06-29 11:00:00,23.94,23.98,23.93,23.96,720100.0,17.7793,17.809,17.7718,17.7941,720100.0
2009-06-29 11:10:00,23.97,23.99,23.95,23.95,1377000.0,17.8015,17.8164,17.7867,17.7867,1377000.0
2009-06-29 11:20:00,23.96,23.99,23.94,23.98,734000.0,17.7941,17.8164,17.7793,17.809,734000.0
2009-06-29 11:30:00,23.97,23.98,23.91,23.92,938600.0,17.8015,17.809,17.757,17.7644,938600.0
2009-06-29 11:40:00,23.92,23.92,23.89,23.89,1157800.0,17.7644,17.7644,17.7421,17.7421,1157800.0
2009-06-29 11:50:00,23.89,23.94,23.87,23.94,1345900.0,17.7421,17.7793,17.7273,17.7793,1345900.0
2009-06-29 12:00:00,23.94,23.95,23.89,23.9,724000.0,17.7793,17.7867,17.7421,17.7495,724000.0
2009-06-29 12:10:00,23.9,23.93,23.89,23.92,564300.0,17.7495,17.7718,17.7421,17.7644,564300.0
2009-06-29 12:20:00,23.92,23.95,23.89,23.9,986100.0,17.7644,17.7867,17.7421,17.7495,986100.0
2009-06-29 12:30:00,23.9,23.96,23.86,23.87,1244900.0,17.7495,17.7941,17.7198,17.7273,1244900.0
2009-06-29 12:40:00,23.87,23.88,23.84,23.86,697700.0,17.7273,17.7347,17.705,17.7198,697700.0
2009-06-29 12:50:00,23.86,23.88,23.83,23.84,736900.0,17.7198,17.7347,17.6976,17.705,736900.0
2009-06-29 13:00:00,23.84,23.87,23.84,23.87,459500.0,17.705,17.7273,17.705,17.7273,459500.0
2009-06-29 13:10:00,23.86,23.89,23.86,23.86,468500.0,17.7198,17.7421,17.7198,17.7198,468500.0
2009-06-29 13:20:00,23.86,23.88,23.84,23.85,786300.0,17.7198,17.7347,17.705,17.7124,786300.0
2009-06-29 13:30:00,23.85,23.86,23.84,23.85,466800.0,17.7124,17.7198,17.705,17.7124,466800.0
2009-06-29 13:40:00,23.85,23.86,23.81,23.83,768300.0,17.7124,17.7198,17.6827,17.6976,768300.0
2009-06-29 13:50:00,23.83,23.84,23.74,23.78,1603200.0,17.6976,17.705,17.6307,17.6604,1603200.0
2009-06-29 14:00:00,23.77,23.78,23.7,23.73,1154700.0,17.653,17.6604,17.601,17.6233,1154700.0
2009-06-29 14:10:00,23.73,23.79,23.72,23.79,747400.0,17.6233,17.6679,17.6159,17.6679,747400.0
2009-06-29 14:20:00,23.79,23.8,23.74,23.74,441200.0,17.6679,17.6753,17.6307,17.6307,441200.0
2009-06-29 14:30:00,23.74,23.82,23.74,23.78,1060700.0,17.6307,17.6901,17.6307,17.6604,1060700.0
2009-06-29 14:40:00,23.78,23.84,23.76,23.78,815800.0,17.6604,17.705,17.6456,17.6604,815800.0
2009-06-29 14:50:00,23.77,23.78,23.69,23.75,2002200.0,17.653,17.6604,17.5936,17.6381,2002200.0
2009-06-29 15:00:00,23.75,23.8,23.71,23.8,1310200.0,17.6381,17.6753,17.6084,17.6753,1310200.0
2009-06-29 15:10:00,23.79,23.86,23.79,23.83,725200.0,17.6679,17.7198,17.6679,17.6976,725200.0
2009-06-29 15:20:00,23.83,23.89,23.82,23.88,1191600.0,17.6976,17.7421,17.6901,17.7347,1191600.0
2009-06-29 15:30:00,23.87,23.88,23.78,23.78,1582500.0,17.7273,17.7347,17.6604,17.6604,1582500.0
2009-06-29 15:40:00,23.78,23.79,23.72,23.78,2490000.0,17.6604,17.6679,17.6159,17.6604,2490000.0
2009-06-29 15:50:00,23.78,23.87,23.77,23.82,3956700.0,17.6604,17.7273,17.653,17.6901,3956700.0
2009-06-30 09:30:00,23.97,24.16,23.95,24.13,3218600.0,17.8015,17.9426,17.7867,17.9204,3218600.0
2009-06-30 09:40:00,24.13,24.24,24.13,24.19,2438200.0,17.9204,18.002,17.9204,17.9649,2438200.0
2009-06-30 09:50:00,24.17,24.24,24.14,24.22,1546600.0,17.9501,18.002,17.9278,17.9872,1546600.0
2009-06-30 10:00:00,24.22,24.24,23.97,24.03,4128200.0,17.9872,18.002,17.8015,17.8461,4128200.0
2009-06-30 10:10:00,24.03,24.06,23.95,23.95,2084100.0,17.8461,17.8684,17.7867,17.7867,2084100.0
2009-06-30 10:20:00,23.95,23.97,23.81,23.85,2494300.0,17.7867,17.8015,17.6827,17.7124,2494300.0
2009-06-30 10:30:00,23.85,23.87,23.77,23.87,2429500.0,17.7124,17.7273,17.653,17.7273,2429500.0
2009-06-30 10:40:00,23.88,23.89,23.8,23.86,1410600.0,17.7347,17.7421,17.6753,17.7198,1410600.0
2009-06-30 10:50:00,23.86,23.96,23.85,23.92,1316900.0,17.7198,17.7941,17.7124,17.7644,1316900.0
2009-06-30 11:00:00,23.92,23.92,23.83,23.83,1087500.0,17.7644,17.7644,17.6976,17.6976,1087500.0
2009-06-30 11:10:00,23.83,23.88,23.81,23.88,902000.0,17.6976,17.7347,17.6827,17.7347,902000.0
2009-06-30 11:20:00,23.88,23.9,23.84,23.88,913800.0,17.7347,17.7495,17.705,17.7347,913800.0
2009-06-30 11:30:00,23.87,23.87,23.78,23.81,1949500.0,17.7273,17.7273,17.6604,17.6827,1949500.0
2009-06-30 11:40:00,23.81,23.82,23.78,23.81,597700.0,17.6827,17.6901,17.6604,17.6827,597700.0
2009-06-30 11:50:00,23.81,23.81,23.75,23.76,454700.0,17.6827,17.6827,17.6381,17.6456,454700.0
2009-06-30 12:00:00,23.76,23.78,23.73,23.78,415000.0,17.6456,17.6604,17.6233,17.6604,415000.0
2009-06-30 12:10:00,23.77,23.8,23.76,23.79,555800.0,17.653,17.6753,17.6456,17.6679,555800.0
2009-06-30 12:20:00,23.79,23.81,23.75,23.8,729700.0,17.6679,17.6827,17.6381,17.6753,729700.0
2009-06-30 12:30:00,23.8,23.85,23.79,23.8,734000.0,17.6753,17.7124,17.6679,17.6753,734000.0
2009-06-30 12:40:00,23.8,23.83,23.79,23.81,491300.0,17.6753,17.6976,17.6679,17.6827,491300.0
2009-06-30 12:50:00,23.82,23.84,23.8,23.81,339000.0,17.6901,17.705,17.6753,17.6827,339000.0
2009-06-30 13:00:00,23.81,23.81,23.76,23.79,613800.0,17.6827,17.6827,17.6456,17.6679,613800.0
2009-06-30 13:10:00,23.79,23.83,23.75,23.75,685000.0,17.6679,17.6976,17.6381,17.6381,685000.0
2009-06-30 13:20:00,23.75,23.8,23.75,23.75,735600.0,17.6381,17.6753,17.6381,17.6381,735600.0
2009-06-30 13:30:00,23.75,23.75,23.72,23.73,342900.0,17.6381,17.6381,17.6159,17.6233,342900.0
2009-06-30 13:40:00,23.72,23.77,23.71,23.72,423200.0,17.6159,17.653,17.6084,17.6159,423200.0
2009-06-30 13:50:00,23.72,23.72,23.63,23.67,878100.0,17.6159,17.6159,17.549,17.5787,878100.0
2009-06-30 14:00:00,23.68,23.73,23.66,23.71,1290900.0,17.5862,17.6233,17.5713,17.6084,1290900.0
2009-06-30 14:10:00,23.7,23.78,23.7,23.76,769100.0,17.601,17.6604,17.601,17.6456,769100.0
2009-06-30 14:20:00,23.77,23.77,23.71,23.71,542200.0,17.653,17.653,17.6084,17.6084,542200.0
2009-06-30 14:30:00,23.71,23.75,23.67,23.75,1192800.0,17.6084,17.6381,17.5787,17.6381,1192800.0
2009-06-30 14:40:00,23.75,23.78,23.71,23.73,1058700.0,17.6381,17.6604,17.6084,17.6233,1058700.0
2009-06-30 14:50:00,23.73,23.78,23.71,23.72,830600.0,17.6233,17.6604,17.6084,17.6159,830600.0
2009-06-30 15:00:00,23.71,23.73,23.7,23.71,1019300.0,17.6084,17.6233,17.601,17.6084,1019300.0
2009-06-30 15:10:00,23.72,23.75,23.65,23.66,1320000.0,17.6159,17.6381,17.5639,17.5713,1320000.0
2009-06-30 15:20:00,23.65,23.78,23.65,23.78,1401400.0,17.5639,17.6604,17.5639,17.6604,1401400.0
2009-06-30 15:30:00,23.78,23.85,23.77,23.79,2081000.0,17.6604,17.7124,17.653,17.6679,2081000.0
2009-06-30 15:40:00,23.79,23.88,23.75,23.86,1559200.0,17.6679,17.7347,17.6381,17.7198,1559200.0
2009-06-30 15:50:00,23.86,23.86,23.7,23.8,8313000.0,17.7198,17.7198,17.601,17.6753,8313000.0
2009-07-01 09:30:00,24.05,24.2,24.04,24.14,3356100.0,17.8609,17.9723,17.8535,17.9278,3356100.0
2009-07-01 09:40:00,24.14,24.2,24.08,24.19,2262000.0,17.9278,17.9723,17.8832,17.9649,2262000.0
2009-07-01 09:50:00,24.19,24.22,24.15,24.15,1328800.0,17.9649,17.9872,17.9352,17.9352,1328800.0
2009-07-01 10:00:00,24.15,24.16,24.01,24.02,2712400.0,17.9352,17.9426,17.8312,17.8387,2712400.0
2009-07-01 10:10:00,24.01,24.18,24.0,24.16,1756200.0,17.8312,17.9575,17.8238,17.9426,1756200.0
2009-07-01 10:20:00,24.16,24.24,24.1,24.24,1925900.0,17.9426,18.002,17.8981,18.002,1925900.0
2009-07-01 10:30:00,24.24,24.3,24.21,24.22,1811000.0,18.002,18.0466,17.9798,17.9872,1811000.0
2009-07-01 10:40:00,24.22,24.28,24.21,24.25,957300.0,17.9872,18.0318,17.9798,18.0095,957300.0
2009-07-01 10:50:00,24.25,24.26,24.17,24.19,1807200.0,18.0095,18.0169,17.9501,17.9649,1807200.0
2009-07-01 11:00:00,24.19,24.21,24.13,24.15,1235400.0,17.9649,17.9798,17.9204,17.9352,1235400.0
2009-07-01 11:10:00,24.15,24.16,24.1,24.11,1992300.0,17.9352,17.9426,17.8981,17.9055,1992300.0
2009-07-01 11:20:00,24.1,24.18,24.1,24.12,1300200.0,17.8981,17.9575,17.8981,17.9129,1300200.0
2009-07-01 11:30:00,24.12,24.17,24.11,24.13,790900.0,17.9129,17.9501,17.9055,17.9204,790900.0
2009-07-01 11:40:00,24.13,24.14,24.13,24.14,403000.0,17.9204,17.9278,17.9204,17.9278,403000.0
2009-07-01 11:50:00,24.13,24.14,24.09,24.11,1293900.0,17.9204,17.9278,17.8906,17.9055,1293900.0
2009-07-01 12:00:00,24.12,24.14,24.09,24.13,646300.0,17.9129,17.9278,17.8906,17.9204,646300.0
2009-07-01 12:10:00,24.13,24.15,24.08,24.1,842600.0,17.9204,17.9352,17.8832,17.8981,842600.0
2009-07-01 12:20:00,24.09,24.1,24.07,24.08,632500.0,17.8906,17.8981,17.8758,17.8832,632500.0
2009-07-01 12:30:00,24.07,24.08,24.05,24.06,389200.0,17.8758,17.8832,17.8609,17.8684,389200.0
2009-07-01 12:40:00,24.05,24.06,23.99,24.02,1269300.0,17.8609,17.8684,17.8164,17.8387,1269300.0
2009-07-01 12:50:00,24.03,24.03,23.99,23.99,799500.0,17.8461,17.8461,17.8164,17.8164,799500.0
2009-07-01 13:00:00,24.0,24.01,23.99,24.0,676500.0,17.8238,17.8312,17.8164,17.8238,676500.0
2009-07-01 13:10:00,24.0,24.0,23.96,23.99,848100.0,17.8238,17.8238,17.7941,17.8164,848100.0
2009-07-01 13:20:00,23.98,24.04,23.98,24.03,951500.0,17.809,17.8535,17.809,17.8461,951500.0
2009-07-01 13:30:00,24.04,24.05,24.03,24.04,289700.0,17.8535,17.8609,17.8461,17.8535,289700.0
2009-07-01 13:40:00,24.04,24.05,23.99,24.02,589200.0,17.8535,17.8609,17.8164,17.8387,589200.0
2009-07-01 13:50:00,24.02,24.1,24.01,24.08,631000.0,17.8387,17.8981,17.8312,17.8832,631000.0
2009-07-01 14:00:00,24.07,24.08,24.02,24.04,1575000.0,17.8758,17.8832,17.8387,17.8535,1575000.0
2009-07-01 14:10:00,24.03,24.08,24.02,24.08,875200.0,17.8461,17.8832,17.8387,17.8832,875200.0
2009-07-01 14:20:00,24.08,24.13,24.07,24.13,1179500.0,17.8832,17.9204,17.8758,17.9204,1179500.0
2009-07-01 14:30:00,24.13,24.16,24.1,24.14,1143200.0,17.9204,17.9426,17.8981,17.9278,1143200.0
2009-07-01 14:40:00,24.15,24.16,24.11,24.11,720100.0,17.9352,17.9426,17.9055,17.9055,720100.0
2009-07-01 14:50:00,24.11,24.15,24.08,24.11,1222100.0,17.9055,17.9352,17.8832,17.9055,1222100.0
2009-07-01 15:00:00,24.11,24.15,24.1,24.13,681100.0,17.9055,17.9352,17.8981,17.9204,681100.0
2009-07-01 15:10:00,24.13,24.15,24.1,24.11,1369500.0,17.9204,17.9352,17.8981,17.9055,1369500.0
2009-07-01 15:20:00,24.12,24.13,24.07,24.09,1287900.0,17.9129,17.9204,17.8758,17.8906,1287900.0
2009-07-01 15:30:00,24.09,24.1,24.04,24.04,1275100.0,17.8906,17.8981,17.8535,17.8535,1275100.0
2009-07-01 15:40:00,24.04,24.07,24.0,24.01,1752300.0,17.8535,17.8758,17.8238,17.8312,1752300.0
2009-07-01 15:50:00,24.01,24.05,23.99,24.03,3365500.0,17.8312,17.8609,17.8164,17.8461,3365500.0
2009-07-02 09:30:00,23.76,23.79,23.42,23.44,3104100.0,17.6456,17.6679,17.3931,17.4079,3104100.0
2009-07-02 09:40:00,23.44,23.52,23.35,23.39,3127900.0,17.4079,17.4673,17.3411,17.3708,3127900.0
2009-07-02 09:50:00,23.39,23.41,23.25,23.32,3063400.0,17.3708,17.3856,17.2668,17.3188,3063400.0
2009-07-02 10:00:00,23.31,23.39,23.25,23.27,2548400.0,17.3114,17.3708,17.2668,17.2817,2548400.0
2009-07-02 10:10:00,23.27,23.38,23.27,23.36,1963300.0,17.2817,17.3634,17.2817,17.3485,1963300.0
2009-07-02 10:20:00,23.36,23.42,23.33,23.41,2162800.0,17.3485,17.3931,17.3262,17.3856,2162800.0
2009-07-02 10:30:00,23.4,23.44,23.3,23.41,2554000.0,17.3782,17.4079,17.3039,17.3856,2554000.0
2009-07-02 10:40:00,23.41,23.43,23.37,23.38,1375000.0,17.3856,17.4005,17.3559,17.3634,1375000.0
2009-07-02 10:50:00,23.39,23.44,23.36,23.42,888200.0,17.3708,17.4079,17.3485,17.3931,888200.0
2009-07-02 11:00:00,23.41,23.42,23.38,23.38,477300.0,17.3856,17.3931,17.3634,17.3634,477300.0
2009-07-02 11:10:00,23.38,23.43,23.38,23.4,1140800.0,17.3634,17.4005,17.3634,17.3782,1140800.0
2009-07-02 11:20:00,23.41,23.41,23.35,23.35,692100.0,17.3856,17.3856,17.3411,17.3411,692100.0
2009-07-02 11:30:00,23.35,23.38,23.31,23.31,1085900.0,17.3411,17.3634,17.3114,17.3114,1085900.0
2009-07-02 11:40:00,23.31,23.33,23.21,23.27,2285300.0,17.3114,17.3262,17.2371,17.2817,2285300.0
2009-07-02 11:50:00,23.28,23.3,23.25,23.3,1113000.0,17.2891,17.3039,17.2668,17.3039,1113000.0
2009-07-02 12:00:00,23.3,23.3,23.25,23.26,517500.0,17.3039,17.3039,17.2668,17.2742,517500.0
2009-07-02 12:10:00,23.26,23.31,23.25,23.3,658800.0,17.2742,17.3114,17.2668,17.3039,658800.0
2009-07-02 12:20:00,23.3,23.31,23.29,23.31,497000.0,17.3039,17.3114,17.2965,17.3114,497000.0
2009-07-02 12:30:00,23.31,23.31,23.24,23.25,1402200.0,17.3114,17.3114,17.2594,17.2668,1402200.0
2009-07-02 12:40:00,23.25,23.29,23.24,23.28,744900.0,17.2668,17.2965,17.2594,17.2891,744900.0
2009-07-02 12:50:00,23.29,23.36,23.28,23.34,1100900.0,17.2965,17.3485,17.2891,17.3337,1100900.0
2009-07-02 13:00:00,23.34,23.39,23.33,23.39,838600.0,17.3337,17.3708,17.3262,17.3708,838600.0
2009-07-02 13:10:00,23.39,23.42,23.37,23.38,1390200.0,17.3708,17.3931,17.3559,17.3634,1390200.0
2009-07-02 13:20:00,23.38,23.4,23.35,23.35,659000.0,17.3634,17.3782,17.3411,17.3411,659000.0
2009-07-02 13:30:00,23.35,23.37,23.31,23.36,885900.0,17.3411,17.3559,17.3114,17.3485,885900.0
2009-07-02 13:40:00,23.37,23.42,23.36,23.4,892300.0,17.3559,17.3931,17.3485,17.3782,892300.0
2009-07-02 13:50:00,23.4,23.4,23.35,23.37,544600.0,17.3782,17.3782,17.3411,17.3559,544600.0
2009-07-02 14:00:00,23.37,23.43,23.36,23.41,874600.0,17.3559,17.4005,17.3485,17.3856,874600.0
2009-07-02 14:10:00,23.41,23.41,23.37,23.41,1362300.0,17.3856,17.3856,17.3559,17.3856,1362300.0
2009-07-02 14:20:00,23.41,23.44,23.4,23.41,1088000.0,17.3856,17.4079,17.3782,17.3856,1088000.0
2009-07-02 14:30:00,23.41,23.42,23.39,23.39,1327600.0,17.3856,17.3931,17.3708,17.3708,1327600.0
2009-07-02 14:40:00,23.39,23.42,23.34,23.35,1875400.0,17.3708,17.3931,17.3337,17.3411,1875400.0
2009-07-02 14:50:00,23.36,23.36,23.32,23.32,677000.0,17.3485,17.3485,17.3188,17.3188,677000.0
2009-07-02 15:00:00,23.33,23.41,23.32,23.4,773100.0,17.3262,17.3856,17.3188,17.3782,773100.0
2009-07-02 15:10:00,23.41,23.44,23.36,23.43,1389000.0,17.3856,17.4079,17.3485,17.4005,1389000.0
2009-07-02 15:20:00,23.44,23.44,23.31,23.37,3180700.0,17.4079,17.4079,17.3114,17.3559,3180700.0
2009-07-02 15:30:00,23.37,23.45,23.32,23.43,2638000.0,17.3559,17.4153,17.3188,17.4005,2638000.0
2009-07-02 15:40:00,23.42,23.51,23.42,23.49,1737800.0,17.3931,17.4599,17.3931,17.4451,1737800.0
2009-07-02 15:50:00,23.48,23.52,23.34,23.34,5242000.0,17.4376,17.4673,17.3337,17.3337,5242000.0
2009-07-06 09:30:00,23.21,23.21,23.0,23.15,3156800.0,17.2371,17.2371,17.0812,17.1926,3156800.0
2009-07-06 09:40:00,23.15,23.26,23.11,23.26,2300000.0,17.1926,17.2742,17.1628,17.2742,2300000.0
2009-07-06 09:50:00,23.25,23.28,23.13,23.15,1397800.0,17.2668,17.2891,17.1777,17.1926,1397800.0
2009-07-06 10:00:00,23.16,23.23,23.06,23.06,1615500.0,17.2,17.252,17.1257,17.1257,1615500.0
2009-07-06 10:10:00,23.07,23.08,22.94,22.94,2197200.0,17.1331,17.1406,17.0366,17.0366,2197200.0
2009-07-06 10:20:00,22.94,22.95,22.87,22.93,2733800.0,17.0366,17.044,16.9846,17.0292,2733800.0
2009-07-06 10:30:00,22.94,23.01,22.9,23.0,1414000.0,17.0366,17.0886,17.0069,17.0812,1414000.0
2009-07-06 10:40:00,23.01,23.05,22.99,23.02,921500.0,17.0886,17.1183,17.0737,17.096,921500.0
2009-07-06 10:50:00,23.02,23.06,23.01,23.03,716000.0,17.096,17.1257,17.0886,17.1034,716000.0
2009-07-06 11:00:00,23.02,23.05,23.01,23.02,751700.0,17.096,17.1183,17.0886,17.096,751700.0
2009-07-06 11:10:00,23.02,23.07,23.02,23.03,698400.0,17.096,17.1331,17.096,17.1034,698400.0
2009-07-06 11:20:00,23.02,23.04,23.01,23.02,723100.0,17.096,17.1109,17.0886,17.096,723100.0
2009-07-06 11:30:00,23.01,23.02,22.99,22.99,703500.0,17.0886,17.096,17.0737,17.0737,703500.0
2009-07-06 11:40:00,22.99,23.01,22.96,23.0,1090600.0,17.0737,17.0886,17.0514,17.0812,1090600.0
2009-07-06 11:50:00,23.0,23.02,22.95,22.97,867200.0,17.0812,17.096,17.044,17.0589,867200.0
2009-07-06 12:00:00,22.96,22.99,22.96,22.98,526000.0,17.0514,17.0737,17.0514,17.0663,526000.0
2009-07-06 12:10:00,22.97,22.99,22.96,22.98,512500.0,17.0589,17.0737,17.0514,17.0663,512500.0
2009-07-06 12:20:00,22.98,23.0,22.96,22.97,698600.0,17.0663,17.0812,17.0514,17.0589,698600.0
2009-07-06 12:30:00,22.96,22.99,22.96,22.96,440200.0,17.0514,17.0737,17.0514,17.0514,440200.0
2009-07-06 12:40:00,22.97,22.98,22.92,22.98,1310300.0,17.0589,17.0663,17.0217,17.0663,1310300.0
2009-07-06 12:50:00,22.98,23.05,22.98,23.01,1128600.0,17.0663,17.1183,17.0663,17.0886,1128600.0
2009-07-06 13:00:00,23.01,23.07,23.01,23.02,1001700.0,17.0886,17.1331,17.0886,17.096,1001700.0
2009-07-06 13:10:00,23.02,23.11,23.01,23.07,912300.0,17.096,17.1628,17.0886,17.1331,912300.0
2009-07-06 13:20:00,23.07,23.1,23.04,23.05,976800.0,17.1331,17.1554,17.1109,17.1183,976800.0
2009-07-06 13:30:00,23.05,23.1,23.03,23.07,757600.0,17.1183,17.1554,17.1034,17.1331,757600.0
2009-07-06 13:40:00,23.07,23.08,23.03,23.05,790000.0,17.1331,17.1406,17.1034,17.1183,790000.0
2009-07-06 13:50:00,23.06,23.08,23.05,23.07,414300.0,17.1257,17.1406,17.1183,17.1331,414300.0
2009-07-06 14:00:00,23.07,23.12,23.06,23.12,897100.0,17.1331,17.1703,17.1257,17.1703,897100.0
2009-07-06 14:10:00,23.12,23.2,23.11,23.14,1114500.0,17.1703,17.2297,17.1628,17.1851,1114500.0
2009-07-06 14:20:00,23.14,23.16,23.08,23.14,1144600.0,17.1851,17.2,17.1406,17.1851,1144600.0
2009-07-06 14:30:00,23.15,23.16,23.12,23.13,450600.0,17.1926,17.2,17.1703,17.1777,450600.0
2009-07-06 14:40:00,23.13,23.18,23.07,23.18,1065400.0,17.1777,17.2148,17.1331,17.2148,1065400.0
2009-07-06 14:50:00,23.17,23.2,23.16,23.2,946400.0,17.2074,17.2297,17.2,17.2297,946400.0
2009-07-06 15:00:00,23.2,23.25,23.19,23.21,1084900.0,17.2297,17.2668,17.2223,17.2371,1084900.0
2009-07-06 15:10:00,23.21,23.22,23.15,23.18,911400.0,17.2371,17.2445,17.1926,17.2148,911400.0
2009-07-06 15:20:00,23.18,23.19,23.14,23.14,831200.0,17.2148,17.2223,17.1851,17.1851,831200.0
2009-07-06 15:30:00,23.14,23.15,23.05,23.09,1738000.0,17.1851,17.1926,17.1183,17.148,1738000.0
2009-07-06 15:40:00,23.06,23.23,23.06,23.19,1696800.0,17.1257,17.252,17.1257,17.2223,1696800.0
2009-07-06 15:50:00,23.19,23.25,23.16,23.2,3327700.0,17.2223,17.2668,17.2,17.2297,3327700.0
2009-07-07 09:30:00,23.07,23.14,23.0,23.08,2335300.0,17.1331,17.1851,17.0812,17.1406,2335300.0
2009-07-07 09:40:00,23.08,23.1,22.96,23.01,1897300.0,17.1406,17.1554,17.0514,17.0886,1897300.0
2009-07-07 09:50:00,23.01,23.05,22.95,22.99,1684600.0,17.0886,17.1183,17.044,17.0737,1684600.0
2009-07-07 10:00:00,22.99,23.0,22.89,22.92,1767100.0,17.0737,17.0812,16.9995,17.0217,1767100.0
2009-07-07 10:10:00,22.92,22.94,22.82,22.86,1452000.0,17.0217,17.0366,16.9475,16.9772,1452000.0
2009-07-07 10:20:00,22.86,22.91,22.85,22.87,1153500.0,16.9772,17.0143,16.9698,16.9846,1153500.0
2009-07-07 10:30:00,22.86,22.88,22.83,22.83,939500.0,16.9772,16.992,16.9549,16.9549,939500.0
2009-07-07 10:40:00,22.82,22.86,22.82,22.82,791900.0,16.9475,16.9772,16.9475,16.9475,791900.0
2009-07-07 10:50:00,22.82,22.86,22.8,22.84,1193700.0,16.9475,16.9772,16.9326,16.9623,1193700.0
2009-07-07 11:00:00,22.85,22.85,22.82,22.83,1053000.0,16.9698,16.9698,16.9475,16.9549,1053000.0
2009-07-07 11:10:00,22.83,22.85,22.83,22.83,646100.0,16.9549,16.9698,16.9549,16.9549,646100.0
2009-07-07 11:20:00,22.83,22.84,22.76,22.77,888000.0,16.9549,16.9623,16.9029,16.9103,888000.0
2009-07-07 11:30:00,22.77,22.79,22.71,22.76,1132300.0,16.9103,16.9252,16.8658,16.9029,1132300.0
2009-07-07 11:40:00,22.75,22.76,22.69,22.7,1084700.0,16.8955,16.9029,16.8509,16.8584,1084700.0
2009-07-07 11:50:00,22.7,22.77,22.69,22.76,1078900.0,16.8584,16.9103,16.8509,16.9029,1078900.0
2009-07-07 12:00:00,22.77,22.77,22.71,22.72,594300.0,16.9103,16.9103,16.8658,16.8732,594300.0
2009-07-07 12:10:00,22.72,22.8,22.72,22.8,984000.0,16.8732,16.9326,16.8732,16.9326,984000.0
2009-07-07 12:20:00,22.8,22.8,22.77,22.79,865700.0,16.9326,16.9326,16.9103,16.9252,865700.0
2009-07-07 12:30:00,22.78,22.79,22.75,22.75,472200.0,16.9178,16.9252,16.8955,16.8955,472200.0
2009-07-07 12:40:00,22.75,22.78,22.74,22.78,663900.0,16.8955,16.9178,16.8881,16.9178,663900.0
2009-07-07 12:50:00,22.78,22.8,22.74,22.75,695100.0,16.9178,16.9326,16.8881,16.8955,695100.0
2009-07-07 13:00:00,22.75,22.79,22.75,22.79,391100.0,16.8955,16.9252,16.8955,16.9252,391100.0
2009-07-07 13:10:00,22.79,22.82,22.78,22.81,999300.0,16.9252,16.9475,16.9178,16.94,999300.0
2009-07-07 13:20:00,22.81,22.82,22.79,22.8,390000.0,16.94,16.9475,16.9252,16.9326,390000.0
2009-07-07 13:30:00,22.81,22.85,22.78,22.78,949900.0,16.94,16.9698,16.9178,16.9178,949900.0
2009-07-07 13:40:00,22.78,22.79,22.73,22.76,940700.0,16.9178,16.9252,16.8806,16.9029,940700.0
2009-07-07 13:50:00,22.76,22.77,22.73,22.77,647600.0,16.9029,16.9103,16.8806,16.9103,647600.0
2009-07-07 14:00:00,22.77,22.78,22.72,22.73,763200.0,16.9103,16.9178,16.8732,16.8806,763200.0
2009-07-07 14:10:00,22.73,22.76,22.71,22.73,592800.0,16.8806,16.9029,16.8658,16.8806,592800.0
2009-07-07 14:20:00,22.73,22.8,22.73,22.79,700600.0,16.8806,16.9326,16.8806,16.9252,700600.0
2009-07-07 14:30:00,22.79,22.81,22.75,22.78,884200.0,16.9252,16.94,16.8955,16.9178,884200.0
2009-07-07 14:40:00,22.78,22.79,22.71,22.74,1176600.0,16.9178,16.9252,16.8658,16.8881,1176600.0
2009-07-07 14:50:00,22.74,22.75,22.65,22.7,1431000.0,16.8881,16.8955,16.8212,16.8584,1431000.0
2009-07-07 15:00:00,22.69,22.7,22.62,22.64,1149900.0,16.8509,16.8584,16.7989,16.8138,1149900.0
2009-07-07 15:10:00,22.64,22.67,22.61,22.63,1559400.0,16.8138,16.8361,16.7915,16.8064,1559400.0
2009-07-07 15:20:00,22.62,22.65,22.56,22.59,2092800.0,16.7989,16.8212,16.7544,16.7767,2092800.0
2009-07-07 15:30:00,22.59,22.62,22.57,22.59,1976300.0,16.7767,16.7989,16.7618,16.7767,1976300.0
2009-07-07 15:40:00,22.59,22.61,22.51,22.51,2201700.0,16.7767,16.7915,16.7172,16.7172,2201700.0
2009-07-07 15:50:00,22.51,22.57,22.46,22.54,6063700.0,16.7172,16.7618,16.6801,16.7395,6063700.0
2009-07-08 09:30:00,22.31,22.33,22.1,22.2,4896900.0,16.5687,16.5836,16.4128,16.487,4896900.0
2009-07-08 09:40:00,22.19,22.28,22.18,22.23,1856100.0,16.4796,16.5464,16.4722,16.5093,1856100.0
2009-07-08 09:50:00,22.22,22.25,22.17,22.19,2600600.0,16.5019,16.5242,16.4647,16.4796,2600600.0
2009-07-08 10:00:00,22.18,22.28,22.17,22.27,3170300.0,16.4722,16.5464,16.4647,16.539,3170300.0
2009-07-08 10:10:00,22.27,22.45,22.26,22.45,2552900.0,16.539,16.6727,16.5316,16.6727,2552900.0
2009-07-08 10:20:00,22.44,22.46,22.35,22.35,2028000.0,16.6653,16.6801,16.5984,16.5984,2028000.0
2009-07-08 10:30:00,22.35,22.35,22.25,22.27,1779300.0,16.5984,16.5984,16.5242,16.539,1779300.0
2009-07-08 10:40:00,22.28,22.34,22.23,22.27,1051200.0,16.5464,16.591,16.5093,16.539,1051200.0
2009-07-08 10:50:00,22.31,22.31,22.23,22.24,1052200.0,16.5687,16.5687,16.5093,16.5167,1052200.0
2009-07-08 11:00:00,22.23,22.24,22.16,22.16,1631800.0,16.5093,16.5167,16.4573,16.4573,1631800.0
2009-07-08 11:10:00,22.16,22.17,22.12,22.13,1728500.0,16.4573,16.4647,16.4276,16.435,1728500.0
2009-07-08 11:20:00,22.12,22.15,22.08,22.09,1897900.0,16.4276,16.4499,16.3979,16.4053,1897900.0
2009-07-08 11:30:00,22.08,22.12,22.08,22.12,1645300.0,16.3979,16.4276,16.3979,16.4276,1645300.0
2009-07-08 11:40:00,22.11,22.17,22.1,22.17,1026900.0,16.4202,16.4647,16.4128,16.4647,1026900.0
2009-07-08 11:50:00,22.17,22.18,22.07,22.1,1120900.0,16.4647,16.4722,16.3905,16.4128,1120900.0
2009-07-08 12:00:00,22.09,22.1,22.05,22.08,1122200.0,16.4053,16.4128,16.3756,16.3979,1122200.0
2009-07-08 12:10:00,22.09,22.1,22.01,22.02,1047800.0,16.4053,16.4128,16.3459,16.3533,1047800.0
2009-07-08 12:20:00,22.02,22.07,22.0,22.05,1707800.0,16.3533,16.3905,16.3385,16.3756,1707800.0
2009-07-08 12:30:00,22.04,22.1,22.04,22.05,985300.0,16.3682,16.4128,16.3682,16.3756,985300.0
2009-07-08 12:40:00,22.05,22.16,22.05,22.15,930900.0,16.3756,16.4573,16.3756,16.4499,930900.0
2009-07-08 12:50:00,22.16,22.2,22.15,22.17,739100.0,16.4573,16.487,16.4499,16.4647,739100.0
2009-07-08 13:00:00,22.17,22.25,22.16,22.25,1554500.0,16.4647,16.5242,16.4573,16.5242,1554500.0
2009-07-08 13:10:00,22.24,22.31,22.24,22.29,1057600.0,16.5167,16.5687,16.5167,16.5539,1057600.0
2009-07-08 13:20:00,22.28,22.35,22.27,22.35,1629200.0,16.5464,16.5984,16.539,16.5984,1629200.0
2009-07-08 13:30:00,22.35,22.36,22.3,22.34,1086800.0,16.5984,16.6059,16.5613,16.591,1086800.0
2009-07-08 13:40:00,22.34,22.4,22.34,22.38,886200.0,16.591,16.6356,16.591,16.6207,886200.0
2009-07-08 13:50:00,22.38,22.39,22.34,22.37,1119100.0,16.6207,16.6281,16.591,16.6133,1119100.0
2009-07-08 14:00:00,22.38,22.39,22.29,22.31,1360100.0,16.6207,16.6281,16.5539,16.5687,1360100.0
2009-07-08 14:10:00,22.31,22.33,22.29,22.3,759200.0,16.5687,16.5836,16.5539,16.5613,759200.0
2009-07-08 14:20:00,22.31,22.35,22.3,22.34,1008000.0,16.5687,16.5984,16.5613,16.591,1008000.0
2009-07-08 14:30:00,22.34,22.38,22.28,22.37,1100900.0,16.591,16.6207,16.5464,16.6133,1100900.0
2009-07-08 14:40:00,22.38,22.4,22.34,22.38,624400.0,16.6207,16.6356,16.591,16.6207,624400.0
2009-07-08 14:50:00,22.38,22.49,22.38,22.46,1550600.0,16.6207,16.7024,16.6207,16.6801,1550600.0
2009-07-08 15:00:00,22.47,22.5,22.42,22.46,1425300.0,16.6875,16.7098,16.6504,16.6801,1425300.0
2009-07-08 15:10:00,22.46,22.55,22.44,22.53,2290000.0,16.6801,16.747,16.6653,16.7321,2290000.0
2009-07-08 15:20:00,22.52,22.54,22.47,22.49,1457000.0,16.7247,16.7395,16.6875,16.7024,1457000.0
2009-07-08 15:30:00,22.5,22.62,22.48,22.57,2640900.0,16.7098,16.7989,16.695,16.7618,2640900.0
2009-07-08 15:40:00,22.59,22.69,22.57,22.6,4174000.0,16.7767,16.8509,16.7618,16.7841,4174000.0
2009-07-08 15:50:00,22.6,22.63,22.53,22.57,4472500.0,16.7841,16.8064,16.7321,16.7618,4472500.0
2009-07-09 09:30:00,22.65,22.81,22.57,22.79,2982100.0,16.8212,16.94,16.7618,16.9252,2982100.0
2009-07-09 09:40:00,22.79,22.79,22.54,22.63,2953800.0,16.9252,16.9252,16.7395,16.8064,2953800.0
2009-07-09 09:50:00,22.64,22.66,22.53,22.55,1429700.0,16.8138,16.8286,16.7321,16.747,1429700.0
2009-07-09 10:00:00,22.54,22.58,22.45,22.52,2115600.0,16.7395,16.7692,16.6727,16.7247,2115600.0
2009-07-09 10:10:00,22.53,22.6,22.52,22.57,1049800.0,16.7321,16.7841,16.7247,16.7618,1049800.0
2009-07-09 10:20:00,22.57,22.57,22.49,22.55,957600.0,16.7618,16.7618,16.7024,16.747,957600.0
2009-07-09 10:30:00,22.56,22.58,22.49,22.51,871300.0,16.7544,16.7692,16.7024,16.7172,871300.0
2009-07-09 10:40:00,22.51,22.6,22.5,22.56,1282200.0,16.7172,16.7841,16.7098,16.7544,1282200.0
2009-07-09 10:50:00,22.56,22.6,22.55,22.58,821200.0,16.7544,16.7841,16.747,16.7692,821200.0
2009-07-09 11:00:00,22.58,22.58,22.45,22.48,1047600.0,16.7692,16.7692,16.6727,16.695,1047600.0
2009-07-09 11:10:00,22.49,22.53,22.48,22.52,1125600.0,16.7024,16.7321,16.695,16.7247,1125600.0
2009-07-09 11:20:00,22.51,22.52,22.49,22.51,1232200.0,16.7172,16.7247,16.7024,16.7172,1232200.0
2009-07-09 11:30:00,22.51,22.6,22.5,22.6,888900.0,16.7172,16.7841,16.7098,16.7841,888900.0
2009-07-09 11:40:00,22.6,22.66,22.59,22.63,968500.0,16.7841,16.8286,16.7767,16.8064,968500.0
2009-07-09 11:50:00,22.63,22.63,22.54,22.54,896500.0,16.8064,16.8064,16.7395,16.7395,896500.0
2009-07-09 12:00:00,22.54,22.56,22.53,22.54,326600.0,16.7395,16.7544,16.7321,16.7395,326600.0
2009-07-09 12:10:00,22.55,22.55,22.52,22.54,492800.0,16.747,16.747,16.7247,16.7395,492800.0
2009-07-09 12:20:00,22.55,22.57,22.5,22.5,543900.0,16.747,16.7618,16.7098,16.7098,543900.0
2009-07-09 12:30:00,22.51,22.51,22.47,22.48,742900.0,16.7172,16.7172,16.6875,16.695,742900.0
2009-07-09 12:40:00,22.49,22.51,22.46,22.46,559100.0,16.7024,16.7172,16.6801,16.6801,559100.0
2009-07-09 12:50:00,22.47,22.49,22.43,22.48,777100.0,16.6875,16.7024,16.6578,16.695,777100.0
2009-07-09 13:00:00,22.47,22.48,22.41,22.47,726300.0,16.6875,16.695,16.643,16.6875,726300.0
2009-07-09 13:10:00,22.47,22.58,22.46,22.53,789200.0,16.6875,16.7692,16.6801,16.7321,789200.0
2009-07-09 13:20:00,22.52,22.55,22.5,22.54,539500.0,16.7247,16.747,16.7098,16.7395,539500.0
2009-07-09 13:30:00,22.55,22.55,22.47,22.49,704400.0,16.747,16.747,16.6875,16.7024,704400.0
2009-07-09 13:40:00,22.49,22.51,22.46,22.47,745100.0,16.7024,16.7172,16.6801,16.6875,745100.0
2009-07-09 13:50:00,22.47,22.47,22.43,22.44,636100.0,16.6875,16.6875,16.6578,16.6653,636100.0
2009-07-09 14:00:00,22.43,22.46,22.41,22.44,1024600.0,16.6578,16.6801,16.643,16.6653,1024600.0
2009-07-09 14:10:00,22.44,22.53,22.43,22.51,1161200.0,16.6653,16.7321,16.6578,16.7172,1161200.0
2009-07-09 14:20:00,22.5,22.55,22.5,22.53,1391300.0,16.7098,16.747,16.7098,16.7321,1391300.0
2009-07-09 14:30:00,22.53,22.55,22.49,22.53,662300.0,16.7321,16.747,16.7024,16.7321,662300.0
2009-07-09 14:40:00,22.53,22.53,22.48,22.52,965200.0,16.7321,16.7321,16.695,16.7247,965200.0
2009-07-09 14:50:00,22.51,22.59,22.5,22.54,1710200.0,16.7172,16.7767,16.7098,16.7395,1710200.0
2009-07-09 15:00:00,22.55,22.55,22.48,22.49,855700.0,16.747,16.747,16.695,16.7024,855700.0
2009-07-09 15:10:00,22.49,22.55,22.47,22.55,667400.0,16.7024,16.747,16.6875,16.747,667400.0
2009-07-09 15:20:00,22.55,22.55,22.43,22.45,922500.0,16.747,16.747,16.6578,16.6727,922500.0
2009-07-09 15:30:00,22.45,22.5,22.39,22.42,1414600.0,16.6727,16.7098,16.6281,16.6504,1414600.0
2009-07-09 15:40:00,22.43,22.52,22.41,22.49,1205300.0,16.6578,16.7247,16.643,16.7024,1205300.0
2009-07-09 15:50:00,22.48,22.49,22.37,22.44,3463700.0,16.695,16.7024,16.6133,16.6653,3463700.0
2009-07-10 09:30:00,22.2,22.3,22.15,22.25,3230600.0,16.487,16.5613,16.4499,16.5242,3230600.0
2009-07-10 09:40:00,22.25,22.38,22.21,22.37,2753000.0,16.5242,16.6207,16.4945,16.6133,2753000.0
2009-07-10 09:50:00,22.38,22.45,22.36,22.41,2618100.0,16.6207,16.6727,16.6059,16.643,2618100.0
2009-07-10 10:00:00,22.41,22.42,22.32,22.38,1652500.0,16.643,16.6504,16.5761,16.6207,1652500.0
2009-07-10 10:10:00,22.38,22.54,22.36,22.51,1444000.0,16.6207,16.7395,16.6059,16.7172,1444000.0
2009-07-10 10:20:00,22.51,22.54,22.49,22.53,791900.0,16.7172,16.7395,16.7024,16.7321,791900.0
2009-07-10 10:30:00,22.54,22.54,22.46,22.46,628800.0,16.7395,16.7395,16.6801,16.6801,628800.0
2009-07-10 10:40:00,22.46,22.46,22.38,22.4,870600.0,16.6801,16.6801,16.6207,16.6356,870600.0
2009-07-10 10:50:00,22.41,22.43,22.36,22.37,744100.0,16.643,16.6578,16.6059,16.6133,744100.0
2009-07-10 11:00:00,22.36,22.37,22.28,22.34,920400.0,16.6059,16.6133,16.5464,16.591,920400.0
2009-07-10 11:10:00,22.35,22.36,22.29,22.3,1081600.0,16.5984,16.6059,16.5539,16.5613,1081600.0
2009-07-10 11:20:00,22.3,22.31,22.19,22.2,1231000.0,16.5613,16.5687,16.4796,16.487,1231000.0
2009-07-10 11:30:00,22.21,22.24,22.16,22.22,1593300.0,16.4945,16.5167,16.4573,16.5019,1593300.0
2009-07-10 11:40:00,22.22,22.24,22.18,22.22,879600.0,16.5019,16.5167,16.4722,16.5019,879600.0
2009-07-10 11:50:00,22.22,22.3,22.22,22.26,903500.0,16.5019,16.5613,16.5019,16.5316,903500.0
2009-07-10 12:00:00,22.25,22.32,22.21,22.29,606700.0,16.5242,16.5761,16.4945,16.5539,606700.0
2009-07-10 12:10:00,22.29,22.35,22.29,22.34,542100.0,16.5539,16.5984,16.5539,16.591,542100.0
2009-07-10 12:20:00,22.35,22.35,22.28,22.32,699300.0,16.5984,16.5984,16.5464,16.5761,699300.0
2009-07-10 12:30:00,22.32,22.35,22.28,22.35,481500.0,16.5761,16.5984,16.5464,16.5984,481500.0
2009-07-10 12:40:00,22.35,22.36,22.31,22.32,625200.0,16.5984,16.6059,16.5687,16.5761,625200.0
2009-07-10 12:50:00,22.32,22.35,22.3,22.33,601400.0,16.5761,16.5984,16.5613,16.5836,601400.0
2009-07-10 13:00:00,22.33,22.34,22.28,22.29,761000.0,16.5836,16.591,16.5464,16.5539,761000.0
2009-07-10 13:10:00,22.29,22.34,22.27,22.34,394700.0,16.5539,16.591,16.539,16.591,394700.0
2009-07-10 13:20:00,22.34,22.34,22.27,22.3,930300.0,16.591,16.591,16.539,16.5613,930300.0
2009-07-10 13:30:00,22.31,22.37,22.31,22.37,313400.0,16.5687,16.6133,16.5687,16.6133,313400.0
2009-07-10 13:40:00,22.37,22.41,22.36,22.38,788300.0,16.6133,16.643,16.6059,16.6207,788300.0
2009-07-10 13:50:00,22.38,22.4,22.37,22.39,397500.0,16.6207,16.6356,16.6133,16.6281,397500.0
2009-07-10 14:00:00,22.38,22.39,22.36,22.39,335900.0,16.6207,16.6281,16.6059,16.6281,335900.0
2009-07-10 14:10:00,22.39,22.39,22.32,22.37,722200.0,16.6281,16.6281,16.5761,16.6133,722200.0
2009-07-10 14:20:00,22.37,22.38,22.29,22.34,616700.0,16.6133,16.6207,16.5539,16.591,616700.0
2009-07-10 14:30:00,22.33,22.37,22.32,22.36,499900.0,16.5836,16.6133,16.5761,16.6059,499900.0
2009-07-10 14:40:00,22.36,22.37,22.28,22.33,819600.0,16.6059,16.6133,16.5464,16.5836,819600.0
2009-07-10 14:50:00,22.33,22.38,22.31,22.33,799800.0,16.5836,16.6207,16.5687,16.5836,799800.0
2009-07-10 15:00:00,22.32,22.36,22.31,22.32,701100.0,16.5761,16.6059,16.5687,16.5761,701100.0
2009-07-10 15:10:00,22.32,22.4,22.32,22.39,650600.0,16.5761,16.6356,16.5761,16.6281,650600.0
2009-07-10 15:20:00,22.4,22.4,22.35,22.38,900700.0,16.6356,16.6356,16.5984,16.6207,900700.0
2009-07-10 15:30:00,22.39,22.39,22.35,22.37,863500.0,16.6281,16.6281,16.5984,16.6133,863500.0
2009-07-10 15:40:00,22.37,22.46,22.36,22.43,1654100.0,16.6133,16.6801,16.6059,16.6578,1654100.0
2009-07-10 15:50:00,22.43,22.47,22.39,22.39,2429900.0,16.6578,16.6875,16.6281,16.6281,2429900.0
2009-07-13 09:30:00,22.42,22.51,22.26,22.28,2207500.0,16.6504,16.7172,16.5316,16.5464,2207500.0
2009-07-13 09:40:00,22.27,22.32,22.14,22.23,1611800.0,16.539,16.5761,16.4425,16.5093,1611800.0
2009-07-13 09:50:00,22.23,22.34,22.23,22.33,1255700.0,16.5093,16.591,16.5093,16.5836,1255700.0
2009-07-13 10:00:00,22.34,22.36,22.28,22.32,1725100.0,16.591,16.6059,16.5464,16.5761,1725100.0
2009-07-13 10:10:00,22.32,22.47,22.32,22.47,1967600.0,16.5761,16.6875,16.5761,16.6875,1967600.0
2009-07-13 10:20:00,22.47,22.54,22.46,22.49,2106500.0,16.6875,16.7395,16.6801,16.7024,2106500.0
2009-07-13 10:30:00,22.5,22.58,22.5,22.56,1012400.0,16.7098,16.7692,16.7098,16.7544,1012400.0
2009-07-13 10:40:00,22.56,22.63,22.56,22.61,1205900.0,16.7544,16.8064,16.7544,16.7915,1205900.0
2009-07-13 10:50:00,22.61,22.71,22.59,22.71,1197500.0,16.7915,16.8658,16.7767,16.8658,1197500.0
2009-07-13 11:00:00,22.71,22.74,22.7,22.72,1243200.0,16.8658,16.8881,16.8584,16.8732,1243200.0
2009-07-13 11:10:00,22.71,22.72,22.67,22.69,647300.0,16.8658,16.8732,16.8361,16.8509,647300.0
2009-07-13 11:20:00,22.69,22.72,22.67,22.69,588700.0,16.8509,16.8732,16.8361,16.8509,588700.0
2009-07-13 11:30:00,22.7,22.91,22.69,22.87,2189000.0,16.8584,17.0143,16.8509,16.9846,2189000.0
2009-07-13 11:40:00,22.87,23.02,22.87,22.99,3003200.0,16.9846,17.096,16.9846,17.0737,3003200.0
2009-07-13 11:50:00,22.99,23.03,22.99,22.99,1211700.0,17.0737,17.1034,17.0737,17.0737,1211700.0
2009-07-13 12:00:00,22.99,23.01,22.95,22.95,955000.0,17.0737,17.0886,17.044,17.044,955000.0
2009-07-13 12:10:00,22.96,22.97,22.91,22.92,989100.0,17.0514,17.0589,17.0143,17.0217,989100.0
2009-07-13 12:20:00,22.91,22.95,22.89,22.94,956300.0,17.0143,17.044,16.9995,17.0366,956300.0
2009-07-13 12:30:00,22.94,22.95,22.91,22.91,855100.0,17.0366,17.044,17.0143,17.0143,855100.0
2009-07-13 12:40:00,22.92,23.0,22.92,23.0,1177300.0,17.0217,17.0812,17.0217,17.0812,1177300.0
2009-07-13 12:50:00,23.0,23.0,22.99,23.0,591500.0,17.0812,17.0812,17.0737,17.0812,591500.0
2009-07-13 13:00:00,23.0,23.02,22.97,23.01,1247500.0,17.0812,17.096,17.0589,17.0886,1247500.0
2009-07-13 13:10:00,23.01,23.07,23.0,23.05,1342600.0,17.0886,17.1331,17.0812,17.1183,1342600.0
2009-07-13 13:20:00,23.05,23.08,23.01,23.01,927200.0,17.1183,17.1406,17.0886,17.0886,927200.0
2009-07-13 13:30:00,23.02,23.03,23.0,23.01,561400.0,17.096,17.1034,17.0812,17.0886,561400.0
2009-07-13 13:40:00,23.0,23.03,23.0,23.01,389400.0,17.0812,17.1034,17.0812,17.0886,389400.0
2009-07-13 13:50:00,23.02,23.02,23.0,23.0,661100.0,17.096,17.096,17.0812,17.0812,661100.0
2009-07-13 14:00:00,23.0,23.04,23.0,23.02,925000.0,17.0812,17.1109,17.0812,17.096,925000.0
2009-07-13 14:10:00,23.02,23.06,23.0,23.0,1705500.0,17.096,17.1257,17.0812,17.0812,1705500.0
2009-07-13 14:20:00,23.0,23.05,23.0,23.01,1108300.0,17.0812,17.1183,17.0812,17.0886,1108300.0
2009-07-13 14:30:00,23.01,23.05,23.0,23.04,1527000.0,17.0886,17.1183,17.0812,17.1109,1527000.0
2009-07-13 14:40:00,23.05,23.11,23.04,23.11,2077500.0,17.1183,17.1628,17.1109,17.1628,2077500.0
2009-07-13 14:50:00,23.11,23.15,23.1,23.13,1520400.0,17.1628,17.1926,17.1554,17.1777,1520400.0
2009-07-13 15:00:00,23.13,23.17,23.11,23.14,1696100.0,17.1777,17.2074,17.1628,17.1851,1696100.0
2009-07-13 15:10:00,23.14,23.16,23.11,23.12,2050900.0,17.1851,17.2,17.1628,17.1703,2050900.0
2009-07-13 15:20:00,23.11,23.19,23.1,23.17,2857800.0,17.1628,17.2223,17.1554,17.2074,2857800.0
2009-07-13 15:30:00,23.17,23.2,23.14,23.18,2107100.0,17.2074,17.2297,17.1851,17.2148,2107100.0
2009-07-13 15:40:00,23.18,23.23,23.16,23.18,2898300.0,17.2148,17.252,17.2,17.2148,2898300.0
2009-07-13 15:50:00,23.18,23.25,23.14,23.18,5653400.0,17.2148,17.2668,17.1851,17.2148,5653400.0
2009-07-14 09:30:00,23.2,23.2,22.95,23.01,3352200.0,17.2297,17.2297,17.044,17.0886,3352200.0
2009-07-14 09:40:00,23.02,23.05,22.93,22.95,2248400.0,17.096,17.1183,17.0292,17.044,2248400.0
2009-07-14 09:50:00,22.96,23.09,22.92,23.08,1755200.0,17.0514,17.148,17.0217,17.1406,1755200.0
2009-07-14 10:00:00,23.08,23.2,23.06,23.19,1590800.0,17.1406,17.2297,17.1257,17.2223,1590800.0
2009-07-14 10:10:00,23.18,23.19,23.11,23.13,1064000.0,17.2148,17.2223,17.1628,17.1777,1064000.0
2009-07-14 10:20:00,23.13,23.14,23.02,23.04,1014400.0,17.1777,17.1851,17.096,17.1109,1014400.0
2009-07-14 10:30:00,23.03,23.05,22.9,22.93,1234400.0,17.1034,17.1183,17.0069,17.0292,1234400.0
2009-07-14 10:40:00,22.93,22.96,22.86,22.89,1170500.0,17.0292,17.0514,16.9772,16.9995,1170500.0
2009-07-14 10:50:00,22.89,22.94,22.89,22.91,659700.0,16.9995,17.0366,16.9995,17.0143,659700.0
2009-07-14 11:00:00,22.91,22.98,22.9,22.98,835900.0,17.0143,17.0663,17.0069,17.0663,835900.0
2009-07-14 11:10:00,22.97,23.08,22.97,23.04,1223000.0,17.0589,17.1406,17.0589,17.1109,1223000.0
2009-07-14 11:20:00,23.04,23.13,23.04,23.11,670800.0,17.1109,17.1777,17.1109,17.1628,670800.0
2009-07-14 11:30:00,23.12,23.18,23.08,23.16,1134900.0,17.1703,17.2148,17.1406,17.2,1134900.0
2009-07-14 11:40:00,23.17,23.19,23.15,23.18,554300.0,17.2074,17.2223,17.1926,17.2148,554300.0
2009-07-14 11:50:00,23.19,23.22,23.18,23.2,746100.0,17.2223,17.2445,17.2148,17.2297,746100.0
2009-07-14 12:00:00,23.2,23.21,23.16,23.19,412200.0,17.2297,17.2371,17.2,17.2223,412200.0
2009-07-14 12:10:00,23.19,23.2,23.16,23.16,687900.0,17.2223,17.2297,17.2,17.2,687900.0
2009-07-14 12:20:00,23.16,23.17,23.07,23.11,594600.0,17.2,17.2074,17.1331,17.1628,594600.0
2009-07-14 12:30:00,23.11,23.14,23.07,23.1,648600.0,17.1628,17.1851,17.1331,17.1554,648600.0
2009-07-14 12:40:00,23.09,23.15,23.09,23.12,705400.0,17.148,17.1926,17.148,17.1703,705400.0
2009-07-14 12:50:00,23.12,23.14,23.1,23.12,349600.0,17.1703,17.1851,17.1554,17.1703,349600.0
2009-07-14 13:00:00,23.11,23.13,23.08,23.08,337000.0,17.1628,17.1777,17.1406,17.1406,337000.0
2009-07-14 13:10:00,23.09,23.11,23.07,23.08,697300.0,17.148,17.1628,17.1331,17.1406,697300.0
2009-07-14 13:20:00,23.08,23.09,23.06,23.08,372800.0,17.1406,17.148,17.1257,17.1406,372800.0
2009-07-14 13:30:00,23.08,23.13,23.08,23.08,753800.0,17.1406,17.1777,17.1406,17.1406,753800.0
2009-07-14 13:40:00,23.08,23.13,23.08,23.12,432300.0,17.1406,17.1777,17.1406,17.1703,432300.0
2009-07-14 13:50:00,23.12,23.12,23.07,23.07,474400.0,17.1703,17.1703,17.1331,17.1331,474400.0
2009-07-14 14:00:00,23.07,23.08,23.01,23.07,912900.0,17.1331,17.1406,17.0886,17.1331,912900.0
2009-07-14 14:10:00,23.08,23.11,23.06,23.09,551400.0,17.1406,17.1628,17.1257,17.148,551400.0
2009-07-14 14:20:00,23.08,23.1,23.04,23.06,950800.0,17.1406,17.1554,17.1109,17.1257,950800.0
2009-07-14 14:30:00,23.05,23.1,23.04,23.08,600800.0,17.1183,17.1554,17.1109,17.1406,600800.0
2009-07-14 14:40:00,23.08,23.1,23.05,23.05,775900.0,17.1406,17.1554,17.1183,17.1183,775900.0
2009-07-14 14:50:00,23.06,23.07,23.04,23.05,929000.0,17.1257,17.1331,17.1109,17.1183,929000.0
2009-07-14 15:00:00,23.06,23.06,22.99,23.0,1648200.0,17.1257,17.1257,17.0737,17.0812,1648200.0
2009-07-14 15:10:00,23.0,23.05,23.0,23.05,1086700.0,17.0812,17.1183,17.0812,17.1183,1086700.0
2009-07-14 15:20:00,23.05,23.06,22.98,22.99,1484500.0,17.1183,17.1257,17.0663,17.0737,1484500.0
2009-07-14 15:30:00,22.98,23.03,22.95,23.03,2092500.0,17.0663,17.1034,17.044,17.1034,2092500.0
2009-07-14 15:40:00,23.03,23.07,22.98,23.03,1647300.0,17.1034,17.1331,17.0663,17.1034,1647300.0
2009-07-14 15:50:00,23.03,23.11,23.03,23.11,2694100.0,17.1034,17.1628,17.1034,17.1628,2694100.0
2009-07-15 09:30:00,23.74,23.75,23.56,23.69,3827700.0,17.6307,17.6381,17.497,17.5936,3827700.0
2009-07-15 09:40:00,23.7,23.8,23.69,23.79,3058900.0,17.601,17.6753,17.5936,17.6679,3058900.0
2009-07-15 09:50:00,23.8,23.81,23.69,23.77,2351700.0,17.6753,17.6827,17.5936,17.653,2351700.0
2009-07-15 10:00:00,23.77,23.83,23.74,23.78,1828000.0,17.653,17.6976,17.6307,17.6604,1828000.0
2009-07-15 10:10:00,23.78,23.8,23.75,23.79,1084600.0,17.6604,17.6753,17.6381,17.6679,1084600.0
2009-07-15 10:20:00,23.78,23.86,23.78,23.84,1522800.0,17.6604,17.7198,17.6604,17.705,1522800.0
2009-07-15 10:30:00,23.85,23.86,23.79,23.8,1275500.0,17.7124,17.7198,17.6679,17.6753,1275500.0
2009-07-15 10:40:00,23.81,23.81,23.78,23.78,895400.0,17.6827,17.6827,17.6604,17.6604,895400.0
2009-07-15 10:50:00,23.79,23.8,23.73,23.77,1303300.0,17.6679,17.6753,17.6233,17.653,1303300.0
2009-07-15 11:00:00,23.77,23.8,23.76,23.8,937300.0,17.653,17.6753,17.6456,17.6753,937300.0
2009-07-15 11:10:00,23.79,23.9,23.79,23.89,1455900.0,17.6679,17.7495,17.6679,17.7421,1455900.0
2009-07-15 11:20:00,23.89,23.97,23.88,23.89,2249000.0,17.7421,17.8015,17.7347,17.7421,2249000.0
2009-07-15 11:30:00,23.89,23.9,23.83,23.85,1176100.0,17.7421,17.7495,17.6976,17.7124,1176100.0
2009-07-15 11:40:00,23.85,23.85,23.78,23.78,604400.0,17.7124,17.7124,17.6604,17.6604,604400.0
2009-07-15 11:50:00,23.79,23.84,23.78,23.82,774900.0,17.6679,17.705,17.6604,17.6901,774900.0
2009-07-15 12:00:00,23.83,23.83,23.77,23.79,850600.0,17.6976,17.6976,17.653,17.6679,850600.0
2009-07-15 12:10:00,23.79,23.83,23.79,23.8,709700.0,17.6679,17.6976,17.6679,17.6753,709700.0
2009-07-15 12:20:00,23.81,23.81,23.8,23.8,277500.0,17.6827,17.6827,17.6753,17.6753,277500.0
2009-07-15 12:30:00,23.8,23.86,23.8,23.85,835200.0,17.6753,17.7198,17.6753,17.7124,835200.0
2009-07-15 12:40:00,23.85,23.85,23.83,23.83,372400.0,17.7124,17.7124,17.6976,17.6976,372400.0
2009-07-15 12:50:00,23.84,23.86,23.8,23.8,719800.0,17.705,17.7198,17.6753,17.6753,719800.0
2009-07-15 13:00:00,23.81,23.84,23.8,23.83,582300.0,17.6827,17.705,17.6753,17.6976,582300.0
2009-07-15 13:10:00,23.84,23.84,23.77,23.78,887600.0,17.705,17.705,17.653,17.6604,887600.0
2009-07-15 13:20:00,23.78,23.81,23.78,23.8,1107600.0,17.6604,17.6827,17.6604,17.6753,1107600.0
2009-07-15 13:30:00,23.81,23.85,23.8,23.85,757800.0,17.6827,17.7124,17.6753,17.7124,757800.0
2009-07-15 13:40:00,23.85,23.86,23.85,23.86,594100.0,17.7124,17.7198,17.7124,17.7198,594100.0
2009-07-15 13:50:00,23.86,23.86,23.82,23.83,640500.0,17.7198,17.7198,17.6901,17.6976,640500.0
2009-07-15 14:00:00,23.83,23.86,23.8,23.84,1518500.0,17.6976,17.7198,17.6753,17.705,1518500.0
2009-07-15 14:10:00,23.84,23.87,23.8,23.86,1475900.0,17.705,17.7273,17.6753,17.7198,1475900.0
2009-07-15 14:20:00,23.86,23.9,23.84,23.86,1325800.0,17.7198,17.7495,17.705,17.7198,1325800.0
2009-07-15 14:30:00,23.87,23.9,23.85,23.86,1316200.0,17.7273,17.7495,17.7124,17.7198,1316200.0
2009-07-15 14:40:00,23.86,23.98,23.86,23.97,1478100.0,17.7198,17.809,17.7198,17.8015,1478100.0
2009-07-15 14:50:00,23.97,23.99,23.94,23.98,1527200.0,17.8015,17.8164,17.7793,17.809,1527200.0
2009-07-15 15:00:00,23.97,24.0,23.93,24.0,1742500.0,17.8015,17.8238,17.7718,17.8238,1742500.0
2009-07-15 15:10:00,24.0,24.05,23.98,24.01,3139400.0,17.8238,17.8609,17.809,17.8312,3139400.0
2009-07-15 15:20:00,24.01,24.03,23.95,23.96,1991800.0,17.8312,17.8461,17.7867,17.7941,1991800.0
2009-07-15 15:30:00,23.95,24.0,23.95,23.99,1841000.0,17.7867,17.8238,17.7867,17.8164,1841000.0
2009-07-15 15:40:00,23.99,24.03,23.98,24.03,2245600.0,17.8164,17.8461,17.809,17.8461,2245600.0
2009-07-15 15:50:00,24.02,24.12,24.0,24.12,7199400.0,17.8387,17.9129,17.8238,17.9129,7199400.0
2009-07-16 09:30:00,23.95,24.0,23.86,23.94,4043000.0,17.7867,17.8238,17.7198,17.7793,4043000.0
2009-07-16 09:40:00,23.94,24.05,23.94,24.04,2303600.0,17.7793,17.8609,17.7793,17.8535,2303600.0
2009-07-16 09:50:00,24.04,24.16,24.04,24.08,1560100.0,17.8535,17.9426,17.8535,17.8832,1560100.0
2009-07-16 10:00:00,24.08,24.08,23.93,24.01,3109300.0,17.8832,17.8832,17.7718,17.8312,3109300.0
2009-07-16 10:10:00,23.99,24.15,23.98,24.14,2114300.0,17.8164,17.9352,17.809,17.9278,2114300.0
2009-07-16 10:20:00,24.14,24.22,24.04,24.19,2099000.0,17.9278,17.9872,17.8535,17.9649,2099000.0
2009-07-16 10:30:00,24.2,24.29,24.19,24.26,1759200.0,17.9723,18.0392,17.9649,18.0169,1759200.0
2009-07-16 10:40:00,24.25,24.29,24.2,24.21,1466200.0,18.0095,18.0392,17.9723,17.9798,1466200.0
2009-07-16 10:50:00,24.21,24.24,24.15,24.22,1196400.0,17.9798,18.002,17.9352,17.9872,1196400.0
2009-07-16 11:00:00,24.23,24.27,24.22,24.25,670000.0,17.9946,18.0243,17.9872,18.0095,670000.0
2009-07-16 11:10:00,24.25,24.26,24.13,24.16,1073800.0,18.0095,18.0169,17.9204,17.9426,1073800.0
2009-07-16 11:20:00,24.16,24.21,24.14,24.21,1031400.0,17.9426,17.9798,17.9278,17.9798,1031400.0
2009-07-16 11:30:00,24.21,24.26,24.17,24.24,896700.0,17.9798,18.0169,17.9501,18.002,896700.0
2009-07-16 11:40:00,24.24,24.27,24.21,24.21,738900.0,18.002,18.0243,17.9798,17.9798,738900.0
2009-07-16 11:50:00,24.21,24.24,24.19,24.23,869200.0,17.9798,18.002,17.9649,17.9946,869200.0
2009-07-16 12:00:00,24.24,24.25,24.21,24.22,625500.0,18.002,18.0095,17.9798,17.9872,625500.0
2009-07-16 12:10:00,24.21,24.22,24.15,24.16,1065900.0,17.9798,17.9872,17.9352,17.9426,1065900.0
2009-07-16 12:20:00,24.15,24.21,24.14,24.21,1481500.0,17.9352,17.9798,17.9278,17.9798,1481500.0
2009-07-16 12:30:00,24.21,24.21,24.12,24.13,1565000.0,17.9798,17.9798,17.9129,17.9204,1565000.0
2009-07-16 12:40:00,24.14,24.16,24.12,24.14,713200.0,17.9278,17.9426,17.9129,17.9278,713200.0
2009-07-16 12:50:00,24.15,24.15,24.11,24.14,430900.0,17.9352,17.9352,17.9055,17.9278,430900.0
2009-07-16 13:00:00,24.14,24.16,24.11,24.11,757600.0,17.9278,17.9426,17.9055,17.9055,757600.0
2009-07-16 13:10:00,24.11,24.14,24.11,24.14,519200.0,17.9055,17.9278,17.9055,17.9278,519200.0
2009-07-16 13:20:00,24.13,24.16,24.12,24.15,649300.0,17.9204,17.9426,17.9129,17.9352,649300.0
2009-07-16 13:30:00,24.16,24.18,24.15,24.18,561000.0,17.9426,17.9575,17.9352,17.9575,561000.0
2009-07-16 13:40:00,24.18,24.25,24.17,24.23,1230000.0,17.9575,18.0095,17.9501,17.9946,1230000.0
2009-07-16 13:50:00,24.23,24.3,24.21,24.29,2054400.0,17.9946,18.0466,17.9798,18.0392,2054400.0
2009-07-16 14:00:00,24.3,24.33,24.29,24.31,981200.0,18.0466,18.0689,18.0392,18.054,981200.0
2009-07-16 14:10:00,24.31,24.35,24.28,24.33,1351700.0,18.054,18.0837,18.0318,18.0689,1351700.0
2009-07-16 14:20:00,24.34,24.37,24.29,24.29,1459200.0,18.0763,18.0986,18.0392,18.0392,1459200.0
2009-07-16 14:30:00,24.29,24.3,24.26,24.3,682200.0,18.0392,18.0466,18.0169,18.0466,682200.0
2009-07-16 14:40:00,24.3,24.32,24.27,24.32,1007400.0,18.0466,18.0615,18.0243,18.0615,1007400.0
2009-07-16 14:50:00,24.32,24.34,24.27,24.27,2220400.0,18.0615,18.0763,18.0243,18.0243,2220400.0
2009-07-16 15:00:00,24.27,24.29,24.23,24.23,1140400.0,18.0243,18.0392,17.9946,17.9946,1140400.0
2009-07-16 15:10:00,24.24,24.27,24.23,24.26,1952300.0,18.002,18.0243,17.9946,18.0169,1952300.0
2009-07-16 15:20:00,24.25,24.31,24.22,24.29,1969200.0,18.0095,18.054,17.9872,18.0392,1969200.0
2009-07-16 15:30:00,24.3,24.31,24.24,24.26,2277300.0,18.0466,18.054,18.002,18.0169,2277300.0
2009-07-16 15:40:00,24.26,24.33,24.24,24.32,4006500.0,18.0169,18.0689,18.002,18.0615,4006500.0
2009-07-16 15:50:00,24.32,24.44,24.31,24.44,4669700.0,18.0615,18.1506,18.054,18.1506,4669700.0
2009-07-17 09:30:00,24.39,24.45,24.13,24.25,8840900.0,18.1134,18.158,17.9204,18.0095,8840900.0
2009-07-17 09:40:00,24.25,24.35,24.25,24.3,1473100.0,18.0095,18.0837,18.0095,18.0466,1473100.0
2009-07-17 09:50:00,24.31,24.31,24.25,24.28,1319800.0,18.054,18.054,18.0095,18.0318,1319800.0
2009-07-17 10:00:00,24.28,24.3,24.25,24.27,1288800.0,18.0318,18.0466,18.0095,18.0243,1288800.0
2009-07-17 10:10:00,24.28,24.31,24.26,24.29,1185900.0,18.0318,18.054,18.0169,18.0392,1185900.0
2009-07-17 10:20:00,24.3,24.33,24.27,24.33,1118600.0,18.0466,18.0689,18.0243,18.0689,1118600.0
2009-07-17 10:30:00,24.33,24.35,24.28,24.29,1049100.0,18.0689,18.0837,18.0318,18.0392,1049100.0
2009-07-17 10:40:00,24.28,24.3,24.24,24.25,1225600.0,18.0318,18.0466,18.002,18.0095,1225600.0
2009-07-17 10:50:00,24.25,24.26,24.13,24.14,2316800.0,18.0095,18.0169,17.9204,17.9278,2316800.0
2009-07-17 11:00:00,24.13,24.18,24.13,24.13,1279200.0,17.9204,17.9575,17.9204,17.9204,1279200.0
2009-07-17 11:10:00,24.13,24.14,24.11,24.13,774400.0,17.9204,17.9278,17.9055,17.9204,774400.0
2009-07-17 11:20:00,24.13,24.21,24.13,24.2,551500.0,17.9204,17.9798,17.9204,17.9723,551500.0
2009-07-17 11:30:00,24.21,24.21,24.14,24.16,465200.0,17.9798,17.9798,17.9278,17.9426,465200.0
2009-07-17 11:40:00,24.16,24.16,24.12,24.16,417100.0,17.9426,17.9426,17.9129,17.9426,417100.0
2009-07-17 11:50:00,24.16,24.18,24.14,24.14,557900.0,17.9426,17.9575,17.9278,17.9278,557900.0
2009-07-17 12:00:00,24.15,24.21,24.14,24.2,600800.0,17.9352,17.9798,17.9278,17.9723,600800.0
2009-07-17 12:10:00,24.19,24.2,24.17,24.2,709100.0,17.9649,17.9723,17.9501,17.9723,709100.0
2009-07-17 12:20:00,24.2,24.24,24.18,24.18,611000.0,17.9723,18.002,17.9575,17.9575,611000.0
2009-07-17 12:30:00,24.18,24.25,24.18,24.24,577400.0,17.9575,18.0095,17.9575,18.002,577400.0
2009-07-17 12:40:00,24.24,24.26,24.18,24.18,1084800.0,18.002,18.0169,17.9575,17.9575,1084800.0
2009-07-17 12:50:00,24.18,24.23,24.18,24.19,799600.0,17.9575,17.9946,17.9575,17.9649,799600.0
2009-07-17 13:00:00,24.2,24.22,24.19,24.2,883000.0,17.9723,17.9872,17.9649,17.9723,883000.0
2009-07-17 13:10:00,24.2,24.24,24.2,24.24,307300.0,17.9723,18.002,17.9723,18.002,307300.0
2009-07-17 13:20:00,24.24,24.28,24.23,24.24,794000.0,18.002,18.0318,17.9946,18.002,794000.0
2009-07-17 13:30:00,24.25,24.3,24.24,24.29,824200.0,18.0095,18.0466,18.002,18.0392,824200.0
2009-07-17 13:40:00,24.28,24.3,24.23,24.26,1072800.0,18.0318,18.0466,17.9946,18.0169,1072800.0
2009-07-17 13:50:00,24.27,24.28,24.24,24.25,1128000.0,18.0243,18.0318,18.002,18.0095,1128000.0
2009-07-17 14:00:00,24.25,24.26,24.23,24.25,471300.0,18.0095,18.0169,17.9946,18.0095,471300.0
2009-07-17 14:10:00,24.25,24.28,24.23,24.23,730500.0,18.0095,18.0318,17.9946,17.9946,730500.0
2009-07-17 14:20:00,24.23,24.28,24.23,24.28,407400.0,17.9946,18.0318,17.9946,18.0318,407400.0
2009-07-17 14:30:00,24.28,24.28,24.24,24.24,505100.0,18.0318,18.0318,18.002,18.002,505100.0
2009-07-17 14:40:00,24.25,24.27,24.21,24.21,859900.0,18.0095,18.0243,17.9798,17.9798,859900.0
2009-07-17 14:50:00,24.22,24.25,24.19,24.24,1190400.0,17.9872,18.0095,17.9649,18.002,1190400.0
2009-07-17 15:00:00,24.25,24.26,24.22,24.23,863400.0,18.0095,18.0169,17.9872,17.9946,863400.0
2009-07-17 15:10:00,24.22,24.24,24.2,24.21,631200.0,17.9872,18.002,17.9723,17.9798,631200.0
2009-07-17 15:20:00,24.22,24.23,24.2,24.2,466700.0,17.9872,17.9946,17.9723,17.9723,466700.0
2009-07-17 15:30:00,24.21,24.21,24.13,24.15,1997300.0,17.9798,17.9798,17.9204,17.9352,1997300.0
2009-07-17 15:40:00,24.15,24.16,24.1,24.14,2143900.0,17.9352,17.9426,17.8981,17.9278,2143900.0
2009-07-17 15:50:00,24.14,24.29,24.13,24.29,5214900.0,17.9278,18.0392,17.9204,18.0392,5214900.0
2009-07-20 09:30:00,24.44,24.48,24.32,24.43,2728200.0,18.1506,18.1803,18.0615,18.1432,2728200.0
2009-07-20 09:40:00,24.42,24.45,24.33,24.38,1661000.0,18.1357,18.158,18.0689,18.106,1661000.0
2009-07-20 09:50:00,24.38,24.41,24.34,24.39,1058100.0,18.106,18.1283,18.0763,18.1134,1058100.0
2009-07-20 10:00:00,24.38,24.42,24.33,24.35,1981400.0,18.106,18.1357,18.0689,18.0837,1981400.0
2009-07-20 10:10:00,24.34,24.36,24.31,24.32,1145000.0,18.0763,18.0912,18.054,18.0615,1145000.0
2009-07-20 10:20:00,24.32,24.33,24.26,24.27,959900.0,18.0615,18.0689,18.0169,18.0243,959900.0
2009-07-20 10:30:00,24.27,24.27,24.22,24.22,1044300.0,18.0243,18.0243,17.9872,17.9872,1044300.0
2009-07-20 10:40:00,24.22,24.23,24.16,24.16,1029000.0,17.9872,17.9946,17.9426,17.9426,1029000.0
2009-07-20 10:50:00,24.17,24.25,24.16,24.19,908700.0,17.9501,18.0095,17.9426,17.9649,908700.0
2009-07-20 11:00:00,24.18,24.2,24.15,24.15,437900.0,17.9575,17.9723,17.9352,17.9352,437900.0
2009-07-20 11:10:00,24.15,24.24,24.15,24.23,459500.0,17.9352,18.002,17.9352,17.9946,459500.0
2009-07-20 11:20:00,24.24,24.25,24.21,24.23,803100.0,18.002,18.0095,17.9798,17.9946,803100.0
2009-07-20 11:30:00,24.24,24.29,24.23,24.26,615600.0,18.002,18.0392,17.9946,18.0169,615600.0
2009-07-20 11:40:00,24.26,24.3,24.25,24.27,455300.0,18.0169,18.0466,18.0095,18.0243,455300.0
2009-07-20 11:50:00,24.27,24.28,24.26,24.26,334600.0,18.0243,18.0318,18.0169,18.0169,334600.0
2009-07-20 12:00:00,24.27,24.32,24.26,24.32,856500.0,18.0243,18.0615,18.0169,18.0615,856500.0
2009-07-20 12:10:00,24.31,24.35,24.31,24.34,530100.0,18.054,18.0837,18.054,18.0763,530100.0
2009-07-20 12:20:00,24.34,24.35,24.3,24.3,481000.0,18.0763,18.0837,18.0466,18.0466,481000.0
2009-07-20 12:30:00,24.31,24.31,24.3,24.3,318800.0,18.054,18.054,18.0466,18.0466,318800.0
2009-07-20 12:40:00,24.3,24.31,24.3,24.3,465100.0,18.0466,18.054,18.0466,18.0466,465100.0
2009-07-20 12:50:00,24.3,24.31,24.28,24.28,323600.0,18.0466,18.054,18.0318,18.0318,323600.0
2009-07-20 13:00:00,24.29,24.31,24.28,24.3,544800.0,18.0392,18.054,18.0318,18.0466,544800.0
2009-07-20 13:10:00,24.3,24.31,24.25,24.26,412600.0,18.0466,18.054,18.0095,18.0169,412600.0
2009-07-20 13:20:00,24.27,24.27,24.25,24.26,233800.0,18.0243,18.0243,18.0095,18.0169,233800.0
2009-07-20 13:30:00,24.25,24.27,24.23,24.25,666700.0,18.0095,18.0243,17.9946,18.0095,666700.0
2009-07-20 13:40:00,24.25,24.28,24.24,24.28,522000.0,18.0095,18.0318,18.002,18.0318,522000.0
2009-07-20 13:50:00,24.28,24.28,24.25,24.28,526400.0,18.0318,18.0318,18.0095,18.0318,526400.0
2009-07-20 14:00:00,24.27,24.28,24.23,24.26,873500.0,18.0243,18.0318,17.9946,18.0169,873500.0
2009-07-20 14:10:00,24.26,24.35,24.26,24.3,1648300.0,18.0169,18.0837,18.0169,18.0466,1648300.0
2009-07-20 14:20:00,24.3,24.31,24.19,24.22,1905500.0,18.0466,18.054,17.9649,17.9872,1905500.0
2009-07-20 14:30:00,24.22,24.28,24.21,24.26,1763200.0,17.9872,18.0318,17.9798,18.0169,1763200.0
2009-07-20 14:40:00,24.26,24.35,24.24,24.34,1688100.0,18.0169,18.0837,18.002,18.0763,1688100.0
2009-07-20 14:50:00,24.34,24.37,24.33,24.33,685200.0,18.0763,18.0986,18.0689,18.0689,685200.0
2009-07-20 15:00:00,24.34,24.47,24.33,24.45,2097500.0,18.0763,18.1729,18.0689,18.158,2097500.0
2009-07-20 15:10:00,24.46,24.48,24.42,24.42,1161800.0,18.1654,18.1803,18.1357,18.1357,1161800.0
2009-07-20 15:20:00,24.43,24.46,24.41,24.45,908600.0,18.1432,18.1654,18.1283,18.158,908600.0
2009-07-20 15:30:00,24.46,24.47,24.41,24.44,1240200.0,18.1654,18.1729,18.1283,18.1506,1240200.0
2009-07-20 15:40:00,24.44,24.45,24.39,24.45,1719000.0,18.1506,18.158,18.1134,18.158,1719000.0
2009-07-20 15:50:00,24.45,24.53,24.43,24.53,4033200.0,18.158,18.2174,18.1432,18.2174,4033200.0
2009-07-21 09:30:00,24.69,24.77,24.63,24.75,2694400.0,18.3362,18.3957,18.2917,18.3808,2694400.0
2009-07-21 09:40:00,24.75,24.77,24.58,24.62,2208600.0,18.3808,18.3957,18.2546,18.2843,2208600.0
2009-07-21 09:50:00,24.62,24.67,24.54,24.6,968300.0,18.2843,18.3214,18.2248,18.2694,968300.0
2009-07-21 10:00:00,24.61,24.65,24.49,24.53,1241000.0,18.2768,18.3065,18.1877,18.2174,1241000.0
2009-07-21 10:10:00,24.52,24.53,24.37,24.43,2091400.0,18.21,18.2174,18.0986,18.1432,2091400.0
2009-07-21 10:20:00,24.43,24.59,24.42,24.59,1389300.0,18.1432,18.262,18.1357,18.262,1389300.0
2009-07-21 10:30:00,24.59,24.74,24.58,24.71,1800600.0,18.262,18.3734,18.2546,18.3511,1800600.0
2009-07-21 10:40:00,24.72,24.73,24.64,24.72,1368000.0,18.3585,18.366,18.2991,18.3585,1368000.0
2009-07-21 10:50:00,24.72,24.74,24.7,24.71,776800.0,18.3585,18.3734,18.3437,18.3511,776800.0
2009-07-21 11:00:00,24.72,24.75,24.7,24.73,902400.0,18.3585,18.3808,18.3437,18.366,902400.0
2009-07-21 11:10:00,24.73,24.78,24.72,24.77,1292400.0,18.366,18.4031,18.3585,18.3957,1292400.0
2009-07-21 11:20:00,24.76,24.8,24.76,24.76,957400.0,18.3882,18.4179,18.3882,18.3882,957400.0
2009-07-21 11:30:00,24.76,24.77,24.72,24.76,835700.0,18.3882,18.3957,18.3585,18.3882,835700.0
2009-07-21 11:40:00,24.77,24.77,24.63,24.64,1041800.0,18.3957,18.3957,18.2917,18.2991,1041800.0
2009-07-21 11:50:00,24.63,24.65,24.6,24.64,1499800.0,18.2917,18.3065,18.2694,18.2991,1499800.0
2009-07-21 12:00:00,24.65,24.7,24.64,24.69,662900.0,18.3065,18.3437,18.2991,18.3362,662900.0
2009-07-21 12:10:00,24.69,24.75,24.68,24.73,949400.0,18.3362,18.3808,18.3288,18.366,949400.0
2009-07-21 12:20:00,24.73,24.74,24.67,24.71,626000.0,18.366,18.3734,18.3214,18.3511,626000.0
2009-07-21 12:30:00,24.71,24.73,24.66,24.72,667000.0,18.3511,18.366,18.314,18.3585,667000.0
2009-07-21 12:40:00,24.73,24.74,24.7,24.74,581900.0,18.366,18.3734,18.3437,18.3734,581900.0
2009-07-21 12:50:00,24.74,24.74,24.63,24.69,857200.0,18.3734,18.3734,18.2917,18.3362,857200.0
2009-07-21 13:00:00,24.68,24.71,24.63,24.65,865000.0,18.3288,18.3511,18.2917,18.3065,865000.0
2009-07-21 13:10:00,24.66,24.68,24.64,24.65,1112600.0,18.314,18.3288,18.2991,18.3065,1112600.0
2009-07-21 13:20:00,24.65,24.68,24.64,24.68,724600.0,18.3065,18.3288,18.2991,18.3288,724600.0
2009-07-21 13:30:00,24.67,24.69,24.62,24.62,673100.0,18.3214,18.3362,18.2843,18.2843,673100.0
2009-07-21 13:40:00,24.62,24.64,24.6,24.63,848300.0,18.2843,18.2991,18.2694,18.2917,848300.0
2009-07-21 13:50:00,24.64,24.66,24.63,24.64,487300.0,18.2991,18.314,18.2917,18.2991,487300.0
2009-07-21 14:00:00,24.65,24.7,24.63,24.69,1108300.0,18.3065,18.3437,18.2917,18.3362,1108300.0
2009-07-21 14:10:00,24.7,24.74,24.68,24.7,836700.0,18.3437,18.3734,18.3288,18.3437,836700.0
2009-07-21 14:20:00,24.7,24.72,24.66,24.7,631400.0,18.3437,18.3585,18.314,18.3437,631400.0
2009-07-21 14:30:00,24.7,24.74,24.64,24.72,1008400.0,18.3437,18.3734,18.2991,18.3585,1008400.0
2009-07-21 14:40:00,24.73,24.73,24.67,24.72,749600.0,18.366,18.366,18.3214,18.3585,749600.0
2009-07-21 14:50:00,24.73,24.75,24.71,24.75,794600.0,18.366,18.3808,18.3511,18.3808,794600.0
2009-07-21 15:00:00,24.75,24.77,24.73,24.75,1241200.0,18.3808,18.3957,18.366,18.3808,1241200.0
2009-07-21 15:10:00,24.74,24.76,24.7,24.73,1097400.0,18.3734,18.3882,18.3437,18.366,1097400.0
2009-07-21 15:20:00,24.72,24.74,24.69,24.72,1194900.0,18.3585,18.3734,18.3362,18.3585,1194900.0
2009-07-21 15:30:00,24.71,24.75,24.7,24.74,1479300.0,18.3511,18.3808,18.3437,18.3734,1479300.0
2009-07-21 15:40:00,24.73,24.8,24.73,24.76,2145100.0,18.366,18.4179,18.366,18.3882,2145100.0
2009-07-21 15:50:00,24.75,24.83,24.74,24.81,4937800.0,18.3808,18.4402,18.3734,18.4254,4937800.0
2009-07-22 09:30:00,24.7,24.77,24.51,24.64,3015100.0,18.3437,18.3957,18.2026,18.2991,3015100.0
2009-07-22 09:40:00,24.64,24.65,24.57,24.6,1349800.0,18.2991,18.3065,18.2471,18.2694,1349800.0
2009-07-22 09:50:00,24.62,24.77,24.59,24.65,2050900.0,18.2843,18.3957,18.262,18.3065,2050900.0
2009-07-22 10:00:00,24.65,24.74,24.64,24.69,1751300.0,18.3065,18.3734,18.2991,18.3362,1751300.0
2009-07-22 10:10:00,24.69,24.72,24.63,24.65,1045800.0,18.3362,18.3585,18.2917,18.3065,1045800.0
2009-07-22 10:20:00,24.64,24.68,24.62,24.65,816300.0,18.2991,18.3288,18.2843,18.3065,816300.0
2009-07-22 10:30:00,24.65,24.68,24.6,24.6,1385900.0,18.3065,18.3288,18.2694,18.2694,1385900.0
2009-07-22 10:40:00,24.61,24.65,24.6,24.65,1074800.0,18.2768,18.3065,18.2694,18.3065,1074800.0
2009-07-22 10:50:00,24.65,24.68,24.62,24.65,707900.0,18.3065,18.3288,18.2843,18.3065,707900.0
2009-07-22 11:00:00,24.65,24.72,24.63,24.68,1024000.0,18.3065,18.3585,18.2917,18.3288,1024000.0
2009-07-22 11:10:00,24.69,24.72,24.68,24.69,680100.0,18.3362,18.3585,18.3288,18.3362,680100.0
2009-07-22 11:20:00,24.69,24.71,24.68,24.69,774500.0,18.3362,18.3511,18.3288,18.3362,774500.0
2009-07-22 11:30:00,24.7,24.7,24.69,24.69,433100.0,18.3437,18.3437,18.3362,18.3362,433100.0
2009-07-22 11:40:00,24.7,24.71,24.69,24.69,980900.0,18.3437,18.3511,18.3362,18.3362,980900.0
2009-07-22 11:50:00,24.69,24.7,24.65,24.65,393700.0,18.3362,18.3437,18.3065,18.3065,393700.0
2009-07-22 12:00:00,24.66,24.71,24.65,24.67,972200.0,18.314,18.3511,18.3065,18.3214,972200.0
2009-07-22 12:10:00,24.67,24.69,24.6,24.61,972000.0,18.3214,18.3362,18.2694,18.2768,972000.0
2009-07-22 12:20:00,24.61,24.69,24.6,24.69,2048200.0,18.2768,18.3362,18.2694,18.3362,2048200.0
2009-07-22 12:30:00,24.68,24.7,24.65,24.68,1459300.0,18.3288,18.3437,18.3065,18.3288,1459300.0
2009-07-22 12:40:00,24.69,24.7,24.62,24.69,1700100.0,18.3362,18.3437,18.2843,18.3362,1700100.0
2009-07-22 12:50:00,24.69,24.7,24.62,24.62,1395700.0,18.3362,18.3437,18.2843,18.2843,1395700.0
2009-07-22 13:00:00,24.63,24.64,24.62,24.63,528300.0,18.2917,18.2991,18.2843,18.2917,528300.0
2009-07-22 13:10:00,24.64,24.69,24.63,24.66,969700.0,18.2991,18.3362,18.2917,18.314,969700.0
2009-07-22 13:20:00,24.66,24.67,24.62,24.66,5227000.0,18.314,18.3214,18.2843,18.314,5227000.0
2009-07-22 13:30:00,24.66,24.69,24.61,24.63,1937800.0,18.314,18.3362,18.2768,18.2917,1937800.0
2009-07-22 13:40:00,24.64,24.64,24.6,24.61,719100.0,18.2991,18.2991,18.2694,18.2768,719100.0
2009-07-22 13:50:00,24.6,24.62,24.58,24.62,1097000.0,18.2694,18.2843,18.2546,18.2843,1097000.0
2009-07-22 14:00:00,24.61,24.64,24.58,24.6,1263400.0,18.2768,18.2991,18.2546,18.2694,1263400.0
2009-07-22 14:10:00,24.59,24.65,24.59,24.63,684900.0,18.262,18.3065,18.262,18.2917,684900.0
2009-07-22 14:20:00,24.62,24.63,24.61,24.62,485900.0,18.2843,18.2917,18.2768,18.2843,485900.0
2009-07-22 14:30:00,24.62,24.65,24.57,24.65,1722600.0,18.2843,18.3065,18.2471,18.3065,1722600.0
2009-07-22 14:40:00,24.65,24.79,24.6,24.76,6243300.0,18.3065,18.4105,18.2694,18.3882,6243300.0
2009-07-22 14:50:00,24.76,24.79,24.73,24.74,789100.0,18.3882,18.4105,18.366,18.3734,789100.0
2009-07-22 15:00:00,24.74,24.78,24.67,24.71,1052100.0,18.3734,18.4031,18.3214,18.3511,1052100.0
2009-07-22 15:10:00,24.71,24.74,24.65,24.71,1889500.0,18.3511,18.3734,18.3065,18.3511,1889500.0
2009-07-22 15:20:00,24.72,24.76,24.66,24.68,1634900.0,18.3585,18.3882,18.314,18.3288,1634900.0
2009-07-22 15:30:00,24.68,24.74,24.65,24.67,1397200.0,18.3288,18.3734,18.3065,18.3214,1397200.0
2009-07-22 15:40:00,24.68,24.74,24.65,24.7,1542200.0,18.3288,18.3734,18.3065,18.3437,1542200.0
2009-07-22 15:50:00,24.69,24.9,24.69,24.75,5402500.0,18.3362,18.4922,18.3362,18.3808,5402500.0
2009-07-23 09:30:00,24.93,24.99,24.84,24.93,2555600.0,18.5145,18.559,18.4476,18.5145,2555600.0
2009-07-23 09:40:00,24.93,24.99,24.93,24.97,1708200.0,18.5145,18.559,18.5145,18.5442,1708200.0
2009-07-23 09:50:00,24.98,25.08,24.97,25.06,2732800.0,18.5516,18.6259,18.5442,18.611,2732800.0
2009-07-23 10:00:00,25.08,25.13,25.04,25.13,3326200.0,18.6259,18.663,18.5962,18.663,3326200.0
2009-07-23 10:10:00,25.13,25.21,25.03,25.09,3292300.0,18.663,18.7224,18.5887,18.6333,3292300.0
2009-07-23 10:20:00,25.08,25.13,25.04,25.1,1273600.0,18.6259,18.663,18.5962,18.6407,1273600.0
2009-07-23 10:30:00,25.1,25.3,25.08,25.28,2198100.0,18.6407,18.7893,18.6259,18.7744,2198100.0
2009-07-23 10:40:00,25.28,25.33,25.24,25.24,2799200.0,18.7744,18.8115,18.7447,18.7447,2799200.0
2009-07-23 10:50:00,25.24,25.27,25.2,25.27,1515900.0,18.7447,18.767,18.715,18.767,1515900.0
2009-07-23 11:00:00,25.27,25.4,25.26,25.27,2843500.0,18.767,18.8635,18.7596,18.767,2843500.0
2009-07-23 11:10:00,25.28,25.37,25.25,25.3,1907000.0,18.7744,18.8413,18.7521,18.7893,1907000.0
2009-07-23 11:20:00,25.29,25.37,25.27,25.34,1625200.0,18.7818,18.8413,18.767,18.819,1625200.0
2009-07-23 11:30:00,25.34,25.44,25.29,25.43,1917100.0,18.819,18.8932,18.7818,18.8858,1917100.0
2009-07-23 11:40:00,25.44,25.5,25.42,25.43,1269700.0,18.8932,18.9378,18.8784,18.8858,1269700.0
2009-07-23 11:50:00,25.42,25.43,25.36,25.36,1331300.0,18.8784,18.8858,18.8338,18.8338,1331300.0
2009-07-23 12:00:00,25.37,25.4,25.29,25.34,1748100.0,18.8413,18.8635,18.7818,18.819,1748100.0
2009-07-23 12:10:00,25.33,25.35,25.3,25.35,700500.0,18.8115,18.8264,18.7893,18.8264,700500.0
2009-07-23 12:20:00,25.35,25.42,25.34,25.42,1068900.0,18.8264,18.8784,18.819,18.8784,1068900.0
2009-07-23 12:30:00,25.42,25.42,25.35,25.37,1028400.0,18.8784,18.8784,18.8264,18.8413,1028400.0
2009-07-23 12:40:00,25.37,25.42,25.34,25.39,1649500.0,18.8413,18.8784,18.819,18.8561,1649500.0
2009-07-23 12:50:00,25.4,25.46,25.35,25.46,1794600.0,18.8635,18.9081,18.8264,18.9081,1794600.0
2009-07-23 13:00:00,25.46,25.47,25.4,25.41,1312100.0,18.9081,18.9155,18.8635,18.871,1312100.0
2009-07-23 13:10:00,25.42,25.54,25.41,25.54,2144700.0,18.8784,18.9675,18.871,18.9675,2144700.0
2009-07-23 13:20:00,25.54,25.61,25.52,25.6,2306900.0,18.9675,19.0195,18.9527,19.0121,2306900.0
2009-07-23 13:30:00,25.59,25.66,25.58,25.66,1827900.0,19.0046,19.0566,18.9972,19.0566,1827900.0
2009-07-23 13:40:00,25.66,25.66,25.57,25.61,1344800.0,19.0566,19.0566,18.9898,19.0195,1344800.0
2009-07-23 13:50:00,25.61,25.63,25.58,25.58,1133600.0,19.0195,19.0343,18.9972,18.9972,1133600.0
2009-07-23 14:00:00,25.59,25.59,25.49,25.49,1623300.0,19.0046,19.0046,18.9304,18.9304,1623300.0
2009-07-23 14:10:00,25.49,25.52,25.44,25.51,2090300.0,18.9304,18.9527,18.8932,18.9452,2090300.0
2009-07-23 14:20:00,25.52,25.52,25.45,25.5,1802700.0,18.9527,18.9527,18.9007,18.9378,1802700.0
2009-07-23 14:30:00,25.51,25.56,25.48,25.53,1754200.0,18.9452,18.9824,18.9229,18.9601,1754200.0
2009-07-23 14:40:00,25.54,25.61,25.52,25.59,1716900.0,18.9675,19.0195,18.9527,19.0046,1716900.0
2009-07-23 14:50:00,25.59,25.65,25.56,25.63,1556300.0,19.0046,19.0492,18.9824,19.0343,1556300.0
2009-07-23 15:00:00,25.62,25.72,25.62,25.7,3111400.0,19.0269,19.1012,19.0269,19.0863,3111400.0
2009-07-23 15:10:00,25.71,25.72,25.6,25.6,3003000.0,19.0938,19.1012,19.0121,19.0121,3003000.0
2009-07-23 15:20:00,25.6,25.61,25.52,25.55,3329000.0,19.0121,19.0195,18.9527,18.9749,3329000.0
2009-07-23 15:30:00,25.54,25.55,25.34,25.38,4931300.0,18.9675,18.9749,18.819,18.8487,4931300.0
2009-07-23 15:40:00,25.38,25.5,25.36,25.41,4396900.0,18.8487,18.9378,18.8338,18.871,4396900.0
2009-07-23 15:50:00,25.41,25.56,25.4,25.56,6949800.0,18.871,18.9824,18.8635,18.9824,6949800.0
2009-07-24 09:30:00,23.62,23.89,23.5,23.65,17397200.0,17.5416,17.7421,17.4525,17.5639,17397200.0
2009-07-24 09:40:00,23.66,23.86,23.55,23.56,14200000.0,17.5713,17.7198,17.4896,17.497,14200000.0
2009-07-24 09:50:00,23.57,23.57,22.96,22.97,17845100.0,17.5045,17.5045,17.0514,17.0589,17845100.0
2009-07-24 10:00:00,22.97,23.09,22.81,22.9,17876100.0,17.0589,17.148,16.94,17.0069,17876100.0
2009-07-24 10:10:00,22.91,23.15,22.87,23.0,8288500.0,17.0143,17.1926,16.9846,17.0812,8288500.0
2009-07-24 10:20:00,23.01,23.06,22.96,23.03,6665500.0,17.0886,17.1257,17.0514,17.1034,6665500.0
2009-07-24 10:30:00,23.03,23.22,23.03,23.15,8074800.0,17.1034,17.2445,17.1034,17.1926,8074800.0
2009-07-24 10:40:00,23.15,23.26,23.03,23.21,7378000.0,17.1926,17.2742,17.1034,17.2371,7378000.0
2009-07-24 10:50:00,23.21,23.23,23.05,23.1,5797400.0,17.2371,17.252,17.1183,17.1554,5797400.0
2009-07-24 11:00:00,23.11,23.12,23.06,23.11,3176900.0,17.1628,17.1703,17.1257,17.1628,3176900.0
2009-07-24 11:10:00,23.11,23.18,23.08,23.17,2447900.0,17.1628,17.2148,17.1406,17.2074,2447900.0
2009-07-24 11:20:00,23.17,23.25,23.15,23.16,4649800.0,17.2074,17.2668,17.1926,17.2,4649800.0
2009-07-24 11:30:00,23.16,23.35,23.15,23.32,5360200.0,17.2,17.3411,17.1926,17.3188,5360200.0
2009-07-24 11:40:00,23.33,23.33,23.23,23.27,3202800.0,17.3262,17.3262,17.252,17.2817,3202800.0
2009-07-24 11:50:00,23.27,23.45,23.23,23.43,5224100.0,17.2817,17.4153,17.252,17.4005,5224100.0
2009-07-24 12:00:00,23.44,23.46,23.34,23.36,4220100.0,17.4079,17.4228,17.3337,17.3485,4220100.0
2009-07-24 12:10:00,23.35,23.44,23.35,23.42,3267200.0,17.3411,17.4079,17.3411,17.3931,3267200.0
2009-07-24 12:20:00,23.42,23.42,23.3,23.31,2057200.0,17.3931,17.3931,17.3039,17.3114,2057200.0
2009-07-24 12:30:00,23.3,23.31,23.22,23.25,2600600.0,17.3039,17.3114,17.2445,17.2668,2600600.0
2009-07-24 12:40:00,23.24,23.27,23.24,23.26,1418500.0,17.2594,17.2817,17.2594,17.2742,1418500.0
2009-07-24 12:50:00,23.26,23.3,23.25,23.27,1403200.0,17.2742,17.3039,17.2668,17.2817,1403200.0
2009-07-24 13:00:00,23.27,23.28,23.21,23.22,2292000.0,17.2817,17.2891,17.2371,17.2445,2292000.0
2009-07-24 13:10:00,23.22,23.29,23.2,23.27,3210000.0,17.2445,17.2965,17.2297,17.2817,3210000.0
2009-07-24 13:20:00,23.27,23.29,23.21,23.26,2529700.0,17.2817,17.2965,17.2371,17.2742,2529700.0
2009-07-24 13:30:00,23.26,23.36,23.25,23.35,3280100.0,17.2742,17.3485,17.2668,17.3411,3280100.0
2009-07-24 13:40:00,23.35,23.35,23.27,23.28,2257400.0,17.3411,17.3411,17.2817,17.2891,2257400.0
2009-07-24 13:50:00,23.29,23.31,23.27,23.3,2385900.0,17.2965,17.3114,17.2817,17.3039,2385900.0
2009-07-24 14:00:00,23.31,23.35,23.29,23.35,2277800.0,17.3114,17.3411,17.2965,17.3411,2277800.0
2009-07-24 14:10:00,23.34,23.35,23.29,23.3,2228900.0,17.3337,17.3411,17.2965,17.3039,2228900.0
2009-07-24 14:20:00,23.3,23.31,23.25,23.29,2471500.0,17.3039,17.3114,17.2668,17.2965,2471500.0
2009-07-24 14:30:00,23.29,23.37,23.29,23.32,2683100.0,17.2965,17.3559,17.2965,17.3188,2683100.0
2009-07-24 14:40:00,23.32,23.41,23.31,23.38,2366700.0,17.3188,17.3856,17.3114,17.3634,2366700.0
2009-07-24 14:50:00,23.37,23.38,23.3,23.33,1949800.0,17.3559,17.3634,17.3039,17.3262,1949800.0
2009-07-24 15:00:00,23.33,23.45,23.32,23.33,3424100.0,17.3262,17.4153,17.3188,17.3262,3424100.0
2009-07-24 15:10:00,23.33,23.36,23.32,23.33,1555700.0,17.3262,17.3485,17.3188,17.3262,1555700.0
2009-07-24 15:20:00,23.33,23.34,23.28,23.29,4278200.0,17.3262,17.3337,17.2891,17.2965,4278200.0
2009-07-24 15:30:00,23.29,23.3,23.17,23.2,5222800.0,17.2965,17.3039,17.2074,17.2297,5222800.0
2009-07-24 15:40:00,23.2,23.3,23.15,23.3,4661700.0,17.2297,17.3039,17.1926,17.3039,4661700.0
2009-07-24 15:50:00,23.3,23.46,23.28,23.45,11133800.0,17.3039,17.4228,17.2891,17.4153,11133800.0
2009-07-27 09:30:00,23.44,23.45,23.05,23.09,4992600.0,17.4079,17.4153,17.1183,17.148,4992600.0
2009-07-27 09:40:00,23.1,23.33,23.09,23.24,4152700.0,17.1554,17.3262,17.148,17.2594,4152700.0
2009-07-27 09:50:00,23.24,23.3,23.23,23.29,2143000.0,17.2594,17.3039,17.252,17.2965,2143000.0
2009-07-27 10:00:00,23.3,23.44,23.29,23.29,3911300.0,17.3039,17.4079,17.2965,17.2965,3911300.0
2009-07-27 10:10:00,23.29,23.3,23.1,23.15,2880200.0,17.2965,17.3039,17.1554,17.1926,2880200.0
2009-07-27 10:20:00,23.16,23.24,23.1,23.16,2125100.0,17.2,17.2594,17.1554,17.2,2125100.0
2009-07-27 10:30:00,23.16,23.19,23.09,23.09,1888600.0,17.2,17.2223,17.148,17.148,1888600.0
2009-07-27 10:40:00,23.1,23.11,23.03,23.07,1411400.0,17.1554,17.1628,17.1034,17.1331,1411400.0
2009-07-27 10:50:00,23.07,23.11,23.06,23.11,1325600.0,17.1331,17.1628,17.1257,17.1628,1325600.0
2009-07-27 11:00:00,23.11,23.16,23.1,23.15,1497600.0,17.1628,17.2,17.1554,17.1926,1497600.0
2009-07-27 11:10:00,23.16,23.17,23.14,23.15,762700.0,17.2,17.2074,17.1851,17.1926,762700.0
2009-07-27 11:20:00,23.16,23.19,23.15,23.18,1221600.0,17.2,17.2223,17.1926,17.2148,1221600.0
2009-07-27 11:30:00,23.19,23.19,23.09,23.09,2202100.0,17.2223,17.2223,17.148,17.148,2202100.0
2009-07-27 11:40:00,23.09,23.13,23.08,23.12,1066400.0,17.148,17.1777,17.1406,17.1703,1066400.0
2009-07-27 11:50:00,23.13,23.13,23.05,23.08,2356800.0,17.1777,17.1777,17.1183,17.1406,2356800.0
2009-07-27 12:00:00,23.08,23.12,23.07,23.09,1231800.0,17.1406,17.1703,17.1331,17.148,1231800.0
2009-07-27 12:10:00,23.09,23.1,23.04,23.04,1046700.0,17.148,17.1554,17.1109,17.1109,1046700.0
2009-07-27 12:20:00,23.05,23.05,23.0,23.03,2329800.0,17.1183,17.1183,17.0812,17.1034,2329800.0
2009-07-27 12:30:00,23.03,23.03,23.01,23.02,1461100.0,17.1034,17.1034,17.0886,17.096,1461100.0
2009-07-27 12:40:00,23.02,23.05,23.01,23.02,1321700.0,17.096,17.1183,17.0886,17.096,1321700.0
2009-07-27 12:50:00,23.01,23.05,23.01,23.05,887300.0,17.0886,17.1183,17.0886,17.1183,887300.0
2009-07-27 13:00:00,23.05,23.05,22.99,23.0,1825400.0,17.1183,17.1183,17.0737,17.0812,1825400.0
2009-07-27 13:10:00,23.0,23.0,22.96,22.98,1381300.0,17.0812,17.0812,17.0514,17.0663,1381300.0
2009-07-27 13:20:00,22.97,22.98,22.91,22.91,1553100.0,17.0589,17.0663,17.0143,17.0143,1553100.0
2009-07-27 13:30:00,22.91,22.93,22.9,22.93,1181700.0,17.0143,17.0292,17.0069,17.0292,1181700.0
2009-07-27 13:40:00,22.93,22.98,22.92,22.98,1171800.0,17.0292,17.0663,17.0217,17.0663,1171800.0
2009-07-27 13:50:00,22.98,23.03,22.97,23.01,1302100.0,17.0663,17.1034,17.0589,17.0886,1302100.0
2009-07-27 14:00:00,23.01,23.02,23.0,23.02,755400.0,17.0886,17.096,17.0812,17.096,755400.0
2009-07-27 14:10:00,23.01,23.07,23.01,23.07,1265300.0,17.0886,17.1331,17.0886,17.1331,1265300.0
2009-07-27 14:20:00,23.07,23.08,23.03,23.04,1375200.0,17.1331,17.1406,17.1034,17.1109,1375200.0
2009-07-27 14:30:00,23.05,23.05,23.01,23.04,1290700.0,17.1183,17.1183,17.0886,17.1109,1290700.0
2009-07-27 14:40:00,23.03,23.08,23.03,23.06,1562400.0,17.1034,17.1406,17.1034,17.1257,1562400.0
2009-07-27 14:50:00,23.05,23.06,23.01,23.03,1511400.0,17.1183,17.1257,17.0886,17.1034,1511400.0
2009-07-27 15:00:00,23.03,23.05,22.95,22.99,1959100.0,17.1034,17.1183,17.044,17.0737,1959100.0
2009-07-27 15:10:00,22.99,23.0,22.95,22.96,2813600.0,17.0737,17.0812,17.044,17.0514,2813600.0
2009-07-27 15:20:00,22.96,22.98,22.92,22.95,1996100.0,17.0514,17.0663,17.0217,17.044,1996100.0
2009-07-27 15:30:00,22.94,22.97,22.93,22.97,1642100.0,17.0366,17.0589,17.0292,17.0589,1642100.0
2009-07-27 15:40:00,22.97,23.03,22.96,22.99,1191100.0,17.0589,17.1034,17.0514,17.0737,1191100.0
2009-07-27 15:50:00,22.99,23.1,22.98,23.1,4943100.0,17.0737,17.1554,17.0663,17.1554,4943100.0
2009-07-28 09:30:00,22.99,23.09,22.91,23.01,2953100.0,17.0737,17.148,17.0143,17.0886,2953100.0
2009-07-28 09:40:00,23.0,23.03,22.94,23.01,2072100.0,17.0812,17.1034,17.0366,17.0886,2072100.0
2009-07-28 09:50:00,23.01,23.12,22.97,23.08,2442000.0,17.0886,17.1703,17.0589,17.1406,2442000.0
2009-07-28 10:00:00,23.08,23.1,23.0,23.1,1690800.0,17.1406,17.1554,17.0812,17.1554,1690800.0
2009-07-28 10:10:00,23.09,23.14,22.97,23.0,2642300.0,17.148,17.1851,17.0589,17.0812,2642300.0
2009-07-28 10:20:00,23.0,23.09,23.0,23.04,1517500.0,17.0812,17.148,17.0812,17.1109,1517500.0
2009-07-28 10:30:00,23.04,23.08,23.0,23.04,748400.0,17.1109,17.1406,17.0812,17.1109,748400.0
2009-07-28 10:40:00,23.03,23.11,23.0,23.09,1419200.0,17.1034,17.1628,17.0812,17.148,1419200.0
2009-07-28 10:50:00,23.08,23.09,23.03,23.03,602500.0,17.1406,17.148,17.1034,17.1034,602500.0
2009-07-28 11:00:00,23.04,23.04,22.96,22.96,2472900.0,17.1109,17.1109,17.0514,17.0514,2472900.0
2009-07-28 11:10:00,22.96,23.0,22.95,22.98,1287900.0,17.0514,17.0812,17.044,17.0663,1287900.0
2009-07-28 11:20:00,22.98,22.99,22.93,22.94,1597000.0,17.0663,17.0737,17.0292,17.0366,1597000.0
2009-07-28 11:30:00,22.94,22.95,22.9,22.91,1814700.0,17.0366,17.044,17.0069,17.0143,1814700.0
2009-07-28 11:40:00,22.91,22.99,22.9,22.98,1054300.0,17.0143,17.0737,17.0069,17.0663,1054300.0
2009-07-28 11:50:00,22.97,23.02,22.95,23.0,863700.0,17.0589,17.096,17.044,17.0812,863700.0
2009-07-28 12:00:00,23.0,23.01,22.98,23.0,777400.0,17.0812,17.0886,17.0663,17.0812,777400.0
2009-07-28 12:10:00,23.0,23.05,22.99,23.03,854900.0,17.0812,17.1183,17.0737,17.1034,854900.0
2009-07-28 12:20:00,23.03,23.05,22.97,22.97,1318400.0,17.1034,17.1183,17.0589,17.0589,1318400.0
2009-07-28 12:30:00,22.97,23.06,22.97,23.0,1154400.0,17.0589,17.1257,17.0589,17.0812,1154400.0
2009-07-28 12:40:00,23.01,23.03,23.0,23.02,558100.0,17.0886,17.1034,17.0812,17.096,558100.0
2009-07-28 12:50:00,23.01,23.05,23.01,23.04,387500.0,17.0886,17.1183,17.0886,17.1109,387500.0
2009-07-28 13:00:00,23.05,23.14,23.02,23.14,1724600.0,17.1183,17.1851,17.096,17.1851,1724600.0
2009-07-28 13:10:00,23.13,23.19,23.13,23.13,1265500.0,17.1777,17.2223,17.1777,17.1777,1265500.0
2009-07-28 13:20:00,23.13,23.23,23.13,23.22,2107600.0,17.1777,17.252,17.1777,17.2445,2107600.0
2009-07-28 13:30:00,23.22,23.32,23.22,23.31,2408300.0,17.2445,17.3188,17.2445,17.3114,2408300.0
2009-07-28 13:40:00,23.3,23.31,23.23,23.26,1510000.0,17.3039,17.3114,17.252,17.2742,1510000.0
2009-07-28 13:50:00,23.25,23.39,23.25,23.35,2135400.0,17.2668,17.3708,17.2668,17.3411,2135400.0
2009-07-28 14:00:00,23.36,23.47,23.31,23.44,2775900.0,17.3485,17.4302,17.3114,17.4079,2775900.0
2009-07-28 14:10:00,23.44,23.47,23.38,23.4,1245200.0,17.4079,17.4302,17.3634,17.3782,1245200.0
2009-07-28 14:20:00,23.41,23.44,23.39,23.39,1054500.0,17.3856,17.4079,17.3708,17.3708,1054500.0
2009-07-28 14:30:00,23.39,23.48,23.39,23.43,1633900.0,17.3708,17.4376,17.3708,17.4005,1633900.0
2009-07-28 14:40:00,23.43,23.47,23.34,23.34,1724800.0,17.4005,17.4302,17.3337,17.3337,1724800.0
2009-07-28 14:50:00,23.35,23.37,23.32,23.34,1105900.0,17.3411,17.3559,17.3188,17.3337,1105900.0
2009-07-28 15:00:00,23.33,23.37,23.31,23.32,746000.0,17.3262,17.3559,17.3114,17.3188,746000.0
2009-07-28 15:10:00,23.32,23.4,23.32,23.34,1730300.0,17.3188,17.3782,17.3188,17.3337,1730300.0
2009-07-28 15:20:00,23.34,23.36,23.3,23.33,1219500.0,17.3337,17.3485,17.3039,17.3262,1219500.0
2009-07-28 15:30:00,23.32,23.39,23.3,23.35,1838600.0,17.3188,17.3708,17.3039,17.3411,1838600.0
2009-07-28 15:40:00,23.36,23.52,23.35,23.5,3116500.0,17.3485,17.4673,17.3411,17.4525,3116500.0
2009-07-28 15:50:00,23.5,23.55,23.43,23.48,6466700.0,17.4525,17.4896,17.4005,17.4376,6466700.0
2009-07-29 09:30:00,23.73,23.91,23.65,23.66,6169500.0,17.6233,17.757,17.5639,17.5713,6169500.0
2009-07-29 09:40:00,23.66,23.76,23.54,23.64,2610500.0,17.5713,17.6456,17.4822,17.5565,2610500.0
2009-07-29 09:50:00,23.63,23.67,23.47,23.58,2753100.0,17.549,17.5787,17.4302,17.5119,2753100.0
2009-07-29 10:00:00,23.58,23.66,23.55,23.62,2412500.0,17.5119,17.5713,17.4896,17.5416,2412500.0
2009-07-29 10:10:00,23.62,23.72,23.62,23.68,2122500.0,17.5416,17.6159,17.5416,17.5862,2122500.0
2009-07-29 10:20:00,23.68,23.69,23.61,23.66,1231000.0,17.5862,17.5936,17.5342,17.5713,1231000.0
2009-07-29 10:30:00,23.67,23.68,23.5,23.63,2774900.0,17.5787,17.5862,17.4525,17.549,2774900.0
2009-07-29 10:40:00,23.63,23.68,23.58,23.65,2021300.0,17.549,17.5862,17.5119,17.5639,2021300.0
2009-07-29 10:50:00,23.66,23.68,23.56,23.57,1012700.0,17.5713,17.5862,17.497,17.5045,1012700.0
2009-07-29 11:00:00,23.58,23.65,23.52,23.65,1317100.0,17.5119,17.5639,17.4673,17.5639,1317100.0
2009-07-29 11:10:00,23.65,23.67,23.54,23.54,1090600.0,17.5639,17.5787,17.4822,17.4822,1090600.0
2009-07-29 11:20:00,23.54,23.58,23.53,23.53,1175400.0,17.4822,17.5119,17.4748,17.4748,1175400.0
2009-07-29 11:30:00,23.54,23.56,23.48,23.5,2447500.0,17.4822,17.497,17.4376,17.4525,2447500.0
2009-07-29 11:40:00,23.49,23.56,23.46,23.49,1184600.0,17.4451,17.497,17.4228,17.4451,1184600.0
2009-07-29 11:50:00,23.48,23.57,23.48,23.54,1074800.0,17.4376,17.5045,17.4376,17.4822,1074800.0
2009-07-29 12:00:00,23.55,23.62,23.54,23.57,761800.0,17.4896,17.5416,17.4822,17.5045,761800.0
2009-07-29 12:10:00,23.57,23.57,23.53,23.55,778100.0,17.5045,17.5045,17.4748,17.4896,778100.0
2009-07-29 12:20:00,23.55,23.59,23.53,23.59,805300.0,17.4896,17.5193,17.4748,17.5193,805300.0
2009-07-29 12:30:00,23.59,23.59,23.54,23.59,587800.0,17.5193,17.5193,17.4822,17.5193,587800.0
2009-07-29 12:40:00,23.59,23.63,23.56,23.63,805300.0,17.5193,17.549,17.497,17.549,805300.0
2009-07-29 12:50:00,23.63,23.63,23.52,23.53,1334200.0,17.549,17.549,17.4673,17.4748,1334200.0
2009-07-29 13:00:00,23.53,23.56,23.48,23.48,2837200.0,17.4748,17.497,17.4376,17.4376,2837200.0
2009-07-29 13:10:00,23.48,23.53,23.46,23.5,1402700.0,17.4376,17.4748,17.4228,17.4525,1402700.0
2009-07-29 13:20:00,23.5,23.5,23.42,23.45,887500.0,17.4525,17.4525,17.3931,17.4153,887500.0
2009-07-29 13:30:00,23.45,23.45,23.34,23.44,1738000.0,17.4153,17.4153,17.3337,17.4079,1738000.0
2009-07-29 13:40:00,23.44,23.53,23.43,23.51,991400.0,17.4079,17.4748,17.4005,17.4599,991400.0
2009-07-29 13:50:00,23.52,23.52,23.48,23.5,588600.0,17.4673,17.4673,17.4376,17.4525,588600.0
2009-07-29 14:00:00,23.51,23.55,23.44,23.46,1672800.0,17.4599,17.4896,17.4079,17.4228,1672800.0
2009-07-29 14:10:00,23.46,23.54,23.43,23.51,604400.0,17.4228,17.4822,17.4005,17.4599,604400.0
2009-07-29 14:20:00,23.52,23.62,23.49,23.61,1347800.0,17.4673,17.5416,17.4451,17.5342,1347800.0
2009-07-29 14:30:00,23.62,23.66,23.59,23.63,2053500.0,17.5416,17.5713,17.5193,17.549,2053500.0
2009-07-29 14:40:00,23.63,23.65,23.59,23.65,966200.0,17.549,17.5639,17.5193,17.5639,966200.0
2009-07-29 14:50:00,23.65,23.68,23.63,23.63,1646400.0,17.5639,17.5862,17.549,17.549,1646400.0
2009-07-29 15:00:00,23.64,23.67,23.63,23.65,766100.0,17.5565,17.5787,17.549,17.5639,766100.0
2009-07-29 15:10:00,23.66,23.69,23.65,23.66,913400.0,17.5713,17.5936,17.5639,17.5713,913400.0
2009-07-29 15:20:00,23.66,23.7,23.65,23.68,1035900.0,17.5713,17.601,17.5639,17.5862,1035900.0
2009-07-29 15:30:00,23.68,23.77,23.66,23.75,1957800.0,17.5862,17.653,17.5713,17.6381,1957800.0
2009-07-29 15:40:00,23.75,23.88,23.75,23.8,3100700.0,17.6381,17.7347,17.6381,17.6753,3100700.0
2009-07-29 15:50:00,23.81,23.81,23.68,23.77,5188000.0,17.6827,17.6827,17.5862,17.653,5188000.0
2009-07-30 09:30:00,24.2,24.25,24.06,24.12,4038400.0,17.9723,18.0095,17.8684,17.9129,4038400.0
2009-07-30 09:40:00,24.12,24.13,24.02,24.05,2264600.0,17.9129,17.9204,17.8387,17.8609,2264600.0
2009-07-30 09:50:00,24.05,24.26,24.05,24.22,3698000.0,17.8609,18.0169,17.8609,17.9872,3698000.0
2009-07-30 10:00:00,24.23,24.39,24.2,24.39,2409100.0,17.9946,18.1134,17.9723,18.1134,2409100.0
2009-07-30 10:10:00,24.39,24.43,24.23,24.32,2579000.0,18.1134,18.1432,17.9946,18.0615,2579000.0
2009-07-30 10:20:00,24.32,24.36,24.25,24.3,1466400.0,18.0615,18.0912,18.0095,18.0466,1466400.0
2009-07-30 10:30:00,24.3,24.34,24.2,24.34,1856700.0,18.0466,18.0763,17.9723,18.0763,1856700.0
2009-07-30 10:40:00,24.34,24.42,24.33,24.41,2353400.0,18.0763,18.1357,18.0689,18.1283,2353400.0
2009-07-30 10:50:00,24.4,24.42,24.35,24.38,1405500.0,18.1209,18.1357,18.0837,18.106,1405500.0
2009-07-30 11:00:00,24.38,24.43,24.34,24.34,1650300.0,18.106,18.1432,18.0763,18.0763,1650300.0
2009-07-30 11:10:00,24.34,24.34,24.26,24.26,2106200.0,18.0763,18.0763,18.0169,18.0169,2106200.0
2009-07-30 11:20:00,24.27,24.27,24.11,24.15,2378800.0,18.0243,18.0243,17.9055,17.9352,2378800.0
2009-07-30 11:30:00,24.14,24.17,24.11,24.14,1469600.0,17.9278,17.9501,17.9055,17.9278,1469600.0
2009-07-30 11:40:00,24.13,24.17,24.1,24.12,1047600.0,17.9204,17.9501,17.8981,17.9129,1047600.0
2009-07-30 11:50:00,24.12,24.13,24.0,24.0,1835600.0,17.9129,17.9204,17.8238,17.8238,1835600.0
2009-07-30 12:00:00,24.01,24.02,23.92,23.96,1963600.0,17.8312,17.8387,17.7644,17.7941,1963600.0
2009-07-30 12:10:00,23.96,24.05,23.93,24.05,1203500.0,17.7941,17.8609,17.7718,17.8609,1203500.0
2009-07-30 12:20:00,24.05,24.1,24.0,24.07,1353400.0,17.8609,17.8981,17.8238,17.8758,1353400.0
2009-07-30 12:30:00,24.07,24.1,24.04,24.06,812600.0,17.8758,17.8981,17.8535,17.8684,812600.0
2009-07-30 12:40:00,24.07,24.1,24.03,24.06,581200.0,17.8758,17.8981,17.8461,17.8684,581200.0
2009-07-30 12:50:00,24.06,24.07,24.0,24.07,783000.0,17.8684,17.8758,17.8238,17.8758,783000.0
2009-07-30 13:00:00,24.07,24.15,24.05,24.08,1477900.0,17.8758,17.9352,17.8609,17.8832,1477900.0
2009-07-30 13:10:00,24.09,24.1,24.01,24.04,628300.0,17.8906,17.8981,17.8312,17.8535,628300.0
2009-07-30 13:20:00,24.03,24.09,24.03,24.07,451500.0,17.8461,17.8906,17.8461,17.8758,451500.0
2009-07-30 13:30:00,24.07,24.13,24.06,24.06,909600.0,17.8758,17.9204,17.8684,17.8684,909600.0
2009-07-30 13:40:00,24.07,24.09,24.05,24.05,550300.0,17.8758,17.8906,17.8609,17.8609,550300.0
2009-07-30 13:50:00,24.05,24.11,23.99,23.99,823900.0,17.8609,17.9055,17.8164,17.8164,823900.0
2009-07-30 14:00:00,23.99,24.0,23.94,23.94,856700.0,17.8164,17.8238,17.7793,17.7793,856700.0
2009-07-30 14:10:00,23.94,23.96,23.91,23.91,765500.0,17.7793,17.7941,17.757,17.757,765500.0
2009-07-30 14:20:00,23.91,23.97,23.88,23.92,1089900.0,17.757,17.8015,17.7347,17.7644,1089900.0
2009-07-30 14:30:00,23.92,23.99,23.92,23.95,612500.0,17.7644,17.8164,17.7644,17.7867,612500.0
2009-07-30 14:40:00,23.96,24.0,23.95,23.96,544400.0,17.7941,17.8238,17.7867,17.7941,544400.0
2009-07-30 14:50:00,23.96,24.0,23.93,23.97,735100.0,17.7941,17.8238,17.7718,17.8015,735100.0
2009-07-30 15:00:00,23.96,24.02,23.94,23.99,1290800.0,17.7941,17.8387,17.7793,17.8164,1290800.0
2009-07-30 15:10:00,24.0,24.01,23.92,23.98,1189100.0,17.8238,17.8312,17.7644,17.809,1189100.0
2009-07-30 15:20:00,23.97,24.0,23.9,23.96,1199800.0,17.8015,17.8238,17.7495,17.7941,1199800.0
2009-07-30 15:30:00,23.96,23.96,23.84,23.87,1876300.0,17.7941,17.7941,17.705,17.7273,1876300.0
2009-07-30 15:40:00,23.87,23.88,23.72,23.78,3312500.0,17.7273,17.7347,17.6159,17.6604,3312500.0
2009-07-30 15:50:00,23.77,23.91,23.71,23.81,4765100.0,17.653,17.757,17.6084,17.6827,4765100.0
2009-07-31 09:30:00,23.77,23.9,23.72,23.88,2886400.0,17.653,17.7495,17.6159,17.7347,2886400.0
2009-07-31 09:40:00,23.88,24.07,23.87,24.03,2382400.0,17.7347,17.8758,17.7273,17.8461,2382400.0
2009-07-31 09:50:00,24.03,24.03,23.89,23.92,1859400.0,17.8461,17.8461,17.7421,17.7644,1859400.0
2009-07-31 10:00:00,23.92,23.93,23.71,23.73,2850100.0,17.7644,17.7718,17.6084,17.6233,2850100.0
2009-07-31 10:10:00,23.73,23.88,23.69,23.85,1779100.0,17.6233,17.7347,17.5936,17.7124,1779100.0
2009-07-31 10:20:00,23.85,23.94,23.84,23.91,1232600.0,17.7124,17.7793,17.705,17.757,1232600.0
2009-07-31 10:30:00,23.91,23.94,23.82,23.83,812800.0,17.757,17.7793,17.6901,17.6976,812800.0
2009-07-31 10:40:00,23.83,23.97,23.82,23.95,1435000.0,17.6976,17.8015,17.6901,17.7867,1435000.0
2009-07-31 10:50:00,23.96,23.98,23.92,23.96,832200.0,17.7941,17.809,17.7644,17.7941,832200.0
2009-07-31 11:00:00,23.96,23.97,23.91,23.92,513900.0,17.7941,17.8015,17.757,17.7644,513900.0
2009-07-31 11:10:00,23.92,23.95,23.83,23.84,927500.0,17.7644,17.7867,17.6976,17.705,927500.0
2009-07-31 11:20:00,23.84,23.9,23.82,23.85,1057400.0,17.705,17.7495,17.6901,17.7124,1057400.0
2009-07-31 11:30:00,23.85,23.89,23.8,23.82,1231300.0,17.7124,17.7421,17.6753,17.6901,1231300.0
2009-07-31 11:40:00,23.82,23.89,23.81,23.81,784300.0,17.6901,17.7421,17.6827,17.6827,784300.0
2009-07-31 11:50:00,23.82,23.89,23.81,23.84,697700.0,17.6901,17.7421,17.6827,17.705,697700.0
2009-07-31 12:00:00,23.85,23.87,23.8,23.82,665300.0,17.7124,17.7273,17.6753,17.6901,665300.0
2009-07-31 12:10:00,23.82,23.84,23.77,23.8,513900.0,17.6901,17.705,17.653,17.6753,513900.0
2009-07-31 12:20:00,23.81,23.85,23.8,23.83,490800.0,17.6827,17.7124,17.6753,17.6976,490800.0
2009-07-31 12:30:00,23.84,23.84,23.76,23.78,511200.0,17.705,17.705,17.6456,17.6604,511200.0
2009-07-31 12:40:00,23.78,23.79,23.74,23.77,793900.0,17.6604,17.6679,17.6307,17.653,793900.0
2009-07-31 12:50:00,23.76,23.78,23.73,23.75,909300.0,17.6456,17.6604,17.6233,17.6381,909300.0
2009-07-31 13:00:00,23.75,23.8,23.73,23.8,328800.0,17.6381,17.6753,17.6233,17.6753,328800.0
2009-07-31 13:10:00,23.79,23.8,23.79,23.8,173100.0,17.6679,17.6753,17.6679,17.6753,173100.0
2009-07-31 13:20:00,23.8,23.84,23.79,23.84,411200.0,17.6753,17.705,17.6679,17.705,411200.0
2009-07-31 13:30:00,23.84,23.84,23.79,23.79,489000.0,17.705,17.705,17.6679,17.6679,489000.0
2009-07-31 13:40:00,23.79,23.87,23.79,23.86,586800.0,17.6679,17.7273,17.6679,17.7198,586800.0
2009-07-31 13:50:00,23.86,23.86,23.81,23.82,389100.0,17.7198,17.7198,17.6827,17.6901,389100.0
2009-07-31 14:00:00,23.82,23.88,23.79,23.83,819200.0,17.6901,17.7347,17.6679,17.6976,819200.0
2009-07-31 14:10:00,23.83,23.87,23.82,23.84,861900.0,17.6976,17.7273,17.6901,17.705,861900.0
2009-07-31 14:20:00,23.84,23.87,23.79,23.81,859900.0,17.705,17.7273,17.6679,17.6827,859900.0
2009-07-31 14:30:00,23.81,23.82,23.7,23.72,1170100.0,17.6827,17.6901,17.601,17.6159,1170100.0
2009-07-31 14:40:00,23.72,23.73,23.62,23.66,1443000.0,17.6159,17.6233,17.5416,17.5713,1443000.0
2009-07-31 14:50:00,23.66,23.68,23.59,23.6,1215000.0,17.5713,17.5862,17.5193,17.5267,1215000.0
2009-07-31 15:00:00,23.61,23.62,23.55,23.6,1367900.0,17.5342,17.5416,17.4896,17.5267,1367900.0
2009-07-31 15:10:00,23.6,23.61,23.52,23.58,1428400.0,17.5267,17.5342,17.4673,17.5119,1428400.0
2009-07-31 15:20:00,23.57,23.68,23.57,23.64,1678000.0,17.5045,17.5862,17.5045,17.5565,1678000.0
2009-07-31 15:30:00,23.65,23.65,23.55,23.57,1667200.0,17.5639,17.5639,17.4896,17.5045,1667200.0
2009-07-31 15:40:00,23.57,23.61,23.5,23.6,2619000.0,17.5045,17.5342,17.4525,17.5267,2619000.0
2009-07-31 15:50:00,23.6,23.64,23.5,23.56,4716700.0,17.5267,17.5565,17.4525,17.497,4716700.0
2009-08-03 09:30:00,23.81,23.85,23.75,23.76,2771800.0,17.6827,17.7124,17.6381,17.6456,2771800.0
2009-08-03 09:40:00,23.76,23.77,23.5,23.57,2423900.0,17.6456,17.653,17.4525,17.5045,2423900.0
2009-08-03 09:50:00,23.57,23.68,23.53,23.62,1850500.0,17.5045,17.5862,17.4748,17.5416,1850500.0
2009-08-03 10:00:00,23.62,23.78,23.61,23.67,2542500.0,17.5416,17.6604,17.5342,17.5787,2542500.0
2009-08-03 10:10:00,23.68,23.81,23.67,23.75,1804300.0,17.5862,17.6827,17.5787,17.6381,1804300.0
2009-08-03 10:20:00,23.75,23.8,23.71,23.8,825500.0,17.6381,17.6753,17.6084,17.6753,825500.0
2009-08-03 10:30:00,23.8,23.86,23.77,23.79,1292200.0,17.6753,17.7198,17.653,17.6679,1292200.0
2009-08-03 10:40:00,23.79,23.84,23.73,23.84,1113200.0,17.6679,17.705,17.6233,17.705,1113200.0
2009-08-03 10:50:00,23.83,23.85,23.81,23.82,1209700.0,17.6976,17.7124,17.6827,17.6901,1209700.0
2009-08-03 11:00:00,23.82,23.84,23.75,23.78,809600.0,17.6901,17.705,17.6381,17.6604,809600.0
2009-08-03 11:10:00,23.78,23.78,23.71,23.74,738400.0,17.6604,17.6604,17.6084,17.6307,738400.0
2009-08-03 11:20:00,23.74,23.81,23.71,23.75,793000.0,17.6307,17.6827,17.6084,17.6381,793000.0
2009-08-03 11:30:00,23.75,23.79,23.75,23.76,353400.0,17.6381,17.6679,17.6381,17.6456,353400.0
2009-08-03 11:40:00,23.76,23.78,23.71,23.75,1275800.0,17.6456,17.6604,17.6084,17.6381,1275800.0
2009-08-03 11:50:00,23.76,23.79,23.71,23.76,907400.0,17.6456,17.6679,17.6084,17.6456,907400.0
2009-08-03 12:00:00,23.77,23.8,23.73,23.77,1411100.0,17.653,17.6753,17.6233,17.653,1411100.0
2009-08-03 12:10:00,23.77,23.78,23.73,23.74,426900.0,17.653,17.6604,17.6233,17.6307,426900.0
2009-08-03 12:20:00,23.74,23.75,23.72,23.74,276600.0,17.6307,17.6381,17.6159,17.6307,276600.0
2009-08-03 12:30:00,23.74,23.77,23.7,23.74,728700.0,17.6307,17.653,17.601,17.6307,728700.0
2009-08-03 12:40:00,23.74,23.76,23.73,23.76,319200.0,17.6307,17.6456,17.6233,17.6456,319200.0
2009-08-03 12:50:00,23.76,23.77,23.73,23.75,635400.0,17.6456,17.653,17.6233,17.6381,635400.0
2009-08-03 13:00:00,23.74,23.83,23.74,23.75,1041600.0,17.6307,17.6976,17.6307,17.6381,1041600.0
2009-08-03 13:10:00,23.75,23.77,23.74,23.76,451300.0,17.6381,17.653,17.6307,17.6456,451300.0
2009-08-03 13:20:00,23.75,23.78,23.75,23.76,433300.0,17.6381,17.6604,17.6381,17.6456,433300.0
2009-08-03 13:30:00,23.75,23.8,23.75,23.79,902700.0,17.6381,17.6753,17.6381,17.6679,902700.0
2009-08-03 13:40:00,23.78,23.82,23.78,23.8,451400.0,17.6604,17.6901,17.6604,17.6753,451400.0
2009-08-03 13:50:00,23.81,23.81,23.76,23.77,386000.0,17.6827,17.6827,17.6456,17.653,386000.0
2009-08-03 14:00:00,23.76,23.79,23.74,23.75,1242100.0,17.6456,17.6679,17.6307,17.6381,1242100.0
2009-08-03 14:10:00,23.76,23.79,23.75,23.75,637600.0,17.6456,17.6679,17.6381,17.6381,637600.0
2009-08-03 14:20:00,23.76,23.82,23.75,23.76,779700.0,17.6456,17.6901,17.6381,17.6456,779700.0
2009-08-03 14:30:00,23.76,23.81,23.74,23.79,573300.0,17.6456,17.6827,17.6307,17.6679,573300.0
2009-08-03 14:40:00,23.79,23.81,23.77,23.78,421300.0,17.6679,17.6827,17.653,17.6604,421300.0
2009-08-03 14:50:00,23.78,23.79,23.76,23.78,350500.0,17.6604,17.6679,17.6456,17.6604,350500.0
2009-08-03 15:00:00,23.78,23.81,23.77,23.77,623000.0,17.6604,17.6827,17.653,17.653,623000.0
2009-08-03 15:10:00,23.77,23.79,23.77,23.78,721500.0,17.653,17.6679,17.653,17.6604,721500.0
2009-08-03 15:20:00,23.79,23.79,23.76,23.76,957500.0,17.6679,17.6679,17.6456,17.6456,957500.0
2009-08-03 15:30:00,23.77,23.81,23.76,23.78,1736300.0,17.653,17.6827,17.6456,17.6604,1736300.0
2009-08-03 15:40:00,23.78,23.81,23.72,23.77,2312900.0,17.6604,17.6827,17.6159,17.653,2312900.0
2009-08-03 15:50:00,23.77,23.82,23.73,23.81,3546500.0,17.653,17.6901,17.6233,17.6827,3546500.0
2009-08-04 09:30:00,23.68,23.74,23.6,23.71,2542800.0,17.5862,17.6307,17.5267,17.6084,2542800.0
2009-08-04 09:40:00,23.7,23.75,23.64,23.7,1192700.0,17.601,17.6381,17.5565,17.601,1192700.0
2009-08-04 09:50:00,23.69,23.71,23.67,23.71,819200.0,17.5936,17.6084,17.5787,17.6084,819200.0
2009-08-04 10:00:00,23.7,23.75,23.66,23.68,1335900.0,17.601,17.6381,17.5713,17.5862,1335900.0
2009-08-04 10:10:00,23.68,23.71,23.65,23.65,1321500.0,17.5862,17.6084,17.5639,17.5639,1321500.0
2009-08-04 10:20:00,23.65,23.68,23.61,23.63,2328900.0,17.5639,17.5862,17.5342,17.549,2328900.0
2009-08-04 10:30:00,23.63,23.64,23.59,23.6,1177100.0,17.549,17.5565,17.5193,17.5267,1177100.0
2009-08-04 10:40:00,23.6,23.64,23.6,23.61,1391000.0,17.5267,17.5565,17.5267,17.5342,1391000.0
2009-08-04 10:50:00,23.61,23.63,23.55,23.55,1316100.0,17.5342,17.549,17.4896,17.4896,1316100.0
2009-08-04 11:00:00,23.55,23.64,23.55,23.6,1476100.0,17.4896,17.5565,17.4896,17.5267,1476100.0
2009-08-04 11:10:00,23.61,23.63,23.6,23.6,759200.0,17.5342,17.549,17.5267,17.5267,759200.0
2009-08-04 11:20:00,23.6,23.61,23.53,23.53,1180800.0,17.5267,17.5342,17.4748,17.4748,1180800.0
2009-08-04 11:30:00,23.54,23.57,23.53,23.57,901200.0,17.4822,17.5045,17.4748,17.5045,901200.0
2009-08-04 11:40:00,23.57,23.62,23.55,23.55,777700.0,17.5045,17.5416,17.4896,17.4896,777700.0
2009-08-04 11:50:00,23.56,23.61,23.54,23.55,1188000.0,17.497,17.5342,17.4822,17.4896,1188000.0
2009-08-04 12:00:00,23.55,23.6,23.54,23.59,1366100.0,17.4896,17.5267,17.4822,17.5193,1366100.0
2009-08-04 12:10:00,23.6,23.6,23.55,23.59,744400.0,17.5267,17.5267,17.4896,17.5193,744400.0
2009-08-04 12:20:00,23.6,23.6,23.57,23.57,515900.0,17.5267,17.5267,17.5045,17.5045,515900.0
2009-08-04 12:30:00,23.58,23.62,23.57,23.61,1124600.0,17.5119,17.5416,17.5045,17.5342,1124600.0
2009-08-04 12:40:00,23.62,23.67,23.6,23.65,1027000.0,17.5416,17.5787,17.5267,17.5639,1027000.0
2009-08-04 12:50:00,23.65,23.66,23.63,23.65,374500.0,17.5639,17.5713,17.549,17.5639,374500.0
2009-08-04 13:00:00,23.65,23.66,23.59,23.6,715500.0,17.5639,17.5713,17.5193,17.5267,715500.0
2009-08-04 13:10:00,23.6,23.67,23.6,23.65,1116400.0,17.5267,17.5787,17.5267,17.5639,1116400.0
2009-08-04 13:20:00,23.65,23.66,23.64,23.65,392600.0,17.5639,17.5713,17.5565,17.5639,392600.0
2009-08-04 13:30:00,23.65,23.67,23.63,23.66,924800.0,17.5639,17.5787,17.549,17.5713,924800.0
2009-08-04 13:40:00,23.66,23.7,23.65,23.67,921700.0,17.5713,17.601,17.5639,17.5787,921700.0
2009-08-04 13:50:00,23.67,23.67,23.59,23.62,794200.0,17.5787,17.5787,17.5193,17.5416,794200.0
2009-08-04 14:00:00,23.62,23.64,23.57,23.61,1055700.0,17.5416,17.5565,17.5045,17.5342,1055700.0
2009-08-04 14:10:00,23.61,23.65,23.57,23.63,1332300.0,17.5342,17.5639,17.5045,17.549,1332300.0
2009-08-04 14:20:00,23.64,23.65,23.6,23.63,753000.0,17.5565,17.5639,17.5267,17.549,753000.0
2009-08-04 14:30:00,23.63,23.66,23.62,23.65,462900.0,17.549,17.5713,17.5416,17.5639,462900.0
2009-08-04 14:40:00,23.65,23.68,23.6,23.6,743800.0,17.5639,17.5862,17.5267,17.5267,743800.0
2009-08-04 14:50:00,23.6,23.62,23.58,23.6,705200.0,17.5267,17.5416,17.5119,17.5267,705200.0
2009-08-04 15:00:00,23.6,23.65,23.56,23.61,768400.0,17.5267,17.5639,17.497,17.5342,768400.0
2009-08-04 15:10:00,23.61,23.63,23.57,23.61,522300.0,17.5342,17.549,17.5045,17.5342,522300.0
2009-08-04 15:20:00,23.61,23.65,23.57,23.59,860500.0,17.5342,17.5639,17.5045,17.5193,860500.0
2009-08-04 15:30:00,23.59,23.62,23.57,23.6,1266800.0,17.5193,17.5416,17.5045,17.5267,1266800.0
2009-08-04 15:40:00,23.6,23.65,23.58,23.61,1802000.0,17.5267,17.5639,17.5119,17.5342,1802000.0
2009-08-04 15:50:00,23.61,23.77,23.61,23.75,3600400.0,17.5342,17.653,17.5342,17.6381,3600400.0
2009-08-05 09:30:00,23.84,24.06,23.84,24.04,4119800.0,17.705,17.8684,17.705,17.8535,4119800.0
2009-08-05 09:40:00,24.04,24.25,23.93,24.1,4109300.0,17.8535,18.0095,17.7718,17.8981,4109300.0
2009-08-05 09:50:00,24.1,24.13,23.99,23.99,1643800.0,17.8981,17.9204,17.8164,17.8164,1643800.0
2009-08-05 10:00:00,24.0,24.03,23.91,24.0,2228800.0,17.8238,17.8461,17.757,17.8238,2228800.0
2009-08-05 10:10:00,24.01,24.06,23.94,23.95,1613100.0,17.8312,17.8684,17.7793,17.7867,1613100.0
2009-08-05 10:20:00,23.95,24.09,23.92,24.07,1706200.0,17.7867,17.8906,17.7644,17.8758,1706200.0
2009-08-05 10:30:00,24.07,24.1,24.02,24.05,1268900.0,17.8758,17.8981,17.8387,17.8609,1268900.0
2009-08-05 10:40:00,24.04,24.14,24.02,24.04,1543200.0,17.8535,17.9278,17.8387,17.8535,1543200.0
2009-08-05 10:50:00,24.05,24.08,24.01,24.06,1177100.0,17.8609,17.8832,17.8312,17.8684,1177100.0
2009-08-05 11:00:00,24.06,24.09,24.02,24.06,643400.0,17.8684,17.8906,17.8387,17.8684,643400.0
2009-08-05 11:10:00,24.06,24.1,24.03,24.07,1287900.0,17.8684,17.8981,17.8461,17.8758,1287900.0
2009-08-05 11:20:00,24.07,24.08,23.98,24.0,851500.0,17.8758,17.8832,17.809,17.8238,851500.0
2009-08-05 11:30:00,24.0,24.04,23.95,23.97,849500.0,17.8238,17.8535,17.7867,17.8015,849500.0
2009-08-05 11:40:00,23.96,24.0,23.96,23.99,564200.0,17.7941,17.8238,17.7941,17.8164,564200.0
2009-08-05 11:50:00,23.98,24.0,23.97,23.97,690600.0,17.809,17.8238,17.8015,17.8015,690600.0
2009-08-05 12:00:00,23.98,23.98,23.93,23.94,768900.0,17.809,17.809,17.7718,17.7793,768900.0
2009-08-05 12:10:00,23.93,24.0,23.93,24.0,391100.0,17.7718,17.8238,17.7718,17.8238,391100.0
2009-08-05 12:20:00,23.99,24.0,23.94,23.95,518000.0,17.8164,17.8238,17.7793,17.7867,518000.0
2009-08-05 12:30:00,23.94,23.99,23.94,23.96,903300.0,17.7793,17.8164,17.7793,17.7941,903300.0
2009-08-05 12:40:00,23.97,24.03,23.96,24.02,981900.0,17.8015,17.8461,17.7941,17.8387,981900.0
2009-08-05 12:50:00,24.02,24.04,23.95,23.95,577500.0,17.8387,17.8535,17.7867,17.7867,577500.0
2009-08-05 13:00:00,23.96,23.97,23.92,23.95,883900.0,17.7941,17.8015,17.7644,17.7867,883900.0
2009-08-05 13:10:00,23.96,23.97,23.92,23.93,915000.0,17.7941,17.8015,17.7644,17.7718,915000.0
2009-08-05 13:20:00,23.93,23.99,23.92,23.98,899600.0,17.7718,17.8164,17.7644,17.809,899600.0
2009-08-05 13:30:00,23.98,23.99,23.94,23.94,724800.0,17.809,17.8164,17.7793,17.7793,724800.0
2009-08-05 13:40:00,23.95,23.97,23.9,23.9,1028900.0,17.7867,17.8015,17.7495,17.7495,1028900.0
2009-08-05 13:50:00,23.91,23.96,23.89,23.91,589400.0,17.757,17.7941,17.7421,17.757,589400.0
2009-08-05 14:00:00,23.91,23.93,23.87,23.91,732800.0,17.757,17.7718,17.7273,17.757,732800.0
2009-08-05 14:10:00,23.91,23.91,23.86,23.86,540300.0,17.757,17.757,17.7198,17.7198,540300.0
2009-08-05 14:20:00,23.86,23.87,23.81,23.84,708900.0,17.7198,17.7273,17.6827,17.705,708900.0
2009-08-05 14:30:00,23.84,23.88,23.82,23.88,709600.0,17.705,17.7347,17.6901,17.7347,709600.0
2009-08-05 14:40:00,23.88,23.94,23.86,23.93,1140100.0,17.7347,17.7793,17.7198,17.7718,1140100.0
2009-08-05 14:50:00,23.93,23.95,23.91,23.93,765500.0,17.7718,17.7867,17.757,17.7718,765500.0
2009-08-05 15:00:00,23.93,23.99,23.87,23.89,1516700.0,17.7718,17.8164,17.7273,17.7421,1516700.0
2009-08-05 15:10:00,23.9,23.9,23.85,23.86,1142900.0,17.7495,17.7495,17.7124,17.7198,1142900.0
2009-08-05 15:20:00,23.86,23.97,23.85,23.89,1557300.0,17.7198,17.8015,17.7124,17.7421,1557300.0
2009-08-05 15:30:00,23.9,24.0,23.81,23.82,2356000.0,17.7495,17.8238,17.6827,17.6901,2356000.0
2009-08-05 15:40:00,23.82,23.88,23.8,23.83,1707900.0,17.6901,17.7347,17.6753,17.6976,1707900.0
2009-08-05 15:50:00,23.84,23.85,23.79,23.82,2673500.0,17.705,17.7124,17.6679,17.6901,2673500.0
2009-08-06 09:30:00,23.93,23.98,23.81,23.9,2921900.0,17.7718,17.809,17.6827,17.7495,2921900.0
2009-08-06 09:40:00,23.9,23.9,23.74,23.74,1454000.0,17.7495,17.7495,17.6307,17.6307,1454000.0
2009-08-06 09:50:00,23.75,23.79,23.66,23.67,1484000.0,17.6381,17.6679,17.5713,17.5787,1484000.0
2009-08-06 10:00:00,23.67,23.77,23.66,23.69,1738500.0,17.5787,17.653,17.5713,17.5936,1738500.0
2009-08-06 10:10:00,23.69,23.75,23.67,23.72,1957000.0,17.5936,17.6381,17.5787,17.6159,1957000.0
2009-08-06 10:20:00,23.72,23.75,23.67,23.71,1550700.0,17.6159,17.6381,17.5787,17.6084,1550700.0
2009-08-06 10:30:00,23.69,23.75,23.65,23.68,1612100.0,17.5936,17.6381,17.5639,17.5862,1612100.0
2009-08-06 10:40:00,23.68,23.69,23.65,23.66,801300.0,17.5862,17.5936,17.5639,17.5713,801300.0
2009-08-06 10:50:00,23.66,23.68,23.64,23.68,1122900.0,17.5713,17.5862,17.5565,17.5862,1122900.0
2009-08-06 11:00:00,23.67,23.74,23.67,23.71,700900.0,17.5787,17.6307,17.5787,17.6084,700900.0
2009-08-06 11:10:00,23.7,23.76,23.7,23.74,655200.0,17.601,17.6456,17.601,17.6307,655200.0
2009-08-06 11:20:00,23.74,23.76,23.68,23.68,669400.0,17.6307,17.6456,17.5862,17.5862,669400.0
2009-08-06 11:30:00,23.68,23.69,23.62,23.66,1459800.0,17.5862,17.5936,17.5416,17.5713,1459800.0
2009-08-06 11:40:00,23.66,23.66,23.62,23.66,986300.0,17.5713,17.5713,17.5416,17.5713,986300.0
2009-08-06 11:50:00,23.65,23.66,23.62,23.62,564300.0,17.5639,17.5713,17.5416,17.5416,564300.0
2009-08-06 12:00:00,23.62,23.64,23.59,23.6,857100.0,17.5416,17.5565,17.5193,17.5267,857100.0
2009-08-06 12:10:00,23.6,23.61,23.55,23.57,1006500.0,17.5267,17.5342,17.4896,17.5045,1006500.0
2009-08-06 12:20:00,23.57,23.58,23.55,23.56,694000.0,17.5045,17.5119,17.4896,17.497,694000.0
2009-08-06 12:30:00,23.56,23.6,23.53,23.6,1345000.0,17.497,17.5267,17.4748,17.5267,1345000.0
2009-08-06 12:40:00,23.6,23.66,23.58,23.59,1378900.0,17.5267,17.5713,17.5119,17.5193,1378900.0
2009-08-06 12:50:00,23.59,23.6,23.52,23.6,1060800.0,17.5193,17.5267,17.4673,17.5267,1060800.0
2009-08-06 13:00:00,23.6,23.61,23.53,23.55,1232600.0,17.5267,17.5342,17.4748,17.4896,1232600.0
2009-08-06 13:10:00,23.55,23.63,23.54,23.59,1157300.0,17.4896,17.549,17.4822,17.5193,1157300.0
2009-08-06 13:20:00,23.59,23.6,23.53,23.53,1225000.0,17.5193,17.5267,17.4748,17.4748,1225000.0
2009-08-06 13:30:00,23.54,23.6,23.53,23.56,799900.0,17.4822,17.5267,17.4748,17.497,799900.0
2009-08-06 13:40:00,23.57,23.57,23.5,23.51,955800.0,17.5045,17.5045,17.4525,17.4599,955800.0
2009-08-06 13:50:00,23.5,23.51,23.48,23.49,976000.0,17.4525,17.4599,17.4376,17.4451,976000.0
2009-08-06 14:00:00,23.48,23.49,23.4,23.41,1886400.0,17.4376,17.4451,17.3782,17.3856,1886400.0
2009-08-06 14:10:00,23.41,23.43,23.38,23.41,1281500.0,17.3856,17.4005,17.3634,17.3856,1281500.0
2009-08-06 14:20:00,23.42,23.44,23.39,23.39,1718700.0,17.3931,17.4079,17.3708,17.3708,1718700.0
2009-08-06 14:30:00,23.39,23.41,23.33,23.34,1739800.0,17.3708,17.3856,17.3262,17.3337,1739800.0
2009-08-06 14:40:00,23.34,23.35,23.27,23.31,1717600.0,17.3337,17.3411,17.2817,17.3114,1717600.0
2009-08-06 14:50:00,23.32,23.4,23.31,23.37,1419500.0,17.3188,17.3782,17.3114,17.3559,1419500.0
2009-08-06 15:00:00,23.37,23.39,23.33,23.38,1568500.0,17.3559,17.3708,17.3262,17.3634,1568500.0
2009-08-06 15:10:00,23.38,23.4,23.35,23.4,1235500.0,17.3634,17.3782,17.3411,17.3782,1235500.0
2009-08-06 15:20:00,23.4,23.49,23.39,23.48,1154600.0,17.3782,17.4451,17.3708,17.4376,1154600.0
2009-08-06 15:30:00,23.47,23.48,23.42,23.47,1214500.0,17.4302,17.4376,17.3931,17.4302,1214500.0
2009-08-06 15:40:00,23.47,23.54,23.43,23.49,2648700.0,17.4302,17.4822,17.4005,17.4451,2648700.0
2009-08-06 15:50:00,23.48,23.55,23.4,23.46,5503300.0,17.4376,17.4896,17.3782,17.4228,5503300.0
2009-08-07 09:30:00,23.75,23.82,23.68,23.76,2855200.0,17.6381,17.6901,17.5862,17.6456,2855200.0
2009-08-07 09:40:00,23.75,23.78,23.71,23.71,1636200.0,17.6381,17.6604,17.6084,17.6084,1636200.0
2009-08-07 09:50:00,23.71,23.76,23.7,23.7,1341200.0,17.6084,17.6456,17.601,17.601,1341200.0
2009-08-07 10:00:00,23.69,23.71,23.58,23.63,1930400.0,17.5936,17.6084,17.5119,17.549,1930400.0
2009-08-07 10:10:00,23.64,23.64,23.5,23.59,2157700.0,17.5565,17.5565,17.4525,17.5193,2157700.0
2009-08-07 10:20:00,23.61,23.65,23.53,23.65,1052800.0,17.5342,17.5639,17.4748,17.5639,1052800.0
2009-08-07 10:30:00,23.65,23.76,23.63,23.73,1470300.0,17.5639,17.6456,17.549,17.6233,1470300.0
2009-08-07 10:40:00,23.73,23.75,23.69,23.73,894600.0,17.6233,17.6381,17.5936,17.6233,894600.0
2009-08-07 10:50:00,23.73,23.75,23.7,23.75,901500.0,17.6233,17.6381,17.601,17.6381,901500.0
2009-08-07 11:00:00,23.74,23.75,23.71,23.75,1324000.0,17.6307,17.6381,17.6084,17.6381,1324000.0
2009-08-07 11:10:00,23.76,23.77,23.69,23.71,716100.0,17.6456,17.653,17.5936,17.6084,716100.0
2009-08-07 11:20:00,23.72,23.75,23.71,23.73,531300.0,17.6159,17.6381,17.6084,17.6233,531300.0
2009-08-07 11:30:00,23.73,23.8,23.73,23.79,864400.0,17.6233,17.6753,17.6233,17.6679,864400.0
2009-08-07 11:40:00,23.79,23.79,23.68,23.72,573500.0,17.6679,17.6679,17.5862,17.6159,573500.0
2009-08-07 11:50:00,23.71,23.78,23.71,23.76,692100.0,17.6084,17.6604,17.6084,17.6456,692100.0
2009-08-07 12:00:00,23.75,23.78,23.75,23.77,703900.0,17.6381,17.6604,17.6381,17.653,703900.0
2009-08-07 12:10:00,23.77,23.78,23.69,23.74,749100.0,17.653,17.6604,17.5936,17.6307,749100.0
2009-08-07 12:20:00,23.74,23.75,23.66,23.66,585700.0,17.6307,17.6381,17.5713,17.5713,585700.0
2009-08-07 12:30:00,23.66,23.69,23.65,23.68,669100.0,17.5713,17.5936,17.5639,17.5862,669100.0
2009-08-07 12:40:00,23.68,23.73,23.67,23.71,1241300.0,17.5862,17.6233,17.5787,17.6084,1241300.0
2009-08-07 12:50:00,23.72,23.76,23.71,23.74,893700.0,17.6159,17.6456,17.6084,17.6307,893700.0
2009-08-07 13:00:00,23.75,23.78,23.7,23.71,599900.0,17.6381,17.6604,17.601,17.6084,599900.0
2009-08-07 13:10:00,23.71,23.74,23.7,23.73,486100.0,17.6084,17.6307,17.601,17.6233,486100.0
2009-08-07 13:20:00,23.74,23.76,23.7,23.76,883200.0,17.6307,17.6456,17.601,17.6456,883200.0
2009-08-07 13:30:00,23.76,23.77,23.7,23.74,786200.0,17.6456,17.653,17.601,17.6307,786200.0
2009-08-07 13:40:00,23.74,23.74,23.67,23.68,677400.0,17.6307,17.6307,17.5787,17.5862,677400.0
2009-08-07 13:50:00,23.68,23.68,23.66,23.67,356600.0,17.5862,17.5862,17.5713,17.5787,356600.0
2009-08-07 14:00:00,23.67,23.69,23.66,23.69,499200.0,17.5787,17.5936,17.5713,17.5936,499200.0
2009-08-07 14:10:00,23.69,23.71,23.67,23.67,631400.0,17.5936,17.6084,17.5787,17.5787,631400.0
2009-08-07 14:20:00,23.68,23.7,23.58,23.59,1723000.0,17.5862,17.601,17.5119,17.5193,1723000.0
2009-08-07 14:30:00,23.59,23.63,23.58,23.58,938000.0,17.5193,17.549,17.5119,17.5119,938000.0
2009-08-07 14:40:00,23.58,23.6,23.57,23.59,631900.0,17.5119,17.5267,17.5045,17.5193,631900.0
2009-08-07 14:50:00,23.6,23.6,23.57,23.59,559500.0,17.5267,17.5267,17.5045,17.5193,559500.0
2009-08-07 15:00:00,23.6,23.61,23.57,23.61,1765600.0,17.5267,17.5342,17.5045,17.5342,1765600.0
2009-08-07 15:10:00,23.61,23.63,23.59,23.6,601300.0,17.5342,17.549,17.5193,17.5267,601300.0
2009-08-07 15:20:00,23.58,23.63,23.56,23.63,1267700.0,17.5119,17.549,17.497,17.549,1267700.0
2009-08-07 15:30:00,23.63,23.68,23.58,23.67,1430500.0,17.549,17.5862,17.5119,17.5787,1430500.0
2009-08-07 15:40:00,23.67,23.68,23.6,23.63,1335800.0,17.5787,17.5862,17.5267,17.549,1335800.0
2009-08-07 15:50:00,23.62,23.67,23.56,23.57,3607100.0,17.5416,17.5787,17.497,17.5045,3607100.0
2009-08-10 09:30:00,23.47,23.55,23.4,23.43,1777700.0,17.4302,17.4896,17.3782,17.4005,1777700.0
2009-08-10 09:40:00,23.44,23.46,23.34,23.36,1040800.0,17.4079,17.4228,17.3337,17.3485,1040800.0
2009-08-10 09:50:00,23.36,23.49,23.35,23.44,1139900.0,17.3485,17.4451,17.3411,17.4079,1139900.0
2009-08-10 10:00:00,23.44,23.46,23.39,23.46,849000.0,17.4079,17.4228,17.3708,17.4228,849000.0
2009-08-10 10:10:00,23.46,23.49,23.42,23.43,881900.0,17.4228,17.4451,17.3931,17.4005,881900.0
2009-08-10 10:20:00,23.43,23.53,23.41,23.53,457900.0,17.4005,17.4748,17.3856,17.4748,457900.0
2009-08-10 10:30:00,23.52,23.53,23.41,23.44,696600.0,17.4673,17.4748,17.3856,17.4079,696600.0
2009-08-10 10:40:00,23.45,23.47,23.42,23.44,434300.0,17.4153,17.4302,17.3931,17.4079,434300.0
2009-08-10 10:50:00,23.44,23.47,23.4,23.42,647300.0,17.4079,17.4302,17.3782,17.3931,647300.0
2009-08-10 11:00:00,23.42,23.44,23.38,23.4,726600.0,17.3931,17.4079,17.3634,17.3782,726600.0
2009-08-10 11:10:00,23.41,23.46,23.4,23.43,627500.0,17.3856,17.4228,17.3782,17.4005,627500.0
2009-08-10 11:20:00,23.42,23.42,23.37,23.38,585100.0,17.3931,17.3931,17.3559,17.3634,585100.0
2009-08-10 11:30:00,23.39,23.42,23.38,23.39,506400.0,17.3708,17.3931,17.3634,17.3708,506400.0
2009-08-10 11:40:00,23.4,23.41,23.37,23.37,231400.0,17.3782,17.3856,17.3559,17.3559,231400.0
2009-08-10 11:50:00,23.38,23.42,23.37,23.39,633700.0,17.3634,17.3931,17.3559,17.3708,633700.0
2009-08-10 12:00:00,23.4,23.41,23.37,23.4,459700.0,17.3782,17.3856,17.3559,17.3782,459700.0
2009-08-10 12:10:00,23.41,23.44,23.41,23.44,259700.0,17.3856,17.4079,17.3856,17.4079,259700.0
2009-08-10 12:20:00,23.44,23.44,23.4,23.4,381500.0,17.4079,17.4079,17.3782,17.3782,381500.0
2009-08-10 12:30:00,23.4,23.42,23.37,23.38,730500.0,17.3782,17.3931,17.3559,17.3634,730500.0
2009-08-10 12:40:00,23.38,23.41,23.38,23.39,484900.0,17.3634,17.3856,17.3634,17.3708,484900.0
2009-08-10 12:50:00,23.38,23.39,23.38,23.38,305100.0,17.3634,17.3708,17.3634,17.3634,305100.0
2009-08-10 13:00:00,23.39,23.39,23.34,23.34,716300.0,17.3708,17.3708,17.3337,17.3337,716300.0
2009-08-10 13:10:00,23.34,23.37,23.32,23.33,741700.0,17.3337,17.3559,17.3188,17.3262,741700.0
2009-08-10 13:20:00,23.34,23.39,23.33,23.36,654200.0,17.3337,17.3708,17.3262,17.3485,654200.0
2009-08-10 13:30:00,23.36,23.42,23.36,23.4,658000.0,17.3485,17.3931,17.3485,17.3782,658000.0
2009-08-10 13:40:00,23.4,23.41,23.36,23.36,340500.0,17.3782,17.3856,17.3485,17.3485,340500.0
2009-08-10 13:50:00,23.37,23.37,23.35,23.36,270300.0,17.3559,17.3559,17.3411,17.3485,270300.0
2009-08-10 14:00:00,23.36,23.38,23.35,23.37,617100.0,17.3485,17.3634,17.3411,17.3559,617100.0
2009-08-10 14:10:00,23.38,23.38,23.31,23.31,1174000.0,17.3634,17.3634,17.3114,17.3114,1174000.0
2009-08-10 14:20:00,23.31,23.35,23.31,23.34,752000.0,17.3114,17.3411,17.3114,17.3337,752000.0
2009-08-10 14:30:00,23.34,23.35,23.32,23.34,342900.0,17.3337,17.3411,17.3188,17.3337,342900.0
2009-08-10 14:40:00,23.35,23.37,23.34,23.35,355300.0,17.3411,17.3559,17.3337,17.3411,355300.0
2009-08-10 14:50:00,23.35,23.4,23.33,23.39,613100.0,17.3411,17.3782,17.3262,17.3708,613100.0
2009-08-10 15:00:00,23.39,23.42,23.36,23.39,782300.0,17.3708,17.3931,17.3485,17.3708,782300.0
2009-08-10 15:10:00,23.38,23.39,23.35,23.36,465400.0,17.3634,17.3708,17.3411,17.3485,465400.0
2009-08-10 15:20:00,23.36,23.42,23.34,23.4,750500.0,17.3485,17.3931,17.3337,17.3782,750500.0
2009-08-10 15:30:00,23.4,23.41,23.38,23.38,548700.0,17.3782,17.3856,17.3634,17.3634,548700.0
2009-08-10 15:40:00,23.39,23.39,23.35,23.37,2019300.0,17.3708,17.3708,17.3411,17.3559,2019300.0
2009-08-10 15:50:00,23.37,23.42,23.3,23.42,4425500.0,17.3559,17.3931,17.3039,17.3931,4425500.0
2009-08-11 09:30:00,23.32,23.4,23.28,23.29,1570900.0,17.3188,17.3782,17.2891,17.2965,1570900.0
2009-08-11 09:40:00,23.29,23.34,23.16,23.22,2200500.0,17.2965,17.3337,17.2,17.2445,2200500.0
2009-08-11 09:50:00,23.22,23.32,23.15,23.16,1722000.0,17.2445,17.3188,17.1926,17.2,1722000.0
2009-08-11 10:00:00,23.16,23.19,23.05,23.16,1984600.0,17.2,17.2223,17.1183,17.2,1984600.0
2009-08-11 10:10:00,23.16,23.21,23.16,23.2,1095600.0,17.2,17.2371,17.2,17.2297,1095600.0
2009-08-11 10:20:00,23.2,23.23,23.11,23.12,1006000.0,17.2297,17.252,17.1628,17.1703,1006000.0
2009-08-11 10:30:00,23.13,23.16,23.11,23.13,1099400.0,17.1777,17.2,17.1628,17.1777,1099400.0
2009-08-11 10:40:00,23.13,23.15,23.09,23.1,711900.0,17.1777,17.1926,17.148,17.1554,711900.0
2009-08-11 10:50:00,23.1,23.13,23.09,23.13,538600.0,17.1554,17.1777,17.148,17.1777,538600.0
2009-08-11 11:00:00,23.12,23.15,23.09,23.15,998200.0,17.1703,17.1926,17.148,17.1926,998200.0
2009-08-11 11:10:00,23.14,23.16,23.11,23.15,654300.0,17.1851,17.2,17.1628,17.1926,654300.0
2009-08-11 11:20:00,23.15,23.2,23.14,23.2,561200.0,17.1926,17.2297,17.1851,17.2297,561200.0
2009-08-11 11:30:00,23.2,23.22,23.18,23.19,386200.0,17.2297,17.2445,17.2148,17.2223,386200.0
2009-08-11 11:40:00,23.19,23.22,23.18,23.2,409700.0,17.2223,17.2445,17.2148,17.2297,409700.0
2009-08-11 11:50:00,23.19,23.23,23.17,23.19,483000.0,17.2223,17.252,17.2074,17.2223,483000.0
2009-08-11 12:00:00,23.19,23.2,23.12,23.14,489300.0,17.2223,17.2297,17.1703,17.1851,489300.0
2009-08-11 12:10:00,23.13,23.15,23.13,23.14,274100.0,17.1777,17.1926,17.1777,17.1851,274100.0
2009-08-11 12:20:00,23.15,23.15,23.11,23.13,315100.0,17.1926,17.1926,17.1628,17.1777,315100.0
2009-08-11 12:30:00,23.13,23.14,23.11,23.11,237300.0,17.1777,17.1851,17.1628,17.1628,237300.0
2009-08-11 12:40:00,23.13,23.14,23.11,23.14,470600.0,17.1777,17.1851,17.1628,17.1851,470600.0
2009-08-11 12:50:00,23.13,23.15,23.12,23.14,254000.0,17.1777,17.1926,17.1703,17.1851,254000.0
2009-08-11 13:00:00,23.14,23.17,23.11,23.13,762600.0,17.1851,17.2074,17.1628,17.1777,762600.0
2009-08-11 13:10:00,23.13,23.14,23.12,23.13,289900.0,17.1777,17.1851,17.1703,17.1777,289900.0
2009-08-11 13:20:00,23.12,23.13,23.1,23.1,415400.0,17.1703,17.1777,17.1554,17.1554,415400.0
2009-08-11 13:30:00,23.11,23.15,23.1,23.11,534800.0,17.1628,17.1926,17.1554,17.1628,534800.0
2009-08-11 13:40:00,23.12,23.14,23.11,23.13,726900.0,17.1703,17.1851,17.1628,17.1777,726900.0
2009-08-11 13:50:00,23.13,23.15,23.11,23.12,469000.0,17.1777,17.1926,17.1628,17.1703,469000.0
2009-08-11 14:00:00,23.13,23.21,23.13,23.2,803300.0,17.1777,17.2371,17.1777,17.2297,803300.0
2009-08-11 14:10:00,23.2,23.23,23.19,23.22,639100.0,17.2297,17.252,17.2223,17.2445,639100.0
2009-08-11 14:20:00,23.22,23.24,23.2,23.21,759800.0,17.2445,17.2594,17.2297,17.2371,759800.0
2009-08-11 14:30:00,23.2,23.22,23.2,23.2,278800.0,17.2297,17.2445,17.2297,17.2297,278800.0
2009-08-11 14:40:00,23.21,23.22,23.16,23.17,592500.0,17.2371,17.2445,17.2,17.2074,592500.0
2009-08-11 14:50:00,23.16,23.23,23.16,23.23,908900.0,17.2,17.252,17.2,17.252,908900.0
2009-08-11 15:00:00,23.23,23.27,23.22,23.24,621800.0,17.252,17.2817,17.2445,17.2594,621800.0
2009-08-11 15:10:00,23.23,23.25,23.2,23.22,374400.0,17.252,17.2668,17.2297,17.2445,374400.0
2009-08-11 15:20:00,23.21,23.24,23.2,23.22,387800.0,17.2371,17.2594,17.2297,17.2445,387800.0
2009-08-11 15:30:00,23.22,23.26,23.21,23.21,803800.0,17.2445,17.2742,17.2371,17.2371,803800.0
2009-08-11 15:40:00,23.22,23.26,23.21,23.21,971800.0,17.2445,17.2742,17.2371,17.2371,971800.0
2009-08-11 15:50:00,23.21,23.22,23.12,23.12,2330200.0,17.2371,17.2445,17.1703,17.1703,2330200.0
2009-08-12 09:30:00,23.13,23.19,23.03,23.15,2612400.0,17.1777,17.2223,17.1034,17.1926,2612400.0
2009-08-12 09:40:00,23.15,23.34,23.11,23.27,1841300.0,17.1926,17.3337,17.1628,17.2817,1841300.0
2009-08-12 09:50:00,23.27,23.4,23.27,23.37,2273300.0,17.2817,17.3782,17.2817,17.3559,2273300.0
2009-08-12 10:00:00,23.37,23.47,23.36,23.47,1866200.0,17.3559,17.4302,17.3485,17.4302,1866200.0
2009-08-12 10:10:00,23.46,23.5,23.45,23.47,2021300.0,17.4228,17.4525,17.4153,17.4302,2021300.0
2009-08-12 10:20:00,23.48,23.51,23.47,23.5,1607400.0,17.4376,17.4599,17.4302,17.4525,1607400.0
2009-08-12 10:30:00,23.49,23.53,23.47,23.49,1549700.0,17.4451,17.4748,17.4302,17.4451,1549700.0
2009-08-12 10:40:00,23.49,23.5,23.42,23.5,1216600.0,17.4451,17.4525,17.3931,17.4525,1216600.0
2009-08-12 10:50:00,23.5,23.52,23.46,23.49,886500.0,17.4525,17.4673,17.4228,17.4451,886500.0
2009-08-12 11:00:00,23.49,23.53,23.46,23.52,907800.0,17.4451,17.4748,17.4228,17.4673,907800.0
2009-08-12 11:10:00,23.52,23.59,23.51,23.57,1518000.0,17.4673,17.5193,17.4599,17.5045,1518000.0
2009-08-12 11:20:00,23.57,23.6,23.56,23.59,1038500.0,17.5045,17.5267,17.497,17.5193,1038500.0
2009-08-12 11:30:00,23.59,23.64,23.56,23.63,1196200.0,17.5193,17.5565,17.497,17.549,1196200.0
2009-08-12 11:40:00,23.62,23.65,23.57,23.6,743200.0,17.5416,17.5639,17.5045,17.5267,743200.0
2009-08-12 11:50:00,23.59,23.6,23.58,23.58,317900.0,17.5193,17.5267,17.5119,17.5119,317900.0
2009-08-12 12:00:00,23.58,23.61,23.58,23.6,503900.0,17.5119,17.5342,17.5119,17.5267,503900.0
2009-08-12 12:10:00,23.6,23.61,23.59,23.6,249900.0,17.5267,17.5342,17.5193,17.5267,249900.0
2009-08-12 12:20:00,23.61,23.63,23.59,23.62,526000.0,17.5342,17.549,17.5193,17.5416,526000.0
2009-08-12 12:30:00,23.63,23.65,23.57,23.63,582700.0,17.549,17.5639,17.5045,17.549,582700.0
2009-08-12 12:40:00,23.63,23.63,23.58,23.62,454500.0,17.549,17.549,17.5119,17.5416,454500.0
2009-08-12 12:50:00,23.61,23.68,23.61,23.68,910500.0,17.5342,17.5862,17.5342,17.5862,910500.0
2009-08-12 13:00:00,23.68,23.69,23.62,23.67,802300.0,17.5862,17.5936,17.5416,17.5787,802300.0
2009-08-12 13:10:00,23.67,23.73,23.67,23.72,683700.0,17.5787,17.6233,17.5787,17.6159,683700.0
2009-08-12 13:20:00,23.72,23.73,23.68,23.69,706000.0,17.6159,17.6233,17.5862,17.5936,706000.0
2009-08-12 13:30:00,23.69,23.69,23.64,23.66,457500.0,17.5936,17.5936,17.5565,17.5713,457500.0
2009-08-12 13:40:00,23.66,23.67,23.61,23.63,504500.0,17.5713,17.5787,17.5342,17.549,504500.0
2009-08-12 13:50:00,23.63,23.66,23.61,23.62,565100.0,17.549,17.5713,17.5342,17.5416,565100.0
2009-08-12 14:00:00,23.62,23.64,23.6,23.62,513300.0,17.5416,17.5565,17.5267,17.5416,513300.0
2009-08-12 14:10:00,23.62,23.7,23.58,23.61,962300.0,17.5416,17.601,17.5119,17.5342,962300.0
2009-08-12 14:20:00,23.62,23.68,23.6,23.61,1078000.0,17.5416,17.5862,17.5267,17.5342,1078000.0
2009-08-12 14:30:00,23.62,23.63,23.54,23.55,1650500.0,17.5416,17.549,17.4822,17.4896,1650500.0
2009-08-12 14:40:00,23.56,23.62,23.53,23.62,936800.0,17.497,17.5416,17.4748,17.5416,936800.0
2009-08-12 14:50:00,23.62,23.84,23.59,23.84,3209300.0,17.5416,17.705,17.5193,17.705,3209300.0
2009-08-12 15:00:00,23.84,23.9,23.82,23.86,2385900.0,17.705,17.7495,17.6901,17.7198,2385900.0
2009-08-12 15:10:00,23.85,23.87,23.79,23.83,1276600.0,17.7124,17.7273,17.6679,17.6976,1276600.0
2009-08-12 15:20:00,23.82,23.85,23.76,23.82,1466600.0,17.6901,17.7124,17.6456,17.6901,1466600.0
2009-08-12 15:30:00,23.82,23.83,23.76,23.8,1840100.0,17.6901,17.6976,17.6456,17.6753,1840100.0
2009-08-12 15:40:00,23.8,23.82,23.64,23.67,2191600.0,17.6753,17.6901,17.5565,17.5787,2191600.0
2009-08-12 15:50:00,23.68,23.68,23.53,23.58,5477700.0,17.5862,17.5862,17.4748,17.5119,5477700.0
2009-08-13 09:30:00,23.63,23.69,23.46,23.53,2258000.0,17.549,17.5936,17.4228,17.4748,2258000.0
2009-08-13 09:40:00,23.53,23.59,23.46,23.53,1714100.0,17.4748,17.5193,17.4228,17.4748,1714100.0
2009-08-13 09:50:00,23.53,23.54,23.4,23.47,1979100.0,17.4748,17.4822,17.3782,17.4302,1979100.0
2009-08-13 10:00:00,23.46,23.66,23.43,23.47,2130300.0,17.4228,17.5713,17.4005,17.4302,2130300.0
2009-08-13 10:10:00,23.47,23.55,23.47,23.5,1166500.0,17.4302,17.4896,17.4302,17.4525,1166500.0
2009-08-13 10:20:00,23.51,23.59,23.51,23.55,1137100.0,17.4599,17.5193,17.4599,17.4896,1137100.0
2009-08-13 10:30:00,23.56,23.62,23.5,23.61,820000.0,17.497,17.5416,17.4525,17.5342,820000.0
2009-08-13 10:40:00,23.61,23.69,23.61,23.68,1001300.0,17.5342,17.5936,17.5342,17.5862,1001300.0
2009-08-13 10:50:00,23.69,23.81,23.69,23.71,1503200.0,17.5936,17.6827,17.5936,17.6084,1503200.0
2009-08-13 11:00:00,23.72,23.75,23.68,23.7,844300.0,17.6159,17.6381,17.5862,17.601,844300.0
2009-08-13 11:10:00,23.7,23.78,23.7,23.75,1156600.0,17.601,17.6604,17.601,17.6381,1156600.0
2009-08-13 11:20:00,23.75,23.76,23.74,23.75,631700.0,17.6381,17.6456,17.6307,17.6381,631700.0
2009-08-13 11:30:00,23.74,23.78,23.74,23.78,716100.0,17.6307,17.6604,17.6307,17.6604,716100.0
2009-08-13 11:40:00,23.78,23.78,23.75,23.78,269500.0,17.6604,17.6604,17.6381,17.6604,269500.0
2009-08-13 11:50:00,23.78,23.85,23.77,23.81,892700.0,17.6604,17.7124,17.653,17.6827,892700.0
2009-08-13 12:00:00,23.82,23.83,23.8,23.81,354700.0,17.6901,17.6976,17.6753,17.6827,354700.0
2009-08-13 12:10:00,23.81,23.81,23.73,23.78,492500.0,17.6827,17.6827,17.6233,17.6604,492500.0
2009-08-13 12:20:00,23.78,23.79,23.7,23.71,628300.0,17.6604,17.6679,17.601,17.6084,628300.0
2009-08-13 12:30:00,23.71,23.72,23.69,23.7,626300.0,17.6084,17.6159,17.5936,17.601,626300.0
2009-08-13 12:40:00,23.7,23.72,23.66,23.69,401700.0,17.601,17.6159,17.5713,17.5936,401700.0
2009-08-13 12:50:00,23.7,23.71,23.67,23.67,287900.0,17.601,17.6084,17.5787,17.5787,287900.0
2009-08-13 13:00:00,23.67,23.77,23.67,23.73,868400.0,17.5787,17.653,17.5787,17.6233,868400.0
2009-08-13 13:10:00,23.74,23.75,23.64,23.66,674000.0,17.6307,17.6381,17.5565,17.5713,674000.0
2009-08-13 13:20:00,23.67,23.69,23.66,23.67,385200.0,17.5787,17.5936,17.5713,17.5787,385200.0
2009-08-13 13:30:00,23.67,23.7,23.67,23.68,241600.0,17.5787,17.601,17.5787,17.5862,241600.0
2009-08-13 13:40:00,23.69,23.69,23.65,23.67,284500.0,17.5936,17.5936,17.5639,17.5787,284500.0
2009-08-13 13:50:00,23.67,23.68,23.59,23.59,526600.0,17.5787,17.5862,17.5193,17.5193,526600.0
2009-08-13 14:00:00,23.6,23.6,23.58,23.59,567300.0,17.5267,17.5267,17.5119,17.5193,567300.0
2009-08-13 14:10:00,23.59,23.6,23.5,23.55,1177200.0,17.5193,17.5267,17.4525,17.4896,1177200.0
2009-08-13 14:20:00,23.55,23.57,23.52,23.53,400200.0,17.4896,17.5045,17.4673,17.4748,400200.0
2009-08-13 14:30:00,23.53,23.59,23.53,23.55,498400.0,17.4748,17.5193,17.4748,17.4896,498400.0
2009-08-13 14:40:00,23.56,23.6,23.55,23.58,547800.0,17.497,17.5267,17.4896,17.5119,547800.0
2009-08-13 14:50:00,23.59,23.59,23.52,23.52,505700.0,17.5193,17.5193,17.4673,17.4673,505700.0
2009-08-13 15:00:00,23.53,23.58,23.51,23.56,491600.0,17.4748,17.5119,17.4599,17.497,491600.0
2009-08-13 15:10:00,23.56,23.6,23.53,23.58,1412800.0,17.497,17.5267,17.4748,17.5119,1412800.0
2009-08-13 15:20:00,23.59,23.6,23.54,23.54,885500.0,17.5193,17.5267,17.4822,17.4822,885500.0
2009-08-13 15:30:00,23.55,23.6,23.54,23.59,988300.0,17.4896,17.5267,17.4822,17.5193,988300.0
2009-08-13 15:40:00,23.59,23.63,23.56,23.57,1692000.0,17.5193,17.549,17.497,17.5045,1692000.0
2009-08-13 15:50:00,23.57,23.66,23.53,23.62,2541500.0,17.5045,17.5713,17.4748,17.5416,2541500.0
2009-08-14 09:30:00,23.62,23.72,23.52,23.71,2362300.0,17.5416,17.6159,17.4673,17.6084,2362300.0
2009-08-14 09:40:00,23.71,23.8,23.63,23.74,2546800.0,17.6084,17.6753,17.549,17.6307,2546800.0
2009-08-14 09:50:00,23.74,23.76,23.55,23.68,3078300.0,17.6307,17.6456,17.4896,17.5862,3078300.0
2009-08-14 10:00:00,23.68,23.77,23.61,23.76,3492700.0,17.5862,17.653,17.5342,17.6456,3492700.0
2009-08-14 10:10:00,23.75,23.76,23.55,23.64,2618700.0,17.6381,17.6456,17.4896,17.5565,2618700.0
2009-08-14 10:20:00,23.64,23.69,23.61,23.66,1168100.0,17.5565,17.5936,17.5342,17.5713,1168100.0
2009-08-14 10:30:00,23.66,23.68,23.61,23.68,1242000.0,17.5713,17.5862,17.5342,17.5862,1242000.0
2009-08-14 10:40:00,23.67,23.75,23.65,23.73,1628900.0,17.5787,17.6381,17.5639,17.6233,1628900.0
2009-08-14 10:50:00,23.72,23.73,23.65,23.71,1103300.0,17.6159,17.6233,17.5639,17.6084,1103300.0
2009-08-14 11:00:00,23.7,23.74,23.67,23.68,1007700.0,17.601,17.6307,17.5787,17.5862,1007700.0
2009-08-14 11:10:00,23.68,23.68,23.59,23.65,1200200.0,17.5862,17.5862,17.5193,17.5639,1200200.0
2009-08-14 11:20:00,23.65,23.66,23.57,23.57,540400.0,17.5639,17.5713,17.5045,17.5045,540400.0
2009-08-14 11:30:00,23.57,23.6,23.55,23.58,868600.0,17.5045,17.5267,17.4896,17.5119,868600.0
2009-08-14 11:40:00,23.57,23.63,23.57,23.57,432500.0,17.5045,17.549,17.5045,17.5045,432500.0
2009-08-14 11:50:00,23.57,23.63,23.56,23.59,739600.0,17.5045,17.549,17.497,17.5193,739600.0
2009-08-14 12:00:00,23.59,23.61,23.57,23.59,484800.0,17.5193,17.5342,17.5045,17.5193,484800.0
2009-08-14 12:10:00,23.59,23.62,23.58,23.61,517700.0,17.5193,17.5416,17.5119,17.5342,517700.0
2009-08-14 12:20:00,23.6,23.6,23.57,23.59,472400.0,17.5267,17.5267,17.5045,17.5193,472400.0
2009-08-14 12:30:00,23.58,23.6,23.56,23.59,710900.0,17.5119,17.5267,17.497,17.5193,710900.0
2009-08-14 12:40:00,23.6,23.61,23.57,23.59,603100.0,17.5267,17.5342,17.5045,17.5193,603100.0
2009-08-14 12:50:00,23.59,23.61,23.57,23.61,726000.0,17.5193,17.5342,17.5045,17.5342,726000.0
2009-08-14 13:00:00,23.61,23.61,23.57,23.58,521400.0,17.5342,17.5342,17.5045,17.5119,521400.0
2009-08-14 13:10:00,23.58,23.6,23.56,23.59,455300.0,17.5119,17.5267,17.497,17.5193,455300.0
2009-08-14 13:20:00,23.59,23.6,23.57,23.59,450800.0,17.5193,17.5267,17.5045,17.5193,450800.0
2009-08-14 13:30:00,23.58,23.59,23.55,23.55,528300.0,17.5119,17.5193,17.4896,17.4896,528300.0
2009-08-14 13:40:00,23.55,23.56,23.55,23.56,414300.0,17.4896,17.497,17.4896,17.497,414300.0
2009-08-14 13:50:00,23.55,23.58,23.55,23.58,471700.0,17.4896,17.5119,17.4896,17.5119,471700.0
2009-08-14 14:00:00,23.58,23.59,23.55,23.56,314200.0,17.5119,17.5193,17.4896,17.497,314200.0
2009-08-14 14:10:00,23.55,23.59,23.54,23.55,731700.0,17.4896,17.5193,17.4822,17.4896,731700.0
2009-08-14 14:20:00,23.55,23.57,23.54,23.55,623700.0,17.4896,17.5045,17.4822,17.4896,623700.0
2009-08-14 14:30:00,23.55,23.57,23.54,23.55,462200.0,17.4896,17.5045,17.4822,17.4896,462200.0
2009-08-14 14:40:00,23.56,23.59,23.54,23.58,736900.0,17.497,17.5193,17.4822,17.5119,736900.0
2009-08-14 14:50:00,23.57,23.58,23.54,23.55,473400.0,17.5045,17.5119,17.4822,17.4896,473400.0
2009-08-14 15:00:00,23.55,23.57,23.54,23.56,471800.0,17.4896,17.5045,17.4822,17.497,471800.0
2009-08-14 15:10:00,23.57,23.57,23.53,23.55,540700.0,17.5045,17.5045,17.4748,17.4896,540700.0
2009-08-14 15:20:00,23.55,23.56,23.51,23.53,708900.0,17.4896,17.497,17.4599,17.4748,708900.0
2009-08-14 15:30:00,23.52,23.59,23.52,23.58,752300.0,17.4673,17.5193,17.4673,17.5119,752300.0
2009-08-14 15:40:00,23.58,23.66,23.56,23.62,1822200.0,17.5119,17.5713,17.497,17.5416,1822200.0
2009-08-14 15:50:00,23.63,23.71,23.61,23.71,2866900.0,17.549,17.6084,17.5342,17.6084,2866900.0
2009-08-17 09:30:00,23.32,23.6,23.29,23.37,2596400.0,17.3188,17.5267,17.2965,17.3559,2596400.0
2009-08-17 09:40:00,23.37,23.47,23.31,23.41,1433000.0,17.3559,17.4302,17.3114,17.3856,1433000.0
2009-08-17 09:50:00,23.41,23.49,23.39,23.44,1957600.0,17.3856,17.4451,17.3708,17.4079,1957600.0
2009-08-17 10:00:00,23.44,23.45,23.37,23.4,1383500.0,17.4079,17.4153,17.3559,17.3782,1383500.0
2009-08-17 10:10:00,23.41,23.41,23.35,23.37,1026000.0,17.3856,17.3856,17.3411,17.3559,1026000.0
2009-08-17 10:20:00,23.37,23.39,23.34,23.35,751000.0,17.3559,17.3708,17.3337,17.3411,751000.0
2009-08-17 10:30:00,23.35,23.37,23.32,23.35,1320600.0,17.3411,17.3559,17.3188,17.3411,1320600.0
2009-08-17 10:40:00,23.33,23.36,23.32,23.34,967700.0,17.3262,17.3485,17.3188,17.3337,967700.0
2009-08-17 10:50:00,23.34,23.36,23.33,23.34,784500.0,17.3337,17.3485,17.3262,17.3337,784500.0
2009-08-17 11:00:00,23.34,23.35,23.31,23.32,1020700.0,17.3337,17.3411,17.3114,17.3188,1020700.0
2009-08-17 11:10:00,23.32,23.32,23.27,23.29,919100.0,17.3188,17.3188,17.2817,17.2965,919100.0
2009-08-17 11:20:00,23.29,23.37,23.29,23.37,705100.0,17.2965,17.3559,17.2965,17.3559,705100.0
2009-08-17 11:30:00,23.36,23.38,23.33,23.33,421500.0,17.3485,17.3634,17.3262,17.3262,421500.0
2009-08-17 11:40:00,23.34,23.36,23.31,23.36,424700.0,17.3337,17.3485,17.3114,17.3485,424700.0
2009-08-17 11:50:00,23.35,23.38,23.34,23.34,508700.0,17.3411,17.3634,17.3337,17.3337,508700.0
2009-08-17 12:00:00,23.34,23.38,23.33,23.36,1107800.0,17.3337,17.3634,17.3262,17.3485,1107800.0
2009-08-17 12:10:00,23.36,23.38,23.35,23.35,476900.0,17.3485,17.3634,17.3411,17.3411,476900.0
2009-08-17 12:20:00,23.35,23.36,23.35,23.35,170200.0,17.3411,17.3485,17.3411,17.3411,170200.0
2009-08-17 12:30:00,23.35,23.36,23.35,23.35,224200.0,17.3411,17.3485,17.3411,17.3411,224200.0
2009-08-17 12:40:00,23.35,23.36,23.33,23.33,272000.0,17.3411,17.3485,17.3262,17.3262,272000.0
2009-08-17 12:50:00,23.33,23.35,23.33,23.34,355800.0,17.3262,17.3411,17.3262,17.3337,355800.0
2009-08-17 13:00:00,23.34,23.35,23.3,23.32,560700.0,17.3337,17.3411,17.3039,17.3188,560700.0
2009-08-17 13:10:00,23.33,23.33,23.3,23.3,312000.0,17.3262,17.3262,17.3039,17.3039,312000.0
2009-08-17 13:20:00,23.31,23.31,23.29,23.3,686000.0,17.3114,17.3114,17.2965,17.3039,686000.0
2009-08-17 13:30:00,23.29,23.3,23.25,23.27,622100.0,17.2965,17.3039,17.2668,17.2817,622100.0
2009-08-17 13:40:00,23.28,23.3,23.25,23.28,710300.0,17.2891,17.3039,17.2668,17.2891,710300.0
2009-08-17 13:50:00,23.29,23.31,23.27,23.28,806700.0,17.2965,17.3114,17.2817,17.2891,806700.0
2009-08-17 14:00:00,23.29,23.31,23.26,23.29,770500.0,17.2965,17.3114,17.2742,17.2965,770500.0
2009-08-17 14:10:00,23.29,23.31,23.28,23.3,407700.0,17.2965,17.3114,17.2891,17.3039,407700.0
2009-08-17 14:20:00,23.3,23.32,23.27,23.31,693400.0,17.3039,17.3188,17.2817,17.3114,693400.0
2009-08-17 14:30:00,23.31,23.32,23.28,23.28,400000.0,17.3114,17.3188,17.2891,17.2891,400000.0
2009-08-17 14:40:00,23.28,23.29,23.24,23.25,465400.0,17.2891,17.2965,17.2594,17.2668,465400.0
2009-08-17 14:50:00,23.24,23.29,23.24,23.28,556800.0,17.2594,17.2965,17.2594,17.2891,556800.0
2009-08-17 15:00:00,23.27,23.33,23.27,23.31,862400.0,17.2817,17.3262,17.2817,17.3114,862400.0
2009-08-17 15:10:00,23.32,23.32,23.26,23.27,1218700.0,17.3188,17.3188,17.2742,17.2817,1218700.0
2009-08-17 15:20:00,23.28,23.29,23.23,23.27,766400.0,17.2891,17.2965,17.252,17.2817,766400.0
2009-08-17 15:30:00,23.26,23.3,23.26,23.29,1517800.0,17.2742,17.3039,17.2742,17.2965,1517800.0
2009-08-17 15:40:00,23.29,23.31,23.23,23.27,2159500.0,17.2965,17.3114,17.252,17.2817,2159500.0
2009-08-17 15:50:00,23.27,23.32,23.24,23.24,3469000.0,17.2817,17.3188,17.2594,17.2594,3469000.0
2009-08-18 09:30:00,23.29,23.42,23.27,23.35,2545500.0,17.3919,17.489,17.3769,17.4367,2545500.0
2009-08-18 09:40:00,23.35,23.38,23.3,23.34,1331200.0,17.4367,17.4591,17.3993,17.4292,1331200.0
2009-08-18 09:50:00,23.35,23.37,23.31,23.34,1009200.0,17.4367,17.4516,17.4068,17.4292,1009200.0
2009-08-18 10:00:00,23.34,23.39,23.32,23.37,1179600.0,17.4292,17.4666,17.4143,17.4516,1179600.0
2009-08-18 10:10:00,23.35,23.39,23.33,23.35,1232900.0,17.4367,17.4666,17.4218,17.4367,1232900.0
2009-08-18 10:20:00,23.35,23.37,23.31,23.31,824800.0,17.4367,17.4516,17.4068,17.4068,824800.0
2009-08-18 10:30:00,23.31,23.36,23.3,23.36,534500.0,17.4068,17.4442,17.3993,17.4442,534500.0
2009-08-18 10:40:00,23.36,23.36,23.31,23.34,521200.0,17.4442,17.4442,17.4068,17.4292,521200.0
2009-08-18 10:50:00,23.34,23.35,23.29,23.29,766700.0,17.4292,17.4367,17.3919,17.3919,766700.0
2009-08-18 11:00:00,23.3,23.37,23.28,23.36,799700.0,17.3993,17.4516,17.3844,17.4442,799700.0
2009-08-18 11:10:00,23.37,23.42,23.36,23.41,981900.0,17.4516,17.489,17.4442,17.4815,981900.0
2009-08-18 11:20:00,23.42,23.42,23.4,23.4,338400.0,17.489,17.489,17.474,17.474,338400.0
2009-08-18 11:30:00,23.41,23.5,23.4,23.47,1013900.0,17.4815,17.5487,17.474,17.5263,1013900.0
2009-08-18 11:40:00,23.47,23.47,23.4,23.41,441200.0,17.5263,17.5263,17.474,17.4815,441200.0
2009-08-18 11:50:00,23.4,23.42,23.37,23.37,538000.0,17.474,17.489,17.4516,17.4516,538000.0
2009-08-18 12:00:00,23.38,23.4,23.36,23.36,762800.0,17.4591,17.474,17.4442,17.4442,762800.0
2009-08-18 12:10:00,23.36,23.37,23.35,23.36,339600.0,17.4442,17.4516,17.4367,17.4442,339600.0
2009-08-18 12:20:00,23.36,23.39,23.36,23.38,200900.0,17.4442,17.4666,17.4442,17.4591,200900.0
2009-08-18 12:30:00,23.39,23.42,23.38,23.41,405100.0,17.4666,17.489,17.4591,17.4815,405100.0
2009-08-18 12:40:00,23.41,23.5,23.4,23.49,973500.0,17.4815,17.5487,17.474,17.5412,973500.0
2009-08-18 12:50:00,23.49,23.52,23.48,23.49,829200.0,17.5412,17.5636,17.5338,17.5412,829200.0
2009-08-18 13:00:00,23.48,23.54,23.47,23.52,1198100.0,17.5338,17.5786,17.5263,17.5636,1198100.0
2009-08-18 13:10:00,23.52,23.53,23.48,23.52,875100.0,17.5636,17.5711,17.5338,17.5636,875100.0
2009-08-18 13:20:00,23.53,23.57,23.52,23.57,555300.0,17.5711,17.601,17.5636,17.601,555300.0
2009-08-18 13:30:00,23.57,23.6,23.53,23.55,1239900.0,17.601,17.6234,17.5711,17.586,1239900.0
2009-08-18 13:40:00,23.55,23.57,23.54,23.57,396700.0,17.586,17.601,17.5786,17.601,396700.0
2009-08-18 13:50:00,23.57,23.59,23.56,23.56,402400.0,17.601,17.6159,17.5935,17.5935,402400.0
2009-08-18 14:00:00,23.57,23.6,23.56,23.58,678200.0,17.601,17.6234,17.5935,17.6084,678200.0
2009-08-18 14:10:00,23.58,23.62,23.57,23.62,657500.0,17.6084,17.6383,17.601,17.6383,657500.0
2009-08-18 14:20:00,23.61,23.64,23.58,23.63,758000.0,17.6308,17.6532,17.6084,17.6458,758000.0
2009-08-18 14:30:00,23.63,23.65,23.58,23.61,822900.0,17.6458,17.6607,17.6084,17.6308,822900.0
2009-08-18 14:40:00,23.6,23.61,23.58,23.59,550100.0,17.6234,17.6308,17.6084,17.6159,550100.0
2009-08-18 14:50:00,23.59,23.61,23.58,23.6,499100.0,17.6159,17.6308,17.6084,17.6234,499100.0
2009-08-18 15:00:00,23.59,23.62,23.58,23.59,966300.0,17.6159,17.6383,17.6084,17.6159,966300.0
2009-08-18 15:10:00,23.6,23.65,23.59,23.63,1006900.0,17.6234,17.6607,17.6159,17.6458,1006900.0
2009-08-18 15:20:00,23.63,23.64,23.58,23.59,433200.0,17.6458,17.6532,17.6084,17.6159,433200.0
2009-08-18 15:30:00,23.6,23.61,23.57,23.57,974400.0,17.6234,17.6308,17.601,17.601,974400.0
2009-08-18 15:40:00,23.58,23.62,23.57,23.6,1846600.0,17.6084,17.6383,17.601,17.6234,1846600.0
2009-08-18 15:50:00,23.61,23.63,23.53,23.58,3506300.0,17.6308,17.6458,17.5711,17.6084,3506300.0
2009-08-19 09:30:00,23.27,23.35,23.25,23.27,2434100.0,17.3769,17.4367,17.362,17.3769,2434100.0
2009-08-19 09:40:00,23.27,23.36,23.26,23.29,2363700.0,17.3769,17.4442,17.3695,17.3919,2363700.0
2009-08-19 09:50:00,23.29,23.39,23.28,23.35,1461000.0,17.3919,17.4666,17.3844,17.4367,1461000.0
2009-08-19 10:00:00,23.36,23.49,23.35,23.42,1154400.0,17.4442,17.5412,17.4367,17.489,1154400.0
2009-08-19 10:10:00,23.43,23.44,23.38,23.41,1147800.0,17.4964,17.5039,17.4591,17.4815,1147800.0
2009-08-19 10:20:00,23.4,23.41,23.31,23.33,1316900.0,17.474,17.4815,17.4068,17.4218,1316900.0
2009-08-19 10:30:00,23.34,23.36,23.3,23.33,1507400.0,17.4292,17.4442,17.3993,17.4218,1507400.0
2009-08-19 10:40:00,23.34,23.35,23.31,23.32,891000.0,17.4292,17.4367,17.4068,17.4143,891000.0
2009-08-19 10:50:00,23.32,23.33,23.28,23.31,972700.0,17.4143,17.4218,17.3844,17.4068,972700.0
2009-08-19 11:00:00,23.31,23.36,23.29,23.32,1010700.0,17.4068,17.4442,17.3919,17.4143,1010700.0
2009-08-19 11:10:00,23.32,23.35,23.31,23.34,394900.0,17.4143,17.4367,17.4068,17.4292,394900.0
2009-08-19 11:20:00,23.34,23.34,23.29,23.31,656800.0,17.4292,17.4292,17.3919,17.4068,656800.0
2009-08-19 11:30:00,23.32,23.36,23.32,23.35,723100.0,17.4143,17.4442,17.4143,17.4367,723100.0
2009-08-19 11:40:00,23.35,23.4,23.34,23.4,479300.0,17.4367,17.474,17.4292,17.474,479300.0
2009-08-19 11:50:00,23.39,23.56,23.39,23.56,1617300.0,17.4666,17.5935,17.4666,17.5935,1617300.0
2009-08-19 12:00:00,23.56,23.65,23.53,23.63,1243300.0,17.5935,17.6607,17.5711,17.6458,1243300.0
2009-08-19 12:10:00,23.64,23.69,23.61,23.63,1612200.0,17.6532,17.6906,17.6308,17.6458,1612200.0
2009-08-19 12:20:00,23.63,23.66,23.61,23.65,974600.0,17.6458,17.6682,17.6308,17.6607,974600.0
2009-08-19 12:30:00,23.65,23.69,23.65,23.69,798500.0,17.6607,17.6906,17.6607,17.6906,798500.0
2009-08-19 12:40:00,23.68,23.69,23.66,23.67,357700.0,17.6831,17.6906,17.6682,17.6756,357700.0
2009-08-19 12:50:00,23.68,23.7,23.65,23.65,816900.0,17.6831,17.6981,17.6607,17.6607,816900.0
2009-08-19 13:00:00,23.66,23.7,23.65,23.69,835100.0,17.6682,17.6981,17.6607,17.6906,835100.0
2009-08-19 13:10:00,23.7,23.72,23.66,23.68,800900.0,17.6981,17.713,17.6682,17.6831,800900.0
2009-08-19 13:20:00,23.68,23.71,23.67,23.69,437400.0,17.6831,17.7055,17.6756,17.6906,437400.0
2009-08-19 13:30:00,23.69,23.69,23.63,23.67,646000.0,17.6906,17.6906,17.6458,17.6756,646000.0
2009-08-19 13:40:00,23.66,23.69,23.64,23.67,669900.0,17.6682,17.6906,17.6532,17.6756,669900.0
2009-08-19 13:50:00,23.67,23.69,23.65,23.68,362400.0,17.6756,17.6906,17.6607,17.6831,362400.0
2009-08-19 14:00:00,23.69,23.71,23.66,23.67,540500.0,17.6906,17.7055,17.6682,17.6756,540500.0
2009-08-19 14:10:00,23.67,23.69,23.63,23.65,510000.0,17.6756,17.6906,17.6458,17.6607,510000.0
2009-08-19 14:20:00,23.64,23.71,23.64,23.7,927200.0,17.6532,17.7055,17.6532,17.6981,927200.0
2009-08-19 14:30:00,23.7,23.7,23.62,23.62,639700.0,17.6981,17.6981,17.6383,17.6383,639700.0
2009-08-19 14:40:00,23.62,23.64,23.59,23.6,826400.0,17.6383,17.6532,17.6159,17.6234,826400.0
2009-08-19 14:50:00,23.6,23.67,23.59,23.66,601100.0,17.6234,17.6756,17.6159,17.6682,601100.0
2009-08-19 15:00:00,23.65,23.66,23.59,23.59,555200.0,17.6607,17.6682,17.6159,17.6159,555200.0
2009-08-19 15:10:00,23.59,23.61,23.54,23.6,931500.0,17.6159,17.6308,17.5786,17.6234,931500.0
2009-08-19 15:20:00,23.6,23.62,23.57,23.6,559000.0,17.6234,17.6383,17.601,17.6234,559000.0
2009-08-19 15:30:00,23.6,23.63,23.55,23.61,930200.0,17.6234,17.6458,17.586,17.6308,930200.0
2009-08-19 15:40:00,23.61,23.65,23.57,23.58,987900.0,17.6308,17.6607,17.601,17.6084,987900.0
2009-08-19 15:50:00,23.58,23.67,23.47,23.65,3237900.0,17.6084,17.6756,17.5263,17.6607,3237900.0
2009-08-20 09:30:00,23.6,23.85,23.54,23.81,2249400.0,17.6234,17.8101,17.5786,17.7802,2249400.0
2009-08-20 09:40:00,23.82,23.87,23.8,23.8,1274900.0,17.7877,17.825,17.7727,17.7727,1274900.0
2009-08-20 09:50:00,23.8,23.86,23.77,23.86,1117600.0,17.7727,17.8175,17.7503,17.8175,1117600.0
2009-08-20 10:00:00,23.86,23.87,23.7,23.73,1549200.0,17.8175,17.825,17.6981,17.7205,1549200.0
2009-08-20 10:10:00,23.73,23.73,23.67,23.71,1596600.0,17.7205,17.7205,17.6756,17.7055,1596600.0
2009-08-20 10:20:00,23.71,23.77,23.7,23.74,825500.0,17.7055,17.7503,17.6981,17.7279,825500.0
2009-08-20 10:30:00,23.74,23.75,23.69,23.73,841000.0,17.7279,17.7354,17.6906,17.7205,841000.0
2009-08-20 10:40:00,23.72,23.77,23.7,23.75,1047000.0,17.713,17.7503,17.6981,17.7354,1047000.0
2009-08-20 10:50:00,23.75,23.75,23.69,23.69,706200.0,17.7354,17.7354,17.6906,17.6906,706200.0
2009-08-20 11:00:00,23.69,23.72,23.68,23.7,606700.0,17.6906,17.713,17.6831,17.6981,606700.0
2009-08-20 11:10:00,23.69,23.72,23.69,23.69,773800.0,17.6906,17.713,17.6906,17.6906,773800.0
2009-08-20 11:20:00,23.69,23.71,23.68,23.69,822700.0,17.6906,17.7055,17.6831,17.6906,822700.0
2009-08-20 11:30:00,23.7,23.71,23.64,23.64,594100.0,17.6981,17.7055,17.6532,17.6532,594100.0
2009-08-20 11:40:00,23.65,23.65,23.58,23.59,940700.0,17.6607,17.6607,17.6084,17.6159,940700.0
2009-08-20 11:50:00,23.59,23.6,23.54,23.56,971500.0,17.6159,17.6234,17.5786,17.5935,971500.0
2009-08-20 12:00:00,23.55,23.65,23.55,23.64,594900.0,17.586,17.6607,17.586,17.6532,594900.0
2009-08-20 12:10:00,23.65,23.66,23.62,23.66,565000.0,17.6607,17.6682,17.6383,17.6682,565000.0
2009-08-20 12:20:00,23.66,23.69,23.64,23.68,677900.0,17.6682,17.6906,17.6532,17.6831,677900.0
2009-08-20 12:30:00,23.69,23.7,23.67,23.7,407500.0,17.6906,17.6981,17.6756,17.6981,407500.0
2009-08-20 12:40:00,23.7,23.72,23.67,23.7,606100.0,17.6981,17.713,17.6756,17.6981,606100.0
2009-08-20 12:50:00,23.71,23.73,23.7,23.71,478200.0,17.7055,17.7205,17.6981,17.7055,478200.0
2009-08-20 13:00:00,23.71,23.72,23.69,23.69,331300.0,17.7055,17.713,17.6906,17.6906,331300.0
2009-08-20 13:10:00,23.69,23.7,23.68,23.69,213600.0,17.6906,17.6981,17.6831,17.6906,213600.0
2009-08-20 13:20:00,23.68,23.74,23.68,23.73,654700.0,17.6831,17.7279,17.6831,17.7205,654700.0
2009-08-20 13:30:00,23.74,23.74,23.71,23.72,528600.0,17.7279,17.7279,17.7055,17.713,528600.0
2009-08-20 13:40:00,23.72,23.72,23.68,23.69,571000.0,17.713,17.713,17.6831,17.6906,571000.0
2009-08-20 13:50:00,23.7,23.71,23.67,23.7,418500.0,17.6981,17.7055,17.6756,17.6981,418500.0
2009-08-20 14:00:00,23.71,23.73,23.7,23.73,364600.0,17.7055,17.7205,17.6981,17.7205,364600.0
2009-08-20 14:10:00,23.72,23.73,23.72,23.72,182300.0,17.713,17.7205,17.713,17.713,182300.0
2009-08-20 14:20:00,23.72,23.73,23.68,23.7,574000.0,17.713,17.7205,17.6831,17.6981,574000.0
2009-08-20 14:30:00,23.69,23.71,23.65,23.68,773500.0,17.6906,17.7055,17.6607,17.6831,773500.0
2009-08-20 14:40:00,23.68,23.69,23.63,23.64,465400.0,17.6831,17.6906,17.6458,17.6532,465400.0
2009-08-20 14:50:00,23.64,23.67,23.63,23.64,588800.0,17.6532,17.6756,17.6458,17.6532,588800.0
2009-08-20 15:00:00,23.65,23.74,23.64,23.73,1360700.0,17.6607,17.7279,17.6532,17.7205,1360700.0
2009-08-20 15:10:00,23.73,23.73,23.68,23.69,676300.0,17.7205,17.7205,17.6831,17.6906,676300.0
2009-08-20 15:20:00,23.69,23.71,23.67,23.67,1089900.0,17.6906,17.7055,17.6756,17.6756,1089900.0
2009-08-20 15:30:00,23.68,23.72,23.67,23.69,1572000.0,17.6831,17.713,17.6756,17.6906,1572000.0
2009-08-20 15:40:00,23.69,23.71,23.66,23.66,1719700.0,17.6906,17.7055,17.6682,17.6682,1719700.0
2009-08-20 15:50:00,23.66,23.7,23.65,23.68,2932600.0,17.6682,17.6981,17.6607,17.6831,2932600.0
2009-08-21 09:30:00,23.93,23.93,23.8,23.81,10098000.0,17.8698,17.8698,17.7727,17.7802,10098000.0
2009-08-21 09:40:00,23.81,23.83,23.77,23.78,1355500.0,17.7802,17.7951,17.7503,17.7578,1355500.0
2009-08-21 09:50:00,23.78,23.85,23.77,23.84,1111100.0,17.7578,17.8101,17.7503,17.8026,1111100.0
2009-08-21 10:00:00,23.85,24.0,23.85,23.95,3312500.0,17.8101,17.9221,17.8101,17.8847,3312500.0
2009-08-21 10:10:00,23.95,24.1,23.95,24.04,2500900.0,17.8847,17.9968,17.8847,17.9519,2500900.0
2009-08-21 10:20:00,24.04,24.06,24.0,24.0,1155500.0,17.9519,17.9669,17.9221,17.9221,1155500.0
2009-08-21 10:30:00,24.0,24.05,23.98,24.05,1431400.0,17.9221,17.9594,17.9071,17.9594,1431400.0
2009-08-21 10:40:00,24.04,24.05,24.0,24.0,732800.0,17.9519,17.9594,17.9221,17.9221,732800.0
2009-08-21 10:50:00,24.0,24.03,24.0,24.01,740000.0,17.9221,17.9445,17.9221,17.9295,740000.0
2009-08-21 11:00:00,24.01,24.04,24.01,24.03,662300.0,17.9295,17.9519,17.9295,17.9445,662300.0
2009-08-21 11:10:00,24.04,24.04,24.0,24.0,563800.0,17.9519,17.9519,17.9221,17.9221,563800.0
2009-08-21 11:20:00,24.0,24.04,24.0,24.02,751000.0,17.9221,17.9519,17.9221,17.937,751000.0
2009-08-21 11:30:00,24.03,24.05,24.02,24.02,487200.0,17.9445,17.9594,17.937,17.937,487200.0
2009-08-21 11:40:00,24.02,24.05,24.02,24.04,720400.0,17.937,17.9594,17.937,17.9519,720400.0
2009-08-21 11:50:00,24.05,24.05,24.0,24.01,518500.0,17.9594,17.9594,17.9221,17.9295,518500.0
2009-08-21 12:00:00,24.01,24.03,23.98,24.01,1152900.0,17.9295,17.9445,17.9071,17.9295,1152900.0
2009-08-21 12:10:00,24.01,24.01,23.99,23.99,338200.0,17.9295,17.9295,17.9146,17.9146,338200.0
2009-08-21 12:20:00,23.99,24.0,23.98,24.0,412600.0,17.9146,17.9221,17.9071,17.9221,412600.0
2009-08-21 12:30:00,23.99,24.0,23.96,23.96,343500.0,17.9146,17.9221,17.8922,17.8922,343500.0
2009-08-21 12:40:00,23.96,24.04,23.96,24.04,913700.0,17.8922,17.9519,17.8922,17.9519,913700.0
2009-08-21 12:50:00,24.03,24.06,24.03,24.03,1053200.0,17.9445,17.9669,17.9445,17.9445,1053200.0
2009-08-21 13:00:00,24.03,24.05,24.02,24.05,522700.0,17.9445,17.9594,17.937,17.9594,522700.0
2009-08-21 13:10:00,24.04,24.07,24.04,24.07,564600.0,17.9519,17.9743,17.9519,17.9743,564600.0
2009-08-21 13:20:00,24.06,24.09,24.06,24.07,587400.0,17.9669,17.9893,17.9669,17.9743,587400.0
2009-08-21 13:30:00,24.07,24.08,24.07,24.07,302100.0,17.9743,17.9818,17.9743,17.9743,302100.0
2009-08-21 13:40:00,24.07,24.1,24.07,24.09,1339300.0,17.9743,17.9968,17.9743,17.9893,1339300.0
2009-08-21 13:50:00,24.09,24.13,24.09,24.13,809600.0,17.9893,18.0192,17.9893,18.0192,809600.0
2009-08-21 14:00:00,24.13,24.14,24.11,24.13,840000.0,18.0192,18.0266,18.0042,18.0192,840000.0
2009-08-21 14:10:00,24.13,24.19,24.13,24.15,1664900.0,18.0192,18.064,18.0192,18.0341,1664900.0
2009-08-21 14:20:00,24.15,24.19,24.15,24.17,1660100.0,18.0341,18.064,18.0341,18.049,1660100.0
2009-08-21 14:30:00,24.17,24.24,24.17,24.24,1309100.0,18.049,18.1013,18.049,18.1013,1309100.0
2009-08-21 14:40:00,24.23,24.28,24.23,24.27,2435800.0,18.0938,18.1312,18.0938,18.1237,2435800.0
2009-08-21 14:50:00,24.26,24.29,24.25,24.28,1089200.0,18.1162,18.1386,18.1088,18.1312,1089200.0
2009-08-21 15:00:00,24.29,24.33,24.26,24.29,2105000.0,18.1386,18.1685,18.1162,18.1386,2105000.0
2009-08-21 15:10:00,24.29,24.42,24.29,24.41,5087200.0,18.1386,18.2357,18.1386,18.2282,5087200.0
2009-08-21 15:20:00,24.41,24.42,24.38,24.39,1649700.0,18.2282,18.2357,18.2058,18.2133,1649700.0
2009-08-21 15:30:00,24.39,24.4,24.36,24.4,2705100.0,18.2133,18.2208,18.1909,18.2208,2705100.0
2009-08-21 15:40:00,24.39,24.41,24.37,24.39,3044400.0,18.2133,18.2282,18.1984,18.2133,3044400.0
2009-08-21 15:50:00,24.4,24.42,24.37,24.41,5647300.0,18.2208,18.2357,18.1984,18.2282,5647300.0
2009-08-24 09:30:00,24.41,24.49,24.28,24.48,3031700.0,18.2282,18.288,18.1312,18.2805,3031700.0
2009-08-24 09:40:00,24.48,24.6,24.47,24.5,2586900.0,18.2805,18.3701,18.273,18.2955,2586900.0
2009-08-24 09:50:00,24.5,24.56,24.47,24.53,2078300.0,18.2955,18.3403,18.273,18.3179,2078300.0
2009-08-24 10:00:00,24.53,24.68,24.51,24.62,1727000.0,18.3179,18.4299,18.3029,18.3851,1727000.0
2009-08-24 10:10:00,24.63,24.67,24.58,24.6,1334300.0,18.3925,18.4224,18.3552,18.3701,1334300.0
2009-08-24 10:20:00,24.6,24.68,24.6,24.66,1541500.0,18.3701,18.4299,18.3701,18.4149,1541500.0
2009-08-24 10:30:00,24.66,24.66,24.61,24.66,2662900.0,18.4149,18.4149,18.3776,18.4149,2662900.0
2009-08-24 10:40:00,24.65,24.67,24.65,24.65,312300.0,18.4075,18.4224,18.4075,18.4075,312300.0
2009-08-24 10:50:00,24.65,24.66,24.61,24.64,1474500.0,18.4075,18.4149,18.3776,18.4,1474500.0
2009-08-24 11:00:00,24.65,24.66,24.64,24.65,493200.0,18.4075,18.4149,18.4,18.4075,493200.0
2009-08-24 11:10:00,24.65,24.66,24.65,24.65,695900.0,18.4075,18.4149,18.4075,18.4075,695900.0
2009-08-24 11:20:00,24.66,24.68,24.6,24.66,910500.0,18.4149,18.4299,18.3701,18.4149,910500.0
2009-08-24 11:30:00,24.66,24.66,24.62,24.64,1067900.0,18.4149,18.4149,18.3851,18.4,1067900.0
2009-08-24 11:40:00,24.63,24.64,24.62,24.63,455800.0,18.3925,18.4,18.3851,18.3925,455800.0
2009-08-24 11:50:00,24.63,24.66,24.63,24.64,616800.0,18.3925,18.4149,18.3925,18.4,616800.0
2009-08-24 12:00:00,24.64,24.66,24.63,24.66,1121500.0,18.4,18.4149,18.3925,18.4149,1121500.0
2009-08-24 12:10:00,24.65,24.67,24.63,24.67,354100.0,18.4075,18.4224,18.3925,18.4224,354100.0
2009-08-24 12:20:00,24.67,24.67,24.65,24.65,371000.0,18.4224,18.4224,18.4075,18.4075,371000.0
2009-08-24 12:30:00,24.65,24.69,24.64,24.67,1271800.0,18.4075,18.4373,18.4,18.4224,1271800.0
2009-08-24 12:40:00,24.67,24.69,24.65,24.67,880100.0,18.4224,18.4373,18.4075,18.4224,880100.0
2009-08-24 12:50:00,24.67,24.68,24.65,24.65,627100.0,18.4224,18.4299,18.4075,18.4075,627100.0
2009-08-24 13:00:00,24.65,24.67,24.52,24.52,2038600.0,18.4075,18.4224,18.3104,18.3104,2038600.0
2009-08-24 13:10:00,24.53,24.59,24.51,24.54,2032900.0,18.3179,18.3627,18.3029,18.3253,2032900.0
2009-08-24 13:20:00,24.54,24.59,24.51,24.54,1390300.0,18.3253,18.3627,18.3029,18.3253,1390300.0
2009-08-24 13:30:00,24.54,24.64,24.52,24.63,1600800.0,18.3253,18.4,18.3104,18.3925,1600800.0
2009-08-24 13:40:00,24.62,24.66,24.6,24.66,494200.0,18.3851,18.4149,18.3701,18.4149,494200.0
2009-08-24 13:50:00,24.65,24.66,24.61,24.64,545500.0,18.4075,18.4149,18.3776,18.4,545500.0
2009-08-24 14:00:00,24.64,24.65,24.61,24.63,325200.0,18.4,18.4075,18.3776,18.3925,325200.0
2009-08-24 14:10:00,24.63,24.65,24.61,24.62,533700.0,18.3925,18.4075,18.3776,18.3851,533700.0
2009-08-24 14:20:00,24.61,24.62,24.58,24.58,445900.0,18.3776,18.3851,18.3552,18.3552,445900.0
2009-08-24 14:30:00,24.58,24.6,24.5,24.58,1542600.0,18.3552,18.3701,18.2955,18.3552,1542600.0
2009-08-24 14:40:00,24.58,24.61,24.54,24.57,768100.0,18.3552,18.3776,18.3253,18.3477,768100.0
2009-08-24 14:50:00,24.57,24.6,24.55,24.56,429100.0,18.3477,18.3701,18.3328,18.3403,429100.0
2009-08-24 15:00:00,24.56,24.57,24.51,24.53,879000.0,18.3403,18.3477,18.3029,18.3179,879000.0
2009-08-24 15:10:00,24.52,24.53,24.49,24.5,1335800.0,18.3104,18.3179,18.288,18.2955,1335800.0
2009-08-24 15:20:00,24.5,24.65,24.5,24.61,1711000.0,18.2955,18.4075,18.2955,18.3776,1711000.0
2009-08-24 15:30:00,24.61,24.68,24.59,24.59,2086700.0,18.3776,18.4299,18.3627,18.3627,2086700.0
2009-08-24 15:40:00,24.6,24.67,24.59,24.67,3531700.0,18.3701,18.4224,18.3627,18.4224,3531700.0
2009-08-24 15:50:00,24.67,24.68,24.61,24.66,3904200.0,18.4224,18.4299,18.3776,18.4149,3904200.0
2009-08-25 09:30:00,24.6,24.7,24.5,24.54,2802800.0,18.3701,18.4448,18.2955,18.3253,2802800.0
2009-08-25 09:40:00,24.54,24.65,24.53,24.59,1509700.0,18.3253,18.4075,18.3179,18.3627,1509700.0
2009-08-25 09:50:00,24.59,24.69,24.59,24.68,1266600.0,18.3627,18.4373,18.3627,18.4299,1266600.0
2009-08-25 10:00:00,24.69,24.82,24.67,24.74,2486600.0,18.4373,18.5344,18.4224,18.4747,2486600.0
2009-08-25 10:10:00,24.75,24.78,24.6,24.62,1755200.0,18.4821,18.5045,18.3701,18.3851,1755200.0
2009-08-25 10:20:00,24.63,24.67,24.6,24.62,1137000.0,18.3925,18.4224,18.3701,18.3851,1137000.0
2009-08-25 10:30:00,24.62,24.66,24.61,24.62,876700.0,18.3851,18.4149,18.3776,18.3851,876700.0
2009-08-25 10:40:00,24.63,24.68,24.62,24.64,788800.0,18.3925,18.4299,18.3851,18.4,788800.0
2009-08-25 10:50:00,24.64,24.66,24.61,24.63,866700.0,18.4,18.4149,18.3776,18.3925,866700.0
2009-08-25 11:00:00,24.64,24.67,24.63,24.66,411000.0,18.4,18.4224,18.3925,18.4149,411000.0
2009-08-25 11:10:00,24.67,24.69,24.64,24.68,380000.0,18.4224,18.4373,18.4,18.4299,380000.0
2009-08-25 11:20:00,24.68,24.71,24.67,24.7,767300.0,18.4299,18.4523,18.4224,18.4448,767300.0
2009-08-25 11:30:00,24.69,24.73,24.68,24.73,701300.0,18.4373,18.4672,18.4299,18.4672,701300.0
2009-08-25 11:40:00,24.72,24.74,24.68,24.69,755700.0,18.4597,18.4747,18.4299,18.4373,755700.0
2009-08-25 11:50:00,24.68,24.69,24.66,24.68,466000.0,18.4299,18.4373,18.4149,18.4299,466000.0
2009-08-25 12:00:00,24.68,24.72,24.67,24.71,503800.0,18.4299,18.4597,18.4224,18.4523,503800.0
2009-08-25 12:10:00,24.71,24.73,24.68,24.68,431100.0,18.4523,18.4672,18.4299,18.4299,431100.0
2009-08-25 12:20:00,24.68,24.75,24.67,24.75,569500.0,18.4299,18.4821,18.4224,18.4821,569500.0
2009-08-25 12:30:00,24.74,24.78,24.74,24.77,954300.0,18.4747,18.5045,18.4747,18.4971,954300.0
2009-08-25 12:40:00,24.78,24.79,24.77,24.78,412200.0,18.5045,18.512,18.4971,18.5045,412200.0
2009-08-25 12:50:00,24.77,24.77,24.64,24.64,1255100.0,18.4971,18.4971,18.4,18.4,1255100.0
2009-08-25 13:00:00,24.64,24.67,24.6,24.61,935200.0,18.4,18.4224,18.3701,18.3776,935200.0
2009-08-25 13:10:00,24.6,24.64,24.58,24.63,845900.0,18.3701,18.4,18.3552,18.3925,845900.0
2009-08-25 13:20:00,24.62,24.63,24.54,24.57,1671400.0,18.3851,18.3925,18.3253,18.3477,1671400.0
2009-08-25 13:30:00,24.56,24.6,24.53,24.6,511900.0,18.3403,18.3701,18.3179,18.3701,511900.0
2009-08-25 13:40:00,24.59,24.6,24.55,24.55,298400.0,18.3627,18.3701,18.3328,18.3328,298400.0
2009-08-25 13:50:00,24.55,24.6,24.53,24.59,657300.0,18.3328,18.3701,18.3179,18.3627,657300.0
2009-08-25 14:00:00,24.58,24.6,24.57,24.59,383700.0,18.3552,18.3701,18.3477,18.3627,383700.0
2009-08-25 14:10:00,24.59,24.61,24.56,24.59,540000.0,18.3627,18.3776,18.3403,18.3627,540000.0
2009-08-25 14:20:00,24.59,24.6,24.56,24.57,540200.0,18.3627,18.3701,18.3403,18.3477,540200.0
2009-08-25 14:30:00,24.56,24.58,24.47,24.47,819300.0,18.3403,18.3552,18.273,18.273,819300.0
2009-08-25 14:40:00,24.47,24.52,24.46,24.5,1135200.0,18.273,18.3104,18.2656,18.2955,1135200.0
2009-08-25 14:50:00,24.49,24.55,24.48,24.54,624200.0,18.288,18.3328,18.2805,18.3253,624200.0
2009-08-25 15:00:00,24.54,24.58,24.52,24.54,528600.0,18.3253,18.3552,18.3104,18.3253,528600.0
2009-08-25 15:10:00,24.53,24.58,24.53,24.57,439600.0,18.3179,18.3552,18.3179,18.3477,439600.0
2009-08-25 15:20:00,24.57,24.65,24.57,24.63,2058100.0,18.3477,18.4075,18.3477,18.3925,2058100.0
2009-08-25 15:30:00,24.62,24.67,24.55,24.67,1982400.0,18.3851,18.4224,18.3328,18.4224,1982400.0
2009-08-25 15:40:00,24.67,24.68,24.6,24.63,1475200.0,18.4224,18.4299,18.3701,18.3925,1475200.0
2009-08-25 15:50:00,24.63,24.7,24.6,24.64,3081000.0,18.3925,18.4448,18.3701,18.4,3081000.0
2009-08-26 09:30:00,24.59,24.63,24.48,24.6,2226100.0,18.3627,18.3925,18.2805,18.3701,2226100.0
2009-08-26 09:40:00,24.59,24.61,24.47,24.55,1711000.0,18.3627,18.3776,18.273,18.3328,1711000.0
2009-08-26 09:50:00,24.56,24.6,24.49,24.58,1341100.0,18.3403,18.3701,18.288,18.3552,1341100.0
2009-08-26 10:00:00,24.58,24.69,24.57,24.65,1444600.0,18.3552,18.4373,18.3477,18.4075,1444600.0
2009-08-26 10:10:00,24.65,24.75,24.63,24.69,1126700.0,18.4075,18.4821,18.3925,18.4373,1126700.0
2009-08-26 10:20:00,24.69,24.74,24.59,24.6,1703800.0,18.4373,18.4747,18.3627,18.3701,1703800.0
2009-08-26 10:30:00,24.61,24.67,24.58,24.63,926000.0,18.3776,18.4224,18.3552,18.3925,926000.0
2009-08-26 10:40:00,24.6,24.63,24.55,24.56,809800.0,18.3701,18.3925,18.3328,18.3403,809800.0
2009-08-26 10:50:00,24.57,24.6,24.55,24.56,1043000.0,18.3477,18.3701,18.3328,18.3403,1043000.0
2009-08-26 11:00:00,24.57,24.58,24.49,24.51,1401400.0,18.3477,18.3552,18.288,18.3029,1401400.0
2009-08-26 11:10:00,24.52,24.58,24.51,24.55,1165000.0,18.3104,18.3552,18.3029,18.3328,1165000.0
2009-08-26 11:20:00,24.54,24.56,24.5,24.52,1230600.0,18.3253,18.3403,18.2955,18.3104,1230600.0
2009-08-26 11:30:00,24.52,24.54,24.47,24.51,811800.0,18.3104,18.3253,18.273,18.3029,811800.0
2009-08-26 11:40:00,24.51,24.53,24.5,24.51,318500.0,18.3029,18.3179,18.2955,18.3029,318500.0
2009-08-26 11:50:00,24.51,24.54,24.5,24.5,527800.0,18.3029,18.3253,18.2955,18.2955,527800.0
2009-08-26 12:00:00,24.5,24.51,24.48,24.5,525400.0,18.2955,18.3029,18.2805,18.2955,525400.0
2009-08-26 12:10:00,24.5,24.55,24.49,24.53,377000.0,18.2955,18.3328,18.288,18.3179,377000.0
2009-08-26 12:20:00,24.54,24.55,24.5,24.51,399900.0,18.3253,18.3328,18.2955,18.3029,399900.0
2009-08-26 12:30:00,24.51,24.64,24.5,24.51,519500.0,18.3029,18.4,18.2955,18.3029,519500.0
2009-08-26 12:40:00,24.5,24.51,24.5,24.5,316800.0,18.2955,18.3029,18.2955,18.2955,316800.0
2009-08-26 12:50:00,24.51,24.53,24.49,24.52,497600.0,18.3029,18.3179,18.288,18.3104,497600.0
2009-08-26 13:00:00,24.51,24.53,24.49,24.49,309300.0,18.3029,18.3179,18.288,18.288,309300.0
2009-08-26 13:10:00,24.49,24.51,24.48,24.49,690600.0,18.288,18.3029,18.2805,18.288,690600.0
2009-08-26 13:20:00,24.49,24.52,24.49,24.5,291600.0,18.288,18.3104,18.288,18.2955,291600.0
2009-08-26 13:30:00,24.5,24.54,24.49,24.52,438400.0,18.2955,18.3253,18.288,18.3104,438400.0
2009-08-26 13:40:00,24.53,24.53,24.5,24.51,631500.0,18.3179,18.3179,18.2955,18.3029,631500.0
2009-08-26 13:50:00,24.51,24.58,24.49,24.58,977200.0,18.3029,18.3552,18.288,18.3552,977200.0
2009-08-26 14:00:00,24.58,24.59,24.52,24.54,624000.0,18.3552,18.3627,18.3104,18.3253,624000.0
2009-08-26 14:10:00,24.54,24.56,24.53,24.56,364000.0,18.3253,18.3403,18.3179,18.3403,364000.0
2009-08-26 14:20:00,24.56,24.58,24.51,24.52,657700.0,18.3403,18.3552,18.3029,18.3104,657700.0
2009-08-26 14:30:00,24.51,24.55,24.5,24.52,443900.0,18.3029,18.3328,18.2955,18.3104,443900.0
2009-08-26 14:40:00,24.51,24.58,24.51,24.54,639500.0,18.3029,18.3552,18.3029,18.3253,639500.0
2009-08-26 14:50:00,24.55,24.55,24.42,24.44,962400.0,18.3328,18.3328,18.2357,18.2506,962400.0
2009-08-26 15:00:00,24.44,24.48,24.42,24.43,748500.0,18.2506,18.2805,18.2357,18.2432,748500.0
2009-08-26 15:10:00,24.43,24.48,24.42,24.46,781300.0,18.2432,18.2805,18.2357,18.2656,781300.0
2009-08-26 15:20:00,24.45,24.51,24.44,24.44,946400.0,18.2581,18.3029,18.2506,18.2506,946400.0
2009-08-26 15:30:00,24.44,24.5,24.43,24.47,900900.0,18.2506,18.2955,18.2432,18.273,900900.0
2009-08-26 15:40:00,24.46,24.5,24.44,24.46,1718700.0,18.2656,18.2955,18.2506,18.2656,1718700.0
2009-08-26 15:50:00,24.46,24.55,24.46,24.54,2826300.0,18.2656,18.3328,18.2656,18.3253,2826300.0
2009-08-27 09:30:00,24.41,24.58,24.4,24.54,2135400.0,18.2282,18.3552,18.2208,18.3253,2135400.0
2009-08-27 09:40:00,24.54,24.54,24.42,24.48,1384000.0,18.3253,18.3253,18.2357,18.2805,1384000.0
2009-08-27 09:50:00,24.47,24.49,24.42,24.43,1286200.0,18.273,18.288,18.2357,18.2432,1286200.0
2009-08-27 10:00:00,24.43,24.43,24.33,24.35,1834700.0,18.2432,18.2432,18.1685,18.1834,1834700.0
2009-08-27 10:10:00,24.35,24.4,24.34,24.37,836100.0,18.1834,18.2208,18.176,18.1984,836100.0
2009-08-27 10:20:00,24.37,24.4,24.36,24.4,703200.0,18.1984,18.2208,18.1909,18.2208,703200.0
2009-08-27 10:30:00,24.41,24.43,24.38,24.4,937400.0,18.2282,18.2432,18.2058,18.2208,937400.0
2009-08-27 10:40:00,24.39,24.4,24.33,24.36,733900.0,18.2133,18.2208,18.1685,18.1909,733900.0
2009-08-27 10:50:00,24.36,24.37,24.3,24.3,630800.0,18.1909,18.1984,18.1461,18.1461,630800.0
2009-08-27 11:00:00,24.3,24.37,24.3,24.36,684800.0,18.1461,18.1984,18.1461,18.1909,684800.0
2009-08-27 11:10:00,24.37,24.39,24.34,24.34,484700.0,18.1984,18.2133,18.176,18.176,484700.0
2009-08-27 11:20:00,24.34,24.36,24.31,24.34,529400.0,18.176,18.1909,18.1536,18.176,529400.0
2009-08-27 11:30:00,24.34,24.36,24.33,24.35,597500.0,18.176,18.1909,18.1685,18.1834,597500.0
2009-08-27 11:40:00,24.36,24.37,24.32,24.37,457600.0,18.1909,18.1984,18.161,18.1984,457600.0
2009-08-27 11:50:00,24.36,24.39,24.33,24.39,687500.0,18.1909,18.2133,18.1685,18.2133,687500.0
2009-08-27 12:00:00,24.38,24.44,24.38,24.41,1282300.0,18.2058,18.2506,18.2058,18.2282,1282300.0
2009-08-27 12:10:00,24.42,24.46,24.41,24.45,337000.0,18.2357,18.2656,18.2282,18.2581,337000.0
2009-08-27 12:20:00,24.45,24.56,24.45,24.56,858800.0,18.2581,18.3403,18.2581,18.3403,858800.0
2009-08-27 12:30:00,24.56,24.59,24.54,24.56,1372200.0,18.3403,18.3627,18.3253,18.3403,1372200.0
2009-08-27 12:40:00,24.56,24.58,24.52,24.57,1116800.0,18.3403,18.3552,18.3104,18.3477,1116800.0
2009-08-27 12:50:00,24.56,24.59,24.56,24.58,582200.0,18.3403,18.3627,18.3403,18.3552,582200.0
2009-08-27 13:00:00,24.59,24.63,24.57,24.61,707300.0,18.3627,18.3925,18.3477,18.3776,707300.0
2009-08-27 13:10:00,24.6,24.62,24.59,24.61,1121800.0,18.3701,18.3851,18.3627,18.3776,1121800.0
2009-08-27 13:20:00,24.6,24.62,24.57,24.57,1013500.0,18.3701,18.3851,18.3477,18.3477,1013500.0
2009-08-27 13:30:00,24.57,24.65,24.56,24.63,1008500.0,18.3477,18.4075,18.3403,18.3925,1008500.0
2009-08-27 13:40:00,24.64,24.69,24.61,24.64,1076600.0,18.4,18.4373,18.3776,18.4,1076600.0
2009-08-27 13:50:00,24.64,24.72,24.62,24.71,1184100.0,18.4,18.4597,18.3851,18.4523,1184100.0
2009-08-27 14:00:00,24.71,24.76,24.7,24.73,1113100.0,18.4523,18.4896,18.4448,18.4672,1113100.0
2009-08-27 14:10:00,24.73,24.74,24.67,24.71,1299000.0,18.4672,18.4747,18.4224,18.4523,1299000.0
2009-08-27 14:20:00,24.72,24.77,24.72,24.72,1438800.0,18.4597,18.4971,18.4597,18.4597,1438800.0
2009-08-27 14:30:00,24.73,24.78,24.72,24.73,1370400.0,18.4672,18.5045,18.4597,18.4672,1370400.0
2009-08-27 14:40:00,24.73,24.76,24.69,24.71,1416500.0,18.4672,18.4896,18.4373,18.4523,1416500.0
2009-08-27 14:50:00,24.71,24.75,24.69,24.73,849500.0,18.4523,18.4821,18.4373,18.4672,849500.0
2009-08-27 15:00:00,24.74,24.78,24.71,24.74,862300.0,18.4747,18.5045,18.4523,18.4747,862300.0
2009-08-27 15:10:00,24.74,24.74,24.69,24.73,653000.0,18.4747,18.4747,18.4373,18.4672,653000.0
2009-08-27 15:20:00,24.72,24.73,24.63,24.64,1089000.0,18.4597,18.4672,18.3925,18.4,1089000.0
2009-08-27 15:30:00,24.65,24.69,24.62,24.68,868100.0,18.4075,18.4373,18.3851,18.4299,868100.0
2009-08-27 15:40:00,24.68,24.75,24.65,24.74,1334000.0,18.4299,18.4821,18.4075,18.4747,1334000.0
2009-08-27 15:50:00,24.73,24.75,24.67,24.7,3975200.0,18.4672,18.4821,18.4224,18.4448,3975200.0
2009-08-28 09:30:00,25.08,25.49,25.04,25.47,6102100.0,18.7286,19.0347,18.6987,19.0198,6102100.0
2009-08-28 09:40:00,25.47,25.47,25.22,25.26,3165500.0,19.0198,19.0198,18.8331,18.863,3165500.0
2009-08-28 09:50:00,25.26,25.35,25.25,25.3,2440400.0,18.863,18.9302,18.8555,18.8929,2440400.0
2009-08-28 10:00:00,25.3,25.31,25.19,25.22,2063100.0,18.8929,18.9003,18.8107,18.8331,2063100.0
2009-08-28 10:10:00,25.21,25.25,25.11,25.13,1972300.0,18.8256,18.8555,18.751,18.7659,1972300.0
2009-08-28 10:20:00,25.13,25.17,24.95,24.99,2499900.0,18.7659,18.7958,18.6315,18.6614,2499900.0
2009-08-28 10:30:00,25.0,25.0,24.89,24.98,2048300.0,18.6688,18.6688,18.5867,18.6539,2048300.0
2009-08-28 10:40:00,24.97,24.98,24.9,24.96,1037900.0,18.6464,18.6539,18.5942,18.639,1037900.0
2009-08-28 10:50:00,24.96,25.07,24.93,25.06,1929600.0,18.639,18.7211,18.6166,18.7136,1929600.0
2009-08-28 11:00:00,25.06,25.08,25.04,25.06,720300.0,18.7136,18.7286,18.6987,18.7136,720300.0
2009-08-28 11:10:00,25.05,25.06,25.0,25.0,712100.0,18.7062,18.7136,18.6688,18.6688,712100.0
2009-08-28 11:20:00,25.0,25.03,25.0,25.01,883100.0,18.6688,18.6912,18.6688,18.6763,883100.0
2009-08-28 11:30:00,25.0,25.02,25.0,25.01,469100.0,18.6688,18.6838,18.6688,18.6763,469100.0
2009-08-28 11:40:00,25.0,25.01,24.96,25.0,1119900.0,18.6688,18.6763,18.639,18.6688,1119900.0
2009-08-28 11:50:00,24.99,25.03,24.93,24.94,734400.0,18.6614,18.6912,18.6166,18.624,734400.0
2009-08-28 12:00:00,24.94,24.96,24.91,24.92,619000.0,18.624,18.639,18.6016,18.6091,619000.0
2009-08-28 12:10:00,24.93,24.96,24.76,24.76,1591800.0,18.6166,18.639,18.4896,18.4896,1591800.0
2009-08-28 12:20:00,24.76,24.77,24.71,24.72,2005200.0,18.4896,18.4971,18.4523,18.4597,2005200.0
2009-08-28 12:30:00,24.72,24.75,24.7,24.75,922000.0,18.4597,18.4821,18.4448,18.4821,922000.0
2009-08-28 12:40:00,24.75,24.77,24.72,24.76,440500.0,18.4821,18.4971,18.4597,18.4896,440500.0
2009-08-28 12:50:00,24.77,24.77,24.65,24.65,967200.0,18.4971,18.4971,18.4075,18.4075,967200.0
2009-08-28 13:00:00,24.64,24.74,24.64,24.74,823700.0,18.4,18.4747,18.4,18.4747,823700.0
2009-08-28 13:10:00,24.75,24.8,24.74,24.75,1054100.0,18.4821,18.5195,18.4747,18.4821,1054100.0
2009-08-28 13:20:00,24.76,24.83,24.76,24.76,646900.0,18.4896,18.5419,18.4896,18.4896,646900.0
2009-08-28 13:30:00,24.76,24.81,24.76,24.77,275900.0,18.4896,18.5269,18.4896,18.4971,275900.0
2009-08-28 13:40:00,24.78,24.78,24.75,24.77,351700.0,18.5045,18.5045,18.4821,18.4971,351700.0
2009-08-28 13:50:00,24.76,24.8,24.75,24.79,687900.0,18.4896,18.5195,18.4821,18.512,687900.0
2009-08-28 14:00:00,24.79,24.8,24.75,24.78,479400.0,18.512,18.5195,18.4821,18.5045,479400.0
2009-08-28 14:10:00,24.78,24.86,24.78,24.85,538300.0,18.5045,18.5643,18.5045,18.5568,538300.0
2009-08-28 14:20:00,24.86,24.86,24.77,24.83,636100.0,18.5643,18.5643,18.4971,18.5419,636100.0
2009-08-28 14:30:00,24.83,24.83,24.75,24.78,592100.0,18.5419,18.5419,18.4821,18.5045,592100.0
2009-08-28 14:40:00,24.78,24.78,24.74,24.76,582100.0,18.5045,18.5045,18.4747,18.4896,582100.0
2009-08-28 14:50:00,24.76,24.83,24.76,24.82,901800.0,18.4896,18.5419,18.4896,18.5344,901800.0
2009-08-28 15:00:00,24.82,24.85,24.81,24.81,765800.0,18.5344,18.5568,18.5269,18.5269,765800.0
2009-08-28 15:10:00,24.81,24.82,24.76,24.79,721200.0,18.5269,18.5344,18.4896,18.512,721200.0
2009-08-28 15:20:00,24.79,24.81,24.78,24.79,586800.0,18.512,18.5269,18.5045,18.512,586800.0
2009-08-28 15:30:00,24.78,24.8,24.7,24.71,1440100.0,18.5045,18.5195,18.4448,18.4523,1440100.0
2009-08-28 15:40:00,24.71,24.74,24.61,24.69,2524500.0,18.4523,18.4747,18.3776,18.4373,2524500.0
2009-08-28 15:50:00,24.69,24.74,24.63,24.68,3372600.0,18.4373,18.4747,18.3925,18.4299,3372600.0
2009-08-31 09:30:00,24.57,24.59,24.29,24.57,3295900.0,18.3477,18.3627,18.1386,18.3477,3295900.0
2009-08-31 09:40:00,24.57,24.58,24.42,24.45,2197700.0,18.3477,18.3552,18.2357,18.2581,2197700.0
2009-08-31 09:50:00,24.46,24.54,24.37,24.5,2044700.0,18.2656,18.3253,18.1984,18.2955,2044700.0
2009-08-31 10:00:00,24.5,24.54,24.5,24.52,850400.0,18.2955,18.3253,18.2955,18.3104,850400.0
2009-08-31 10:10:00,24.52,24.56,24.5,24.53,1249300.0,18.3104,18.3403,18.2955,18.3179,1249300.0
2009-08-31 10:20:00,24.54,24.6,24.51,24.56,1319400.0,18.3253,18.3701,18.3029,18.3403,1319400.0
2009-08-31 10:30:00,24.57,24.66,24.53,24.65,931300.0,18.3477,18.4149,18.3179,18.4075,931300.0
2009-08-31 10:40:00,24.65,24.72,24.64,24.72,1249000.0,18.4075,18.4597,18.4,18.4597,1249000.0
2009-08-31 10:50:00,24.72,24.85,24.72,24.84,2105200.0,18.4597,18.5568,18.4597,18.5493,2105200.0
2009-08-31 11:00:00,24.84,24.85,24.8,24.81,897200.0,18.5493,18.5568,18.5195,18.5269,897200.0
2009-08-31 11:10:00,24.81,24.84,24.77,24.77,1164800.0,18.5269,18.5493,18.4971,18.4971,1164800.0
2009-08-31 11:20:00,24.77,24.78,24.61,24.61,913600.0,18.4971,18.5045,18.3776,18.3776,913600.0
2009-08-31 11:30:00,24.61,24.65,24.57,24.62,1371400.0,18.3776,18.4075,18.3477,18.3851,1371400.0
2009-08-31 11:40:00,24.62,24.67,24.6,24.61,621400.0,18.3851,18.4224,18.3701,18.3776,621400.0
2009-08-31 11:50:00,24.61,24.63,24.6,24.63,490800.0,18.3776,18.3925,18.3701,18.3925,490800.0
2009-08-31 12:00:00,24.63,24.67,24.59,24.59,827100.0,18.3925,18.4224,18.3627,18.3627,827100.0
2009-08-31 12:10:00,24.6,24.66,24.59,24.62,541300.0,18.3701,18.4149,18.3627,18.3851,541300.0
2009-08-31 12:20:00,24.62,24.66,24.61,24.64,476100.0,18.3851,18.4149,18.3776,18.4,476100.0
2009-08-31 12:30:00,24.64,24.65,24.57,24.59,470900.0,18.4,18.4075,18.3477,18.3627,470900.0
2009-08-31 12:40:00,24.62,24.63,24.59,24.6,351800.0,18.3851,18.3925,18.3627,18.3701,351800.0
2009-08-31 12:50:00,24.6,24.63,24.57,24.57,384200.0,18.3701,18.3925,18.3477,18.3477,384200.0
2009-08-31 13:00:00,24.58,24.6,24.55,24.55,556400.0,18.3552,18.3701,18.3328,18.3328,556400.0
2009-08-31 13:10:00,24.55,24.58,24.55,24.55,570700.0,18.3328,18.3552,18.3328,18.3328,570700.0
2009-08-31 13:20:00,24.55,24.58,24.55,24.56,357900.0,18.3328,18.3552,18.3328,18.3403,357900.0
2009-08-31 13:30:00,24.56,24.62,24.56,24.6,640500.0,18.3403,18.3851,18.3403,18.3701,640500.0
2009-08-31 13:40:00,24.6,24.61,24.58,24.6,552300.0,18.3701,18.3776,18.3552,18.3701,552300.0
2009-08-31 13:50:00,24.59,24.6,24.55,24.6,525900.0,18.3627,18.3701,18.3328,18.3701,525900.0
2009-08-31 14:00:00,24.6,24.63,24.58,24.63,898900.0,18.3701,18.3925,18.3552,18.3925,898900.0
2009-08-31 14:10:00,24.63,24.63,24.57,24.58,340100.0,18.3925,18.3925,18.3477,18.3552,340100.0
2009-08-31 14:20:00,24.58,24.59,24.56,24.59,348200.0,18.3552,18.3627,18.3403,18.3627,348200.0
2009-08-31 14:30:00,24.58,24.6,24.56,24.59,662500.0,18.3552,18.3701,18.3403,18.3627,662500.0
2009-08-31 14:40:00,24.59,24.59,24.56,24.59,509200.0,18.3627,18.3627,18.3403,18.3627,509200.0
2009-08-31 14:50:00,24.59,24.61,24.57,24.57,692600.0,18.3627,18.3776,18.3477,18.3477,692600.0
2009-08-31 15:00:00,24.57,24.58,24.51,24.51,1055600.0,18.3477,18.3552,18.3029,18.3029,1055600.0
2009-08-31 15:10:00,24.51,24.54,24.48,24.52,1144600.0,18.3029,18.3253,18.2805,18.3104,1144600.0
2009-08-31 15:20:00,24.51,24.54,24.46,24.51,1213700.0,18.3029,18.3253,18.2656,18.3029,1213700.0
2009-08-31 15:30:00,24.51,24.59,24.5,24.57,1114600.0,18.3029,18.3627,18.2955,18.3477,1114600.0
2009-08-31 15:40:00,24.57,24.62,24.51,24.61,1971400.0,18.3477,18.3851,18.3029,18.3776,1971400.0
2009-08-31 15:50:00,24.6,24.69,24.54,24.64,3885300.0,18.3701,18.4373,18.3253,18.4,3885300.0
2009-09-01 09:30:00,24.35,24.6,24.34,24.59,2302900.0,18.1834,18.3701,18.176,18.3627,2302900.0
2009-09-01 09:40:00,24.59,24.69,24.57,24.68,1159800.0,18.3627,18.4373,18.3477,18.4299,1159800.0
2009-09-01 09:50:00,24.67,24.74,24.57,24.59,1692200.0,18.4224,18.4747,18.3477,18.3627,1692200.0
2009-09-01 10:00:00,24.59,24.73,24.53,24.7,1643000.0,18.3627,18.4672,18.3179,18.4448,1643000.0
2009-09-01 10:10:00,24.71,24.73,24.55,24.57,1803900.0,18.4523,18.4672,18.3328,18.3477,1803900.0
2009-09-01 10:20:00,24.57,24.64,24.56,24.59,1062600.0,18.3477,18.4,18.3403,18.3627,1062600.0
2009-09-01 10:30:00,24.59,24.6,24.55,24.56,1103600.0,18.3627,18.3701,18.3328,18.3403,1103600.0
2009-09-01 10:40:00,24.57,24.58,24.5,24.53,1105200.0,18.3477,18.3552,18.2955,18.3179,1105200.0
2009-09-01 10:50:00,24.54,24.54,24.46,24.46,861900.0,18.3253,18.3253,18.2656,18.2656,861900.0
2009-09-01 11:00:00,24.46,24.49,24.39,24.39,1554800.0,18.2656,18.288,18.2133,18.2133,1554800.0
2009-09-01 11:10:00,24.39,24.39,24.25,24.33,1905200.0,18.2133,18.2133,18.1088,18.1685,1905200.0
2009-09-01 11:20:00,24.33,24.34,24.14,24.16,2617800.0,18.1685,18.176,18.0266,18.0416,2617800.0
2009-09-01 11:30:00,24.16,24.19,24.07,24.19,3214400.0,18.0416,18.064,17.9743,18.064,3214400.0
2009-09-01 11:40:00,24.18,24.26,24.13,24.13,2392500.0,18.0565,18.1162,18.0192,18.0192,2392500.0
2009-09-01 11:50:00,24.13,24.17,24.04,24.06,1241500.0,18.0192,18.049,17.9519,17.9669,1241500.0
2009-09-01 12:00:00,24.07,24.1,24.02,24.08,1562200.0,17.9743,17.9968,17.937,17.9818,1562200.0
2009-09-01 12:10:00,24.08,24.09,24.04,24.05,771100.0,17.9818,17.9893,17.9519,17.9594,771100.0
2009-09-01 12:20:00,24.05,24.07,23.96,23.96,1376300.0,17.9594,17.9743,17.8922,17.8922,1376300.0
2009-09-01 12:30:00,23.97,24.0,23.95,23.98,1363900.0,17.8997,17.9221,17.8847,17.9071,1363900.0
2009-09-01 12:40:00,23.98,24.01,23.97,23.99,868800.0,17.9071,17.9295,17.8997,17.9146,868800.0
2009-09-01 12:50:00,23.99,24.01,23.95,23.96,721600.0,17.9146,17.9295,17.8847,17.8922,721600.0
2009-09-01 13:00:00,23.97,24.01,23.9,23.92,1309300.0,17.8997,17.9295,17.8474,17.8623,1309300.0
2009-09-01 13:10:00,23.92,23.95,23.9,23.94,753700.0,17.8623,17.8847,17.8474,17.8773,753700.0
2009-09-01 13:20:00,23.94,23.98,23.93,23.94,847700.0,17.8773,17.9071,17.8698,17.8773,847700.0
2009-09-01 13:30:00,23.95,23.97,23.9,23.93,1025700.0,17.8847,17.8997,17.8474,17.8698,1025700.0
2009-09-01 13:40:00,23.92,24.0,23.92,23.97,863100.0,17.8623,17.9221,17.8623,17.8997,863100.0
2009-09-01 13:50:00,23.97,24.06,23.96,24.02,1212700.0,17.8997,17.9669,17.8922,17.937,1212700.0
2009-09-01 14:00:00,24.02,24.06,24.0,24.0,856000.0,17.937,17.9669,17.9221,17.9221,856000.0
2009-09-01 14:10:00,24.0,24.03,23.95,23.98,1006900.0,17.9221,17.9445,17.8847,17.9071,1006900.0
2009-09-01 14:20:00,23.99,23.99,23.93,23.97,720900.0,17.9146,17.9146,17.8698,17.8997,720900.0
2009-09-01 14:30:00,23.98,24.06,23.96,24.0,964100.0,17.9071,17.9669,17.8922,17.9221,964100.0
2009-09-01 14:40:00,23.99,24.01,23.95,23.98,1009400.0,17.9146,17.9295,17.8847,17.9071,1009400.0
2009-09-01 14:50:00,23.97,24.02,23.96,23.98,739500.0,17.8997,17.937,17.8922,17.9071,739500.0
2009-09-01 15:00:00,23.99,24.04,23.97,24.02,798600.0,17.9146,17.9519,17.8997,17.937,798600.0
2009-09-01 15:10:00,24.02,24.07,24.02,24.06,948900.0,17.937,17.9743,17.937,17.9669,948900.0
2009-09-01 15:20:00,24.06,24.07,24.0,24.0,1404300.0,17.9669,17.9743,17.9221,17.9221,1404300.0
2009-09-01 15:30:00,24.0,24.05,24.0,24.04,1293700.0,17.9221,17.9594,17.9221,17.9519,1293700.0
2009-09-01 15:40:00,24.04,24.05,23.97,24.0,2380600.0,17.9519,17.9594,17.8997,17.9221,2380600.0
2009-09-01 15:50:00,24.01,24.13,23.97,23.98,4955700.0,17.9295,18.0192,17.8997,17.9071,4955700.0
2009-09-02 09:30:00,23.82,23.99,23.78,23.94,3421900.0,17.7877,17.9146,17.7578,17.8773,3421900.0
2009-09-02 09:40:00,23.93,24.0,23.89,23.95,2474500.0,17.8698,17.9221,17.8399,17.8847,2474500.0
2009-09-02 09:50:00,23.96,24.04,23.95,23.99,1952200.0,17.8922,17.9519,17.8847,17.9146,1952200.0
2009-09-02 10:00:00,23.99,24.03,23.94,24.02,2060400.0,17.9146,17.9445,17.8773,17.937,2060400.0
2009-09-02 10:10:00,24.02,24.04,23.96,24.02,1128100.0,17.937,17.9519,17.8922,17.937,1128100.0
2009-09-02 10:20:00,24.02,24.03,23.97,23.97,879200.0,17.937,17.9445,17.8997,17.8997,879200.0
2009-09-02 10:30:00,23.98,24.02,23.9,24.01,1170600.0,17.9071,17.937,17.8474,17.9295,1170600.0
2009-09-02 10:40:00,24.02,24.1,24.01,24.08,830700.0,17.937,17.9968,17.9295,17.9818,830700.0
2009-09-02 10:50:00,24.08,24.13,24.05,24.11,1251100.0,17.9818,18.0192,17.9594,18.0042,1251100.0
2009-09-02 11:00:00,24.11,24.13,24.07,24.12,477200.0,18.0042,18.0192,17.9743,18.0117,477200.0
2009-09-02 11:10:00,24.12,24.13,24.04,24.06,688100.0,18.0117,18.0192,17.9519,17.9669,688100.0
2009-09-02 11:20:00,24.06,24.12,24.05,24.12,532800.0,17.9669,18.0117,17.9594,18.0117,532800.0
2009-09-02 11:30:00,24.12,24.14,24.03,24.04,852000.0,18.0117,18.0266,17.9445,17.9519,852000.0
2009-09-02 11:40:00,24.04,24.05,23.99,24.01,654500.0,17.9519,17.9594,17.9146,17.9295,654500.0
2009-09-02 11:50:00,24.0,24.03,23.96,24.0,884100.0,17.9221,17.9445,17.8922,17.9221,884100.0
2009-09-02 12:00:00,23.99,24.02,23.95,23.97,848200.0,17.9146,17.937,17.8847,17.8997,848200.0
2009-09-02 12:10:00,23.97,24.01,23.95,23.97,589400.0,17.8997,17.9295,17.8847,17.8997,589400.0
2009-09-02 12:20:00,23.97,24.04,23.97,24.02,736900.0,17.8997,17.9519,17.8997,17.937,736900.0
2009-09-02 12:30:00,24.01,24.04,23.99,24.0,711700.0,17.9295,17.9519,17.9146,17.9221,711700.0
2009-09-02 12:40:00,24.0,24.03,23.99,24.01,536500.0,17.9221,17.9445,17.9146,17.9295,536500.0
2009-09-02 12:50:00,24.02,24.03,23.97,23.98,551900.0,17.937,17.9445,17.8997,17.9071,551900.0
2009-09-02 13:00:00,23.97,24.0,23.95,23.97,933400.0,17.8997,17.9221,17.8847,17.8997,933400.0
2009-09-02 13:10:00,23.98,24.0,23.94,23.97,770900.0,17.9071,17.9221,17.8773,17.8997,770900.0
2009-09-02 13:20:00,23.98,23.98,23.94,23.98,529200.0,17.9071,17.9071,17.8773,17.9071,529200.0
2009-09-02 13:30:00,23.98,23.99,23.97,23.99,229700.0,17.9071,17.9146,17.8997,17.9146,229700.0
2009-09-02 13:40:00,23.99,24.0,23.97,24.0,464700.0,17.9146,17.9221,17.8997,17.9221,464700.0
2009-09-02 13:50:00,24.0,24.0,23.96,23.97,283900.0,17.9221,17.9221,17.8922,17.8997,283900.0
2009-09-02 14:00:00,23.96,23.98,23.95,23.96,487100.0,17.8922,17.9071,17.8847,17.8922,487100.0
2009-09-02 14:10:00,23.97,24.0,23.95,23.97,549600.0,17.8997,17.9221,17.8847,17.8997,549600.0
2009-09-02 14:20:00,23.97,24.0,23.97,23.98,278500.0,17.8997,17.9221,17.8997,17.9071,278500.0
2009-09-02 14:30:00,23.98,24.01,23.98,23.99,573500.0,17.9071,17.9295,17.9071,17.9146,573500.0
2009-09-02 14:40:00,24.0,24.01,23.96,23.98,554700.0,17.9221,17.9295,17.8922,17.9071,554700.0
2009-09-02 14:50:00,23.98,24.0,23.95,23.96,630400.0,17.9071,17.9221,17.8847,17.8922,630400.0
2009-09-02 15:00:00,23.96,24.0,23.95,23.96,731900.0,17.8922,17.9221,17.8847,17.8922,731900.0
2009-09-02 15:10:00,23.96,24.03,23.95,24.02,1049600.0,17.8922,17.9445,17.8847,17.937,1049600.0
2009-09-02 15:20:00,24.01,24.01,23.97,23.98,516400.0,17.9295,17.9295,17.8997,17.9071,516400.0
2009-09-02 15:30:00,23.99,24.0,23.97,23.98,706700.0,17.9146,17.9221,17.8997,17.9071,706700.0
2009-09-02 15:40:00,23.98,23.99,23.91,23.92,1858800.0,17.9071,17.9146,17.8549,17.8623,1858800.0
2009-09-02 15:50:00,23.92,23.96,23.86,23.86,3396900.0,17.8623,17.8922,17.8175,17.8175,3396900.0
2009-09-03 09:30:00,23.92,23.99,23.89,23.95,1496200.0,17.8623,17.9146,17.8399,17.8847,1496200.0
2009-09-03 09:40:00,23.95,23.97,23.89,23.95,844700.0,17.8847,17.8997,17.8399,17.8847,844700.0
2009-09-03 09:50:00,23.94,23.96,23.81,23.88,1059300.0,17.8773,17.8922,17.7802,17.8325,1059300.0
2009-09-03 10:00:00,23.87,23.93,23.8,23.83,1711900.0,17.825,17.8698,17.7727,17.7951,1711900.0
2009-09-03 10:10:00,23.83,23.85,23.79,23.8,917400.0,17.7951,17.8101,17.7653,17.7727,917400.0
2009-09-03 10:20:00,23.79,23.84,23.76,23.82,1030600.0,17.7653,17.8026,17.7429,17.7877,1030600.0
2009-09-03 10:30:00,23.82,23.85,23.8,23.84,653000.0,17.7877,17.8101,17.7727,17.8026,653000.0
2009-09-03 10:40:00,23.84,23.9,23.83,23.88,791400.0,17.8026,17.8474,17.7951,17.8325,791400.0
2009-09-03 10:50:00,23.88,23.93,23.88,23.9,624500.0,17.8325,17.8698,17.8325,17.8474,624500.0
2009-09-03 11:00:00,23.91,23.96,23.89,23.92,657900.0,17.8549,17.8922,17.8399,17.8623,657900.0
2009-09-03 11:10:00,23.92,23.93,23.84,23.86,386500.0,17.8623,17.8698,17.8026,17.8175,386500.0
2009-09-03 11:20:00,23.86,23.91,23.82,23.9,803600.0,17.8175,17.8549,17.7877,17.8474,803600.0
2009-09-03 11:30:00,23.89,23.94,23.89,23.94,513100.0,17.8399,17.8773,17.8399,17.8773,513100.0
2009-09-03 11:40:00,23.93,23.97,23.92,23.96,357400.0,17.8698,17.8997,17.8623,17.8922,357400.0
2009-09-03 11:50:00,23.96,23.96,23.9,23.93,480700.0,17.8922,17.8922,17.8474,17.8698,480700.0
2009-09-03 12:00:00,23.93,23.94,23.9,23.91,409800.0,17.8698,17.8773,17.8474,17.8549,409800.0
2009-09-03 12:10:00,23.92,23.97,23.91,23.96,644600.0,17.8623,17.8997,17.8549,17.8922,644600.0
2009-09-03 12:20:00,23.97,24.04,23.95,24.01,913200.0,17.8997,17.9519,17.8847,17.9295,913200.0
2009-09-03 12:30:00,24.0,24.02,23.97,23.98,637400.0,17.9221,17.937,17.8997,17.9071,637400.0
2009-09-03 12:40:00,23.98,24.0,23.97,23.97,391800.0,17.9071,17.9221,17.8997,17.8997,391800.0
2009-09-03 12:50:00,23.97,23.98,23.93,23.95,520000.0,17.8997,17.9071,17.8698,17.8847,520000.0
2009-09-03 13:00:00,23.96,23.99,23.95,23.96,351900.0,17.8922,17.9146,17.8847,17.8922,351900.0
2009-09-03 13:10:00,23.96,23.99,23.96,23.97,327000.0,17.8922,17.9146,17.8922,17.8997,327000.0
2009-09-03 13:20:00,23.98,24.04,23.97,24.03,803100.0,17.9071,17.9519,17.8997,17.9445,803100.0
2009-09-03 13:30:00,24.03,24.05,24.02,24.03,676900.0,17.9445,17.9594,17.937,17.9445,676900.0
2009-09-03 13:40:00,24.02,24.05,24.02,24.04,604400.0,17.937,17.9594,17.937,17.9519,604400.0
2009-09-03 13:50:00,24.04,24.06,24.02,24.03,545800.0,17.9519,17.9669,17.937,17.9445,545800.0
2009-09-03 14:00:00,24.03,24.06,24.03,24.03,505400.0,17.9445,17.9669,17.9445,17.9445,505400.0
2009-09-03 14:10:00,24.03,24.05,24.01,24.04,808200.0,17.9445,17.9594,17.9295,17.9519,808200.0
2009-09-03 14:20:00,24.03,24.04,24.0,24.01,1105300.0,17.9445,17.9519,17.9221,17.9295,1105300.0
2009-09-03 14:30:00,24.0,24.03,23.99,24.0,1082800.0,17.9221,17.9445,17.9146,17.9221,1082800.0
2009-09-03 14:40:00,24.0,24.02,23.98,23.99,992000.0,17.9221,17.937,17.9071,17.9146,992000.0
2009-09-03 14:50:00,24.0,24.05,23.99,24.05,729000.0,17.9221,17.9594,17.9146,17.9594,729000.0
2009-09-03 15:00:00,24.05,24.09,24.04,24.06,717400.0,17.9594,17.9893,17.9519,17.9669,717400.0
2009-09-03 15:10:00,24.05,24.06,24.02,24.03,641400.0,17.9594,17.9669,17.937,17.9445,641400.0
2009-09-03 15:20:00,24.02,24.05,24.0,24.04,1209400.0,17.937,17.9594,17.9221,17.9519,1209400.0
2009-09-03 15:30:00,24.04,24.08,24.03,24.08,868800.0,17.9519,17.9818,17.9445,17.9818,868800.0
2009-09-03 15:40:00,24.08,24.08,24.04,24.08,886700.0,17.9818,17.9818,17.9519,17.9818,886700.0
2009-09-03 15:50:00,24.08,24.14,24.07,24.11,2030000.0,17.9818,18.0266,17.9743,18.0042,2030000.0
2009-09-04 09:30:00,24.09,24.32,24.08,24.18,4064600.0,17.9893,18.161,17.9818,18.0565,4064600.0
2009-09-04 09:40:00,24.17,24.25,24.14,24.16,1268300.0,18.049,18.1088,18.0266,18.0416,1268300.0
2009-09-04 09:50:00,24.15,24.21,24.11,24.18,1508900.0,18.0341,18.0789,18.0042,18.0565,1508900.0
2009-09-04 10:00:00,24.17,24.26,24.17,24.24,1271300.0,18.049,18.1162,18.049,18.1013,1271300.0
2009-09-04 10:10:00,24.23,24.31,24.23,24.26,965100.0,18.0938,18.1536,18.0938,18.1162,965100.0
2009-09-04 10:20:00,24.25,24.31,24.24,24.3,598300.0,18.1088,18.1536,18.1013,18.1461,598300.0
2009-09-04 10:30:00,24.3,24.37,24.27,24.34,1018600.0,18.1461,18.1984,18.1237,18.176,1018600.0
2009-09-04 10:40:00,24.33,24.4,24.33,24.37,580600.0,18.1685,18.2208,18.1685,18.1984,580600.0
2009-09-04 10:50:00,24.38,24.38,24.3,24.32,1040200.0,18.2058,18.2058,18.1461,18.161,1040200.0
2009-09-04 11:00:00,24.32,24.33,24.24,24.24,611600.0,18.161,18.1685,18.1013,18.1013,611600.0
2009-09-04 11:10:00,24.24,24.26,24.21,24.22,480700.0,18.1013,18.1162,18.0789,18.0864,480700.0
2009-09-04 11:20:00,24.22,24.26,24.21,24.24,710700.0,18.0864,18.1162,18.0789,18.1013,710700.0
2009-09-04 11:30:00,24.25,24.29,24.22,24.26,687500.0,18.1088,18.1386,18.0864,18.1162,687500.0
2009-09-04 11:40:00,24.27,24.29,24.24,24.29,581600.0,18.1237,18.1386,18.1013,18.1386,581600.0
2009-09-04 11:50:00,24.28,24.34,24.27,24.34,651900.0,18.1312,18.176,18.1237,18.176,651900.0
2009-09-04 12:00:00,24.34,24.5,24.33,24.5,1585000.0,18.176,18.2955,18.1685,18.2955,1585000.0
2009-09-04 12:10:00,24.5,24.57,24.49,24.51,960300.0,18.2955,18.3477,18.288,18.3029,960300.0
2009-09-04 12:20:00,24.5,24.57,24.5,24.55,570200.0,18.2955,18.3477,18.2955,18.3328,570200.0
2009-09-04 12:30:00,24.56,24.57,24.53,24.57,836600.0,18.3403,18.3477,18.3179,18.3477,836600.0
2009-09-04 12:40:00,24.56,24.57,24.54,24.57,480100.0,18.3403,18.3477,18.3253,18.3477,480100.0
2009-09-04 12:50:00,24.57,24.59,24.55,24.56,419600.0,18.3477,18.3627,18.3328,18.3403,419600.0
2009-09-04 13:00:00,24.56,24.57,24.55,24.55,486900.0,18.3403,18.3477,18.3328,18.3328,486900.0
2009-09-04 13:10:00,24.56,24.65,24.55,24.63,1402500.0,18.3403,18.4075,18.3328,18.3925,1402500.0
2009-09-04 13:20:00,24.63,24.71,24.62,24.68,2275600.0,18.3925,18.4523,18.3851,18.4299,2275600.0
2009-09-04 13:30:00,24.68,24.72,24.68,24.7,932900.0,18.4299,18.4597,18.4299,18.4448,932900.0
2009-09-04 13:40:00,24.71,24.72,24.69,24.7,1709700.0,18.4523,18.4597,18.4373,18.4448,1709700.0
2009-09-04 13:50:00,24.7,24.71,24.68,24.68,1119100.0,18.4448,18.4523,18.4299,18.4299,1119100.0
2009-09-04 14:00:00,24.68,24.75,24.68,24.73,1392900.0,18.4299,18.4821,18.4299,18.4672,1392900.0
2009-09-04 14:10:00,24.74,24.74,24.71,24.74,415500.0,18.4747,18.4747,18.4523,18.4747,415500.0
2009-09-04 14:20:00,24.73,24.8,24.73,24.79,1667200.0,18.4672,18.5195,18.4672,18.512,1667200.0
2009-09-04 14:30:00,24.79,24.8,24.73,24.74,481100.0,18.512,18.5195,18.4672,18.4747,481100.0
2009-09-04 14:40:00,24.73,24.76,24.73,24.74,726300.0,18.4672,18.4896,18.4672,18.4747,726300.0
2009-09-04 14:50:00,24.74,24.76,24.72,24.75,629400.0,18.4747,18.4896,18.4597,18.4821,629400.0
2009-09-04 15:00:00,24.75,24.77,24.65,24.65,896200.0,18.4821,18.4971,18.4075,18.4075,896200.0
2009-09-04 15:10:00,24.65,24.67,24.63,24.66,654700.0,18.4075,18.4224,18.3925,18.4149,654700.0
2009-09-04 15:20:00,24.67,24.67,24.62,24.64,721000.0,18.4224,18.4224,18.3851,18.4,721000.0
2009-09-04 15:30:00,24.65,24.65,24.57,24.62,1412100.0,18.4075,18.4075,18.3477,18.3851,1412100.0
2009-09-04 15:40:00,24.62,24.63,24.57,24.6,1636100.0,18.3851,18.3925,18.3477,18.3701,1636100.0
2009-09-04 15:50:00,24.6,24.65,24.59,24.63,2862400.0,18.3701,18.4075,18.3627,18.3925,2862400.0
2009-09-08 09:30:00,24.63,24.68,24.53,24.56,3467000.0,18.3925,18.4299,18.3179,18.3403,3467000.0
2009-09-08 09:40:00,24.55,24.58,24.46,24.51,2449200.0,18.3328,18.3552,18.2656,18.3029,2449200.0
2009-09-08 09:50:00,24.51,24.58,24.47,24.53,1218200.0,18.3029,18.3552,18.273,18.3179,1218200.0
2009-09-08 10:00:00,24.53,24.54,24.45,24.53,2381200.0,18.3179,18.3253,18.2581,18.3179,2381200.0
2009-09-08 10:10:00,24.53,24.56,24.47,24.48,1693600.0,18.3179,18.3403,18.273,18.2805,1693600.0
2009-09-08 10:20:00,24.49,24.5,24.45,24.48,1956300.0,18.288,18.2955,18.2581,18.2805,1956300.0
2009-09-08 10:30:00,24.49,24.55,24.48,24.5,1324900.0,18.288,18.3328,18.2805,18.2955,1324900.0
2009-09-08 10:40:00,24.5,24.52,24.46,24.51,1231400.0,18.2955,18.3104,18.2656,18.3029,1231400.0
2009-09-08 10:50:00,24.52,24.55,24.49,24.5,939200.0,18.3104,18.3328,18.288,18.2955,939200.0
2009-09-08 11:00:00,24.49,24.5,24.44,24.45,1305900.0,18.288,18.2955,18.2506,18.2581,1305900.0
2009-09-08 11:10:00,24.45,24.48,24.44,24.47,677800.0,18.2581,18.2805,18.2506,18.273,677800.0
2009-09-08 11:20:00,24.47,24.53,24.46,24.47,516300.0,18.273,18.3179,18.2656,18.273,516300.0
2009-09-08 11:30:00,24.47,24.49,24.45,24.47,603500.0,18.273,18.288,18.2581,18.273,603500.0
2009-09-08 11:40:00,24.47,24.48,24.41,24.47,1201400.0,18.273,18.2805,18.2282,18.273,1201400.0
2009-09-08 11:50:00,24.47,24.55,24.46,24.53,2621700.0,18.273,18.3328,18.2656,18.3179,2621700.0
2009-09-08 12:00:00,24.52,24.6,24.51,24.6,1810300.0,18.3104,18.3701,18.3029,18.3701,1810300.0
2009-09-08 12:10:00,24.6,24.66,24.57,24.65,1667900.0,18.3701,18.4149,18.3477,18.4075,1667900.0
2009-09-08 12:20:00,24.64,24.7,24.64,24.69,680000.0,18.4,18.4448,18.4,18.4373,680000.0
2009-09-08 12:30:00,24.7,24.7,24.66,24.66,561700.0,18.4448,18.4448,18.4149,18.4149,561700.0
2009-09-08 12:40:00,24.66,24.7,24.66,24.66,352700.0,18.4149,18.4448,18.4149,18.4149,352700.0
2009-09-08 12:50:00,24.67,24.68,24.65,24.66,267800.0,18.4224,18.4299,18.4075,18.4149,267800.0
2009-09-08 13:00:00,24.66,24.7,24.65,24.68,757600.0,18.4149,18.4448,18.4075,18.4299,757600.0
2009-09-08 13:10:00,24.67,24.72,24.65,24.71,956000.0,18.4224,18.4597,18.4075,18.4523,956000.0
2009-09-08 13:20:00,24.71,24.75,24.71,24.73,940900.0,18.4523,18.4821,18.4523,18.4672,940900.0
2009-09-08 13:30:00,24.72,24.74,24.71,24.72,371800.0,18.4597,18.4747,18.4523,18.4597,371800.0
2009-09-08 13:40:00,24.72,24.78,24.69,24.7,986600.0,18.4597,18.5045,18.4373,18.4448,986600.0
2009-09-08 13:50:00,24.69,24.75,24.68,24.73,728300.0,18.4373,18.4821,18.4299,18.4672,728300.0
2009-09-08 14:00:00,24.73,24.74,24.68,24.73,789800.0,18.4672,18.4747,18.4299,18.4672,789800.0
2009-09-08 14:10:00,24.72,24.75,24.7,24.72,310100.0,18.4597,18.4821,18.4448,18.4597,310100.0
2009-09-08 14:20:00,24.72,24.74,24.7,24.72,446100.0,18.4597,18.4747,18.4448,18.4597,446100.0
2009-09-08 14:30:00,24.72,24.77,24.71,24.77,740500.0,18.4597,18.4971,18.4523,18.4971,740500.0
2009-09-08 14:40:00,24.76,24.79,24.74,24.77,1109000.0,18.4896,18.512,18.4747,18.4971,1109000.0
2009-09-08 14:50:00,24.77,24.8,24.76,24.78,966500.0,18.4971,18.5195,18.4896,18.5045,966500.0
2009-09-08 15:00:00,24.77,24.8,24.74,24.78,1403300.0,18.4971,18.5195,18.4747,18.5045,1403300.0
2009-09-08 15:10:00,24.77,24.78,24.74,24.75,770100.0,18.4971,18.5045,18.4747,18.4821,770100.0
2009-09-08 15:20:00,24.75,24.78,24.71,24.75,887400.0,18.4821,18.5045,18.4523,18.4821,887400.0
2009-09-08 15:30:00,24.74,24.79,24.74,24.78,1919600.0,18.4747,18.512,18.4747,18.5045,1919600.0
2009-09-08 15:40:00,24.77,24.78,24.72,24.77,1578500.0,18.4971,18.5045,18.4597,18.4971,1578500.0
2009-09-08 15:50:00,24.77,24.84,24.76,24.81,4903500.0,18.4971,18.5493,18.4896,18.5269,4903500.0
2009-09-09 09:30:00,24.74,24.89,24.71,24.8,2126300.0,18.4747,18.5867,18.4523,18.5195,2126300.0
2009-09-09 09:40:00,24.8,24.89,24.77,24.84,1501000.0,18.5195,18.5867,18.4971,18.5493,1501000.0
2009-09-09 09:50:00,24.84,24.92,24.81,24.81,1180200.0,18.5493,18.6091,18.5269,18.5269,1180200.0
2009-09-09 10:00:00,24.81,24.86,24.8,24.83,1171900.0,18.5269,18.5643,18.5195,18.5419,1171900.0
2009-09-09 10:10:00,24.83,24.88,24.8,24.87,1201300.0,18.5419,18.5792,18.5195,18.5718,1201300.0
2009-09-09 10:20:00,24.87,24.88,24.78,24.79,717400.0,18.5718,18.5792,18.5045,18.512,717400.0
2009-09-09 10:30:00,24.8,24.83,24.77,24.81,771200.0,18.5195,18.5419,18.4971,18.5269,771200.0
2009-09-09 10:40:00,24.82,24.85,24.8,24.82,1012700.0,18.5344,18.5568,18.5195,18.5344,1012700.0
2009-09-09 10:50:00,24.83,24.85,24.78,24.8,722100.0,18.5419,18.5568,18.5045,18.5195,722100.0
2009-09-09 11:00:00,24.8,24.87,24.79,24.85,1807800.0,18.5195,18.5718,18.512,18.5568,1807800.0
2009-09-09 11:10:00,24.85,24.87,24.83,24.85,1310100.0,18.5568,18.5718,18.5419,18.5568,1310100.0
2009-09-09 11:20:00,24.85,24.88,24.83,24.88,1957200.0,18.5568,18.5792,18.5419,18.5792,1957200.0
2009-09-09 11:30:00,24.88,24.93,24.86,24.89,1707100.0,18.5792,18.6166,18.5643,18.5867,1707100.0
2009-09-09 11:40:00,24.89,24.95,24.88,24.94,1328500.0,18.5867,18.6315,18.5792,18.624,1328500.0
2009-09-09 11:50:00,24.93,24.95,24.92,24.94,889100.0,18.6166,18.6315,18.6091,18.624,889100.0
2009-09-09 12:00:00,24.95,24.95,24.82,24.83,1384200.0,18.6315,18.6315,18.5344,18.5419,1384200.0
2009-09-09 12:10:00,24.84,24.87,24.83,24.86,765300.0,18.5493,18.5718,18.5419,18.5643,765300.0
2009-09-09 12:20:00,24.86,24.89,24.85,24.86,559300.0,18.5643,18.5867,18.5568,18.5643,559300.0
2009-09-09 12:30:00,24.86,24.9,24.86,24.9,861800.0,18.5643,18.5942,18.5643,18.5942,861800.0
2009-09-09 12:40:00,24.9,24.91,24.86,24.87,445600.0,18.5942,18.6016,18.5643,18.5718,445600.0
2009-09-09 12:50:00,24.87,24.91,24.86,24.89,1184600.0,18.5718,18.6016,18.5643,18.5867,1184600.0
2009-09-09 13:00:00,24.89,24.9,24.82,24.84,1431800.0,18.5867,18.5942,18.5344,18.5493,1431800.0
2009-09-09 13:10:00,24.85,24.87,24.82,24.85,822300.0,18.5568,18.5718,18.5344,18.5568,822300.0
2009-09-09 13:20:00,24.85,24.91,24.83,24.86,1273000.0,18.5568,18.6016,18.5419,18.5643,1273000.0
2009-09-09 13:30:00,24.86,24.86,24.83,24.83,303600.0,18.5643,18.5643,18.5419,18.5419,303600.0
2009-09-09 13:40:00,24.83,24.85,24.83,24.84,1096100.0,18.5419,18.5568,18.5419,18.5493,1096100.0
2009-09-09 13:50:00,24.84,24.85,24.81,24.84,1208300.0,18.5493,18.5568,18.5269,18.5493,1208300.0
2009-09-09 14:00:00,24.84,24.86,24.8,24.8,1151800.0,18.5493,18.5643,18.5195,18.5195,1151800.0
2009-09-09 14:10:00,24.81,24.82,24.7,24.73,1846000.0,18.5269,18.5344,18.4448,18.4672,1846000.0
2009-09-09 14:20:00,24.73,24.75,24.7,24.73,975500.0,18.4672,18.4821,18.4448,18.4672,975500.0
2009-09-09 14:30:00,24.72,24.76,24.71,24.71,511900.0,18.4597,18.4896,18.4523,18.4523,511900.0
2009-09-09 14:40:00,24.71,24.74,24.7,24.71,1362700.0,18.4523,18.4747,18.4448,18.4523,1362700.0
2009-09-09 14:50:00,24.7,24.73,24.67,24.72,660800.0,18.4448,18.4672,18.4224,18.4597,660800.0
2009-09-09 15:00:00,24.72,24.76,24.7,24.75,948900.0,18.4597,18.4896,18.4448,18.4821,948900.0
2009-09-09 15:10:00,24.75,24.79,24.73,24.78,1124200.0,18.4821,18.512,18.4672,18.5045,1124200.0
2009-09-09 15:20:00,24.78,24.83,24.77,24.8,1207600.0,18.5045,18.5419,18.4971,18.5195,1207600.0
2009-09-09 15:30:00,24.79,24.84,24.77,24.79,1487500.0,18.512,18.5493,18.4971,18.512,1487500.0
2009-09-09 15:40:00,24.8,24.84,24.77,24.82,1754200.0,18.5195,18.5493,18.4971,18.5344,1754200.0
2009-09-09 15:50:00,24.83,24.83,24.75,24.79,3061000.0,18.5419,18.5419,18.4821,18.512,3061000.0
2009-09-10 09:30:00,24.8,24.85,24.65,24.72,2294400.0,18.5195,18.5568,18.4075,18.4597,2294400.0
2009-09-10 09:40:00,24.69,24.84,24.69,24.81,1842800.0,18.4373,18.5493,18.4373,18.5269,1842800.0
2009-09-10 09:50:00,24.82,24.93,24.77,24.85,1328200.0,18.5344,18.6166,18.4971,18.5568,1328200.0
2009-09-10 10:00:00,24.85,24.91,24.84,24.91,1257700.0,18.5568,18.6016,18.5493,18.6016,1257700.0
2009-09-10 10:10:00,24.91,24.95,24.85,24.86,941100.0,18.6016,18.6315,18.5568,18.5643,941100.0
2009-09-10 10:20:00,24.86,24.92,24.8,24.89,1337400.0,18.5643,18.6091,18.5195,18.5867,1337400.0
2009-09-10 10:30:00,24.89,24.89,24.85,24.88,708500.0,18.5867,18.5867,18.5568,18.5792,708500.0
2009-09-10 10:40:00,24.88,24.9,24.86,24.89,535100.0,18.5792,18.5942,18.5643,18.5867,535100.0
2009-09-10 10:50:00,24.88,24.95,24.88,24.91,747500.0,18.5792,18.6315,18.5792,18.6016,747500.0
2009-09-10 11:00:00,24.91,24.98,24.9,24.96,867800.0,18.6016,18.6539,18.5942,18.639,867800.0
2009-09-10 11:10:00,24.95,24.97,24.92,24.93,457800.0,18.6315,18.6464,18.6091,18.6166,457800.0
2009-09-10 11:20:00,24.93,24.96,24.91,24.94,1095400.0,18.6166,18.639,18.6016,18.624,1095400.0
2009-09-10 11:30:00,24.94,24.98,24.94,24.97,455200.0,18.624,18.6539,18.624,18.6464,455200.0
2009-09-10 11:40:00,24.97,25.02,24.93,25.02,2106600.0,18.6464,18.6838,18.6166,18.6838,2106600.0
2009-09-10 11:50:00,25.01,25.02,24.91,24.92,1075900.0,18.6763,18.6838,18.6016,18.6091,1075900.0
2009-09-10 12:00:00,24.92,24.95,24.91,24.94,321300.0,18.6091,18.6315,18.6016,18.624,321300.0
2009-09-10 12:10:00,24.94,24.96,24.92,24.92,721900.0,18.624,18.639,18.6091,18.6091,721900.0
2009-09-10 12:20:00,24.93,24.96,24.89,24.94,569400.0,18.6166,18.639,18.5867,18.624,569400.0
2009-09-10 12:30:00,24.93,24.96,24.93,24.94,189900.0,18.6166,18.639,18.6166,18.624,189900.0
2009-09-10 12:40:00,24.93,24.95,24.88,24.91,618000.0,18.6166,18.6315,18.5792,18.6016,618000.0
2009-09-10 12:50:00,24.9,24.95,24.9,24.95,410500.0,18.5942,18.6315,18.5942,18.6315,410500.0
2009-09-10 13:00:00,24.95,24.98,24.93,24.97,894400.0,18.6315,18.6539,18.6166,18.6464,894400.0
2009-09-10 13:10:00,24.96,24.99,24.95,24.96,411200.0,18.639,18.6614,18.6315,18.639,411200.0
2009-09-10 13:20:00,24.96,24.97,24.92,24.94,673300.0,18.639,18.6464,18.6091,18.624,673300.0
2009-09-10 13:30:00,24.93,24.95,24.9,24.94,656300.0,18.6166,18.6315,18.5942,18.624,656300.0
2009-09-10 13:40:00,24.93,25.0,24.92,24.98,761200.0,18.6166,18.6688,18.6091,18.6539,761200.0
2009-09-10 13:50:00,24.99,25.01,24.97,25.0,836200.0,18.6614,18.6763,18.6464,18.6688,836200.0
2009-09-10 14:00:00,25.0,25.05,25.0,25.03,1590900.0,18.6688,18.7062,18.6688,18.6912,1590900.0
2009-09-10 14:10:00,25.05,25.05,25.0,25.02,1169900.0,18.7062,18.7062,18.6688,18.6838,1169900.0
2009-09-10 14:20:00,25.02,25.03,25.0,25.01,421800.0,18.6838,18.6912,18.6688,18.6763,421800.0
2009-09-10 14:30:00,25.01,25.03,24.99,24.99,766100.0,18.6763,18.6912,18.6614,18.6614,766100.0
2009-09-10 14:40:00,24.99,25.02,24.97,24.97,354100.0,18.6614,18.6838,18.6464,18.6464,354100.0
2009-09-10 14:50:00,24.97,25.0,24.95,24.95,642200.0,18.6464,18.6688,18.6315,18.6315,642200.0
2009-09-10 15:00:00,24.95,24.96,24.88,24.89,983400.0,18.6315,18.639,18.5792,18.5867,983400.0
2009-09-10 15:10:00,24.88,24.9,24.88,24.88,924300.0,18.5792,18.5942,18.5792,18.5792,924300.0
2009-09-10 15:20:00,24.89,24.94,24.88,24.94,681000.0,18.5867,18.624,18.5792,18.624,681000.0
2009-09-10 15:30:00,24.94,24.98,24.93,24.95,1215700.0,18.624,18.6539,18.6166,18.6315,1215700.0
2009-09-10 15:40:00,24.95,24.99,24.94,24.98,1365900.0,18.6315,18.6614,18.624,18.6539,1365900.0
2009-09-10 15:50:00,24.98,25.0,24.96,24.99,2845000.0,18.6539,18.6688,18.639,18.6614,2845000.0
2009-09-11 09:30:00,24.94,25.11,24.89,25.04,2802800.0,18.624,18.751,18.5867,18.6987,2802800.0
2009-09-11 09:40:00,25.03,25.04,24.9,25.0,1676300.0,18.6912,18.6987,18.5942,18.6688,1676300.0
2009-09-11 09:50:00,24.99,25.01,24.93,25.01,1599300.0,18.6614,18.6763,18.6166,18.6763,1599300.0
2009-09-11 10:00:00,25.0,25.06,24.91,24.93,1824100.0,18.6688,18.7136,18.6016,18.6166,1824100.0
2009-09-11 10:10:00,24.93,25.0,24.91,24.98,844400.0,18.6166,18.6688,18.6016,18.6539,844400.0
2009-09-11 10:20:00,24.97,24.98,24.94,24.96,558900.0,18.6464,18.6539,18.624,18.639,558900.0
2009-09-11 10:30:00,24.95,25.0,24.94,24.99,835900.0,18.6315,18.6688,18.624,18.6614,835900.0
2009-09-11 10:40:00,24.99,25.01,24.96,24.97,833600.0,18.6614,18.6763,18.639,18.6464,833600.0
2009-09-11 10:50:00,24.97,25.02,24.95,25.01,1299400.0,18.6464,18.6838,18.6315,18.6763,1299400.0
2009-09-11 11:00:00,25.01,25.13,24.99,25.13,2238700.0,18.6763,18.7659,18.6614,18.7659,2238700.0
2009-09-11 11:10:00,25.13,25.17,25.11,25.12,1390000.0,18.7659,18.7958,18.751,18.7584,1390000.0
2009-09-11 11:20:00,25.13,25.13,25.01,25.01,1041300.0,18.7659,18.7659,18.6763,18.6763,1041300.0
2009-09-11 11:30:00,25.01,25.03,25.0,25.01,438000.0,18.6763,18.6912,18.6688,18.6763,438000.0
2009-09-11 11:40:00,25.01,25.03,24.95,24.98,852200.0,18.6763,18.6912,18.6315,18.6539,852200.0
2009-09-11 11:50:00,24.98,25.02,24.97,25.02,454300.0,18.6539,18.6838,18.6464,18.6838,454300.0
2009-09-11 12:00:00,25.01,25.03,24.96,24.97,854500.0,18.6763,18.6912,18.639,18.6464,854500.0
2009-09-11 12:10:00,24.97,24.99,24.95,24.98,375900.0,18.6464,18.6614,18.6315,18.6539,375900.0
2009-09-11 12:20:00,24.97,24.98,24.93,24.95,803200.0,18.6464,18.6539,18.6166,18.6315,803200.0
2009-09-11 12:30:00,24.96,24.98,24.94,24.95,2106800.0,18.639,18.6539,18.624,18.6315,2106800.0
2009-09-11 12:40:00,24.95,24.98,24.94,24.96,1094000.0,18.6315,18.6539,18.624,18.639,1094000.0
2009-09-11 12:50:00,24.96,24.99,24.95,24.96,847300.0,18.639,18.6614,18.6315,18.639,847300.0
2009-09-11 13:00:00,24.97,24.97,24.94,24.94,296500.0,18.6464,18.6464,18.624,18.624,296500.0
2009-09-11 13:10:00,24.94,25.04,24.94,25.0,963800.0,18.624,18.6987,18.624,18.6688,963800.0
2009-09-11 13:20:00,25.0,25.01,24.96,24.98,441600.0,18.6688,18.6763,18.639,18.6539,441600.0
2009-09-11 13:30:00,24.97,25.0,24.96,24.98,541200.0,18.6464,18.6688,18.639,18.6539,541200.0
2009-09-11 13:40:00,24.99,24.99,24.96,24.97,278100.0,18.6614,18.6614,18.639,18.6464,278100.0
2009-09-11 13:50:00,24.97,25.0,24.95,24.95,576500.0,18.6464,18.6688,18.6315,18.6315,576500.0
2009-09-11 14:00:00,24.95,25.0,24.95,24.99,443000.0,18.6315,18.6688,18.6315,18.6614,443000.0
2009-09-11 14:10:00,24.98,25.0,24.97,25.0,276300.0,18.6539,18.6688,18.6464,18.6688,276300.0
2009-09-11 14:20:00,25.0,25.05,24.98,24.99,503000.0,18.6688,18.7062,18.6539,18.6614,503000.0
2009-09-11 14:30:00,25.0,25.01,24.98,24.98,1119900.0,18.6688,18.6763,18.6539,18.6539,1119900.0
2009-09-11 14:40:00,24.98,24.99,24.95,24.96,799400.0,18.6539,18.6614,18.6315,18.639,799400.0
2009-09-11 14:50:00,24.96,24.96,24.93,24.96,907500.0,18.639,18.639,18.6166,18.639,907500.0
2009-09-11 15:00:00,24.96,24.96,24.9,24.92,3652200.0,18.639,18.639,18.5942,18.6091,3652200.0
2009-09-11 15:10:00,24.93,24.94,24.87,24.88,4230200.0,18.6166,18.624,18.5718,18.5792,4230200.0
2009-09-11 15:20:00,24.88,24.89,24.81,24.85,4566400.0,18.5792,18.5867,18.5269,18.5568,4566400.0
2009-09-11 15:30:00,24.84,24.86,24.83,24.85,1328000.0,18.5493,18.5643,18.5419,18.5568,1328000.0
2009-09-11 15:40:00,24.85,24.91,24.84,24.85,1553100.0,18.5568,18.6016,18.5493,18.5568,1553100.0
2009-09-11 15:50:00,24.84,24.87,24.83,24.84,2885700.0,18.5493,18.5718,18.5419,18.5493,2885700.0
2009-09-14 09:30:00,24.66,24.94,24.64,24.86,2646800.0,18.4149,18.624,18.4,18.5643,2646800.0
2009-09-14 09:40:00,24.86,24.98,24.86,24.92,1821500.0,18.5643,18.6539,18.5643,18.6091,1821500.0
2009-09-14 09:50:00,24.91,24.96,24.86,24.96,1397100.0,18.6016,18.639,18.5643,18.639,1397100.0
2009-09-14 10:00:00,24.96,24.96,24.9,24.94,873100.0,18.639,18.639,18.5942,18.624,873100.0
2009-09-14 10:10:00,24.94,24.98,24.9,24.98,1096700.0,18.624,18.6539,18.5942,18.6539,1096700.0
2009-09-14 10:20:00,24.97,25.0,24.97,24.99,1236300.0,18.6464,18.6688,18.6464,18.6614,1236300.0
2009-09-14 10:30:00,24.99,25.0,24.98,24.99,438200.0,18.6614,18.6688,18.6539,18.6614,438200.0
2009-09-14 10:40:00,24.98,25.04,24.98,25.02,917900.0,18.6539,18.6987,18.6539,18.6838,917900.0
2009-09-14 10:50:00,25.03,25.09,24.95,25.03,2119000.0,18.6912,18.736,18.6315,18.6912,2119000.0
2009-09-14 11:00:00,25.04,25.04,25.0,25.03,856000.0,18.6987,18.6987,18.6688,18.6912,856000.0
2009-09-14 11:10:00,25.03,25.03,25.0,25.02,703000.0,18.6912,18.6912,18.6688,18.6838,703000.0
2009-09-14 11:20:00,25.02,25.06,25.0,25.01,774000.0,18.6838,18.7136,18.6688,18.6763,774000.0
2009-09-14 11:30:00,25.01,25.02,24.98,24.98,409500.0,18.6763,18.6838,18.6539,18.6539,409500.0
2009-09-14 11:40:00,24.98,24.99,24.96,24.97,542100.0,18.6539,18.6614,18.639,18.6464,542100.0
2009-09-14 11:50:00,24.97,24.99,24.94,24.97,713300.0,18.6464,18.6614,18.624,18.6464,713300.0
2009-09-14 12:00:00,24.98,25.0,24.95,24.97,388000.0,18.6539,18.6688,18.6315,18.6464,388000.0
2009-09-14 12:10:00,24.97,25.0,24.97,24.97,355400.0,18.6464,18.6688,18.6464,18.6464,355400.0
2009-09-14 12:20:00,24.98,25.0,24.97,24.99,290600.0,18.6539,18.6688,18.6464,18.6614,290600.0
2009-09-14 12:30:00,24.99,25.0,24.97,24.98,330900.0,18.6614,18.6688,18.6464,18.6539,330900.0
2009-09-14 12:40:00,24.98,24.99,24.95,24.97,554000.0,18.6539,18.6614,18.6315,18.6464,554000.0
2009-09-14 12:50:00,24.97,24.99,24.95,24.98,305800.0,18.6464,18.6614,18.6315,18.6539,305800.0
2009-09-14 13:00:00,24.98,24.99,24.96,24.96,249900.0,18.6539,18.6614,18.639,18.639,249900.0
2009-09-14 13:10:00,24.97,24.97,24.95,24.95,266300.0,18.6464,18.6464,18.6315,18.6315,266300.0
2009-09-14 13:20:00,24.95,24.98,24.95,24.98,164900.0,18.6315,18.6539,18.6315,18.6539,164900.0
2009-09-14 13:30:00,24.97,25.02,24.97,25.01,1125900.0,18.6464,18.6838,18.6464,18.6763,1125900.0
2009-09-14 13:40:00,25.02,25.02,25.0,25.01,222100.0,18.6838,18.6838,18.6688,18.6763,222100.0
2009-09-14 13:50:00,25.02,25.03,24.99,25.01,696000.0,18.6838,18.6912,18.6614,18.6763,696000.0
2009-09-14 14:00:00,25.01,25.02,24.98,24.99,446800.0,18.6763,18.6838,18.6539,18.6614,446800.0
2009-09-14 14:10:00,24.99,24.99,24.97,24.98,226400.0,18.6614,18.6614,18.6464,18.6539,226400.0
2009-09-14 14:20:00,24.98,25.05,24.97,25.03,652100.0,18.6539,18.7062,18.6464,18.6912,652100.0
2009-09-14 14:30:00,25.03,25.06,25.01,25.05,999800.0,18.6912,18.7136,18.6763,18.7062,999800.0
2009-09-14 14:40:00,25.06,25.08,25.05,25.06,775200.0,18.7136,18.7286,18.7062,18.7136,775200.0
2009-09-14 14:50:00,25.06,25.06,25.03,25.05,936400.0,18.7136,18.7136,18.6912,18.7062,936400.0
2009-09-14 15:00:00,25.05,25.06,25.01,25.03,712700.0,18.7062,18.7136,18.6763,18.6912,712700.0
2009-09-14 15:10:00,25.04,25.04,25.01,25.03,669400.0,18.6987,18.6987,18.6763,18.6912,669400.0
2009-09-14 15:20:00,25.03,25.04,25.0,25.02,1035600.0,18.6912,18.6987,18.6688,18.6838,1035600.0
2009-09-14 15:30:00,25.01,25.03,25.01,25.02,800100.0,18.6763,18.6912,18.6763,18.6838,800100.0
2009-09-14 15:40:00,25.02,25.02,25.01,25.01,1141400.0,18.6838,18.6838,18.6763,18.6763,1141400.0
2009-09-14 15:50:00,25.02,25.06,24.99,25.0,4481000.0,18.6838,18.7136,18.6614,18.6688,4481000.0
2009-09-15 09:30:00,24.97,25.15,24.86,25.14,2674400.0,18.6464,18.7808,18.5643,18.7734,2674400.0
2009-09-15 09:40:00,25.14,25.15,25.06,25.08,1198500.0,18.7734,18.7808,18.7136,18.7286,1198500.0
2009-09-15 09:50:00,25.07,25.08,24.99,25.05,996900.0,18.7211,18.7286,18.6614,18.7062,996900.0
2009-09-15 10:00:00,25.06,25.08,24.97,25.08,1137900.0,18.7136,18.7286,18.6464,18.7286,1137900.0
2009-09-15 10:10:00,25.08,25.08,24.99,25.06,1048900.0,18.7286,18.7286,18.6614,18.7136,1048900.0
2009-09-15 10:20:00,25.05,25.08,25.03,25.07,1082000.0,18.7062,18.7286,18.6912,18.7211,1082000.0
2009-09-15 10:30:00,25.08,25.13,25.07,25.1,848700.0,18.7286,18.7659,18.7211,18.7435,848700.0
2009-09-15 10:40:00,25.1,25.14,25.07,25.08,819400.0,18.7435,18.7734,18.7211,18.7286,819400.0
2009-09-15 10:50:00,25.07,25.15,25.06,25.09,1625500.0,18.7211,18.7808,18.7136,18.736,1625500.0
2009-09-15 11:00:00,25.09,25.1,25.03,25.09,881200.0,18.736,18.7435,18.6912,18.736,881200.0
2009-09-15 11:10:00,25.09,25.1,25.02,25.03,547300.0,18.736,18.7435,18.6838,18.6912,547300.0
2009-09-15 11:20:00,25.03,25.07,25.02,25.05,597100.0,18.6912,18.7211,18.6838,18.7062,597100.0
2009-09-15 11:30:00,25.05,25.1,25.02,25.09,1167100.0,18.7062,18.7435,18.6838,18.736,1167100.0
2009-09-15 11:40:00,25.09,25.14,25.05,25.13,974300.0,18.736,18.7734,18.7062,18.7659,974300.0
2009-09-15 11:50:00,25.14,25.15,25.1,25.12,1013400.0,18.7734,18.7808,18.7435,18.7584,1013400.0
2009-09-15 12:00:00,25.11,25.14,25.1,25.1,703500.0,18.751,18.7734,18.7435,18.7435,703500.0
2009-09-15 12:10:00,25.1,25.13,25.08,25.08,1130000.0,18.7435,18.7659,18.7286,18.7286,1130000.0
2009-09-15 12:20:00,25.08,25.09,25.07,25.07,647600.0,18.7286,18.736,18.7211,18.7211,647600.0
2009-09-15 12:30:00,25.08,25.09,25.06,25.06,602200.0,18.7286,18.736,18.7136,18.7136,602200.0
2009-09-15 12:40:00,25.07,25.08,25.06,25.08,170000.0,18.7211,18.7286,18.7136,18.7286,170000.0
2009-09-15 12:50:00,25.07,25.1,25.06,25.1,540000.0,18.7211,18.7435,18.7136,18.7435,540000.0
2009-09-15 13:00:00,25.09,25.11,25.06,25.1,586600.0,18.736,18.751,18.7136,18.7435,586600.0
2009-09-15 13:10:00,25.09,25.11,25.08,25.09,544700.0,18.736,18.751,18.7286,18.736,544700.0
2009-09-15 13:20:00,25.1,25.13,25.09,25.11,750700.0,18.7435,18.7659,18.736,18.751,750700.0
2009-09-15 13:30:00,25.12,25.13,25.1,25.13,648000.0,18.7584,18.7659,18.7435,18.7659,648000.0
2009-09-15 13:40:00,25.12,25.13,25.1,25.12,354100.0,18.7584,18.7659,18.7435,18.7584,354100.0
2009-09-15 13:50:00,25.12,25.13,25.11,25.11,314300.0,18.7584,18.7659,18.751,18.751,314300.0
2009-09-15 14:00:00,25.11,25.12,25.07,25.1,933900.0,18.751,18.7584,18.7211,18.7435,933900.0
2009-09-15 14:10:00,25.1,25.16,25.1,25.15,1146800.0,18.7435,18.7883,18.7435,18.7808,1146800.0
2009-09-15 14:20:00,25.15,25.17,25.14,25.16,728800.0,18.7808,18.7958,18.7734,18.7883,728800.0
2009-09-15 14:30:00,25.17,25.19,25.13,25.15,1996800.0,18.7958,18.8107,18.7659,18.7808,1996800.0
2009-09-15 14:40:00,25.15,25.18,25.13,25.15,982800.0,18.7808,18.8032,18.7659,18.7808,982800.0
2009-09-15 14:50:00,25.16,25.19,25.15,25.19,554800.0,18.7883,18.8107,18.7808,18.8107,554800.0
2009-09-15 15:00:00,25.19,25.22,25.15,25.18,1240300.0,18.8107,18.8331,18.7808,18.8032,1240300.0
2009-09-15 15:10:00,25.17,25.19,25.17,25.17,437300.0,18.7958,18.8107,18.7958,18.7958,437300.0
2009-09-15 15:20:00,25.17,25.25,25.17,25.24,1142100.0,18.7958,18.8555,18.7958,18.848,1142100.0
2009-09-15 15:30:00,25.25,25.27,25.19,25.22,2106000.0,18.8555,18.8705,18.8107,18.8331,2106000.0
2009-09-15 15:40:00,25.22,25.23,25.16,25.19,2141000.0,18.8331,18.8406,18.7883,18.8107,2141000.0
2009-09-15 15:50:00,25.18,25.21,25.16,25.21,2021500.0,18.8032,18.8256,18.7883,18.8256,2021500.0
2009-09-16 09:30:00,25.25,25.35,25.19,25.2,3443700.0,18.8555,18.9302,18.8107,18.8182,3443700.0
2009-09-16 09:40:00,25.19,25.23,25.1,25.11,3158800.0,18.8107,18.8406,18.7435,18.751,3158800.0
2009-09-16 09:50:00,25.12,25.12,24.95,25.05,2337100.0,18.7584,18.7584,18.6315,18.7062,2337100.0
2009-09-16 10:00:00,25.05,25.14,25.05,25.12,891200.0,18.7062,18.7734,18.7062,18.7584,891200.0
2009-09-16 10:10:00,25.12,25.12,25.08,25.09,976800.0,18.7584,18.7584,18.7286,18.736,976800.0
2009-09-16 10:20:00,25.1,25.12,25.04,25.06,1061600.0,18.7435,18.7584,18.6987,18.7136,1061600.0
2009-09-16 10:30:00,25.06,25.1,25.03,25.05,1182900.0,18.7136,18.7435,18.6912,18.7062,1182900.0
2009-09-16 10:40:00,25.05,25.14,25.05,25.13,543900.0,18.7062,18.7734,18.7062,18.7659,543900.0
2009-09-16 10:50:00,25.14,25.14,25.06,25.08,528800.0,18.7734,18.7734,18.7136,18.7286,528800.0
2009-09-16 11:00:00,25.08,25.09,25.03,25.04,974800.0,18.7286,18.736,18.6912,18.6987,974800.0
2009-09-16 11:10:00,25.04,25.08,25.03,25.05,739800.0,18.6987,18.7286,18.6912,18.7062,739800.0
2009-09-16 11:20:00,25.05,25.06,25.0,25.0,509200.0,18.7062,18.7136,18.6688,18.6688,509200.0
2009-09-16 11:30:00,25.0,25.08,25.0,25.08,650100.0,18.6688,18.7286,18.6688,18.7286,650100.0
2009-09-16 11:40:00,25.07,25.11,25.06,25.08,1269500.0,18.7211,18.751,18.7136,18.7286,1269500.0
2009-09-16 11:50:00,25.08,25.12,25.08,25.1,524600.0,18.7286,18.7584,18.7286,18.7435,524600.0
2009-09-16 12:00:00,25.09,25.12,25.08,25.11,1191100.0,18.736,18.7584,18.7286,18.751,1191100.0
2009-09-16 12:10:00,25.11,25.15,25.09,25.14,702100.0,18.751,18.7808,18.736,18.7734,702100.0
2009-09-16 12:20:00,25.15,25.18,25.13,25.13,782900.0,18.7808,18.8032,18.7659,18.7659,782900.0
2009-09-16 12:30:00,25.14,25.16,25.09,25.09,668000.0,18.7734,18.7883,18.736,18.736,668000.0
2009-09-16 12:40:00,25.09,25.12,25.09,25.11,462900.0,18.736,18.7584,18.736,18.751,462900.0
2009-09-16 12:50:00,25.1,25.11,25.03,25.03,551600.0,18.7435,18.751,18.6912,18.6912,551600.0
2009-09-16 13:00:00,25.04,25.07,25.03,25.07,510900.0,18.6987,18.7211,18.6912,18.7211,510900.0
2009-09-16 13:10:00,25.07,25.13,25.06,25.13,443200.0,18.7211,18.7659,18.7136,18.7659,443200.0
2009-09-16 13:20:00,25.13,25.16,25.12,25.13,641500.0,18.7659,18.7883,18.7584,18.7659,641500.0
2009-09-16 13:30:00,25.13,25.14,25.1,25.12,333900.0,18.7659,18.7734,18.7435,18.7584,333900.0
2009-09-16 13:40:00,25.13,25.15,25.12,25.14,461800.0,18.7659,18.7808,18.7584,18.7734,461800.0
2009-09-16 13:50:00,25.14,25.15,25.12,25.12,662600.0,18.7734,18.7808,18.7584,18.7584,662600.0
2009-09-16 14:00:00,25.12,25.2,25.12,25.19,851300.0,18.7584,18.8182,18.7584,18.8107,851300.0
2009-09-16 14:10:00,25.2,25.23,25.19,25.21,563900.0,18.8182,18.8406,18.8107,18.8256,563900.0
2009-09-16 14:20:00,25.22,25.23,25.2,25.23,478400.0,18.8331,18.8406,18.8182,18.8406,478400.0
2009-09-16 14:30:00,25.23,25.25,25.22,25.24,1067000.0,18.8406,18.8555,18.8331,18.848,1067000.0
2009-09-16 14:40:00,25.24,25.28,25.23,25.27,1102800.0,18.848,18.8779,18.8406,18.8705,1102800.0
2009-09-16 14:50:00,25.28,25.31,25.15,25.23,878500.0,18.8779,18.9003,18.7808,18.8406,878500.0
2009-09-16 15:00:00,25.23,25.26,25.2,25.21,1066900.0,18.8406,18.863,18.8182,18.8256,1066900.0
2009-09-16 15:10:00,25.2,25.27,25.2,25.27,669800.0,18.8182,18.8705,18.8182,18.8705,669800.0
2009-09-16 15:20:00,25.27,25.29,25.25,25.29,897700.0,18.8705,18.8854,18.8555,18.8854,897700.0
2009-09-16 15:30:00,25.29,25.32,25.26,25.31,1211100.0,18.8854,18.9078,18.863,18.9003,1211100.0
2009-09-16 15:40:00,25.32,25.32,25.27,25.3,1289500.0,18.9078,18.9078,18.8705,18.8929,1289500.0
2009-09-16 15:50:00,25.3,25.3,25.19,25.2,5080600.0,18.8929,18.8929,18.8107,18.8182,5080600.0
2009-09-17 09:30:00,25.06,25.19,25.06,25.15,2390200.0,18.7136,18.8107,18.7136,18.7808,2390200.0
2009-09-17 09:40:00,25.15,25.17,25.06,25.09,1027300.0,18.7808,18.7958,18.7136,18.736,1027300.0
2009-09-17 09:50:00,25.08,25.15,25.08,25.15,1101200.0,18.7286,18.7808,18.7286,18.7808,1101200.0
2009-09-17 10:00:00,25.15,25.18,25.08,25.14,2239300.0,18.7808,18.8032,18.7286,18.7734,2239300.0
2009-09-17 10:10:00,25.14,25.17,25.12,25.12,1549800.0,18.7734,18.7958,18.7584,18.7584,1549800.0
2009-09-17 10:20:00,25.12,25.15,25.07,25.08,1329200.0,18.7584,18.7808,18.7211,18.7286,1329200.0
2009-09-17 10:30:00,25.09,25.16,25.08,25.15,1218800.0,18.736,18.7883,18.7286,18.7808,1218800.0
2009-09-17 10:40:00,25.15,25.16,25.14,25.15,606700.0,18.7808,18.7883,18.7734,18.7808,606700.0
2009-09-17 10:50:00,25.16,25.18,25.15,25.18,409400.0,18.7883,18.8032,18.7808,18.8032,409400.0
2009-09-17 11:00:00,25.17,25.18,25.14,25.14,663200.0,18.7958,18.8032,18.7734,18.7734,663200.0
2009-09-17 11:10:00,25.14,25.17,25.14,25.15,636600.0,18.7734,18.7958,18.7734,18.7808,636600.0
2009-09-17 11:20:00,25.15,25.25,25.15,25.24,1201700.0,18.7808,18.8555,18.7808,18.848,1201700.0
2009-09-17 11:30:00,25.24,25.27,25.23,25.24,985500.0,18.848,18.8705,18.8406,18.848,985500.0
2009-09-17 11:40:00,25.24,25.27,25.23,25.24,738000.0,18.848,18.8705,18.8406,18.848,738000.0
2009-09-17 11:50:00,25.24,25.24,25.15,25.19,949400.0,18.848,18.848,18.7808,18.8107,949400.0
2009-09-17 12:00:00,25.19,25.22,25.18,25.19,539400.0,18.8107,18.8331,18.8032,18.8107,539400.0
2009-09-17 12:10:00,25.19,25.2,25.15,25.15,962900.0,18.8107,18.8182,18.7808,18.7808,962900.0
2009-09-17 12:20:00,25.15,25.19,25.15,25.15,438200.0,18.7808,18.8107,18.7808,18.7808,438200.0
2009-09-17 12:30:00,25.15,25.2,25.15,25.17,350700.0,18.7808,18.8182,18.7808,18.7958,350700.0
2009-09-17 12:40:00,25.17,25.18,25.06,25.09,1106400.0,18.7958,18.8032,18.7136,18.736,1106400.0
2009-09-17 12:50:00,25.1,25.18,25.09,25.14,686700.0,18.7435,18.8032,18.736,18.7734,686700.0
2009-09-17 13:00:00,25.13,25.18,25.13,25.17,724400.0,18.7659,18.8032,18.7659,18.7958,724400.0
2009-09-17 13:10:00,25.18,25.21,25.16,25.17,532600.0,18.8032,18.8256,18.7883,18.7958,532600.0
2009-09-17 13:20:00,25.17,25.18,25.12,25.16,753000.0,18.7958,18.8032,18.7584,18.7883,753000.0
2009-09-17 13:30:00,25.15,25.18,25.14,25.16,258900.0,18.7808,18.8032,18.7734,18.7883,258900.0
2009-09-17 13:40:00,25.16,25.19,25.13,25.15,1048600.0,18.7883,18.8107,18.7659,18.7808,1048600.0
2009-09-17 13:50:00,25.15,25.18,25.13,25.15,556700.0,18.7808,18.8032,18.7659,18.7808,556700.0
2009-09-17 14:00:00,25.16,25.19,25.14,25.17,550700.0,18.7883,18.8107,18.7734,18.7958,550700.0
2009-09-17 14:10:00,25.17,25.21,25.17,25.19,555800.0,18.7958,18.8256,18.7958,18.8107,555800.0
2009-09-17 14:20:00,25.19,25.21,25.17,25.2,412400.0,18.8107,18.8256,18.7958,18.8182,412400.0
2009-09-17 14:30:00,25.2,25.22,25.17,25.19,567000.0,18.8182,18.8331,18.7958,18.8107,567000.0
2009-09-17 14:40:00,25.19,25.26,25.19,25.25,1207400.0,18.8107,18.863,18.8107,18.8555,1207400.0
2009-09-17 14:50:00,25.24,25.27,25.23,25.25,728800.0,18.848,18.8705,18.8406,18.8555,728800.0
2009-09-17 15:00:00,25.24,25.29,25.23,25.29,1036500.0,18.848,18.8854,18.8406,18.8854,1036500.0
2009-09-17 15:10:00,25.29,25.33,25.28,25.3,936100.0,18.8854,18.9153,18.8779,18.8929,936100.0
2009-09-17 15:20:00,25.31,25.38,25.29,25.34,1594400.0,18.9003,18.9526,18.8854,18.9227,1594400.0
2009-09-17 15:30:00,25.34,25.37,25.32,25.35,1125400.0,18.9227,18.9451,18.9078,18.9302,1125400.0
2009-09-17 15:40:00,25.36,25.36,25.25,25.32,1403900.0,18.9377,18.9377,18.8555,18.9078,1403900.0
2009-09-17 15:50:00,25.32,25.35,25.24,25.3,2947600.0,18.9078,18.9302,18.848,18.8929,2947600.0
2009-09-18 09:30:00,25.47,25.48,25.35,25.39,16093500.0,19.0198,19.0273,18.9302,18.9601,16093500.0
2009-09-18 09:40:00,25.39,25.43,25.35,25.4,1524300.0,18.9601,18.9899,18.9302,18.9675,1524300.0
2009-09-18 09:50:00,25.41,25.42,25.36,25.39,943900.0,18.975,18.9825,18.9377,18.9601,943900.0
2009-09-18 10:00:00,25.39,25.4,25.21,25.25,1925800.0,18.9601,18.9675,18.8256,18.8555,1925800.0
2009-09-18 10:10:00,25.25,25.39,25.23,25.29,1360700.0,18.8555,18.9601,18.8406,18.8854,1360700.0
2009-09-18 10:20:00,25.3,25.33,25.25,25.28,731700.0,18.8929,18.9153,18.8555,18.8779,731700.0
2009-09-18 10:30:00,25.29,25.37,25.26,25.35,1081100.0,18.8854,18.9451,18.863,18.9302,1081100.0
2009-09-18 10:40:00,25.36,25.38,25.27,25.29,1219800.0,18.9377,18.9526,18.8705,18.8854,1219800.0
2009-09-18 10:50:00,25.29,25.36,25.29,25.35,756800.0,18.8854,18.9377,18.8854,18.9302,756800.0
2009-09-18 11:00:00,25.35,25.37,25.32,25.33,714000.0,18.9302,18.9451,18.9078,18.9153,714000.0
2009-09-18 11:10:00,25.33,25.36,25.29,25.32,701600.0,18.9153,18.9377,18.8854,18.9078,701600.0
2009-09-18 11:20:00,25.32,25.36,25.3,25.3,543900.0,18.9078,18.9377,18.8929,18.8929,543900.0
2009-09-18 11:30:00,25.3,25.31,25.25,25.25,562000.0,18.8929,18.9003,18.8555,18.8555,562000.0
2009-09-18 11:40:00,25.25,25.29,25.23,25.25,636300.0,18.8555,18.8854,18.8406,18.8555,636300.0
2009-09-18 11:50:00,25.25,25.27,25.22,25.22,644500.0,18.8555,18.8705,18.8331,18.8331,644500.0
2009-09-18 12:00:00,25.22,25.24,25.2,25.22,568400.0,18.8331,18.848,18.8182,18.8331,568400.0
2009-09-18 12:10:00,25.22,25.31,25.22,25.31,690500.0,18.8331,18.9003,18.8331,18.9003,690500.0
2009-09-18 12:20:00,25.31,25.31,25.27,25.28,364400.0,18.9003,18.9003,18.8705,18.8779,364400.0
2009-09-18 12:30:00,25.28,25.35,25.27,25.35,346900.0,18.8779,18.9302,18.8705,18.9302,346900.0
2009-09-18 12:40:00,25.35,25.36,25.32,25.33,426300.0,18.9302,18.9377,18.9078,18.9153,426300.0
2009-09-18 12:50:00,25.33,25.38,25.32,25.38,457000.0,18.9153,18.9526,18.9078,18.9526,457000.0
2009-09-18 13:00:00,25.38,25.4,25.25,25.39,400300.0,18.9526,18.9675,18.8555,18.9601,400300.0
2009-09-18 13:10:00,25.39,25.4,25.1,25.37,824500.0,18.9601,18.9675,18.7435,18.9451,824500.0
2009-09-18 13:20:00,25.38,25.38,25.37,25.38,186400.0,18.9526,18.9526,18.9451,18.9526,186400.0
2009-09-18 13:30:00,25.38,25.38,25.37,25.37,182100.0,18.9526,18.9526,18.9451,18.9451,182100.0
2009-09-18 13:40:00,25.37,25.42,25.35,25.42,1236400.0,18.9451,18.9825,18.9302,18.9825,1236400.0
2009-09-18 13:50:00,25.42,25.42,25.39,25.4,481900.0,18.9825,18.9825,18.9601,18.9675,481900.0
2009-09-18 14:00:00,25.4,25.45,25.4,25.44,494600.0,18.9675,19.0049,18.9675,18.9974,494600.0
2009-09-18 14:10:00,25.45,25.45,25.42,25.43,477800.0,19.0049,19.0049,18.9825,18.9899,477800.0
2009-09-18 14:20:00,25.43,25.45,25.42,25.42,556500.0,18.9899,19.0049,18.9825,18.9825,556500.0
2009-09-18 14:30:00,25.42,25.43,25.35,25.38,1118300.0,18.9825,18.9899,18.9302,18.9526,1118300.0
2009-09-18 14:40:00,25.37,25.4,25.36,25.4,378400.0,18.9451,18.9675,18.9377,18.9675,378400.0
2009-09-18 14:50:00,25.4,25.4,25.33,25.33,440300.0,18.9675,18.9675,18.9153,18.9153,440300.0
2009-09-18 15:00:00,25.33,25.37,25.33,25.34,715600.0,18.9153,18.9451,18.9153,18.9227,715600.0
2009-09-18 15:10:00,25.34,25.4,25.34,25.35,817600.0,18.9227,18.9675,18.9227,18.9302,817600.0
2009-09-18 15:20:00,25.36,25.44,25.35,25.43,677100.0,18.9377,18.9974,18.9302,18.9899,677100.0
2009-09-18 15:30:00,25.42,25.43,25.39,25.4,1043900.0,18.9825,18.9899,18.9601,18.9675,1043900.0
2009-09-18 15:40:00,25.39,25.42,25.35,25.39,1594500.0,18.9601,18.9825,18.9302,18.9601,1594500.0
2009-09-18 15:50:00,25.39,25.4,25.23,25.26,6055100.0,18.9601,18.9675,18.8406,18.863,6055100.0
2009-09-21 09:30:00,25.11,25.31,25.1,25.19,2370100.0,18.751,18.9003,18.7435,18.8107,2370100.0
2009-09-21 09:40:00,25.19,25.25,25.19,25.25,1164900.0,18.8107,18.8555,18.8107,18.8555,1164900.0
2009-09-21 09:50:00,25.25,25.26,25.1,25.14,1459600.0,18.8555,18.863,18.7435,18.7734,1459600.0
2009-09-21 10:00:00,25.14,25.21,25.1,25.13,1312000.0,18.7734,18.8256,18.7435,18.7659,1312000.0
2009-09-21 10:10:00,25.13,25.17,25.11,25.14,1142300.0,18.7659,18.7958,18.751,18.7734,1142300.0
2009-09-21 10:20:00,25.14,25.24,25.13,25.2,922200.0,18.7734,18.848,18.7659,18.8182,922200.0
2009-09-21 10:30:00,25.2,25.2,25.14,25.17,570600.0,18.8182,18.8182,18.7734,18.7958,570600.0
2009-09-21 10:40:00,25.17,25.2,25.15,25.2,461900.0,18.7958,18.8182,18.7808,18.8182,461900.0
2009-09-21 10:50:00,25.2,25.2,25.16,25.2,338600.0,18.8182,18.8182,18.7883,18.8182,338600.0
2009-09-21 11:00:00,25.2,25.26,25.19,25.25,901800.0,18.8182,18.863,18.8107,18.8555,901800.0
2009-09-21 11:10:00,25.24,25.26,25.23,25.26,901100.0,18.848,18.863,18.8406,18.863,901100.0
2009-09-21 11:20:00,25.26,25.31,25.25,25.28,570900.0,18.863,18.9003,18.8555,18.8779,570900.0
2009-09-21 11:30:00,25.28,25.32,25.28,25.32,473000.0,18.8779,18.9078,18.8779,18.9078,473000.0
2009-09-21 11:40:00,25.32,25.37,25.31,25.37,736700.0,18.9078,18.9451,18.9003,18.9451,736700.0
2009-09-21 11:50:00,25.36,25.37,25.34,25.34,154400.0,18.9377,18.9451,18.9227,18.9227,154400.0
2009-09-21 12:00:00,25.34,25.35,25.33,25.34,232700.0,18.9227,18.9302,18.9153,18.9227,232700.0
2009-09-21 12:10:00,25.34,25.34,25.29,25.29,457600.0,18.9227,18.9227,18.8854,18.8854,457600.0
2009-09-21 12:20:00,25.29,25.32,25.29,25.29,418400.0,18.8854,18.9078,18.8854,18.8854,418400.0
2009-09-21 12:30:00,25.29,25.32,25.28,25.31,350400.0,18.8854,18.9078,18.8779,18.9003,350400.0
2009-09-21 12:40:00,25.31,25.32,25.27,25.28,584600.0,18.9003,18.9078,18.8705,18.8779,584600.0
2009-09-21 12:50:00,25.29,25.29,25.25,25.27,346500.0,18.8854,18.8854,18.8555,18.8705,346500.0
2009-09-21 13:00:00,25.28,25.28,25.25,25.25,292300.0,18.8779,18.8779,18.8555,18.8555,292300.0
2009-09-21 13:10:00,25.25,25.27,25.25,25.27,238100.0,18.8555,18.8705,18.8555,18.8705,238100.0
2009-09-21 13:20:00,25.26,25.28,25.24,25.27,527900.0,18.863,18.8779,18.848,18.8705,527900.0
2009-09-21 13:30:00,25.27,25.29,25.25,25.28,534800.0,18.8705,18.8854,18.8555,18.8779,534800.0
2009-09-21 13:40:00,25.28,25.29,25.28,25.28,321000.0,18.8779,18.8854,18.8779,18.8779,321000.0
2009-09-21 13:50:00,25.28,25.29,25.26,25.26,230500.0,18.8779,18.8854,18.863,18.863,230500.0
2009-09-21 14:00:00,25.27,25.28,25.21,25.21,649200.0,18.8705,18.8779,18.8256,18.8256,649200.0
2009-09-21 14:10:00,25.21,25.24,25.18,25.24,681300.0,18.8256,18.848,18.8032,18.848,681300.0
2009-09-21 14:20:00,25.23,25.26,25.23,25.25,496800.0,18.8406,18.863,18.8406,18.8555,496800.0
2009-09-21 14:30:00,25.24,25.27,25.24,25.27,226400.0,18.848,18.8705,18.848,18.8705,226400.0
2009-09-21 14:40:00,25.27,25.29,25.26,25.27,622300.0,18.8705,18.8854,18.863,18.8705,622300.0
2009-09-21 14:50:00,25.28,25.31,25.24,25.25,762200.0,18.8779,18.9003,18.848,18.8555,762200.0
2009-09-21 15:00:00,25.25,25.28,25.24,25.26,334200.0,18.8555,18.8779,18.848,18.863,334200.0
2009-09-21 15:10:00,25.26,25.33,25.25,25.32,785400.0,18.863,18.9153,18.8555,18.9078,785400.0
2009-09-21 15:20:00,25.33,25.33,25.3,25.3,446000.0,18.9153,18.9153,18.8929,18.8929,446000.0
2009-09-21 15:30:00,25.29,25.3,25.2,25.27,971800.0,18.8854,18.8929,18.8182,18.8705,971800.0
2009-09-21 15:40:00,25.27,25.27,25.23,25.23,792900.0,18.8705,18.8705,18.8406,18.8406,792900.0
2009-09-21 15:50:00,25.23,25.3,25.21,25.3,1669700.0,18.8406,18.8929,18.8256,18.8929,1669700.0
2009-09-22 09:30:00,25.41,25.46,25.29,25.39,1915300.0,18.975,19.0123,18.8854,18.9601,1915300.0
2009-09-22 09:40:00,25.38,25.4,25.36,25.38,1138400.0,18.9526,18.9675,18.9377,18.9526,1138400.0
2009-09-22 09:50:00,25.38,25.4,25.35,25.38,1106800.0,18.9526,18.9675,18.9302,18.9526,1106800.0
2009-09-22 10:00:00,25.38,25.41,25.34,25.41,1000300.0,18.9526,18.975,18.9227,18.975,1000300.0
2009-09-22 10:10:00,25.41,25.45,25.39,25.44,820500.0,18.975,19.0049,18.9601,18.9974,820500.0
2009-09-22 10:20:00,25.44,25.49,25.43,25.46,861100.0,18.9974,19.0347,18.9899,19.0123,861100.0
2009-09-22 10:30:00,25.46,25.46,25.39,25.42,1364100.0,19.0123,19.0123,18.9601,18.9825,1364100.0
2009-09-22 10:40:00,25.42,25.47,25.42,25.44,735900.0,18.9825,19.0198,18.9825,18.9974,735900.0
2009-09-22 10:50:00,25.44,25.52,25.44,25.47,2614700.0,18.9974,19.0571,18.9974,19.0198,2614700.0
2009-09-22 11:00:00,25.47,25.55,25.46,25.53,2001900.0,19.0198,19.0795,19.0123,19.0646,2001900.0
2009-09-22 11:10:00,25.53,25.57,25.52,25.55,526900.0,19.0646,19.0945,19.0571,19.0795,526900.0
2009-09-22 11:20:00,25.55,25.56,25.49,25.51,1038900.0,19.0795,19.087,19.0347,19.0497,1038900.0
2009-09-22 11:30:00,25.51,25.52,25.49,25.5,576900.0,19.0497,19.0571,19.0347,19.0422,576900.0
2009-09-22 11:40:00,25.51,25.53,25.5,25.5,403700.0,19.0497,19.0646,19.0422,19.0422,403700.0
2009-09-22 11:50:00,25.51,25.55,25.5,25.55,847700.0,19.0497,19.0795,19.0422,19.0795,847700.0
2009-09-22 12:00:00,25.54,25.57,25.52,25.55,1182300.0,19.0721,19.0945,19.0571,19.0795,1182300.0
2009-09-22 12:10:00,25.56,25.61,25.55,25.58,1742700.0,19.087,19.1243,19.0795,19.1019,1742700.0
2009-09-22 12:20:00,25.58,25.65,25.53,25.64,1268200.0,19.1019,19.1542,19.0646,19.1468,1268200.0
2009-09-22 12:30:00,25.64,25.7,25.64,25.67,1387000.0,19.1468,19.1916,19.1468,19.1692,1387000.0
2009-09-22 12:40:00,25.66,25.7,25.65,25.67,840700.0,19.1617,19.1916,19.1542,19.1692,840700.0
2009-09-22 12:50:00,25.68,25.69,25.66,25.67,496000.0,19.1766,19.1841,19.1617,19.1692,496000.0
2009-09-22 13:00:00,25.66,25.69,25.66,25.68,600800.0,19.1617,19.1841,19.1617,19.1766,600800.0
2009-09-22 13:10:00,25.68,25.69,25.65,25.68,1179800.0,19.1766,19.1841,19.1542,19.1766,1179800.0
2009-09-22 13:20:00,25.68,25.72,25.67,25.7,1447400.0,19.1766,19.2065,19.1692,19.1916,1447400.0
2009-09-22 13:30:00,25.7,25.71,25.61,25.61,1381900.0,19.1916,19.199,19.1243,19.1243,1381900.0
2009-09-22 13:40:00,25.61,25.68,25.59,25.67,1120200.0,19.1243,19.1766,19.1094,19.1692,1120200.0
2009-09-22 13:50:00,25.67,25.72,25.65,25.72,1215000.0,19.1692,19.2065,19.1542,19.2065,1215000.0
2009-09-22 14:00:00,25.71,25.73,25.7,25.72,960600.0,19.199,19.214,19.1916,19.2065,960600.0
2009-09-22 14:10:00,25.71,25.72,25.66,25.68,696000.0,19.199,19.2065,19.1617,19.1766,696000.0
2009-09-22 14:20:00,25.67,25.72,25.66,25.69,763400.0,19.1692,19.2065,19.1617,19.1841,763400.0
2009-09-22 14:30:00,25.7,25.72,25.65,25.65,541600.0,19.1916,19.2065,19.1542,19.1542,541600.0
2009-09-22 14:40:00,25.66,25.7,25.65,25.67,937600.0,19.1617,19.1916,19.1542,19.1692,937600.0
2009-09-22 14:50:00,25.67,25.71,25.67,25.7,473500.0,19.1692,19.199,19.1692,19.1916,473500.0
2009-09-22 15:00:00,25.7,25.73,25.67,25.72,871600.0,19.1916,19.214,19.1692,19.2065,871600.0
2009-09-22 15:10:00,25.72,25.77,25.29,25.76,1646800.0,19.2065,19.2438,18.8854,19.2364,1646800.0
2009-09-22 15:20:00,25.76,25.79,25.73,25.78,1488400.0,19.2364,19.2588,19.214,19.2513,1488400.0
2009-09-22 15:30:00,25.79,25.8,25.76,25.76,1721600.0,19.2588,19.2662,19.2364,19.2364,1721600.0
2009-09-22 15:40:00,25.77,25.82,25.75,25.77,2495600.0,19.2438,19.2812,19.2289,19.2438,2495600.0
2009-09-22 15:50:00,25.77,25.8,25.65,25.77,7656500.0,19.2438,19.2662,19.1542,19.2438,7656500.0
2009-09-23 09:30:00,25.92,26.0,25.8,25.99,3213600.0,19.3558,19.4156,19.2662,19.4081,3213600.0
2009-09-23 09:40:00,25.99,26.0,25.97,25.99,1651800.0,19.4081,19.4156,19.3932,19.4081,1651800.0
2009-09-23 09:50:00,25.99,26.0,25.91,25.91,2303500.0,19.4081,19.4156,19.3484,19.3484,2303500.0
2009-09-23 10:00:00,25.92,25.97,25.9,25.97,1429100.0,19.3558,19.3932,19.3409,19.3932,1429100.0
2009-09-23 10:10:00,25.96,26.0,25.93,25.99,1655900.0,19.3857,19.4156,19.3633,19.4081,1655900.0
2009-09-23 10:20:00,26.0,26.0,25.93,25.96,1385500.0,19.4156,19.4156,19.3633,19.3857,1385500.0
2009-09-23 10:30:00,25.95,25.99,25.88,25.88,1729500.0,19.3782,19.4081,19.326,19.326,1729500.0
2009-09-23 10:40:00,25.89,25.95,25.86,25.95,1639200.0,19.3334,19.3782,19.311,19.3782,1639200.0
2009-09-23 10:50:00,25.95,25.95,25.9,25.92,941200.0,19.3782,19.3782,19.3409,19.3558,941200.0
2009-09-23 11:00:00,25.93,25.96,25.91,25.93,1169700.0,19.3633,19.3857,19.3484,19.3633,1169700.0
2009-09-23 11:10:00,25.93,25.94,25.92,25.94,328000.0,19.3633,19.3708,19.3558,19.3708,328000.0
2009-09-23 11:20:00,25.94,25.97,25.93,25.94,953100.0,19.3708,19.3932,19.3633,19.3708,953100.0
2009-09-23 11:30:00,25.95,25.99,25.94,25.99,1362200.0,19.3782,19.4081,19.3708,19.4081,1362200.0
2009-09-23 11:40:00,25.99,25.99,25.96,25.97,1000500.0,19.4081,19.4081,19.3857,19.3932,1000500.0
2009-09-23 11:50:00,25.98,25.99,25.97,25.97,629500.0,19.4006,19.4081,19.3932,19.3932,629500.0
2009-09-23 12:00:00,25.98,26.0,25.97,26.0,763900.0,19.4006,19.4156,19.3932,19.4156,763900.0
2009-09-23 12:10:00,26.0,26.02,25.96,25.98,1955700.0,19.4156,19.4305,19.3857,19.4006,1955700.0
2009-09-23 12:20:00,25.98,26.02,25.97,26.0,1412300.0,19.4006,19.4305,19.3932,19.4156,1412300.0
2009-09-23 12:30:00,26.0,26.0,25.96,25.99,571700.0,19.4156,19.4156,19.3857,19.4081,571700.0
2009-09-23 12:40:00,26.0,26.02,25.99,26.01,428300.0,19.4156,19.4305,19.4081,19.423,428300.0
2009-09-23 12:50:00,26.02,26.02,26.0,26.01,328900.0,19.4305,19.4305,19.4156,19.423,328900.0
2009-09-23 13:00:00,26.0,26.01,25.99,26.0,417200.0,19.4156,19.423,19.4081,19.4156,417200.0
2009-09-23 13:10:00,26.0,26.0,25.97,25.99,558500.0,19.4156,19.4156,19.3932,19.4081,558500.0
2009-09-23 13:20:00,25.98,25.99,25.95,25.96,739500.0,19.4006,19.4081,19.3782,19.3857,739500.0
2009-09-23 13:30:00,25.96,25.99,25.95,25.99,762900.0,19.3857,19.4081,19.3782,19.4081,762900.0
2009-09-23 13:40:00,25.98,26.06,25.98,26.05,968000.0,19.4006,19.4604,19.4006,19.4529,968000.0
2009-09-23 13:50:00,26.04,26.09,26.04,26.08,1053200.0,19.4455,19.4828,19.4455,19.4753,1053200.0
2009-09-23 14:00:00,26.08,26.1,26.06,26.09,543200.0,19.4753,19.4903,19.4604,19.4828,543200.0
2009-09-23 14:10:00,26.09,26.12,26.04,26.12,1258200.0,19.4828,19.5052,19.4455,19.5052,1258200.0
2009-09-23 14:20:00,26.12,26.21,26.08,26.19,2492800.0,19.5052,19.5724,19.4753,19.5575,2492800.0
2009-09-23 14:30:00,26.19,26.25,26.16,26.22,2549800.0,19.5575,19.6023,19.5351,19.5799,2549800.0
2009-09-23 14:40:00,26.22,26.25,26.15,26.18,1147300.0,19.5799,19.6023,19.5276,19.55,1147300.0
2009-09-23 14:50:00,26.17,26.19,26.04,26.06,1581600.0,19.5425,19.5575,19.4455,19.4604,1581600.0
2009-09-23 15:00:00,26.06,26.12,26.06,26.1,1248700.0,19.4604,19.5052,19.4604,19.4903,1248700.0
2009-09-23 15:10:00,26.11,26.11,25.94,26.01,2216600.0,19.4977,19.4977,19.3708,19.423,2216600.0
2009-09-23 15:20:00,26.01,26.02,25.9,25.94,2613100.0,19.423,19.4305,19.3409,19.3708,2613100.0
2009-09-23 15:30:00,25.94,25.94,25.83,25.88,2632200.0,19.3708,19.3708,19.2886,19.326,2632200.0
2009-09-23 15:40:00,25.87,25.92,25.8,25.84,2614000.0,19.3185,19.3558,19.2662,19.2961,2614000.0
2009-09-23 15:50:00,25.85,25.85,25.64,25.71,5331300.0,19.3036,19.3036,19.1468,19.199,5331300.0
2009-09-24 09:30:00,25.92,26.01,25.87,25.97,2385400.0,19.3558,19.423,19.3185,19.3932,2385400.0
2009-09-24 09:40:00,25.97,26.04,25.97,26.02,1701700.0,19.3932,19.4455,19.3932,19.4305,1701700.0
2009-09-24 09:50:00,26.03,26.11,26.02,26.06,1494300.0,19.438,19.4977,19.4305,19.4604,1494300.0
2009-09-24 10:00:00,26.09,26.1,25.95,25.96,2386700.0,19.4828,19.4903,19.3782,19.3857,2386700.0
2009-09-24 10:10:00,25.96,25.97,25.79,25.81,1999100.0,19.3857,19.3932,19.2588,19.2737,1999100.0
2009-09-24 10:20:00,25.81,25.89,25.78,25.81,1759400.0,19.2737,19.3334,19.2513,19.2737,1759400.0
2009-09-24 10:30:00,25.8,25.8,25.71,25.71,2160400.0,19.2662,19.2662,19.199,19.199,2160400.0
2009-09-24 10:40:00,25.72,25.81,25.67,25.81,2006600.0,19.2065,19.2737,19.1692,19.2737,2006600.0
2009-09-24 10:50:00,25.8,25.82,25.75,25.77,1109600.0,19.2662,19.2812,19.2289,19.2438,1109600.0
2009-09-24 11:00:00,25.77,25.81,25.75,25.8,995000.0,19.2438,19.2737,19.2289,19.2662,995000.0
2009-09-24 11:10:00,25.8,25.87,25.77,25.82,971500.0,19.2662,19.3185,19.2438,19.2812,971500.0
2009-09-24 11:20:00,25.82,25.83,25.75,25.77,736500.0,19.2812,19.2886,19.2289,19.2438,736500.0
2009-09-24 11:30:00,25.77,25.83,25.77,25.78,2054800.0,19.2438,19.2886,19.2438,19.2513,2054800.0
2009-09-24 11:40:00,25.78,25.8,25.73,25.75,928000.0,19.2513,19.2662,19.214,19.2289,928000.0
2009-09-24 11:50:00,25.75,25.77,25.66,25.74,1130900.0,19.2289,19.2438,19.1617,19.2214,1130900.0
2009-09-24 12:00:00,25.73,25.75,25.7,25.74,974400.0,19.214,19.2289,19.1916,19.2214,974400.0
2009-09-24 12:10:00,25.74,25.77,25.74,25.76,514800.0,19.2214,19.2438,19.2214,19.2364,514800.0
2009-09-24 12:20:00,25.76,25.79,25.75,25.76,609400.0,19.2364,19.2588,19.2289,19.2364,609400.0
2009-09-24 12:30:00,25.77,25.79,25.73,25.74,698100.0,19.2438,19.2588,19.214,19.2214,698100.0
2009-09-24 12:40:00,25.75,25.75,25.73,25.74,301000.0,19.2289,19.2289,19.214,19.2214,301000.0
2009-09-24 12:50:00,25.74,25.77,25.68,25.72,944600.0,19.2214,19.2438,19.1766,19.2065,944600.0
2009-09-24 13:00:00,25.72,25.79,25.71,25.78,736600.0,19.2065,19.2588,19.199,19.2513,736600.0
2009-09-24 13:10:00,25.78,25.83,25.76,25.76,843700.0,19.2513,19.2886,19.2364,19.2364,843700.0
2009-09-24 13:20:00,25.76,25.82,25.74,25.81,753400.0,19.2364,19.2812,19.2214,19.2737,753400.0
2009-09-24 13:30:00,25.81,25.81,25.74,25.74,651300.0,19.2737,19.2737,19.2214,19.2214,651300.0
2009-09-24 13:40:00,25.74,25.76,25.68,25.75,1643300.0,19.2214,19.2364,19.1766,19.2289,1643300.0
2009-09-24 13:50:00,25.75,25.8,25.72,25.76,918900.0,19.2289,19.2662,19.2065,19.2364,918900.0
2009-09-24 14:00:00,25.76,25.83,25.75,25.78,789700.0,19.2364,19.2886,19.2289,19.2513,789700.0
2009-09-24 14:10:00,25.78,25.84,25.75,25.81,1258100.0,19.2513,19.2961,19.2289,19.2737,1258100.0
2009-09-24 14:20:00,25.81,25.84,25.77,25.81,1132300.0,19.2737,19.2961,19.2438,19.2737,1132300.0
2009-09-24 14:30:00,25.8,25.88,25.8,25.87,999500.0,19.2662,19.326,19.2662,19.3185,999500.0
2009-09-24 14:40:00,25.87,25.89,25.83,25.86,1291000.0,19.3185,19.3334,19.2886,19.311,1291000.0
2009-09-24 14:50:00,25.87,25.94,25.86,25.89,1025700.0,19.3185,19.3708,19.311,19.3334,1025700.0
2009-09-24 15:00:00,25.9,25.92,25.87,25.9,1162800.0,19.3409,19.3558,19.3185,19.3409,1162800.0
2009-09-24 15:10:00,25.9,25.94,25.83,25.93,1711400.0,19.3409,19.3708,19.2886,19.3633,1711400.0
2009-09-24 15:20:00,25.92,25.95,25.89,25.9,1638300.0,19.3558,19.3782,19.3334,19.3409,1638300.0
2009-09-24 15:30:00,25.9,25.95,25.87,25.87,1214800.0,19.3409,19.3782,19.3185,19.3185,1214800.0
2009-09-24 15:40:00,25.87,26.0,25.87,25.98,2018100.0,19.3185,19.4156,19.3185,19.4006,2018100.0
2009-09-24 15:50:00,25.98,26.02,25.91,25.93,4113500.0,19.4006,19.4305,19.3484,19.3633,4113500.0
2009-09-25 09:30:00,25.69,25.79,25.68,25.7,2405100.0,19.1841,19.2588,19.1766,19.1916,2405100.0
2009-09-25 09:40:00,25.71,25.82,25.68,25.72,1535300.0,19.199,19.2812,19.1766,19.2065,1535300.0
2009-09-25 09:50:00,25.73,25.76,25.6,25.69,1333800.0,19.214,19.2364,19.1169,19.1841,1333800.0
2009-09-25 10:00:00,25.69,25.75,25.6,25.72,1595600.0,19.1841,19.2289,19.1169,19.2065,1595600.0
2009-09-25 10:10:00,25.73,25.82,25.7,25.76,1396100.0,19.214,19.2812,19.1916,19.2364,1396100.0
2009-09-25 10:20:00,25.75,25.81,25.7,25.73,1117600.0,19.2289,19.2737,19.1916,19.214,1117600.0
2009-09-25 10:30:00,25.73,25.74,25.63,25.64,866100.0,19.214,19.2214,19.1393,19.1468,866100.0
2009-09-25 10:40:00,25.63,25.68,25.63,25.67,713500.0,19.1393,19.1766,19.1393,19.1692,713500.0
2009-09-25 10:50:00,25.67,25.68,25.6,25.63,1296500.0,19.1692,19.1766,19.1169,19.1393,1296500.0
2009-09-25 11:00:00,25.64,25.69,25.61,25.64,930700.0,19.1468,19.1841,19.1243,19.1468,930700.0
2009-09-25 11:10:00,25.64,25.66,25.61,25.64,716200.0,19.1468,19.1617,19.1243,19.1468,716200.0
2009-09-25 11:20:00,25.64,25.71,25.63,25.71,853800.0,19.1468,19.199,19.1393,19.199,853800.0
2009-09-25 11:30:00,25.71,25.71,25.66,25.69,876400.0,19.199,19.199,19.1617,19.1841,876400.0
2009-09-25 11:40:00,25.68,25.73,25.65,25.67,900900.0,19.1766,19.214,19.1542,19.1692,900900.0
2009-09-25 11:50:00,25.67,25.73,25.65,25.67,820900.0,19.1692,19.214,19.1542,19.1692,820900.0
2009-09-25 12:00:00,25.67,25.68,25.63,25.68,609100.0,19.1692,19.1766,19.1393,19.1766,609100.0
2009-09-25 12:10:00,25.68,25.7,25.57,25.58,985400.0,19.1766,19.1916,19.0945,19.1019,985400.0
2009-09-25 12:20:00,25.58,25.64,25.56,25.61,1030000.0,19.1019,19.1468,19.087,19.1243,1030000.0
2009-09-25 12:30:00,25.61,25.66,25.58,25.6,662900.0,19.1243,19.1617,19.1019,19.1169,662900.0
2009-09-25 12:40:00,25.6,25.63,25.58,25.58,603900.0,19.1169,19.1393,19.1019,19.1019,603900.0
2009-09-25 12:50:00,25.58,25.59,25.55,25.56,763600.0,19.1019,19.1094,19.0795,19.087,763600.0
2009-09-25 13:00:00,25.55,25.56,25.52,25.52,909100.0,19.0795,19.087,19.0571,19.0571,909100.0
2009-09-25 13:10:00,25.53,25.56,25.52,25.55,1132600.0,19.0646,19.087,19.0571,19.0795,1132600.0
2009-09-25 13:20:00,25.55,25.62,25.54,25.61,1077000.0,19.0795,19.1318,19.0721,19.1243,1077000.0
2009-09-25 13:30:00,25.6,25.62,25.57,25.57,743000.0,19.1169,19.1318,19.0945,19.0945,743000.0
2009-09-25 13:40:00,25.57,25.66,25.57,25.62,957700.0,19.0945,19.1617,19.0945,19.1318,957700.0
2009-09-25 13:50:00,25.62,25.67,25.61,25.65,1016900.0,19.1318,19.1692,19.1243,19.1542,1016900.0
2009-09-25 14:00:00,25.65,25.68,25.6,25.63,1413400.0,19.1542,19.1766,19.1169,19.1393,1413400.0
2009-09-25 14:10:00,25.64,25.67,25.63,25.65,849300.0,19.1468,19.1692,19.1393,19.1542,849300.0
2009-09-25 14:20:00,25.64,25.69,25.63,25.65,1439400.0,19.1468,19.1841,19.1393,19.1542,1439400.0
2009-09-25 14:30:00,25.65,25.65,25.59,25.65,1413400.0,19.1542,19.1542,19.1094,19.1542,1413400.0
2009-09-25 14:40:00,25.65,25.66,25.62,25.62,393000.0,19.1542,19.1617,19.1318,19.1318,393000.0
2009-09-25 14:50:00,25.62,25.68,25.61,25.65,552600.0,19.1318,19.1766,19.1243,19.1542,552600.0
2009-09-25 15:00:00,25.66,25.68,25.63,25.63,740100.0,19.1617,19.1766,19.1393,19.1393,740100.0
2009-09-25 15:10:00,25.63,25.64,25.6,25.63,577900.0,19.1393,19.1468,19.1169,19.1393,577900.0
2009-09-25 15:20:00,25.64,25.65,25.6,25.64,753100.0,19.1468,19.1542,19.1169,19.1468,753100.0
2009-09-25 15:30:00,25.64,25.65,25.6,25.6,721500.0,19.1468,19.1542,19.1169,19.1169,721500.0
2009-09-25 15:40:00,25.6,25.63,25.57,25.61,2574700.0,19.1169,19.1393,19.0945,19.1243,2574700.0
2009-09-25 15:50:00,25.61,25.64,25.53,25.57,2983100.0,19.1243,19.1468,19.0646,19.0945,2983100.0
2009-09-28 09:30:00,25.66,25.69,25.66,25.66,641100.0,19.1617,19.1841,19.1617,19.1617,641100.0
2009-09-28 09:40:00,25.67,25.88,25.66,25.82,1439000.0,19.1692,19.326,19.1617,19.2812,1439000.0
2009-09-28 09:50:00,25.82,25.89,25.78,25.8,1323600.0,19.2812,19.3334,19.2513,19.2662,1323600.0
2009-09-28 10:00:00,25.8,25.91,25.79,25.91,1888300.0,19.2662,19.3484,19.2588,19.3484,1888300.0
2009-09-28 10:10:00,25.91,25.94,25.85,25.94,990900.0,19.3484,19.3708,19.3036,19.3708,990900.0
2009-09-28 10:20:00,25.93,25.96,25.9,25.93,1092900.0,19.3633,19.3857,19.3409,19.3633,1092900.0
2009-09-28 10:30:00,25.94,26.0,25.9,25.93,1695400.0,19.3708,19.4156,19.3409,19.3633,1695400.0
2009-09-28 10:40:00,25.93,26.05,25.93,26.02,1152100.0,19.3633,19.4529,19.3633,19.4305,1152100.0
2009-09-28 10:50:00,26.02,26.02,25.95,25.97,1564300.0,19.4305,19.4305,19.3782,19.3932,1564300.0
2009-09-28 11:00:00,25.97,26.01,25.96,26.01,1249900.0,19.3932,19.423,19.3857,19.423,1249900.0
2009-09-28 11:10:00,26.0,26.01,25.94,25.97,838300.0,19.4156,19.423,19.3708,19.3932,838300.0
2009-09-28 11:20:00,25.98,26.04,25.97,26.03,723800.0,19.4006,19.4455,19.3932,19.438,723800.0
2009-09-28 11:30:00,26.03,26.09,26.03,26.07,737800.0,19.438,19.4828,19.438,19.4679,737800.0
2009-09-28 11:40:00,26.06,26.09,26.05,26.08,444200.0,19.4604,19.4828,19.4529,19.4753,444200.0
2009-09-28 11:50:00,26.09,26.1,26.08,26.1,351100.0,19.4828,19.4903,19.4753,19.4903,351100.0
2009-09-28 12:00:00,26.1,26.12,26.09,26.09,628100.0,19.4903,19.5052,19.4828,19.4828,628100.0
2009-09-28 12:10:00,26.1,26.1,26.09,26.09,161400.0,19.4903,19.4903,19.4828,19.4828,161400.0
2009-09-28 12:20:00,26.1,26.1,26.04,26.05,554900.0,19.4903,19.4903,19.4455,19.4529,554900.0
2009-09-28 12:30:00,26.05,26.05,26.0,26.01,467300.0,19.4529,19.4529,19.4156,19.423,467300.0
2009-09-28 12:40:00,26.0,26.09,26.0,26.05,341700.0,19.4156,19.4828,19.4156,19.4529,341700.0
2009-09-28 12:50:00,26.05,26.09,26.0,26.01,357800.0,19.4529,19.4828,19.4156,19.423,357800.0
2009-09-28 13:00:00,26.01,26.09,26.01,26.06,428300.0,19.423,19.4828,19.423,19.4604,428300.0
2009-09-28 13:10:00,26.06,26.09,26.06,26.08,436500.0,19.4604,19.4828,19.4604,19.4753,436500.0
2009-09-28 13:20:00,26.08,26.1,26.08,26.1,327400.0,19.4753,19.4903,19.4753,19.4903,327400.0
2009-09-28 13:30:00,26.1,26.13,26.09,26.11,609800.0,19.4903,19.5127,19.4828,19.4977,609800.0
2009-09-28 13:40:00,26.12,26.16,26.11,26.13,834900.0,19.5052,19.5351,19.4977,19.5127,834900.0
2009-09-28 13:50:00,26.12,26.13,26.07,26.07,1182000.0,19.5052,19.5127,19.4679,19.4679,1182000.0
2009-09-28 14:00:00,26.07,26.08,26.03,26.03,472100.0,19.4679,19.4753,19.438,19.438,472100.0
2009-09-28 14:10:00,26.04,26.05,26.01,26.05,593200.0,19.4455,19.4529,19.423,19.4529,593200.0
2009-09-28 14:20:00,26.05,26.06,25.99,26.04,632000.0,19.4529,19.4604,19.4081,19.4455,632000.0
2009-09-28 14:30:00,26.03,26.03,25.92,25.93,1086700.0,19.438,19.438,19.3558,19.3633,1086700.0
2009-09-28 14:40:00,25.93,25.98,25.92,25.97,716700.0,19.3633,19.4006,19.3558,19.3932,716700.0
2009-09-28 14:50:00,25.97,25.99,25.92,25.92,709100.0,19.3932,19.4081,19.3558,19.3558,709100.0
2009-09-28 15:00:00,25.93,25.93,25.87,25.9,1301100.0,19.3633,19.3633,19.3185,19.3409,1301100.0
2009-09-28 15:10:00,25.91,25.91,25.87,25.9,653700.0,19.3484,19.3484,19.3185,19.3409,653700.0
2009-09-28 15:20:00,25.89,25.93,25.89,25.92,642200.0,19.3334,19.3633,19.3334,19.3558,642200.0
2009-09-28 15:30:00,25.92,25.93,25.88,25.89,1318600.0,19.3558,19.3633,19.326,19.3334,1318600.0
2009-09-28 15:40:00,25.89,25.91,25.86,25.86,1800900.0,19.3334,19.3484,19.311,19.311,1800900.0
2009-09-28 15:50:00,25.86,25.89,25.79,25.87,2759900.0,19.311,19.3334,19.2588,19.3185,2759900.0
2009-09-29 09:30:00,25.91,25.93,25.78,25.91,1868800.0,19.3484,19.3633,19.2513,19.3484,1868800.0
2009-09-29 09:40:00,25.9,25.95,25.8,25.81,1347900.0,19.3409,19.3782,19.2662,19.2737,1347900.0
2009-09-29 09:50:00,25.81,25.96,25.8,25.93,1368600.0,19.2737,19.3857,19.2662,19.3633,1368600.0
2009-09-29 10:00:00,25.93,25.93,25.7,25.84,2666500.0,19.3633,19.3633,19.1916,19.2961,2666500.0
2009-09-29 10:10:00,25.85,25.92,25.82,25.84,1175400.0,19.3036,19.3558,19.2812,19.2961,1175400.0
2009-09-29 10:20:00,25.84,25.86,25.8,25.85,936900.0,19.2961,19.311,19.2662,19.3036,936900.0
2009-09-29 10:30:00,25.84,25.89,25.82,25.87,788100.0,19.2961,19.3334,19.2812,19.3185,788100.0
2009-09-29 10:40:00,25.87,25.9,25.81,25.83,702500.0,19.3185,19.3409,19.2737,19.2886,702500.0
2009-09-29 10:50:00,25.83,25.95,25.74,25.76,1238100.0,19.2886,19.3782,19.2214,19.2364,1238100.0
2009-09-29 11:00:00,25.75,25.78,25.74,25.74,779400.0,19.2289,19.2513,19.2214,19.2214,779400.0
2009-09-29 11:10:00,25.74,25.76,25.74,25.75,721700.0,19.2214,19.2364,19.2214,19.2289,721700.0
2009-09-29 11:20:00,25.75,25.76,25.73,25.74,812700.0,19.2289,19.2364,19.214,19.2214,812700.0
2009-09-29 11:30:00,25.75,25.77,25.74,25.75,590400.0,19.2289,19.2438,19.2214,19.2289,590400.0
2009-09-29 11:40:00,25.74,25.75,25.72,25.73,661200.0,19.2214,19.2289,19.2065,19.214,661200.0
2009-09-29 11:50:00,25.74,25.75,25.72,25.72,679900.0,19.2214,19.2289,19.2065,19.2065,679900.0
2009-09-29 12:00:00,25.72,25.73,25.72,25.73,430200.0,19.2065,19.214,19.2065,19.214,430200.0
2009-09-29 12:10:00,25.73,25.76,25.72,25.75,428300.0,19.214,19.2364,19.2065,19.2289,428300.0
2009-09-29 12:20:00,25.76,25.77,25.72,25.73,507300.0,19.2364,19.2438,19.2065,19.214,507300.0
2009-09-29 12:30:00,25.73,25.78,25.73,25.78,255200.0,19.214,19.2513,19.214,19.2513,255200.0
2009-09-29 12:40:00,25.78,25.81,25.76,25.79,502000.0,19.2513,19.2737,19.2364,19.2588,502000.0
2009-09-29 12:50:00,25.79,25.83,25.78,25.8,542000.0,19.2588,19.2886,19.2513,19.2662,542000.0
2009-09-29 13:00:00,25.8,25.83,25.77,25.77,711400.0,19.2662,19.2886,19.2438,19.2438,711400.0
2009-09-29 13:10:00,25.77,25.8,25.76,25.77,433300.0,19.2438,19.2662,19.2364,19.2438,433300.0
2009-09-29 13:20:00,25.76,25.8,25.76,25.78,311900.0,19.2364,19.2662,19.2364,19.2513,311900.0
2009-09-29 13:30:00,25.78,25.79,25.74,25.75,565800.0,19.2513,19.2588,19.2214,19.2289,565800.0
2009-09-29 13:40:00,25.75,25.79,25.74,25.78,596600.0,19.2289,19.2588,19.2214,19.2513,596600.0
2009-09-29 13:50:00,25.79,25.8,25.75,25.75,857600.0,19.2588,19.2662,19.2289,19.2289,857600.0
2009-09-29 14:00:00,25.75,25.82,25.75,25.76,1090000.0,19.2289,19.2812,19.2289,19.2364,1090000.0
2009-09-29 14:10:00,25.76,25.8,25.76,25.78,487500.0,19.2364,19.2662,19.2364,19.2513,487500.0
2009-09-29 14:20:00,25.78,25.79,25.76,25.77,294900.0,19.2513,19.2588,19.2364,19.2438,294900.0
2009-09-29 14:30:00,25.77,25.77,25.75,25.75,399600.0,19.2438,19.2438,19.2289,19.2289,399600.0
2009-09-29 14:40:00,25.75,25.77,25.74,25.77,595300.0,19.2289,19.2438,19.2214,19.2438,595300.0
2009-09-29 14:50:00,25.76,25.79,25.76,25.77,464300.0,19.2364,19.2588,19.2364,19.2438,464300.0
2009-09-29 15:00:00,25.77,25.78,25.75,25.75,329600.0,19.2438,19.2513,19.2289,19.2289,329600.0
2009-09-29 15:10:00,25.76,25.76,25.74,25.74,413600.0,19.2364,19.2364,19.2214,19.2214,413600.0
2009-09-29 15:20:00,25.75,25.77,25.73,25.73,973800.0,19.2289,19.2438,19.214,19.214,973800.0
2009-09-29 15:30:00,25.73,25.78,25.72,25.76,1158500.0,19.214,19.2513,19.2065,19.2364,1158500.0
2009-09-29 15:40:00,25.76,25.79,25.74,25.74,1214700.0,19.2364,19.2588,19.2214,19.2214,1214700.0
2009-09-29 15:50:00,25.74,25.77,25.69,25.76,2748600.0,19.2214,19.2438,19.1841,19.2364,2748600.0
2009-09-30 09:30:00,25.76,25.85,25.75,25.84,1493600.0,19.2364,19.3036,19.2289,19.2961,1493600.0
2009-09-30 09:40:00,25.84,25.88,25.55,25.57,2617400.0,19.2961,19.326,19.0795,19.0945,2617400.0
2009-09-30 09:50:00,25.57,25.61,25.38,25.46,3622000.0,19.0945,19.1243,18.9526,19.0123,3622000.0
2009-09-30 10:00:00,25.45,25.56,25.43,25.5,2240100.0,19.0049,19.087,18.9899,19.0422,2240100.0
2009-09-30 10:10:00,25.5,25.57,25.49,25.57,943100.0,19.0422,19.0945,19.0347,19.0945,943100.0
2009-09-30 10:20:00,25.56,25.57,25.47,25.48,2432100.0,19.087,19.0945,19.0198,19.0273,2432100.0
2009-09-30 10:30:00,25.49,25.56,25.46,25.56,2283900.0,19.0347,19.087,19.0123,19.087,2283900.0
2009-09-30 10:40:00,25.56,25.56,25.5,25.53,1590500.0,19.087,19.087,19.0422,19.0646,1590500.0
2009-09-30 10:50:00,25.54,25.57,25.48,25.49,806800.0,19.0721,19.0945,19.0273,19.0347,806800.0
2009-09-30 11:00:00,25.48,25.56,25.47,25.52,871700.0,19.0273,19.087,19.0198,19.0571,871700.0
2009-09-30 11:10:00,25.52,25.56,25.49,25.56,784600.0,19.0571,19.087,19.0347,19.087,784600.0
2009-09-30 11:20:00,25.56,25.57,25.54,25.56,687600.0,19.087,19.0945,19.0721,19.087,687600.0
2009-09-30 11:30:00,25.56,25.59,25.54,25.55,701400.0,19.087,19.1094,19.0721,19.0795,701400.0
2009-09-30 11:40:00,25.54,25.55,25.5,25.54,549700.0,19.0721,19.0795,19.0422,19.0721,549700.0
2009-09-30 11:50:00,25.54,25.61,25.53,25.57,436200.0,19.0721,19.1243,19.0646,19.0945,436200.0
2009-09-30 12:00:00,25.57,25.66,25.56,25.64,854600.0,19.0945,19.1617,19.087,19.1468,854600.0
2009-09-30 12:10:00,25.63,25.69,25.63,25.68,596200.0,19.1393,19.1841,19.1393,19.1766,596200.0
2009-09-30 12:20:00,25.68,25.74,25.67,25.71,689400.0,19.1766,19.2214,19.1692,19.199,689400.0
2009-09-30 12:30:00,25.72,25.79,25.71,25.76,686300.0,19.2065,19.2588,19.199,19.2364,686300.0
2009-09-30 12:40:00,25.77,25.84,25.76,25.82,894400.0,19.2438,19.2961,19.2364,19.2812,894400.0
2009-09-30 12:50:00,25.82,25.93,25.81,25.88,1820300.0,19.2812,19.3633,19.2737,19.326,1820300.0
2009-09-30 13:00:00,25.88,25.99,25.88,25.96,2461200.0,19.326,19.4081,19.326,19.3857,2461200.0
2009-09-30 13:10:00,25.95,25.97,25.92,25.93,700300.0,19.3782,19.3932,19.3558,19.3633,700300.0
2009-09-30 13:20:00,25.94,25.97,25.93,25.97,524500.0,19.3708,19.3932,19.3633,19.3932,524500.0
2009-09-30 13:30:00,25.96,25.99,25.92,25.93,1304100.0,19.3857,19.4081,19.3558,19.3633,1304100.0
2009-09-30 13:40:00,25.93,25.95,25.91,25.93,730000.0,19.3633,19.3782,19.3484,19.3633,730000.0
2009-09-30 13:50:00,25.94,25.99,25.93,25.96,579000.0,19.3708,19.4081,19.3633,19.3857,579000.0
2009-09-30 14:00:00,25.96,25.98,25.93,25.97,651500.0,19.3857,19.4006,19.3633,19.3932,651500.0
2009-09-30 14:10:00,25.98,25.98,25.95,25.98,430900.0,19.4006,19.4006,19.3782,19.4006,430900.0
2009-09-30 14:20:00,25.98,25.98,25.93,25.95,493000.0,19.4006,19.4006,19.3633,19.3782,493000.0
2009-09-30 14:30:00,25.95,25.95,25.88,25.89,1191300.0,19.3782,19.3782,19.326,19.3334,1191300.0
2009-09-30 14:40:00,25.88,25.96,25.88,25.96,1148800.0,19.326,19.3857,19.326,19.3857,1148800.0
2009-09-30 14:50:00,25.96,25.96,25.86,25.87,1007000.0,19.3857,19.3857,19.311,19.3185,1007000.0
2009-09-30 15:00:00,25.87,25.87,25.74,25.77,1874900.0,19.3185,19.3185,19.2214,19.2438,1874900.0
2009-09-30 15:10:00,25.78,25.79,25.69,25.77,914400.0,19.2513,19.2588,19.1841,19.2438,914400.0
2009-09-30 15:20:00,25.78,25.79,25.69,25.69,2238900.0,19.2513,19.2588,19.1841,19.1841,2238900.0
2009-09-30 15:30:00,25.69,25.8,25.69,25.74,1766800.0,19.1841,19.2662,19.1841,19.2214,1766800.0
2009-09-30 15:40:00,25.75,25.8,25.69,25.76,2164600.0,19.2289,19.2662,19.1841,19.2364,2164600.0
2009-09-30 15:50:00,25.76,25.83,25.7,25.81,5335200.0,19.2364,19.2886,19.1916,19.2737,5335200.0
2009-10-01 09:30:00,25.41,25.45,25.35,25.4,3619900.0,18.975,19.0049,18.9302,18.9675,3619900.0
2009-10-01 09:40:00,25.4,25.47,25.3,25.35,3463000.0,18.9675,19.0198,18.8929,18.9302,3463000.0
2009-10-01 09:50:00,25.35,25.36,25.22,25.25,2414600.0,18.9302,18.9377,18.8331,18.8555,2414600.0
2009-10-01 10:00:00,25.25,25.28,25.02,25.06,5110300.0,18.8555,18.8779,18.6838,18.7136,5110300.0
2009-10-01 10:10:00,25.06,25.08,24.89,24.95,3505000.0,18.7136,18.7286,18.5867,18.6315,3505000.0
2009-10-01 10:20:00,24.94,25.08,24.93,25.05,1874300.0,18.624,18.7286,18.6166,18.7062,1874300.0
2009-10-01 10:30:00,25.05,25.12,25.02,25.05,1651000.0,18.7062,18.7584,18.6838,18.7062,1651000.0
2009-10-01 10:40:00,25.06,25.11,25.04,25.04,1358100.0,18.7136,18.751,18.6987,18.6987,1358100.0
2009-10-01 10:50:00,25.04,25.09,25.03,25.06,1644700.0,18.6987,18.736,18.6912,18.7136,1644700.0
2009-10-01 11:00:00,25.05,25.06,24.93,24.94,2291800.0,18.7062,18.7136,18.6166,18.624,2291800.0
2009-10-01 11:10:00,24.94,25.03,24.92,24.99,1964100.0,18.624,18.6912,18.6091,18.6614,1964100.0
2009-10-01 11:20:00,24.98,25.0,24.93,24.95,1394300.0,18.6539,18.6688,18.6166,18.6315,1394300.0
2009-10-01 11:30:00,24.95,24.97,24.92,24.94,1340900.0,18.6315,18.6464,18.6091,18.624,1340900.0
2009-10-01 11:40:00,24.95,25.01,24.94,24.97,978600.0,18.6315,18.6763,18.624,18.6464,978600.0
2009-10-01 11:50:00,24.97,24.98,24.93,24.95,880600.0,18.6464,18.6539,18.6166,18.6315,880600.0
2009-10-01 12:00:00,24.95,24.98,24.93,24.97,1347500.0,18.6315,18.6539,18.6166,18.6464,1347500.0
2009-10-01 12:10:00,24.97,25.05,24.95,24.95,819800.0,18.6464,18.7062,18.6315,18.6315,819800.0
2009-10-01 12:20:00,24.95,24.97,24.95,24.95,822900.0,18.6315,18.6464,18.6315,18.6315,822900.0
2009-10-01 12:30:00,24.95,24.96,24.95,24.95,408800.0,18.6315,18.639,18.6315,18.6315,408800.0
2009-10-01 12:40:00,24.95,24.96,24.9,24.91,1179900.0,18.6315,18.639,18.5942,18.6016,1179900.0
2009-10-01 12:50:00,24.91,24.92,24.9,24.91,795300.0,18.6016,18.6091,18.5942,18.6016,795300.0
2009-10-01 13:00:00,24.9,24.91,24.85,24.85,1280300.0,18.5942,18.6016,18.5568,18.5568,1280300.0
2009-10-01 13:10:00,24.85,24.86,24.81,24.81,1030200.0,18.5568,18.5643,18.5269,18.5269,1030200.0
2009-10-01 13:20:00,24.81,24.84,24.8,24.83,1327100.0,18.5269,18.5493,18.5195,18.5419,1327100.0
2009-10-01 13:30:00,24.84,24.89,24.83,24.88,949800.0,18.5493,18.5867,18.5419,18.5792,949800.0
2009-10-01 13:40:00,24.88,24.95,24.87,24.95,1006300.0,18.5792,18.6315,18.5718,18.6315,1006300.0
2009-10-01 13:50:00,24.94,24.95,24.88,24.9,1097700.0,18.624,18.6315,18.5792,18.5942,1097700.0
2009-10-01 14:00:00,24.9,24.94,24.85,24.94,1194800.0,18.5942,18.624,18.5568,18.624,1194800.0
2009-10-01 14:10:00,24.93,24.96,24.9,24.92,1101000.0,18.6166,18.639,18.5942,18.6091,1101000.0
2009-10-01 14:20:00,24.93,25.0,24.92,25.0,843100.0,18.6166,18.6688,18.6091,18.6688,843100.0
2009-10-01 14:30:00,24.99,25.02,24.94,24.99,982700.0,18.6614,18.6838,18.624,18.6614,982700.0
2009-10-01 14:40:00,24.98,25.01,24.93,25.0,927600.0,18.6539,18.6763,18.6166,18.6688,927600.0
2009-10-01 14:50:00,24.99,25.03,24.97,24.99,1125200.0,18.6614,18.6912,18.6464,18.6614,1125200.0
2009-10-01 15:00:00,24.98,24.99,24.91,24.92,1982300.0,18.6539,18.6614,18.6016,18.6091,1982300.0
2009-10-01 15:10:00,24.92,24.95,24.9,24.93,1508300.0,18.6091,18.6315,18.5942,18.6166,1508300.0
2009-10-01 15:20:00,24.94,24.96,24.91,24.94,1598400.0,18.624,18.639,18.6016,18.624,1598400.0
2009-10-01 15:30:00,24.93,25.0,24.93,25.0,1445600.0,18.6166,18.6688,18.6166,18.6688,1445600.0
2009-10-01 15:40:00,24.98,25.02,24.95,24.99,3253500.0,18.6539,18.6838,18.6315,18.6614,3253500.0
2009-10-01 15:50:00,24.98,24.99,24.84,24.87,4864900.0,18.6539,18.6614,18.5493,18.5718,4864900.0
2009-10-02 09:30:00,24.47,24.88,24.43,24.7,4853200.0,18.273,18.5792,18.2432,18.4448,4853200.0
2009-10-02 09:40:00,24.71,24.8,24.59,24.77,2110800.0,18.4523,18.5195,18.3627,18.4971,2110800.0
2009-10-02 09:50:00,24.77,24.78,24.69,24.71,1492400.0,18.4971,18.5045,18.4373,18.4523,1492400.0
2009-10-02 10:00:00,24.71,24.82,24.65,24.75,1721500.0,18.4523,18.5344,18.4075,18.4821,1721500.0
2009-10-02 10:10:00,24.75,24.8,24.7,24.76,1294500.0,18.4821,18.5195,18.4448,18.4896,1294500.0
2009-10-02 10:20:00,24.76,24.85,24.75,24.83,1365700.0,18.4896,18.5568,18.4821,18.5419,1365700.0
2009-10-02 10:30:00,24.83,24.88,24.81,24.85,1041300.0,18.5419,18.5792,18.5269,18.5568,1041300.0
2009-10-02 10:40:00,24.85,24.87,24.76,24.77,972400.0,18.5568,18.5718,18.4896,18.4971,972400.0
2009-10-02 10:50:00,24.76,24.83,24.75,24.76,1723000.0,18.4896,18.5419,18.4821,18.4896,1723000.0
2009-10-02 11:00:00,24.76,24.8,24.74,24.75,897600.0,18.4896,18.5195,18.4747,18.4821,897600.0
2009-10-02 11:10:00,24.74,24.75,24.72,24.72,887000.0,18.4747,18.4821,18.4597,18.4597,887000.0
2009-10-02 11:20:00,24.73,24.77,24.71,24.74,896000.0,18.4672,18.4971,18.4523,18.4747,896000.0
2009-10-02 11:30:00,24.75,24.83,24.74,24.76,1438100.0,18.4821,18.5419,18.4747,18.4896,1438100.0
2009-10-02 11:40:00,24.76,24.83,24.72,24.83,1020200.0,18.4896,18.5419,18.4597,18.5419,1020200.0
2009-10-02 11:50:00,24.83,24.86,24.8,24.85,1064000.0,18.5419,18.5643,18.5195,18.5568,1064000.0
2009-10-02 12:00:00,24.86,24.92,24.85,24.88,863700.0,18.5643,18.6091,18.5568,18.5792,863700.0
2009-10-02 12:10:00,24.89,24.91,24.83,24.89,871000.0,18.5867,18.6016,18.5419,18.5867,871000.0
2009-10-02 12:20:00,24.9,24.91,24.83,24.88,567300.0,18.5942,18.6016,18.5419,18.5792,567300.0
2009-10-02 12:30:00,24.88,24.89,24.83,24.83,904200.0,18.5792,18.5867,18.5419,18.5419,904200.0
2009-10-02 12:40:00,24.83,24.87,24.79,24.83,551500.0,18.5419,18.5718,18.512,18.5419,551500.0
2009-10-02 12:50:00,24.83,24.89,24.81,24.88,733000.0,18.5419,18.5867,18.5269,18.5792,733000.0
2009-10-02 13:00:00,24.88,24.9,24.86,24.89,655600.0,18.5792,18.5942,18.5643,18.5867,655600.0
2009-10-02 13:10:00,24.88,24.95,24.88,24.93,657900.0,18.5792,18.6315,18.5792,18.6166,657900.0
2009-10-02 13:20:00,24.92,24.94,24.9,24.94,432300.0,18.6091,18.624,18.5942,18.624,432300.0
2009-10-02 13:30:00,24.94,24.95,24.9,24.91,502900.0,18.624,18.6315,18.5942,18.6016,502900.0
2009-10-02 13:40:00,24.92,24.94,24.9,24.92,377600.0,18.6091,18.624,18.5942,18.6091,377600.0
2009-10-02 13:50:00,24.92,24.94,24.88,24.92,801100.0,18.6091,18.624,18.5792,18.6091,801100.0
2009-10-02 14:00:00,24.92,24.94,24.85,24.92,968100.0,18.6091,18.624,18.5568,18.6091,968100.0
2009-10-02 14:10:00,24.93,24.96,24.92,24.96,661800.0,18.6166,18.639,18.6091,18.639,661800.0
2009-10-02 14:20:00,24.96,25.0,24.95,25.0,521900.0,18.639,18.6688,18.6315,18.6688,521900.0
2009-10-02 14:30:00,25.0,25.0,24.98,24.99,500200.0,18.6688,18.6688,18.6539,18.6614,500200.0
2009-10-02 14:40:00,24.99,25.03,24.96,25.03,674700.0,18.6614,18.6912,18.639,18.6912,674700.0
2009-10-02 14:50:00,25.02,25.07,25.01,25.02,1425200.0,18.6838,18.7211,18.6763,18.6838,1425200.0
2009-10-02 15:00:00,25.02,25.09,24.97,25.06,1427400.0,18.6838,18.736,18.6464,18.7136,1427400.0
2009-10-02 15:10:00,25.07,25.07,24.99,25.02,1141600.0,18.7211,18.7211,18.6614,18.6838,1141600.0
2009-10-02 15:20:00,25.02,25.03,25.0,25.0,1022400.0,18.6838,18.6912,18.6688,18.6688,1022400.0
2009-10-02 15:30:00,25.01,25.04,25.0,25.02,1178300.0,18.6763,18.6987,18.6688,18.6838,1178300.0
2009-10-02 15:40:00,25.03,25.04,25.0,25.0,1022100.0,18.6912,18.6987,18.6688,18.6688,1022100.0
2009-10-02 15:50:00,25.0,25.01,24.92,24.95,5494400.0,18.6688,18.6763,18.6091,18.6315,5494400.0
2009-10-05 09:30:00,24.98,25.06,24.87,24.92,2874200.0,18.6539,18.7136,18.5718,18.6091,2874200.0
2009-10-05 09:40:00,24.93,24.95,24.82,24.83,1720700.0,18.6166,18.6315,18.5344,18.5419,1720700.0
2009-10-05 09:50:00,24.83,24.85,24.79,24.81,1351400.0,18.5419,18.5568,18.512,18.5269,1351400.0
2009-10-05 10:00:00,24.81,24.86,24.67,24.7,1985200.0,18.5269,18.5643,18.4224,18.4448,1985200.0
2009-10-05 10:10:00,24.7,24.71,24.54,24.61,4279000.0,18.4448,18.4523,18.3253,18.3776,4279000.0
2009-10-05 10:20:00,24.61,24.65,24.58,24.63,1498200.0,18.3776,18.4075,18.3552,18.3925,1498200.0
2009-10-05 10:30:00,24.64,24.69,24.63,24.69,989800.0,18.4,18.4373,18.3925,18.4373,989800.0
2009-10-05 10:40:00,24.69,24.71,24.65,24.7,1793300.0,18.4373,18.4523,18.4075,18.4448,1793300.0
2009-10-05 10:50:00,24.7,24.78,24.7,24.76,826400.0,18.4448,18.5045,18.4448,18.4896,826400.0
2009-10-05 11:00:00,24.75,24.81,24.73,24.73,1332600.0,18.4821,18.5269,18.4672,18.4672,1332600.0
2009-10-05 11:10:00,24.73,24.76,24.68,24.68,789200.0,18.4672,18.4896,18.4299,18.4299,789200.0
2009-10-05 11:20:00,24.68,24.75,24.68,24.72,1187500.0,18.4299,18.4821,18.4299,18.4597,1187500.0
2009-10-05 11:30:00,24.73,24.75,24.63,24.63,1174800.0,18.4672,18.4821,18.3925,18.3925,1174800.0
2009-10-05 11:40:00,24.63,24.66,24.63,24.63,605100.0,18.3925,18.4149,18.3925,18.3925,605100.0
2009-10-05 11:50:00,24.63,24.69,24.63,24.67,1055300.0,18.3925,18.4373,18.3925,18.4224,1055300.0
2009-10-05 12:00:00,24.68,24.68,24.59,24.59,1142400.0,18.4299,18.4299,18.3627,18.3627,1142400.0
2009-10-05 12:10:00,24.6,24.61,24.55,24.56,1486700.0,18.3701,18.3776,18.3328,18.3403,1486700.0
2009-10-05 12:20:00,24.56,24.59,24.55,24.55,878100.0,18.3403,18.3627,18.3328,18.3328,878100.0
2009-10-05 12:30:00,24.55,24.59,24.53,24.54,1133500.0,18.3328,18.3627,18.3179,18.3253,1133500.0
2009-10-05 12:40:00,24.54,24.6,24.54,24.57,879000.0,18.3253,18.3701,18.3253,18.3477,879000.0
2009-10-05 12:50:00,24.57,24.61,24.55,24.55,1322500.0,18.3477,18.3776,18.3328,18.3328,1322500.0
2009-10-05 13:00:00,24.56,24.62,24.54,24.62,974400.0,18.3403,18.3851,18.3253,18.3851,974400.0
2009-10-05 13:10:00,24.62,24.62,24.56,24.56,682200.0,18.3851,18.3851,18.3403,18.3403,682200.0
2009-10-05 13:20:00,24.57,24.6,24.56,24.58,536700.0,18.3477,18.3701,18.3403,18.3552,536700.0
2009-10-05 13:30:00,24.58,24.58,24.54,24.54,724400.0,18.3552,18.3552,18.3253,18.3253,724400.0
2009-10-05 13:40:00,24.55,24.55,24.54,24.54,602200.0,18.3328,18.3328,18.3253,18.3253,602200.0
2009-10-05 13:50:00,24.55,24.58,24.54,24.58,1086900.0,18.3328,18.3552,18.3253,18.3552,1086900.0
2009-10-05 14:00:00,24.57,24.61,24.57,24.58,1193600.0,18.3477,18.3776,18.3477,18.3552,1193600.0
2009-10-05 14:10:00,24.58,24.58,24.53,24.54,838800.0,18.3552,18.3552,18.3179,18.3253,838800.0
2009-10-05 14:20:00,24.53,24.57,24.52,24.54,916100.0,18.3179,18.3477,18.3104,18.3253,916100.0
2009-10-05 14:30:00,24.55,24.57,24.54,24.54,802400.0,18.3328,18.3477,18.3253,18.3253,802400.0
2009-10-05 14:40:00,24.55,24.63,24.54,24.61,1350500.0,18.3328,18.3925,18.3253,18.3776,1350500.0
2009-10-05 14:50:00,24.61,24.65,24.57,24.57,1544900.0,18.3776,18.4075,18.3477,18.3477,1544900.0
2009-10-05 15:00:00,24.57,24.6,24.55,24.57,1391000.0,18.3477,18.3701,18.3328,18.3477,1391000.0
2009-10-05 15:10:00,24.57,24.61,24.56,24.61,792100.0,18.3477,18.3776,18.3403,18.3776,792100.0
2009-10-05 15:20:00,24.61,24.63,24.59,24.6,1136700.0,18.3776,18.3925,18.3627,18.3701,1136700.0
2009-10-05 15:30:00,24.6,24.66,24.6,24.66,1456800.0,18.3701,18.4149,18.3701,18.4149,1456800.0
2009-10-05 15:40:00,24.66,24.68,24.6,24.68,2173000.0,18.4149,18.4299,18.3701,18.4299,2173000.0
2009-10-05 15:50:00,24.68,24.7,24.61,24.65,4420300.0,18.4299,18.4448,18.3776,18.4075,4420300.0
2009-10-06 09:30:00,24.68,24.86,24.66,24.81,3770900.0,18.4299,18.5643,18.4149,18.5269,3770900.0
2009-10-06 09:40:00,24.81,24.9,24.81,24.86,1475000.0,18.5269,18.5942,18.5269,18.5643,1475000.0
2009-10-06 09:50:00,24.86,24.92,24.86,24.91,1462500.0,18.5643,18.6091,18.5643,18.6016,1462500.0
2009-10-06 10:00:00,24.91,25.02,24.88,24.98,1859700.0,18.6016,18.6838,18.5792,18.6539,1859700.0
2009-10-06 10:10:00,24.98,25.02,24.95,25.02,1665900.0,18.6539,18.6838,18.6315,18.6838,1665900.0
2009-10-06 10:20:00,25.02,25.08,24.97,24.97,1490300.0,18.6838,18.7286,18.6464,18.6464,1490300.0
2009-10-06 10:30:00,24.97,25.05,24.97,24.99,1227700.0,18.6464,18.7062,18.6464,18.6614,1227700.0
2009-10-06 10:40:00,24.99,25.08,24.99,25.06,801400.0,18.6614,18.7286,18.6614,18.7136,801400.0
2009-10-06 10:50:00,25.07,25.08,25.03,25.03,775900.0,18.7211,18.7286,18.6912,18.6912,775900.0
2009-10-06 11:00:00,25.03,25.18,25.03,25.18,1328600.0,18.6912,18.8032,18.6912,18.8032,1328600.0
2009-10-06 11:10:00,25.18,25.21,25.15,25.15,1340200.0,18.8032,18.8256,18.7808,18.7808,1340200.0
2009-10-06 11:20:00,25.15,25.2,25.14,25.17,776400.0,18.7808,18.8182,18.7734,18.7958,776400.0
2009-10-06 11:30:00,25.18,25.2,25.14,25.18,901600.0,18.8032,18.8182,18.7734,18.8032,901600.0
2009-10-06 11:40:00,25.18,25.19,25.12,25.14,982200.0,18.8032,18.8107,18.7584,18.7734,982200.0
2009-10-06 11:50:00,25.14,25.19,25.12,25.13,965200.0,18.7734,18.8107,18.7584,18.7659,965200.0
2009-10-06 12:00:00,25.12,25.15,25.06,25.07,961200.0,18.7584,18.7808,18.7136,18.7211,961200.0
2009-10-06 12:10:00,25.06,25.07,25.03,25.07,489300.0,18.7136,18.7211,18.6912,18.7211,489300.0
2009-10-06 12:20:00,25.07,25.11,25.05,25.06,848900.0,18.7211,18.751,18.7062,18.7136,848900.0
2009-10-06 12:30:00,25.06,25.17,25.06,25.16,743700.0,18.7136,18.7958,18.7136,18.7883,743700.0
2009-10-06 12:40:00,25.16,25.18,25.13,25.13,430400.0,18.7883,18.8032,18.7659,18.7659,430400.0
2009-10-06 12:50:00,25.13,25.15,25.08,25.09,785700.0,18.7659,18.7808,18.7286,18.736,785700.0
2009-10-06 13:00:00,25.09,25.12,25.05,25.08,1235800.0,18.736,18.7584,18.7062,18.7286,1235800.0
2009-10-06 13:10:00,25.08,25.15,25.08,25.13,453800.0,18.7286,18.7808,18.7286,18.7659,453800.0
2009-10-06 13:20:00,25.14,25.15,25.11,25.14,533500.0,18.7734,18.7808,18.751,18.7734,533500.0
2009-10-06 13:30:00,25.13,25.16,25.11,25.16,356100.0,18.7659,18.7883,18.751,18.7883,356100.0
2009-10-06 13:40:00,25.15,25.16,25.05,25.11,809100.0,18.7808,18.7883,18.7062,18.751,809100.0
2009-10-06 13:50:00,25.1,25.13,25.04,25.07,1078800.0,18.7435,18.7659,18.6987,18.7211,1078800.0
2009-10-06 14:00:00,25.08,25.11,25.0,25.03,1293000.0,18.7286,18.751,18.6688,18.6912,1293000.0
2009-10-06 14:10:00,25.02,25.04,24.98,24.99,873900.0,18.6838,18.6987,18.6539,18.6614,873900.0
2009-10-06 14:20:00,24.99,25.0,24.92,24.94,1480100.0,18.6614,18.6688,18.6091,18.624,1480100.0
2009-10-06 14:30:00,24.94,25.0,24.92,24.99,1155300.0,18.624,18.6688,18.6091,18.6614,1155300.0
2009-10-06 14:40:00,24.99,25.04,24.96,25.0,676400.0,18.6614,18.6987,18.639,18.6688,676400.0
2009-10-06 14:50:00,25.0,25.04,24.99,24.99,803000.0,18.6688,18.6987,18.6614,18.6614,803000.0
2009-10-06 15:00:00,24.99,25.04,24.97,25.02,748800.0,18.6614,18.6987,18.6464,18.6838,748800.0
2009-10-06 15:10:00,25.02,25.13,25.02,25.1,1160900.0,18.6838,18.7659,18.6838,18.7435,1160900.0
2009-10-06 15:20:00,25.09,25.16,25.06,25.14,963100.0,18.736,18.7883,18.7136,18.7734,963100.0
2009-10-06 15:30:00,25.14,25.16,25.12,25.13,995200.0,18.7734,18.7883,18.7584,18.7659,995200.0
2009-10-06 15:40:00,25.14,25.14,25.07,25.14,1530900.0,18.7734,18.7734,18.7211,18.7734,1530900.0
2009-10-06 15:50:00,25.13,25.17,25.09,25.13,3069500.0,18.7659,18.7958,18.736,18.7659,3069500.0
2009-10-07 09:30:00,24.99,25.0,24.88,24.92,2167300.0,18.6614,18.6688,18.5792,18.6091,2167300.0
2009-10-07 09:40:00,24.92,25.0,24.91,24.93,1641400.0,18.6091,18.6688,18.6016,18.6166,1641400.0
2009-10-07 09:50:00,24.93,25.0,24.9,25.0,1372800.0,18.6166,18.6688,18.5942,18.6688,1372800.0
2009-10-07 10:00:00,25.0,25.08,24.96,25.08,1346800.0,18.6688,18.7286,18.639,18.7286,1346800.0
2009-10-07 10:10:00,25.08,25.17,25.07,25.14,1042700.0,18.7286,18.7958,18.7211,18.7734,1042700.0
2009-10-07 10:20:00,25.15,25.18,25.11,25.16,586500.0,18.7808,18.8032,18.751,18.7883,586500.0
2009-10-07 10:30:00,25.16,25.17,25.07,25.08,1329000.0,18.7883,18.7958,18.7211,18.7286,1329000.0
2009-10-07 10:40:00,25.08,25.11,25.05,25.05,542800.0,18.7286,18.751,18.7062,18.7062,542800.0
2009-10-07 10:50:00,25.05,25.12,25.04,25.11,577700.0,18.7062,18.7584,18.6987,18.751,577700.0
2009-10-07 11:00:00,25.11,25.17,25.11,25.13,495300.0,18.751,18.7958,18.751,18.7659,495300.0
2009-10-07 11:10:00,25.14,25.14,25.05,25.05,746300.0,18.7734,18.7734,18.7062,18.7062,746300.0
2009-10-07 11:20:00,25.05,25.08,25.03,25.04,589500.0,18.7062,18.7286,18.6912,18.6987,589500.0
2009-10-07 11:30:00,25.04,25.05,24.97,24.98,727000.0,18.6987,18.7062,18.6464,18.6539,727000.0
2009-10-07 11:40:00,24.98,24.98,24.91,24.93,1010800.0,18.6539,18.6539,18.6016,18.6166,1010800.0
2009-10-07 11:50:00,24.94,24.95,24.89,24.91,807100.0,18.624,18.6315,18.5867,18.6016,807100.0
2009-10-07 12:00:00,24.89,24.93,24.89,24.93,983900.0,18.5867,18.6166,18.5867,18.6166,983900.0
2009-10-07 12:10:00,24.93,24.96,24.9,24.96,541600.0,18.6166,18.639,18.5942,18.639,541600.0
2009-10-07 12:20:00,24.96,25.05,24.95,25.05,1148300.0,18.639,18.7062,18.6315,18.7062,1148300.0
2009-10-07 12:30:00,25.04,25.05,25.0,25.0,454800.0,18.6987,18.7062,18.6688,18.6688,454800.0
2009-10-07 12:40:00,25.01,25.07,25.0,25.06,295100.0,18.6763,18.7211,18.6688,18.7136,295100.0
2009-10-07 12:50:00,25.06,25.1,25.06,25.09,597700.0,18.7136,18.7435,18.7136,18.736,597700.0
2009-10-07 13:00:00,25.09,25.1,25.03,25.03,449200.0,18.736,18.7435,18.6912,18.6912,449200.0
2009-10-07 13:10:00,25.03,25.05,25.03,25.05,206200.0,18.6912,18.7062,18.6912,18.7062,206200.0
2009-10-07 13:20:00,25.05,25.07,25.02,25.06,324500.0,18.7062,18.7211,18.6838,18.7136,324500.0
2009-10-07 13:30:00,25.07,25.08,25.06,25.08,211300.0,18.7211,18.7286,18.7136,18.7286,211300.0
2009-10-07 13:40:00,25.08,25.08,25.02,25.04,442900.0,18.7286,18.7286,18.6838,18.6987,442900.0
2009-10-07 13:50:00,25.05,25.05,25.02,25.04,509300.0,18.7062,18.7062,18.6838,18.6987,509300.0
2009-10-07 14:00:00,25.04,25.05,24.96,24.98,1716800.0,18.6987,18.7062,18.639,18.6539,1716800.0
2009-10-07 14:10:00,24.98,24.98,24.94,24.97,921500.0,18.6539,18.6539,18.624,18.6464,921500.0
2009-10-07 14:20:00,24.98,24.98,24.94,24.96,820900.0,18.6539,18.6539,18.624,18.639,820900.0
2009-10-07 14:30:00,24.97,25.0,24.96,24.99,534800.0,18.6464,18.6688,18.639,18.6614,534800.0
2009-10-07 14:40:00,25.0,25.04,24.97,25.02,649100.0,18.6688,18.6987,18.6464,18.6838,649100.0
2009-10-07 14:50:00,25.01,25.07,25.01,25.03,502900.0,18.6763,18.7211,18.6763,18.6912,502900.0
2009-10-07 15:00:00,25.03,25.05,24.99,25.05,524500.0,18.6912,18.7062,18.6614,18.7062,524500.0
2009-10-07 15:10:00,25.05,25.07,25.02,25.04,762600.0,18.7062,18.7211,18.6838,18.6987,762600.0
2009-10-07 15:20:00,25.05,25.05,24.99,25.02,667700.0,18.7062,18.7062,18.6614,18.6838,667700.0
2009-10-07 15:30:00,25.02,25.07,25.02,25.06,561000.0,18.6838,18.7211,18.6838,18.7136,561000.0
2009-10-07 15:40:00,25.07,25.07,25.04,25.06,647400.0,18.7211,18.7211,18.6987,18.7136,647400.0
2009-10-07 15:50:00,25.07,25.11,25.06,25.11,2683000.0,18.7211,18.751,18.7136,18.751,2683000.0
2009-10-08 09:30:00,25.44,25.49,25.22,25.36,3627500.0,18.9974,19.0347,18.8331,18.9377,3627500.0
2009-10-08 09:40:00,25.36,25.48,25.36,25.45,1853800.0,18.9377,19.0273,18.9377,19.0049,1853800.0
2009-10-08 09:50:00,25.45,25.49,25.39,25.47,2153100.0,19.0049,19.0347,18.9601,19.0198,2153100.0
2009-10-08 10:00:00,25.46,25.48,25.4,25.44,2205100.0,19.0123,19.0273,18.9675,18.9974,2205100.0
2009-10-08 10:10:00,25.45,25.52,25.44,25.46,1734000.0,19.0049,19.0571,18.9974,19.0123,1734000.0
2009-10-08 10:20:00,25.46,25.57,25.42,25.57,2135100.0,19.0123,19.0945,18.9825,19.0945,2135100.0
2009-10-08 10:30:00,25.57,25.67,25.56,25.65,2016700.0,19.0945,19.1692,19.087,19.1542,2016700.0
2009-10-08 10:40:00,25.65,25.73,25.64,25.7,1513500.0,19.1542,19.214,19.1468,19.1916,1513500.0
2009-10-08 10:50:00,25.7,25.71,25.66,25.67,1493200.0,19.1916,19.199,19.1617,19.1692,1493200.0
2009-10-08 11:00:00,25.67,25.75,25.67,25.75,1114300.0,19.1692,19.2289,19.1692,19.2289,1114300.0
2009-10-08 11:10:00,25.75,25.8,25.74,25.78,1157800.0,19.2289,19.2662,19.2214,19.2513,1157800.0
2009-10-08 11:20:00,25.79,25.87,25.78,25.83,1636900.0,19.2588,19.3185,19.2513,19.2886,1636900.0
2009-10-08 11:30:00,25.84,25.88,25.83,25.86,1573300.0,19.2961,19.326,19.2886,19.311,1573300.0
2009-10-08 11:40:00,25.86,25.87,25.8,25.82,1220900.0,19.311,19.3185,19.2662,19.2812,1220900.0
2009-10-08 11:50:00,25.82,25.84,25.8,25.81,891400.0,19.2812,19.2961,19.2662,19.2737,891400.0
2009-10-08 12:00:00,25.81,25.81,25.73,25.76,1768200.0,19.2737,19.2737,19.214,19.2364,1768200.0
2009-10-08 12:10:00,25.76,25.79,25.75,25.76,1298900.0,19.2364,19.2588,19.2289,19.2364,1298900.0
2009-10-08 12:20:00,25.76,25.85,25.75,25.84,1854800.0,19.2364,19.3036,19.2289,19.2961,1854800.0
2009-10-08 12:30:00,25.84,25.86,25.75,25.75,1075400.0,19.2961,19.311,19.2289,19.2289,1075400.0
2009-10-08 12:40:00,25.76,25.8,25.75,25.8,853200.0,19.2364,19.2662,19.2289,19.2662,853200.0
2009-10-08 12:50:00,25.8,25.82,25.79,25.82,385100.0,19.2662,19.2812,19.2588,19.2812,385100.0
2009-10-08 13:00:00,25.81,25.85,25.8,25.85,889300.0,19.2737,19.3036,19.2662,19.3036,889300.0
2009-10-08 13:10:00,25.84,25.85,25.8,25.84,601400.0,19.2961,19.3036,19.2662,19.2961,601400.0
2009-10-08 13:20:00,25.84,25.87,25.84,25.86,644300.0,19.2961,19.3185,19.2961,19.311,644300.0
2009-10-08 13:30:00,25.86,25.88,25.82,25.83,1167100.0,19.311,19.326,19.2812,19.2886,1167100.0
2009-10-08 13:40:00,25.82,25.88,25.81,25.85,1081600.0,19.2812,19.326,19.2737,19.3036,1081600.0
2009-10-08 13:50:00,25.85,25.9,25.83,25.89,940700.0,19.3036,19.3409,19.2886,19.3334,940700.0
2009-10-08 14:00:00,25.88,25.89,25.84,25.85,716200.0,19.326,19.3334,19.2961,19.3036,716200.0
2009-10-08 14:10:00,25.84,25.85,25.78,25.79,638700.0,19.2961,19.3036,19.2513,19.2588,638700.0
2009-10-08 14:20:00,25.79,25.79,25.71,25.73,1014100.0,19.2588,19.2588,19.199,19.214,1014100.0
2009-10-08 14:30:00,25.73,25.77,25.73,25.75,523900.0,19.214,19.2438,19.214,19.2289,523900.0
2009-10-08 14:40:00,25.75,25.8,25.73,25.79,523500.0,19.2289,19.2662,19.214,19.2588,523500.0
2009-10-08 14:50:00,25.79,25.82,25.79,25.81,516300.0,19.2588,19.2812,19.2588,19.2737,516300.0
2009-10-08 15:00:00,25.82,25.86,25.8,25.86,660000.0,19.2812,19.311,19.2662,19.311,660000.0
2009-10-08 15:10:00,25.86,25.86,25.79,25.8,704300.0,19.311,19.311,19.2588,19.2662,704300.0
2009-10-08 15:20:00,25.79,25.82,25.76,25.77,754300.0,19.2588,19.2812,19.2364,19.2438,754300.0
2009-10-08 15:30:00,25.76,25.77,25.72,25.75,1254200.0,19.2364,19.2438,19.2065,19.2289,1254200.0
2009-10-08 15:40:00,25.74,25.75,25.71,25.74,1264600.0,19.2214,19.2289,19.199,19.2214,1264600.0
2009-10-08 15:50:00,25.74,25.74,25.67,25.67,3480000.0,19.2214,19.2214,19.1692,19.1692,3480000.0
2009-10-09 09:30:00,25.57,25.75,25.53,25.67,2102300.0,19.0945,19.2289,19.0646,19.1692,2102300.0
2009-10-09 09:40:00,25.68,25.78,25.66,25.75,1466200.0,19.1766,19.2513,19.1617,19.2289,1466200.0
2009-10-09 09:50:00,25.74,25.79,25.73,25.73,1217000.0,19.2214,19.2588,19.214,19.214,1217000.0
2009-10-09 10:00:00,25.73,25.74,25.66,25.69,1229400.0,19.214,19.2214,19.1617,19.1841,1229400.0
2009-10-09 10:10:00,25.69,25.73,25.6,25.6,1054200.0,19.1841,19.214,19.1169,19.1169,1054200.0
2009-10-09 10:20:00,25.6,25.61,25.58,25.59,992900.0,19.1169,19.1243,19.1019,19.1094,992900.0
2009-10-09 10:30:00,25.59,25.6,25.53,25.56,1513600.0,19.1094,19.1169,19.0646,19.087,1513600.0
2009-10-09 10:40:00,25.56,25.56,25.47,25.5,1602300.0,19.087,19.087,19.0198,19.0422,1602300.0
2009-10-09 10:50:00,25.5,25.55,25.48,25.54,915500.0,19.0422,19.0795,19.0273,19.0721,915500.0
2009-10-09 11:00:00,25.54,25.58,25.52,25.57,739400.0,19.0721,19.1019,19.0571,19.0945,739400.0
2009-10-09 11:10:00,25.58,25.62,25.57,25.58,825600.0,19.1019,19.1318,19.0945,19.1019,825600.0
2009-10-09 11:20:00,25.58,25.67,25.58,25.64,1034200.0,19.1019,19.1692,19.1019,19.1468,1034200.0
2009-10-09 11:30:00,25.64,25.69,25.63,25.64,565900.0,19.1468,19.1841,19.1393,19.1468,565900.0
2009-10-09 11:40:00,25.64,25.65,25.61,25.64,552000.0,19.1468,19.1542,19.1243,19.1468,552000.0
2009-10-09 11:50:00,25.63,25.68,25.62,25.67,704000.0,19.1393,19.1766,19.1318,19.1692,704000.0
2009-10-09 12:00:00,25.67,25.68,25.59,25.62,644400.0,19.1692,19.1766,19.1094,19.1318,644400.0
2009-10-09 12:10:00,25.61,25.62,25.6,25.61,641500.0,19.1243,19.1318,19.1169,19.1243,641500.0
2009-10-09 12:20:00,25.6,25.61,25.57,25.57,273700.0,19.1169,19.1243,19.0945,19.0945,273700.0
2009-10-09 12:30:00,25.58,25.6,25.57,25.58,384000.0,19.1019,19.1169,19.0945,19.1019,384000.0
2009-10-09 12:40:00,25.58,25.59,25.54,25.54,388100.0,19.1019,19.1094,19.0721,19.0721,388100.0
2009-10-09 12:50:00,25.54,25.56,25.53,25.55,474000.0,19.0721,19.087,19.0646,19.0795,474000.0
2009-10-09 13:00:00,25.55,25.6,25.54,25.55,524200.0,19.0795,19.1169,19.0721,19.0795,524200.0
2009-10-09 13:10:00,25.55,25.59,25.55,25.59,336600.0,19.0795,19.1094,19.0795,19.1094,336600.0
2009-10-09 13:20:00,25.58,25.59,25.58,25.59,183800.0,19.1019,19.1094,19.1019,19.1094,183800.0
2009-10-09 13:30:00,25.58,25.59,25.55,25.55,430800.0,19.1019,19.1094,19.0795,19.0795,430800.0
2009-10-09 13:40:00,25.56,25.56,25.5,25.52,674500.0,19.087,19.087,19.0422,19.0571,674500.0
2009-10-09 13:50:00,25.51,25.52,25.47,25.49,718900.0,19.0497,19.0571,19.0198,19.0347,718900.0
2009-10-09 14:00:00,25.5,25.5,25.48,25.48,331100.0,19.0422,19.0422,19.0273,19.0273,331100.0
2009-10-09 14:10:00,25.48,25.52,25.46,25.51,730400.0,19.0273,19.0571,19.0123,19.0497,730400.0
2009-10-09 14:20:00,25.51,25.52,25.49,25.5,312800.0,19.0497,19.0571,19.0347,19.0422,312800.0
2009-10-09 14:30:00,25.49,25.54,25.49,25.53,927600.0,19.0347,19.0721,19.0347,19.0646,927600.0
2009-10-09 14:40:00,25.53,25.54,25.5,25.53,450900.0,19.0646,19.0721,19.0422,19.0646,450900.0
2009-10-09 14:50:00,25.53,25.56,25.52,25.56,345800.0,19.0646,19.087,19.0571,19.087,345800.0
2009-10-09 15:00:00,25.55,25.59,25.55,25.59,1084700.0,19.0795,19.1094,19.0795,19.1094,1084700.0
2009-10-09 15:10:00,25.58,25.6,25.55,25.55,1150000.0,19.1019,19.1169,19.0795,19.0795,1150000.0
2009-10-09 15:20:00,25.56,25.58,25.54,25.56,1051800.0,19.087,19.1019,19.0721,19.087,1051800.0
2009-10-09 15:30:00,25.55,25.57,25.53,25.56,1058400.0,19.0795,19.0945,19.0646,19.087,1058400.0
2009-10-09 15:40:00,25.55,25.57,25.52,25.52,985200.0,19.0795,19.0945,19.0571,19.0571,985200.0
2009-10-09 15:50:00,25.53,25.58,25.52,25.58,2373300.0,19.0646,19.1019,19.0571,19.1019,2373300.0
2009-10-12 09:30:00,25.66,25.7,25.61,25.67,1023800.0,19.1617,19.1916,19.1243,19.1692,1023800.0
2009-10-12 09:40:00,25.67,25.73,25.66,25.67,736800.0,19.1692,19.214,19.1617,19.1692,736800.0
2009-10-12 09:50:00,25.68,25.76,25.66,25.75,652200.0,19.1766,19.2364,19.1617,19.2289,652200.0
2009-10-12 10:00:00,25.75,25.82,25.75,25.81,613500.0,19.2289,19.2812,19.2289,19.2737,613500.0
2009-10-12 10:10:00,25.82,25.87,25.79,25.83,848900.0,19.2812,19.3185,19.2588,19.2886,848900.0
2009-10-12 10:20:00,25.83,25.87,25.83,25.86,472000.0,19.2886,19.3185,19.2886,19.311,472000.0
2009-10-12 10:30:00,25.86,25.89,25.84,25.84,486300.0,19.311,19.3334,19.2961,19.2961,486300.0
2009-10-12 10:40:00,25.84,25.89,25.84,25.85,608700.0,19.2961,19.3334,19.2961,19.3036,608700.0
2009-10-12 10:50:00,25.85,25.87,25.84,25.85,471700.0,19.3036,19.3185,19.2961,19.3036,471700.0
2009-10-12 11:00:00,25.86,25.87,25.83,25.86,926500.0,19.311,19.3185,19.2886,19.311,926500.0
2009-10-12 11:10:00,25.87,25.87,25.82,25.83,475400.0,19.3185,19.3185,19.2812,19.2886,475400.0
2009-10-12 11:20:00,25.84,25.84,25.79,25.79,420500.0,19.2961,19.2961,19.2588,19.2588,420500.0
2009-10-12 11:30:00,25.8,25.8,25.77,25.78,890600.0,19.2662,19.2662,19.2438,19.2513,890600.0
2009-10-12 11:40:00,25.77,25.8,25.76,25.77,449300.0,19.2438,19.2662,19.2364,19.2438,449300.0
2009-10-12 11:50:00,25.78,25.78,25.74,25.76,552000.0,19.2513,19.2513,19.2214,19.2364,552000.0
2009-10-12 12:00:00,25.76,25.76,25.72,25.74,537400.0,19.2364,19.2364,19.2065,19.2214,537400.0
2009-10-12 12:10:00,25.75,25.78,25.74,25.75,486300.0,19.2289,19.2513,19.2214,19.2289,486300.0
2009-10-12 12:20:00,25.75,25.76,25.73,25.73,293200.0,19.2289,19.2364,19.214,19.214,293200.0
2009-10-12 12:30:00,25.73,25.76,25.72,25.76,348900.0,19.214,19.2364,19.2065,19.2364,348900.0
2009-10-12 12:40:00,25.76,25.77,25.75,25.76,228900.0,19.2364,19.2438,19.2289,19.2364,228900.0
2009-10-12 12:50:00,25.77,25.78,25.75,25.75,459700.0,19.2438,19.2513,19.2289,19.2289,459700.0
2009-10-12 13:00:00,25.75,25.76,25.72,25.72,976100.0,19.2289,19.2364,19.2065,19.2065,976100.0
2009-10-12 13:10:00,25.72,25.73,25.7,25.71,333800.0,19.2065,19.214,19.1916,19.199,333800.0
2009-10-12 13:20:00,25.72,25.76,25.71,25.75,363400.0,19.2065,19.2364,19.199,19.2289,363400.0
2009-10-12 13:30:00,25.76,25.76,25.7,25.74,610300.0,19.2364,19.2364,19.1916,19.2214,610300.0
2009-10-12 13:40:00,25.74,25.8,25.74,25.79,242800.0,19.2214,19.2662,19.2214,19.2588,242800.0
2009-10-12 13:50:00,25.79,25.8,25.72,25.73,686000.0,19.2588,19.2662,19.2065,19.214,686000.0
2009-10-12 14:00:00,25.72,25.74,25.72,25.72,413100.0,19.2065,19.2214,19.2065,19.2065,413100.0
2009-10-12 14:10:00,25.72,25.73,25.66,25.67,962800.0,19.2065,19.214,19.1617,19.1692,962800.0
2009-10-12 14:20:00,25.68,25.7,25.61,25.65,1185500.0,19.1766,19.1916,19.1243,19.1542,1185500.0
2009-10-12 14:30:00,25.65,25.65,25.56,25.61,1280100.0,19.1542,19.1542,19.087,19.1243,1280100.0
2009-10-12 14:40:00,25.61,25.61,25.55,25.58,926700.0,19.1243,19.1243,19.0795,19.1019,926700.0
2009-10-12 14:50:00,25.57,25.65,25.56,25.64,833500.0,19.0945,19.1542,19.087,19.1468,833500.0
2009-10-12 15:00:00,25.65,25.67,25.63,25.64,812400.0,19.1542,19.1692,19.1393,19.1468,812400.0
2009-10-12 15:10:00,25.64,25.66,25.63,25.64,580200.0,19.1468,19.1617,19.1393,19.1468,580200.0
2009-10-12 15:20:00,25.65,25.71,25.64,25.7,618900.0,19.1542,19.199,19.1468,19.1916,618900.0
2009-10-12 15:30:00,25.7,25.71,25.66,25.66,679400.0,19.1916,19.199,19.1617,19.1617,679400.0
2009-10-12 15:40:00,25.66,25.69,25.64,25.68,455900.0,19.1617,19.1841,19.1468,19.1766,455900.0
2009-10-12 15:50:00,25.68,25.72,25.68,25.71,1935800.0,19.1766,19.2065,19.1766,19.199,1935800.0
2009-10-13 09:30:00,25.59,25.76,25.56,25.7,1481000.0,19.1094,19.2364,19.087,19.1916,1481000.0
2009-10-13 09:40:00,25.7,25.71,25.6,25.66,1215500.0,19.1916,19.199,19.1169,19.1617,1215500.0
2009-10-13 09:50:00,25.65,25.67,25.56,25.6,859700.0,19.1542,19.1692,19.087,19.1169,859700.0
2009-10-13 10:00:00,25.6,25.61,25.52,25.56,1218500.0,19.1169,19.1243,19.0571,19.087,1218500.0
2009-10-13 10:10:00,25.57,25.6,25.56,25.59,516800.0,19.0945,19.1169,19.087,19.1094,516800.0
2009-10-13 10:20:00,25.59,25.61,25.55,25.6,773600.0,19.1094,19.1243,19.0795,19.1169,773600.0
2009-10-13 10:30:00,25.6,25.61,25.58,25.59,650600.0,19.1169,19.1243,19.1019,19.1094,650600.0
2009-10-13 10:40:00,25.59,25.59,25.56,25.59,506700.0,19.1094,19.1094,19.087,19.1094,506700.0
2009-10-13 10:50:00,25.59,25.6,25.58,25.59,304900.0,19.1094,19.1169,19.1019,19.1094,304900.0
2009-10-13 11:00:00,25.58,25.59,25.57,25.59,496000.0,19.1019,19.1094,19.0945,19.1094,496000.0
2009-10-13 11:10:00,25.59,25.66,25.58,25.66,402900.0,19.1094,19.1617,19.1019,19.1617,402900.0
2009-10-13 11:20:00,25.66,25.72,25.65,25.72,423800.0,19.1617,19.2065,19.1542,19.2065,423800.0
2009-10-13 11:30:00,25.71,25.83,25.71,25.82,945100.0,19.199,19.2886,19.199,19.2812,945100.0
2009-10-13 11:40:00,25.82,25.9,25.82,25.9,1273100.0,19.2812,19.3409,19.2812,19.3409,1273100.0
2009-10-13 11:50:00,25.9,25.94,25.9,25.92,710900.0,19.3409,19.3708,19.3409,19.3558,710900.0
2009-10-13 12:00:00,25.93,25.93,25.86,25.88,972300.0,19.3633,19.3633,19.311,19.326,972300.0
2009-10-13 12:10:00,25.88,25.93,25.88,25.89,492400.0,19.326,19.3633,19.326,19.3334,492400.0
2009-10-13 12:20:00,25.89,25.89,25.8,25.8,649600.0,19.3334,19.3334,19.2662,19.2662,649600.0
2009-10-13 12:30:00,25.8,25.85,25.8,25.85,610500.0,19.2662,19.3036,19.2662,19.3036,610500.0
2009-10-13 12:40:00,25.85,25.88,25.84,25.87,394800.0,19.3036,19.326,19.2961,19.3185,394800.0
2009-10-13 12:50:00,25.87,25.88,25.83,25.85,804400.0,19.3185,19.326,19.2886,19.3036,804400.0
2009-10-13 13:00:00,25.86,25.86,25.85,25.85,340300.0,19.311,19.311,19.3036,19.3036,340300.0
2009-10-13 13:10:00,25.85,25.87,25.85,25.86,627200.0,19.3036,19.3185,19.3036,19.311,627200.0
2009-10-13 13:20:00,25.85,25.89,25.83,25.88,534400.0,19.3036,19.3334,19.2886,19.326,534400.0
2009-10-13 13:30:00,25.88,25.92,25.88,25.89,635800.0,19.326,19.3558,19.326,19.3334,635800.0
2009-10-13 13:40:00,25.9,25.92,25.87,25.89,480500.0,19.3409,19.3558,19.3185,19.3334,480500.0
2009-10-13 13:50:00,25.88,25.91,25.86,25.9,692900.0,19.326,19.3484,19.311,19.3409,692900.0
2009-10-13 14:00:00,25.89,25.89,25.77,25.77,780500.0,19.3334,19.3334,19.2438,19.2438,780500.0
2009-10-13 14:10:00,25.77,25.81,25.75,25.79,583100.0,19.2438,19.2737,19.2289,19.2588,583100.0
2009-10-13 14:20:00,25.78,25.84,25.78,25.82,639800.0,19.2513,19.2961,19.2513,19.2812,639800.0
2009-10-13 14:30:00,25.83,25.83,25.79,25.79,382900.0,19.2886,19.2886,19.2588,19.2588,382900.0
2009-10-13 14:40:00,25.8,25.85,25.79,25.85,756300.0,19.2662,19.3036,19.2588,19.3036,756300.0
2009-10-13 14:50:00,25.85,25.85,25.81,25.82,344600.0,19.3036,19.3036,19.2737,19.2812,344600.0
2009-10-13 15:00:00,25.82,25.86,25.8,25.82,623900.0,19.2812,19.311,19.2662,19.2812,623900.0
2009-10-13 15:10:00,25.83,25.89,25.81,25.88,632900.0,19.2886,19.3334,19.2737,19.326,632900.0
2009-10-13 15:20:00,25.88,25.88,25.84,25.85,627600.0,19.326,19.326,19.2961,19.3036,627600.0
2009-10-13 15:30:00,25.85,25.88,25.81,25.82,902800.0,19.3036,19.326,19.2737,19.2812,902800.0
2009-10-13 15:40:00,25.82,25.85,25.79,25.84,947200.0,19.2812,19.3036,19.2588,19.2961,947200.0
2009-10-13 15:50:00,25.83,25.88,25.77,25.8,3802400.0,19.2886,19.326,19.2438,19.2662,3802400.0
2009-10-14 09:30:00,26.16,26.2,25.94,25.95,3771100.0,19.5351,19.5649,19.3708,19.3782,3771100.0
2009-10-14 09:40:00,25.94,26.06,25.93,25.99,1679000.0,19.3708,19.4604,19.3633,19.4081,1679000.0
2009-10-14 09:50:00,26.0,26.05,25.99,26.04,1134000.0,19.4156,19.4529,19.4081,19.4455,1134000.0
2009-10-14 10:00:00,26.04,26.08,26.02,26.02,824100.0,19.4455,19.4753,19.4305,19.4305,824100.0
2009-10-14 10:10:00,26.03,26.06,25.99,26.02,1203700.0,19.438,19.4604,19.4081,19.4305,1203700.0
2009-10-14 10:20:00,26.01,26.04,25.94,25.97,2069700.0,19.423,19.4455,19.3708,19.3932,2069700.0
2009-10-14 10:30:00,25.96,26.0,25.9,25.98,803300.0,19.3857,19.4156,19.3409,19.4006,803300.0
2009-10-14 10:40:00,25.98,25.99,25.95,25.99,512000.0,19.4006,19.4081,19.3782,19.4081,512000.0
2009-10-14 10:50:00,25.98,26.01,25.97,26.0,731600.0,19.4006,19.423,19.3932,19.4156,731600.0
2009-10-14 11:00:00,25.99,26.05,25.99,26.0,690600.0,19.4081,19.4529,19.4081,19.4156,690600.0
2009-10-14 11:10:00,26.0,26.03,25.99,26.02,512800.0,19.4156,19.438,19.4081,19.4305,512800.0
2009-10-14 11:20:00,26.03,26.07,26.02,26.04,532000.0,19.438,19.4679,19.4305,19.4455,532000.0
2009-10-14 11:30:00,26.04,26.05,26.0,26.0,422200.0,19.4455,19.4529,19.4156,19.4156,422200.0
2009-10-14 11:40:00,26.0,26.01,25.97,26.0,592700.0,19.4156,19.423,19.3932,19.4156,592700.0
2009-10-14 11:50:00,26.0,26.0,25.99,25.99,241500.0,19.4156,19.4156,19.4081,19.4081,241500.0
2009-10-14 12:00:00,25.99,26.0,25.94,25.95,859200.0,19.4081,19.4156,19.3708,19.3782,859200.0
2009-10-14 12:10:00,25.95,25.96,25.92,25.92,721300.0,19.3782,19.3857,19.3558,19.3558,721300.0
2009-10-14 12:20:00,25.92,25.97,25.92,25.94,732600.0,19.3558,19.3932,19.3558,19.3708,732600.0
2009-10-14 12:30:00,25.93,25.95,25.89,25.9,834800.0,19.3633,19.3782,19.3334,19.3409,834800.0
2009-10-14 12:40:00,25.9,25.96,25.87,25.94,847400.0,19.3409,19.3857,19.3185,19.3708,847400.0
2009-10-14 12:50:00,25.94,25.94,25.9,25.9,625700.0,19.3708,19.3708,19.3409,19.3409,625700.0
2009-10-14 13:00:00,25.9,25.94,25.9,25.91,510000.0,19.3409,19.3708,19.3409,19.3484,510000.0
2009-10-14 13:10:00,25.92,25.95,25.89,25.91,817100.0,19.3558,19.3782,19.3334,19.3484,817100.0
2009-10-14 13:20:00,25.91,25.94,25.89,25.89,782000.0,19.3484,19.3708,19.3334,19.3334,782000.0
2009-10-14 13:30:00,25.89,25.91,25.88,25.88,477900.0,19.3334,19.3484,19.326,19.326,477900.0
2009-10-14 13:40:00,25.88,25.89,25.84,25.86,666100.0,19.326,19.3334,19.2961,19.311,666100.0
2009-10-14 13:50:00,25.85,25.86,25.82,25.84,869500.0,19.3036,19.311,19.2812,19.2961,869500.0
2009-10-14 14:00:00,25.85,25.89,25.84,25.89,453800.0,19.3036,19.3334,19.2961,19.3334,453800.0
2009-10-14 14:10:00,25.89,25.89,25.84,25.87,754000.0,19.3334,19.3334,19.2961,19.3185,754000.0
2009-10-14 14:20:00,25.87,25.9,25.84,25.85,936000.0,19.3185,19.3409,19.2961,19.3036,936000.0
2009-10-14 14:30:00,25.85,25.88,25.82,25.83,952700.0,19.3036,19.326,19.2812,19.2886,952700.0
2009-10-14 14:40:00,25.83,25.85,25.82,25.84,493600.0,19.2886,19.3036,19.2812,19.2961,493600.0
2009-10-14 14:50:00,25.84,25.87,25.83,25.86,541200.0,19.2961,19.3185,19.2886,19.311,541200.0
2009-10-14 15:00:00,25.87,25.91,25.86,25.91,544700.0,19.3185,19.3484,19.311,19.3484,544700.0
2009-10-14 15:10:00,25.9,25.94,25.88,25.89,1528900.0,19.3409,19.3708,19.326,19.3334,1528900.0
2009-10-14 15:20:00,25.89,26.0,25.89,25.98,1546700.0,19.3334,19.4156,19.3334,19.4006,1546700.0
2009-10-14 15:30:00,25.97,25.99,25.93,25.95,1814000.0,19.3932,19.4081,19.3633,19.3782,1814000.0
2009-10-14 15:40:00,25.95,25.96,25.91,25.91,1431900.0,19.3782,19.3857,19.3484,19.3484,1431900.0
2009-10-14 15:50:00,25.91,25.99,25.91,25.97,2649600.0,19.3484,19.4081,19.3484,19.3932,2649600.0
2009-10-15 09:30:00,25.9,26.1,25.89,26.09,2394500.0,19.3409,19.4903,19.3334,19.4828,2394500.0
2009-10-15 09:40:00,26.1,26.19,26.08,26.15,1533500.0,19.4903,19.5575,19.4753,19.5276,1533500.0
2009-10-15 09:50:00,26.15,26.23,26.15,26.23,1197500.0,19.5276,19.5873,19.5276,19.5873,1197500.0
2009-10-15 10:00:00,26.23,26.24,26.15,26.23,1522100.0,19.5873,19.5948,19.5276,19.5873,1522100.0
2009-10-15 10:10:00,26.23,26.25,26.18,26.23,1988600.0,19.5873,19.6023,19.55,19.5873,1988600.0
2009-10-15 10:20:00,26.22,26.33,26.21,26.31,1380300.0,19.5799,19.662,19.5724,19.6471,1380300.0
2009-10-15 10:30:00,26.31,26.32,26.21,26.22,1299200.0,19.6471,19.6545,19.5724,19.5799,1299200.0
2009-10-15 10:40:00,26.22,26.24,26.17,26.2,1088500.0,19.5799,19.5948,19.5425,19.5649,1088500.0
2009-10-15 10:50:00,26.2,26.25,26.18,26.24,1166900.0,19.5649,19.6023,19.55,19.5948,1166900.0
2009-10-15 11:00:00,26.25,26.27,26.21,26.25,784600.0,19.6023,19.6172,19.5724,19.6023,784600.0
2009-10-15 11:10:00,26.25,26.27,26.21,26.21,550600.0,19.6023,19.6172,19.5724,19.5724,550600.0
2009-10-15 11:20:00,26.21,26.23,26.14,26.22,918600.0,19.5724,19.5873,19.5201,19.5799,918600.0
2009-10-15 11:30:00,26.21,26.26,26.2,26.26,523400.0,19.5724,19.6097,19.5649,19.6097,523400.0
2009-10-15 11:40:00,26.26,26.3,26.24,26.28,960100.0,19.6097,19.6396,19.5948,19.6247,960100.0
2009-10-15 11:50:00,26.27,26.33,26.27,26.31,632400.0,19.6172,19.662,19.6172,19.6471,632400.0
2009-10-15 12:00:00,26.31,26.37,26.3,26.36,897700.0,19.6471,19.6919,19.6396,19.6844,897700.0
2009-10-15 12:10:00,26.35,26.47,26.35,26.43,3212700.0,19.6769,19.7666,19.6769,19.7367,3212700.0
2009-10-15 12:20:00,26.44,26.5,26.43,26.47,2130400.0,19.7442,19.789,19.7367,19.7666,2130400.0
2009-10-15 12:30:00,26.47,26.5,26.46,26.49,1349100.0,19.7666,19.789,19.7591,19.7815,1349100.0
2009-10-15 12:40:00,26.49,26.55,26.49,26.54,2013200.0,19.7815,19.8263,19.7815,19.8188,2013200.0
2009-10-15 12:50:00,26.54,26.55,26.48,26.51,1000400.0,19.8188,19.8263,19.774,19.7964,1000400.0
2009-10-15 13:00:00,26.51,26.58,26.5,26.57,870600.0,19.7964,19.8487,19.789,19.8412,870600.0
2009-10-15 13:10:00,26.58,26.58,26.51,26.51,615200.0,19.8487,19.8487,19.7964,19.7964,615200.0
2009-10-15 13:20:00,26.51,26.57,26.51,26.56,636000.0,19.7964,19.8412,19.7964,19.8338,636000.0
2009-10-15 13:30:00,26.57,26.58,26.54,26.55,935700.0,19.8412,19.8487,19.8188,19.8263,935700.0
2009-10-15 13:40:00,26.55,26.55,26.3,26.55,454400.0,19.8263,19.8263,19.6396,19.8263,454400.0
2009-10-15 13:50:00,26.54,26.55,26.48,26.5,922100.0,19.8188,19.8263,19.774,19.789,922100.0
2009-10-15 14:00:00,26.49,26.53,26.49,26.52,1247100.0,19.7815,19.8114,19.7815,19.8039,1247100.0
2009-10-15 14:10:00,26.52,26.53,26.5,26.52,967600.0,19.8039,19.8114,19.789,19.8039,967600.0
2009-10-15 14:20:00,26.51,26.52,26.47,26.5,1212400.0,19.7964,19.8039,19.7666,19.789,1212400.0
2009-10-15 14:30:00,26.5,26.57,26.49,26.54,1387600.0,19.789,19.8412,19.7815,19.8188,1387600.0
2009-10-15 14:40:00,26.55,26.57,26.52,26.54,1309300.0,19.8263,19.8412,19.8039,19.8188,1309300.0
2009-10-15 14:50:00,26.54,26.56,26.53,26.55,1666700.0,19.8188,19.8338,19.8114,19.8263,1666700.0
2009-10-15 15:00:00,26.54,26.59,26.53,26.59,1660600.0,19.8188,19.8562,19.8114,19.8562,1660600.0
2009-10-15 15:10:00,26.59,26.62,26.55,26.6,2248600.0,19.8562,19.8786,19.8263,19.8636,2248600.0
2009-10-15 15:20:00,26.6,26.65,26.59,26.61,1828600.0,19.8636,19.901,19.8562,19.8711,1828600.0
2009-10-15 15:30:00,26.62,26.62,26.55,26.59,1795500.0,19.8786,19.8786,19.8263,19.8562,1795500.0
2009-10-15 15:40:00,26.6,26.61,26.56,26.61,1549200.0,19.8636,19.8711,19.8338,19.8711,1549200.0
2009-10-15 15:50:00,26.6,26.71,26.59,26.71,5018800.0,19.8636,19.9458,19.8562,19.9458,5018800.0
2009-10-16 09:30:00,26.45,26.62,26.45,26.62,6292400.0,19.7516,19.8786,19.7516,19.8786,6292400.0
2009-10-16 09:40:00,26.62,26.63,26.53,26.54,1218800.0,19.8786,19.886,19.8114,19.8188,1218800.0
2009-10-16 09:50:00,26.54,26.55,26.41,26.44,2202200.0,19.8188,19.8263,19.7218,19.7442,2202200.0
2009-10-16 10:00:00,26.44,26.44,26.25,26.26,1995000.0,19.7442,19.7442,19.6023,19.6097,1995000.0
2009-10-16 10:10:00,26.25,26.26,26.19,26.26,1470400.0,19.6023,19.6097,19.5575,19.6097,1470400.0
2009-10-16 10:20:00,26.25,26.31,26.25,26.31,1749400.0,19.6023,19.6471,19.6023,19.6471,1749400.0
2009-10-16 10:30:00,26.3,26.36,26.26,26.26,1258300.0,19.6396,19.6844,19.6097,19.6097,1258300.0
2009-10-16 10:40:00,26.26,26.27,26.18,26.24,1161900.0,19.6097,19.6172,19.55,19.5948,1161900.0
2009-10-16 10:50:00,26.23,26.55,26.16,26.17,944800.0,19.5873,19.8263,19.5351,19.5425,944800.0
2009-10-16 11:00:00,26.16,26.19,26.15,26.19,1136000.0,19.5351,19.5575,19.5276,19.5575,1136000.0
2009-10-16 11:10:00,26.19,26.19,26.1,26.14,1369900.0,19.5575,19.5575,19.4903,19.5201,1369900.0
2009-10-16 11:20:00,26.14,26.16,26.13,26.14,646700.0,19.5201,19.5351,19.5127,19.5201,646700.0
2009-10-16 11:30:00,26.14,26.15,26.1,26.14,1075000.0,19.5201,19.5276,19.4903,19.5201,1075000.0
2009-10-16 11:40:00,26.14,26.19,26.1,26.18,669800.0,19.5201,19.5575,19.4903,19.55,669800.0
2009-10-16 11:50:00,26.19,26.2,26.16,26.19,959200.0,19.5575,19.5649,19.5351,19.5575,959200.0
2009-10-16 12:00:00,26.18,26.23,26.18,26.22,1197400.0,19.55,19.5873,19.55,19.5799,1197400.0
2009-10-16 12:10:00,26.21,26.27,26.21,26.22,564800.0,19.5724,19.6172,19.5724,19.5799,564800.0
2009-10-16 12:20:00,26.22,26.23,26.15,26.15,750100.0,19.5799,19.5873,19.5276,19.5276,750100.0
2009-10-16 12:30:00,26.16,26.17,26.13,26.15,683100.0,19.5351,19.5425,19.5127,19.5276,683100.0
2009-10-16 12:40:00,26.15,26.15,26.1,26.14,729200.0,19.5276,19.5276,19.4903,19.5201,729200.0
2009-10-16 12:50:00,26.14,26.18,26.12,26.17,689600.0,19.5201,19.55,19.5052,19.5425,689600.0
2009-10-16 13:00:00,26.17,26.23,26.16,26.22,1424900.0,19.5425,19.5873,19.5351,19.5799,1424900.0
2009-10-16 13:10:00,26.22,26.33,26.22,26.33,1355600.0,19.5799,19.662,19.5799,19.662,1355600.0
2009-10-16 13:20:00,26.33,26.43,26.15,26.42,1318800.0,19.662,19.7367,19.5276,19.7292,1318800.0
2009-10-16 13:30:00,26.42,26.52,26.41,26.47,1578300.0,19.7292,19.8039,19.7218,19.7666,1578300.0
2009-10-16 13:40:00,26.48,26.55,26.45,26.52,836400.0,19.774,19.8263,19.7516,19.8039,836400.0
2009-10-16 13:50:00,26.52,26.56,26.43,26.44,784400.0,19.8039,19.8338,19.7367,19.7442,784400.0
2009-10-16 14:00:00,26.44,26.45,26.38,26.4,911900.0,19.7442,19.7516,19.6993,19.7143,911900.0
2009-10-16 14:10:00,26.4,26.48,26.38,26.47,959300.0,19.7143,19.774,19.6993,19.7666,959300.0
2009-10-16 14:20:00,26.47,26.53,26.45,26.5,1076800.0,19.7666,19.8114,19.7516,19.789,1076800.0
2009-10-16 14:30:00,26.5,26.52,26.47,26.48,598600.0,19.789,19.8039,19.7666,19.774,598600.0
2009-10-16 14:40:00,26.48,26.5,26.44,26.45,708800.0,19.774,19.789,19.7442,19.7516,708800.0
2009-10-16 14:50:00,26.46,26.46,26.41,26.43,399600.0,19.7591,19.7591,19.7218,19.7367,399600.0
2009-10-16 15:00:00,26.42,26.5,26.42,26.48,779200.0,19.7292,19.789,19.7292,19.774,779200.0
2009-10-16 15:10:00,26.49,26.53,26.47,26.48,1281900.0,19.7815,19.8114,19.7666,19.774,1281900.0
2009-10-16 15:20:00,26.49,26.5,26.44,26.5,663800.0,19.7815,19.789,19.7442,19.789,663800.0
2009-10-16 15:30:00,26.49,26.53,26.47,26.5,1071400.0,19.7815,19.8114,19.7666,19.789,1071400.0
2009-10-16 15:40:00,26.5,26.54,26.44,26.47,1337800.0,19.789,19.8188,19.7442,19.7666,1337800.0
2009-10-16 15:50:00,26.48,26.5,26.41,26.49,3502500.0,19.774,19.789,19.7218,19.7815,3502500.0
2009-10-19 09:30:00,26.51,26.58,26.32,26.33,1932600.0,19.7964,19.8487,19.6545,19.662,1932600.0
2009-10-19 09:40:00,26.33,26.39,26.33,26.35,1326500.0,19.662,19.7068,19.662,19.6769,1326500.0
2009-10-19 09:50:00,26.35,26.35,26.25,26.27,1247300.0,19.6769,19.6769,19.6023,19.6172,1247300.0
2009-10-19 10:00:00,26.27,26.35,26.25,26.31,1056100.0,19.6172,19.6769,19.6023,19.6471,1056100.0
2009-10-19 10:10:00,26.31,26.34,26.27,26.27,877200.0,19.6471,19.6695,19.6172,19.6172,877200.0
2009-10-19 10:20:00,26.27,26.44,26.27,26.43,1227000.0,19.6172,19.7442,19.6172,19.7367,1227000.0
2009-10-19 10:30:00,26.44,26.49,26.41,26.47,862500.0,19.7442,19.7815,19.7218,19.7666,862500.0
2009-10-19 10:40:00,26.46,26.5,26.45,26.49,870700.0,19.7591,19.789,19.7516,19.7815,870700.0
2009-10-19 10:50:00,26.49,26.51,26.43,26.43,1114400.0,19.7815,19.7964,19.7367,19.7367,1114400.0
2009-10-19 11:00:00,26.43,26.44,26.38,26.38,745600.0,19.7367,19.7442,19.6993,19.6993,745600.0
2009-10-19 11:10:00,26.38,26.44,26.37,26.42,945400.0,19.6993,19.7442,19.6919,19.7292,945400.0
2009-10-19 11:20:00,26.41,26.48,26.4,26.47,608700.0,19.7218,19.774,19.7143,19.7666,608700.0
2009-10-19 11:30:00,26.47,26.52,26.47,26.47,692400.0,19.7666,19.8039,19.7666,19.7666,692400.0
2009-10-19 11:40:00,26.48,26.55,26.47,26.53,676200.0,19.774,19.8263,19.7666,19.8114,676200.0
2009-10-19 11:50:00,26.53,26.55,26.5,26.52,966500.0,19.8114,19.8263,19.789,19.8039,966500.0
2009-10-19 12:00:00,26.52,26.52,26.46,26.49,853600.0,19.8039,19.8039,19.7591,19.7815,853600.0
2009-10-19 12:10:00,26.49,26.49,26.47,26.48,262400.0,19.7815,19.7815,19.7666,19.774,262400.0
2009-10-19 12:20:00,26.49,26.5,26.43,26.43,747500.0,19.7815,19.789,19.7367,19.7367,747500.0
2009-10-19 12:30:00,26.43,26.45,26.38,26.38,759600.0,19.7367,19.7516,19.6993,19.6993,759600.0
2009-10-19 12:40:00,26.38,26.42,26.36,26.39,954400.0,19.6993,19.7292,19.6844,19.7068,954400.0
2009-10-19 12:50:00,26.4,26.41,26.36,26.36,1363300.0,19.7143,19.7218,19.6844,19.6844,1363300.0
2009-10-19 13:00:00,26.36,26.36,26.31,26.34,1422100.0,19.6844,19.6844,19.6471,19.6695,1422100.0
2009-10-19 13:10:00,26.34,26.39,26.32,26.34,1117800.0,19.6695,19.7068,19.6545,19.6695,1117800.0
2009-10-19 13:20:00,26.33,26.35,26.27,26.33,1611900.0,19.662,19.6769,19.6172,19.662,1611900.0
2009-10-19 13:30:00,26.32,26.37,26.29,26.33,1318700.0,19.6545,19.6919,19.6321,19.662,1318700.0
2009-10-19 13:40:00,26.33,26.36,26.29,26.29,665400.0,19.662,19.6844,19.6321,19.6321,665400.0
2009-10-19 13:50:00,26.3,26.31,26.26,26.29,1281200.0,19.6396,19.6471,19.6097,19.6321,1281200.0
2009-10-19 14:00:00,26.29,26.31,26.28,26.3,460800.0,19.6321,19.6471,19.6247,19.6396,460800.0
2009-10-19 14:10:00,26.31,26.33,26.29,26.3,629400.0,19.6471,19.662,19.6321,19.6396,629400.0
2009-10-19 14:20:00,26.3,26.32,26.29,26.3,681100.0,19.6396,19.6545,19.6321,19.6396,681100.0
2009-10-19 14:30:00,26.31,26.32,26.28,26.32,960600.0,19.6471,19.6545,19.6247,19.6545,960600.0
2009-10-19 14:40:00,26.32,26.32,26.28,26.29,433400.0,19.6545,19.6545,19.6247,19.6321,433400.0
2009-10-19 14:50:00,26.28,26.32,26.28,26.31,861000.0,19.6247,19.6545,19.6247,19.6471,861000.0
2009-10-19 15:00:00,26.3,26.31,26.3,26.31,486200.0,19.6396,19.6471,19.6396,19.6471,486200.0
2009-10-19 15:10:00,26.3,26.32,26.26,26.3,2136700.0,19.6396,19.6545,19.6097,19.6396,2136700.0
2009-10-19 15:20:00,26.3,26.31,26.28,26.31,1206400.0,19.6396,19.6471,19.6247,19.6471,1206400.0
2009-10-19 15:30:00,26.3,26.32,26.3,26.31,1120700.0,19.6396,19.6545,19.6396,19.6471,1120700.0
2009-10-19 15:40:00,26.3,26.36,26.29,26.35,2196500.0,19.6396,19.6844,19.6321,19.6769,2196500.0
2009-10-19 15:50:00,26.34,26.38,26.3,26.35,3195600.0,19.6695,19.6993,19.6396,19.6769,3195600.0
2009-10-20 09:30:00,26.42,26.43,26.09,26.16,4002500.0,19.7292,19.7367,19.4828,19.5351,4002500.0
2009-10-20 09:40:00,26.15,26.17,26.03,26.06,2410100.0,19.5276,19.5425,19.438,19.4604,2410100.0
2009-10-20 09:50:00,26.06,26.2,26.05,26.2,1587700.0,19.4604,19.5649,19.4529,19.5649,1587700.0
2009-10-20 10:00:00,26.19,26.23,26.12,26.13,1123500.0,19.5575,19.5873,19.5052,19.5127,1123500.0
2009-10-20 10:10:00,26.12,26.2,26.1,26.13,1255100.0,19.5052,19.5649,19.4903,19.5127,1255100.0
2009-10-20 10:20:00,26.12,26.17,26.11,26.13,854300.0,19.5052,19.5425,19.4977,19.5127,854300.0
2009-10-20 10:30:00,26.13,26.21,26.1,26.21,1273900.0,19.5127,19.5724,19.4903,19.5724,1273900.0
2009-10-20 10:40:00,26.2,26.22,26.16,26.17,557200.0,19.5649,19.5799,19.5351,19.5425,557200.0
2009-10-20 10:50:00,26.17,26.23,26.17,26.22,331000.0,19.5425,19.5873,19.5425,19.5799,331000.0
2009-10-20 11:00:00,26.23,26.23,26.11,26.12,1098100.0,19.5873,19.5873,19.4977,19.5052,1098100.0
2009-10-20 11:10:00,26.12,26.13,26.08,26.11,1232000.0,19.5052,19.5127,19.4753,19.4977,1232000.0
2009-10-20 11:20:00,26.12,26.13,26.05,26.06,1084800.0,19.5052,19.5127,19.4529,19.4604,1084800.0
2009-10-20 11:30:00,26.07,26.1,25.94,25.99,2290800.0,19.4679,19.4903,19.3708,19.4081,2290800.0
2009-10-20 11:40:00,26.0,26.04,25.96,26.02,1662700.0,19.4156,19.4455,19.3857,19.4305,1662700.0
2009-10-20 11:50:00,26.02,26.05,25.99,26.01,850200.0,19.4305,19.4529,19.4081,19.423,850200.0
2009-10-20 12:00:00,26.0,26.05,25.95,26.05,1148100.0,19.4156,19.4529,19.3782,19.4529,1148100.0
2009-10-20 12:10:00,26.05,26.08,26.01,26.05,769400.0,19.4529,19.4753,19.423,19.4529,769400.0
2009-10-20 12:20:00,26.05,26.09,26.05,26.07,453400.0,19.4529,19.4828,19.4529,19.4679,453400.0
2009-10-20 12:30:00,26.07,26.08,25.99,25.99,609600.0,19.4679,19.4753,19.4081,19.4081,609600.0
2009-10-20 12:40:00,26.0,26.04,25.96,25.99,1057400.0,19.4156,19.4455,19.3857,19.4081,1057400.0
2009-10-20 12:50:00,25.99,26.06,25.98,26.04,1028900.0,19.4081,19.4604,19.4006,19.4455,1028900.0
2009-10-20 13:00:00,26.05,26.07,26.03,26.04,479200.0,19.4529,19.4679,19.438,19.4455,479200.0
2009-10-20 13:10:00,26.04,26.09,26.04,26.06,484500.0,19.4455,19.4828,19.4455,19.4604,484500.0
2009-10-20 13:20:00,26.07,26.09,26.05,26.08,684800.0,19.4679,19.4828,19.4529,19.4753,684800.0
2009-10-20 13:30:00,26.08,26.1,26.07,26.08,784000.0,19.4753,19.4903,19.4679,19.4753,784000.0
2009-10-20 13:40:00,26.07,26.13,26.07,26.11,515400.0,19.4679,19.5127,19.4679,19.4977,515400.0
2009-10-20 13:50:00,26.11,26.17,26.1,26.14,1448300.0,19.4977,19.5425,19.4903,19.5201,1448300.0
2009-10-20 14:00:00,26.14,26.17,26.13,26.14,852800.0,19.5201,19.5425,19.5127,19.5201,852800.0
2009-10-20 14:10:00,26.13,26.23,26.13,26.23,744500.0,19.5127,19.5873,19.5127,19.5873,744500.0
2009-10-20 14:20:00,26.23,26.23,26.17,26.2,1288100.0,19.5873,19.5873,19.5425,19.5649,1288100.0
2009-10-20 14:30:00,26.2,26.25,26.17,26.21,1064200.0,19.5649,19.6023,19.5425,19.5724,1064200.0
2009-10-20 14:40:00,26.22,26.24,26.18,26.23,1099400.0,19.5799,19.5948,19.55,19.5873,1099400.0
2009-10-20 14:50:00,26.23,26.28,26.23,26.28,923200.0,19.5873,19.6247,19.5873,19.6247,923200.0
2009-10-20 15:00:00,26.27,26.33,26.23,26.23,2396000.0,19.6172,19.662,19.5873,19.5873,2396000.0
2009-10-20 15:10:00,26.23,26.3,26.21,26.29,989300.0,19.5873,19.6396,19.5724,19.6321,989300.0
2009-10-20 15:20:00,26.29,26.31,26.25,26.31,904900.0,19.6321,19.6471,19.6023,19.6471,904900.0
2009-10-20 15:30:00,26.31,26.41,26.3,26.41,3095000.0,19.6471,19.7218,19.6396,19.7218,3095000.0
2009-10-20 15:40:00,26.4,26.45,26.37,26.4,1851500.0,19.7143,19.7516,19.6919,19.7143,1851500.0
2009-10-20 15:50:00,26.41,26.41,26.34,26.37,2254900.0,19.7218,19.7218,19.6695,19.6919,2254900.0
2009-10-21 09:30:00,26.43,26.69,26.39,26.6,3032500.0,19.7367,19.9308,19.7068,19.8636,3032500.0
2009-10-21 09:40:00,26.6,26.61,26.54,26.59,1207300.0,19.8636,19.8711,19.8188,19.8562,1207300.0
2009-10-21 09:50:00,26.58,26.7,26.57,26.62,1853900.0,19.8487,19.9383,19.8412,19.8786,1853900.0
2009-10-21 10:00:00,26.62,26.7,26.6,26.7,1440300.0,19.8786,19.9383,19.8636,19.9383,1440300.0
2009-10-21 10:10:00,26.69,26.72,26.64,26.64,2136500.0,19.9308,19.9532,19.8935,19.8935,2136500.0
2009-10-21 10:20:00,26.64,26.66,26.58,26.66,1440000.0,19.8935,19.9084,19.8487,19.9084,1440000.0
2009-10-21 10:30:00,26.66,26.7,26.63,26.67,2503900.0,19.9084,19.9383,19.886,19.9159,2503900.0
2009-10-21 10:40:00,26.68,26.75,26.66,26.69,1541600.0,19.9234,19.9756,19.9084,19.9308,1541600.0
2009-10-21 10:50:00,26.69,26.71,26.61,26.61,1568800.0,19.9308,19.9458,19.8711,19.8711,1568800.0
2009-10-21 11:00:00,26.62,26.63,26.56,26.59,1854900.0,19.8786,19.886,19.8338,19.8562,1854900.0
2009-10-21 11:10:00,26.59,26.6,26.51,26.58,1358300.0,19.8562,19.8636,19.7964,19.8487,1358300.0
2009-10-21 11:20:00,26.58,26.6,26.53,26.58,1039500.0,19.8487,19.8636,19.8114,19.8487,1039500.0
2009-10-21 11:30:00,26.59,26.59,26.54,26.56,866600.0,19.8562,19.8562,19.8188,19.8338,866600.0
2009-10-21 11:40:00,26.56,26.56,26.51,26.52,640600.0,19.8338,19.8338,19.7964,19.8039,640600.0
2009-10-21 11:50:00,26.53,26.58,26.5,26.54,1258200.0,19.8114,19.8487,19.789,19.8188,1258200.0
2009-10-21 12:00:00,26.54,26.6,26.53,26.57,1244300.0,19.8188,19.8636,19.8114,19.8412,1244300.0
2009-10-21 12:10:00,26.56,26.57,26.51,26.55,994200.0,19.8338,19.8412,19.7964,19.8263,994200.0
2009-10-21 12:20:00,26.55,26.65,26.54,26.65,732800.0,19.8263,19.901,19.8188,19.901,732800.0
2009-10-21 12:30:00,26.64,26.65,26.61,26.62,535700.0,19.8935,19.901,19.8711,19.8786,535700.0
2009-10-21 12:40:00,26.61,26.65,26.61,26.64,789800.0,19.8711,19.901,19.8711,19.8935,789800.0
2009-10-21 12:50:00,26.64,26.65,26.61,26.61,731400.0,19.8935,19.901,19.8711,19.8711,731400.0
2009-10-21 13:00:00,26.61,26.63,26.55,26.62,924400.0,19.8711,19.886,19.8263,19.8786,924400.0
2009-10-21 13:10:00,26.62,26.64,26.6,26.61,945800.0,19.8786,19.8935,19.8636,19.8711,945800.0
2009-10-21 13:20:00,26.6,26.63,26.59,26.61,1064300.0,19.8636,19.886,19.8562,19.8711,1064300.0
2009-10-21 13:30:00,26.6,26.65,26.59,26.63,628600.0,19.8636,19.901,19.8562,19.886,628600.0
2009-10-21 13:40:00,26.62,26.63,26.59,26.61,423600.0,19.8786,19.886,19.8562,19.8711,423600.0
2009-10-21 13:50:00,26.61,26.68,26.6,26.65,644500.0,19.8711,19.9234,19.8636,19.901,644500.0
2009-10-21 14:00:00,26.63,26.67,26.61,26.65,859200.0,19.886,19.9159,19.8711,19.901,859200.0
2009-10-21 14:10:00,26.66,26.66,26.53,26.59,1392800.0,19.9084,19.9084,19.8114,19.8562,1392800.0
2009-10-21 14:20:00,26.6,26.63,26.56,26.63,722300.0,19.8636,19.886,19.8338,19.886,722300.0
2009-10-21 14:30:00,26.62,26.65,26.61,26.64,960000.0,19.8786,19.901,19.8711,19.8935,960000.0
2009-10-21 14:40:00,26.65,26.71,26.64,26.67,1187000.0,19.901,19.9458,19.8935,19.9159,1187000.0
2009-10-21 14:50:00,26.68,26.69,26.63,26.65,836800.0,19.9234,19.9308,19.886,19.901,836800.0
2009-10-21 15:00:00,26.65,26.71,26.65,26.7,1050400.0,19.901,19.9458,19.901,19.9383,1050400.0
2009-10-21 15:10:00,26.71,26.74,26.68,26.7,1275900.0,19.9458,19.9682,19.9234,19.9383,1275900.0
2009-10-21 15:20:00,26.68,26.7,26.6,26.64,2830300.0,19.9234,19.9383,19.8636,19.8935,2830300.0
2009-10-21 15:30:00,26.64,26.64,26.48,26.55,3514100.0,19.8935,19.8935,19.774,19.8263,3514100.0
2009-10-21 15:40:00,26.56,26.61,26.45,26.57,3624500.0,19.8338,19.8711,19.7516,19.8412,3624500.0
2009-10-21 15:50:00,26.56,26.61,26.52,26.61,3633900.0,19.8338,19.8711,19.8039,19.8711,3633900.0
2009-10-22 09:30:00,26.56,26.72,26.44,26.64,3319600.0,19.8338,19.9532,19.7442,19.8935,3319600.0
2009-10-22 09:40:00,26.64,26.68,26.36,26.41,1626700.0,19.8935,19.9234,19.6844,19.7218,1626700.0
2009-10-22 09:50:00,26.41,26.5,26.35,26.46,1328700.0,19.7218,19.789,19.6769,19.7591,1328700.0
2009-10-22 10:00:00,26.46,26.47,26.3,26.4,1410200.0,19.7591,19.7666,19.6396,19.7143,1410200.0
2009-10-22 10:10:00,26.39,26.4,26.3,26.33,1571000.0,19.7068,19.7143,19.6396,19.662,1571000.0
2009-10-22 10:20:00,26.33,26.4,26.32,26.35,1335400.0,19.662,19.7143,19.6545,19.6769,1335400.0
2009-10-22 10:30:00,26.36,26.38,26.24,26.24,1989200.0,19.6844,19.6993,19.5948,19.5948,1989200.0
2009-10-22 10:40:00,26.25,26.27,26.2,26.21,1599600.0,19.6023,19.6172,19.5649,19.5724,1599600.0
2009-10-22 10:50:00,26.21,26.28,26.17,26.2,1874400.0,19.5724,19.6247,19.5425,19.5649,1874400.0
2009-10-22 11:00:00,26.2,26.23,26.15,26.19,1969000.0,19.5649,19.5873,19.5276,19.5575,1969000.0
2009-10-22 11:10:00,26.2,26.2,26.18,26.2,826100.0,19.5649,19.5649,19.55,19.5649,826100.0
2009-10-22 11:20:00,26.2,26.21,26.16,26.16,1201200.0,19.5649,19.5724,19.5351,19.5351,1201200.0
2009-10-22 11:30:00,26.16,26.19,26.13,26.19,1105200.0,19.5351,19.5575,19.5127,19.5575,1105200.0
2009-10-22 11:40:00,26.19,26.25,26.18,26.25,1343600.0,19.5575,19.6023,19.55,19.6023,1343600.0
2009-10-22 11:50:00,26.24,26.3,26.2,26.29,975900.0,19.5948,19.6396,19.5649,19.6321,975900.0
2009-10-22 12:00:00,26.28,26.4,26.28,26.34,1588300.0,19.6247,19.7143,19.6247,19.6695,1588300.0
2009-10-22 12:10:00,26.34,26.37,26.25,26.32,1207500.0,19.6695,19.6919,19.6023,19.6545,1207500.0
2009-10-22 12:20:00,26.33,26.33,26.3,26.31,259100.0,19.662,19.662,19.6396,19.6471,259100.0
2009-10-22 12:30:00,26.31,26.39,26.31,26.33,625000.0,19.6471,19.7068,19.6471,19.662,625000.0
2009-10-22 12:40:00,26.33,26.41,26.33,26.36,647400.0,19.662,19.7218,19.662,19.6844,647400.0
2009-10-22 12:50:00,26.36,26.44,26.36,26.41,882100.0,19.6844,19.7442,19.6844,19.7218,882100.0
2009-10-22 13:00:00,26.42,26.49,26.3,26.44,729300.0,19.7292,19.7815,19.6396,19.7442,729300.0
2009-10-22 13:10:00,26.44,26.46,26.42,26.45,479500.0,19.7442,19.7591,19.7292,19.7516,479500.0
2009-10-22 13:20:00,26.45,26.49,26.45,26.48,688000.0,19.7516,19.7815,19.7516,19.774,688000.0
2009-10-22 13:30:00,26.49,26.49,26.37,26.4,1189600.0,19.7815,19.7815,19.6919,19.7143,1189600.0
2009-10-22 13:40:00,26.41,26.41,26.32,26.34,976500.0,19.7218,19.7218,19.6545,19.6695,976500.0
2009-10-22 13:50:00,26.35,26.43,26.34,26.41,725700.0,19.6769,19.7367,19.6695,19.7218,725700.0
2009-10-22 14:00:00,26.41,26.49,26.41,26.49,987800.0,19.7218,19.7815,19.7218,19.7815,987800.0
2009-10-22 14:10:00,26.49,26.56,26.48,26.53,1330000.0,19.7815,19.8338,19.774,19.8114,1330000.0
2009-10-22 14:20:00,26.53,26.59,26.53,26.58,1008800.0,19.8114,19.8562,19.8114,19.8487,1008800.0
2009-10-22 14:30:00,26.58,26.6,26.54,26.56,1538500.0,19.8487,19.8636,19.8188,19.8338,1538500.0
2009-10-22 14:40:00,26.56,26.57,26.49,26.54,1143400.0,19.8338,19.8412,19.7815,19.8188,1143400.0
2009-10-22 14:50:00,26.54,26.55,26.48,26.54,1425000.0,19.8188,19.8263,19.774,19.8188,1425000.0
2009-10-22 15:00:00,26.54,26.6,26.51,26.52,1609100.0,19.8188,19.8636,19.7964,19.8039,1609100.0
2009-10-22 15:10:00,26.52,26.55,26.48,26.51,1991200.0,19.8039,19.8263,19.774,19.7964,1991200.0
2009-10-22 15:20:00,26.51,26.53,26.45,26.49,1891700.0,19.7964,19.8114,19.7516,19.7815,1891700.0
2009-10-22 15:30:00,26.5,26.54,26.48,26.51,2195300.0,19.789,19.8188,19.774,19.7964,2195300.0
2009-10-22 15:40:00,26.52,26.59,26.46,26.58,2925600.0,19.8039,19.8562,19.7591,19.8487,2925600.0
2009-10-22 15:50:00,26.58,26.61,26.52,26.59,3980300.0,19.8487,19.8711,19.8039,19.8562,3980300.0
2009-10-23 09:30:00,29.2,29.35,28.86,28.96,32667900.0,21.8052,21.9172,21.5513,21.626,32667900.0
2009-10-23 09:40:00,28.97,29.04,28.76,28.89,16560400.0,21.6334,21.6857,21.4766,21.5737,16560400.0
2009-10-23 09:50:00,28.88,28.97,28.63,28.85,13790600.0,21.5662,21.6334,21.3795,21.5438,13790600.0
2009-10-23 10:00:00,28.86,28.9,28.51,28.64,11868300.0,21.5513,21.5812,21.2899,21.387,11868300.0
2009-10-23 10:10:00,28.64,28.72,28.52,28.7,9842600.0,21.387,21.4468,21.2974,21.4318,9842600.0
2009-10-23 10:20:00,28.71,28.81,28.53,28.69,7512500.0,21.4393,21.514,21.3049,21.4243,7512500.0
2009-10-23 10:30:00,28.69,28.71,28.44,28.46,6821600.0,21.4243,21.4393,21.2377,21.2526,6821600.0
2009-10-23 10:40:00,28.45,28.58,28.43,28.51,7734700.0,21.2451,21.3422,21.2302,21.2899,7734700.0
2009-10-23 10:50:00,28.51,28.6,28.23,28.25,16170400.0,21.2899,21.3571,21.0808,21.0958,16170400.0
2009-10-23 11:00:00,28.26,28.54,28.23,28.5,11152600.0,21.1032,21.3123,21.0808,21.2825,11152600.0
2009-10-23 11:10:00,28.5,28.59,28.45,28.53,10033700.0,21.2825,21.3497,21.2451,21.3049,10033700.0
2009-10-23 11:20:00,28.54,28.54,28.32,28.37,5228100.0,21.3123,21.3123,21.148,21.1854,5228100.0
2009-10-23 11:30:00,28.37,28.45,28.31,28.36,5560600.0,21.1854,21.2451,21.1406,21.1779,5560600.0
2009-10-23 11:40:00,28.37,28.49,28.33,28.49,3924200.0,21.1854,21.275,21.1555,21.275,3924200.0
2009-10-23 11:50:00,28.49,28.5,28.4,28.41,2569800.0,21.275,21.2825,21.2078,21.2153,2569800.0
2009-10-23 12:00:00,28.41,28.51,28.4,28.46,2730600.0,21.2153,21.2899,21.2078,21.2526,2730600.0
2009-10-23 12:10:00,28.47,28.55,28.45,28.54,2137400.0,21.2601,21.3198,21.2451,21.3123,2137400.0
2009-10-23 12:20:00,28.53,28.55,28.36,28.4,3941100.0,21.3049,21.3198,21.1779,21.2078,3941100.0
2009-10-23 12:30:00,28.4,28.42,28.32,28.35,4196900.0,21.2078,21.2227,21.148,21.1705,4196900.0
2009-10-23 12:40:00,28.35,28.38,28.3,28.35,5770700.0,21.1705,21.1929,21.1331,21.1705,5770700.0
2009-10-23 12:50:00,28.34,28.35,28.13,28.15,6405300.0,21.163,21.1705,21.0062,21.0211,6405300.0
2009-10-23 13:00:00,28.15,28.21,28.04,28.1,5051800.0,21.0211,21.0659,20.939,20.9838,5051800.0
2009-10-23 13:10:00,28.11,28.35,28.08,28.14,1865800.0,20.9912,21.1705,20.9688,21.0136,1865800.0
2009-10-23 13:20:00,28.14,28.17,28.04,28.13,2520400.0,21.0136,21.036,20.939,21.0062,2520400.0
2009-10-23 13:30:00,28.13,28.14,28.0,28.04,4749300.0,21.0062,21.0136,20.9091,20.939,4749300.0
2009-10-23 13:40:00,28.04,28.12,28.01,28.08,2275700.0,20.939,20.9987,20.9166,20.9688,2275700.0
2009-10-23 13:50:00,28.07,28.16,28.06,28.07,2648300.0,20.9614,21.0286,20.9539,20.9614,2648300.0
2009-10-23 14:00:00,28.07,28.08,27.92,27.96,5801200.0,20.9614,20.9688,20.8493,20.8792,5801200.0
2009-10-23 14:10:00,27.96,28.0,27.88,27.96,4085800.0,20.8792,20.9091,20.8195,20.8792,4085800.0
2009-10-23 14:20:00,27.96,28.14,27.95,28.03,4512300.0,20.8792,21.0136,20.8718,20.9315,4512300.0
2009-10-23 14:30:00,28.02,28.08,28.0,28.06,1617400.0,20.924,20.9688,20.9091,20.9539,1617400.0
2009-10-23 14:40:00,28.06,28.09,27.99,27.99,2411600.0,20.9539,20.9763,20.9016,20.9016,2411600.0
2009-10-23 14:50:00,28.0,28.01,27.93,27.97,2259800.0,20.9091,20.9166,20.8568,20.8867,2259800.0
2009-10-23 15:00:00,27.97,28.01,27.9,28.0,1690900.0,20.8867,20.9166,20.8344,20.9091,1690900.0
2009-10-23 15:10:00,28.0,28.08,27.98,28.05,2653500.0,20.9091,20.9688,20.8942,20.9464,2653500.0
2009-10-23 15:20:00,28.05,28.07,27.98,28.02,2310400.0,20.9464,20.9614,20.8942,20.924,2310400.0
2009-10-23 15:30:00,28.02,28.05,27.96,28.02,2474900.0,20.924,20.9464,20.8792,20.924,2474900.0
2009-10-23 15:40:00,28.02,28.11,28.0,28.11,3347900.0,20.924,20.9912,20.9091,20.9912,3347900.0
2009-10-23 15:50:00,28.11,28.14,28.02,28.06,7232900.0,20.9912,21.0136,20.924,20.9539,7232900.0
2009-10-26 09:30:00,28.13,28.46,28.11,28.41,7283300.0,21.0062,21.2526,20.9912,21.2153,7283300.0
2009-10-26 09:40:00,28.42,28.68,28.4,28.66,6746900.0,21.2227,21.4169,21.2078,21.4019,6746900.0
2009-10-26 09:50:00,28.66,28.74,28.65,28.68,4872800.0,21.4019,21.4617,21.3945,21.4169,4872800.0
2009-10-26 10:00:00,28.68,28.77,28.68,28.74,5386700.0,21.4169,21.4841,21.4169,21.4617,5386700.0
2009-10-26 10:10:00,28.75,28.95,28.73,28.88,5854300.0,21.4692,21.6185,21.4542,21.5662,5854300.0
2009-10-26 10:20:00,28.89,28.91,28.85,28.87,3677700.0,21.5737,21.5886,21.5438,21.5588,3677700.0
2009-10-26 10:30:00,28.88,28.9,28.83,28.86,2621500.0,21.5662,21.5812,21.5289,21.5513,2621500.0
2009-10-26 10:40:00,28.86,28.96,28.85,28.94,2942200.0,21.5513,21.626,21.5438,21.611,2942200.0
2009-10-26 10:50:00,28.94,28.97,28.88,28.97,3069000.0,21.611,21.6334,21.5662,21.6334,3069000.0
2009-10-26 11:00:00,28.97,29.0,28.75,28.99,4452700.0,21.6334,21.6558,21.4692,21.6484,4452700.0
2009-10-26 11:10:00,28.99,29.02,28.91,28.93,5942200.0,21.6484,21.6708,21.5886,21.6036,5942200.0
2009-10-26 11:20:00,28.93,28.95,28.86,28.9,2365100.0,21.6036,21.6185,21.5513,21.5812,2365100.0
2009-10-26 11:30:00,28.9,28.91,28.67,28.75,5497500.0,21.5812,21.5886,21.4094,21.4692,5497500.0
2009-10-26 11:40:00,28.75,28.8,28.67,28.75,2599100.0,21.4692,21.5065,21.4094,21.4692,2599100.0
2009-10-26 11:50:00,28.76,28.78,28.61,28.62,3771500.0,21.4766,21.4916,21.3646,21.3721,3771500.0
2009-10-26 12:00:00,28.62,28.75,28.61,28.74,2518000.0,21.3721,21.4692,21.3646,21.4617,2518000.0
2009-10-26 12:10:00,28.74,28.79,28.74,28.79,2090700.0,21.4617,21.499,21.4617,21.499,2090700.0
2009-10-26 12:20:00,28.78,28.88,28.73,28.86,2364000.0,21.4916,21.5662,21.4542,21.5513,2364000.0
2009-10-26 12:30:00,28.86,28.88,28.77,28.79,1897500.0,21.5513,21.5662,21.4841,21.499,1897500.0
2009-10-26 12:40:00,28.79,28.85,28.77,28.82,1324100.0,21.499,21.5438,21.4841,21.5214,1324100.0
2009-10-26 12:50:00,28.82,28.92,28.81,28.87,1731200.0,21.5214,21.5961,21.514,21.5588,1731200.0
2009-10-26 13:00:00,28.87,28.88,28.72,28.72,2053400.0,21.5588,21.5662,21.4468,21.4468,2053400.0
2009-10-26 13:10:00,28.72,28.75,28.68,28.7,1435100.0,21.4468,21.4692,21.4169,21.4318,1435100.0
2009-10-26 13:20:00,28.7,28.73,28.67,28.71,1318200.0,21.4318,21.4542,21.4094,21.4393,1318200.0
2009-10-26 13:30:00,28.72,28.8,28.71,28.76,1267600.0,21.4468,21.5065,21.4393,21.4766,1267600.0
2009-10-26 13:40:00,28.76,28.87,28.75,28.78,1803100.0,21.4766,21.5588,21.4692,21.4916,1803100.0
2009-10-26 13:50:00,28.79,28.81,28.78,28.78,1025200.0,21.499,21.514,21.4916,21.4916,1025200.0
2009-10-26 14:00:00,28.79,28.8,28.74,28.75,1024600.0,21.499,21.5065,21.4617,21.4692,1024600.0
2009-10-26 14:10:00,28.74,28.8,28.68,28.7,2326100.0,21.4617,21.5065,21.4169,21.4318,2326100.0
2009-10-26 14:20:00,28.69,28.71,28.64,28.69,1770900.0,21.4243,21.4393,21.387,21.4243,1770900.0
2009-10-26 14:30:00,28.68,28.69,28.56,28.6,2178600.0,21.4169,21.4243,21.3273,21.3571,2178600.0
2009-10-26 14:40:00,28.59,28.6,28.51,28.52,1944500.0,21.3497,21.3571,21.2899,21.2974,1944500.0
2009-10-26 14:50:00,28.51,28.66,28.51,28.63,3441200.0,21.2899,21.4019,21.2899,21.3795,3441200.0
2009-10-26 15:00:00,28.63,28.7,28.6,28.68,2202700.0,21.3795,21.4318,21.3571,21.4169,2202700.0
2009-10-26 15:10:00,28.66,28.68,28.6,28.6,1998600.0,21.4019,21.4169,21.3571,21.3571,1998600.0
2009-10-26 15:20:00,28.61,28.64,28.56,28.61,1220200.0,21.3646,21.387,21.3273,21.3646,1220200.0
2009-10-26 15:30:00,28.61,28.7,28.6,28.68,2165600.0,21.3646,21.4318,21.3571,21.4169,2165600.0
2009-10-26 15:40:00,28.68,28.82,28.67,28.81,2377200.0,21.4169,21.5214,21.4094,21.514,2377200.0
2009-10-26 15:50:00,28.8,28.81,28.64,28.67,6377900.0,21.5065,21.514,21.387,21.4094,6377900.0
2009-10-27 09:30:00,28.73,28.88,28.72,28.74,3606400.0,21.4542,21.5662,21.4468,21.4617,3606400.0
2009-10-27 09:40:00,28.75,28.82,28.62,28.81,2759700.0,21.4692,21.5214,21.3721,21.514,2759700.0
2009-10-27 09:50:00,28.81,28.84,28.7,28.7,1685900.0,21.514,21.5364,21.4318,21.4318,1685900.0
2009-10-27 10:00:00,28.73,28.74,28.45,28.49,5524100.0,21.4542,21.4617,21.2451,21.275,5524100.0
2009-10-27 10:10:00,28.49,28.62,28.48,28.61,2774500.0,21.275,21.3721,21.2675,21.3646,2774500.0
2009-10-27 10:20:00,28.62,28.69,28.61,28.68,1750500.0,21.3721,21.4243,21.3646,21.4169,1750500.0
2009-10-27 10:30:00,28.67,28.68,28.63,28.68,1321200.0,21.4094,21.4169,21.3795,21.4169,1321200.0
2009-10-27 10:40:00,28.68,28.78,28.68,28.75,2536300.0,21.4169,21.4916,21.4169,21.4692,2536300.0
2009-10-27 10:50:00,28.74,28.75,28.59,28.67,1532200.0,21.4617,21.4692,21.3497,21.4094,1532200.0
2009-10-27 11:00:00,28.66,28.68,28.49,28.54,1196100.0,21.4019,21.4169,21.275,21.3123,1196100.0
2009-10-27 11:10:00,28.54,28.55,28.48,28.51,1491300.0,21.3123,21.3198,21.2675,21.2899,1491300.0
2009-10-27 11:20:00,28.53,28.68,28.51,28.68,1208100.0,21.3049,21.4169,21.2899,21.4169,1208100.0
2009-10-27 11:30:00,28.68,28.69,28.62,28.66,797200.0,21.4169,21.4243,21.3721,21.4019,797200.0
2009-10-27 11:40:00,28.66,28.67,28.61,28.65,821400.0,21.4019,21.4094,21.3646,21.3945,821400.0
2009-10-27 11:50:00,28.65,28.75,28.63,28.68,1504100.0,21.3945,21.4692,21.3795,21.4169,1504100.0
2009-10-27 12:00:00,28.69,28.72,28.64,28.65,579800.0,21.4243,21.4468,21.387,21.3945,579800.0
2009-10-27 12:10:00,28.66,28.66,28.62,28.63,497200.0,21.4019,21.4019,21.3721,21.3795,497200.0
2009-10-27 12:20:00,28.64,28.64,28.55,28.57,757400.0,21.387,21.387,21.3198,21.3347,757400.0
2009-10-27 12:30:00,28.57,28.63,28.56,28.59,829900.0,21.3347,21.3795,21.3273,21.3497,829900.0
2009-10-27 12:40:00,28.59,28.63,28.57,28.62,675700.0,21.3497,21.3795,21.3347,21.3721,675700.0
2009-10-27 12:50:00,28.61,28.63,28.55,28.58,1021200.0,21.3646,21.3795,21.3198,21.3422,1021200.0
2009-10-27 13:00:00,28.58,28.61,28.52,28.56,1389100.0,21.3422,21.3646,21.2974,21.3273,1389100.0
2009-10-27 13:10:00,28.55,28.62,28.55,28.6,1032300.0,21.3198,21.3721,21.3198,21.3571,1032300.0
2009-10-27 13:20:00,28.6,28.61,28.48,28.51,2084900.0,21.3571,21.3646,21.2675,21.2899,2084900.0
2009-10-27 13:30:00,28.51,28.58,28.51,28.53,1431000.0,21.2899,21.3422,21.2899,21.3049,1431000.0
2009-10-27 13:40:00,28.53,28.59,28.52,28.58,990200.0,21.3049,21.3497,21.2974,21.3422,990200.0
2009-10-27 13:50:00,28.58,28.58,28.54,28.55,850800.0,21.3422,21.3422,21.3123,21.3198,850800.0
2009-10-27 14:00:00,28.55,28.57,28.49,28.52,887200.0,21.3198,21.3347,21.275,21.2974,887200.0
2009-10-27 14:10:00,28.52,28.55,28.48,28.49,1400300.0,21.2974,21.3198,21.2675,21.275,1400300.0
2009-10-27 14:20:00,28.5,28.57,28.47,28.52,1279200.0,21.2825,21.3347,21.2601,21.2974,1279200.0
2009-10-27 14:30:00,28.52,28.54,28.47,28.48,929400.0,21.2974,21.3123,21.2601,21.2675,929400.0
2009-10-27 14:40:00,28.49,28.55,28.44,28.54,1099600.0,21.275,21.3198,21.2377,21.3123,1099600.0
2009-10-27 14:50:00,28.55,28.68,28.55,28.65,1400100.0,21.3198,21.4169,21.3198,21.3945,1400100.0
2009-10-27 15:00:00,28.65,28.66,28.56,28.57,1080800.0,21.3945,21.4019,21.3273,21.3347,1080800.0
2009-10-27 15:10:00,28.57,28.66,28.57,28.62,1282000.0,21.3347,21.4019,21.3347,21.3721,1282000.0
2009-10-27 15:20:00,28.62,28.64,28.57,28.6,1037600.0,21.3721,21.387,21.3347,21.3571,1037600.0
2009-10-27 15:30:00,28.59,28.65,28.49,28.49,2425100.0,21.3497,21.3945,21.275,21.275,2425100.0
2009-10-27 15:40:00,28.49,28.6,28.49,28.6,2952500.0,21.275,21.3571,21.275,21.3571,2952500.0
2009-10-27 15:50:00,28.6,28.64,28.53,28.61,5182700.0,21.3571,21.387,21.3049,21.3646,5182700.0
2009-10-28 09:30:00,28.24,28.7,28.1,28.67,4228300.0,21.0883,21.4318,20.9838,21.4094,4228300.0
2009-10-28 09:40:00,28.65,28.67,28.54,28.57,2406200.0,21.3945,21.4094,21.3123,21.3347,2406200.0
2009-10-28 09:50:00,28.56,28.62,28.56,28.59,1678900.0,21.3273,21.3721,21.3273,21.3497,1678900.0
2009-10-28 10:00:00,28.59,28.65,28.44,28.59,3567700.0,21.3497,21.3945,21.2377,21.3497,3567700.0
2009-10-28 10:10:00,28.59,28.77,28.59,28.7,2543900.0,21.3497,21.4841,21.3497,21.4318,2543900.0
2009-10-28 10:20:00,28.7,28.71,28.55,28.6,1446500.0,21.4318,21.4393,21.3198,21.3571,1446500.0
2009-10-28 10:30:00,28.58,28.67,28.57,28.62,1373300.0,21.3422,21.4094,21.3347,21.3721,1373300.0
2009-10-28 10:40:00,28.63,28.64,28.47,28.51,1658000.0,21.3795,21.387,21.2601,21.2899,1658000.0
2009-10-28 10:50:00,28.5,28.52,28.41,28.41,2778800.0,21.2825,21.2974,21.2153,21.2153,2778800.0
2009-10-28 11:00:00,28.41,28.44,28.31,28.33,1987200.0,21.2153,21.2377,21.1406,21.1555,1987200.0
2009-10-28 11:10:00,28.33,28.42,28.3,28.4,1893500.0,21.1555,21.2227,21.1331,21.2078,1893500.0
2009-10-28 11:20:00,28.39,28.44,28.32,28.4,1915600.0,21.2003,21.2377,21.148,21.2078,1915600.0
2009-10-28 11:30:00,28.41,28.42,28.38,28.38,866400.0,21.2153,21.2227,21.1929,21.1929,866400.0
2009-10-28 11:40:00,28.38,28.43,28.35,28.41,1062700.0,21.1929,21.2302,21.1705,21.2153,1062700.0
2009-10-28 11:50:00,28.41,28.42,28.34,28.35,734500.0,21.2153,21.2227,21.163,21.1705,734500.0
2009-10-28 12:00:00,28.35,28.43,28.35,28.4,684800.0,21.1705,21.2302,21.1705,21.2078,684800.0
2009-10-28 12:10:00,28.39,28.4,28.3,28.3,649800.0,21.2003,21.2078,21.1331,21.1331,649800.0
2009-10-28 12:20:00,28.3,28.32,28.17,28.22,2526300.0,21.1331,21.148,21.036,21.0734,2526300.0
2009-10-28 12:30:00,28.22,28.24,28.1,28.12,2179700.0,21.0734,21.0883,20.9838,20.9987,2179700.0
2009-10-28 12:40:00,28.12,28.16,28.09,28.11,1641300.0,20.9987,21.0286,20.9763,20.9912,1641300.0
2009-10-28 12:50:00,28.11,28.14,28.02,28.13,1864000.0,20.9912,21.0136,20.924,21.0062,1864000.0
2009-10-28 13:00:00,28.14,28.27,28.13,28.21,1233700.0,21.0136,21.1107,21.0062,21.0659,1233700.0
2009-10-28 13:10:00,28.21,28.38,28.21,28.3,1235600.0,21.0659,21.1929,21.0659,21.1331,1235600.0
2009-10-28 13:20:00,28.29,28.35,28.28,28.31,806900.0,21.1256,21.1705,21.1182,21.1406,806900.0
2009-10-28 13:30:00,28.29,28.32,28.23,28.23,657700.0,21.1256,21.148,21.0808,21.0808,657700.0
2009-10-28 13:40:00,28.23,28.3,28.23,28.26,600600.0,21.0808,21.1331,21.0808,21.1032,600600.0
2009-10-28 13:50:00,28.26,28.26,28.19,28.22,714800.0,21.1032,21.1032,21.051,21.0734,714800.0
2009-10-28 14:00:00,28.23,28.27,28.17,28.26,948300.0,21.0808,21.1107,21.036,21.1032,948300.0
2009-10-28 14:10:00,28.26,28.31,28.17,28.17,1526100.0,21.1032,21.1406,21.036,21.036,1526100.0
2009-10-28 14:20:00,28.17,28.19,28.11,28.12,1515300.0,21.036,21.051,20.9912,20.9987,1515300.0
2009-10-28 14:30:00,28.13,28.15,27.98,28.04,2798000.0,21.0062,21.0211,20.8942,20.939,2798000.0
2009-10-28 14:40:00,28.03,28.15,28.01,28.14,1609400.0,20.9315,21.0211,20.9166,21.0136,1609400.0
2009-10-28 14:50:00,28.15,28.19,28.1,28.1,1049900.0,21.0211,21.051,20.9838,20.9838,1049900.0
2009-10-28 15:00:00,28.11,28.16,28.09,28.13,944700.0,20.9912,21.0286,20.9763,21.0062,944700.0
2009-10-28 15:10:00,28.12,28.13,28.0,28.05,2031300.0,20.9987,21.0062,20.9091,20.9464,2031300.0
2009-10-28 15:20:00,28.06,28.09,28.02,28.04,1515500.0,20.9539,20.9763,20.924,20.939,1515500.0
2009-10-28 15:30:00,28.04,28.05,27.95,27.97,2218500.0,20.939,20.9464,20.8718,20.8867,2218500.0
2009-10-28 15:40:00,27.97,28.11,27.96,28.11,2261800.0,20.8867,20.9912,20.8792,20.9912,2261800.0
2009-10-28 15:50:00,28.11,28.13,28.0,28.03,5678800.0,20.9912,21.0062,20.9091,20.9315,5678800.0
2009-10-29 09:30:00,28.07,28.19,27.85,28.02,4346500.0,20.9614,21.051,20.7971,20.924,4346500.0
2009-10-29 09:40:00,28.01,28.06,27.92,27.99,2383100.0,20.9166,20.9539,20.8493,20.9016,2383100.0
2009-10-29 09:50:00,27.99,28.03,27.95,27.99,1729300.0,20.9016,20.9315,20.8718,20.9016,1729300.0
2009-10-29 10:00:00,28.0,28.13,27.96,28.13,2096700.0,20.9091,21.0062,20.8792,21.0062,2096700.0
2009-10-29 10:10:00,28.12,28.14,28.01,28.06,1179700.0,20.9987,21.0136,20.9166,20.9539,1179700.0
2009-10-29 10:20:00,28.06,28.09,27.98,28.05,1427600.0,20.9539,20.9763,20.8942,20.9464,1427600.0
2009-10-29 10:30:00,28.05,28.06,27.99,28.02,1755700.0,20.9464,20.9539,20.9016,20.924,1755700.0
2009-10-29 10:40:00,28.01,28.04,27.98,28.04,1139800.0,20.9166,20.939,20.8942,20.939,1139800.0
2009-10-29 10:50:00,28.03,28.08,28.02,28.08,933600.0,20.9315,20.9688,20.924,20.9688,933600.0
2009-10-29 11:00:00,28.06,28.11,28.01,28.05,1549600.0,20.9539,20.9912,20.9166,20.9464,1549600.0
2009-10-29 11:10:00,28.04,28.1,28.04,28.07,986400.0,20.939,20.9838,20.939,20.9614,986400.0
2009-10-29 11:20:00,28.08,28.09,28.02,28.03,749000.0,20.9688,20.9763,20.924,20.9315,749000.0
2009-10-29 11:30:00,28.02,28.06,28.01,28.02,853200.0,20.924,20.9539,20.9166,20.924,853200.0
2009-10-29 11:40:00,28.02,28.03,27.95,27.95,1732600.0,20.924,20.9315,20.8718,20.8718,1732600.0
2009-10-29 11:50:00,27.95,28.0,27.93,27.98,2243200.0,20.8718,20.9091,20.8568,20.8942,2243200.0
2009-10-29 12:00:00,27.98,28.02,27.94,28.0,2792700.0,20.8942,20.924,20.8643,20.9091,2792700.0
2009-10-29 12:10:00,28.01,28.02,27.96,27.98,1131700.0,20.9166,20.924,20.8792,20.8942,1131700.0
2009-10-29 12:20:00,27.97,28.0,27.93,27.97,1100000.0,20.8867,20.9091,20.8568,20.8867,1100000.0
2009-10-29 12:30:00,27.97,28.15,27.96,28.11,2031400.0,20.8867,21.0211,20.8792,20.9912,2031400.0
2009-10-29 12:40:00,28.11,28.2,28.08,28.18,1204000.0,20.9912,21.0584,20.9688,21.0435,1204000.0
2009-10-29 12:50:00,28.18,28.22,28.15,28.15,819400.0,21.0435,21.0734,21.0211,21.0211,819400.0
2009-10-29 13:00:00,28.16,28.19,28.14,28.18,628100.0,21.0286,21.051,21.0136,21.0435,628100.0
2009-10-29 13:10:00,28.19,28.2,28.16,28.2,632700.0,21.051,21.0584,21.0286,21.0584,632700.0
2009-10-29 13:20:00,28.19,28.32,28.19,28.32,1471400.0,21.051,21.148,21.051,21.148,1471400.0
2009-10-29 13:30:00,28.32,28.36,28.26,28.36,1387200.0,21.148,21.1779,21.1032,21.1779,1387200.0
2009-10-29 13:40:00,28.36,28.39,28.35,28.39,690900.0,21.1779,21.2003,21.1705,21.2003,690900.0
2009-10-29 13:50:00,28.39,28.41,28.36,28.41,1127200.0,21.2003,21.2153,21.1779,21.2153,1127200.0
2009-10-29 14:00:00,28.4,28.41,28.3,28.31,1397900.0,21.2078,21.2153,21.1331,21.1406,1397900.0
2009-10-29 14:10:00,28.31,28.36,28.31,28.33,860600.0,21.1406,21.1779,21.1406,21.1555,860600.0
2009-10-29 14:20:00,28.33,28.38,28.31,28.35,1126100.0,21.1555,21.1929,21.1406,21.1705,1126100.0
2009-10-29 14:30:00,28.35,28.41,28.33,28.37,1196600.0,21.1705,21.2153,21.1555,21.1854,1196600.0
2009-10-29 14:40:00,28.37,28.4,28.35,28.4,514200.0,21.1854,21.2078,21.1705,21.2078,514200.0
2009-10-29 14:50:00,28.39,28.4,28.36,28.4,1021700.0,21.2003,21.2078,21.1779,21.2078,1021700.0
2009-10-29 15:00:00,28.39,28.4,28.31,28.35,1976100.0,21.2003,21.2078,21.1406,21.1705,1976100.0
2009-10-29 15:10:00,28.35,28.35,28.26,28.26,1740500.0,21.1705,21.1705,21.1032,21.1032,1740500.0
2009-10-29 15:20:00,28.26,28.31,28.24,28.26,1035900.0,21.1032,21.1406,21.0883,21.1032,1035900.0
2009-10-29 15:30:00,28.25,28.26,28.21,28.24,1762300.0,21.0958,21.1032,21.0659,21.0883,1762300.0
2009-10-29 15:40:00,28.24,28.25,28.15,28.17,2376900.0,21.0883,21.0958,21.0211,21.036,2376900.0
2009-10-29 15:50:00,28.17,28.29,28.12,28.22,4527500.0,21.036,21.1256,20.9987,21.0734,4527500.0
2009-10-30 09:30:00,28.03,28.2,28.0,28.17,2195400.0,20.9315,21.0584,20.9091,21.036,2195400.0
2009-10-30 09:40:00,28.17,28.25,28.05,28.15,2235300.0,21.036,21.0958,20.9464,21.0211,2235300.0
2009-10-30 09:50:00,28.15,28.21,28.11,28.16,2530300.0,21.0211,21.0659,20.9912,21.0286,2530300.0
2009-10-30 10:00:00,28.16,28.39,28.15,28.38,1898100.0,21.0286,21.2003,21.0211,21.1929,1898100.0
2009-10-30 10:10:00,28.39,28.4,28.2,28.21,1252400.0,21.2003,21.2078,21.0584,21.0659,1252400.0
2009-10-30 10:20:00,28.22,28.25,28.1,28.23,931600.0,21.0734,21.0958,20.9838,21.0808,931600.0
2009-10-30 10:30:00,28.23,28.24,28.19,28.23,964800.0,21.0808,21.0883,21.051,21.0808,964800.0
2009-10-30 10:40:00,28.24,28.29,28.22,28.25,1149400.0,21.0883,21.1256,21.0734,21.0958,1149400.0
2009-10-30 10:50:00,28.26,28.3,28.25,28.27,524100.0,21.1032,21.1331,21.0958,21.1107,524100.0
2009-10-30 11:00:00,28.27,28.28,28.17,28.19,798400.0,21.1107,21.1182,21.036,21.051,798400.0
2009-10-30 11:10:00,28.19,28.23,28.16,28.18,1005300.0,21.051,21.0808,21.0286,21.0435,1005300.0
2009-10-30 11:20:00,28.18,28.25,28.16,28.17,1255000.0,21.0435,21.0958,21.0286,21.036,1255000.0
2009-10-30 11:30:00,28.16,28.23,28.07,28.12,1296300.0,21.0286,21.0808,20.9614,20.9987,1296300.0
2009-10-30 11:40:00,28.13,28.2,28.09,28.13,1441100.0,21.0062,21.0584,20.9763,21.0062,1441100.0
2009-10-30 11:50:00,28.13,28.15,28.0,28.13,1478400.0,21.0062,21.0211,20.9091,21.0062,1478400.0
2009-10-30 12:00:00,28.13,28.14,28.07,28.14,1514000.0,21.0062,21.0136,20.9614,21.0136,1514000.0
2009-10-30 12:10:00,28.13,28.14,28.03,28.07,771800.0,21.0062,21.0136,20.9315,20.9614,771800.0
2009-10-30 12:20:00,28.07,28.1,27.87,27.93,1891000.0,20.9614,20.9838,20.812,20.8568,1891000.0
2009-10-30 12:30:00,27.92,28.05,27.9,27.98,2493000.0,20.8493,20.9464,20.8344,20.8942,2493000.0
2009-10-30 12:40:00,27.97,28.09,27.78,27.85,2301100.0,20.8867,20.9763,20.7448,20.7971,2301100.0
2009-10-30 12:50:00,27.86,27.95,27.82,27.9,2199200.0,20.8045,20.8718,20.7747,20.8344,2199200.0
2009-10-30 13:00:00,27.9,27.98,27.88,27.89,1082700.0,20.8344,20.8942,20.8195,20.8269,1082700.0
2009-10-30 13:10:00,27.89,27.93,27.85,27.86,1371200.0,20.8269,20.8568,20.7971,20.8045,1371200.0
2009-10-30 13:20:00,27.86,27.9,27.82,27.84,1623500.0,20.8045,20.8344,20.7747,20.7896,1623500.0
2009-10-30 13:30:00,27.85,27.86,27.66,27.81,2826300.0,20.7971,20.8045,20.6552,20.7672,2826300.0
2009-10-30 13:40:00,27.8,27.91,27.8,27.89,984000.0,20.7597,20.8419,20.7597,20.8269,984000.0
2009-10-30 13:50:00,27.9,27.9,27.81,27.82,997800.0,20.8344,20.8344,20.7672,20.7747,997800.0
2009-10-30 14:00:00,27.82,27.95,27.79,27.88,1417600.0,20.7747,20.8718,20.7523,20.8195,1417600.0
2009-10-30 14:10:00,27.88,27.9,27.79,27.85,1103100.0,20.8195,20.8344,20.7523,20.7971,1103100.0
2009-10-30 14:20:00,27.85,27.87,27.78,27.84,934300.0,20.7971,20.812,20.7448,20.7896,934300.0
2009-10-30 14:30:00,27.83,27.84,27.69,27.78,1313400.0,20.7821,20.7896,20.6776,20.7448,1313400.0
2009-10-30 14:40:00,27.79,27.85,27.76,27.82,1089100.0,20.7523,20.7971,20.7299,20.7747,1089100.0
2009-10-30 14:50:00,27.81,27.89,27.77,27.89,1157600.0,20.7672,20.8269,20.7373,20.8269,1157600.0
2009-10-30 15:00:00,27.88,27.88,27.67,27.74,2354700.0,20.8195,20.8195,20.6627,20.7149,2354700.0
2009-10-30 15:10:00,27.72,27.82,27.66,27.66,1703200.0,20.7,20.7747,20.6552,20.6552,1703200.0
2009-10-30 15:20:00,27.66,27.78,27.66,27.74,2515500.0,20.6552,20.7448,20.6552,20.7149,2515500.0
2009-10-30 15:30:00,27.74,27.85,27.72,27.78,2243600.0,20.7149,20.7971,20.7,20.7448,2243600.0
2009-10-30 15:40:00,27.77,27.87,27.74,27.8,1795800.0,20.7373,20.812,20.7149,20.7597,1795800.0
2009-10-30 15:50:00,27.8,27.83,27.66,27.68,4703900.0,20.7597,20.7821,20.6552,20.6701,4703900.0
2009-11-02 09:30:00,27.68,27.73,27.41,27.62,3672700.0,20.6701,20.7075,20.4685,20.6253,3672700.0
2009-11-02 09:40:00,27.61,27.68,27.56,27.58,1826700.0,20.6179,20.6701,20.5805,20.5955,1826700.0
2009-11-02 09:50:00,27.58,27.88,27.57,27.82,2012300.0,20.5955,20.8195,20.588,20.7747,2012300.0
2009-11-02 10:00:00,27.83,27.98,27.81,27.81,3747200.0,20.7821,20.8942,20.7672,20.7672,3747200.0
2009-11-02 10:10:00,27.82,27.91,27.71,27.91,2031600.0,20.7747,20.8419,20.6925,20.8419,2031600.0
2009-11-02 10:20:00,27.9,27.95,27.82,27.88,1434800.0,20.8344,20.8718,20.7747,20.8195,1434800.0
2009-11-02 10:30:00,27.88,28.0,27.88,27.99,1243300.0,20.8195,20.9091,20.8195,20.9016,1243300.0
2009-11-02 10:40:00,27.99,28.0,27.8,27.89,1730900.0,20.9016,20.9091,20.7597,20.8269,1730900.0
2009-11-02 10:50:00,27.9,27.95,27.83,27.87,838600.0,20.8344,20.8718,20.7821,20.812,838600.0
2009-11-02 11:00:00,27.86,27.89,27.8,27.88,1196100.0,20.8045,20.8269,20.7597,20.8195,1196100.0
2009-11-02 11:10:00,27.89,27.92,27.85,27.87,1071000.0,20.8269,20.8493,20.7971,20.812,1071000.0
2009-11-02 11:20:00,27.87,27.95,27.81,27.93,1052700.0,20.812,20.8718,20.7672,20.8568,1052700.0
2009-11-02 11:30:00,27.93,27.95,27.89,27.91,588300.0,20.8568,20.8718,20.8269,20.8419,588300.0
2009-11-02 11:40:00,27.91,28.02,27.89,27.97,1178300.0,20.8419,20.924,20.8269,20.8867,1178300.0
2009-11-02 11:50:00,27.98,28.05,27.95,28.0,831900.0,20.8942,20.9464,20.8718,20.9091,831900.0
2009-11-02 12:00:00,28.0,28.01,27.9,27.92,706600.0,20.9091,20.9166,20.8344,20.8493,706600.0
2009-11-02 12:10:00,27.92,27.96,27.85,27.9,880900.0,20.8493,20.8792,20.7971,20.8344,880900.0
2009-11-02 12:20:00,27.89,27.94,27.88,27.9,565900.0,20.8269,20.8643,20.8195,20.8344,565900.0
2009-11-02 12:30:00,27.9,27.94,27.83,27.83,776900.0,20.8344,20.8643,20.7821,20.7821,776900.0
2009-11-02 12:40:00,27.83,27.84,27.7,27.76,1019200.0,20.7821,20.7896,20.6851,20.7299,1019200.0
2009-11-02 12:50:00,27.75,27.76,27.6,27.62,1858400.0,20.7224,20.7299,20.6104,20.6253,1858400.0
2009-11-02 13:00:00,27.61,27.77,27.59,27.77,1053500.0,20.6179,20.7373,20.6029,20.7373,1053500.0
2009-11-02 13:10:00,27.76,27.78,27.61,27.7,1576700.0,20.7299,20.7448,20.6179,20.6851,1576700.0
2009-11-02 13:20:00,27.69,27.87,27.68,27.82,2637100.0,20.6776,20.812,20.6701,20.7747,2637100.0
2009-11-02 13:30:00,27.81,27.82,27.7,27.73,776500.0,20.7672,20.7747,20.6851,20.7075,776500.0
2009-11-02 13:40:00,27.73,27.81,27.71,27.78,663700.0,20.7075,20.7672,20.6925,20.7448,663700.0
2009-11-02 13:50:00,27.79,27.79,27.7,27.74,1091900.0,20.7523,20.7523,20.6851,20.7149,1091900.0
2009-11-02 14:00:00,27.74,27.76,27.66,27.71,1242500.0,20.7149,20.7299,20.6552,20.6925,1242500.0
2009-11-02 14:10:00,27.71,27.8,27.69,27.74,930000.0,20.6925,20.7597,20.6776,20.7149,930000.0
2009-11-02 14:20:00,27.75,27.91,27.75,27.89,1112500.0,20.7224,20.8419,20.7224,20.8269,1112500.0
2009-11-02 14:30:00,27.89,27.91,27.84,27.9,1235900.0,20.8269,20.8419,20.7896,20.8344,1235900.0
2009-11-02 14:40:00,27.9,27.97,27.89,27.94,939700.0,20.8344,20.8867,20.8269,20.8643,939700.0
2009-11-02 14:50:00,27.95,28.0,27.88,27.95,965400.0,20.8718,20.9091,20.8195,20.8718,965400.0
2009-11-02 15:00:00,27.95,28.0,27.88,27.89,1099700.0,20.8718,20.9091,20.8195,20.8269,1099700.0
2009-11-02 15:10:00,27.89,27.92,27.8,27.85,1371500.0,20.8269,20.8493,20.7597,20.7971,1371500.0
2009-11-02 15:20:00,27.84,27.91,27.84,27.88,1368400.0,20.7896,20.8419,20.7896,20.8195,1368400.0
2009-11-02 15:30:00,27.88,28.01,27.87,27.92,2675700.0,20.8195,20.9166,20.812,20.8493,2675700.0
2009-11-02 15:40:00,27.91,27.94,27.81,27.83,1708200.0,20.8419,20.8643,20.7672,20.7821,1708200.0
2009-11-02 15:50:00,27.84,27.91,27.83,27.87,3201300.0,20.7896,20.8419,20.7821,20.812,3201300.0
2009-11-03 09:30:00,27.64,27.7,27.5,27.65,2199700.0,20.6403,20.6851,20.5357,20.6477,2199700.0
2009-11-03 09:40:00,27.66,27.74,27.54,27.56,1095900.0,20.6552,20.7149,20.5656,20.5805,1095900.0
2009-11-03 09:50:00,27.55,27.7,27.55,27.61,1037200.0,20.573,20.6851,20.573,20.6179,1037200.0
2009-11-03 10:00:00,27.61,27.66,27.54,27.6,1330800.0,20.6179,20.6552,20.5656,20.6104,1330800.0
2009-11-03 10:10:00,27.6,27.63,27.5,27.54,1727600.0,20.6104,20.6328,20.5357,20.5656,1727600.0
2009-11-03 10:20:00,27.54,27.58,27.5,27.51,845400.0,20.5656,20.5955,20.5357,20.5432,845400.0
2009-11-03 10:30:00,27.51,27.57,27.45,27.45,1171400.0,20.5432,20.588,20.4984,20.4984,1171400.0
2009-11-03 10:40:00,27.46,27.55,27.45,27.54,1084800.0,20.5058,20.573,20.4984,20.5656,1084800.0
2009-11-03 10:50:00,27.54,27.56,27.46,27.46,1334600.0,20.5656,20.5805,20.5058,20.5058,1334600.0
2009-11-03 11:00:00,27.46,27.59,27.45,27.54,1355700.0,20.5058,20.6029,20.4984,20.5656,1355700.0
2009-11-03 11:10:00,27.53,27.58,27.48,27.51,1404300.0,20.5581,20.5955,20.5208,20.5432,1404300.0
2009-11-03 11:20:00,27.5,27.52,27.43,27.49,952600.0,20.5357,20.5506,20.4834,20.5282,952600.0
2009-11-03 11:30:00,27.49,27.53,27.45,27.48,833000.0,20.5282,20.5581,20.4984,20.5208,833000.0
2009-11-03 11:40:00,27.48,27.5,27.44,27.49,854300.0,20.5208,20.5357,20.4909,20.5282,854300.0
2009-11-03 11:50:00,27.5,27.54,27.46,27.47,661900.0,20.5357,20.5656,20.5058,20.5133,661900.0
2009-11-03 12:00:00,27.47,27.54,27.44,27.54,791800.0,20.5133,20.5656,20.4909,20.5656,791800.0
2009-11-03 12:10:00,27.54,27.55,27.5,27.51,449100.0,20.5656,20.573,20.5357,20.5432,449100.0
2009-11-03 12:20:00,27.51,27.58,27.5,27.54,814600.0,20.5432,20.5955,20.5357,20.5656,814600.0
2009-11-03 12:30:00,27.54,27.68,27.52,27.64,1512900.0,20.5656,20.6701,20.5506,20.6403,1512900.0
2009-11-03 12:40:00,27.65,27.67,27.6,27.63,629100.0,20.6477,20.6627,20.6104,20.6328,629100.0
2009-11-03 12:50:00,27.62,27.64,27.55,27.56,734500.0,20.6253,20.6403,20.573,20.5805,734500.0
2009-11-03 13:00:00,27.56,27.63,27.54,27.61,574900.0,20.5805,20.6328,20.5656,20.6179,574900.0
2009-11-03 13:10:00,27.61,27.63,27.56,27.56,773100.0,20.6179,20.6328,20.5805,20.5805,773100.0
2009-11-03 13:20:00,27.57,27.6,27.54,27.57,664300.0,20.588,20.6104,20.5656,20.588,664300.0
2009-11-03 13:30:00,27.56,27.66,27.55,27.6,923900.0,20.5805,20.6552,20.573,20.6104,923900.0
2009-11-03 13:40:00,27.6,27.63,27.58,27.63,467800.0,20.6104,20.6328,20.5955,20.6328,467800.0
2009-11-03 13:50:00,27.63,27.65,27.55,27.58,811500.0,20.6328,20.6477,20.573,20.5955,811500.0
2009-11-03 14:00:00,27.57,27.61,27.55,27.57,774800.0,20.588,20.6179,20.573,20.588,774800.0
2009-11-03 14:10:00,27.57,27.6,27.54,27.57,669600.0,20.588,20.6104,20.5656,20.588,669600.0
2009-11-03 14:20:00,27.56,27.6,27.56,27.58,800100.0,20.5805,20.6104,20.5805,20.5955,800100.0
2009-11-03 14:30:00,27.58,27.62,27.46,27.5,1125800.0,20.5955,20.6253,20.5058,20.5357,1125800.0
2009-11-03 14:40:00,27.51,27.55,27.48,27.54,875500.0,20.5432,20.573,20.5208,20.5656,875500.0
2009-11-03 14:50:00,27.53,27.56,27.47,27.5,1623000.0,20.5581,20.5805,20.5133,20.5357,1623000.0
2009-11-03 15:00:00,27.5,27.54,27.48,27.52,974800.0,20.5357,20.5656,20.5208,20.5506,974800.0
2009-11-03 15:10:00,27.52,27.54,27.48,27.52,1311400.0,20.5506,20.5656,20.5208,20.5506,1311400.0
2009-11-03 15:20:00,27.52,27.56,27.5,27.55,962300.0,20.5506,20.5805,20.5357,20.573,962300.0
2009-11-03 15:30:00,27.56,27.63,27.55,27.55,1909000.0,20.5805,20.6328,20.573,20.573,1909000.0
2009-11-03 15:40:00,27.55,27.57,27.48,27.52,2109800.0,20.573,20.588,20.5208,20.5506,2109800.0
2009-11-03 15:50:00,27.52,27.56,27.49,27.56,4652000.0,20.5506,20.5805,20.5282,20.5805,4652000.0
2009-11-04 09:30:00,27.68,27.84,27.62,27.7,2442200.0,20.6701,20.7896,20.6253,20.6851,2442200.0
2009-11-04 09:40:00,27.71,27.8,27.66,27.79,1504000.0,20.6925,20.7597,20.6552,20.7523,1504000.0
2009-11-04 09:50:00,27.79,27.92,27.79,27.89,1571500.0,20.7523,20.8493,20.7523,20.8269,1571500.0
2009-11-04 10:00:00,27.9,28.01,27.83,27.98,3328900.0,20.8344,20.9166,20.7821,20.8942,3328900.0
2009-11-04 10:10:00,27.99,28.08,27.98,28.02,2046400.0,20.9016,20.9688,20.8942,20.924,2046400.0
2009-11-04 10:20:00,28.01,28.1,28.0,28.06,1374000.0,20.9166,20.9838,20.9091,20.9539,1374000.0
2009-11-04 10:30:00,28.06,28.1,28.04,28.04,1142500.0,20.9539,20.9838,20.939,20.939,1142500.0
2009-11-04 10:40:00,28.05,28.09,28.03,28.09,975300.0,20.9464,20.9763,20.9315,20.9763,975300.0
2009-11-04 10:50:00,28.09,28.12,28.06,28.11,1502700.0,20.9763,20.9987,20.9539,20.9912,1502700.0
2009-11-04 11:00:00,28.11,28.15,28.09,28.1,1312800.0,20.9912,21.0211,20.9763,20.9838,1312800.0
2009-11-04 11:10:00,28.1,28.17,28.07,28.16,1135700.0,20.9838,21.036,20.9614,21.0286,1135700.0
2009-11-04 11:20:00,28.17,28.26,28.16,28.19,1512000.0,21.036,21.1032,21.0286,21.051,1512000.0
2009-11-04 11:30:00,28.19,28.21,28.15,28.2,1096700.0,21.051,21.0659,21.0211,21.0584,1096700.0
2009-11-04 11:40:00,28.21,28.21,28.16,28.18,567300.0,21.0659,21.0659,21.0286,21.0435,567300.0
2009-11-04 11:50:00,28.19,28.25,28.16,28.17,735700.0,21.051,21.0958,21.0286,21.036,735700.0
2009-11-04 12:00:00,28.17,28.19,28.15,28.17,605700.0,21.036,21.051,21.0211,21.036,605700.0
2009-11-04 12:10:00,28.17,28.17,28.12,28.14,721000.0,21.036,21.036,20.9987,21.0136,721000.0
2009-11-04 12:20:00,28.14,28.16,28.1,28.12,780400.0,21.0136,21.0286,20.9838,20.9987,780400.0
2009-11-04 12:30:00,28.13,28.17,28.09,28.16,463100.0,21.0062,21.036,20.9763,21.0286,463100.0
2009-11-04 12:40:00,28.16,28.2,28.14,28.16,672400.0,21.0286,21.0584,21.0136,21.0286,672400.0
2009-11-04 12:50:00,28.17,28.23,28.15,28.22,460100.0,21.036,21.0808,21.0211,21.0734,460100.0
2009-11-04 13:00:00,28.22,28.26,28.18,28.18,980300.0,21.0734,21.1032,21.0435,21.0435,980300.0
2009-11-04 13:10:00,28.19,28.2,28.16,28.18,508200.0,21.051,21.0584,21.0286,21.0435,508200.0
2009-11-04 13:20:00,28.19,28.2,28.16,28.2,469600.0,21.051,21.0584,21.0286,21.0584,469600.0
2009-11-04 13:30:00,28.19,28.21,28.17,28.19,445000.0,21.051,21.0659,21.036,21.051,445000.0
2009-11-04 13:40:00,28.19,28.2,28.17,28.18,356800.0,21.051,21.0584,21.036,21.0435,356800.0
2009-11-04 13:50:00,28.18,28.18,28.14,28.15,555400.0,21.0435,21.0435,21.0136,21.0211,555400.0
2009-11-04 14:00:00,28.14,28.2,28.14,28.2,570000.0,21.0136,21.0584,21.0136,21.0584,570000.0
2009-11-04 14:10:00,28.2,28.36,28.16,28.17,1312000.0,21.0584,21.1779,21.0286,21.036,1312000.0
2009-11-04 14:20:00,28.17,28.32,28.1,28.15,2039900.0,21.036,21.148,20.9838,21.0211,2039900.0
2009-11-04 14:30:00,28.15,28.31,28.12,28.27,2202600.0,21.0211,21.1406,20.9987,21.1107,2202600.0
2009-11-04 14:40:00,28.28,28.38,28.24,28.27,2546900.0,21.1182,21.1929,21.0883,21.1107,2546900.0
2009-11-04 14:50:00,28.27,28.39,28.26,28.38,1229500.0,21.1107,21.2003,21.1032,21.1929,1229500.0
2009-11-04 15:00:00,28.38,28.38,28.23,28.33,2520200.0,21.1929,21.1929,21.0808,21.1555,2520200.0
2009-11-04 15:10:00,28.33,28.34,28.23,28.32,1294600.0,21.1555,21.163,21.0808,21.148,1294600.0
2009-11-04 15:20:00,28.32,28.32,28.27,28.29,1221400.0,21.148,21.148,21.1107,21.1256,1221400.0
2009-11-04 15:30:00,28.3,28.32,28.12,28.17,2350000.0,21.1331,21.148,20.9987,21.036,2350000.0
2009-11-04 15:40:00,28.17,28.2,28.05,28.11,3913500.0,21.036,21.0584,20.9464,20.9912,3913500.0
2009-11-04 15:50:00,28.11,28.13,28.04,28.06,6106300.0,20.9912,21.0062,20.939,20.9539,6106300.0
2009-11-05 09:30:00,28.52,28.6,28.37,28.44,2565100.0,21.2974,21.3571,21.1854,21.2377,2565100.0
2009-11-05 09:40:00,28.44,28.45,28.28,28.41,2397100.0,21.2377,21.2451,21.1182,21.2153,2397100.0
2009-11-05 09:50:00,28.4,28.52,28.37,28.51,1312000.0,21.2078,21.2974,21.1854,21.2899,1312000.0
2009-11-05 10:00:00,28.5,28.55,28.46,28.55,1590900.0,21.2825,21.3198,21.2526,21.3198,1590900.0
2009-11-05 10:10:00,28.55,28.62,28.52,28.61,1723600.0,21.3198,21.3721,21.2974,21.3646,1723600.0
2009-11-05 10:20:00,28.61,28.66,28.59,28.62,1564700.0,21.3646,21.4019,21.3497,21.3721,1564700.0
2009-11-05 10:30:00,28.63,28.72,28.61,28.7,1793200.0,21.3795,21.4468,21.3646,21.4318,1793200.0
2009-11-05 10:40:00,28.71,28.74,28.65,28.72,1770100.0,21.4393,21.4617,21.3945,21.4468,1770100.0
2009-11-05 10:50:00,28.72,28.73,28.65,28.67,1277500.0,21.4468,21.4542,21.3945,21.4094,1277500.0
2009-11-05 11:00:00,28.68,28.71,28.67,28.7,807000.0,21.4169,21.4393,21.4094,21.4318,807000.0
2009-11-05 11:10:00,28.71,28.71,28.63,28.67,1108200.0,21.4393,21.4393,21.3795,21.4094,1108200.0
2009-11-05 11:20:00,28.68,28.7,28.62,28.68,889100.0,21.4169,21.4318,21.3721,21.4169,889100.0
2009-11-05 11:30:00,28.67,28.71,28.66,28.7,550300.0,21.4094,21.4393,21.4019,21.4318,550300.0
2009-11-05 11:40:00,28.71,28.72,28.64,28.66,1148300.0,21.4393,21.4468,21.387,21.4019,1148300.0
2009-11-05 11:50:00,28.66,28.68,28.6,28.64,652700.0,21.4019,21.4169,21.3571,21.387,652700.0
2009-11-05 12:00:00,28.63,28.69,28.62,28.68,587600.0,21.3795,21.4243,21.3721,21.4169,587600.0
2009-11-05 12:10:00,28.68,28.71,28.64,28.69,746000.0,21.4169,21.4393,21.387,21.4243,746000.0
2009-11-05 12:20:00,28.69,28.71,28.65,28.66,1016000.0,21.4243,21.4393,21.3945,21.4019,1016000.0
2009-11-05 12:30:00,28.67,28.72,28.65,28.69,1023000.0,21.4094,21.4468,21.3945,21.4243,1023000.0
2009-11-05 12:40:00,28.69,28.7,28.67,28.68,717100.0,21.4243,21.4318,21.4094,21.4169,717100.0
2009-11-05 12:50:00,28.68,28.7,28.58,28.63,1707200.0,21.4169,21.4318,21.3422,21.3795,1707200.0
2009-11-05 13:00:00,28.63,28.65,28.58,28.58,901400.0,21.3795,21.3945,21.3422,21.3422,901400.0
2009-11-05 13:10:00,28.58,28.59,28.53,28.56,649900.0,21.3422,21.3497,21.3049,21.3273,649900.0
2009-11-05 13:20:00,28.56,28.58,28.52,28.54,478100.0,21.3273,21.3422,21.2974,21.3123,478100.0
2009-11-05 13:30:00,28.53,28.58,28.53,28.57,321700.0,21.3049,21.3422,21.3049,21.3347,321700.0
2009-11-05 13:40:00,28.57,28.64,28.52,28.59,976200.0,21.3347,21.387,21.2974,21.3497,976200.0
2009-11-05 13:50:00,28.6,28.6,28.55,28.56,1088200.0,21.3571,21.3571,21.3198,21.3273,1088200.0
2009-11-05 14:00:00,28.56,28.59,28.53,28.54,651100.0,21.3273,21.3497,21.3049,21.3123,651100.0
2009-11-05 14:10:00,28.54,28.58,28.53,28.57,500500.0,21.3123,21.3422,21.3049,21.3347,500500.0
2009-11-05 14:20:00,28.57,28.6,28.54,28.57,735300.0,21.3347,21.3571,21.3123,21.3347,735300.0
2009-11-05 14:30:00,28.57,28.6,28.56,28.57,834300.0,21.3347,21.3571,21.3273,21.3347,834300.0
2009-11-05 14:40:00,28.57,28.61,28.56,28.59,1084200.0,21.3347,21.3646,21.3273,21.3497,1084200.0
2009-11-05 14:50:00,28.58,28.62,28.58,28.6,1181400.0,21.3422,21.3721,21.3422,21.3571,1181400.0
2009-11-05 15:00:00,28.6,28.6,28.5,28.52,1144100.0,21.3571,21.3571,21.2825,21.2974,1144100.0
2009-11-05 15:10:00,28.51,28.56,28.49,28.56,864700.0,21.2899,21.3273,21.275,21.3273,864700.0
2009-11-05 15:20:00,28.56,28.56,28.46,28.49,828700.0,21.3273,21.3273,21.2526,21.275,828700.0
2009-11-05 15:30:00,28.48,28.5,28.43,28.47,1072600.0,21.2675,21.2825,21.2302,21.2601,1072600.0
2009-11-05 15:40:00,28.47,28.49,28.4,28.43,1175300.0,21.2601,21.275,21.2078,21.2302,1175300.0
2009-11-05 15:50:00,28.43,28.5,28.41,28.47,3408300.0,21.2302,21.2825,21.2153,21.2601,3408300.0
2009-11-06 09:30:00,28.37,28.48,28.2,28.36,2932100.0,21.1854,21.2675,21.0584,21.1779,2932100.0
2009-11-06 09:40:00,28.35,28.51,28.3,28.45,2247400.0,21.1705,21.2899,21.1331,21.2451,2247400.0
2009-11-06 09:50:00,28.44,28.6,28.44,28.58,1342500.0,21.2377,21.3571,21.2377,21.3422,1342500.0
2009-11-06 10:00:00,28.58,28.63,28.51,28.52,1442200.0,21.3422,21.3795,21.2899,21.2974,1442200.0
2009-11-06 10:10:00,28.52,28.55,28.45,28.47,983400.0,21.2974,21.3198,21.2451,21.2601,983400.0
2009-11-06 10:20:00,28.46,28.47,28.3,28.33,1412300.0,21.2526,21.2601,21.1331,21.1555,1412300.0
2009-11-06 10:30:00,28.33,28.38,28.29,28.37,1237300.0,21.1555,21.1929,21.1256,21.1854,1237300.0
2009-11-06 10:40:00,28.37,28.39,28.28,28.37,856100.0,21.1854,21.2003,21.1182,21.1854,856100.0
2009-11-06 10:50:00,28.36,28.48,28.34,28.44,940900.0,21.1779,21.2675,21.163,21.2377,940900.0
2009-11-06 11:00:00,28.43,28.48,28.41,28.48,796300.0,21.2302,21.2675,21.2153,21.2675,796300.0
2009-11-06 11:10:00,28.47,28.51,28.44,28.51,616100.0,21.2601,21.2899,21.2377,21.2899,616100.0
2009-11-06 11:20:00,28.51,28.51,28.44,28.49,969000.0,21.2899,21.2899,21.2377,21.275,969000.0
2009-11-06 11:30:00,28.5,28.53,28.47,28.5,771400.0,21.2825,21.3049,21.2601,21.2825,771400.0
2009-11-06 11:40:00,28.49,28.52,28.45,28.45,636800.0,21.275,21.2974,21.2451,21.2451,636800.0
2009-11-06 11:50:00,28.46,28.5,28.45,28.48,575300.0,21.2526,21.2825,21.2451,21.2675,575300.0
2009-11-06 12:00:00,28.49,28.5,28.44,28.46,918700.0,21.275,21.2825,21.2377,21.2526,918700.0
2009-11-06 12:10:00,28.46,28.52,28.46,28.48,715900.0,21.2526,21.2974,21.2526,21.2675,715900.0
2009-11-06 12:20:00,28.48,28.52,28.48,28.5,606500.0,21.2675,21.2974,21.2675,21.2825,606500.0
2009-11-06 12:30:00,28.5,28.52,28.47,28.49,397100.0,21.2825,21.2974,21.2601,21.275,397100.0
2009-11-06 12:40:00,28.5,28.5,28.43,28.43,608000.0,21.2825,21.2825,21.2302,21.2302,608000.0
2009-11-06 12:50:00,28.44,28.48,28.43,28.46,709800.0,21.2377,21.2675,21.2302,21.2526,709800.0
2009-11-06 13:00:00,28.45,28.49,28.44,28.48,291700.0,21.2451,21.275,21.2377,21.2675,291700.0
2009-11-06 13:10:00,28.48,28.5,28.47,28.5,303700.0,21.2675,21.2825,21.2601,21.2825,303700.0
2009-11-06 13:20:00,28.5,28.55,28.49,28.55,664000.0,21.2825,21.3198,21.275,21.3198,664000.0
2009-11-06 13:30:00,28.55,28.55,28.49,28.49,792600.0,21.3198,21.3198,21.275,21.275,792600.0
2009-11-06 13:40:00,28.49,28.51,28.46,28.47,350700.0,21.275,21.2899,21.2526,21.2601,350700.0
2009-11-06 13:50:00,28.48,28.49,28.46,28.47,450100.0,21.2675,21.275,21.2526,21.2601,450100.0
2009-11-06 14:00:00,28.47,28.51,28.45,28.5,766700.0,21.2601,21.2899,21.2451,21.2825,766700.0
2009-11-06 14:10:00,28.51,28.52,28.5,28.5,230100.0,21.2899,21.2974,21.2825,21.2825,230100.0
2009-11-06 14:20:00,28.5,28.55,28.5,28.53,615800.0,21.2825,21.3198,21.2825,21.3049,615800.0
2009-11-06 14:30:00,28.53,28.62,28.51,28.59,1235800.0,21.3049,21.3721,21.2899,21.3497,1235800.0
2009-11-06 14:40:00,28.58,28.62,28.54,28.54,298800.0,21.3422,21.3721,21.3123,21.3123,298800.0
2009-11-06 14:50:00,28.55,28.55,28.47,28.48,964600.0,21.3198,21.3198,21.2601,21.2675,964600.0
2009-11-06 15:00:00,28.48,28.49,28.43,28.48,691200.0,21.2675,21.275,21.2302,21.2675,691200.0
2009-11-06 15:10:00,28.49,28.5,28.44,28.45,540700.0,21.275,21.2825,21.2377,21.2451,540700.0
2009-11-06 15:20:00,28.45,28.48,28.44,28.47,638100.0,21.2451,21.2675,21.2377,21.2601,638100.0
2009-11-06 15:30:00,28.47,28.48,28.42,28.45,1224400.0,21.2601,21.2675,21.2227,21.2451,1224400.0
2009-11-06 15:40:00,28.44,28.47,28.42,28.46,1111600.0,21.2377,21.2601,21.2227,21.2526,1111600.0
2009-11-06 15:50:00,28.46,28.52,28.42,28.52,2369100.0,21.2526,21.2974,21.2227,21.2974,2369100.0
2009-11-09 09:30:00,28.62,28.74,28.59,28.62,2403400.0,21.3721,21.4617,21.3497,21.3721,2403400.0
2009-11-09 09:40:00,28.62,28.63,28.55,28.59,2111700.0,21.3721,21.3795,21.3198,21.3497,2111700.0
2009-11-09 09:50:00,28.59,28.61,28.53,28.6,1798600.0,21.3497,21.3646,21.3049,21.3571,1798600.0
2009-11-09 10:00:00,28.6,28.64,28.59,28.62,2076900.0,21.3571,21.387,21.3497,21.3721,2076900.0
2009-11-09 10:10:00,28.62,28.65,28.6,28.62,1202600.0,21.3721,21.3945,21.3571,21.3721,1202600.0
2009-11-09 10:20:00,28.62,28.66,28.58,28.66,1299800.0,21.3721,21.4019,21.3422,21.4019,1299800.0
2009-11-09 10:30:00,28.66,28.71,28.63,28.69,878100.0,21.4019,21.4393,21.3795,21.4243,878100.0
2009-11-09 10:40:00,28.7,28.73,28.67,28.69,854500.0,21.4318,21.4542,21.4094,21.4243,854500.0
2009-11-09 10:50:00,28.68,28.71,28.67,28.71,983600.0,21.4169,21.4393,21.4094,21.4393,983600.0
2009-11-09 11:00:00,28.71,28.73,28.64,28.68,954000.0,21.4393,21.4542,21.387,21.4169,954000.0
2009-11-09 11:10:00,28.69,28.78,28.68,28.73,1366900.0,21.4243,21.4916,21.4169,21.4542,1366900.0
2009-11-09 11:20:00,28.72,28.74,28.67,28.71,1208700.0,21.4468,21.4617,21.4094,21.4393,1208700.0
2009-11-09 11:30:00,28.71,28.72,28.66,28.69,1081200.0,21.4393,21.4468,21.4019,21.4243,1081200.0
2009-11-09 11:40:00,28.69,28.72,28.68,28.72,757900.0,21.4243,21.4468,21.4169,21.4468,757900.0
2009-11-09 11:50:00,28.72,28.72,28.68,28.69,630000.0,21.4468,21.4468,21.4169,21.4243,630000.0
2009-11-09 12:00:00,28.7,28.71,28.67,28.69,1044000.0,21.4318,21.4393,21.4094,21.4243,1044000.0
2009-11-09 12:10:00,28.69,28.74,28.68,28.73,985700.0,21.4243,21.4617,21.4169,21.4542,985700.0
2009-11-09 12:20:00,28.73,28.74,28.72,28.72,609400.0,21.4542,21.4617,21.4468,21.4468,609400.0
2009-11-09 12:30:00,28.73,28.74,28.69,28.72,844300.0,21.4542,21.4617,21.4243,21.4468,844300.0
2009-11-09 12:40:00,28.71,28.77,28.71,28.72,1064000.0,21.4393,21.4841,21.4393,21.4468,1064000.0
2009-11-09 12:50:00,28.71,28.77,28.7,28.77,1103000.0,21.4393,21.4841,21.4318,21.4841,1103000.0
2009-11-09 13:00:00,28.77,28.8,28.75,28.77,752100.0,21.4841,21.5065,21.4692,21.4841,752100.0
2009-11-09 13:10:00,28.77,28.83,28.77,28.8,774000.0,21.4841,21.5289,21.4841,21.5065,774000.0
2009-11-09 13:20:00,28.8,28.81,28.77,28.8,791400.0,21.5065,21.514,21.4841,21.5065,791400.0
2009-11-09 13:30:00,28.8,28.85,28.79,28.84,1429000.0,21.5065,21.5438,21.499,21.5364,1429000.0
2009-11-09 13:40:00,28.84,28.89,28.82,28.86,1140000.0,21.5364,21.5737,21.5214,21.5513,1140000.0
2009-11-09 13:50:00,28.86,28.88,28.83,28.86,1234000.0,21.5513,21.5662,21.5289,21.5513,1234000.0
2009-11-09 14:00:00,28.86,28.9,28.85,28.89,972500.0,21.5513,21.5812,21.5438,21.5737,972500.0
2009-11-09 14:10:00,28.9,28.95,28.88,28.95,1005900.0,21.5812,21.6185,21.5662,21.6185,1005900.0
2009-11-09 14:20:00,28.95,28.98,28.9,28.98,1121700.0,21.6185,21.6409,21.5812,21.6409,1121700.0
2009-11-09 14:30:00,28.97,29.0,28.97,28.98,1419700.0,21.6334,21.6558,21.6334,21.6409,1419700.0
2009-11-09 14:40:00,28.99,29.0,28.98,28.99,770500.0,21.6484,21.6558,21.6409,21.6484,770500.0
2009-11-09 14:50:00,28.99,29.0,28.96,28.99,1101800.0,21.6484,21.6558,21.626,21.6484,1101800.0
2009-11-09 15:00:00,28.99,29.0,28.97,28.98,1110400.0,21.6484,21.6558,21.6334,21.6409,1110400.0
2009-11-09 15:10:00,28.99,29.0,28.98,29.0,1356100.0,21.6484,21.6558,21.6409,21.6558,1356100.0
2009-11-09 15:20:00,28.99,29.0,28.97,28.99,1311000.0,21.6484,21.6558,21.6334,21.6484,1311000.0
2009-11-09 15:30:00,28.99,28.99,28.95,28.97,2163100.0,21.6484,21.6484,21.6185,21.6334,2163100.0
2009-11-09 15:40:00,28.97,29.0,28.97,28.99,1589200.0,21.6334,21.6558,21.6334,21.6484,1589200.0
2009-11-09 15:50:00,29.0,29.0,28.97,28.99,3793400.0,21.6558,21.6558,21.6334,21.6484,3793400.0
2009-11-10 09:30:00,28.89,29.03,28.84,29.03,5446600.0,21.5737,21.6782,21.5364,21.6782,5446600.0
2009-11-10 09:40:00,29.02,29.21,29.01,29.16,2729300.0,21.6708,21.8127,21.6633,21.7753,2729300.0
2009-11-10 09:50:00,29.16,29.25,29.15,29.24,2868300.0,21.7753,21.8425,21.7679,21.8351,2868300.0
2009-11-10 10:00:00,29.24,29.28,29.19,29.21,2645200.0,21.8351,21.8649,21.7977,21.8127,2645200.0
2009-11-10 10:10:00,29.2,29.26,29.17,29.19,1613000.0,21.8052,21.85,21.7828,21.7977,1613000.0
2009-11-10 10:20:00,29.2,29.2,29.1,29.12,1222900.0,21.8052,21.8052,21.7305,21.7455,1222900.0
2009-11-10 10:30:00,29.12,29.13,29.07,29.08,2345000.0,21.7455,21.7529,21.7081,21.7156,2345000.0
2009-11-10 10:40:00,29.09,29.16,29.05,29.05,1696500.0,21.723,21.7753,21.6932,21.6932,1696500.0
2009-11-10 10:50:00,29.05,29.05,28.98,28.99,1964700.0,21.6932,21.6932,21.6409,21.6484,1964700.0
2009-11-10 11:00:00,28.99,29.03,28.97,29.03,1572900.0,21.6484,21.6782,21.6334,21.6782,1572900.0
2009-11-10 11:10:00,29.03,29.08,29.0,29.01,1113800.0,21.6782,21.7156,21.6558,21.6633,1113800.0
2009-11-10 11:20:00,29.02,29.1,29.0,29.1,1139700.0,21.6708,21.7305,21.6558,21.7305,1139700.0
2009-11-10 11:30:00,29.09,29.12,29.06,29.07,1231900.0,21.723,21.7455,21.7006,21.7081,1231900.0
2009-11-10 11:40:00,29.08,29.09,29.04,29.04,1285900.0,21.7156,21.723,21.6857,21.6857,1285900.0
2009-11-10 11:50:00,29.04,29.05,28.94,28.95,883400.0,21.6857,21.6932,21.611,21.6185,883400.0
2009-11-10 12:00:00,28.95,28.99,28.89,28.99,1578600.0,21.6185,21.6484,21.5737,21.6484,1578600.0
2009-11-10 12:10:00,28.98,29.0,28.93,28.94,1440200.0,21.6409,21.6558,21.6036,21.611,1440200.0
2009-11-10 12:20:00,28.95,28.96,28.87,28.87,914600.0,21.6185,21.626,21.5588,21.5588,914600.0
2009-11-10 12:30:00,28.87,28.89,28.81,28.85,947600.0,21.5588,21.5737,21.514,21.5438,947600.0
2009-11-10 12:40:00,28.85,28.91,28.84,28.91,841000.0,21.5438,21.5886,21.5364,21.5886,841000.0
2009-11-10 12:50:00,28.91,28.94,28.87,28.94,893000.0,21.5886,21.611,21.5588,21.611,893000.0
2009-11-10 13:00:00,28.94,28.96,28.92,28.94,993600.0,21.611,21.626,21.5961,21.611,993600.0
2009-11-10 13:10:00,28.94,28.95,28.87,28.9,952300.0,21.611,21.6185,21.5588,21.5812,952300.0
2009-11-10 13:20:00,28.89,28.91,28.88,28.9,494300.0,21.5737,21.5886,21.5662,21.5812,494300.0
2009-11-10 13:30:00,28.9,28.95,28.89,28.94,915300.0,21.5812,21.6185,21.5737,21.611,915300.0
2009-11-10 13:40:00,28.94,28.95,28.89,28.93,659200.0,21.611,21.6185,21.5737,21.6036,659200.0
2009-11-10 13:50:00,28.93,29.02,28.92,29.0,2722800.0,21.6036,21.6708,21.5961,21.6558,2722800.0
2009-11-10 14:00:00,28.99,29.02,28.97,29.01,1728900.0,21.6484,21.6708,21.6334,21.6633,1728900.0
2009-11-10 14:10:00,29.0,29.04,28.97,28.99,1182900.0,21.6558,21.6857,21.6334,21.6484,1182900.0
2009-11-10 14:20:00,28.99,29.03,28.96,29.02,1222600.0,21.6484,21.6782,21.626,21.6708,1222600.0
2009-11-10 14:30:00,29.01,29.05,29.0,29.01,1407800.0,21.6633,21.6932,21.6558,21.6633,1407800.0
2009-11-10 14:40:00,29.01,29.02,28.98,28.99,1122200.0,21.6633,21.6708,21.6409,21.6484,1122200.0
2009-11-10 14:50:00,28.99,29.0,28.97,29.0,718500.0,21.6484,21.6558,21.6334,21.6558,718500.0
2009-11-10 15:00:00,28.99,29.01,28.95,28.96,1669900.0,21.6484,21.6633,21.6185,21.626,1669900.0
2009-11-10 15:10:00,28.97,29.01,28.96,29.0,1401000.0,21.6334,21.6633,21.626,21.6558,1401000.0
2009-11-10 15:20:00,29.0,29.01,28.96,28.97,1619900.0,21.6558,21.6633,21.626,21.6334,1619900.0
2009-11-10 15:30:00,28.98,29.0,28.96,28.99,1812400.0,21.6409,21.6558,21.626,21.6484,1812400.0
2009-11-10 15:40:00,28.99,29.0,28.93,28.95,1620700.0,21.6484,21.6558,21.6036,21.6185,1620700.0
2009-11-10 15:50:00,28.95,29.0,28.9,29.0,3166400.0,21.6185,21.6558,21.5812,21.6558,3166400.0
2009-11-11 09:30:00,29.07,29.17,29.02,29.14,2910700.0,21.7081,21.7828,21.6708,21.7604,2910700.0
2009-11-11 09:40:00,29.15,29.21,29.1,29.2,2147800.0,21.7679,21.8127,21.7305,21.8052,2147800.0
2009-11-11 09:50:00,29.2,29.26,29.15,29.25,1794900.0,21.8052,21.85,21.7679,21.8425,1794900.0
2009-11-11 10:00:00,29.26,29.29,29.17,29.18,2515700.0,21.85,21.8724,21.7828,21.7903,2515700.0
2009-11-11 10:10:00,29.19,29.28,29.18,29.27,2450800.0,21.7977,21.8649,21.7903,21.8575,2450800.0
2009-11-11 10:20:00,29.27,29.3,29.19,29.19,2127000.0,21.8575,21.8799,21.7977,21.7977,2127000.0
2009-11-11 10:30:00,29.19,29.21,29.16,29.19,1515000.0,21.7977,21.8127,21.7753,21.7977,1515000.0
2009-11-11 10:40:00,29.18,29.22,29.15,29.16,1776400.0,21.7903,21.8201,21.7679,21.7753,1776400.0
2009-11-11 10:50:00,29.16,29.17,29.05,29.12,2370300.0,21.7753,21.7828,21.6932,21.7455,2370300.0
2009-11-11 11:00:00,29.12,29.22,29.1,29.11,1653300.0,21.7455,21.8201,21.7305,21.738,1653300.0
2009-11-11 11:10:00,29.1,29.17,29.09,29.17,939600.0,21.7305,21.7828,21.723,21.7828,939600.0
2009-11-11 11:20:00,29.16,29.27,29.16,29.2,2118400.0,21.7753,21.8575,21.7753,21.8052,2118400.0
2009-11-11 11:30:00,29.2,29.21,29.17,29.2,716500.0,21.8052,21.8127,21.7828,21.8052,716500.0
2009-11-11 11:40:00,29.2,29.21,29.15,29.15,469200.0,21.8052,21.8127,21.7679,21.7679,469200.0
2009-11-11 11:50:00,29.15,29.16,29.11,29.13,969700.0,21.7679,21.7753,21.738,21.7529,969700.0
2009-11-11 12:00:00,29.13,29.2,29.12,29.2,594000.0,21.7529,21.8052,21.7455,21.8052,594000.0
2009-11-11 12:10:00,29.19,29.2,29.15,29.16,699000.0,21.7977,21.8052,21.7679,21.7753,699000.0
2009-11-11 12:20:00,29.17,29.2,29.16,29.2,242300.0,21.7828,21.8052,21.7753,21.8052,242300.0
2009-11-11 12:30:00,29.2,29.22,29.18,29.19,524000.0,21.8052,21.8201,21.7903,21.7977,524000.0
2009-11-11 12:40:00,29.19,29.25,29.18,29.24,1191800.0,21.7977,21.8425,21.7903,21.8351,1191800.0
2009-11-11 12:50:00,29.24,29.25,29.19,29.2,877800.0,21.8351,21.8425,21.7977,21.8052,877800.0
2009-11-11 13:00:00,29.2,29.22,29.2,29.21,372400.0,21.8052,21.8201,21.8052,21.8127,372400.0
2009-11-11 13:10:00,29.22,29.23,29.18,29.18,1069800.0,21.8201,21.8276,21.7903,21.7903,1069800.0
2009-11-11 13:20:00,29.18,29.19,29.13,29.13,824000.0,21.7903,21.7977,21.7529,21.7529,824000.0
2009-11-11 13:30:00,29.14,29.16,29.13,29.13,353300.0,21.7604,21.7753,21.7529,21.7529,353300.0
2009-11-11 13:40:00,29.13,29.16,29.12,29.15,771800.0,21.7529,21.7753,21.7455,21.7679,771800.0
2009-11-11 13:50:00,29.15,29.16,29.12,29.13,458700.0,21.7679,21.7753,21.7455,21.7529,458700.0
2009-11-11 14:00:00,29.14,29.18,29.13,29.17,503200.0,21.7604,21.7903,21.7529,21.7828,503200.0
2009-11-11 14:10:00,29.16,29.19,29.14,29.16,601900.0,21.7753,21.7977,21.7604,21.7753,601900.0
2009-11-11 14:20:00,29.16,29.17,29.12,29.13,1129200.0,21.7753,21.7828,21.7455,21.7529,1129200.0
2009-11-11 14:30:00,29.13,29.17,29.13,29.13,347300.0,21.7529,21.7828,21.7529,21.7529,347300.0
2009-11-11 14:40:00,29.13,29.14,29.09,29.1,774900.0,21.7529,21.7604,21.723,21.7305,774900.0
2009-11-11 14:50:00,29.1,29.11,29.06,29.08,879700.0,21.7305,21.738,21.7006,21.7156,879700.0
2009-11-11 15:00:00,29.07,29.09,29.06,29.07,662200.0,21.7081,21.723,21.7006,21.7081,662200.0
2009-11-11 15:10:00,29.07,29.08,29.03,29.06,1396300.0,21.7081,21.7156,21.6782,21.7006,1396300.0
2009-11-11 15:20:00,29.05,29.12,29.05,29.1,1578200.0,21.6932,21.7455,21.6932,21.7305,1578200.0
2009-11-11 15:30:00,29.1,29.11,29.06,29.11,1652600.0,21.7305,21.738,21.7006,21.738,1652600.0
2009-11-11 15:40:00,29.1,29.12,29.08,29.12,1021600.0,21.7305,21.7455,21.7156,21.7455,1021600.0
2009-11-11 15:50:00,29.12,29.15,29.09,29.13,1968600.0,21.7455,21.7679,21.723,21.7529,1968600.0
2009-11-12 09:30:00,29.0,29.29,29.0,29.25,2495300.0,21.6558,21.8724,21.6558,21.8425,2495300.0
2009-11-12 09:40:00,29.25,29.4,29.24,29.39,2636700.0,21.8425,21.9545,21.8351,21.9471,2636700.0
2009-11-12 09:50:00,29.39,29.49,29.39,29.46,2327300.0,21.9471,22.0218,21.9471,21.9993,2327300.0
2009-11-12 10:00:00,29.47,29.49,29.34,29.37,3319800.0,22.0068,22.0218,21.9097,21.9321,3319800.0
2009-11-12 10:10:00,29.37,29.4,29.35,29.35,1045500.0,21.9321,21.9545,21.9172,21.9172,1045500.0
2009-11-12 10:20:00,29.35,29.39,29.35,29.37,1015000.0,21.9172,21.9471,21.9172,21.9321,1015000.0
2009-11-12 10:30:00,29.36,29.37,29.35,29.36,844100.0,21.9247,21.9321,21.9172,21.9247,844100.0
2009-11-12 10:40:00,29.36,29.4,29.35,29.37,653600.0,21.9247,21.9545,21.9172,21.9321,653600.0
2009-11-12 10:50:00,29.38,29.39,29.31,29.33,1215000.0,21.9396,21.9471,21.8873,21.9023,1215000.0
2009-11-12 11:00:00,29.32,29.37,29.3,29.32,1670100.0,21.8948,21.9321,21.8799,21.8948,1670100.0
2009-11-12 11:10:00,29.33,29.38,29.31,29.38,1003600.0,21.9023,21.9396,21.8873,21.9396,1003600.0
2009-11-12 11:20:00,29.38,29.38,29.34,29.37,879200.0,21.9396,21.9396,21.9097,21.9321,879200.0
2009-11-12 11:30:00,29.37,29.38,29.32,29.35,1258300.0,21.9321,21.9396,21.8948,21.9172,1258300.0
2009-11-12 11:40:00,29.36,29.36,29.33,29.33,685600.0,21.9247,21.9247,21.9023,21.9023,685600.0
2009-11-12 11:50:00,29.33,29.45,29.32,29.39,670300.0,21.9023,21.9919,21.8948,21.9471,670300.0
2009-11-12 12:00:00,29.39,29.4,29.36,29.39,470100.0,21.9471,21.9545,21.9247,21.9471,470100.0
2009-11-12 12:10:00,29.39,29.4,29.36,29.38,755600.0,21.9471,21.9545,21.9247,21.9396,755600.0
2009-11-12 12:20:00,29.38,29.38,29.34,29.37,639400.0,21.9396,21.9396,21.9097,21.9321,639400.0
2009-11-12 12:30:00,29.37,29.37,29.33,29.34,1236900.0,21.9321,21.9321,21.9023,21.9097,1236900.0
2009-11-12 12:40:00,29.35,29.39,29.34,29.38,352300.0,21.9172,21.9471,21.9097,21.9396,352300.0
2009-11-12 12:50:00,29.39,29.4,29.35,29.35,832500.0,21.9471,21.9545,21.9172,21.9172,832500.0
2009-11-12 13:00:00,29.36,29.37,29.34,29.35,907300.0,21.9247,21.9321,21.9097,21.9172,907300.0
2009-11-12 13:10:00,29.35,29.36,29.32,29.34,763300.0,21.9172,21.9247,21.8948,21.9097,763300.0
2009-11-12 13:20:00,29.34,29.37,29.33,29.36,1548100.0,21.9097,21.9321,21.9023,21.9247,1548100.0
2009-11-12 13:30:00,29.35,29.36,29.33,29.33,741500.0,21.9172,21.9247,21.9023,21.9023,741500.0
2009-11-12 13:40:00,29.33,29.4,29.33,29.4,792400.0,21.9023,21.9545,21.9023,21.9545,792400.0
2009-11-12 13:50:00,29.4,29.4,29.36,29.37,327100.0,21.9545,21.9545,21.9247,21.9321,327100.0
2009-11-12 14:00:00,29.37,29.38,29.34,29.38,572300.0,21.9321,21.9396,21.9097,21.9396,572300.0
2009-11-12 14:10:00,29.38,29.39,29.36,29.37,399800.0,21.9396,21.9471,21.9247,21.9321,399800.0
2009-11-12 14:20:00,29.37,29.39,29.35,29.35,668400.0,21.9321,21.9471,21.9172,21.9172,668400.0
2009-11-12 14:30:00,29.35,29.38,29.35,29.36,769200.0,21.9172,21.9396,21.9172,21.9247,769200.0
2009-11-12 14:40:00,29.36,29.36,29.35,29.35,563500.0,21.9247,21.9247,21.9172,21.9172,563500.0
2009-11-12 14:50:00,29.35,29.39,29.35,29.39,688100.0,21.9172,21.9471,21.9172,21.9471,688100.0
2009-11-12 15:00:00,29.39,29.4,29.36,29.39,1999800.0,21.9471,21.9545,21.9247,21.9471,1999800.0
2009-11-12 15:10:00,29.38,29.4,29.36,29.38,1805700.0,21.9396,21.9545,21.9247,21.9396,1805700.0
2009-11-12 15:20:00,29.38,29.39,29.35,29.36,1253300.0,21.9396,21.9471,21.9172,21.9247,1253300.0
2009-11-12 15:30:00,29.37,29.38,29.34,29.35,1703900.0,21.9321,21.9396,21.9097,21.9172,1703900.0
2009-11-12 15:40:00,29.35,29.42,29.35,29.42,3849400.0,21.9172,21.9695,21.9172,21.9695,3849400.0
2009-11-12 15:50:00,29.42,29.42,29.35,29.36,5055100.0,21.9695,21.9695,21.9172,21.9247,5055100.0
2009-11-13 09:30:00,29.47,29.47,29.4,29.46,2911600.0,22.0068,22.0068,21.9545,21.9993,2911600.0
2009-11-13 09:40:00,29.46,29.49,29.4,29.43,1621900.0,21.9993,22.0218,21.9545,21.9769,1621900.0
2009-11-13 09:50:00,29.44,29.49,29.39,29.42,2162900.0,21.9844,22.0218,21.9471,21.9695,2162900.0
2009-11-13 10:00:00,29.42,29.44,29.39,29.4,1278900.0,21.9695,21.9844,21.9471,21.9545,1278900.0
2009-11-13 10:10:00,29.41,29.44,29.37,29.41,1346600.0,21.962,21.9844,21.9321,21.962,1346600.0
2009-11-13 10:20:00,29.41,29.47,29.4,29.46,1031300.0,21.962,22.0068,21.9545,21.9993,1031300.0
2009-11-13 10:30:00,29.46,29.48,29.42,29.48,1298700.0,21.9993,22.0143,21.9695,22.0143,1298700.0
2009-11-13 10:40:00,29.48,29.55,29.47,29.53,1858200.0,22.0143,22.0666,22.0068,22.0516,1858200.0
2009-11-13 10:50:00,29.53,29.55,29.5,29.5,942000.0,22.0516,22.0666,22.0292,22.0292,942000.0
2009-11-13 11:00:00,29.5,29.54,29.48,29.54,1161800.0,22.0292,22.0591,22.0143,22.0591,1161800.0
2009-11-13 11:10:00,29.53,29.55,29.49,29.54,1224700.0,22.0516,22.0666,22.0218,22.0591,1224700.0
2009-11-13 11:20:00,29.54,29.7,29.54,29.65,2258600.0,22.0591,22.1786,22.0591,22.1412,2258600.0
2009-11-13 11:30:00,29.65,29.69,29.64,29.67,620200.0,22.1412,22.1711,22.1338,22.1562,620200.0
2009-11-13 11:40:00,29.67,29.71,29.65,29.67,821200.0,22.1562,22.186,22.1412,22.1562,821200.0
2009-11-13 11:50:00,29.67,29.71,29.65,29.68,944600.0,22.1562,22.186,22.1412,22.1636,944600.0
2009-11-13 12:00:00,29.68,29.72,29.65,29.7,1481700.0,22.1636,22.1935,22.1412,22.1786,1481700.0
2009-11-13 12:10:00,29.7,29.74,29.65,29.74,864900.0,22.1786,22.2084,22.1412,22.2084,864900.0
2009-11-13 12:20:00,29.74,29.78,29.71,29.73,1452600.0,22.2084,22.2383,22.186,22.201,1452600.0
2009-11-13 12:30:00,29.74,29.77,29.72,29.74,893700.0,22.2084,22.2308,22.1935,22.2084,893700.0
2009-11-13 12:40:00,29.75,29.79,29.74,29.76,531600.0,22.2159,22.2458,22.2084,22.2234,531600.0
2009-11-13 12:50:00,29.76,29.77,29.73,29.75,584400.0,22.2234,22.2308,22.201,22.2159,584400.0
2009-11-13 13:00:00,29.75,29.76,29.73,29.76,955700.0,22.2159,22.2234,22.201,22.2234,955700.0
2009-11-13 13:10:00,29.75,29.78,29.74,29.75,543900.0,22.2159,22.2383,22.2084,22.2159,543900.0
2009-11-13 13:20:00,29.75,29.77,29.72,29.77,774900.0,22.2159,22.2308,22.1935,22.2308,774900.0
2009-11-13 13:30:00,29.77,29.78,29.74,29.77,980100.0,22.2308,22.2383,22.2084,22.2308,980100.0
2009-11-13 13:40:00,29.78,29.79,29.74,29.74,1228400.0,22.2383,22.2458,22.2084,22.2084,1228400.0
2009-11-13 13:50:00,29.74,29.75,29.64,29.68,1726900.0,22.2084,22.2159,22.1338,22.1636,1726900.0
2009-11-13 14:00:00,29.67,29.74,29.67,29.73,1356700.0,22.1562,22.2084,22.1562,22.201,1356700.0
2009-11-13 14:10:00,29.73,29.74,29.69,29.7,1023800.0,22.201,22.2084,22.1711,22.1786,1023800.0
2009-11-13 14:20:00,29.7,29.72,29.67,29.69,1149600.0,22.1786,22.1935,22.1562,22.1711,1149600.0
2009-11-13 14:30:00,29.69,29.72,29.67,29.69,2038900.0,22.1711,22.1935,22.1562,22.1711,2038900.0
2009-11-13 14:40:00,29.68,29.69,29.6,29.63,1235500.0,22.1636,22.1711,22.1039,22.1263,1235500.0
2009-11-13 14:50:00,29.62,29.65,29.58,29.58,918700.0,22.1188,22.1412,22.089,22.089,918700.0
2009-11-13 15:00:00,29.58,29.65,29.58,29.6,1820000.0,22.089,22.1412,22.089,22.1039,1820000.0
2009-11-13 15:10:00,29.62,29.67,29.61,29.65,1099500.0,22.1188,22.1562,22.1114,22.1412,1099500.0
2009-11-13 15:20:00,29.66,29.67,29.6,29.64,967700.0,22.1487,22.1562,22.1039,22.1338,967700.0
2009-11-13 15:30:00,29.65,29.68,29.61,29.65,1445300.0,22.1412,22.1636,22.1114,22.1412,1445300.0
2009-11-13 15:40:00,29.65,29.69,29.62,29.68,1137400.0,22.1412,22.1711,22.1188,22.1636,1137400.0
2009-11-13 15:50:00,29.67,29.68,29.63,29.63,2702300.0,22.1562,22.1636,22.1263,22.1263,2702300.0
2009-11-16 09:30:00,29.62,29.66,29.53,29.65,2222900.0,22.1188,22.1487,22.0516,22.1412,2222900.0
2009-11-16 09:40:00,29.65,29.75,29.63,29.72,1459500.0,22.1412,22.2159,22.1263,22.1935,1459500.0
2009-11-16 09:50:00,29.71,29.78,29.7,29.75,1576300.0,22.186,22.2383,22.1786,22.2159,1576300.0
2009-11-16 10:00:00,29.75,29.78,29.7,29.78,1412800.0,22.2159,22.2383,22.1786,22.2383,1412800.0
2009-11-16 10:10:00,29.78,29.8,29.7,29.71,1208200.0,22.2383,22.2532,22.1786,22.186,1208200.0
2009-11-16 10:20:00,29.7,29.79,29.7,29.72,1519600.0,22.1786,22.2458,22.1786,22.1935,1519600.0
2009-11-16 10:30:00,29.72,29.75,29.7,29.75,1116400.0,22.1935,22.2159,22.1786,22.2159,1116400.0
2009-11-16 10:40:00,29.75,29.76,29.72,29.73,759300.0,22.2159,22.2234,22.1935,22.201,759300.0
2009-11-16 10:50:00,29.74,29.75,29.72,29.73,658200.0,22.2084,22.2159,22.1935,22.201,658200.0
2009-11-16 11:00:00,29.74,29.74,29.71,29.72,870000.0,22.2084,22.2084,22.186,22.1935,870000.0
2009-11-16 11:10:00,29.72,29.74,29.68,29.72,1018600.0,22.1935,22.2084,22.1636,22.1935,1018600.0
2009-11-16 11:20:00,29.71,29.73,29.68,29.68,1444400.0,22.186,22.201,22.1636,22.1636,1444400.0
2009-11-16 11:30:00,29.68,29.73,29.68,29.7,932000.0,22.1636,22.201,22.1636,22.1786,932000.0
2009-11-16 11:40:00,29.7,29.73,29.7,29.73,566000.0,22.1786,22.201,22.1786,22.201,566000.0
2009-11-16 11:50:00,29.73,29.75,29.72,29.72,1069100.0,22.201,22.2159,22.1935,22.1935,1069100.0
2009-11-16 12:00:00,29.73,29.74,29.64,29.65,1017300.0,22.201,22.2084,22.1338,22.1412,1017300.0
2009-11-16 12:10:00,29.65,29.7,29.62,29.64,2426400.0,22.1412,22.1786,22.1188,22.1338,2426400.0
2009-11-16 12:20:00,29.64,29.71,29.63,29.67,1635800.0,22.1338,22.186,22.1263,22.1562,1635800.0
2009-11-16 12:30:00,29.67,29.7,29.61,29.61,793100.0,22.1562,22.1786,22.1114,22.1114,793100.0
2009-11-16 12:40:00,29.62,29.65,29.6,29.61,951100.0,22.1188,22.1412,22.1039,22.1114,951100.0
2009-11-16 12:50:00,29.62,29.69,29.61,29.68,608700.0,22.1188,22.1711,22.1114,22.1636,608700.0
2009-11-16 13:00:00,29.67,29.7,29.64,29.64,779200.0,22.1562,22.1786,22.1338,22.1338,779200.0
2009-11-16 13:10:00,29.65,29.65,29.6,29.6,1177500.0,22.1412,22.1412,22.1039,22.1039,1177500.0
2009-11-16 13:20:00,29.6,29.62,29.58,29.6,1348100.0,22.1039,22.1188,22.089,22.1039,1348100.0
2009-11-16 13:30:00,29.61,29.65,29.6,29.62,921800.0,22.1114,22.1412,22.1039,22.1188,921800.0
2009-11-16 13:40:00,29.63,29.64,29.61,29.62,401100.0,22.1263,22.1338,22.1114,22.1188,401100.0
2009-11-16 13:50:00,29.62,29.63,29.59,29.59,1214000.0,22.1188,22.1263,22.0964,22.0964,1214000.0
2009-11-16 14:00:00,29.59,29.62,29.58,29.6,1169400.0,22.0964,22.1188,22.089,22.1039,1169400.0
2009-11-16 14:10:00,29.59,29.65,29.59,29.61,1233700.0,22.0964,22.1412,22.0964,22.1114,1233700.0
2009-11-16 14:20:00,29.61,29.63,29.6,29.62,883700.0,22.1114,22.1263,22.1039,22.1188,883700.0
2009-11-16 14:30:00,29.62,29.63,29.6,29.61,700200.0,22.1188,22.1263,22.1039,22.1114,700200.0
2009-11-16 14:40:00,29.6,29.61,29.58,29.58,695300.0,22.1039,22.1114,22.089,22.089,695300.0
2009-11-16 14:50:00,29.58,29.59,29.5,29.53,1224900.0,22.089,22.0964,22.0292,22.0516,1224900.0
2009-11-16 15:00:00,29.52,29.56,29.51,29.51,1646900.0,22.0442,22.074,22.0367,22.0367,1646900.0
2009-11-16 15:10:00,29.51,29.52,29.38,29.38,2217000.0,22.0367,22.0442,21.9396,21.9396,2217000.0
2009-11-16 15:20:00,29.38,29.44,29.37,29.38,1571500.0,21.9396,21.9844,21.9321,21.9396,1571500.0
2009-11-16 15:30:00,29.38,29.48,29.38,29.47,1604900.0,21.9396,22.0143,21.9396,22.0068,1604900.0
2009-11-16 15:40:00,29.48,29.49,29.44,29.46,1467900.0,22.0143,22.0218,21.9844,21.9993,1467900.0
2009-11-16 15:50:00,29.45,29.55,29.45,29.54,3009200.0,21.9919,22.0666,21.9919,22.0591,3009200.0
2009-11-17 09:30:00,29.51,29.72,29.47,29.71,4776100.0,22.1322,22.2897,22.1022,22.2822,4776100.0
2009-11-17 09:40:00,29.7,29.85,29.7,29.81,4054900.0,22.2747,22.3872,22.2747,22.3572,4054900.0
2009-11-17 09:50:00,29.82,29.82,29.66,29.76,2809400.0,22.3647,22.3647,22.2447,22.3197,2809400.0
2009-11-17 10:00:00,29.76,29.79,29.71,29.74,1764200.0,22.3197,22.3422,22.2822,22.3047,1764200.0
2009-11-17 10:10:00,29.74,29.76,29.72,29.74,1059200.0,22.3047,22.3197,22.2897,22.3047,1059200.0
2009-11-17 10:20:00,29.75,29.78,29.74,29.78,1479200.0,22.3122,22.3347,22.3047,22.3347,1479200.0
2009-11-17 10:30:00,29.77,29.83,29.75,29.81,2708700.0,22.3272,22.3722,22.3122,22.3572,2708700.0
2009-11-17 10:40:00,29.81,29.82,29.74,29.75,1376300.0,22.3572,22.3647,22.3047,22.3122,1376300.0
2009-11-17 10:50:00,29.76,29.77,29.73,29.75,1189100.0,22.3197,22.3272,22.2972,22.3122,1189100.0
2009-11-17 11:00:00,29.75,29.84,29.74,29.84,2206500.0,22.3122,22.3797,22.3047,22.3797,2206500.0
2009-11-17 11:10:00,29.84,29.84,29.77,29.77,1401000.0,22.3797,22.3797,22.3272,22.3272,1401000.0
2009-11-17 11:20:00,29.77,29.85,29.76,29.85,892600.0,22.3272,22.3872,22.3197,22.3872,892600.0
2009-11-17 11:30:00,29.85,29.85,29.8,29.8,783900.0,22.3872,22.3872,22.3497,22.3497,783900.0
2009-11-17 11:40:00,29.81,29.82,29.79,29.82,662800.0,22.3572,22.3647,22.3422,22.3647,662800.0
2009-11-17 11:50:00,29.82,29.89,29.81,29.87,915700.0,22.3647,22.4172,22.3572,22.4022,915700.0
2009-11-17 12:00:00,29.86,29.9,29.86,29.89,1375700.0,22.3947,22.4247,22.3947,22.4172,1375700.0
2009-11-17 12:10:00,29.9,29.93,29.89,29.89,1297000.0,22.4247,22.4472,22.4172,22.4172,1297000.0
2009-11-17 12:20:00,29.9,29.95,29.89,29.93,1154100.0,22.4247,22.4622,22.4172,22.4472,1154100.0
2009-11-17 12:30:00,29.93,29.97,29.93,29.94,1095000.0,22.4472,22.4772,22.4472,22.4547,1095000.0
2009-11-17 12:40:00,29.95,29.95,29.9,29.94,811700.0,22.4622,22.4622,22.4247,22.4547,811700.0
2009-11-17 12:50:00,29.94,29.94,29.88,29.88,2311200.0,22.4547,22.4547,22.4097,22.4097,2311200.0
2009-11-17 13:00:00,29.88,29.92,29.82,29.85,2545000.0,22.4097,22.4397,22.3647,22.3872,2545000.0
2009-11-17 13:10:00,29.84,29.88,29.83,29.86,1218000.0,22.3797,22.4097,22.3722,22.3947,1218000.0
2009-11-17 13:20:00,29.85,29.88,29.84,29.84,809100.0,22.3872,22.4097,22.3797,22.3797,809100.0
2009-11-17 13:30:00,29.84,29.88,29.84,29.87,515300.0,22.3797,22.4097,22.3797,22.4022,515300.0
2009-11-17 13:40:00,29.88,29.93,29.87,29.92,1164000.0,22.4097,22.4472,22.4022,22.4397,1164000.0
2009-11-17 13:50:00,29.93,29.95,29.91,29.92,760800.0,22.4472,22.4622,22.4322,22.4397,760800.0
2009-11-17 14:00:00,29.91,29.92,29.9,29.91,503000.0,22.4322,22.4397,22.4247,22.4322,503000.0
2009-11-17 14:10:00,29.91,29.95,29.89,29.95,551400.0,22.4322,22.4622,22.4172,22.4622,551400.0
2009-11-17 14:20:00,29.95,29.97,29.93,29.94,1040800.0,22.4622,22.4772,22.4472,22.4547,1040800.0
2009-11-17 14:30:00,29.94,29.98,29.91,29.97,1535600.0,22.4547,22.4847,22.4322,22.4772,1535600.0
2009-11-17 14:40:00,29.98,30.0,29.97,29.99,2169000.0,22.4847,22.4997,22.4772,22.4922,2169000.0
2009-11-17 14:50:00,29.98,29.99,29.95,29.98,2528800.0,22.4847,22.4922,22.4622,22.4847,2528800.0
2009-11-17 15:00:00,29.97,29.99,29.97,29.99,1377500.0,22.4772,22.4922,22.4772,22.4922,1377500.0
2009-11-17 15:10:00,29.99,30.0,29.98,29.99,1316900.0,22.4922,22.4997,22.4847,22.4922,1316900.0
2009-11-17 15:20:00,29.99,30.0,29.95,29.97,2766400.0,22.4922,22.4997,22.4622,22.4772,2766400.0
2009-11-17 15:30:00,29.97,29.98,29.95,29.95,1727200.0,22.4772,22.4847,22.4622,22.4622,1727200.0
2009-11-17 15:40:00,29.95,29.98,29.95,29.98,1565100.0,22.4622,22.4847,22.4622,22.4847,1565100.0
2009-11-17 15:50:00,29.98,30.0,29.97,29.99,4995200.0,22.4847,22.4997,22.4772,22.4922,4995200.0
2009-11-18 09:30:00,30.0,30.0,29.95,30.0,3766700.0,22.4997,22.4997,22.4622,22.4997,3766700.0
2009-11-18 09:40:00,29.99,30.04,29.92,29.93,6910500.0,22.4922,22.5297,22.4397,22.4472,6910500.0
2009-11-18 09:50:00,29.93,29.94,29.81,29.84,3068200.0,22.4472,22.4547,22.3572,22.3797,3068200.0
2009-11-18 10:00:00,29.84,29.99,29.82,29.95,3061000.0,22.3797,22.4922,22.3647,22.4622,3061000.0
2009-11-18 10:10:00,29.94,29.98,29.9,29.97,1275800.0,22.4547,22.4847,22.4247,22.4772,1275800.0
2009-11-18 10:20:00,29.97,29.98,29.93,29.94,730600.0,22.4772,22.4847,22.4472,22.4547,730600.0
2009-11-18 10:30:00,29.94,30.0,29.93,29.99,1002200.0,22.4547,22.4997,22.4472,22.4922,1002200.0
2009-11-18 10:40:00,29.99,30.03,29.98,30.0,1644000.0,22.4922,22.5222,22.4847,22.4997,1644000.0
2009-11-18 10:50:00,29.99,30.0,29.95,29.98,1255700.0,22.4922,22.4997,22.4622,22.4847,1255700.0
2009-11-18 11:00:00,29.98,30.06,29.98,30.01,1901000.0,22.4847,22.5447,22.4847,22.5072,1901000.0
2009-11-18 11:10:00,30.02,30.03,29.95,29.96,1924400.0,22.5147,22.5222,22.4622,22.4697,1924400.0
2009-11-18 11:20:00,29.96,29.98,29.95,29.97,1604600.0,22.4697,22.4847,22.4622,22.4772,1604600.0
2009-11-18 11:30:00,29.98,29.98,29.95,29.96,777700.0,22.4847,22.4847,22.4622,22.4697,777700.0
2009-11-18 11:40:00,29.95,30.0,29.95,29.99,1247800.0,22.4622,22.4997,22.4622,22.4922,1247800.0
2009-11-18 11:50:00,29.98,30.02,29.98,30.01,818400.0,22.4847,22.5147,22.4847,22.5072,818400.0
2009-11-18 12:00:00,30.01,30.04,30.0,30.0,1494000.0,22.5072,22.5297,22.4997,22.4997,1494000.0
2009-11-18 12:10:00,30.01,30.02,30.0,30.01,743100.0,22.5072,22.5147,22.4997,22.5072,743100.0
2009-11-18 12:20:00,30.0,30.02,30.0,30.02,663700.0,22.4997,22.5147,22.4997,22.5147,663700.0
2009-11-18 12:30:00,30.01,30.05,30.0,30.02,750600.0,22.5072,22.5372,22.4997,22.5147,750600.0
2009-11-18 12:40:00,30.02,30.06,30.02,30.05,459700.0,22.5147,22.5447,22.5147,22.5372,459700.0
2009-11-18 12:50:00,30.05,30.08,30.0,30.01,1551300.0,22.5372,22.5597,22.4997,22.5072,1551300.0
2009-11-18 13:00:00,30.01,30.01,29.96,29.96,1474500.0,22.5072,22.5072,22.4697,22.4697,1474500.0
2009-11-18 13:10:00,29.97,29.99,29.93,29.93,829900.0,22.4772,22.4922,22.4472,22.4472,829900.0
2009-11-18 13:20:00,29.94,29.96,29.92,29.96,1169300.0,22.4547,22.4697,22.4397,22.4697,1169300.0
2009-11-18 13:30:00,29.96,29.99,29.95,29.99,687100.0,22.4697,22.4922,22.4622,22.4922,687100.0
2009-11-18 13:40:00,29.99,30.03,29.98,30.0,1188000.0,22.4922,22.5222,22.4847,22.4997,1188000.0
2009-11-18 13:50:00,29.99,30.0,29.97,30.0,265200.0,22.4922,22.4997,22.4772,22.4997,265200.0
2009-11-18 14:00:00,30.0,30.0,29.96,29.99,470200.0,22.4997,22.4997,22.4697,22.4922,470200.0
2009-11-18 14:10:00,30.0,30.0,29.99,29.99,277400.0,22.4997,22.4997,22.4922,22.4922,277400.0
2009-11-18 14:20:00,30.0,30.02,29.99,30.01,1451100.0,22.4997,22.5147,22.4922,22.5072,1451100.0
2009-11-18 14:30:00,30.01,30.03,29.99,30.01,648100.0,22.5072,22.5222,22.4922,22.5072,648100.0
2009-11-18 14:40:00,30.01,30.02,29.99,30.02,452700.0,22.5072,22.5147,22.4922,22.5147,452700.0
2009-11-18 14:50:00,30.02,30.02,29.99,30.0,886400.0,22.5147,22.5147,22.4922,22.4997,886400.0
2009-11-18 15:00:00,30.0,30.02,29.97,30.02,1281000.0,22.4997,22.5147,22.4772,22.5147,1281000.0
2009-11-18 15:10:00,30.01,30.05,30.0,30.04,680300.0,22.5072,22.5372,22.4997,22.5297,680300.0
2009-11-18 15:20:00,30.04,30.05,30.02,30.04,565200.0,22.5297,22.5372,22.5147,22.5297,565200.0
2009-11-18 15:30:00,30.04,30.05,30.0,30.01,824600.0,22.5297,22.5372,22.4997,22.5072,824600.0
2009-11-18 15:40:00,30.01,30.08,30.0,30.08,1802700.0,22.5072,22.5597,22.4997,22.5597,1802700.0
2009-11-18 15:50:00,30.08,30.14,30.06,30.11,3905500.0,22.5597,22.6047,22.5447,22.5822,3905500.0
2009-11-19 09:30:00,30.0,30.0,29.9,29.93,2832500.0,22.4997,22.4997,22.4247,22.4472,2832500.0
2009-11-19 09:40:00,29.94,29.97,29.85,29.89,2642900.0,22.4547,22.4772,22.3872,22.4172,2642900.0
2009-11-19 09:50:00,29.88,29.89,29.75,29.82,2643000.0,22.4097,22.4172,22.3122,22.3647,2643000.0
2009-11-19 10:00:00,29.82,29.87,29.79,29.85,1324900.0,22.3647,22.4022,22.3422,22.3872,1324900.0
2009-11-19 10:10:00,29.85,29.88,29.81,29.84,1697300.0,22.3872,22.4097,22.3572,22.3797,1697300.0
2009-11-19 10:20:00,29.83,29.9,29.83,29.84,973400.0,22.3722,22.4247,22.3722,22.3797,973400.0
2009-11-19 10:30:00,29.84,29.85,29.8,29.83,1229000.0,22.3797,22.3872,22.3497,22.3722,1229000.0
2009-11-19 10:40:00,29.83,29.85,29.79,29.79,2129200.0,22.3722,22.3872,22.3422,22.3422,2129200.0
2009-11-19 10:50:00,29.79,29.8,29.75,29.75,2474700.0,22.3422,22.3497,22.3122,22.3122,2474700.0
2009-11-19 11:00:00,29.75,29.79,29.7,29.72,1412700.0,22.3122,22.3422,22.2747,22.2897,1412700.0
2009-11-19 11:10:00,29.72,29.81,29.72,29.78,1061800.0,22.2897,22.3572,22.2897,22.3347,1061800.0
2009-11-19 11:20:00,29.78,29.82,29.76,29.76,979500.0,22.3347,22.3647,22.3197,22.3197,979500.0
2009-11-19 11:30:00,29.76,29.76,29.71,29.72,1422300.0,22.3197,22.3197,22.2822,22.2897,1422300.0
2009-11-19 11:40:00,29.72,29.75,29.72,29.73,1185200.0,22.2897,22.3122,22.2897,22.2972,1185200.0
2009-11-19 11:50:00,29.73,29.78,29.7,29.76,1265300.0,22.2972,22.3347,22.2747,22.3197,1265300.0
2009-11-19 12:00:00,29.76,29.8,29.73,29.79,1355000.0,22.3197,22.3497,22.2972,22.3422,1355000.0
2009-11-19 12:10:00,29.78,29.88,29.78,29.87,1906700.0,22.3347,22.4097,22.3347,22.4022,1906700.0
2009-11-19 12:20:00,29.87,29.94,29.87,29.93,1029000.0,22.4022,22.4547,22.4022,22.4472,1029000.0
2009-11-19 12:30:00,29.93,29.97,29.93,29.94,756500.0,22.4472,22.4772,22.4472,22.4547,756500.0
2009-11-19 12:40:00,29.93,29.94,29.88,29.89,640700.0,22.4472,22.4547,22.4097,22.4172,640700.0
2009-11-19 12:50:00,29.88,29.89,29.85,29.87,637700.0,22.4097,22.4172,22.3872,22.4022,637700.0
2009-11-19 13:00:00,29.87,29.9,29.87,29.88,496900.0,22.4022,22.4247,22.4022,22.4097,496900.0
2009-11-19 13:10:00,29.88,29.88,29.81,29.82,673700.0,22.4097,22.4097,22.3572,22.3647,673700.0
2009-11-19 13:20:00,29.82,29.85,29.82,29.83,425500.0,22.3647,22.3872,22.3647,22.3722,425500.0
2009-11-19 13:30:00,29.84,29.88,29.83,29.87,508600.0,22.3797,22.4097,22.3722,22.4022,508600.0
2009-11-19 13:40:00,29.88,29.9,29.85,29.89,769300.0,22.4097,22.4247,22.3872,22.4172,769300.0
2009-11-19 13:50:00,29.88,29.9,29.87,29.87,366300.0,22.4097,22.4247,22.4022,22.4022,366300.0
2009-11-19 14:00:00,29.87,29.88,29.8,29.83,1192400.0,22.4022,22.4097,22.3497,22.3722,1192400.0
2009-11-19 14:10:00,29.83,29.84,29.81,29.84,572000.0,22.3722,22.3797,22.3572,22.3797,572000.0
2009-11-19 14:20:00,29.84,29.9,29.83,29.87,706500.0,22.3797,22.4247,22.3722,22.4022,706500.0
2009-11-19 14:30:00,29.88,29.89,29.82,29.82,467400.0,22.4097,22.4172,22.3647,22.3647,467400.0
2009-11-19 14:40:00,29.82,29.85,29.82,29.83,914700.0,22.3647,22.3872,22.3647,22.3722,914700.0
2009-11-19 14:50:00,29.84,29.88,29.82,29.83,540800.0,22.3797,22.4097,22.3647,22.3722,540800.0
2009-11-19 15:00:00,29.82,29.84,29.8,29.84,1078600.0,22.3647,22.3797,22.3497,22.3797,1078600.0
2009-11-19 15:10:00,29.84,29.84,29.81,29.84,717800.0,22.3797,22.3797,22.3572,22.3797,717800.0
2009-11-19 15:20:00,29.83,29.87,29.81,29.82,983800.0,22.3722,22.4022,22.3572,22.3647,983800.0
2009-11-19 15:30:00,29.82,29.84,29.8,29.82,1234600.0,22.3647,22.3797,22.3497,22.3647,1234600.0
2009-11-19 15:40:00,29.82,29.88,29.8,29.88,1846600.0,22.3647,22.4097,22.3497,22.4097,1846600.0
2009-11-19 15:50:00,29.87,29.88,29.77,29.77,2904000.0,22.4022,22.4097,22.3272,22.3272,2904000.0
2009-11-20 09:30:00,29.66,29.72,29.62,29.63,8844700.0,22.2447,22.2897,22.2147,22.2222,8844700.0
2009-11-20 09:40:00,29.63,29.66,29.56,29.57,2029500.0,22.2222,22.2447,22.1697,22.1772,2029500.0
2009-11-20 09:50:00,29.56,29.57,29.43,29.52,2225000.0,22.1697,22.1772,22.0722,22.1397,2225000.0
2009-11-20 10:00:00,29.52,29.55,29.46,29.5,1310400.0,22.1397,22.1622,22.0947,22.1247,1310400.0
2009-11-20 10:10:00,29.5,29.53,29.49,29.51,1000200.0,22.1247,22.1472,22.1172,22.1322,1000200.0
2009-11-20 10:20:00,29.51,29.55,29.49,29.52,769800.0,22.1322,22.1622,22.1172,22.1397,769800.0
2009-11-20 10:30:00,29.53,29.53,29.47,29.49,847600.0,22.1472,22.1472,22.1022,22.1172,847600.0
2009-11-20 10:40:00,29.49,29.53,29.45,29.52,1164000.0,22.1172,22.1472,22.0872,22.1397,1164000.0
2009-11-20 10:50:00,29.52,29.55,29.5,29.55,1052000.0,22.1397,22.1622,22.1247,22.1622,1052000.0
2009-11-20 11:00:00,29.54,29.65,29.54,29.61,894400.0,22.1547,22.2372,22.1547,22.2072,894400.0
2009-11-20 11:10:00,29.62,29.63,29.53,29.56,790100.0,22.2147,22.2222,22.1472,22.1697,790100.0
2009-11-20 11:20:00,29.56,29.57,29.52,29.54,628100.0,22.1697,22.1772,22.1397,22.1547,628100.0
2009-11-20 11:30:00,29.53,29.55,29.5,29.53,614400.0,22.1472,22.1622,22.1247,22.1472,614400.0
2009-11-20 11:40:00,29.53,29.6,29.52,29.58,657800.0,22.1472,22.1997,22.1397,22.1847,657800.0
2009-11-20 11:50:00,29.58,29.6,29.56,29.56,299400.0,22.1847,22.1997,22.1697,22.1697,299400.0
2009-11-20 12:00:00,29.56,29.57,29.48,29.49,436700.0,22.1697,22.1772,22.1097,22.1172,436700.0
2009-11-20 12:10:00,29.48,29.49,29.46,29.46,563500.0,22.1097,22.1172,22.0947,22.0947,563500.0
2009-11-20 12:20:00,29.46,29.47,29.45,29.45,420400.0,22.0947,22.1022,22.0872,22.0872,420400.0
2009-11-20 12:30:00,29.45,29.47,29.43,29.47,477200.0,22.0872,22.1022,22.0722,22.1022,477200.0
2009-11-20 12:40:00,29.47,29.49,29.46,29.49,400600.0,22.1022,22.1172,22.0947,22.1172,400600.0
2009-11-20 12:50:00,29.49,29.51,29.48,29.5,521400.0,22.1172,22.1322,22.1097,22.1247,521400.0
2009-11-20 13:00:00,29.5,29.56,29.5,29.55,850600.0,22.1247,22.1697,22.1247,22.1622,850600.0
2009-11-20 13:10:00,29.55,29.57,29.54,29.55,544300.0,22.1622,22.1772,22.1547,22.1622,544300.0
2009-11-20 13:20:00,29.55,29.56,29.53,29.55,264200.0,22.1622,22.1697,22.1472,22.1622,264200.0
2009-11-20 13:30:00,29.55,29.56,29.53,29.53,353200.0,22.1622,22.1697,22.1472,22.1472,353200.0
2009-11-20 13:40:00,29.53,29.63,29.53,29.61,612800.0,22.1472,22.2222,22.1472,22.2072,612800.0
2009-11-20 13:50:00,29.61,29.63,29.57,29.6,562500.0,22.2072,22.2222,22.1772,22.1997,562500.0
2009-11-20 14:00:00,29.6,29.61,29.56,29.59,655200.0,22.1997,22.2072,22.1697,22.1922,655200.0
2009-11-20 14:10:00,29.59,29.64,29.57,29.58,836100.0,22.1922,22.2297,22.1772,22.1847,836100.0
2009-11-20 14:20:00,29.58,29.65,29.57,29.61,437000.0,22.1847,22.2372,22.1772,22.2072,437000.0
2009-11-20 14:30:00,29.61,29.64,29.6,29.62,535700.0,22.2072,22.2297,22.1997,22.2147,535700.0
2009-11-20 14:40:00,29.63,29.63,29.58,29.63,614400.0,22.2222,22.2222,22.1847,22.2222,614400.0
2009-11-20 14:50:00,29.63,29.63,29.61,29.62,337800.0,22.2222,22.2222,22.2072,22.2147,337800.0
2009-11-20 15:00:00,29.61,29.63,29.6,29.62,422600.0,22.2072,22.2222,22.1997,22.2147,422600.0
2009-11-20 15:10:00,29.62,29.64,29.6,29.63,814800.0,22.2147,22.2297,22.1997,22.2222,814800.0
2009-11-20 15:20:00,29.63,29.72,29.63,29.69,1097500.0,22.2222,22.2897,22.2222,22.2672,1097500.0
2009-11-20 15:30:00,29.7,29.77,29.69,29.71,1315000.0,22.2747,22.3272,22.2672,22.2822,1315000.0
2009-11-20 15:40:00,29.71,29.74,29.67,29.67,951800.0,22.2822,22.3047,22.2522,22.2522,951800.0
2009-11-20 15:50:00,29.67,29.68,29.63,29.63,2288500.0,22.2522,22.2597,22.2222,22.2222,2288500.0
2009-11-23 09:30:00,29.88,29.88,29.7,29.73,2168500.0,22.4097,22.4097,22.2747,22.2972,2168500.0
2009-11-23 09:40:00,29.73,29.89,29.72,29.85,2075500.0,22.2972,22.4172,22.2897,22.3872,2075500.0
2009-11-23 09:50:00,29.85,29.99,29.84,29.97,1655700.0,22.3872,22.4922,22.3797,22.4772,1655700.0
2009-11-23 10:00:00,29.98,29.98,29.91,29.96,2076700.0,22.4847,22.4847,22.4322,22.4697,2076700.0
2009-11-23 10:10:00,29.96,29.99,29.95,29.98,1132200.0,22.4697,22.4922,22.4622,22.4847,1132200.0
2009-11-23 10:20:00,29.98,30.0,29.97,29.99,2030900.0,22.4847,22.4997,22.4772,22.4922,2030900.0
2009-11-23 10:30:00,29.99,30.01,29.95,29.97,1537900.0,22.4922,22.5072,22.4622,22.4772,1537900.0
2009-11-23 10:40:00,29.97,29.98,29.9,29.91,843500.0,22.4772,22.4847,22.4247,22.4322,843500.0
2009-11-23 10:50:00,29.9,29.98,29.9,29.94,1447300.0,22.4247,22.4847,22.4247,22.4547,1447300.0
2009-11-23 11:00:00,29.94,29.97,29.92,29.93,1961800.0,22.4547,22.4772,22.4397,22.4472,1961800.0
2009-11-23 11:10:00,29.94,29.94,29.91,29.92,676800.0,22.4547,22.4547,22.4322,22.4397,676800.0
2009-11-23 11:20:00,29.92,29.93,29.9,29.9,1043700.0,22.4397,22.4472,22.4247,22.4247,1043700.0
2009-11-23 11:30:00,29.9,29.94,29.87,29.91,1091900.0,22.4247,22.4547,22.4022,22.4322,1091900.0
2009-11-23 11:40:00,29.92,29.94,29.9,29.93,589100.0,22.4397,22.4547,22.4247,22.4472,589100.0
2009-11-23 11:50:00,29.93,29.94,29.87,29.88,1086000.0,22.4472,22.4547,22.4022,22.4097,1086000.0
2009-11-23 12:00:00,29.87,29.94,29.87,29.92,535700.0,22.4022,22.4547,22.4022,22.4397,535700.0
2009-11-23 12:10:00,29.92,29.94,29.75,29.92,432300.0,22.4397,22.4547,22.3122,22.4397,432300.0
2009-11-23 12:20:00,29.92,29.93,29.88,29.91,670500.0,22.4397,22.4472,22.4097,22.4322,670500.0
2009-11-23 12:30:00,29.9,29.91,29.87,29.9,762800.0,22.4247,22.4322,22.4022,22.4247,762800.0
2009-11-23 12:40:00,29.91,29.96,29.9,29.93,453400.0,22.4322,22.4697,22.4247,22.4472,453400.0
2009-11-23 12:50:00,29.93,29.94,29.9,29.91,396300.0,22.4472,22.4547,22.4247,22.4322,396300.0
2009-11-23 13:00:00,29.91,29.92,29.89,29.89,369200.0,22.4322,22.4397,22.4172,22.4172,369200.0
2009-11-23 13:10:00,29.9,29.94,29.88,29.94,1036400.0,22.4247,22.4547,22.4097,22.4547,1036400.0
2009-11-23 13:20:00,29.93,29.98,29.93,29.95,447300.0,22.4472,22.4847,22.4472,22.4622,447300.0
2009-11-23 13:30:00,29.96,29.98,29.93,29.97,276300.0,22.4697,22.4847,22.4472,22.4772,276300.0
2009-11-23 13:40:00,29.97,29.98,29.94,29.94,239800.0,22.4772,22.4847,22.4547,22.4547,239800.0
2009-11-23 13:50:00,29.94,29.96,29.93,29.94,583800.0,22.4547,22.4697,22.4472,22.4547,583800.0
2009-11-23 14:00:00,29.94,29.96,29.93,29.93,308700.0,22.4547,22.4697,22.4472,22.4472,308700.0
2009-11-23 14:10:00,29.93,29.94,29.92,29.92,645800.0,22.4472,22.4547,22.4397,22.4397,645800.0
2009-11-23 14:20:00,29.92,29.96,29.92,29.95,866500.0,22.4397,22.4697,22.4397,22.4622,866500.0
2009-11-23 14:30:00,29.96,29.96,29.92,29.92,607100.0,22.4697,22.4697,22.4397,22.4397,607100.0
2009-11-23 14:40:00,29.93,29.94,29.92,29.94,393500.0,22.4472,22.4547,22.4397,22.4547,393500.0
2009-11-23 14:50:00,29.94,29.94,29.89,29.9,518800.0,22.4547,22.4547,22.4172,22.4247,518800.0
2009-11-23 15:00:00,29.91,29.95,29.9,29.91,736000.0,22.4322,22.4622,22.4247,22.4322,736000.0
2009-11-23 15:10:00,29.9,29.95,29.9,29.92,718700.0,22.4247,22.4622,22.4247,22.4397,718700.0
2009-11-23 15:20:00,29.91,29.92,29.9,29.9,579100.0,22.4322,22.4397,22.4247,22.4247,579100.0
2009-11-23 15:30:00,29.9,29.91,29.86,29.86,1227000.0,22.4247,22.4322,22.3947,22.3947,1227000.0
2009-11-23 15:40:00,29.86,29.9,29.86,29.9,1124600.0,22.3947,22.4247,22.3947,22.4247,1124600.0
2009-11-23 15:50:00,29.89,29.94,29.89,29.94,2440600.0,22.4172,22.4547,22.4172,22.4547,2440600.0
2009-11-24 09:30:00,29.95,29.96,29.82,29.87,2054900.0,22.4622,22.4697,22.3647,22.4022,2054900.0
2009-11-24 09:40:00,29.88,29.94,29.84,29.86,1585400.0,22.4097,22.4547,22.3797,22.3947,1585400.0
2009-11-24 09:50:00,29.86,29.87,29.79,29.83,1845300.0,22.3947,22.4022,22.3422,22.3722,1845300.0
2009-11-24 10:00:00,29.84,29.94,29.75,29.78,2359100.0,22.3797,22.4547,22.3122,22.3347,2359100.0
2009-11-24 10:10:00,29.78,29.87,29.76,29.86,898600.0,22.3347,22.4022,22.3197,22.3947,898600.0
2009-11-24 10:20:00,29.86,29.88,29.85,29.85,574500.0,22.3947,22.4097,22.3872,22.3872,574500.0
2009-11-24 10:30:00,29.85,29.9,29.85,29.89,547200.0,22.3872,22.4247,22.3872,22.4172,547200.0
2009-11-24 10:40:00,29.9,29.98,29.89,29.97,890200.0,22.4247,22.4847,22.4172,22.4772,890200.0
2009-11-24 10:50:00,29.98,29.99,29.94,29.98,700500.0,22.4847,22.4922,22.4547,22.4847,700500.0
2009-11-24 11:00:00,29.99,29.99,29.95,29.98,720600.0,22.4922,22.4922,22.4622,22.4847,720600.0
2009-11-24 11:10:00,29.97,29.99,29.91,29.92,1182400.0,22.4772,22.4922,22.4322,22.4397,1182400.0
2009-11-24 11:20:00,29.91,29.97,29.9,29.91,612600.0,22.4322,22.4772,22.4247,22.4322,612600.0
2009-11-24 11:30:00,29.91,29.92,29.9,29.9,393100.0,22.4322,22.4397,22.4247,22.4247,393100.0
2009-11-24 11:40:00,29.91,29.91,29.9,29.91,415400.0,22.4322,22.4322,22.4247,22.4322,415400.0
2009-11-24 11:50:00,29.9,29.95,29.9,29.93,504400.0,22.4247,22.4622,22.4247,22.4472,504400.0
2009-11-24 12:00:00,29.92,29.93,29.9,29.91,392700.0,22.4397,22.4472,22.4247,22.4322,392700.0
2009-11-24 12:10:00,29.91,29.92,29.9,29.92,260100.0,22.4322,22.4397,22.4247,22.4397,260100.0
2009-11-24 12:20:00,29.92,29.93,29.91,29.93,260500.0,22.4397,22.4472,22.4322,22.4472,260500.0
2009-11-24 12:30:00,29.93,29.93,29.9,29.91,384100.0,22.4472,22.4472,22.4247,22.4322,384100.0
2009-11-24 12:40:00,29.92,29.92,29.86,29.87,482400.0,22.4397,22.4397,22.3947,22.4022,482400.0
2009-11-24 12:50:00,29.87,29.87,29.86,29.86,169800.0,22.4022,22.4022,22.3947,22.3947,169800.0
2009-11-24 13:00:00,29.87,29.91,29.86,29.91,696000.0,22.4022,22.4322,22.3947,22.4322,696000.0
2009-11-24 13:10:00,29.91,29.94,29.89,29.9,796300.0,22.4322,22.4547,22.4172,22.4247,796300.0
2009-11-24 13:20:00,29.9,29.91,29.89,29.89,137500.0,22.4247,22.4322,22.4172,22.4172,137500.0
2009-11-24 13:30:00,29.89,29.94,29.88,29.9,777500.0,22.4172,22.4547,22.4097,22.4247,777500.0
2009-11-24 13:40:00,29.9,29.91,29.86,29.86,800300.0,22.4247,22.4322,22.3947,22.3947,800300.0
2009-11-24 13:50:00,29.86,29.88,29.85,29.87,548200.0,22.3947,22.4097,22.3872,22.4022,548200.0
2009-11-24 14:00:00,29.87,29.88,29.8,29.85,1381200.0,22.4022,22.4097,22.3497,22.3872,1381200.0
2009-11-24 14:10:00,29.85,29.88,29.84,29.85,601500.0,22.3872,22.4097,22.3797,22.3872,601500.0
2009-11-24 14:20:00,29.85,29.9,29.82,29.82,1746500.0,22.3872,22.4247,22.3647,22.3647,1746500.0
2009-11-24 14:30:00,29.83,29.85,29.81,29.85,818300.0,22.3722,22.3872,22.3572,22.3872,818300.0
2009-11-24 14:40:00,29.84,29.86,29.82,29.85,760500.0,22.3797,22.3947,22.3647,22.3872,760500.0
2009-11-24 14:50:00,29.85,29.86,29.81,29.85,844500.0,22.3872,22.3947,22.3572,22.3872,844500.0
2009-11-24 15:00:00,29.86,29.89,29.85,29.89,424300.0,22.3947,22.4172,22.3872,22.4172,424300.0
2009-11-24 15:10:00,29.88,29.9,29.84,29.85,876900.0,22.4097,22.4247,22.3797,22.3872,876900.0
2009-11-24 15:20:00,29.85,29.93,29.85,29.9,957700.0,22.3872,22.4472,22.3872,22.4247,957700.0
2009-11-24 15:30:00,29.91,29.92,29.85,29.89,720100.0,22.4322,22.4397,22.3872,22.4172,720100.0
2009-11-24 15:40:00,29.89,29.93,29.85,29.9,823900.0,22.4172,22.4472,22.3872,22.4247,823900.0
2009-11-24 15:50:00,29.9,29.92,29.86,29.9,2174200.0,22.4247,22.4397,22.3947,22.4247,2174200.0
2009-11-25 09:30:00,29.81,29.85,29.62,29.83,2418400.0,22.3572,22.3872,22.2147,22.3722,2418400.0
2009-11-25 09:40:00,29.82,29.85,29.77,29.83,1210100.0,22.3647,22.3872,22.3272,22.3722,1210100.0
2009-11-25 09:50:00,29.82,29.84,29.78,29.82,1263200.0,22.3647,22.3797,22.3347,22.3647,1263200.0
2009-11-25 10:00:00,29.81,29.86,29.8,29.82,1011500.0,22.3572,22.3947,22.3497,22.3647,1011500.0
2009-11-25 10:10:00,29.82,29.85,29.81,29.85,487600.0,22.3647,22.3872,22.3572,22.3872,487600.0
2009-11-25 10:20:00,29.85,29.85,29.75,29.75,851900.0,22.3872,22.3872,22.3122,22.3122,851900.0
2009-11-25 10:30:00,29.76,29.79,29.74,29.75,794300.0,22.3197,22.3422,22.3047,22.3122,794300.0
2009-11-25 10:40:00,29.75,29.77,29.73,29.75,655300.0,22.3122,22.3272,22.2972,22.3122,655300.0
2009-11-25 10:50:00,29.75,29.76,29.7,29.72,547200.0,22.3122,22.3197,22.2747,22.2897,547200.0
2009-11-25 11:00:00,29.73,29.77,29.72,29.75,657500.0,22.2972,22.3272,22.2897,22.3122,657500.0
2009-11-25 11:10:00,29.75,29.76,29.72,29.76,585200.0,22.3122,22.3197,22.2897,22.3197,585200.0
2009-11-25 11:20:00,29.76,29.77,29.73,29.74,488800.0,22.3197,22.3272,22.2972,22.3047,488800.0
2009-11-25 11:30:00,29.74,29.82,29.74,29.8,1233500.0,22.3047,22.3647,22.3047,22.3497,1233500.0
2009-11-25 11:40:00,29.8,29.81,29.7,29.73,1218000.0,22.3497,22.3572,22.2747,22.2972,1218000.0
2009-11-25 11:50:00,29.72,29.75,29.71,29.74,308700.0,22.2897,22.3122,22.2822,22.3047,308700.0
2009-11-25 12:00:00,29.74,29.75,29.65,29.66,795200.0,22.3047,22.3122,22.2372,22.2447,795200.0
2009-11-25 12:10:00,29.65,29.68,29.64,29.67,476600.0,22.2372,22.2597,22.2297,22.2522,476600.0
2009-11-25 12:20:00,29.67,29.68,29.64,29.65,309600.0,22.2522,22.2597,22.2297,22.2372,309600.0
2009-11-25 12:30:00,29.66,29.66,29.61,29.61,190600.0,22.2447,22.2447,22.2072,22.2072,190600.0
2009-11-25 12:40:00,29.61,29.62,29.58,29.62,461300.0,22.2072,22.2147,22.1847,22.2147,461300.0
2009-11-25 12:50:00,29.61,29.68,29.61,29.67,420600.0,22.2072,22.2597,22.2072,22.2522,420600.0
2009-11-25 13:00:00,29.67,29.7,29.66,29.69,394000.0,22.2522,22.2747,22.2447,22.2672,394000.0
2009-11-25 13:10:00,29.69,29.74,29.69,29.72,511900.0,22.2672,22.3047,22.2672,22.2897,511900.0
2009-11-25 13:20:00,29.71,29.73,29.69,29.73,238500.0,22.2822,22.2972,22.2672,22.2972,238500.0
2009-11-25 13:30:00,29.73,29.77,29.71,29.73,497400.0,22.2972,22.3272,22.2822,22.2972,497400.0
2009-11-25 13:40:00,29.73,29.76,29.73,29.76,248200.0,22.2972,22.3197,22.2972,22.3197,248200.0
2009-11-25 13:50:00,29.76,29.78,29.75,29.78,425200.0,22.3197,22.3347,22.3122,22.3347,425200.0
2009-11-25 14:00:00,29.78,29.78,29.72,29.73,340500.0,22.3347,22.3347,22.2897,22.2972,340500.0
2009-11-25 14:10:00,29.72,29.75,29.72,29.72,345200.0,22.2897,22.3122,22.2897,22.2897,345200.0
2009-11-25 14:20:00,29.73,29.76,29.72,29.73,458300.0,22.2972,22.3197,22.2897,22.2972,458300.0
2009-11-25 14:30:00,29.73,29.74,29.7,29.7,235800.0,22.2972,22.3047,22.2747,22.2747,235800.0
2009-11-25 14:40:00,29.71,29.79,29.7,29.77,463800.0,22.2822,22.3422,22.2747,22.3272,463800.0
2009-11-25 14:50:00,29.78,29.79,29.7,29.78,3629300.0,22.3347,22.3422,22.2747,22.3347,3629300.0
2009-11-25 15:00:00,29.77,29.79,29.77,29.78,285300.0,22.3272,22.3422,22.3272,22.3347,285300.0
2009-11-25 15:10:00,29.78,29.79,29.76,29.77,429800.0,22.3347,22.3422,22.3197,22.3272,429800.0
2009-11-25 15:20:00,29.78,29.78,29.75,29.77,348600.0,22.3347,22.3347,22.3122,22.3272,348600.0
2009-11-25 15:30:00,29.78,29.78,29.71,29.74,481800.0,22.3347,22.3347,22.2822,22.3047,481800.0
2009-11-25 15:40:00,29.73,29.74,29.7,29.7,439300.0,22.2972,22.3047,22.2747,22.2747,439300.0
2009-11-25 15:50:00,29.71,29.79,29.7,29.78,3255800.0,22.2822,22.3422,22.2747,22.3347,3255800.0
2009-11-27 09:30:00,29.11,29.27,28.75,29.24,4627100.0,21.8322,21.9522,21.5622,21.9297,4627100.0
2009-11-27 09:40:00,29.24,29.35,29.12,29.15,1708000.0,21.9297,22.0122,21.8397,21.8622,1708000.0
2009-11-27 09:50:00,29.15,29.19,29.09,29.1,1072400.0,21.8622,21.8922,21.8172,21.8247,1072400.0
2009-11-27 10:00:00,29.1,29.29,29.1,29.12,1610900.0,21.8247,21.9672,21.8247,21.8397,1610900.0
2009-11-27 10:10:00,29.12,29.2,29.12,29.17,1501600.0,21.8397,21.8997,21.8397,21.8772,1501600.0
2009-11-27 10:20:00,29.18,29.21,29.15,29.15,1348100.0,21.8847,21.9072,21.8622,21.8622,1348100.0
2009-11-27 10:30:00,29.16,29.2,29.12,29.18,925300.0,21.8697,21.8997,21.8397,21.8847,925300.0
2009-11-27 10:40:00,29.18,29.26,29.17,29.24,960700.0,21.8847,21.9447,21.8772,21.9297,960700.0
2009-11-27 10:50:00,29.24,29.29,29.17,29.18,1386100.0,21.9297,21.9672,21.8772,21.8847,1386100.0
2009-11-27 11:00:00,29.2,29.29,29.19,29.27,1164700.0,21.8997,21.9672,21.8922,21.9522,1164700.0
2009-11-27 11:10:00,29.27,29.28,29.23,29.24,764700.0,21.9522,21.9597,21.9222,21.9297,764700.0
2009-11-27 11:20:00,29.24,29.24,29.17,29.2,916800.0,21.9297,21.9297,21.8772,21.8997,916800.0
2009-11-27 11:30:00,29.2,29.21,29.15,29.17,887300.0,21.8997,21.9072,21.8622,21.8772,887300.0
2009-11-27 11:40:00,29.18,29.2,29.17,29.2,392500.0,21.8847,21.8997,21.8772,21.8997,392500.0
2009-11-27 11:50:00,29.2,29.27,29.19,29.27,721200.0,21.8997,21.9522,21.8922,21.9522,721200.0
2009-11-27 12:00:00,29.27,29.29,29.23,29.26,841400.0,21.9522,21.9672,21.9222,21.9447,841400.0
2009-11-27 12:10:00,29.26,29.29,29.23,29.25,565300.0,21.9447,21.9672,21.9222,21.9372,565300.0
2009-11-27 12:20:00,29.25,29.25,29.18,29.22,604500.0,21.9372,21.9372,21.8847,21.9147,604500.0
2009-11-27 12:30:00,29.21,29.28,29.21,29.28,815100.0,21.9072,21.9597,21.9072,21.9597,815100.0
2009-11-27 12:40:00,29.28,29.39,29.28,29.36,1005800.0,21.9597,22.0422,21.9597,22.0197,1005800.0
2009-11-27 12:50:00,29.36,29.36,29.23,29.23,2119400.0,22.0197,22.0197,21.9222,21.9222,2119400.0
2009-11-27 13:00:00,29.24,29.3,29.19,29.22,1562400.0,21.9297,21.9747,21.8922,21.9147,1562400.0
2009-11-27 13:10:00,29.22,29.31,29.19,29.3,169400.0,21.9147,21.9822,21.8922,21.9747,169400.0
2009-11-27 13:20:00,29.25,29.31,29.22,29.31,14500.0,21.9372,21.9822,21.9147,21.9822,14500.0
2009-11-27 13:30:00,29.31,29.31,29.31,29.31,0.0,21.9822,21.9822,21.9822,21.9822,0.0
2009-11-27 13:40:00,29.22,29.22,29.22,29.22,1000.0,21.9147,21.9147,21.9147,21.9147,1000.0
2009-11-27 13:50:00,29.23,29.23,29.23,29.23,1000.0,21.9222,21.9222,21.9222,21.9222,1000.0
2009-11-27 14:00:00,29.38,29.38,29.38,29.38,500.0,22.0347,22.0347,22.0347,22.0347,500.0
2009-11-27 14:10:00,29.22,29.22,29.22,29.22,3500.0,21.9147,21.9147,21.9147,21.9147,3500.0
2009-11-27 14:20:00,29.22,29.22,29.22,29.22,5600.0,21.9147,21.9147,21.9147,21.9147,5600.0
2009-11-27 14:30:00,29.22,29.22,29.22,29.22,1600.0,21.9147,21.9147,21.9147,21.9147,1600.0
2009-11-27 14:40:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 14:50:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:00:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:10:00,29.22,29.22,29.22,29.22,400.0,21.9147,21.9147,21.9147,21.9147,400.0
2009-11-27 15:20:00,29.21,29.21,29.2,29.2,1400.0,21.9072,21.9072,21.8997,21.8997,1400.0
2009-11-27 15:30:00,29.2,29.2,29.2,29.2,800.0,21.8997,21.8997,21.8997,21.8997,800.0
2009-11-27 15:40:00,29.2,29.2,29.2,29.2,1200.0,21.8997,21.8997,21.8997,21.8997,1200.0
2009-11-27 15:50:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-30 09:30:00,29.15,29.18,29.0,29.1,2508100.0,21.8622,21.8847,21.7497,21.8247,2508100.0
2009-11-30 09:40:00,29.1,29.21,29.02,29.13,1920600.0,21.8247,21.9072,21.7647,21.8472,1920600.0
2009-11-30 09:50:00,29.14,29.15,29.04,29.14,1203100.0,21.8547,21.8622,21.7797,21.8547,1203100.0
2009-11-30 10:00:00,29.15,29.28,29.14,29.26,1123900.0,21.8622,21.9597,21.8547,21.9447,1123900.0
2009-11-30 10:10:00,29.27,29.27,29.23,29.25,681000.0,21.9522,21.9522,21.9222,21.9372,681000.0
2009-11-30 10:20:00,29.25,29.3,29.19,29.29,1514600.0,21.9372,21.9747,21.8922,21.9672,1514600.0
2009-11-30 10:30:00,29.29,29.39,29.27,29.35,1052100.0,21.9672,22.0422,21.9522,22.0122,1052100.0
2009-11-30 10:40:00,29.35,29.37,29.21,29.23,1022600.0,22.0122,22.0272,21.9072,21.9222,1022600.0
2009-11-30 10:50:00,29.23,29.25,29.16,29.19,915700.0,21.9222,21.9372,21.8697,21.8922,915700.0
2009-11-30 11:00:00,29.19,29.2,29.11,29.17,751900.0,21.8922,21.8997,21.8322,21.8772,751900.0
2009-11-30 11:10:00,29.16,29.2,29.14,29.16,548500.0,21.8697,21.8997,21.8547,21.8697,548500.0
2009-11-30 11:20:00,29.16,29.16,29.1,29.1,556800.0,21.8697,21.8697,21.8247,21.8247,556800.0
2009-11-30 11:30:00,29.1,29.11,29.04,29.1,1056800.0,21.8247,21.8322,21.7797,21.8247,1056800.0
2009-11-30 11:40:00,29.1,29.12,29.01,29.08,940600.0,21.8247,21.8397,21.7572,21.8097,940600.0
2009-11-30 11:50:00,29.09,29.12,29.05,29.11,837000.0,21.8172,21.8397,21.7872,21.8322,837000.0
2009-11-30 12:00:00,29.1,29.15,29.1,29.14,540900.0,21.8247,21.8622,21.8247,21.8547,540900.0
2009-11-30 12:10:00,29.13,29.18,29.12,29.14,627000.0,21.8472,21.8847,21.8397,21.8547,627000.0
2009-11-30 12:20:00,29.14,29.17,29.14,29.17,390000.0,21.8547,21.8772,21.8547,21.8772,390000.0
2009-11-30 12:30:00,29.17,29.17,29.1,29.16,681700.0,21.8772,21.8772,21.8247,21.8697,681700.0
2009-11-30 12:40:00,29.15,29.16,29.12,29.15,613900.0,21.8622,21.8697,21.8397,21.8622,613900.0
2009-11-30 12:50:00,29.16,29.16,29.12,29.13,323900.0,21.8697,21.8697,21.8397,21.8472,323900.0
2009-11-30 13:00:00,29.14,29.2,29.13,29.2,639800.0,21.8547,21.8997,21.8472,21.8997,639800.0
2009-11-30 13:10:00,29.19,29.22,29.16,29.22,444200.0,21.8922,21.9147,21.8697,21.9147,444200.0
2009-11-30 13:20:00,29.22,29.25,29.21,29.25,570800.0,21.9147,21.9372,21.9072,21.9372,570800.0
2009-11-30 13:30:00,29.25,29.27,29.22,29.24,884700.0,21.9372,21.9522,21.9147,21.9297,884700.0
2009-11-30 13:40:00,29.24,29.29,29.21,29.28,981600.0,21.9297,21.9672,21.9072,21.9597,981600.0
2009-11-30 13:50:00,29.28,29.34,29.28,29.32,656100.0,21.9597,22.0047,21.9597,21.9897,656100.0
2009-11-30 14:00:00,29.31,29.32,29.26,29.27,544600.0,21.9822,21.9897,21.9447,21.9522,544600.0
2009-11-30 14:10:00,29.27,29.34,29.27,29.33,470900.0,21.9522,22.0047,21.9522,21.9972,470900.0
2009-11-30 14:20:00,29.34,29.34,29.29,29.31,479800.0,22.0047,22.0047,21.9672,21.9822,479800.0
2009-11-30 14:30:00,29.3,29.35,29.3,29.34,390500.0,21.9747,22.0122,21.9747,22.0047,390500.0
2009-11-30 14:40:00,29.34,29.38,29.32,29.32,934800.0,22.0047,22.0347,21.9897,21.9897,934800.0
2009-11-30 14:50:00,29.32,29.34,29.27,29.29,1572700.0,21.9897,22.0047,21.9522,21.9672,1572700.0
2009-11-30 15:00:00,29.28,29.33,29.28,29.32,1311100.0,21.9597,21.9972,21.9597,21.9897,1311100.0
2009-11-30 15:10:00,29.33,29.38,29.3,29.37,1172100.0,21.9972,22.0347,21.9747,22.0272,1172100.0
2009-11-30 15:20:00,29.37,29.4,29.33,29.39,627400.0,22.0272,22.0497,21.9972,22.0422,627400.0
2009-11-30 15:30:00,29.4,29.45,29.35,29.36,1797400.0,22.0497,22.0872,22.0122,22.0197,1797400.0
2009-11-30 15:40:00,29.36,29.41,29.35,29.4,1365400.0,22.0197,22.0572,22.0122,22.0497,1365400.0
2009-11-30 15:50:00,29.4,29.45,29.38,29.41,3372400.0,22.0497,22.0872,22.0347,22.0572,3372400.0
2009-12-01 09:30:00,29.52,29.73,29.46,29.73,2536300.0,22.1397,22.2972,22.0947,22.2972,2536300.0
2009-12-01 09:40:00,29.73,29.81,29.7,29.75,2003800.0,22.2972,22.3572,22.2747,22.3122,2003800.0
2009-12-01 09:50:00,29.75,29.78,29.74,29.78,1031000.0,22.3122,22.3347,22.3047,22.3347,1031000.0
2009-12-01 10:00:00,29.78,29.79,29.6,29.65,2728400.0,22.3347,22.3422,22.1997,22.2372,2728400.0
2009-12-01 10:10:00,29.66,29.72,29.61,29.7,1894400.0,22.2447,22.2897,22.2072,22.2747,1894400.0
2009-12-01 10:20:00,29.7,29.74,29.65,29.73,1148000.0,22.2747,22.3047,22.2372,22.2972,1148000.0
2009-12-01 10:30:00,29.73,29.79,29.72,29.75,1241600.0,22.2972,22.3422,22.2897,22.3122,1241600.0
2009-12-01 10:40:00,29.75,29.8,29.75,29.78,649600.0,22.3122,22.3497,22.3122,22.3347,649600.0
2009-12-01 10:50:00,29.78,29.8,29.74,29.78,930800.0,22.3347,22.3497,22.3047,22.3347,930800.0
2009-12-01 11:00:00,29.77,29.8,29.75,29.75,1008200.0,22.3272,22.3497,22.3122,22.3122,1008200.0
2009-12-01 11:10:00,29.76,29.83,29.73,29.83,1215200.0,22.3197,22.3722,22.2972,22.3722,1215200.0
2009-12-01 11:20:00,29.83,29.9,29.82,29.88,1354200.0,22.3722,22.4247,22.3647,22.4097,1354200.0
2009-12-01 11:30:00,29.88,29.94,29.87,29.92,983100.0,22.4097,22.4547,22.4022,22.4397,983100.0
2009-12-01 11:40:00,29.92,29.93,29.87,29.87,971400.0,22.4397,22.4472,22.4022,22.4022,971400.0
2009-12-01 11:50:00,29.88,29.93,29.86,29.93,704100.0,22.4097,22.4472,22.3947,22.4472,704100.0
2009-12-01 12:00:00,29.92,29.98,29.92,29.96,1147200.0,22.4397,22.4847,22.4397,22.4697,1147200.0
2009-12-01 12:10:00,29.96,29.98,29.95,29.97,629600.0,22.4697,22.4847,22.4622,22.4772,629600.0
2009-12-01 12:20:00,29.97,29.98,29.95,29.95,477300.0,22.4772,22.4847,22.4622,22.4622,477300.0
2009-12-01 12:30:00,29.95,29.96,29.91,29.92,673100.0,22.4622,22.4697,22.4322,22.4397,673100.0
2009-12-01 12:40:00,29.91,29.93,29.89,29.92,519700.0,22.4322,22.4472,22.4172,22.4397,519700.0
2009-12-01 12:50:00,29.92,29.95,29.91,29.95,412300.0,22.4397,22.4622,22.4322,22.4622,412300.0
2009-12-01 13:00:00,29.94,29.95,29.9,29.91,300800.0,22.4547,22.4622,22.4247,22.4322,300800.0
2009-12-01 13:10:00,29.9,29.98,29.9,29.97,425900.0,22.4247,22.4847,22.4247,22.4772,425900.0
2009-12-01 13:20:00,29.97,29.99,29.96,29.97,796300.0,22.4772,22.4922,22.4697,22.4772,796300.0
2009-12-01 13:30:00,29.98,29.99,29.96,29.98,692100.0,22.4847,22.4922,22.4697,22.4847,692100.0
2009-12-01 13:40:00,29.98,29.98,29.94,29.97,602300.0,22.4847,22.4847,22.4547,22.4772,602300.0
2009-12-01 13:50:00,29.97,29.98,29.92,29.92,506900.0,22.4772,22.4847,22.4397,22.4397,506900.0
2009-12-01 14:00:00,29.93,29.96,29.92,29.93,546000.0,22.4472,22.4697,22.4397,22.4472,546000.0
2009-12-01 14:10:00,29.94,29.94,29.88,29.88,668000.0,22.4547,22.4547,22.4097,22.4097,668000.0
2009-12-01 14:20:00,29.88,29.96,29.87,29.96,1346300.0,22.4097,22.4697,22.4022,22.4697,1346300.0
2009-12-01 14:30:00,29.96,29.97,29.94,29.97,502500.0,22.4697,22.4772,22.4547,22.4772,502500.0
2009-12-01 14:40:00,29.97,29.97,29.93,29.97,1115200.0,22.4772,22.4772,22.4472,22.4772,1115200.0
2009-12-01 14:50:00,29.97,29.98,29.93,29.97,1019300.0,22.4772,22.4847,22.4472,22.4772,1019300.0
2009-12-01 15:00:00,29.97,30.0,29.95,30.0,1683800.0,22.4772,22.4997,22.4622,22.4997,1683800.0
2009-12-01 15:10:00,29.99,30.0,29.97,29.97,1166700.0,22.4922,22.4997,22.4772,22.4772,1166700.0
2009-12-01 15:20:00,29.98,30.0,29.96,29.98,930400.0,22.4847,22.4997,22.4697,22.4847,930400.0
2009-12-01 15:30:00,29.99,29.99,29.92,29.95,1280700.0,22.4922,22.4922,22.4397,22.4622,1280700.0
2009-12-01 15:40:00,29.95,30.03,29.94,30.01,2571900.0,22.4622,22.5222,22.4547,22.5072,2571900.0
2009-12-01 15:50:00,30.02,30.05,29.92,30.01,4141800.0,22.5147,22.5372,22.4397,22.5072,4141800.0
2009-12-02 09:30:00,29.88,29.98,29.82,29.87,1785800.0,22.4097,22.4847,22.3647,22.4022,1785800.0
2009-12-02 09:40:00,29.86,29.9,29.67,29.75,1631300.0,22.3947,22.4247,22.2522,22.3122,1631300.0
2009-12-02 09:50:00,29.75,29.89,29.74,29.87,1373900.0,22.3122,22.4172,22.3047,22.4022,1373900.0
2009-12-02 10:00:00,29.87,29.91,29.83,29.85,1148800.0,22.4022,22.4322,22.3722,22.3872,1148800.0
2009-12-02 10:10:00,29.85,29.99,29.84,29.97,1648800.0,22.3872,22.4922,22.3797,22.4772,1648800.0
2009-12-02 10:20:00,29.98,29.98,29.94,29.97,679700.0,22.4847,22.4847,22.4547,22.4772,679700.0
2009-12-02 10:30:00,29.97,29.98,29.95,29.97,412500.0,22.4772,22.4847,22.4622,22.4772,412500.0
2009-12-02 10:40:00,29.98,29.98,29.95,29.95,426500.0,22.4847,22.4847,22.4622,22.4622,426500.0
2009-12-02 10:50:00,29.95,29.97,29.91,29.92,387800.0,22.4622,22.4772,22.4322,22.4397,387800.0
2009-12-02 11:00:00,29.92,29.94,29.8,29.86,1017900.0,22.4397,22.4547,22.3497,22.3947,1017900.0
2009-12-02 11:10:00,29.86,29.89,29.82,29.87,1806300.0,22.3947,22.4172,22.3647,22.4022,1806300.0
2009-12-02 11:20:00,29.88,29.92,29.88,29.89,675200.0,22.4097,22.4397,22.4097,22.4172,675200.0
2009-12-02 11:30:00,29.89,29.95,29.89,29.93,629300.0,22.4172,22.4622,22.4172,22.4472,629300.0
2009-12-02 11:40:00,29.93,29.94,29.89,29.9,507600.0,22.4472,22.4547,22.4172,22.4247,507600.0
2009-12-02 11:50:00,29.9,29.91,29.87,29.89,446900.0,22.4247,22.4322,22.4022,22.4172,446900.0
2009-12-02 12:00:00,29.89,29.91,29.85,29.86,565200.0,22.4172,22.4322,22.3872,22.3947,565200.0
2009-12-02 12:10:00,29.86,29.91,29.86,29.91,744200.0,22.3947,22.4322,22.3947,22.4322,744200.0
2009-12-02 12:20:00,29.9,29.91,29.81,29.82,1254000.0,22.4247,22.4322,22.3572,22.3647,1254000.0
2009-12-02 12:30:00,29.82,29.84,29.81,29.81,601200.0,22.3647,22.3797,22.3572,22.3572,601200.0
2009-12-02 12:40:00,29.82,29.83,29.8,29.83,405900.0,22.3647,22.3722,22.3497,22.3722,405900.0
2009-12-02 12:50:00,29.84,29.84,29.8,29.81,666500.0,22.3797,22.3797,22.3497,22.3572,666500.0
2009-12-02 13:00:00,29.82,29.82,29.8,29.81,356000.0,22.3647,22.3647,22.3497,22.3572,356000.0
2009-12-02 13:10:00,29.8,29.81,29.78,29.79,498900.0,22.3497,22.3572,22.3347,22.3422,498900.0
2009-12-02 13:20:00,29.8,29.81,29.76,29.78,585100.0,22.3497,22.3572,22.3197,22.3347,585100.0
2009-12-02 13:30:00,29.78,29.8,29.77,29.8,420000.0,22.3347,22.3497,22.3272,22.3497,420000.0
2009-12-02 13:40:00,29.79,29.84,29.79,29.81,948600.0,22.3422,22.3797,22.3422,22.3572,948600.0
2009-12-02 13:50:00,29.8,29.81,29.76,29.76,300200.0,22.3497,22.3572,22.3197,22.3197,300200.0
2009-12-02 14:00:00,29.77,29.81,29.69,29.74,1145900.0,22.3272,22.3572,22.2672,22.3047,1145900.0
2009-12-02 14:10:00,29.75,29.77,29.67,29.69,1285900.0,22.3122,22.3272,22.2522,22.2672,1285900.0
2009-12-02 14:20:00,29.69,29.72,29.65,29.7,497000.0,22.2672,22.2897,22.2372,22.2747,497000.0
2009-12-02 14:30:00,29.7,29.75,29.68,29.73,603600.0,22.2747,22.3122,22.2597,22.2972,603600.0
2009-12-02 14:40:00,29.73,29.75,29.72,29.74,369400.0,22.2972,22.3122,22.2897,22.3047,369400.0
2009-12-02 14:50:00,29.73,29.75,29.73,29.74,374600.0,22.2972,22.3122,22.2972,22.3047,374600.0
2009-12-02 15:00:00,29.74,29.74,29.72,29.73,389000.0,22.3047,22.3047,22.2897,22.2972,389000.0
2009-12-02 15:10:00,29.73,29.74,29.72,29.73,490800.0,22.2972,22.3047,22.2897,22.2972,490800.0
2009-12-02 15:20:00,29.74,29.76,29.72,29.72,1212900.0,22.3047,22.3197,22.2897,22.2897,1212900.0
2009-12-02 15:30:00,29.73,29.73,29.68,29.72,904800.0,22.2972,22.2972,22.2597,22.2897,904800.0
2009-12-02 15:40:00,29.71,29.79,29.71,29.79,1448400.0,22.2822,22.3422,22.2822,22.3422,1448400.0
2009-12-02 15:50:00,29.79,29.82,29.73,29.78,2436900.0,22.3422,22.3647,22.2972,22.3347,2436900.0
2009-12-03 09:30:00,29.84,30.18,29.76,30.14,3790700.0,22.3797,22.6347,22.3197,22.6047,3790700.0
2009-12-03 09:40:00,30.14,30.2,30.11,30.19,2290400.0,22.6047,22.6497,22.5822,22.6422,2290400.0
2009-12-03 09:50:00,30.2,30.2,30.07,30.08,1964100.0,22.6497,22.6497,22.5522,22.5597,1964100.0
2009-12-03 10:00:00,30.08,30.1,29.97,30.08,2617900.0,22.5597,22.5747,22.4772,22.5597,2617900.0
2009-12-03 10:10:00,30.08,30.1,29.99,30.0,2198100.0,22.5597,22.5747,22.4922,22.4997,2198100.0
2009-12-03 10:20:00,30.0,30.0,29.91,29.95,2043600.0,22.4997,22.4997,22.4322,22.4622,2043600.0
2009-12-03 10:30:00,29.95,29.96,29.93,29.93,601000.0,22.4622,22.4697,22.4472,22.4472,601000.0
2009-12-03 10:40:00,29.93,30.06,29.92,30.05,1289000.0,22.4472,22.5447,22.4397,22.5372,1289000.0
2009-12-03 10:50:00,30.04,30.06,29.99,30.02,707800.0,22.5297,22.5447,22.4922,22.5147,707800.0
2009-12-03 11:00:00,30.02,30.03,29.96,29.96,530200.0,22.5147,22.5222,22.4697,22.4697,530200.0
2009-12-03 11:10:00,29.97,29.97,29.94,29.95,819100.0,22.4772,22.4772,22.4547,22.4622,819100.0
2009-12-03 11:20:00,29.96,30.01,29.91,30.0,1389600.0,22.4697,22.5072,22.4322,22.4997,1389600.0
2009-12-03 11:30:00,30.0,30.02,29.95,29.95,661500.0,22.4997,22.5147,22.4622,22.4622,661500.0
2009-12-03 11:40:00,29.95,29.98,29.95,29.95,293800.0,22.4622,22.4847,22.4622,22.4622,293800.0
2009-12-03 11:50:00,29.95,30.0,29.95,29.98,296100.0,22.4622,22.4997,22.4622,22.4847,296100.0
2009-12-03 12:00:00,29.98,30.01,29.96,29.99,547000.0,22.4847,22.5072,22.4697,22.4922,547000.0
2009-12-03 12:10:00,30.0,30.03,29.99,30.02,540600.0,22.4997,22.5222,22.4922,22.5147,540600.0
2009-12-03 12:20:00,30.01,30.03,29.95,29.95,505700.0,22.5072,22.5222,22.4622,22.4622,505700.0
2009-12-03 12:30:00,29.95,29.98,29.95,29.96,571000.0,22.4622,22.4847,22.4622,22.4697,571000.0
2009-12-03 12:40:00,29.95,29.96,29.95,29.95,317100.0,22.4622,22.4697,22.4622,22.4622,317100.0
2009-12-03 12:50:00,29.95,29.99,29.95,29.99,492700.0,22.4622,22.4922,22.4622,22.4922,492700.0
2009-12-03 13:00:00,29.98,30.0,29.96,29.97,369500.0,22.4847,22.4997,22.4697,22.4772,369500.0
2009-12-03 13:10:00,29.96,30.0,29.95,29.99,400500.0,22.4697,22.4997,22.4622,22.4922,400500.0
2009-12-03 13:20:00,30.0,30.01,29.97,29.99,529800.0,22.4997,22.5072,22.4772,22.4922,529800.0
2009-12-03 13:30:00,30.0,30.03,29.98,30.02,485700.0,22.4997,22.5222,22.4847,22.5147,485700.0
2009-12-03 13:40:00,30.02,30.03,30.0,30.01,267400.0,22.5147,22.5222,22.4997,22.5072,267400.0
2009-12-03 13:50:00,30.01,30.01,29.99,30.0,236400.0,22.5072,22.5072,22.4922,22.4997,236400.0
2009-12-03 14:00:00,30.0,30.02,29.99,30.0,437200.0,22.4997,22.5147,22.4922,22.4997,437200.0
2009-12-03 14:10:00,30.0,30.01,29.97,29.99,573100.0,22.4997,22.5072,22.4772,22.4922,573100.0
2009-12-03 14:20:00,29.99,30.01,29.98,29.99,497000.0,22.4922,22.5072,22.4847,22.4922,497000.0
2009-12-03 14:30:00,30.0,30.02,29.99,30.01,449500.0,22.4997,22.5147,22.4922,22.5072,449500.0
2009-12-03 14:40:00,30.02,30.04,30.01,30.02,454300.0,22.5147,22.5297,22.5072,22.5147,454300.0
2009-12-03 14:50:00,30.03,30.05,30.01,30.03,775200.0,22.5222,22.5372,22.5072,22.5222,775200.0
2009-12-03 15:00:00,30.03,30.07,30.03,30.05,1106000.0,22.5222,22.5522,22.5222,22.5372,1106000.0
2009-12-03 15:10:00,30.05,30.08,30.05,30.07,518200.0,22.5372,22.5597,22.5372,22.5522,518200.0
2009-12-03 15:20:00,30.07,30.08,30.0,30.01,937300.0,22.5522,22.5597,22.4997,22.5072,937300.0
2009-12-03 15:30:00,30.0,30.04,30.0,30.0,929600.0,22.4997,22.5297,22.4997,22.4997,929600.0
2009-12-03 15:40:00,30.0,30.01,29.94,29.99,3322400.0,22.4997,22.5072,22.4547,22.4922,3322400.0
2009-12-03 15:50:00,29.98,29.99,29.81,29.84,3704600.0,22.4847,22.4922,22.3572,22.3797,3704600.0
2009-12-04 09:30:00,30.07,30.2,30.0,30.19,3172200.0,22.5522,22.6497,22.4997,22.6422,3172200.0
2009-12-04 09:40:00,30.18,30.25,30.15,30.24,1967900.0,22.6347,22.6872,22.6122,22.6797,1967900.0
2009-12-04 09:50:00,30.25,30.28,30.16,30.27,1914000.0,22.6872,22.7097,22.6197,22.7022,1914000.0
2009-12-04 10:00:00,30.27,30.37,30.27,30.33,2911900.0,22.7022,22.7772,22.7022,22.7472,2911900.0
2009-12-04 10:10:00,30.34,30.37,30.27,30.32,1433600.0,22.7547,22.7772,22.7022,22.7397,1433600.0
2009-12-04 10:20:00,30.32,30.37,30.28,30.33,1031000.0,22.7397,22.7772,22.7097,22.7472,1031000.0
2009-12-04 10:30:00,30.33,30.33,30.25,30.31,1379600.0,22.7472,22.7472,22.6872,22.7322,1379600.0
2009-12-04 10:40:00,30.31,30.32,30.24,30.31,1128900.0,22.7322,22.7397,22.6797,22.7322,1128900.0
2009-12-04 10:50:00,30.31,30.32,30.22,30.24,1243000.0,22.7322,22.7397,22.6647,22.6797,1243000.0
2009-12-04 11:00:00,30.25,30.25,30.12,30.24,2760400.0,22.6872,22.6872,22.5897,22.6797,2760400.0
2009-12-04 11:10:00,30.25,30.27,30.17,30.19,597000.0,22.6872,22.7022,22.6272,22.6422,597000.0
2009-12-04 11:20:00,30.19,30.22,30.05,30.06,1161500.0,22.6422,22.6647,22.5372,22.5447,1161500.0
2009-12-04 11:30:00,30.05,30.1,29.99,30.05,1966500.0,22.5372,22.5747,22.4922,22.5372,1966500.0
2009-12-04 11:40:00,30.05,30.05,29.85,29.92,4266600.0,22.5372,22.5372,22.3872,22.4397,4266600.0
2009-12-04 11:50:00,29.92,30.03,29.85,29.97,2778300.0,22.4397,22.5222,22.3872,22.4772,2778300.0
2009-12-04 12:00:00,29.97,30.01,29.95,29.99,1073800.0,22.4772,22.5072,22.4622,22.4922,1073800.0
2009-12-04 12:10:00,29.99,30.01,29.95,29.96,788400.0,22.4922,22.5072,22.4622,22.4697,788400.0
2009-12-04 12:20:00,29.97,30.07,29.94,30.02,1131800.0,22.4772,22.5522,22.4547,22.5147,1131800.0
2009-12-04 12:30:00,30.02,30.09,30.02,30.02,758400.0,22.5147,22.5672,22.5147,22.5147,758400.0
2009-12-04 12:40:00,30.02,30.05,29.99,30.0,627800.0,22.5147,22.5372,22.4922,22.4997,627800.0
2009-12-04 12:50:00,30.0,30.03,29.95,29.95,879500.0,22.4997,22.5222,22.4622,22.4622,879500.0
2009-12-04 13:00:00,29.95,30.03,29.92,29.96,620600.0,22.4622,22.5222,22.4397,22.4697,620600.0
2009-12-04 13:10:00,29.97,29.97,29.93,29.95,1143600.0,22.4772,22.4772,22.4472,22.4622,1143600.0
2009-12-04 13:20:00,29.95,29.96,29.91,29.93,646500.0,22.4622,22.4697,22.4322,22.4472,646500.0
2009-12-04 13:30:00,29.94,29.97,29.87,29.9,797700.0,22.4547,22.4772,22.4022,22.4247,797700.0
2009-12-04 13:40:00,29.9,29.94,29.89,29.9,498800.0,22.4247,22.4547,22.4172,22.4247,498800.0
2009-12-04 13:50:00,29.91,29.93,29.89,29.9,1140600.0,22.4322,22.4472,22.4172,22.4247,1140600.0
2009-12-04 14:00:00,29.92,29.94,29.89,29.91,851100.0,22.4397,22.4547,22.4172,22.4322,851100.0
2009-12-04 14:10:00,29.91,29.94,29.84,29.84,703400.0,22.4322,22.4547,22.3797,22.3797,703400.0
2009-12-04 14:20:00,29.84,29.92,29.83,29.9,1759500.0,22.3797,22.4397,22.3722,22.4247,1759500.0
2009-12-04 14:30:00,29.9,29.92,29.87,29.9,924900.0,22.4247,22.4397,22.4022,22.4247,924900.0
2009-12-04 14:40:00,29.9,29.9,29.85,29.85,784500.0,22.4247,22.4247,22.3872,22.3872,784500.0
2009-12-04 14:50:00,29.85,29.99,29.84,29.98,1328700.0,22.3872,22.4922,22.3797,22.4847,1328700.0
2009-12-04 15:00:00,29.97,30.0,29.94,29.96,953200.0,22.4772,22.4997,22.4547,22.4697,953200.0
2009-12-04 15:10:00,29.97,30.01,29.96,29.98,736700.0,22.4772,22.5072,22.4697,22.4847,736700.0
2009-12-04 15:20:00,29.98,30.11,29.98,30.01,1615100.0,22.4847,22.5822,22.4847,22.5072,1615100.0
2009-12-04 15:30:00,30.01,30.06,30.0,30.0,1115900.0,22.5072,22.5447,22.4997,22.4997,1115900.0
2009-12-04 15:40:00,30.01,30.07,29.96,30.04,2564300.0,22.5072,22.5522,22.4697,22.5297,2564300.0
2009-12-04 15:50:00,30.03,30.04,29.96,29.99,1891800.0,22.5222,22.5297,22.4697,22.4922,1891800.0
2009-12-07 09:30:00,29.77,30.08,29.7,30.06,2421500.0,22.3272,22.5597,22.2747,22.5447,2421500.0
2009-12-07 09:40:00,30.06,30.07,29.91,30.0,2307100.0,22.5447,22.5522,22.4322,22.4997,2307100.0
2009-12-07 09:50:00,30.0,30.0,29.93,29.95,813800.0,22.4997,22.4997,22.4472,22.4622,813800.0
2009-12-07 10:00:00,29.95,29.98,29.86,29.88,1788300.0,22.4622,22.4847,22.3947,22.4097,1788300.0
2009-12-07 10:10:00,29.87,29.93,29.86,29.89,808200.0,22.4022,22.4472,22.3947,22.4172,808200.0
2009-12-07 10:20:00,29.88,29.89,29.84,29.86,1205600.0,22.4097,22.4172,22.3797,22.3947,1205600.0
2009-12-07 10:30:00,29.87,29.9,29.84,29.86,1065300.0,22.4022,22.4247,22.3797,22.3947,1065300.0
2009-12-07 10:40:00,29.86,29.89,29.83,29.87,833900.0,22.3947,22.4172,22.3722,22.4022,833900.0
2009-12-07 10:50:00,29.88,29.9,29.87,29.87,573800.0,22.4097,22.4247,22.4022,22.4022,573800.0
2009-12-07 11:00:00,29.87,29.88,29.84,29.86,509600.0,22.4022,22.4097,22.3797,22.3947,509600.0
2009-12-07 11:10:00,29.85,29.89,29.85,29.89,595600.0,22.3872,22.4172,22.3872,22.4172,595600.0
2009-12-07 11:20:00,29.89,29.92,29.88,29.89,554800.0,22.4172,22.4397,22.4097,22.4172,554800.0
2009-12-07 11:30:00,29.89,29.91,29.85,29.87,791800.0,22.4172,22.4322,22.3872,22.4022,791800.0
2009-12-07 11:40:00,29.86,29.91,29.86,29.9,901100.0,22.3947,22.4322,22.3947,22.4247,901100.0
2009-12-07 11:50:00,29.9,29.9,29.86,29.86,558700.0,22.4247,22.4247,22.3947,22.3947,558700.0
2009-12-07 12:00:00,29.87,29.87,29.85,29.87,335800.0,22.4022,22.4022,22.3872,22.4022,335800.0
2009-12-07 12:10:00,29.87,29.87,29.85,29.86,294600.0,22.4022,22.4022,22.3872,22.3947,294600.0
2009-12-07 12:20:00,29.87,29.87,29.85,29.85,684900.0,22.4022,22.4022,22.3872,22.3872,684900.0
2009-12-07 12:30:00,29.85,29.93,29.85,29.91,768100.0,22.3872,22.4472,22.3872,22.4322,768100.0
2009-12-07 12:40:00,29.91,29.93,29.86,29.88,764500.0,22.4322,22.4472,22.3947,22.4097,764500.0
2009-12-07 12:50:00,29.89,29.9,29.88,29.88,596800.0,22.4172,22.4247,22.4097,22.4097,596800.0
2009-12-07 13:00:00,29.88,29.89,29.86,29.86,397800.0,22.4097,22.4172,22.3947,22.3947,397800.0
2009-12-07 13:10:00,29.86,29.88,29.86,29.86,493500.0,22.3947,22.4097,22.3947,22.3947,493500.0
2009-12-07 13:20:00,29.86,29.87,29.82,29.84,461000.0,22.3947,22.4022,22.3647,22.3797,461000.0
2009-12-07 13:30:00,29.84,29.85,29.81,29.84,786000.0,22.3797,22.3872,22.3572,22.3797,786000.0
2009-12-07 13:40:00,29.84,29.85,29.78,29.84,1153700.0,22.3797,22.3872,22.3347,22.3797,1153700.0
2009-12-07 13:50:00,29.83,29.88,29.83,29.86,616000.0,22.3722,22.4097,22.3722,22.3947,616000.0
2009-12-07 14:00:00,29.85,29.88,29.85,29.86,254300.0,22.3872,22.4097,22.3872,22.3947,254300.0
2009-12-07 14:10:00,29.85,29.87,29.83,29.83,418500.0,22.3872,22.4022,22.3722,22.3722,418500.0
2009-12-07 14:20:00,29.83,29.85,29.82,29.82,781100.0,22.3722,22.3872,22.3647,22.3647,781100.0
2009-12-07 14:30:00,29.82,29.83,29.73,29.76,1531300.0,22.3647,22.3722,22.2972,22.3197,1531300.0
2009-12-07 14:40:00,29.76,29.79,29.7,29.72,1046200.0,22.3197,22.3422,22.2747,22.2897,1046200.0
2009-12-07 14:50:00,29.73,29.77,29.68,29.7,1061400.0,22.2972,22.3272,22.2597,22.2747,1061400.0
2009-12-07 15:00:00,29.7,29.78,29.68,29.77,1168900.0,22.2747,22.3347,22.2597,22.3272,1168900.0
2009-12-07 15:10:00,29.78,29.81,29.77,29.78,842400.0,22.3347,22.3572,22.3272,22.3347,842400.0
2009-12-07 15:20:00,29.78,29.81,29.76,29.78,737000.0,22.3347,22.3572,22.3197,22.3347,737000.0
2009-12-07 15:30:00,29.79,29.82,29.78,29.8,765000.0,22.3422,22.3647,22.3347,22.3497,765000.0
2009-12-07 15:40:00,29.8,29.81,29.75,29.75,1305400.0,22.3497,22.3572,22.3122,22.3122,1305400.0
2009-12-07 15:50:00,29.75,29.8,29.75,29.8,1924200.0,22.3122,22.3497,22.3122,22.3497,1924200.0
2009-12-08 09:30:00,29.52,29.61,29.38,29.52,3942500.0,22.1397,22.2072,22.0347,22.1397,3942500.0
2009-12-08 09:40:00,29.51,29.53,29.4,29.48,1663000.0,22.1322,22.1472,22.0497,22.1097,1663000.0
2009-12-08 09:50:00,29.49,29.55,29.46,29.52,2014200.0,22.1172,22.1622,22.0947,22.1397,2014200.0
2009-12-08 10:00:00,29.51,29.66,29.49,29.6,1579500.0,22.1322,22.2447,22.1172,22.1997,1579500.0
2009-12-08 10:10:00,29.6,29.71,29.6,29.71,1380100.0,22.1997,22.2822,22.1997,22.2822,1380100.0
2009-12-08 10:20:00,29.7,29.74,29.63,29.64,1153400.0,22.2747,22.3047,22.2222,22.2297,1153400.0
2009-12-08 10:30:00,29.64,29.66,29.59,29.6,609000.0,22.2297,22.2447,22.1922,22.1997,609000.0
2009-12-08 10:40:00,29.6,29.62,29.51,29.51,889300.0,22.1997,22.2147,22.1322,22.1322,889300.0
2009-12-08 10:50:00,29.51,29.55,29.48,29.54,1179000.0,22.1322,22.1622,22.1097,22.1547,1179000.0
2009-12-08 11:00:00,29.55,29.59,29.52,29.57,651100.0,22.1622,22.1922,22.1397,22.1772,651100.0
2009-12-08 11:10:00,29.57,29.65,29.56,29.57,851200.0,22.1772,22.2372,22.1697,22.1772,851200.0
2009-12-08 11:20:00,29.56,29.62,29.56,29.61,448600.0,22.1697,22.2147,22.1697,22.2072,448600.0
2009-12-08 11:30:00,29.61,29.63,29.58,29.6,400800.0,22.2072,22.2222,22.1847,22.1997,400800.0
2009-12-08 11:40:00,29.61,29.64,29.6,29.63,587300.0,22.2072,22.2297,22.1997,22.2222,587300.0
2009-12-08 11:50:00,29.64,29.68,29.61,29.62,646700.0,22.2297,22.2597,22.2072,22.2147,646700.0
2009-12-08 12:00:00,29.62,29.63,29.61,29.61,230400.0,22.2147,22.2222,22.2072,22.2072,230400.0
2009-12-08 12:10:00,29.62,29.62,29.6,29.6,554900.0,22.2147,22.2147,22.1997,22.1997,554900.0
2009-12-08 12:20:00,29.61,29.61,29.6,29.61,451600.0,22.2072,22.2072,22.1997,22.2072,451600.0
2009-12-08 12:30:00,29.6,29.64,29.6,29.63,418300.0,22.1997,22.2297,22.1997,22.2222,418300.0
2009-12-08 12:40:00,29.62,29.65,29.6,29.63,445800.0,22.2147,22.2372,22.1997,22.2222,445800.0
2009-12-08 12:50:00,29.64,29.64,29.6,29.64,343300.0,22.2297,22.2297,22.1997,22.2297,343300.0
2009-12-08 13:00:00,29.64,29.64,29.61,29.61,311400.0,22.2297,22.2297,22.2072,22.2072,311400.0
2009-12-08 13:10:00,29.61,29.62,29.55,29.56,422900.0,22.2072,22.2147,22.1622,22.1697,422900.0
2009-12-08 13:20:00,29.57,29.57,29.55,29.55,328900.0,22.1772,22.1772,22.1622,22.1622,328900.0
2009-12-08 13:30:00,29.55,29.57,29.55,29.55,309800.0,22.1622,22.1772,22.1622,22.1622,309800.0
2009-12-08 13:40:00,29.55,29.59,29.55,29.57,701300.0,22.1622,22.1922,22.1622,22.1772,701300.0
2009-12-08 13:50:00,29.58,29.58,29.55,29.57,535900.0,22.1847,22.1847,22.1622,22.1772,535900.0
2009-12-08 14:00:00,29.57,29.57,29.55,29.56,219400.0,22.1772,22.1772,22.1622,22.1697,219400.0
2009-12-08 14:10:00,29.56,29.58,29.55,29.56,361000.0,22.1697,22.1847,22.1622,22.1697,361000.0
2009-12-08 14:20:00,29.55,29.57,29.54,29.55,878000.0,22.1622,22.1772,22.1547,22.1622,878000.0
2009-12-08 14:30:00,29.55,29.58,29.53,29.54,573800.0,22.1622,22.1847,22.1472,22.1547,573800.0
2009-12-08 14:40:00,29.54,29.58,29.53,29.54,683200.0,22.1547,22.1847,22.1472,22.1547,683200.0
2009-12-08 14:50:00,29.55,29.58,29.53,29.57,1298100.0,22.1622,22.1847,22.1472,22.1772,1298100.0
2009-12-08 15:00:00,29.56,29.62,29.56,29.61,666900.0,22.1697,22.2147,22.1697,22.2072,666900.0
2009-12-08 15:10:00,29.61,29.64,29.59,29.63,499200.0,22.2072,22.2297,22.1922,22.2222,499200.0
2009-12-08 15:20:00,29.63,29.67,29.63,29.66,700400.0,22.2222,22.2522,22.2222,22.2447,700400.0
2009-12-08 15:30:00,29.65,29.69,29.64,29.64,1057200.0,22.2372,22.2672,22.2297,22.2297,1057200.0
2009-12-08 15:40:00,29.64,29.68,29.64,29.68,956600.0,22.2297,22.2597,22.2297,22.2597,956600.0
2009-12-08 15:50:00,29.68,29.68,29.57,29.57,3361000.0,22.2597,22.2597,22.1772,22.1772,3361000.0
2009-12-09 09:30:00,29.46,29.48,29.25,29.4,3138800.0,22.0947,22.1097,21.9372,22.0497,3138800.0
2009-12-09 09:40:00,29.4,29.41,29.3,29.32,2192600.0,22.0497,22.0572,21.9747,21.9897,2192600.0
2009-12-09 09:50:00,29.31,29.45,29.31,29.43,1971300.0,21.9822,22.0872,21.9822,22.0722,1971300.0
2009-12-09 10:00:00,29.43,29.45,29.38,29.38,879200.0,22.0722,22.0872,22.0347,22.0347,879200.0
2009-12-09 10:10:00,29.39,29.4,29.35,29.4,1242200.0,22.0422,22.0497,22.0122,22.0497,1242200.0
2009-12-09 10:20:00,29.39,29.44,29.38,29.44,525200.0,22.0422,22.0797,22.0347,22.0797,525200.0
2009-12-09 10:30:00,29.43,29.55,29.41,29.54,2332000.0,22.0722,22.1622,22.0572,22.1547,2332000.0
2009-12-09 10:40:00,29.54,29.71,29.5,29.68,2167600.0,22.1547,22.2822,22.1247,22.2597,2167600.0
2009-12-09 10:50:00,29.68,29.77,29.67,29.75,1350600.0,22.2597,22.3272,22.2522,22.3122,1350600.0
2009-12-09 11:00:00,29.75,29.79,29.73,29.78,1304000.0,22.3122,22.3422,22.2972,22.3347,1304000.0
2009-12-09 11:10:00,29.77,29.81,29.75,29.77,922800.0,22.3272,22.3572,22.3122,22.3272,922800.0
2009-12-09 11:20:00,29.77,29.77,29.67,29.69,2197000.0,22.3272,22.3272,22.2522,22.2672,2197000.0
2009-12-09 11:30:00,29.7,29.7,29.63,29.65,507000.0,22.2747,22.2747,22.2222,22.2372,507000.0
2009-12-09 11:40:00,29.65,29.67,29.63,29.64,330700.0,22.2372,22.2522,22.2222,22.2297,330700.0
2009-12-09 11:50:00,29.64,29.68,29.63,29.65,481700.0,22.2297,22.2597,22.2222,22.2372,481700.0
2009-12-09 12:00:00,29.65,29.67,29.63,29.67,558300.0,22.2372,22.2522,22.2222,22.2522,558300.0
2009-12-09 12:10:00,29.67,29.7,29.64,29.65,803900.0,22.2522,22.2747,22.2297,22.2372,803900.0
2009-12-09 12:20:00,29.65,29.66,29.58,29.59,795200.0,22.2372,22.2447,22.1847,22.1922,795200.0
2009-12-09 12:30:00,29.59,29.61,29.56,29.58,732000.0,22.1922,22.2072,22.1697,22.1847,732000.0
2009-12-09 12:40:00,29.58,29.61,29.57,29.59,429500.0,22.1847,22.2072,22.1772,22.1922,429500.0
2009-12-09 12:50:00,29.59,29.66,29.58,29.64,387600.0,22.1922,22.2447,22.1847,22.2297,387600.0
2009-12-09 13:00:00,29.64,29.64,29.6,29.63,949600.0,22.2297,22.2297,22.1997,22.2222,949600.0
2009-12-09 13:10:00,29.63,29.75,29.61,29.61,193400.0,22.2222,22.3122,22.2072,22.2072,193400.0
2009-12-09 13:20:00,29.61,29.65,29.6,29.64,561500.0,22.2072,22.2372,22.1997,22.2297,561500.0
2009-12-09 13:30:00,29.64,29.65,29.6,29.6,275600.0,22.2297,22.2372,22.1997,22.1997,275600.0
2009-12-09 13:40:00,29.61,29.62,29.56,29.61,683300.0,22.2072,22.2147,22.1697,22.2072,683300.0
2009-12-09 13:50:00,29.61,29.64,29.6,29.61,476400.0,22.2072,22.2297,22.1997,22.2072,476400.0
2009-12-09 14:00:00,29.61,29.67,29.6,29.67,603900.0,22.2072,22.2522,22.1997,22.2522,603900.0
2009-12-09 14:10:00,29.67,29.67,29.64,29.65,475400.0,22.2522,22.2522,22.2297,22.2372,475400.0
2009-12-09 14:20:00,29.65,29.67,29.63,29.63,466700.0,22.2372,22.2522,22.2222,22.2222,466700.0
2009-12-09 14:30:00,29.63,29.68,29.63,29.66,717300.0,22.2222,22.2597,22.2222,22.2447,717300.0
2009-12-09 14:40:00,29.65,29.66,29.63,29.63,301500.0,22.2372,22.2447,22.2222,22.2222,301500.0
2009-12-09 14:50:00,29.63,29.65,29.61,29.64,895600.0,22.2222,22.2372,22.2072,22.2297,895600.0
2009-12-09 15:00:00,29.64,29.74,29.64,29.72,1185400.0,22.2297,22.3047,22.2297,22.2897,1185400.0
2009-12-09 15:10:00,29.73,29.77,29.72,29.72,1393300.0,22.2972,22.3272,22.2897,22.2897,1393300.0
2009-12-09 15:20:00,29.73,29.77,29.72,29.72,688500.0,22.2972,22.3272,22.2897,22.2897,688500.0
2009-12-09 15:30:00,29.73,29.76,29.71,29.72,1280600.0,22.2972,22.3197,22.2822,22.2897,1280600.0
2009-12-09 15:40:00,29.72,29.8,29.72,29.8,969700.0,22.2897,22.3497,22.2897,22.3497,969700.0
2009-12-09 15:50:00,29.8,29.8,29.71,29.71,3636500.0,22.3497,22.3497,22.2822,22.2822,3636500.0
2009-12-10 09:30:00,29.7,29.89,29.66,29.87,2142100.0,22.2747,22.4172,22.2447,22.4022,2142100.0
2009-12-10 09:40:00,29.87,29.9,29.84,29.87,2111100.0,22.4022,22.4247,22.3797,22.4022,2111100.0
2009-12-10 09:50:00,29.86,29.88,29.75,29.77,1604800.0,22.3947,22.4097,22.3122,22.3272,1604800.0
2009-12-10 10:00:00,29.77,29.87,29.76,29.84,1665800.0,22.3272,22.4022,22.3197,22.3797,1665800.0
2009-12-10 10:10:00,29.84,29.85,29.8,29.81,836900.0,22.3797,22.3872,22.3497,22.3572,836900.0
2009-12-10 10:20:00,29.81,29.91,29.8,29.89,1384900.0,22.3572,22.4322,22.3497,22.4172,1384900.0
2009-12-10 10:30:00,29.9,29.92,29.87,29.87,763300.0,22.4247,22.4397,22.4022,22.4022,763300.0
2009-12-10 10:40:00,29.87,29.89,29.85,29.87,663600.0,22.4022,22.4172,22.3872,22.4022,663600.0
2009-12-10 10:50:00,29.87,29.89,29.85,29.86,497200.0,22.4022,22.4172,22.3872,22.3947,497200.0
2009-12-10 11:00:00,29.86,29.86,29.85,29.85,632700.0,22.3947,22.3947,22.3872,22.3872,632700.0
2009-12-10 11:10:00,29.86,29.92,29.84,29.89,1056900.0,22.3947,22.4397,22.3797,22.4172,1056900.0
2009-12-10 11:20:00,29.89,29.92,29.87,29.91,542000.0,22.4172,22.4397,22.4022,22.4322,542000.0
2009-12-10 11:30:00,29.92,29.94,29.89,29.9,871000.0,22.4397,22.4547,22.4172,22.4247,871000.0
2009-12-10 11:40:00,29.9,29.92,29.9,29.91,474900.0,22.4247,22.4397,22.4247,22.4322,474900.0
2009-12-10 11:50:00,29.91,29.92,29.9,29.92,229000.0,22.4322,22.4397,22.4247,22.4397,229000.0
2009-12-10 12:00:00,29.91,29.91,29.86,29.87,601500.0,22.4322,22.4322,22.3947,22.4022,601500.0
2009-12-10 12:10:00,29.86,29.88,29.85,29.87,770200.0,22.3947,22.4097,22.3872,22.4022,770200.0
2009-12-10 12:20:00,29.88,29.88,29.86,29.86,179800.0,22.4097,22.4097,22.3947,22.3947,179800.0
2009-12-10 12:30:00,29.86,29.88,29.84,29.85,864400.0,22.3947,22.4097,22.3797,22.3872,864400.0
2009-12-10 12:40:00,29.85,29.9,29.85,29.89,408900.0,22.3872,22.4247,22.3872,22.4172,408900.0
2009-12-10 12:50:00,29.89,29.92,29.87,29.91,466500.0,22.4172,22.4397,22.4022,22.4322,466500.0
2009-12-10 13:00:00,29.92,29.93,29.82,29.82,2277500.0,22.4397,22.4472,22.3647,22.3647,2277500.0
2009-12-10 13:10:00,29.83,29.85,29.8,29.83,1630800.0,22.3722,22.3872,22.3497,22.3722,1630800.0
2009-12-10 13:20:00,29.83,29.86,29.83,29.85,463600.0,22.3722,22.3947,22.3722,22.3872,463600.0
2009-12-10 13:30:00,29.85,29.87,29.85,29.87,322200.0,22.3872,22.4022,22.3872,22.4022,322200.0
2009-12-10 13:40:00,29.86,29.88,29.85,29.85,586800.0,22.3947,22.4097,22.3872,22.3872,586800.0
2009-12-10 13:50:00,29.85,29.88,29.84,29.87,787200.0,22.3872,22.4097,22.3797,22.4022,787200.0
2009-12-10 14:00:00,29.88,29.9,29.87,29.9,309000.0,22.4097,22.4247,22.4022,22.4247,309000.0
2009-12-10 14:10:00,29.9,29.93,29.88,29.93,411700.0,22.4247,22.4472,22.4097,22.4472,411700.0
2009-12-10 14:20:00,29.92,29.93,29.85,29.92,468700.0,22.4397,22.4472,22.3872,22.4397,468700.0
2009-12-10 14:30:00,29.92,29.93,29.9,29.91,886300.0,22.4397,22.4472,22.4247,22.4322,886300.0
2009-12-10 14:40:00,29.91,29.95,29.83,29.93,800100.0,22.4322,22.4622,22.3722,22.4472,800100.0
2009-12-10 14:50:00,29.93,29.94,29.92,29.92,582800.0,22.4472,22.4547,22.4397,22.4397,582800.0
2009-12-10 15:00:00,29.92,29.94,29.92,29.92,878600.0,22.4397,22.4547,22.4397,22.4397,878600.0
2009-12-10 15:10:00,29.93,29.94,29.91,29.91,664600.0,22.4472,22.4547,22.4322,22.4322,664600.0
2009-12-10 15:20:00,29.91,29.94,29.87,29.9,2720000.0,22.4322,22.4547,22.4022,22.4247,2720000.0
2009-12-10 15:30:00,29.9,29.92,29.89,29.91,927000.0,22.4247,22.4397,22.4172,22.4322,927000.0
2009-12-10 15:40:00,29.91,29.94,29.89,29.93,1026000.0,22.4322,22.4547,22.4172,22.4472,1026000.0
2009-12-10 15:50:00,29.94,29.96,29.86,29.87,4187200.0,22.4547,22.4697,22.3947,22.4022,4187200.0
2009-12-11 09:30:00,29.97,30.0,29.93,29.98,1679500.0,22.4772,22.4997,22.4472,22.4847,1679500.0
2009-12-11 09:40:00,29.99,30.0,29.94,29.96,1674800.0,22.4922,22.4997,22.4547,22.4697,1674800.0
2009-12-11 09:50:00,29.97,30.0,29.93,29.97,2475800.0,22.4772,22.4997,22.4472,22.4772,2475800.0
2009-12-11 10:00:00,29.97,29.99,29.93,29.94,2191800.0,22.4772,22.4922,22.4472,22.4547,2191800.0
2009-12-11 10:10:00,29.94,29.97,29.9,29.92,1296800.0,22.4547,22.4772,22.4247,22.4397,1296800.0
2009-12-11 10:20:00,29.92,30.0,29.87,29.92,1728700.0,22.4397,22.4997,22.4022,22.4397,1728700.0
2009-12-11 10:30:00,29.91,29.96,29.91,29.94,1035300.0,22.4322,22.4697,22.4322,22.4547,1035300.0
2009-12-11 10:40:00,29.94,29.95,29.91,29.94,488400.0,22.4547,22.4622,22.4322,22.4547,488400.0
2009-12-11 10:50:00,29.95,29.97,29.94,29.94,606200.0,22.4622,22.4772,22.4547,22.4547,606200.0
2009-12-11 11:00:00,29.94,29.95,29.91,29.93,774500.0,22.4547,22.4622,22.4322,22.4472,774500.0
2009-12-11 11:10:00,29.93,29.95,29.91,29.91,979800.0,22.4472,22.4622,22.4322,22.4322,979800.0
2009-12-11 11:20:00,29.91,29.92,29.81,29.83,1456400.0,22.4322,22.4397,22.3572,22.3722,1456400.0
2009-12-11 11:30:00,29.82,29.96,29.79,29.89,1241700.0,22.3647,22.4697,22.3422,22.4172,1241700.0
2009-12-11 11:40:00,29.89,29.9,29.84,29.89,757800.0,22.4172,22.4247,22.3797,22.4172,757800.0
2009-12-11 11:50:00,29.88,29.92,29.86,29.87,876900.0,22.4097,22.4397,22.3947,22.4022,876900.0
2009-12-11 12:00:00,29.88,29.88,29.84,29.87,694700.0,22.4097,22.4097,22.3797,22.4022,694700.0
2009-12-11 12:10:00,29.86,29.89,29.85,29.85,825300.0,22.3947,22.4172,22.3872,22.3872,825300.0
2009-12-11 12:20:00,29.85,29.86,29.8,29.82,559900.0,22.3872,22.3947,22.3497,22.3647,559900.0
2009-12-11 12:30:00,29.82,29.87,29.82,29.87,676900.0,22.3647,22.4022,22.3647,22.4022,676900.0
2009-12-11 12:40:00,29.86,29.87,29.83,29.85,373900.0,22.3947,22.4022,22.3722,22.3872,373900.0
2009-12-11 12:50:00,29.84,29.88,29.84,29.86,1076400.0,22.3797,22.4097,22.3797,22.3947,1076400.0
2009-12-11 13:00:00,29.87,29.9,29.86,29.89,712500.0,22.4022,22.4247,22.3947,22.4172,712500.0
2009-12-11 13:10:00,29.9,29.9,29.85,29.86,452800.0,22.4247,22.4247,22.3872,22.3947,452800.0
2009-12-11 13:20:00,29.87,29.87,29.86,29.87,396500.0,22.4022,22.4022,22.3947,22.4022,396500.0
2009-12-11 13:30:00,29.86,29.87,29.85,29.87,405500.0,22.3947,22.4022,22.3872,22.4022,405500.0
2009-12-11 13:40:00,29.86,29.87,29.86,29.86,305100.0,22.3947,22.4022,22.3947,22.3947,305100.0
2009-12-11 13:50:00,29.86,29.87,29.84,29.85,359300.0,22.3947,22.4022,22.3797,22.3872,359300.0
2009-12-11 14:00:00,29.85,29.88,29.83,29.88,760100.0,22.3872,22.4097,22.3722,22.4097,760100.0
2009-12-11 14:10:00,29.88,29.88,29.85,29.86,650000.0,22.4097,22.4097,22.3872,22.3947,650000.0
2009-12-11 14:20:00,29.87,29.87,29.85,29.86,371300.0,22.4022,22.4022,22.3872,22.3947,371300.0
2009-12-11 14:30:00,29.85,29.86,29.82,29.85,571700.0,22.3872,22.3947,22.3647,22.3872,571700.0
2009-12-11 14:40:00,29.85,29.88,29.83,29.87,1603500.0,22.3872,22.4097,22.3722,22.4022,1603500.0
2009-12-11 14:50:00,29.88,29.9,29.84,29.84,2094400.0,22.4097,22.4247,22.3797,22.3797,2094400.0
2009-12-11 15:00:00,29.84,29.86,29.82,29.83,787100.0,22.3797,22.3947,22.3647,22.3722,787100.0
2009-12-11 15:10:00,29.83,29.86,29.82,29.85,764800.0,22.3722,22.3947,22.3647,22.3872,764800.0
2009-12-11 15:20:00,29.84,29.9,29.82,29.9,817700.0,22.3797,22.4247,22.3647,22.4247,817700.0
2009-12-11 15:30:00,29.9,29.9,29.87,29.9,960300.0,22.4247,22.4247,22.4022,22.4247,960300.0
2009-12-11 15:40:00,29.89,29.9,29.81,29.87,2666300.0,22.4172,22.4247,22.3572,22.4022,2666300.0
2009-12-11 15:50:00,29.87,29.88,29.83,29.85,1966400.0,22.4022,22.4097,22.3722,22.3872,1966400.0
2009-12-14 09:30:00,29.9,30.0,29.9,30.0,1655700.0,22.4247,22.4997,22.4247,22.4997,1655700.0
2009-12-14 09:40:00,30.0,30.03,29.98,30.02,1337900.0,22.4997,22.5222,22.4847,22.5147,1337900.0
2009-12-14 09:50:00,30.02,30.09,30.01,30.06,1912400.0,22.5147,22.5672,22.5072,22.5447,1912400.0
2009-12-14 10:00:00,30.05,30.06,29.99,30.01,976200.0,22.5372,22.5447,22.4922,22.5072,976200.0
2009-12-14 10:10:00,30.02,30.06,30.01,30.01,1113800.0,22.5147,22.5447,22.5072,22.5072,1113800.0
2009-12-14 10:20:00,30.01,30.05,29.99,30.04,807700.0,22.5072,22.5372,22.4922,22.5297,807700.0
2009-12-14 10:30:00,30.04,30.07,30.04,30.06,804600.0,22.5297,22.5522,22.5297,22.5447,804600.0
2009-12-14 10:40:00,30.06,30.07,30.04,30.05,652400.0,22.5447,22.5522,22.5297,22.5372,652400.0
2009-12-14 10:50:00,30.06,30.08,30.03,30.07,1187000.0,22.5447,22.5597,22.5222,22.5522,1187000.0
2009-12-14 11:00:00,30.06,30.09,30.03,30.03,1002500.0,22.5447,22.5672,22.5222,22.5222,1002500.0
2009-12-14 11:10:00,30.03,30.04,30.02,30.03,561700.0,22.5222,22.5297,22.5147,22.5222,561700.0
2009-12-14 11:20:00,30.02,30.08,30.02,30.08,845600.0,22.5147,22.5597,22.5147,22.5597,845600.0
2009-12-14 11:30:00,30.08,30.1,30.07,30.1,694300.0,22.5597,22.5747,22.5522,22.5747,694300.0
2009-12-14 11:40:00,30.09,30.1,30.05,30.05,694800.0,22.5672,22.5747,22.5372,22.5372,694800.0
2009-12-14 11:50:00,30.06,30.08,30.04,30.07,942400.0,22.5447,22.5597,22.5297,22.5522,942400.0
2009-12-14 12:00:00,30.06,30.07,30.05,30.07,347500.0,22.5447,22.5522,22.5372,22.5522,347500.0
2009-12-14 12:10:00,30.07,30.07,30.05,30.07,570000.0,22.5522,22.5522,22.5372,22.5522,570000.0
2009-12-14 12:20:00,30.07,30.08,30.05,30.07,537500.0,22.5522,22.5597,22.5372,22.5522,537500.0
2009-12-14 12:30:00,30.08,30.08,30.07,30.08,289200.0,22.5597,22.5597,22.5522,22.5597,289200.0
2009-12-14 12:40:00,30.07,30.1,30.07,30.08,498800.0,22.5522,22.5747,22.5522,22.5597,498800.0
2009-12-14 12:50:00,30.08,30.09,30.05,30.05,1062700.0,22.5597,22.5672,22.5372,22.5372,1062700.0
2009-12-14 13:00:00,30.05,30.07,30.04,30.06,918400.0,22.5372,22.5522,22.5297,22.5447,918400.0
2009-12-14 13:10:00,30.06,30.07,30.06,30.06,378200.0,22.5447,22.5522,22.5447,22.5447,378200.0
2009-12-14 13:20:00,30.06,30.07,30.06,30.07,179500.0,22.5447,22.5522,22.5447,22.5522,179500.0
2009-12-14 13:30:00,30.07,30.07,30.04,30.06,743500.0,22.5522,22.5522,22.5297,22.5447,743500.0
2009-12-14 13:40:00,30.06,30.09,30.05,30.09,630700.0,22.5447,22.5672,22.5372,22.5672,630700.0
2009-12-14 13:50:00,30.08,30.1,30.08,30.1,584600.0,22.5597,22.5747,22.5597,22.5747,584600.0
2009-12-14 14:00:00,30.1,30.1,30.09,30.09,331100.0,22.5747,22.5747,22.5672,22.5672,331100.0
2009-12-14 14:10:00,30.1,30.1,30.09,30.09,204000.0,22.5747,22.5747,22.5672,22.5672,204000.0
2009-12-14 14:20:00,30.09,30.1,30.08,30.08,1079600.0,22.5672,22.5747,22.5597,22.5597,1079600.0
2009-12-14 14:30:00,30.09,30.15,30.08,30.15,993300.0,22.5672,22.6122,22.5597,22.6122,993300.0
2009-12-14 14:40:00,30.14,30.15,30.11,30.13,625900.0,22.6047,22.6122,22.5822,22.5972,625900.0
2009-12-14 14:50:00,30.12,30.14,30.12,30.13,560200.0,22.5897,22.6047,22.5897,22.5972,560200.0
2009-12-14 15:00:00,30.13,30.13,30.11,30.13,487800.0,22.5972,22.5972,22.5822,22.5972,487800.0
2009-12-14 15:10:00,30.13,30.13,30.1,30.11,862100.0,22.5972,22.5972,22.5747,22.5822,862100.0
2009-12-14 15:20:00,30.11,30.12,30.09,30.11,776700.0,22.5822,22.5897,22.5672,22.5822,776700.0
2009-12-14 15:30:00,30.1,30.16,30.1,30.16,907400.0,22.5747,22.6197,22.5747,22.6197,907400.0
2009-12-14 15:40:00,30.15,30.16,30.15,30.15,753300.0,22.6122,22.6197,22.6122,22.6122,753300.0
2009-12-14 15:50:00,30.15,30.16,30.12,30.12,2191900.0,22.6122,22.6197,22.5897,22.5897,2191900.0
2009-12-15 09:30:00,29.89,30.0,29.88,29.95,1858800.0,22.4172,22.4997,22.4097,22.4622,1858800.0
2009-12-15 09:40:00,29.94,29.95,29.91,29.92,935000.0,22.4547,22.4622,22.4322,22.4397,935000.0
2009-12-15 09:50:00,29.93,30.01,29.89,30.0,1260000.0,22.4472,22.5072,22.4172,22.4997,1260000.0
2009-12-15 10:00:00,30.01,30.06,30.0,30.06,860700.0,22.5072,22.5447,22.4997,22.5447,860700.0
2009-12-15 10:10:00,30.06,30.11,30.05,30.09,1280700.0,22.5447,22.5822,22.5372,22.5672,1280700.0
2009-12-15 10:20:00,30.08,30.16,30.07,30.14,1273400.0,22.5597,22.6197,22.5522,22.6047,1273400.0
2009-12-15 10:30:00,30.14,30.15,30.08,30.09,1086600.0,22.6047,22.6122,22.5597,22.5672,1086600.0
2009-12-15 10:40:00,30.09,30.13,30.08,30.12,1194800.0,22.5672,22.5972,22.5597,22.5897,1194800.0
2009-12-15 10:50:00,30.12,30.2,30.11,30.18,1843700.0,22.5897,22.6497,22.5822,22.6347,1843700.0
2009-12-15 11:00:00,30.19,30.2,30.17,30.18,682200.0,22.6422,22.6497,22.6272,22.6347,682200.0
2009-12-15 11:10:00,30.18,30.19,30.17,30.18,784600.0,22.6347,22.6422,22.6272,22.6347,784600.0
2009-12-15 11:20:00,30.18,30.19,30.18,30.18,313600.0,22.6347,22.6422,22.6347,22.6347,313600.0
2009-12-15 11:30:00,30.19,30.19,30.18,30.18,306600.0,22.6422,22.6422,22.6347,22.6347,306600.0
2009-12-15 11:40:00,30.18,30.21,30.18,30.2,1201600.0,22.6347,22.6572,22.6347,22.6497,1201600.0
2009-12-15 11:50:00,30.2,30.2,30.19,30.2,403300.0,22.6497,22.6497,22.6422,22.6497,403300.0
2009-12-15 12:00:00,30.19,30.2,30.15,30.16,793400.0,22.6422,22.6497,22.6122,22.6197,793400.0
2009-12-15 12:10:00,30.16,30.18,30.1,30.1,771600.0,22.6197,22.6347,22.5747,22.5747,771600.0
2009-12-15 12:20:00,30.1,30.11,30.08,30.1,1187800.0,22.5747,22.5822,22.5597,22.5747,1187800.0
2009-12-15 12:30:00,30.1,30.11,30.1,30.1,732300.0,22.5747,22.5822,22.5747,22.5747,732300.0
2009-12-15 12:40:00,30.11,30.11,30.07,30.09,1064100.0,22.5822,22.5822,22.5522,22.5672,1064100.0
2009-12-15 12:50:00,30.08,30.1,30.07,30.1,515400.0,22.5597,22.5747,22.5522,22.5747,515400.0
2009-12-15 13:00:00,30.09,30.17,30.07,30.17,548900.0,22.5672,22.6272,22.5522,22.6272,548900.0
2009-12-15 13:10:00,30.17,30.18,30.11,30.12,546500.0,22.6272,22.6347,22.5822,22.5897,546500.0
2009-12-15 13:20:00,30.12,30.13,30.07,30.08,515000.0,22.5897,22.5972,22.5522,22.5597,515000.0
2009-12-15 13:30:00,30.08,30.12,30.08,30.08,501100.0,22.5597,22.5897,22.5597,22.5597,501100.0
2009-12-15 13:40:00,30.08,30.1,30.07,30.09,730600.0,22.5597,22.5747,22.5522,22.5672,730600.0
2009-12-15 13:50:00,30.09,30.11,30.08,30.08,486700.0,22.5672,22.5822,22.5597,22.5597,486700.0
2009-12-15 14:00:00,30.08,30.1,30.07,30.08,558400.0,22.5597,22.5747,22.5522,22.5597,558400.0
2009-12-15 14:10:00,30.08,30.09,30.06,30.07,656100.0,22.5597,22.5672,22.5447,22.5522,656100.0
2009-12-15 14:20:00,30.08,30.09,30.07,30.08,414100.0,22.5597,22.5672,22.5522,22.5597,414100.0
2009-12-15 14:30:00,30.08,30.12,30.07,30.11,1079900.0,22.5597,22.5897,22.5522,22.5822,1079900.0
2009-12-15 14:40:00,30.11,30.15,30.11,30.15,443300.0,22.5822,22.6122,22.5822,22.6122,443300.0
2009-12-15 14:50:00,30.15,30.15,30.12,30.15,1330700.0,22.6122,22.6122,22.5897,22.6122,1330700.0
2009-12-15 15:00:00,30.14,30.16,30.13,30.14,1303900.0,22.6047,22.6197,22.5972,22.6047,1303900.0
2009-12-15 15:10:00,30.13,30.14,30.08,30.09,2810200.0,22.5972,22.6047,22.5597,22.5672,2810200.0
2009-12-15 15:20:00,30.08,30.11,30.03,30.04,2823700.0,22.5597,22.5822,22.5222,22.5297,2823700.0
2009-12-15 15:30:00,30.04,30.07,30.02,30.07,2084400.0,22.5297,22.5522,22.5147,22.5522,2084400.0
2009-12-15 15:40:00,30.07,30.08,29.98,30.04,2259300.0,22.5522,22.5597,22.4847,22.5297,2259300.0
2009-12-15 15:50:00,30.03,30.04,29.99,30.01,2501500.0,22.5222,22.5297,22.4922,22.5072,2501500.0
2009-12-16 09:30:00,30.09,30.2,30.04,30.2,1401000.0,22.5672,22.6497,22.5297,22.6497,1401000.0
2009-12-16 09:40:00,30.19,30.28,30.17,30.26,1540700.0,22.6422,22.7097,22.6272,22.6947,1540700.0
2009-12-16 09:50:00,30.27,30.35,30.26,30.28,2234100.0,22.7022,22.7622,22.6947,22.7097,2234100.0
2009-12-16 10:00:00,30.31,30.37,30.31,30.32,1527700.0,22.7322,22.7772,22.7322,22.7397,1527700.0
2009-12-16 10:10:00,30.33,30.33,30.29,30.3,1107100.0,22.7472,22.7472,22.7172,22.7247,1107100.0
2009-12-16 10:20:00,30.3,30.35,30.29,30.34,971200.0,22.7247,22.7622,22.7172,22.7547,971200.0
2009-12-16 10:30:00,30.34,30.35,30.3,30.3,1435800.0,22.7547,22.7622,22.7247,22.7247,1435800.0
2009-12-16 10:40:00,30.31,30.32,30.3,30.31,511000.0,22.7322,22.7397,22.7247,22.7322,511000.0
2009-12-16 10:50:00,30.3,30.35,30.3,30.33,1187000.0,22.7247,22.7622,22.7247,22.7472,1187000.0
2009-12-16 11:00:00,30.33,30.36,30.33,30.34,978000.0,22.7472,22.7697,22.7472,22.7547,978000.0
2009-12-16 11:10:00,30.34,30.36,30.3,30.35,1271100.0,22.7547,22.7697,22.7247,22.7622,1271100.0
2009-12-16 11:20:00,30.36,30.41,30.35,30.4,1109900.0,22.7697,22.8072,22.7622,22.7997,1109900.0
2009-12-16 11:30:00,30.41,30.41,30.36,30.38,1003900.0,22.8072,22.8072,22.7697,22.7847,1003900.0
2009-12-16 11:40:00,30.38,30.4,30.37,30.37,610100.0,22.7847,22.7997,22.7772,22.7772,610100.0
2009-12-16 11:50:00,30.38,30.38,30.36,30.37,694700.0,22.7847,22.7847,22.7697,22.7772,694700.0
2009-12-16 12:00:00,30.37,30.39,30.36,30.37,444000.0,22.7772,22.7922,22.7697,22.7772,444000.0
2009-12-16 12:10:00,30.38,30.4,30.36,30.37,1122400.0,22.7847,22.7997,22.7697,22.7772,1122400.0
2009-12-16 12:20:00,30.37,30.39,30.31,30.33,1146300.0,22.7772,22.7922,22.7322,22.7472,1146300.0
2009-12-16 12:30:00,30.33,30.34,30.32,30.33,366400.0,22.7472,22.7547,22.7397,22.7472,366400.0
2009-12-16 12:40:00,30.34,30.36,30.33,30.35,306100.0,22.7547,22.7697,22.7472,22.7622,306100.0
2009-12-16 12:50:00,30.35,30.37,30.35,30.36,369100.0,22.7622,22.7772,22.7622,22.7697,369100.0
2009-12-16 13:00:00,30.37,30.37,30.36,30.36,386000.0,22.7772,22.7772,22.7697,22.7697,386000.0
2009-12-16 13:10:00,30.36,30.37,30.34,30.37,1209300.0,22.7697,22.7772,22.7547,22.7772,1209300.0
2009-12-16 13:20:00,30.37,30.38,30.35,30.35,783900.0,22.7772,22.7847,22.7622,22.7622,783900.0
2009-12-16 13:30:00,30.35,30.36,30.35,30.35,352300.0,22.7622,22.7697,22.7622,22.7622,352300.0
2009-12-16 13:40:00,30.36,30.37,30.31,30.33,1691200.0,22.7697,22.7772,22.7322,22.7472,1691200.0
2009-12-16 13:50:00,30.33,30.34,30.32,30.32,1316500.0,22.7472,22.7547,22.7397,22.7397,1316500.0
2009-12-16 14:00:00,30.33,30.33,30.3,30.31,724300.0,22.7472,22.7472,22.7247,22.7322,724300.0
2009-12-16 14:10:00,30.31,30.34,30.28,30.31,1569100.0,22.7322,22.7547,22.7097,22.7322,1569100.0
2009-12-16 14:20:00,30.31,30.35,30.29,30.33,1588300.0,22.7322,22.7622,22.7172,22.7472,1588300.0
2009-12-16 14:30:00,30.33,30.34,30.29,30.31,631200.0,22.7472,22.7547,22.7172,22.7322,631200.0
2009-12-16 14:40:00,30.31,30.34,30.28,30.28,1876600.0,22.7322,22.7547,22.7097,22.7097,1876600.0
2009-12-16 14:50:00,30.28,30.28,30.17,30.18,1828100.0,22.7097,22.7097,22.6272,22.6347,1828100.0
2009-12-16 15:00:00,30.18,30.22,30.18,30.2,1858400.0,22.6347,22.6647,22.6347,22.6497,1858400.0
2009-12-16 15:10:00,30.19,30.27,30.19,30.27,695200.0,22.6422,22.7022,22.6422,22.7022,695200.0
2009-12-16 15:20:00,30.26,30.29,30.2,30.2,1285500.0,22.6947,22.7172,22.6497,22.6497,1285500.0
2009-12-16 15:30:00,30.2,30.22,30.2,30.2,753200.0,22.6497,22.6647,22.6497,22.6497,753200.0
2009-12-16 15:40:00,30.21,30.21,30.17,30.21,1563500.0,22.6572,22.6572,22.6272,22.6572,1563500.0
2009-12-16 15:50:00,30.21,30.22,30.09,30.09,4319300.0,22.6572,22.6647,22.5672,22.5672,4319300.0
2009-12-17 09:30:00,29.96,29.96,29.84,29.9,2543400.0,22.4697,22.4697,22.3797,22.4247,2543400.0
2009-12-17 09:40:00,29.9,29.95,29.89,29.91,1484900.0,22.4247,22.4622,22.4172,22.4322,1484900.0
2009-12-17 09:50:00,29.91,29.92,29.78,29.78,1924300.0,22.4322,22.4397,22.3347,22.3347,1924300.0
2009-12-17 10:00:00,29.78,29.86,29.7,29.75,2441300.0,22.3347,22.3947,22.2747,22.3122,2441300.0
2009-12-17 10:10:00,29.75,29.78,29.75,29.76,1065600.0,22.3122,22.3347,22.3122,22.3197,1065600.0
2009-12-17 10:20:00,29.76,29.82,29.75,29.78,1054700.0,22.3197,22.3647,22.3122,22.3347,1054700.0
2009-12-17 10:30:00,29.79,29.79,29.71,29.72,1286900.0,22.3422,22.3422,22.2822,22.2897,1286900.0
2009-12-17 10:40:00,29.73,29.74,29.71,29.72,982900.0,22.2972,22.3047,22.2822,22.2897,982900.0
2009-12-17 10:50:00,29.71,29.77,29.7,29.76,1054200.0,22.2822,22.3272,22.2747,22.3197,1054200.0
2009-12-17 11:00:00,29.77,29.79,29.73,29.74,857200.0,22.3272,22.3422,22.2972,22.3047,857200.0
2009-12-17 11:10:00,29.73,29.78,29.73,29.75,949300.0,22.2972,22.3347,22.2972,22.3122,949300.0
2009-12-17 11:20:00,29.75,29.78,29.7,29.71,1150600.0,22.3122,22.3347,22.2747,22.2822,1150600.0
2009-12-17 11:30:00,29.7,29.74,29.67,29.73,1450500.0,22.2747,22.3047,22.2522,22.2972,1450500.0
2009-12-17 11:40:00,29.72,29.73,29.66,29.68,577400.0,22.2897,22.2972,22.2447,22.2597,577400.0
2009-12-17 11:50:00,29.68,29.69,29.63,29.67,1066100.0,22.2597,22.2672,22.2222,22.2522,1066100.0
2009-12-17 12:00:00,29.67,29.68,29.62,29.64,700100.0,22.2522,22.2597,22.2147,22.2297,700100.0
2009-12-17 12:10:00,29.65,29.66,29.61,29.62,425600.0,22.2372,22.2447,22.2072,22.2147,425600.0
2009-12-17 12:20:00,29.63,29.64,29.6,29.6,640700.0,22.2222,22.2297,22.1997,22.1997,640700.0
2009-12-17 12:30:00,29.61,29.63,29.6,29.61,623900.0,22.2072,22.2222,22.1997,22.2072,623900.0
2009-12-17 12:40:00,29.62,29.63,29.6,29.6,439100.0,22.2147,22.2222,22.1997,22.1997,439100.0
2009-12-17 12:50:00,29.6,29.65,29.6,29.62,645700.0,22.1997,22.2372,22.1997,22.2147,645700.0
2009-12-17 13:00:00,29.61,29.68,29.61,29.67,439100.0,22.2072,22.2597,22.2072,22.2522,439100.0
2009-12-17 13:10:00,29.67,29.67,29.63,29.64,349800.0,22.2522,22.2522,22.2222,22.2297,349800.0
2009-12-17 13:20:00,29.64,29.66,29.62,29.65,322000.0,22.2297,22.2447,22.2147,22.2372,322000.0
2009-12-17 13:30:00,29.66,29.66,29.63,29.65,559900.0,22.2447,22.2447,22.2222,22.2372,559900.0
2009-12-17 13:40:00,29.64,29.65,29.57,29.58,432200.0,22.2297,22.2372,22.1772,22.1847,432200.0
2009-12-17 13:50:00,29.58,29.61,29.57,29.6,889900.0,22.1847,22.2072,22.1772,22.1997,889900.0
2009-12-17 14:00:00,29.6,29.64,29.6,29.64,457400.0,22.1997,22.2297,22.1997,22.2297,457400.0
2009-12-17 14:10:00,29.64,29.64,29.6,29.6,350000.0,22.2297,22.2297,22.1997,22.1997,350000.0
2009-12-17 14:20:00,29.6,29.63,29.6,29.63,511800.0,22.1997,22.2222,22.1997,22.2222,511800.0
2009-12-17 14:30:00,29.62,29.69,29.62,29.68,905300.0,22.2147,22.2672,22.2147,22.2597,905300.0
2009-12-17 14:40:00,29.68,29.69,29.62,29.63,602500.0,22.2597,22.2672,22.2147,22.2222,602500.0
2009-12-17 14:50:00,29.62,29.66,29.61,29.65,469700.0,22.2147,22.2447,22.2072,22.2372,469700.0
2009-12-17 15:00:00,29.65,29.68,29.64,29.66,655000.0,22.2372,22.2597,22.2297,22.2447,655000.0
2009-12-17 15:10:00,29.67,29.71,29.62,29.7,1519100.0,22.2522,22.2822,22.2147,22.2747,1519100.0
2009-12-17 15:20:00,29.7,29.72,29.7,29.7,680400.0,22.2747,22.2897,22.2747,22.2747,680400.0
2009-12-17 15:30:00,29.71,29.75,29.7,29.7,1113800.0,22.2822,22.3122,22.2747,22.2747,1113800.0
2009-12-17 15:40:00,29.71,29.75,29.7,29.73,1424500.0,22.2822,22.3122,22.2747,22.2972,1424500.0
2009-12-17 15:50:00,29.73,29.73,29.6,29.63,3992400.0,22.2972,22.2972,22.1997,22.2222,3992400.0
2009-12-18 09:30:00,29.84,29.97,29.8,29.97,19171900.0,22.3797,22.4772,22.3497,22.4772,19171900.0
2009-12-18 09:40:00,29.96,30.09,29.88,30.07,2188400.0,22.4697,22.5672,22.4097,22.5522,2188400.0
2009-12-18 09:50:00,30.07,30.1,30.01,30.02,1297500.0,22.5522,22.5747,22.5072,22.5147,1297500.0
2009-12-18 10:00:00,30.02,30.07,29.98,30.02,1271600.0,22.5147,22.5522,22.4847,22.5147,1271600.0
2009-12-18 10:10:00,30.03,30.09,30.0,30.07,1388000.0,22.5222,22.5672,22.4997,22.5522,1388000.0
2009-12-18 10:20:00,30.07,30.16,30.05,30.15,1948500.0,22.5522,22.6197,22.5372,22.6122,1948500.0
2009-12-18 10:30:00,30.16,30.16,30.03,30.05,1181500.0,22.6197,22.6197,22.5222,22.5372,1181500.0
2009-12-18 10:40:00,30.06,30.06,30.0,30.0,1326700.0,22.5447,22.5447,22.4997,22.4997,1326700.0
2009-12-18 10:50:00,30.0,30.09,29.99,30.05,922800.0,22.4997,22.5672,22.4922,22.5372,922800.0
2009-12-18 11:00:00,30.05,30.1,30.04,30.04,604200.0,22.5372,22.5747,22.5297,22.5297,604200.0
2009-12-18 11:10:00,30.05,30.07,29.99,30.02,1859300.0,22.5372,22.5522,22.4922,22.5147,1859300.0
2009-12-18 11:20:00,30.03,30.08,29.99,30.01,1246000.0,22.5222,22.5597,22.4922,22.5072,1246000.0
2009-12-18 11:30:00,30.0,30.08,30.0,30.08,1026300.0,22.4997,22.5597,22.4997,22.5597,1026300.0
2009-12-18 11:40:00,30.07,30.07,30.03,30.03,945900.0,22.5522,22.5522,22.5222,22.5222,945900.0
2009-12-18 11:50:00,30.03,30.06,30.0,30.01,664800.0,22.5222,22.5447,22.4997,22.5072,664800.0
2009-12-18 12:00:00,30.02,30.04,30.0,30.01,702300.0,22.5147,22.5297,22.4997,22.5072,702300.0
2009-12-18 12:10:00,30.01,30.04,30.0,30.03,546000.0,22.5072,22.5297,22.4997,22.5222,546000.0
2009-12-18 12:20:00,30.03,30.09,30.02,30.06,1012800.0,22.5222,22.5672,22.5147,22.5447,1012800.0
2009-12-18 12:30:00,30.06,30.06,30.01,30.04,713700.0,22.5447,22.5447,22.5072,22.5297,713700.0
2009-12-18 12:40:00,30.05,30.07,30.02,30.02,598400.0,22.5372,22.5522,22.5147,22.5147,598400.0
2009-12-18 12:50:00,30.03,30.07,30.02,30.04,550200.0,22.5222,22.5522,22.5147,22.5297,550200.0
2009-12-18 13:00:00,30.04,30.04,30.02,30.03,381600.0,22.5297,22.5297,22.5147,22.5222,381600.0
2009-12-18 13:10:00,30.02,30.03,30.0,30.02,709600.0,22.5147,22.5222,22.4997,22.5147,709600.0
2009-12-18 13:20:00,30.03,30.06,30.0,30.04,689600.0,22.5222,22.5447,22.4997,22.5297,689600.0
2009-12-18 13:30:00,30.04,30.05,30.01,30.01,300400.0,22.5297,22.5372,22.5072,22.5072,300400.0
2009-12-18 13:40:00,30.01,30.03,30.01,30.03,523400.0,22.5072,22.5222,22.5072,22.5222,523400.0
2009-12-18 13:50:00,30.02,30.04,30.01,30.01,344500.0,22.5147,22.5297,22.5072,22.5072,344500.0
2009-12-18 14:00:00,30.01,30.02,30.0,30.02,367200.0,22.5072,22.5147,22.4997,22.5147,367200.0
2009-12-18 14:10:00,30.02,30.02,30.0,30.0,287300.0,22.5147,22.5147,22.4997,22.4997,287300.0
2009-12-18 14:20:00,30.01,30.02,30.0,30.0,441700.0,22.5072,22.5147,22.4997,22.4997,441700.0
2009-12-18 14:30:00,30.01,30.02,30.0,30.02,690700.0,22.5072,22.5147,22.4997,22.5147,690700.0
2009-12-18 14:40:00,30.02,30.03,30.0,30.0,609800.0,22.5147,22.5222,22.4997,22.4997,609800.0
2009-12-18 14:50:00,30.0,30.06,30.0,30.05,1953700.0,22.4997,22.5447,22.4997,22.5372,1953700.0
2009-12-18 15:00:00,30.05,30.09,30.0,30.08,1158400.0,22.5372,22.5672,22.4997,22.5597,1158400.0
2009-12-18 15:10:00,30.07,30.13,30.05,30.1,1554400.0,22.5522,22.5972,22.5372,22.5747,1554400.0
2009-12-18 15:20:00,30.1,30.14,30.03,30.05,2042700.0,22.5747,22.6047,22.5222,22.5372,2042700.0
2009-12-18 15:30:00,30.07,30.14,30.04,30.13,1983900.0,22.5522,22.6047,22.5297,22.5972,1983900.0
2009-12-18 15:40:00,30.12,30.19,30.06,30.18,2777200.0,22.5897,22.6422,22.5447,22.6347,2777200.0
2009-12-18 15:50:00,30.19,30.45,30.16,30.37,11177500.0,22.6422,22.8372,22.6197,22.7772,11177500.0
2009-12-21 09:30:00,30.4,30.52,30.36,30.5,3399100.0,22.7997,22.8897,22.7697,22.8747,3399100.0
2009-12-21 09:40:00,30.5,30.52,30.44,30.45,1663700.0,22.8747,22.8897,22.8297,22.8372,1663700.0
2009-12-21 09:50:00,30.45,30.5,30.42,30.46,1050300.0,22.8372,22.8747,22.8147,22.8447,1050300.0
2009-12-21 10:00:00,30.47,30.5,30.45,30.47,1725600.0,22.8522,22.8747,22.8372,22.8522,1725600.0
2009-12-21 10:10:00,30.48,30.54,30.46,30.53,819500.0,22.8597,22.9047,22.8447,22.8972,819500.0
2009-12-21 10:20:00,30.52,30.55,30.5,30.51,1282300.0,22.8897,22.9122,22.8747,22.8822,1282300.0
2009-12-21 10:30:00,30.52,30.55,30.5,30.53,722300.0,22.8897,22.9122,22.8747,22.8972,722300.0
2009-12-21 10:40:00,30.52,30.56,30.47,30.49,906100.0,22.8897,22.9197,22.8522,22.8672,906100.0
2009-12-21 10:50:00,30.5,30.5,30.44,30.47,1200300.0,22.8747,22.8747,22.8297,22.8522,1200300.0
2009-12-21 11:00:00,30.48,30.55,30.47,30.53,979500.0,22.8597,22.9122,22.8522,22.8972,979500.0
2009-12-21 11:10:00,30.54,30.6,30.5,30.59,1066000.0,22.9047,22.9497,22.8747,22.9422,1066000.0
2009-12-21 11:20:00,30.6,30.66,30.59,30.66,1064900.0,22.9497,22.9947,22.9422,22.9947,1064900.0
2009-12-21 11:30:00,30.66,30.73,30.65,30.69,1226700.0,22.9947,23.0472,22.9872,23.0172,1226700.0
2009-12-21 11:40:00,30.69,30.72,30.68,30.71,821200.0,23.0172,23.0397,23.0097,23.0322,821200.0
2009-12-21 11:50:00,30.72,30.74,30.54,30.74,1682200.0,23.0397,23.0547,22.9047,23.0547,1682200.0
2009-12-21 12:00:00,30.74,30.82,30.72,30.81,1304300.0,23.0547,23.1147,23.0397,23.1072,1304300.0
2009-12-21 12:10:00,30.82,30.84,30.78,30.82,820900.0,23.1147,23.1297,23.0847,23.1147,820900.0
2009-12-21 12:20:00,30.82,30.83,30.77,30.77,1038500.0,23.1147,23.1222,23.0772,23.0772,1038500.0
2009-12-21 12:30:00,30.77,30.79,30.74,30.74,623900.0,23.0772,23.0922,23.0547,23.0547,623900.0
2009-12-21 12:40:00,30.74,30.76,30.64,30.69,1159600.0,23.0547,23.0697,22.9797,23.0172,1159600.0
2009-12-21 12:50:00,30.68,30.74,30.67,30.71,512400.0,23.0097,23.0547,23.0022,23.0322,512400.0
2009-12-21 13:00:00,30.72,30.72,30.68,30.68,312500.0,23.0397,23.0397,23.0097,23.0097,312500.0
2009-12-21 13:10:00,30.68,30.69,30.59,30.59,675900.0,23.0097,23.0172,22.9422,22.9422,675900.0
2009-12-21 13:20:00,30.6,30.61,30.56,30.57,637000.0,22.9497,22.9572,22.9197,22.9272,637000.0
2009-12-21 13:30:00,30.57,30.58,30.53,30.53,214900.0,22.9272,22.9347,22.8972,22.8972,214900.0
2009-12-21 13:40:00,30.53,30.56,30.5,30.55,535200.0,22.8972,22.9197,22.8747,22.9122,535200.0
2009-12-21 13:50:00,30.55,30.6,30.55,30.57,520500.0,22.9122,22.9497,22.9122,22.9272,520500.0
2009-12-21 14:00:00,30.58,30.6,30.53,30.59,483100.0,22.9347,22.9497,22.8972,22.9422,483100.0
2009-12-21 14:10:00,30.59,30.63,30.58,30.59,394500.0,22.9422,22.9722,22.9347,22.9422,394500.0
2009-12-21 14:20:00,30.6,30.61,30.58,30.59,460800.0,22.9497,22.9572,22.9347,22.9422,460800.0
2009-12-21 14:30:00,30.59,30.62,30.59,30.62,623100.0,22.9422,22.9647,22.9422,22.9647,623100.0
2009-12-21 14:40:00,30.61,30.62,30.6,30.6,564300.0,22.9572,22.9647,22.9497,22.9497,564300.0
2009-12-21 14:50:00,30.6,30.62,30.58,30.6,422200.0,22.9497,22.9647,22.9347,22.9497,422200.0
2009-12-21 15:00:00,30.6,30.61,30.58,30.59,520800.0,22.9497,22.9572,22.9347,22.9422,520800.0
2009-12-21 15:10:00,30.59,30.6,30.5,30.5,647900.0,22.9422,22.9497,22.8747,22.8747,647900.0
2009-12-21 15:20:00,30.51,30.53,30.48,30.5,602500.0,22.8822,22.8972,22.8597,22.8747,602500.0
2009-12-21 15:30:00,30.5,30.57,30.49,30.53,495900.0,22.8747,22.9272,22.8672,22.8972,495900.0
2009-12-21 15:40:00,30.53,30.55,30.49,30.5,771700.0,22.8972,22.9122,22.8672,22.8747,771700.0
2009-12-21 15:50:00,30.49,30.56,30.48,30.56,2242000.0,22.8672,22.9197,22.8597,22.9197,2242000.0
2009-12-22 09:30:00,30.6,30.67,30.54,30.62,1554200.0,22.9497,23.0022,22.9047,22.9647,1554200.0
2009-12-22 09:40:00,30.63,30.65,30.58,30.65,979300.0,22.9722,22.9872,22.9347,22.9872,979300.0
2009-12-22 09:50:00,30.65,30.68,30.6,30.67,796400.0,22.9872,23.0097,22.9497,23.0022,796400.0
2009-12-22 10:00:00,30.68,30.82,30.63,30.81,1452000.0,23.0097,23.1147,22.9722,23.1072,1452000.0
2009-12-22 10:10:00,30.81,30.85,30.8,30.83,1063800.0,23.1072,23.1372,23.0997,23.1222,1063800.0
2009-12-22 10:20:00,30.82,30.9,30.82,30.88,1161100.0,23.1147,23.1747,23.1147,23.1597,1161100.0
2009-12-22 10:30:00,30.89,30.9,30.87,30.89,615800.0,23.1672,23.1747,23.1522,23.1672,615800.0
2009-12-22 10:40:00,30.89,30.89,30.8,30.81,700500.0,23.1672,23.1672,23.0997,23.1072,700500.0
2009-12-22 10:50:00,30.81,30.88,30.8,30.87,640300.0,23.1072,23.1597,23.0997,23.1522,640300.0
2009-12-22 11:00:00,30.87,30.89,30.83,30.88,576000.0,23.1522,23.1672,23.1222,23.1597,576000.0
2009-12-22 11:10:00,30.88,30.89,30.8,30.81,798500.0,23.1597,23.1672,23.0997,23.1072,798500.0
2009-12-22 11:20:00,30.81,30.84,30.7,30.71,1133000.0,23.1072,23.1297,23.0247,23.0322,1133000.0
2009-12-22 11:30:00,30.71,30.78,30.67,30.78,774600.0,23.0322,23.0847,23.0022,23.0847,774600.0
2009-12-22 11:40:00,30.78,30.84,30.77,30.82,611700.0,23.0847,23.1297,23.0772,23.1147,611700.0
2009-12-22 11:50:00,30.83,30.85,30.81,30.85,394600.0,23.1222,23.1372,23.1072,23.1372,394600.0
2009-12-22 12:00:00,30.85,30.85,30.81,30.82,378900.0,23.1372,23.1372,23.1072,23.1147,378900.0
2009-12-22 12:10:00,30.82,30.82,30.76,30.77,633800.0,23.1147,23.1147,23.0697,23.0772,633800.0
2009-12-22 12:20:00,30.76,30.82,30.76,30.82,341200.0,23.0697,23.1147,23.0697,23.1147,341200.0
2009-12-22 12:30:00,30.82,30.87,30.81,30.86,531500.0,23.1147,23.1522,23.1072,23.1447,531500.0
2009-12-22 12:40:00,30.85,30.87,30.82,30.87,484800.0,23.1372,23.1522,23.1147,23.1522,484800.0
2009-12-22 12:50:00,30.86,30.87,30.83,30.86,836600.0,23.1447,23.1522,23.1222,23.1447,836600.0
2009-12-22 13:00:00,30.86,30.92,30.86,30.91,980800.0,23.1447,23.1897,23.1447,23.1822,980800.0
2009-12-22 13:10:00,30.9,30.93,30.85,30.85,617600.0,23.1747,23.1972,23.1372,23.1372,617600.0
2009-12-22 13:20:00,30.85,30.9,30.84,30.89,506400.0,23.1372,23.1747,23.1297,23.1672,506400.0
2009-12-22 13:30:00,30.88,30.9,30.86,30.88,762100.0,23.1597,23.1747,23.1447,23.1597,762100.0
2009-12-22 13:40:00,30.89,30.89,30.87,30.88,372300.0,23.1672,23.1672,23.1522,23.1597,372300.0
2009-12-22 13:50:00,30.87,30.88,30.83,30.83,713200.0,23.1522,23.1597,23.1222,23.1222,713200.0
2009-12-22 14:00:00,30.83,30.84,30.79,30.8,595500.0,23.1222,23.1297,23.0922,23.0997,595500.0
2009-12-22 14:10:00,30.79,30.81,30.77,30.77,639300.0,23.0922,23.1072,23.0772,23.0772,639300.0
2009-12-22 14:20:00,30.77,30.77,30.72,30.72,533600.0,23.0772,23.0772,23.0397,23.0397,533600.0
2009-12-22 14:30:00,30.72,30.79,30.71,30.79,587700.0,23.0397,23.0922,23.0322,23.0922,587700.0
2009-12-22 14:40:00,30.79,30.82,30.78,30.79,479500.0,23.0922,23.1147,23.0847,23.0922,479500.0
2009-12-22 14:50:00,30.79,30.8,30.77,30.8,414100.0,23.0922,23.0997,23.0772,23.0997,414100.0
2009-12-22 15:00:00,30.8,30.81,30.77,30.77,724900.0,23.0997,23.1072,23.0772,23.0772,724900.0
2009-12-22 15:10:00,30.77,30.8,30.77,30.79,604800.0,23.0772,23.0997,23.0772,23.0922,604800.0
2009-12-22 15:20:00,30.79,30.84,30.79,30.83,897700.0,23.0922,23.1297,23.0922,23.1222,897700.0
2009-12-22 15:30:00,30.83,30.84,30.78,30.79,1515200.0,23.1222,23.1297,23.0847,23.0922,1515200.0
2009-12-22 15:40:00,30.79,30.83,30.77,30.83,1281900.0,23.0922,23.1222,23.0772,23.1222,1281900.0
2009-12-22 15:50:00,30.82,30.88,30.78,30.82,3312400.0,23.1147,23.1597,23.0847,23.1147,3312400.0
2009-12-23 09:30:00,30.7,30.82,30.7,30.81,1131900.0,23.0247,23.1147,23.0247,23.1072,1131900.0
2009-12-23 09:40:00,30.82,30.86,30.81,30.85,537600.0,23.1147,23.1447,23.1072,23.1372,537600.0
2009-12-23 09:50:00,30.85,30.85,30.78,30.81,688400.0,23.1372,23.1372,23.0847,23.1072,688400.0
2009-12-23 10:00:00,30.81,30.82,30.7,30.78,978900.0,23.1072,23.1147,23.0247,23.0847,978900.0
2009-12-23 10:10:00,30.78,30.83,30.77,30.78,397400.0,23.0847,23.1222,23.0772,23.0847,397400.0
2009-12-23 10:20:00,30.77,30.78,30.69,30.72,778600.0,23.0772,23.0847,23.0172,23.0397,778600.0
2009-12-23 10:30:00,30.72,30.8,30.71,30.8,927200.0,23.0397,23.0997,23.0322,23.0997,927200.0
2009-12-23 10:40:00,30.8,30.8,30.77,30.79,701200.0,23.0997,23.0997,23.0772,23.0922,701200.0
2009-12-23 10:50:00,30.78,30.83,30.78,30.81,680500.0,23.0847,23.1222,23.0847,23.1072,680500.0
2009-12-23 11:00:00,30.82,30.83,30.81,30.83,495400.0,23.1147,23.1222,23.1072,23.1222,495400.0
2009-12-23 11:10:00,30.83,30.85,30.82,30.85,641700.0,23.1222,23.1372,23.1147,23.1372,641700.0
2009-12-23 11:20:00,30.85,30.87,30.84,30.86,349800.0,23.1372,23.1522,23.1297,23.1447,349800.0
2009-12-23 11:30:00,30.86,30.88,30.85,30.87,499600.0,23.1447,23.1597,23.1372,23.1522,499600.0
2009-12-23 11:40:00,30.87,30.89,30.83,30.84,395200.0,23.1522,23.1672,23.1222,23.1297,395200.0
2009-12-23 11:50:00,30.83,30.9,30.83,30.88,540700.0,23.1222,23.1747,23.1222,23.1597,540700.0
2009-12-23 12:00:00,30.88,30.91,30.87,30.9,409500.0,23.1597,23.1822,23.1522,23.1747,409500.0
2009-12-23 12:10:00,30.9,30.91,30.89,30.9,689600.0,23.1747,23.1822,23.1672,23.1747,689600.0
2009-12-23 12:20:00,30.89,30.92,30.89,30.92,521800.0,23.1672,23.1897,23.1672,23.1897,521800.0
2009-12-23 12:30:00,30.92,30.94,30.89,30.89,477200.0,23.1897,23.2047,23.1672,23.1672,477200.0
2009-12-23 12:40:00,30.9,30.94,30.89,30.93,640000.0,23.1747,23.2047,23.1672,23.1972,640000.0
2009-12-23 12:50:00,30.93,30.95,30.93,30.93,455800.0,23.1972,23.2122,23.1972,23.1972,455800.0
2009-12-23 13:00:00,30.93,30.94,30.91,30.92,324200.0,23.1972,23.2047,23.1822,23.1897,324200.0
2009-12-23 13:10:00,30.92,30.94,30.9,30.91,457400.0,23.1897,23.2047,23.1747,23.1822,457400.0
2009-12-23 13:20:00,30.9,30.93,30.89,30.91,568600.0,23.1747,23.1972,23.1672,23.1822,568600.0
2009-12-23 13:30:00,30.9,30.93,30.84,30.85,1278000.0,23.1747,23.1972,23.1297,23.1372,1278000.0
2009-12-23 13:40:00,30.84,30.88,30.82,30.84,842700.0,23.1297,23.1597,23.1147,23.1297,842700.0
2009-12-23 13:50:00,30.84,30.85,30.81,30.85,476700.0,23.1297,23.1372,23.1072,23.1372,476700.0
2009-12-23 14:00:00,30.85,30.88,30.84,30.87,422500.0,23.1372,23.1597,23.1297,23.1522,422500.0
2009-12-23 14:10:00,30.88,30.9,30.86,30.89,372700.0,23.1597,23.1747,23.1447,23.1672,372700.0
2009-12-23 14:20:00,30.9,30.93,30.86,30.86,674800.0,23.1747,23.1972,23.1447,23.1447,674800.0
2009-12-23 14:30:00,30.87,30.91,30.86,30.9,376500.0,23.1522,23.1822,23.1447,23.1747,376500.0
2009-12-23 14:40:00,30.9,30.92,30.89,30.91,514300.0,23.1747,23.1897,23.1672,23.1822,514300.0
2009-12-23 14:50:00,30.91,30.94,30.89,30.91,588000.0,23.1822,23.2047,23.1672,23.1822,588000.0
2009-12-23 15:00:00,30.9,30.91,30.87,30.88,452000.0,23.1747,23.1822,23.1522,23.1597,452000.0
2009-12-23 15:10:00,30.88,30.89,30.86,30.89,579400.0,23.1597,23.1672,23.1447,23.1672,579400.0
2009-12-23 15:20:00,30.89,30.89,30.84,30.84,537500.0,23.1672,23.1672,23.1297,23.1297,537500.0
2009-12-23 15:30:00,30.84,30.89,30.84,30.89,646800.0,23.1297,23.1672,23.1297,23.1672,646800.0
2009-12-23 15:40:00,30.88,30.92,30.88,30.9,906900.0,23.1597,23.1897,23.1597,23.1747,906900.0
2009-12-23 15:50:00,30.89,30.95,30.89,30.93,2161400.0,23.1672,23.2122,23.1672,23.1972,2161400.0
2009-12-24 09:30:00,30.89,30.96,30.76,30.95,1387900.0,23.1672,23.2197,23.0697,23.2122,1387900.0
2009-12-24 09:40:00,30.95,30.95,30.92,30.94,284700.0,23.2122,23.2122,23.1897,23.2047,284700.0
2009-12-24 09:50:00,30.94,30.94,30.92,30.94,317500.0,23.2047,23.2047,23.1897,23.2047,317500.0
2009-12-24 10:00:00,30.94,30.98,30.91,30.98,608500.0,23.2047,23.2347,23.1822,23.2347,608500.0
2009-12-24 10:10:00,30.97,30.98,30.96,30.98,301400.0,23.2272,23.2347,23.2197,23.2347,301400.0
2009-12-24 10:20:00,30.98,30.99,30.97,30.98,378400.0,23.2347,23.2422,23.2272,23.2347,378400.0
2009-12-24 10:30:00,30.98,30.99,30.97,30.99,463500.0,23.2347,23.2422,23.2272,23.2422,463500.0
2009-12-24 10:40:00,30.99,30.99,30.98,30.98,253700.0,23.2422,23.2422,23.2347,23.2347,253700.0
2009-12-24 10:50:00,30.98,30.99,30.98,30.98,250700.0,23.2347,23.2422,23.2347,23.2347,250700.0
2009-12-24 11:00:00,30.99,30.99,30.98,30.98,400000.0,23.2422,23.2422,23.2347,23.2347,400000.0
2009-12-24 11:10:00,30.99,30.99,30.98,30.98,162200.0,23.2422,23.2422,23.2347,23.2347,162200.0
2009-12-24 11:20:00,30.98,30.99,30.98,30.98,214700.0,23.2347,23.2422,23.2347,23.2347,214700.0
2009-12-24 11:30:00,30.98,30.99,30.98,30.99,394300.0,23.2347,23.2422,23.2347,23.2422,394300.0
2009-12-24 11:40:00,30.99,30.99,30.98,30.98,627700.0,23.2422,23.2422,23.2347,23.2347,627700.0
2009-12-24 11:50:00,30.99,31.0,30.98,31.0,858300.0,23.2422,23.2497,23.2347,23.2497,858300.0
2009-12-24 12:00:00,31.0,31.0,30.99,31.0,313900.0,23.2497,23.2497,23.2422,23.2497,313900.0
2009-12-24 12:10:00,30.99,31.0,30.98,30.98,687800.0,23.2422,23.2497,23.2347,23.2347,687800.0
2009-12-24 12:20:00,30.98,30.99,30.96,30.96,528500.0,23.2347,23.2422,23.2197,23.2197,528500.0
2009-12-24 12:30:00,30.97,30.98,30.96,30.98,362900.0,23.2272,23.2347,23.2197,23.2347,362900.0
2009-12-24 12:40:00,30.98,30.99,30.97,30.99,395300.0,23.2347,23.2422,23.2272,23.2422,395300.0
2009-12-24 12:50:00,30.99,31.0,30.98,31.0,1069400.0,23.2422,23.2497,23.2347,23.2497,1069400.0
2009-12-28 09:30:00,31.0,31.0,30.98,30.99,1298800.0,23.2497,23.2497,23.2347,23.2422,1298800.0
2009-12-28 09:40:00,30.99,31.0,30.99,31.0,956400.0,23.2422,23.2497,23.2422,23.2497,956400.0
2009-12-28 09:50:00,31.0,31.0,30.98,30.99,864700.0,23.2497,23.2497,23.2347,23.2422,864700.0
2009-12-28 10:00:00,30.99,31.0,30.98,30.99,381500.0,23.2422,23.2497,23.2347,23.2422,381500.0
2009-12-28 10:10:00,31.0,31.0,30.98,30.98,533100.0,23.2497,23.2497,23.2347,23.2347,533100.0
2009-12-28 10:20:00,30.98,31.0,30.97,30.99,664300.0,23.2347,23.2497,23.2272,23.2422,664300.0
2009-12-28 10:30:00,30.99,31.0,30.98,30.98,431000.0,23.2422,23.2497,23.2347,23.2347,431000.0
2009-12-28 10:40:00,30.98,30.99,30.98,30.99,184500.0,23.2347,23.2422,23.2347,23.2422,184500.0
2009-12-28 10:50:00,30.99,31.0,30.98,31.0,354600.0,23.2422,23.2497,23.2347,23.2497,354600.0
2009-12-28 11:00:00,31.0,31.0,30.99,30.99,177200.0,23.2497,23.2497,23.2422,23.2422,177200.0
2009-12-28 11:10:00,31.0,31.0,30.98,30.99,482900.0,23.2497,23.2497,23.2347,23.2422,482900.0
2009-12-28 11:20:00,30.98,31.0,30.98,31.0,338300.0,23.2347,23.2497,23.2347,23.2497,338300.0
2009-12-28 11:30:00,30.99,31.0,30.99,31.0,237200.0,23.2422,23.2497,23.2422,23.2497,237200.0
2009-12-28 11:40:00,31.0,31.0,30.99,31.0,163700.0,23.2497,23.2497,23.2422,23.2497,163700.0
2009-12-28 11:50:00,30.99,31.0,30.99,31.0,245300.0,23.2422,23.2497,23.2422,23.2497,245300.0
2009-12-28 12:00:00,30.99,31.0,30.99,30.99,257500.0,23.2422,23.2497,23.2422,23.2422,257500.0
2009-12-28 12:10:00,31.0,31.0,30.99,31.0,530100.0,23.2497,23.2497,23.2422,23.2497,530100.0
2009-12-28 12:20:00,30.99,31.0,30.99,31.0,169600.0,23.2422,23.2497,23.2422,23.2497,169600.0
2009-12-28 12:30:00,30.99,31.0,30.99,30.99,209900.0,23.2422,23.2497,23.2422,23.2422,209900.0
2009-12-28 12:40:00,30.99,31.0,30.99,31.0,197600.0,23.2422,23.2497,23.2422,23.2497,197600.0
2009-12-28 12:50:00,31.0,31.0,30.99,30.99,218700.0,23.2497,23.2497,23.2422,23.2422,218700.0
2009-12-28 13:00:00,31.0,31.0,30.99,30.99,171700.0,23.2497,23.2497,23.2422,23.2422,171700.0
2009-12-28 13:10:00,30.99,31.0,30.99,31.0,343500.0,23.2422,23.2497,23.2422,23.2497,343500.0
2009-12-28 13:20:00,31.0,31.0,30.99,31.0,257300.0,23.2497,23.2497,23.2422,23.2497,257300.0
2009-12-28 13:30:00,30.99,31.0,30.99,31.0,148900.0,23.2422,23.2497,23.2422,23.2497,148900.0
2009-12-28 13:40:00,31.0,31.0,30.99,30.99,360900.0,23.2497,23.2497,23.2422,23.2422,360900.0
2009-12-28 13:50:00,30.99,31.0,30.99,31.0,463500.0,23.2422,23.2497,23.2422,23.2497,463500.0
2009-12-28 14:00:00,30.99,31.02,30.94,30.96,3763400.0,23.2422,23.2647,23.2047,23.2197,3763400.0
2009-12-28 14:10:00,30.97,30.97,30.89,30.95,865200.0,23.2272,23.2272,23.1672,23.2122,865200.0
2009-12-28 14:20:00,30.95,30.95,30.89,30.93,795200.0,23.2122,23.2122,23.1672,23.1972,795200.0
2009-12-28 14:30:00,30.94,30.98,30.94,30.96,440800.0,23.2047,23.2347,23.2047,23.2197,440800.0
2009-12-28 14:40:00,30.97,30.97,30.91,30.96,645700.0,23.2272,23.2272,23.1822,23.2197,645700.0
2009-12-28 14:50:00,30.96,30.98,30.96,30.97,248100.0,23.2197,23.2347,23.2197,23.2272,248100.0
2009-12-28 15:00:00,30.97,30.99,30.96,30.98,464000.0,23.2272,23.2422,23.2197,23.2347,464000.0
2009-12-28 15:10:00,30.98,31.0,30.98,31.0,272900.0,23.2347,23.2497,23.2347,23.2497,272900.0
2009-12-28 15:20:00,30.99,31.02,30.98,31.0,635200.0,23.2422,23.2647,23.2347,23.2497,635200.0
2009-12-28 15:30:00,31.0,31.07,31.0,31.06,819000.0,23.2497,23.3022,23.2497,23.2947,819000.0
2009-12-28 15:40:00,31.06,31.14,31.05,31.11,1242500.0,23.2947,23.3547,23.2872,23.3322,1242500.0
2009-12-28 15:50:00,31.11,31.18,31.07,31.17,2258800.0,23.3322,23.3847,23.3022,23.3772,2258800.0
2009-12-29 09:30:00,31.35,31.38,31.23,31.32,2143600.0,23.5122,23.5347,23.4222,23.4897,2143600.0
2009-12-29 09:40:00,31.32,31.35,31.25,31.35,889800.0,23.4897,23.5122,23.4372,23.5122,889800.0
2009-12-29 09:50:00,31.36,31.39,31.35,31.38,803600.0,23.5197,23.5422,23.5122,23.5347,803600.0
2009-12-29 10:00:00,31.38,31.38,31.31,31.33,632400.0,23.5347,23.5347,23.4822,23.4972,632400.0
2009-12-29 10:10:00,31.33,31.39,31.33,31.38,510500.0,23.4972,23.5422,23.4972,23.5347,510500.0
2009-12-29 10:20:00,31.39,31.39,31.38,31.38,293500.0,23.5422,23.5422,23.5347,23.5347,293500.0
2009-12-29 10:30:00,31.39,31.42,31.31,31.33,1182100.0,23.5422,23.5647,23.4822,23.4972,1182100.0
2009-12-29 10:40:00,31.33,31.33,31.27,31.27,552900.0,23.4972,23.4972,23.4522,23.4522,552900.0
2009-12-29 10:50:00,31.28,31.3,31.26,31.3,472900.0,23.4597,23.4747,23.4447,23.4747,472900.0
2009-12-29 11:00:00,31.3,31.3,31.29,31.3,434200.0,23.4747,23.4747,23.4672,23.4747,434200.0
2009-12-29 11:10:00,31.3,31.3,31.28,31.29,360700.0,23.4747,23.4747,23.4597,23.4672,360700.0
2009-12-29 11:20:00,31.3,31.34,31.29,31.32,534300.0,23.4747,23.5047,23.4672,23.4897,534300.0
2009-12-29 11:30:00,31.33,31.35,31.32,31.33,561700.0,23.4972,23.5122,23.4897,23.4972,561700.0
2009-12-29 11:40:00,31.33,31.36,31.33,31.36,280400.0,23.4972,23.5197,23.4972,23.5197,280400.0
2009-12-29 11:50:00,31.35,31.38,31.35,31.38,354800.0,23.5122,23.5347,23.5122,23.5347,354800.0
2009-12-29 12:00:00,31.38,31.4,31.37,31.38,388900.0,23.5347,23.5497,23.5272,23.5347,388900.0
2009-12-29 12:10:00,31.38,31.39,31.36,31.37,458800.0,23.5347,23.5422,23.5197,23.5272,458800.0
2009-12-29 12:20:00,31.38,31.39,31.35,31.36,603000.0,23.5347,23.5422,23.5122,23.5197,603000.0
2009-12-29 12:30:00,31.37,31.37,31.36,31.37,283600.0,23.5272,23.5272,23.5197,23.5272,283600.0
2009-12-29 12:40:00,31.37,31.43,31.36,31.42,525000.0,23.5272,23.5722,23.5197,23.5647,525000.0
2009-12-29 12:50:00,31.42,31.43,31.41,31.42,252000.0,23.5647,23.5722,23.5572,23.5647,252000.0
2009-12-29 13:00:00,31.42,31.43,31.32,31.35,555000.0,23.5647,23.5722,23.4897,23.5122,555000.0
2009-12-29 13:10:00,31.35,31.38,31.35,31.36,450200.0,23.5122,23.5347,23.5122,23.5197,450200.0
2009-12-29 13:20:00,31.36,31.38,31.36,31.38,269500.0,23.5197,23.5347,23.5197,23.5347,269500.0
2009-12-29 13:30:00,31.37,31.4,31.37,31.4,503700.0,23.5272,23.5497,23.5272,23.5497,503700.0
2009-12-29 13:40:00,31.39,31.4,31.38,31.39,377700.0,23.5422,23.5497,23.5347,23.5422,377700.0
2009-12-29 13:50:00,31.4,31.4,31.39,31.39,247000.0,23.5497,23.5497,23.5422,23.5422,247000.0
2009-12-29 14:00:00,31.4,31.4,31.38,31.39,407000.0,23.5497,23.5497,23.5347,23.5422,407000.0
2009-12-29 14:10:00,31.4,31.43,31.39,31.42,994500.0,23.5497,23.5722,23.5422,23.5647,994500.0
2009-12-29 14:20:00,31.41,31.45,31.41,31.44,606400.0,23.5572,23.5872,23.5572,23.5797,606400.0
2009-12-29 14:30:00,31.45,31.47,31.44,31.46,670600.0,23.5872,23.6022,23.5797,23.5947,670600.0
2009-12-29 14:40:00,31.47,31.49,31.46,31.49,644600.0,23.6022,23.6172,23.5947,23.6172,644600.0
2009-12-29 14:50:00,31.49,31.49,31.45,31.48,803100.0,23.6172,23.6172,23.5872,23.6097,803100.0
2009-12-29 15:00:00,31.48,31.5,31.47,31.49,1371100.0,23.6097,23.6247,23.6022,23.6172,1371100.0
2009-12-29 15:10:00,31.49,31.49,31.47,31.49,511300.0,23.6172,23.6172,23.6022,23.6172,511300.0
2009-12-29 15:20:00,31.48,31.49,31.48,31.48,517000.0,23.6097,23.6172,23.6097,23.6097,517000.0
2009-12-29 15:30:00,31.49,31.49,31.46,31.48,973800.0,23.6172,23.6172,23.5947,23.6097,973800.0
2009-12-29 15:40:00,31.48,31.48,31.42,31.44,1437700.0,23.6097,23.6097,23.5647,23.5797,1437700.0
2009-12-29 15:50:00,31.44,31.45,31.38,31.39,2836200.0,23.5797,23.5872,23.5347,23.5422,2836200.0
2009-12-30 09:30:00,31.18,31.29,31.1,31.17,2584800.0,23.3847,23.4672,23.3247,23.3772,2584800.0
2009-12-30 09:40:00,31.17,31.26,31.15,31.24,1340900.0,23.3772,23.4447,23.3622,23.4297,1340900.0
2009-12-30 09:50:00,31.23,31.29,31.18,31.19,1019000.0,23.4222,23.4672,23.3847,23.3922,1019000.0
2009-12-30 10:00:00,31.2,31.25,31.18,31.25,979000.0,23.3997,23.4372,23.3847,23.4372,979000.0
2009-12-30 10:10:00,31.25,31.26,31.22,31.22,685000.0,23.4372,23.4447,23.4147,23.4147,685000.0
2009-12-30 10:20:00,31.22,31.23,31.12,31.12,727500.0,23.4147,23.4222,23.3397,23.3397,727500.0
2009-12-30 10:30:00,31.13,31.16,31.04,31.04,1207500.0,23.3472,23.3697,23.2797,23.2797,1207500.0
2009-12-30 10:40:00,31.04,31.09,31.02,31.03,1765600.0,23.2797,23.3172,23.2647,23.2722,1765600.0
2009-12-30 10:50:00,31.03,31.06,31.0,31.02,1123800.0,23.2722,23.2947,23.2497,23.2647,1123800.0
2009-12-30 11:00:00,31.02,31.2,30.96,31.0,2798700.0,23.2647,23.3997,23.2197,23.2497,2798700.0
2009-12-30 11:10:00,31.0,31.0,30.97,31.0,682000.0,23.2497,23.2497,23.2272,23.2497,682000.0
2009-12-30 11:20:00,30.99,31.01,30.96,30.97,528400.0,23.2422,23.2572,23.2197,23.2272,528400.0
2009-12-30 11:30:00,30.97,30.97,30.93,30.94,510100.0,23.2272,23.2272,23.1972,23.2047,510100.0
2009-12-30 11:40:00,30.94,30.99,30.94,30.99,475900.0,23.2047,23.2422,23.2047,23.2422,475900.0
2009-12-30 11:50:00,30.99,31.0,30.95,30.96,824700.0,23.2422,23.2497,23.2122,23.2197,824700.0
2009-12-30 12:00:00,30.96,30.97,30.94,30.94,757900.0,23.2197,23.2272,23.2047,23.2047,757900.0
2009-12-30 12:10:00,30.94,30.96,30.94,30.94,430900.0,23.2047,23.2197,23.2047,23.2047,430900.0
2009-12-30 12:20:00,30.95,30.98,30.94,30.98,341400.0,23.2122,23.2347,23.2047,23.2347,341400.0
2009-12-30 12:30:00,30.98,31.03,30.97,31.03,570800.0,23.2347,23.2722,23.2272,23.2722,570800.0
2009-12-30 12:40:00,31.03,31.03,30.99,31.02,563400.0,23.2722,23.2722,23.2422,23.2647,563400.0
2009-12-30 12:50:00,31.01,31.02,30.97,30.97,494700.0,23.2572,23.2647,23.2272,23.2272,494700.0
2009-12-30 13:00:00,30.97,31.0,30.95,30.95,281100.0,23.2272,23.2497,23.2122,23.2122,281100.0
2009-12-30 13:10:00,30.95,30.96,30.91,30.92,615100.0,23.2122,23.2197,23.1822,23.1897,615100.0
2009-12-30 13:20:00,30.92,30.92,30.9,30.91,261100.0,23.1897,23.1897,23.1747,23.1822,261100.0
2009-12-30 13:30:00,30.91,30.91,30.82,30.82,644400.0,23.1822,23.1822,23.1147,23.1147,644400.0
2009-12-30 13:40:00,30.82,30.88,30.82,30.86,844000.0,23.1147,23.1597,23.1147,23.1447,844000.0
2009-12-30 13:50:00,30.86,30.94,30.85,30.94,720500.0,23.1447,23.2047,23.1372,23.2047,720500.0
2009-12-30 14:00:00,30.94,30.95,30.92,30.92,488600.0,23.2047,23.2122,23.1897,23.1897,488600.0
2009-12-30 14:10:00,30.92,30.95,30.92,30.93,783200.0,23.1897,23.2122,23.1897,23.1972,783200.0
2009-12-30 14:20:00,30.92,30.93,30.88,30.88,623500.0,23.1897,23.1972,23.1597,23.1597,623500.0
2009-12-30 14:30:00,30.88,30.9,30.85,30.89,1114000.0,23.1597,23.1747,23.1372,23.1672,1114000.0
2009-12-30 14:40:00,30.89,30.9,30.88,30.9,597700.0,23.1672,23.1747,23.1597,23.1747,597700.0
2009-12-30 14:50:00,30.9,30.93,30.89,30.9,729100.0,23.1747,23.1972,23.1672,23.1747,729100.0
2009-12-30 15:00:00,30.9,30.9,30.83,30.84,1087900.0,23.1747,23.1747,23.1222,23.1297,1087900.0
2009-12-30 15:10:00,30.85,30.85,30.8,30.83,1023200.0,23.1372,23.1372,23.0997,23.1222,1023200.0
2009-12-30 15:20:00,30.83,30.88,30.82,30.88,1020300.0,23.1222,23.1597,23.1147,23.1597,1020300.0
2009-12-30 15:30:00,30.87,30.9,30.83,30.9,1136200.0,23.1522,23.1747,23.1222,23.1747,1136200.0
2009-12-30 15:40:00,30.9,30.94,30.88,30.94,1370400.0,23.1747,23.2047,23.1597,23.2047,1370400.0
2009-12-30 15:50:00,30.94,31.0,30.93,30.94,4014700.0,23.2047,23.2497,23.1972,23.2047,4014700.0
2009-12-31 09:30:00,30.98,30.99,30.92,30.92,797400.0,23.2347,23.2422,23.1897,23.1897,797400.0
2009-12-31 09:40:00,30.92,30.93,30.87,30.92,693400.0,23.1897,23.1972,23.1522,23.1897,693400.0
2009-12-31 09:50:00,30.93,30.96,30.89,30.91,934900.0,23.1972,23.2197,23.1672,23.1822,934900.0
2009-12-31 10:00:00,30.91,30.92,30.87,30.89,756300.0,23.1822,23.1897,23.1522,23.1672,756300.0
2009-12-31 10:10:00,30.89,30.91,30.87,30.88,645000.0,23.1672,23.1822,23.1522,23.1597,645000.0
2009-12-31 10:20:00,30.88,30.89,30.84,30.84,493400.0,23.1597,23.1672,23.1297,23.1297,493400.0
2009-12-31 10:30:00,30.84,30.87,30.84,30.85,500100.0,23.1297,23.1522,23.1297,23.1372,500100.0
2009-12-31 10:40:00,30.85,30.86,30.84,30.84,463700.0,23.1372,23.1447,23.1297,23.1297,463700.0
2009-12-31 10:50:00,30.84,30.86,30.84,30.86,230600.0,23.1297,23.1447,23.1297,23.1447,230600.0
2009-12-31 11:00:00,30.86,30.86,30.82,30.82,380500.0,23.1447,23.1447,23.1147,23.1147,380500.0
2009-12-31 11:10:00,30.82,30.83,30.75,30.75,886000.0,23.1147,23.1222,23.0622,23.0622,886000.0
2009-12-31 11:20:00,30.75,30.8,30.72,30.78,648900.0,23.0622,23.0997,23.0397,23.0847,648900.0
2009-12-31 11:30:00,30.78,30.79,30.77,30.79,403300.0,23.0847,23.0922,23.0772,23.0922,403300.0
2009-12-31 11:40:00,30.79,30.81,30.78,30.8,423200.0,23.0922,23.1072,23.0847,23.0997,423200.0
2009-12-31 11:50:00,30.81,30.84,30.78,30.79,656300.0,23.1072,23.1297,23.0847,23.0922,656300.0
2009-12-31 12:00:00,30.78,30.83,30.78,30.8,394200.0,23.0847,23.1222,23.0847,23.0997,394200.0
2009-12-31 12:10:00,30.8,30.81,30.75,30.78,496500.0,23.0997,23.1072,23.0622,23.0847,496500.0
2009-12-31 12:20:00,30.79,30.79,30.76,30.77,408200.0,23.0922,23.0922,23.0697,23.0772,408200.0
2009-12-31 12:30:00,30.76,30.77,30.76,30.77,191900.0,23.0697,23.0772,23.0697,23.0772,191900.0
2009-12-31 12:40:00,30.76,30.78,30.76,30.77,349000.0,23.0697,23.0847,23.0697,23.0772,349000.0
2009-12-31 12:50:00,30.77,30.8,30.76,30.77,323000.0,23.0772,23.0997,23.0697,23.0772,323000.0
2009-12-31 13:00:00,30.76,30.77,30.75,30.75,207700.0,23.0697,23.0772,23.0622,23.0622,207700.0
2009-12-31 13:10:00,30.75,30.76,30.71,30.72,372600.0,23.0622,23.0697,23.0322,23.0397,372600.0
2009-12-31 13:20:00,30.72,30.76,30.71,30.76,290600.0,23.0397,23.0697,23.0322,23.0697,290600.0
2009-12-31 13:30:00,30.76,30.8,30.75,30.79,273900.0,23.0697,23.0997,23.0622,23.0922,273900.0
2009-12-31 13:40:00,30.8,30.82,30.79,30.81,305400.0,23.0997,23.1147,23.0922,23.1072,305400.0
2009-12-31 13:50:00,30.82,30.83,30.79,30.79,412300.0,23.1147,23.1222,23.0922,23.0922,412300.0
2009-12-31 14:00:00,30.8,30.8,30.77,30.78,279300.0,23.0997,23.0997,23.0772,23.0847,279300.0
2009-12-31 14:10:00,30.78,30.78,30.75,30.75,292000.0,23.0847,23.0847,23.0622,23.0622,292000.0
2009-12-31 14:20:00,30.75,30.76,30.75,30.75,259900.0,23.0622,23.0697,23.0622,23.0622,259900.0
2009-12-31 14:30:00,30.75,30.78,30.75,30.78,358700.0,23.0622,23.0847,23.0622,23.0847,358700.0
2009-12-31 14:40:00,30.77,30.8,30.77,30.8,365000.0,23.0772,23.0997,23.0772,23.0997,365000.0
2009-12-31 14:50:00,30.8,30.8,30.77,30.78,690900.0,23.0997,23.0997,23.0772,23.0847,690900.0
2009-12-31 15:00:00,30.79,30.8,30.75,30.75,465300.0,23.0922,23.0997,23.0622,23.0622,465300.0
2009-12-31 15:10:00,30.75,30.78,30.75,30.77,398300.0,23.0622,23.0847,23.0622,23.0772,398300.0
2009-12-31 15:20:00,30.78,30.78,30.75,30.76,483600.0,23.0847,23.0847,23.0622,23.0697,483600.0
2009-12-31 15:30:00,30.76,30.78,30.7,30.73,980300.0,23.0697,23.0847,23.0247,23.0472,980300.0
2009-12-31 15:40:00,30.73,30.73,30.62,30.62,2098500.0,23.0472,23.0472,22.9647,22.9647,2098500.0
2009-12-31 15:50:00,30.62,30.66,30.48,30.49,5814900.0,22.9647,22.9947,22.8597,22.8672,5814900.0
2010-01-04 09:30:00,30.62,30.95,30.59,30.9,2531300.0,22.9647,23.2122,22.9422,23.1747,2531300.0
2010-01-04 09:40:00,30.91,30.97,30.86,30.92,1786200.0,23.1822,23.2272,23.1447,23.1897,1786200.0
2010-01-04 09:50:00,30.92,30.95,30.86,30.9,1460000.0,23.1897,23.2122,23.1447,23.1747,1460000.0
2010-01-04 10:00:00,30.91,30.98,30.87,30.97,1736200.0,23.1822,23.2347,23.1522,23.2272,1736200.0
2010-01-04 10:10:00,30.97,30.98,30.9,30.94,1630100.0,23.2272,23.2347,23.1747,23.2047,1630100.0
2010-01-04 10:20:00,30.95,31.0,30.94,30.99,615000.0,23.2122,23.2497,23.2047,23.2422,615000.0
2010-01-04 10:30:00,31.0,31.0,30.96,30.97,702000.0,23.2497,23.2497,23.2197,23.2272,702000.0
2010-01-04 10:40:00,30.98,30.99,30.97,30.98,458100.0,23.2347,23.2422,23.2272,23.2347,458100.0
2010-01-04 10:50:00,30.98,30.99,30.95,30.96,901700.0,23.2347,23.2422,23.2122,23.2197,901700.0
2010-01-04 11:00:00,30.96,31.0,30.96,31.0,625800.0,23.2197,23.2497,23.2197,23.2497,625800.0
2010-01-04 11:10:00,31.0,31.03,30.99,31.03,827700.0,23.2497,23.2722,23.2422,23.2722,827700.0
2010-01-04 11:20:00,31.02,31.06,30.98,31.0,907800.0,23.2647,23.2947,23.2347,23.2497,907800.0
2010-01-04 11:30:00,31.0,31.02,30.98,30.99,638000.0,23.2497,23.2647,23.2347,23.2422,638000.0
2010-01-04 11:40:00,31.0,31.08,30.99,31.02,973100.0,23.2497,23.3097,23.2422,23.2647,973100.0
2010-01-04 11:50:00,31.03,31.05,31.01,31.05,539700.0,23.2722,23.2872,23.2572,23.2872,539700.0
2010-01-04 12:00:00,31.04,31.05,31.02,31.04,577600.0,23.2797,23.2872,23.2647,23.2797,577600.0
2010-01-04 12:10:00,31.03,31.06,31.03,31.05,486200.0,23.2722,23.2947,23.2722,23.2872,486200.0
2010-01-04 12:20:00,31.05,31.06,31.04,31.06,398600.0,23.2872,23.2947,23.2797,23.2947,398600.0
2010-01-04 12:30:00,31.05,31.08,31.05,31.07,370500.0,23.2872,23.3097,23.2872,23.3022,370500.0
2010-01-04 12:40:00,31.06,31.07,31.04,31.06,303800.0,23.2947,23.3022,23.2797,23.2947,303800.0
2010-01-04 12:50:00,31.05,31.06,31.01,31.01,481400.0,23.2872,23.2947,23.2572,23.2572,481400.0
2010-01-04 13:00:00,31.03,31.04,30.95,30.96,853800.0,23.2722,23.2797,23.2122,23.2197,853800.0
2010-01-04 13:10:00,30.97,30.97,30.95,30.96,473000.0,23.2272,23.2272,23.2122,23.2197,473000.0
2010-01-04 13:20:00,30.95,31.01,30.95,31.0,422100.0,23.2122,23.2572,23.2122,23.2497,422100.0
2010-01-04 13:30:00,31.01,31.01,30.96,30.98,606400.0,23.2572,23.2572,23.2197,23.2347,606400.0
2010-01-04 13:40:00,30.98,30.99,30.98,30.99,213300.0,23.2347,23.2422,23.2347,23.2422,213300.0
2010-01-04 13:50:00,30.98,30.99,30.95,30.96,572600.0,23.2347,23.2422,23.2122,23.2197,572600.0
2010-01-04 14:00:00,30.95,30.99,30.95,30.99,282100.0,23.2122,23.2422,23.2122,23.2422,282100.0
2010-01-04 14:10:00,30.99,31.01,30.98,31.01,542300.0,23.2422,23.2572,23.2347,23.2572,542300.0
2010-01-04 14:20:00,31.0,31.01,31.0,31.01,207700.0,23.2497,23.2572,23.2497,23.2572,207700.0
2010-01-04 14:30:00,31.0,31.05,31.0,31.04,609700.0,23.2497,23.2872,23.2497,23.2797,609700.0
2010-01-04 14:40:00,31.05,31.09,31.04,31.07,856700.0,23.2872,23.3172,23.2797,23.3022,856700.0
2010-01-04 14:50:00,31.08,31.08,31.07,31.07,407000.0,23.3097,23.3097,23.3022,23.3022,407000.0
2010-01-04 15:00:00,31.07,31.1,31.07,31.1,461600.0,23.3022,23.3247,23.3022,23.3247,461600.0
2010-01-04 15:10:00,31.09,31.1,31.0,31.0,1404000.0,23.3172,23.3247,23.2497,23.2497,1404000.0
2010-01-04 15:20:00,31.0,31.01,30.97,30.98,637800.0,23.2497,23.2572,23.2272,23.2347,637800.0
2010-01-04 15:30:00,30.98,31.01,30.96,30.97,1311800.0,23.2347,23.2572,23.2197,23.2272,1311800.0
2010-01-04 15:40:00,30.98,30.99,30.96,30.99,1082100.0,23.2347,23.2422,23.2197,23.2422,1082100.0
2010-01-04 15:50:00,30.99,30.99,30.93,30.95,2280400.0,23.2422,23.2422,23.1972,23.2122,2280400.0
2010-01-05 09:30:00,30.85,31.09,30.85,30.89,3618600.0,23.1372,23.3172,23.1372,23.1672,3618600.0
2010-01-05 09:40:00,30.89,30.96,30.86,30.95,2529600.0,23.1672,23.2197,23.1447,23.2122,2529600.0
2010-01-05 09:50:00,30.94,31.04,30.9,30.99,2663200.0,23.2047,23.2797,23.1747,23.2422,2663200.0
2010-01-05 10:00:00,30.99,31.06,30.94,31.01,1585200.0,23.2422,23.2947,23.2047,23.2572,1585200.0
2010-01-05 10:10:00,31.0,31.1,31.0,31.05,1814600.0,23.2497,23.3247,23.2497,23.2872,1814600.0
2010-01-05 10:20:00,31.05,31.07,31.01,31.01,973200.0,23.2872,23.3022,23.2572,23.2572,973200.0
2010-01-05 10:30:00,31.01,31.04,31.0,31.03,1075200.0,23.2572,23.2797,23.2497,23.2722,1075200.0
2010-01-05 10:40:00,31.02,31.07,31.0,31.01,712500.0,23.2647,23.3022,23.2497,23.2572,712500.0
2010-01-05 10:50:00,31.02,31.04,31.0,31.01,1194500.0,23.2647,23.2797,23.2497,23.2572,1194500.0
2010-01-05 11:00:00,31.02,31.08,31.0,31.08,1267300.0,23.2647,23.3097,23.2497,23.3097,1267300.0
2010-01-05 11:10:00,31.08,31.08,31.0,31.02,1178700.0,23.3097,23.3097,23.2497,23.2647,1178700.0
2010-01-05 11:20:00,31.03,31.03,30.98,30.98,1133200.0,23.2722,23.2722,23.2347,23.2347,1133200.0
2010-01-05 11:30:00,30.98,30.98,30.92,30.92,562800.0,23.2347,23.2347,23.1897,23.1897,562800.0
2010-01-05 11:40:00,30.92,30.96,30.92,30.95,734800.0,23.1897,23.2197,23.1897,23.2122,734800.0
2010-01-05 11:50:00,30.94,30.95,30.93,30.94,456700.0,23.2047,23.2122,23.1972,23.2047,456700.0
2010-01-05 12:00:00,30.93,30.98,30.93,30.96,681600.0,23.1972,23.2347,23.1972,23.2197,681600.0
2010-01-05 12:10:00,30.96,30.99,30.93,30.93,1151700.0,23.2197,23.2422,23.1972,23.1972,1151700.0
2010-01-05 12:20:00,30.94,30.94,30.87,30.89,732400.0,23.2047,23.2047,23.1522,23.1672,732400.0
2010-01-05 12:30:00,30.89,30.9,30.85,30.86,966100.0,23.1672,23.1747,23.1372,23.1447,966100.0
2010-01-05 12:40:00,30.86,30.87,30.85,30.85,580600.0,23.1447,23.1522,23.1372,23.1372,580600.0
2010-01-05 12:50:00,30.85,30.86,30.75,30.81,1488000.0,23.1372,23.1447,23.0622,23.1072,1488000.0
2010-01-05 13:00:00,30.81,30.83,30.76,30.76,725100.0,23.1072,23.1222,23.0697,23.0697,725100.0
2010-01-05 13:10:00,30.76,30.79,30.76,30.78,446900.0,23.0697,23.0922,23.0697,23.0847,446900.0
2010-01-05 13:20:00,30.78,30.79,30.69,30.75,1110300.0,23.0847,23.0922,23.0172,23.0622,1110300.0
2010-01-05 13:30:00,30.74,30.76,30.72,30.75,616000.0,23.0547,23.0697,23.0397,23.0622,616000.0
2010-01-05 13:40:00,30.75,30.79,30.74,30.78,609500.0,23.0622,23.0922,23.0547,23.0847,609500.0
2010-01-05 13:50:00,30.78,30.79,30.73,30.75,444000.0,23.0847,23.0922,23.0472,23.0622,444000.0
2010-01-05 14:00:00,30.75,30.77,30.68,30.68,1095500.0,23.0622,23.0772,23.0097,23.0097,1095500.0
2010-01-05 14:10:00,30.68,30.71,30.65,30.66,708200.0,23.0097,23.0322,22.9872,22.9947,708200.0
2010-01-05 14:20:00,30.65,30.73,30.64,30.71,956100.0,22.9872,23.0472,22.9797,23.0322,956100.0
2010-01-05 14:30:00,30.71,30.82,30.71,30.8,892000.0,23.0322,23.1147,23.0322,23.0997,892000.0
2010-01-05 14:40:00,30.81,30.88,30.79,30.88,639200.0,23.1072,23.1597,23.0922,23.1597,639200.0
2010-01-05 14:50:00,30.89,30.92,30.88,30.91,780100.0,23.1672,23.1897,23.1597,23.1822,780100.0
2010-01-05 15:00:00,30.92,30.93,30.88,30.92,714700.0,23.1897,23.1972,23.1597,23.1897,714700.0
2010-01-05 15:10:00,30.92,30.93,30.89,30.9,705300.0,23.1897,23.1972,23.1672,23.1747,705300.0
2010-01-05 15:20:00,30.89,30.97,30.87,30.93,1225200.0,23.1672,23.2272,23.1522,23.1972,1225200.0
2010-01-05 15:30:00,30.93,30.99,30.93,30.99,1063200.0,23.1972,23.2422,23.1972,23.2422,1063200.0
2010-01-05 15:40:00,30.99,31.0,30.93,30.93,1896800.0,23.2422,23.2497,23.1972,23.1972,1896800.0
2010-01-05 15:50:00,30.93,30.96,30.91,30.95,2382000.0,23.1972,23.2197,23.1822,23.2122,2382000.0
2010-01-06 09:30:00,30.91,31.08,30.88,30.99,2310400.0,23.1822,23.3097,23.1597,23.2422,2310400.0
2010-01-06 09:40:00,30.99,31.01,30.96,30.98,1321000.0,23.2422,23.2572,23.2197,23.2347,1321000.0
2010-01-06 09:50:00,30.99,31.02,30.93,31.0,1950700.0,23.2422,23.2647,23.1972,23.2497,1950700.0
2010-01-06 10:00:00,31.0,31.05,30.98,31.02,2143200.0,23.2497,23.2872,23.2347,23.2647,2143200.0
2010-01-06 10:10:00,31.02,31.04,30.97,31.01,980700.0,23.2647,23.2797,23.2272,23.2572,980700.0
2010-01-06 10:20:00,31.01,31.03,30.98,31.01,1193700.0,23.2572,23.2722,23.2347,23.2572,1193700.0
2010-01-06 10:30:00,31.0,31.02,30.96,30.97,1159800.0,23.2497,23.2647,23.2197,23.2272,1159800.0
2010-01-06 10:40:00,30.97,30.99,30.93,30.94,1506600.0,23.2272,23.2422,23.1972,23.2047,1506600.0
2010-01-06 10:50:00,30.94,30.97,30.92,30.96,713600.0,23.2047,23.2272,23.1897,23.2197,713600.0
2010-01-06 11:00:00,30.96,30.97,30.95,30.97,631000.0,23.2197,23.2272,23.2122,23.2272,631000.0
2010-01-06 11:10:00,30.97,31.0,30.96,30.98,695600.0,23.2272,23.2497,23.2197,23.2347,695600.0
2010-01-06 11:20:00,30.98,30.99,30.88,30.88,1148200.0,23.2347,23.2422,23.1597,23.1597,1148200.0
2010-01-06 11:30:00,30.89,30.95,30.83,30.85,1662500.0,23.1672,23.2122,23.1222,23.1372,1662500.0
2010-01-06 11:40:00,30.86,30.86,30.76,30.77,814600.0,23.1447,23.1447,23.0697,23.0772,814600.0
2010-01-06 11:50:00,30.77,30.78,30.68,30.69,1248100.0,23.0772,23.0847,23.0097,23.0172,1248100.0
2010-01-06 12:00:00,30.68,30.69,30.53,30.61,2975600.0,23.0097,23.0172,22.8972,22.9572,2975600.0
2010-01-06 12:10:00,30.6,30.63,30.52,30.57,1887800.0,22.9497,22.9722,22.8897,22.9272,1887800.0
2010-01-06 12:20:00,30.58,30.86,30.55,30.59,753700.0,22.9347,23.1447,22.9122,22.9422,753700.0
2010-01-06 12:30:00,30.59,30.6,30.56,30.58,486400.0,22.9422,22.9497,22.9197,22.9347,486400.0
2010-01-06 12:40:00,30.59,30.62,30.53,30.53,1178300.0,22.9422,22.9647,22.8972,22.8972,1178300.0
2010-01-06 12:50:00,30.53,30.62,30.53,30.62,514300.0,22.8972,22.9647,22.8972,22.9647,514300.0
2010-01-06 13:00:00,30.62,30.64,30.61,30.62,623800.0,22.9647,22.9797,22.9572,22.9647,623800.0
2010-01-06 13:10:00,30.61,30.68,30.61,30.65,705400.0,22.9572,23.0097,22.9572,22.9872,705400.0
2010-01-06 13:20:00,30.64,30.71,30.64,30.69,926000.0,22.9797,23.0322,22.9797,23.0172,926000.0
2010-01-06 13:30:00,30.69,30.69,30.63,30.64,542200.0,23.0172,23.0172,22.9722,22.9797,542200.0
2010-01-06 13:40:00,30.64,30.67,30.59,30.6,890700.0,22.9797,23.0022,22.9422,22.9497,890700.0
2010-01-06 13:50:00,30.59,30.6,30.53,30.54,1187400.0,22.9422,22.9497,22.8972,22.9047,1187400.0
2010-01-06 14:00:00,30.54,30.64,30.54,30.64,1790500.0,22.9047,22.9797,22.9047,22.9797,1790500.0
2010-01-06 14:10:00,30.63,30.66,30.61,30.66,916000.0,22.9722,22.9947,22.9572,22.9947,916000.0
2010-01-06 14:20:00,30.66,30.72,30.63,30.7,1003100.0,22.9947,23.0397,22.9722,23.0247,1003100.0
2010-01-06 14:30:00,30.7,30.83,30.69,30.78,1864400.0,23.0247,23.1222,23.0172,23.0847,1864400.0
2010-01-06 14:40:00,30.78,30.79,30.71,30.71,1556400.0,23.0847,23.0922,23.0322,23.0322,1556400.0
2010-01-06 14:50:00,30.71,30.76,30.69,30.76,1107800.0,23.0322,23.0697,23.0172,23.0697,1107800.0
2010-01-06 15:00:00,30.76,30.79,30.71,30.72,1215600.0,23.0697,23.0922,23.0322,23.0397,1215600.0
2010-01-06 15:10:00,30.72,30.79,30.56,30.76,1167300.0,23.0397,23.0922,22.9197,23.0697,1167300.0
2010-01-06 15:20:00,30.76,30.79,30.75,30.78,1231200.0,23.0697,23.0922,23.0622,23.0847,1231200.0
2010-01-06 15:30:00,30.78,30.8,30.73,30.76,1708300.0,23.0847,23.0997,23.0472,23.0697,1708300.0
2010-01-06 15:40:00,30.75,30.76,30.65,30.65,1915400.0,23.0622,23.0697,22.9872,22.9872,1915400.0
2010-01-06 15:50:00,30.66,30.78,30.65,30.77,3353200.0,22.9947,23.0847,22.9872,23.0772,3353200.0
2010-01-07 09:30:00,30.61,30.7,30.51,30.53,2238300.0,22.9572,23.0247,22.8822,22.8972,2238300.0
2010-01-07 09:40:00,30.53,30.57,30.44,30.46,2176200.0,22.8972,22.9272,22.8297,22.8447,2176200.0
2010-01-07 09:50:00,30.47,30.48,30.4,30.42,1001700.0,22.8522,22.8597,22.7997,22.8147,1001700.0
2010-01-07 10:00:00,30.43,30.47,30.41,30.45,1120800.0,22.8222,22.8522,22.8072,22.8372,1120800.0
2010-01-07 10:10:00,30.46,30.5,30.43,30.47,1551300.0,22.8447,22.8747,22.8222,22.8522,1551300.0
2010-01-07 10:20:00,30.48,30.51,30.45,30.46,795300.0,22.8597,22.8822,22.8372,22.8447,795300.0
2010-01-07 10:30:00,30.47,30.51,30.45,30.48,873600.0,22.8522,22.8822,22.8372,22.8597,873600.0
2010-01-07 10:40:00,30.48,30.58,30.48,30.53,1207500.0,22.8597,22.9347,22.8597,22.8972,1207500.0
2010-01-07 10:50:00,30.53,30.55,30.46,30.49,1183200.0,22.8972,22.9122,22.8447,22.8672,1183200.0
2010-01-07 11:00:00,30.49,30.51,30.44,30.49,1012700.0,22.8672,22.8822,22.8297,22.8672,1012700.0
2010-01-07 11:10:00,30.49,30.51,30.48,30.49,590500.0,22.8672,22.8822,22.8597,22.8672,590500.0
2010-01-07 11:20:00,30.48,30.5,30.41,30.43,1044800.0,22.8597,22.8747,22.8072,22.8222,1044800.0
2010-01-07 11:30:00,30.43,30.44,30.21,30.23,2043400.0,22.8222,22.8297,22.6572,22.6722,2043400.0
2010-01-07 11:40:00,30.22,30.31,30.2,30.25,1926900.0,22.6647,22.7322,22.6497,22.6872,1926900.0
2010-01-07 11:50:00,30.25,30.25,30.19,30.21,1260800.0,22.6872,22.6872,22.6422,22.6572,1260800.0
2010-01-07 12:00:00,30.21,30.24,30.19,30.23,1231800.0,22.6572,22.6797,22.6422,22.6722,1231800.0
2010-01-07 12:10:00,30.23,30.31,30.23,30.31,997600.0,22.6722,22.7322,22.6722,22.7322,997600.0
2010-01-07 12:20:00,30.31,30.35,30.25,30.28,1149700.0,22.7322,22.7622,22.6872,22.7097,1149700.0
2010-01-07 12:30:00,30.29,30.31,30.23,30.24,881200.0,22.7172,22.7322,22.6722,22.6797,881200.0
2010-01-07 12:40:00,30.25,30.28,30.21,30.26,927300.0,22.6872,22.7097,22.6572,22.6947,927300.0
2010-01-07 12:50:00,30.26,30.28,30.24,30.27,640100.0,22.6947,22.7097,22.6797,22.7022,640100.0
2010-01-07 13:00:00,30.26,30.3,30.26,30.28,534100.0,22.6947,22.7247,22.6947,22.7097,534100.0
2010-01-07 13:10:00,30.28,30.4,30.28,30.39,1280900.0,22.7097,22.7997,22.7097,22.7922,1280900.0
2010-01-07 13:20:00,30.39,30.44,30.38,30.4,768900.0,22.7922,22.8297,22.7847,22.7997,768900.0
2010-01-07 13:30:00,30.39,30.44,30.37,30.41,465000.0,22.7922,22.8297,22.7772,22.8072,465000.0
2010-01-07 13:40:00,30.41,30.42,30.38,30.39,531400.0,22.8072,22.8147,22.7847,22.7922,531400.0
2010-01-07 13:50:00,30.39,30.43,30.36,30.39,906400.0,22.7922,22.8222,22.7697,22.7922,906400.0
2010-01-07 14:00:00,30.39,30.4,30.32,30.33,1368600.0,22.7922,22.7997,22.7397,22.7472,1368600.0
2010-01-07 14:10:00,30.33,30.33,30.26,30.29,890100.0,22.7472,22.7472,22.6947,22.7172,890100.0
2010-01-07 14:20:00,30.29,30.35,30.28,30.31,820700.0,22.7172,22.7622,22.7097,22.7322,820700.0
2010-01-07 14:30:00,30.31,30.38,30.3,30.38,741900.0,22.7322,22.7847,22.7247,22.7847,741900.0
2010-01-07 14:40:00,30.38,30.38,30.34,30.34,566600.0,22.7847,22.7847,22.7547,22.7547,566600.0
2010-01-07 14:50:00,30.35,30.38,30.3,30.31,710900.0,22.7622,22.7847,22.7247,22.7322,710900.0
2010-01-07 15:00:00,30.3,30.32,30.21,30.32,2099600.0,22.7247,22.7397,22.6572,22.7397,2099600.0
2010-01-07 15:10:00,30.32,30.41,30.31,30.4,887000.0,22.7397,22.8072,22.7322,22.7997,887000.0
2010-01-07 15:20:00,30.4,30.42,30.38,30.38,700400.0,22.7997,22.8147,22.7847,22.7847,700400.0
2010-01-07 15:30:00,30.39,30.44,30.38,30.42,1201000.0,22.7922,22.8297,22.7847,22.8147,1201000.0
2010-01-07 15:40:00,30.42,30.45,30.4,30.4,1640000.0,22.8147,22.8372,22.7997,22.7997,1640000.0
2010-01-07 15:50:00,30.4,30.47,30.4,30.47,2866200.0,22.7997,22.8522,22.7997,22.8522,2866200.0
2010-01-08 09:30:00,30.28,30.55,30.24,30.47,3165600.0,22.7097,22.9122,22.6797,22.8522,3165600.0
2010-01-08 09:40:00,30.48,30.54,30.4,30.53,1522200.0,22.8597,22.9047,22.7997,22.8972,1522200.0
2010-01-08 09:50:00,30.54,30.54,30.44,30.54,2618900.0,22.9047,22.9047,22.8297,22.9047,2618900.0
2010-01-08 10:00:00,30.54,30.62,30.53,30.54,1764200.0,22.9047,22.9647,22.8972,22.9047,1764200.0
2010-01-08 10:10:00,30.54,30.63,30.53,30.58,1670900.0,22.9047,22.9722,22.8972,22.9347,1670900.0
2010-01-08 10:20:00,30.58,30.68,30.45,30.66,1167400.0,22.9347,23.0097,22.8372,22.9947,1167400.0
2010-01-08 10:30:00,30.66,30.68,30.58,30.58,896700.0,22.9947,23.0097,22.9347,22.9347,896700.0
2010-01-08 10:40:00,30.59,30.59,30.5,30.52,1084500.0,22.9422,22.9422,22.8747,22.8897,1084500.0
2010-01-08 10:50:00,30.51,30.58,30.5,30.58,664200.0,22.8822,22.9347,22.8747,22.9347,664200.0
2010-01-08 11:00:00,30.58,30.58,30.51,30.57,665700.0,22.9347,22.9347,22.8822,22.9272,665700.0
2010-01-08 11:10:00,30.57,30.6,30.56,30.59,717300.0,22.9272,22.9497,22.9197,22.9422,717300.0
2010-01-08 11:20:00,30.59,30.66,30.57,30.65,1148900.0,22.9422,22.9947,22.9272,22.9872,1148900.0
2010-01-08 11:30:00,30.65,30.66,30.61,30.61,528300.0,22.9872,22.9947,22.9572,22.9572,528300.0
2010-01-08 11:40:00,30.61,30.65,30.6,30.65,239000.0,22.9572,22.9872,22.9497,22.9872,239000.0
2010-01-08 11:50:00,30.65,30.66,30.61,30.65,2045300.0,22.9872,22.9947,22.9572,22.9872,2045300.0
2010-01-08 12:00:00,30.65,30.75,30.65,30.74,1857200.0,22.9872,23.0622,22.9872,23.0547,1857200.0
2010-01-08 12:10:00,30.74,30.79,30.73,30.74,1569100.0,23.0547,23.0922,23.0472,23.0547,1569100.0
2010-01-08 12:20:00,30.74,30.76,30.73,30.73,1007100.0,23.0547,23.0697,23.0472,23.0472,1007100.0
2010-01-08 12:30:00,30.73,30.74,30.66,30.71,909800.0,23.0472,23.0547,22.9947,23.0322,909800.0
2010-01-08 12:40:00,30.71,30.77,30.45,30.75,690500.0,23.0322,23.0772,22.8372,23.0622,690500.0
2010-01-08 12:50:00,30.75,30.78,30.6,30.76,659200.0,23.0622,23.0847,22.9497,23.0697,659200.0
2010-01-08 13:00:00,30.76,30.79,30.74,30.74,728600.0,23.0697,23.0922,23.0547,23.0547,728600.0
2010-01-08 13:10:00,30.75,30.78,30.73,30.78,701700.0,23.0622,23.0847,23.0472,23.0847,701700.0
2010-01-08 13:20:00,30.77,30.8,30.75,30.8,797200.0,23.0772,23.0997,23.0622,23.0997,797200.0
2010-01-08 13:30:00,30.79,30.83,30.77,30.82,975800.0,23.0922,23.1222,23.0772,23.1147,975800.0
2010-01-08 13:40:00,30.82,30.83,30.75,30.75,728400.0,23.1147,23.1222,23.0622,23.0622,728400.0
2010-01-08 13:50:00,30.75,30.8,30.74,30.77,493600.0,23.0622,23.0997,23.0547,23.0772,493600.0
2010-01-08 14:00:00,30.77,30.79,30.75,30.77,419200.0,23.0772,23.0922,23.0622,23.0772,419200.0
2010-01-08 14:10:00,30.77,30.8,30.77,30.78,417900.0,23.0772,23.0997,23.0772,23.0847,417900.0
2010-01-08 14:20:00,30.78,30.81,30.75,30.81,753400.0,23.0847,23.1072,23.0622,23.1072,753400.0
2010-01-08 14:30:00,30.81,30.85,30.8,30.83,752300.0,23.1072,23.1372,23.0997,23.1222,752300.0
2010-01-08 14:40:00,30.82,30.86,30.82,30.85,719300.0,23.1147,23.1447,23.1147,23.1372,719300.0
2010-01-08 14:50:00,30.85,30.88,30.83,30.85,1116000.0,23.1372,23.1597,23.1222,23.1372,1116000.0
2010-01-08 15:00:00,30.85,30.86,30.78,30.85,1114400.0,23.1372,23.1447,23.0847,23.1372,1114400.0
2010-01-08 15:10:00,30.84,30.84,30.81,30.82,1035600.0,23.1297,23.1297,23.1072,23.1147,1035600.0
2010-01-08 15:20:00,30.83,30.83,30.74,30.74,1314600.0,23.1222,23.1222,23.0547,23.0547,1314600.0
2010-01-08 15:30:00,30.74,30.75,30.68,30.7,1391200.0,23.0547,23.0622,23.0097,23.0247,1391200.0
2010-01-08 15:40:00,30.69,30.73,30.65,30.66,1688000.0,23.0172,23.0472,22.9872,22.9947,1688000.0
2010-01-08 15:50:00,30.65,30.7,30.61,30.67,3018400.0,22.9872,23.0247,22.9572,23.0022,3018400.0
2010-01-11 09:30:00,30.72,30.8,30.51,30.73,3953700.0,23.0397,23.0997,22.8822,23.0472,3953700.0
2010-01-11 09:40:00,30.73,30.76,30.61,30.64,3505800.0,23.0472,23.0697,22.9572,22.9797,3505800.0
2010-01-11 09:50:00,30.64,30.64,30.5,30.54,1929500.0,22.9797,22.9797,22.8747,22.9047,1929500.0
2010-01-11 10:00:00,30.54,30.59,30.37,30.39,2046800.0,22.9047,22.9422,22.7772,22.7922,2046800.0
2010-01-11 10:10:00,30.39,30.44,30.35,30.39,1457200.0,22.7922,22.8297,22.7622,22.7922,1457200.0
2010-01-11 10:20:00,30.38,30.43,30.33,30.35,2008200.0,22.7847,22.8222,22.7472,22.7622,2008200.0
2010-01-11 10:30:00,30.34,30.39,30.3,30.36,1516500.0,22.7547,22.7922,22.7247,22.7697,1516500.0
2010-01-11 10:40:00,30.37,30.41,30.35,30.39,1186300.0,22.7772,22.8072,22.7622,22.7922,1186300.0
2010-01-11 10:50:00,30.4,30.46,30.38,30.4,2099400.0,22.7997,22.8447,22.7847,22.7997,2099400.0
2010-01-11 11:00:00,30.41,30.41,30.21,30.22,1572600.0,22.8072,22.8072,22.6572,22.6647,1572600.0
2010-01-11 11:10:00,30.22,30.23,30.12,30.21,2138800.0,22.6647,22.6722,22.5897,22.6572,2138800.0
2010-01-11 11:20:00,30.21,30.29,30.21,30.29,1104700.0,22.6572,22.7172,22.6572,22.7172,1104700.0
2010-01-11 11:30:00,30.28,30.35,30.27,30.34,1247500.0,22.7097,22.7622,22.7022,22.7547,1247500.0
2010-01-11 11:40:00,30.35,30.35,30.26,30.26,702200.0,22.7622,22.7622,22.6947,22.6947,702200.0
2010-01-11 11:50:00,30.26,30.39,30.26,30.39,815800.0,22.6947,22.7922,22.6947,22.7922,815800.0
2010-01-11 12:00:00,30.39,30.45,30.38,30.39,1612800.0,22.7922,22.8372,22.7847,22.7922,1612800.0
2010-01-11 12:10:00,30.39,30.44,30.33,30.34,1459700.0,22.7922,22.8297,22.7472,22.7547,1459700.0
2010-01-11 12:20:00,30.34,30.35,30.31,30.35,403100.0,22.7547,22.7622,22.7322,22.7622,403100.0
2010-01-11 12:30:00,30.35,30.35,30.31,30.32,548500.0,22.7622,22.7622,22.7322,22.7397,548500.0
2010-01-11 12:40:00,30.31,30.32,30.25,30.26,919200.0,22.7322,22.7397,22.6872,22.6947,919200.0
2010-01-11 12:50:00,30.26,30.31,30.23,30.24,1330900.0,22.6947,22.7322,22.6722,22.6797,1330900.0
2010-01-11 13:00:00,30.24,30.24,30.19,30.2,981900.0,22.6797,22.6797,22.6422,22.6497,981900.0
2010-01-11 13:10:00,30.21,30.21,30.16,30.16,734300.0,22.6572,22.6572,22.6197,22.6197,734300.0
2010-01-11 13:20:00,30.16,30.18,30.14,30.17,1590100.0,22.6197,22.6347,22.6047,22.6272,1590100.0
2010-01-11 13:30:00,30.16,30.18,30.15,30.17,729500.0,22.6197,22.6347,22.6122,22.6272,729500.0
2010-01-11 13:40:00,30.16,30.2,30.16,30.19,1144300.0,22.6197,22.6497,22.6197,22.6422,1144300.0
2010-01-11 13:50:00,30.2,30.22,30.18,30.21,812800.0,22.6497,22.6647,22.6347,22.6572,812800.0
2010-01-11 14:00:00,30.2,30.21,30.16,30.18,856400.0,22.6497,22.6572,22.6197,22.6347,856400.0
2010-01-11 14:10:00,30.17,30.21,30.16,30.18,947400.0,22.6272,22.6572,22.6197,22.6347,947400.0
2010-01-11 14:20:00,30.19,30.23,30.18,30.19,1060600.0,22.6422,22.6722,22.6347,22.6422,1060600.0
2010-01-11 14:30:00,30.2,30.2,30.18,30.18,482900.0,22.6497,22.6497,22.6347,22.6347,482900.0
2010-01-11 14:40:00,30.18,30.2,30.18,30.18,669800.0,22.6347,22.6497,22.6347,22.6347,669800.0
2010-01-11 14:50:00,30.18,30.21,30.16,30.19,809200.0,22.6347,22.6572,22.6197,22.6422,809200.0
2010-01-11 15:00:00,30.19,30.29,30.18,30.26,1729200.0,22.6422,22.7172,22.6347,22.6947,1729200.0
2010-01-11 15:10:00,30.26,30.27,30.21,30.26,1324300.0,22.6947,22.7022,22.6572,22.6947,1324300.0
2010-01-11 15:20:00,30.27,30.28,30.24,30.28,1283000.0,22.7022,22.7097,22.6797,22.7097,1283000.0
2010-01-11 15:30:00,30.27,30.3,30.27,30.3,2318200.0,22.7022,22.7247,22.7022,22.7247,2318200.0
2010-01-11 15:40:00,30.3,30.3,30.19,30.23,4769200.0,22.7247,22.7247,22.6422,22.6722,4769200.0
2010-01-11 15:50:00,30.24,30.34,30.22,30.27,6263300.0,22.6797,22.7547,22.6647,22.7022,6263300.0
2010-01-12 09:30:00,30.18,30.22,29.93,30.03,3720900.0,22.6347,22.6647,22.4472,22.5222,3720900.0
2010-01-12 09:40:00,30.03,30.11,29.96,30.05,3020800.0,22.5222,22.5822,22.4697,22.5372,3020800.0
2010-01-12 09:50:00,30.05,30.17,30.04,30.15,1761400.0,22.5372,22.6272,22.5297,22.6122,1761400.0
2010-01-12 10:00:00,30.16,30.23,30.12,30.16,2150100.0,22.6197,22.6722,22.5897,22.6197,2150100.0
2010-01-12 10:10:00,30.15,30.25,30.15,30.22,862500.0,22.6122,22.6872,22.6122,22.6647,862500.0
2010-01-12 10:20:00,30.22,30.33,30.2,30.32,1780900.0,22.6647,22.7472,22.6497,22.7397,1780900.0
2010-01-12 10:30:00,30.31,30.33,30.24,30.3,1200800.0,22.7322,22.7472,22.6797,22.7247,1200800.0
2010-01-12 10:40:00,30.3,30.39,30.3,30.38,998900.0,22.7247,22.7922,22.7247,22.7847,998900.0
2010-01-12 10:50:00,30.38,30.4,30.36,30.36,961700.0,22.7847,22.7997,22.7697,22.7697,961700.0
2010-01-12 11:00:00,30.36,30.4,30.32,30.32,1253300.0,22.7697,22.7997,22.7397,22.7397,1253300.0
2010-01-12 11:10:00,30.33,30.33,30.27,30.3,611600.0,22.7472,22.7472,22.7022,22.7247,611600.0
2010-01-12 11:20:00,30.3,30.31,30.28,30.28,651700.0,22.7247,22.7322,22.7097,22.7097,651700.0
2010-01-12 11:30:00,30.29,30.31,30.16,30.18,1412100.0,22.7172,22.7322,22.6197,22.6347,1412100.0
2010-01-12 11:40:00,30.19,30.22,30.15,30.18,623500.0,22.6422,22.6647,22.6122,22.6347,623500.0
2010-01-12 11:50:00,30.17,30.19,30.15,30.17,785800.0,22.6272,22.6422,22.6122,22.6272,785800.0
2010-01-12 12:00:00,30.17,30.18,30.14,30.15,977200.0,22.6272,22.6347,22.6047,22.6122,977200.0
2010-01-12 12:10:00,30.15,30.17,30.13,30.14,1316200.0,22.6122,22.6272,22.5972,22.6047,1316200.0
2010-01-12 12:20:00,30.13,30.16,30.05,30.08,1297500.0,22.5972,22.6197,22.5372,22.5597,1297500.0
2010-01-12 12:30:00,30.08,30.14,30.02,30.13,1070300.0,22.5597,22.6047,22.5147,22.5972,1070300.0
2010-01-12 12:40:00,30.14,30.14,30.09,30.09,1171900.0,22.6047,22.6047,22.5672,22.5672,1171900.0
2010-01-12 12:50:00,30.1,30.1,30.0,30.01,1242400.0,22.5747,22.5747,22.4997,22.5072,1242400.0
2010-01-12 13:00:00,30.0,30.03,29.97,29.99,1327300.0,22.4997,22.5222,22.4772,22.4922,1327300.0
2010-01-12 13:10:00,29.99,30.01,29.97,29.99,954600.0,22.4922,22.5072,22.4772,22.4922,954600.0
2010-01-12 13:20:00,30.0,30.0,29.96,29.96,1558900.0,22.4997,22.4997,22.4697,22.4697,1558900.0
2010-01-12 13:30:00,29.96,29.97,29.91,29.95,1177200.0,22.4697,22.4772,22.4322,22.4622,1177200.0
2010-01-12 13:40:00,29.95,30.01,29.94,29.99,1297700.0,22.4622,22.5072,22.4547,22.4922,1297700.0
2010-01-12 13:50:00,30.0,30.09,29.98,30.03,1987800.0,22.4997,22.5672,22.4847,22.5222,1987800.0
2010-01-12 14:00:00,30.04,30.11,30.03,30.06,986900.0,22.5297,22.5822,22.5222,22.5447,986900.0
2010-01-12 14:10:00,30.06,30.07,30.0,30.04,1569400.0,22.5447,22.5522,22.4997,22.5297,1569400.0
2010-01-12 14:20:00,30.04,30.06,30.01,30.06,833700.0,22.5297,22.5447,22.5072,22.5447,833700.0
2010-01-12 14:30:00,30.06,30.08,30.01,30.04,870200.0,22.5447,22.5597,22.5072,22.5297,870200.0
2010-01-12 14:40:00,30.04,30.04,30.0,30.04,647700.0,22.5297,22.5297,22.4997,22.5297,647700.0
2010-01-12 14:50:00,30.04,30.1,30.04,30.08,1240500.0,22.5297,22.5747,22.5297,22.5597,1240500.0
2010-01-12 15:00:00,30.09,30.09,30.01,30.06,914700.0,22.5672,22.5672,22.5072,22.5447,914700.0
2010-01-12 15:10:00,30.06,30.08,30.04,30.05,1683600.0,22.5447,22.5597,22.5297,22.5372,1683600.0
2010-01-12 15:20:00,30.06,30.12,30.05,30.12,1968600.0,22.5447,22.5897,22.5372,22.5897,1968600.0
2010-01-12 15:30:00,30.11,30.13,30.01,30.02,1882700.0,22.5822,22.5972,22.5072,22.5147,1882700.0
2010-01-12 15:40:00,30.01,30.08,30.01,30.08,2024700.0,22.5072,22.5597,22.5072,22.5597,2024700.0
2010-01-12 15:50:00,30.08,30.11,30.01,30.06,6935700.0,22.5597,22.5822,22.5072,22.5447,6935700.0
2010-01-13 09:30:00,30.26,30.28,30.18,30.23,2255900.0,22.6947,22.7097,22.6347,22.6722,2255900.0
2010-01-13 09:40:00,30.23,30.24,30.07,30.08,1626500.0,22.6722,22.6797,22.5522,22.5597,1626500.0
2010-01-13 09:50:00,30.07,30.12,30.04,30.05,1052100.0,22.5522,22.5897,22.5297,22.5372,1052100.0
2010-01-13 10:00:00,30.04,30.11,30.02,30.05,1563600.0,22.5297,22.5822,22.5147,22.5372,1563600.0
2010-01-13 10:10:00,30.05,30.11,30.01,30.04,1798000.0,22.5372,22.5822,22.5072,22.5297,1798000.0
2010-01-13 10:20:00,30.04,30.11,30.03,30.1,747300.0,22.5297,22.5822,22.5222,22.5747,747300.0
2010-01-13 10:30:00,30.1,30.17,30.09,30.13,997000.0,22.5747,22.6272,22.5672,22.5972,997000.0
2010-01-13 10:40:00,30.13,30.21,30.12,30.19,1030600.0,22.5972,22.6572,22.5897,22.6422,1030600.0
2010-01-13 10:50:00,30.19,30.3,30.17,30.25,1247500.0,22.6422,22.7247,22.6272,22.6872,1247500.0
2010-01-13 11:00:00,30.24,30.27,30.17,30.18,1344100.0,22.6797,22.7022,22.6272,22.6347,1344100.0
2010-01-13 11:10:00,30.19,30.2,30.17,30.2,608200.0,22.6422,22.6497,22.6272,22.6497,608200.0
2010-01-13 11:20:00,30.19,30.23,30.17,30.2,1026200.0,22.6422,22.6722,22.6272,22.6497,1026200.0
2010-01-13 11:30:00,30.2,30.24,30.18,30.19,443800.0,22.6497,22.6797,22.6347,22.6422,443800.0
2010-01-13 11:40:00,30.18,30.23,30.17,30.17,797800.0,22.6347,22.6722,22.6272,22.6272,797800.0
2010-01-13 11:50:00,30.17,30.26,30.17,30.24,874300.0,22.6272,22.6947,22.6272,22.6797,874300.0
2010-01-13 12:00:00,30.24,30.34,30.24,30.31,1545100.0,22.6797,22.7547,22.6797,22.7322,1545100.0
2010-01-13 12:10:00,30.32,30.32,30.26,30.28,436200.0,22.7397,22.7397,22.6947,22.7097,436200.0
2010-01-13 12:20:00,30.27,30.35,30.26,30.33,705600.0,22.7022,22.7622,22.6947,22.7472,705600.0
2010-01-13 12:30:00,30.33,30.38,30.33,30.35,978800.0,22.7472,22.7847,22.7472,22.7622,978800.0
2010-01-13 12:40:00,30.36,30.4,30.35,30.4,686900.0,22.7697,22.7997,22.7622,22.7997,686900.0
2010-01-13 12:50:00,30.4,30.45,30.37,30.44,1096600.0,22.7997,22.8372,22.7772,22.8297,1096600.0
2010-01-13 13:00:00,30.45,30.45,30.39,30.41,573200.0,22.8372,22.8372,22.7922,22.8072,573200.0
2010-01-13 13:10:00,30.4,30.41,30.33,30.33,811300.0,22.7997,22.8072,22.7472,22.7472,811300.0
2010-01-13 13:20:00,30.34,30.34,30.29,30.33,739000.0,22.7547,22.7547,22.7172,22.7472,739000.0
2010-01-13 13:30:00,30.33,30.35,30.31,30.32,678600.0,22.7472,22.7622,22.7322,22.7397,678600.0
2010-01-13 13:40:00,30.32,30.34,30.3,30.34,749500.0,22.7397,22.7547,22.7247,22.7547,749500.0
2010-01-13 13:50:00,30.34,30.34,30.26,30.26,890000.0,22.7547,22.7547,22.6947,22.6947,890000.0
2010-01-13 14:00:00,30.26,30.34,30.26,30.29,834800.0,22.6947,22.7547,22.6947,22.7172,834800.0
2010-01-13 14:10:00,30.29,30.33,30.27,30.29,531100.0,22.7172,22.7472,22.7022,22.7172,531100.0
2010-01-13 14:20:00,30.3,30.33,30.29,30.33,389900.0,22.7247,22.7472,22.7172,22.7472,389900.0
2010-01-13 14:30:00,30.33,30.42,30.32,30.41,786200.0,22.7472,22.8147,22.7397,22.8072,786200.0
2010-01-13 14:40:00,30.4,30.44,30.39,30.44,697400.0,22.7997,22.8297,22.7922,22.8297,697400.0
2010-01-13 14:50:00,30.44,30.45,30.41,30.45,547800.0,22.8297,22.8372,22.8072,22.8372,547800.0
2010-01-13 15:00:00,30.45,30.45,30.37,30.38,970200.0,22.8372,22.8372,22.7772,22.7847,970200.0
2010-01-13 15:10:00,30.38,30.39,30.35,30.37,557900.0,22.7847,22.7922,22.7622,22.7772,557900.0
2010-01-13 15:20:00,30.36,30.45,30.36,30.45,979200.0,22.7697,22.8372,22.7697,22.8372,979200.0
2010-01-13 15:30:00,30.45,30.52,30.44,30.47,1712500.0,22.8372,22.8897,22.8297,22.8522,1712500.0
2010-01-13 15:40:00,30.47,30.48,30.38,30.41,1024100.0,22.8522,22.8597,22.7847,22.8072,1024100.0
2010-01-13 15:50:00,30.41,30.41,30.33,30.35,3921300.0,22.8072,22.8072,22.7472,22.7622,3921300.0
2010-01-14 09:30:00,30.31,30.61,30.26,30.52,3123900.0,22.7322,22.9572,22.6947,22.8897,3123900.0
2010-01-14 09:40:00,30.52,30.76,30.52,30.76,3073800.0,22.8897,23.0697,22.8897,23.0697,3073800.0
2010-01-14 09:50:00,30.76,30.76,30.64,30.64,1536300.0,23.0697,23.0697,22.9797,22.9797,1536300.0
2010-01-14 10:00:00,30.64,30.76,30.61,30.73,1346900.0,22.9797,23.0697,22.9572,23.0472,1346900.0
2010-01-14 10:10:00,30.73,30.77,30.69,30.7,1100800.0,23.0472,23.0772,23.0172,23.0247,1100800.0
2010-01-14 10:20:00,30.7,30.76,30.68,30.73,1045200.0,23.0247,23.0697,23.0097,23.0472,1045200.0
2010-01-14 10:30:00,30.72,30.75,30.69,30.73,915600.0,23.0397,23.0622,23.0172,23.0472,915600.0
2010-01-14 10:40:00,30.73,30.74,30.67,30.71,990200.0,23.0472,23.0547,23.0022,23.0322,990200.0
2010-01-14 10:50:00,30.72,30.73,30.63,30.63,2178300.0,23.0397,23.0472,22.9722,22.9722,2178300.0
2010-01-14 11:00:00,30.64,30.68,30.59,30.65,1767700.0,22.9797,23.0097,22.9422,22.9872,1767700.0
2010-01-14 11:10:00,30.65,30.75,30.63,30.75,1160700.0,22.9872,23.0622,22.9722,23.0622,1160700.0
2010-01-14 11:20:00,30.74,30.75,30.7,30.72,692200.0,23.0547,23.0622,23.0247,23.0397,692200.0
2010-01-14 11:30:00,30.71,30.74,30.59,30.64,2811600.0,23.0322,23.0547,22.9422,22.9797,2811600.0
2010-01-14 11:40:00,30.64,30.66,30.58,30.58,939100.0,22.9797,22.9947,22.9347,22.9347,939100.0
2010-01-14 11:50:00,30.58,30.59,30.55,30.55,634400.0,22.9347,22.9422,22.9122,22.9122,634400.0
2010-01-14 12:00:00,30.56,30.73,30.55,30.7,1278100.0,22.9197,23.0472,22.9122,23.0247,1278100.0
2010-01-14 12:10:00,30.7,30.74,30.68,30.71,1030200.0,23.0247,23.0547,23.0097,23.0322,1030200.0
2010-01-14 12:20:00,30.71,30.75,30.68,30.75,800000.0,23.0322,23.0622,23.0097,23.0622,800000.0
2010-01-14 12:30:00,30.74,30.78,30.72,30.76,1706800.0,23.0547,23.0847,23.0397,23.0697,1706800.0
2010-01-14 12:40:00,30.75,30.83,30.75,30.81,1047500.0,23.0622,23.1222,23.0622,23.1072,1047500.0
2010-01-14 12:50:00,30.81,30.83,30.8,30.82,544600.0,23.1072,23.1222,23.0997,23.1147,544600.0
2010-01-14 13:00:00,30.82,30.86,30.82,30.86,913200.0,23.1147,23.1447,23.1147,23.1447,913200.0
2010-01-14 13:10:00,30.86,30.89,30.84,30.88,1015800.0,23.1447,23.1672,23.1297,23.1597,1015800.0
2010-01-14 13:20:00,30.88,30.96,30.87,30.94,1823500.0,23.1597,23.2197,23.1522,23.2047,1823500.0
2010-01-14 13:30:00,30.94,31.02,30.94,31.0,2773100.0,23.2047,23.2647,23.2047,23.2497,2773100.0
2010-01-14 13:40:00,31.01,31.08,31.0,31.08,1379500.0,23.2572,23.3097,23.2497,23.3097,1379500.0
2010-01-14 13:50:00,31.08,31.09,30.98,31.0,1547300.0,23.3097,23.3172,23.2347,23.2497,1547300.0
2010-01-14 14:00:00,31.01,31.06,30.99,31.05,961100.0,23.2572,23.2947,23.2422,23.2872,961100.0
2010-01-14 14:10:00,31.06,31.07,30.99,31.01,945700.0,23.2947,23.3022,23.2422,23.2572,945700.0
2010-01-14 14:20:00,31.01,31.03,30.99,31.01,954100.0,23.2572,23.2722,23.2422,23.2572,954100.0
2010-01-14 14:30:00,31.02,31.09,31.01,31.09,1162300.0,23.2647,23.3172,23.2572,23.3172,1162300.0
2010-01-14 14:40:00,31.09,31.09,31.02,31.02,892400.0,23.3172,23.3172,23.2647,23.2647,892400.0
2010-01-14 14:50:00,31.02,31.07,31.0,31.06,961800.0,23.2647,23.3022,23.2497,23.2947,961800.0
2010-01-14 15:00:00,31.07,31.1,31.05,31.08,1311500.0,23.3022,23.3247,23.2872,23.3097,1311500.0
2010-01-14 15:10:00,31.07,31.09,31.05,31.05,1165300.0,23.3022,23.3172,23.2872,23.2872,1165300.0
2010-01-14 15:20:00,31.06,31.09,31.05,31.06,988000.0,23.2947,23.3172,23.2872,23.2947,988000.0
2010-01-14 15:30:00,31.06,31.09,30.99,31.04,1908700.0,23.2947,23.3172,23.2422,23.2797,1908700.0
2010-01-14 15:40:00,31.04,31.07,31.0,31.02,2855000.0,23.2797,23.3022,23.2497,23.2647,2855000.0
2010-01-14 15:50:00,31.02,31.02,30.96,30.97,3788800.0,23.2647,23.2647,23.2197,23.2272,3788800.0
2010-01-15 09:30:00,31.08,31.24,31.03,31.1,14217300.0,23.3097,23.4297,23.2722,23.3247,14217300.0
2010-01-15 09:40:00,31.1,31.14,31.05,31.07,3364800.0,23.3247,23.3547,23.2872,23.3022,3364800.0
2010-01-15 09:50:00,31.07,31.1,30.83,30.9,3597400.0,23.3022,23.3247,23.1222,23.1747,3597400.0
2010-01-15 10:00:00,30.9,30.96,30.8,30.88,3482200.0,23.1747,23.2197,23.0997,23.1597,3482200.0
2010-01-15 10:10:00,30.88,30.9,30.73,30.78,4649800.0,23.1597,23.1747,23.0472,23.0847,4649800.0
2010-01-15 10:20:00,30.78,30.84,30.73,30.83,1898000.0,23.0847,23.1297,23.0472,23.1222,1898000.0
2010-01-15 10:30:00,30.82,30.89,30.8,30.89,2641600.0,23.1147,23.1672,23.0997,23.1672,2641600.0
2010-01-15 10:40:00,30.89,30.9,30.79,30.88,1990400.0,23.1672,23.1747,23.0922,23.1597,1990400.0
2010-01-15 10:50:00,30.88,30.88,30.77,30.79,895600.0,23.1597,23.1597,23.0772,23.0922,895600.0
2010-01-15 11:00:00,30.79,30.81,30.75,30.77,1322100.0,23.0922,23.1072,23.0622,23.0772,1322100.0
2010-01-15 11:10:00,30.78,30.8,30.75,30.79,951000.0,23.0847,23.0997,23.0622,23.0922,951000.0
2010-01-15 11:20:00,30.79,30.89,30.73,30.79,1715700.0,23.0922,23.1672,23.0472,23.0922,1715700.0
2010-01-15 11:30:00,30.79,30.81,30.72,30.8,1313200.0,23.0922,23.1072,23.0397,23.0997,1313200.0
2010-01-15 11:40:00,30.82,30.82,30.78,30.78,764100.0,23.1147,23.1147,23.0847,23.0847,764100.0
2010-01-15 11:50:00,30.8,30.8,30.74,30.78,1450500.0,23.0997,23.0997,23.0547,23.0847,1450500.0
2010-01-15 12:00:00,30.77,30.84,30.77,30.84,880800.0,23.0772,23.1297,23.0772,23.1297,880800.0
2010-01-15 12:10:00,30.84,30.84,30.77,30.81,1160800.0,23.1297,23.1297,23.0772,23.1072,1160800.0
2010-01-15 12:20:00,30.81,30.83,30.72,30.72,1030700.0,23.1072,23.1222,23.0397,23.0397,1030700.0
2010-01-15 12:30:00,30.72,30.78,30.72,30.76,871200.0,23.0397,23.0847,23.0397,23.0697,871200.0
2010-01-15 12:40:00,30.76,30.79,30.71,30.79,1052300.0,23.0697,23.0922,23.0322,23.0922,1052300.0
2010-01-15 12:50:00,30.78,30.87,30.78,30.86,1386000.0,23.0847,23.1522,23.0847,23.1447,1386000.0
2010-01-15 13:00:00,30.86,30.87,30.8,30.81,1112800.0,23.1447,23.1522,23.0997,23.1072,1112800.0
2010-01-15 13:10:00,30.81,30.86,30.79,30.84,661300.0,23.1072,23.1447,23.0922,23.1297,661300.0
2010-01-15 13:20:00,30.84,30.87,30.79,30.84,831200.0,23.1297,23.1522,23.0922,23.1297,831200.0
2010-01-15 13:30:00,30.85,30.88,30.84,30.86,864900.0,23.1372,23.1597,23.1297,23.1447,864900.0
2010-01-15 13:40:00,30.86,30.9,30.84,30.85,1296700.0,23.1447,23.1747,23.1297,23.1372,1296700.0
2010-01-15 13:50:00,30.85,30.85,30.79,30.82,703400.0,23.1372,23.1372,23.0922,23.1147,703400.0
2010-01-15 14:00:00,30.81,30.86,30.81,30.85,669000.0,23.1072,23.1447,23.1072,23.1372,669000.0
2010-01-15 14:10:00,30.84,30.86,30.8,30.82,1243500.0,23.1297,23.1447,23.0997,23.1147,1243500.0
2010-01-15 14:20:00,30.82,30.83,30.76,30.76,703200.0,23.1147,23.1222,23.0697,23.0697,703200.0
2010-01-15 14:30:00,30.76,30.8,30.74,30.76,987900.0,23.0697,23.0997,23.0547,23.0697,987900.0
2010-01-15 14:40:00,30.77,30.77,30.73,30.76,749000.0,23.0772,23.0772,23.0472,23.0697,749000.0
2010-01-15 14:50:00,30.75,30.84,30.73,30.83,717600.0,23.0622,23.1297,23.0472,23.1222,717600.0
2010-01-15 15:00:00,30.84,30.89,30.83,30.86,847300.0,23.1297,23.1672,23.1222,23.1447,847300.0
2010-01-15 15:10:00,30.85,30.91,30.85,30.89,1068200.0,23.1372,23.1822,23.1372,23.1672,1068200.0
2010-01-15 15:20:00,30.88,30.91,30.87,30.91,912200.0,23.1597,23.1822,23.1522,23.1822,912200.0
2010-01-15 15:30:00,30.91,30.95,30.88,30.89,1873800.0,23.1822,23.2122,23.1597,23.1672,1873800.0
2010-01-15 15:40:00,30.9,30.93,30.86,30.87,1805300.0,23.1747,23.1972,23.1447,23.1522,1805300.0
2010-01-15 15:50:00,30.87,30.92,30.83,30.85,4408500.0,23.1522,23.1897,23.1222,23.1372,4408500.0
2010-01-19 09:30:00,30.74,31.03,30.68,31.01,2737700.0,23.0547,23.2722,23.0097,23.2572,2737700.0
2010-01-19 09:40:00,31.0,31.15,31.0,31.09,1485200.0,23.2497,23.3622,23.2497,23.3172,1485200.0
2010-01-19 09:50:00,31.09,31.15,31.01,31.02,1504800.0,23.3172,23.3622,23.2572,23.2647,1504800.0
2010-01-19 10:00:00,31.01,31.08,30.97,31.06,1524100.0,23.2572,23.3097,23.2272,23.2947,1524100.0
2010-01-19 10:10:00,31.05,31.17,31.05,31.1,1554200.0,23.2872,23.3772,23.2872,23.3247,1554200.0
2010-01-19 10:20:00,31.1,31.11,31.04,31.06,1632900.0,23.3247,23.3322,23.2797,23.2947,1632900.0
2010-01-19 10:30:00,31.05,31.14,31.05,31.14,902100.0,23.2872,23.3547,23.2872,23.3547,902100.0
2010-01-19 10:40:00,31.14,31.2,31.12,31.19,1223800.0,23.3547,23.3997,23.3397,23.3922,1223800.0
2010-01-19 10:50:00,31.19,31.2,31.14,31.18,858000.0,23.3922,23.3997,23.3547,23.3847,858000.0
2010-01-19 11:00:00,31.18,31.18,31.14,31.16,603500.0,23.3847,23.3847,23.3547,23.3697,603500.0
2010-01-19 11:10:00,31.16,31.17,31.13,31.13,623800.0,23.3697,23.3772,23.3472,23.3472,623800.0
2010-01-19 11:20:00,31.13,31.15,31.11,31.12,698100.0,23.3472,23.3622,23.3322,23.3397,698100.0
2010-01-19 11:30:00,31.12,31.15,31.07,31.08,950200.0,23.3397,23.3622,23.3022,23.3097,950200.0
2010-01-19 11:40:00,31.07,31.08,31.02,31.05,913100.0,23.3022,23.3097,23.2647,23.2872,913100.0
2010-01-19 11:50:00,31.05,31.07,31.04,31.04,649100.0,23.2872,23.3022,23.2797,23.2797,649100.0
2010-01-19 12:00:00,31.04,31.1,31.03,31.06,779600.0,23.2797,23.3247,23.2722,23.2947,779600.0
2010-01-19 12:10:00,31.06,31.12,31.05,31.12,421000.0,23.2947,23.3397,23.2872,23.3397,421000.0
2010-01-19 12:20:00,31.11,31.16,31.11,31.16,375700.0,23.3322,23.3697,23.3322,23.3697,375700.0
2010-01-19 12:30:00,31.16,31.18,31.14,31.14,371900.0,23.3697,23.3847,23.3547,23.3547,371900.0
2010-01-19 12:40:00,31.14,31.16,31.14,31.16,321900.0,23.3547,23.3697,23.3547,23.3697,321900.0
2010-01-19 12:50:00,31.16,31.19,31.15,31.17,419800.0,23.3697,23.3922,23.3622,23.3772,419800.0
2010-01-19 13:00:00,31.17,31.19,31.14,31.14,581800.0,23.3772,23.3922,23.3547,23.3547,581800.0
2010-01-19 13:10:00,31.14,31.15,31.11,31.13,581300.0,23.3547,23.3622,23.3322,23.3472,581300.0
2010-01-19 13:20:00,31.13,31.17,31.1,31.17,450400.0,23.3472,23.3772,23.3247,23.3772,450400.0
2010-01-19 13:30:00,31.17,31.17,31.14,31.15,369600.0,23.3772,23.3772,23.3547,23.3622,369600.0
2010-01-19 13:40:00,31.14,31.17,31.13,31.16,462700.0,23.3547,23.3772,23.3472,23.3697,462700.0
2010-01-19 13:50:00,31.17,31.19,31.14,31.19,731100.0,23.3772,23.3922,23.3547,23.3922,731100.0
2010-01-19 14:00:00,31.18,31.21,31.18,31.21,428300.0,23.3847,23.4072,23.3847,23.4072,428300.0
2010-01-19 14:10:00,31.2,31.24,31.19,31.2,1439400.0,23.3997,23.4297,23.3922,23.3997,1439400.0
2010-01-19 14:20:00,31.2,31.24,31.19,31.21,1183300.0,23.3997,23.4297,23.3922,23.4072,1183300.0
2010-01-19 14:30:00,31.22,31.22,31.14,31.15,592900.0,23.4147,23.4147,23.3547,23.3622,592900.0
2010-01-19 14:40:00,31.14,31.15,31.12,31.13,374600.0,23.3547,23.3622,23.3397,23.3472,374600.0
2010-01-19 14:50:00,31.12,31.13,31.06,31.11,1076000.0,23.3397,23.3472,23.2947,23.3322,1076000.0
2010-01-19 15:00:00,31.11,31.11,31.06,31.07,1839100.0,23.3322,23.3322,23.2947,23.3022,1839100.0
2010-01-19 15:10:00,31.07,31.1,31.04,31.04,1144700.0,23.3022,23.3247,23.2797,23.2797,1144700.0
2010-01-19 15:20:00,31.04,31.13,31.04,31.12,1284400.0,23.2797,23.3472,23.2797,23.3397,1284400.0
2010-01-19 15:30:00,31.12,31.13,31.08,31.09,846000.0,23.3397,23.3472,23.3097,23.3172,846000.0
2010-01-19 15:40:00,31.1,31.11,31.05,31.1,2056700.0,23.3247,23.3322,23.2872,23.3247,2056700.0
2010-01-19 15:50:00,31.11,31.13,31.06,31.1,2553800.0,23.3322,23.3472,23.2947,23.3247,2553800.0
2010-01-20 09:30:00,30.8,30.94,30.65,30.72,3562600.0,23.0997,23.2047,22.9872,23.0397,3562600.0
2010-01-20 09:40:00,30.72,30.72,30.53,30.65,2359900.0,23.0397,23.0397,22.8972,22.9872,2359900.0
2010-01-20 09:50:00,30.66,30.8,30.62,30.64,2062900.0,22.9947,23.0997,22.9647,22.9797,2062900.0
2010-01-20 10:00:00,30.64,30.7,30.46,30.49,2092000.0,22.9797,23.0247,22.8447,22.8672,2092000.0
2010-01-20 10:10:00,30.49,30.51,30.42,30.48,2021300.0,22.8672,22.8822,22.8147,22.8597,2021300.0
2010-01-20 10:20:00,30.48,30.51,30.35,30.38,2717700.0,22.8597,22.8822,22.7622,22.7847,2717700.0
2010-01-20 10:30:00,30.37,30.52,30.35,30.5,1902300.0,22.7772,22.8897,22.7622,22.8747,1902300.0
2010-01-20 10:40:00,30.5,30.56,30.49,30.53,1618000.0,22.8747,22.9197,22.8672,22.8972,1618000.0
2010-01-20 10:50:00,30.53,30.55,30.43,30.44,1326200.0,22.8972,22.9122,22.8222,22.8297,1326200.0
2010-01-20 11:00:00,30.43,30.47,30.31,30.35,2183000.0,22.8222,22.8522,22.7322,22.7622,2183000.0
2010-01-20 11:10:00,30.34,30.49,30.34,30.47,1671400.0,22.7547,22.8672,22.7547,22.8522,1671400.0
2010-01-20 11:20:00,30.47,30.49,30.44,30.47,1050800.0,22.8522,22.8672,22.8297,22.8522,1050800.0
2010-01-20 11:30:00,30.47,30.5,30.44,30.44,969300.0,22.8522,22.8747,22.8297,22.8297,969300.0
2010-01-20 11:40:00,30.44,30.46,30.4,30.45,933800.0,22.8297,22.8447,22.7997,22.8372,933800.0
2010-01-20 11:50:00,30.45,30.48,30.42,30.42,859600.0,22.8372,22.8597,22.8147,22.8147,859600.0
2010-01-20 12:00:00,30.43,30.48,30.4,30.47,721200.0,22.8222,22.8597,22.7997,22.8522,721200.0
2010-01-20 12:10:00,30.47,30.49,30.44,30.45,595700.0,22.8522,22.8672,22.8297,22.8372,595700.0
2010-01-20 12:20:00,30.45,30.46,30.41,30.43,851100.0,22.8372,22.8447,22.8072,22.8222,851100.0
2010-01-20 12:30:00,30.42,30.43,30.4,30.43,679000.0,22.8147,22.8222,22.7997,22.8222,679000.0
2010-01-20 12:40:00,30.43,30.44,30.41,30.43,703100.0,22.8222,22.8297,22.8072,22.8222,703100.0
2010-01-20 12:50:00,30.43,30.44,30.36,30.39,730900.0,22.8222,22.8297,22.7697,22.7922,730900.0
2010-01-20 13:00:00,30.39,30.47,30.36,30.44,1022200.0,22.7922,22.8522,22.7697,22.8297,1022200.0
2010-01-20 13:10:00,30.44,30.45,30.37,30.4,962500.0,22.8297,22.8372,22.7772,22.7997,962500.0
2010-01-20 13:20:00,30.39,30.43,30.38,30.4,767200.0,22.7922,22.8222,22.7847,22.7997,767200.0
2010-01-20 13:30:00,30.4,30.5,30.38,30.5,822700.0,22.7997,22.8747,22.7847,22.8747,822700.0
2010-01-20 13:40:00,30.5,30.51,30.46,30.49,754800.0,22.8747,22.8822,22.8447,22.8672,754800.0
2010-01-20 13:50:00,30.49,30.52,30.47,30.48,539100.0,22.8672,22.8897,22.8522,22.8597,539100.0
2010-01-20 14:00:00,30.48,30.49,30.44,30.45,501400.0,22.8597,22.8672,22.8297,22.8372,501400.0
2010-01-20 14:10:00,30.46,30.49,30.42,30.46,789100.0,22.8447,22.8672,22.8147,22.8447,789100.0
2010-01-20 14:20:00,30.46,30.51,30.44,30.49,615200.0,22.8447,22.8822,22.8297,22.8672,615200.0
2010-01-20 14:30:00,30.48,30.54,30.47,30.51,632600.0,22.8597,22.9047,22.8522,22.8822,632600.0
2010-01-20 14:40:00,30.52,30.52,30.48,30.5,538400.0,22.8897,22.8897,22.8597,22.8747,538400.0
2010-01-20 14:50:00,30.5,30.51,30.47,30.5,693200.0,22.8747,22.8822,22.8522,22.8747,693200.0
2010-01-20 15:00:00,30.49,30.51,30.47,30.48,1047500.0,22.8672,22.8822,22.8522,22.8597,1047500.0
2010-01-20 15:10:00,30.47,30.51,30.47,30.48,655800.0,22.8522,22.8822,22.8522,22.8597,655800.0
2010-01-20 15:20:00,30.49,30.55,30.48,30.51,1345700.0,22.8672,22.9122,22.8597,22.8822,1345700.0
2010-01-20 15:30:00,30.52,30.52,30.47,30.51,957400.0,22.8897,22.8897,22.8522,22.8822,957400.0
2010-01-20 15:40:00,30.5,30.56,30.49,30.56,1121700.0,22.8747,22.9197,22.8672,22.9197,1121700.0
2010-01-20 15:50:00,30.56,30.62,30.55,30.58,2725500.0,22.9197,22.9647,22.9122,22.9347,2725500.0
2010-01-21 09:30:00,30.59,30.72,30.53,30.66,2255500.0,22.9422,23.0397,22.8972,22.9947,2255500.0
2010-01-21 09:40:00,30.66,30.71,30.52,30.61,1920500.0,22.9947,23.0322,22.8897,22.9572,1920500.0
2010-01-21 09:50:00,30.61,30.64,30.53,30.56,1484500.0,22.9572,22.9797,22.8972,22.9197,1484500.0
2010-01-21 10:00:00,30.56,30.71,30.52,30.67,1653000.0,22.9197,23.0322,22.8897,23.0022,1653000.0
2010-01-21 10:10:00,30.67,30.68,30.56,30.59,1031500.0,23.0022,23.0097,22.9197,22.9422,1031500.0
2010-01-21 10:20:00,30.59,30.59,30.2,30.22,2924200.0,22.9422,22.9422,22.6497,22.6647,2924200.0
2010-01-21 10:30:00,30.22,30.28,30.14,30.2,3021200.0,22.6647,22.7097,22.6047,22.6497,3021200.0
2010-01-21 10:40:00,30.21,30.27,30.14,30.15,1402500.0,22.6572,22.7022,22.6047,22.6122,1402500.0
2010-01-21 10:50:00,30.15,30.19,30.12,30.16,1384800.0,22.6122,22.6422,22.5897,22.6197,1384800.0
2010-01-21 11:00:00,30.17,30.22,30.05,30.13,2341200.0,22.6272,22.6647,22.5372,22.5972,2341200.0
2010-01-21 11:10:00,30.14,30.2,30.12,30.17,1951400.0,22.6047,22.6497,22.5897,22.6272,1951400.0
2010-01-21 11:20:00,30.17,30.21,30.13,30.14,1020200.0,22.6272,22.6572,22.5972,22.6047,1020200.0
2010-01-21 11:30:00,30.14,30.24,30.1,30.15,1306300.0,22.6047,22.6797,22.5747,22.6122,1306300.0
2010-01-21 11:40:00,30.15,30.19,30.0,30.08,2588800.0,22.6122,22.6422,22.4997,22.5597,2588800.0
2010-01-21 11:50:00,30.08,30.21,30.06,30.08,1969800.0,22.5597,22.6572,22.5447,22.5597,1969800.0
2010-01-21 12:00:00,30.08,30.24,30.06,30.2,1439000.0,22.5597,22.6797,22.5447,22.6497,1439000.0
2010-01-21 12:10:00,30.19,30.22,30.05,30.08,1155000.0,22.6422,22.6647,22.5372,22.5597,1155000.0
2010-01-21 12:20:00,30.08,30.09,30.01,30.03,1088000.0,22.5597,22.5672,22.5072,22.5222,1088000.0
2010-01-21 12:30:00,30.02,30.11,30.02,30.07,1148700.0,22.5147,22.5822,22.5147,22.5522,1148700.0
2010-01-21 12:40:00,30.06,30.07,30.0,30.01,812600.0,22.5447,22.5522,22.4997,22.5072,812600.0
2010-01-21 12:50:00,30.01,30.07,30.0,30.05,1088200.0,22.5072,22.5522,22.4997,22.5372,1088200.0
2010-01-21 13:00:00,30.05,30.15,30.04,30.1,2435900.0,22.5372,22.6122,22.5297,22.5747,2435900.0
2010-01-21 13:10:00,30.1,30.17,30.08,30.1,936400.0,22.5747,22.6272,22.5597,22.5747,936400.0
2010-01-21 13:20:00,30.11,30.14,30.1,30.14,756700.0,22.5822,22.6047,22.5747,22.6047,756700.0
2010-01-21 13:30:00,30.14,30.29,30.14,30.24,1686500.0,22.6047,22.7172,22.6047,22.6797,1686500.0
2010-01-21 13:40:00,30.24,30.25,30.16,30.18,1275000.0,22.6797,22.6872,22.6197,22.6347,1275000.0
2010-01-21 13:50:00,30.17,30.2,30.13,30.17,647700.0,22.6272,22.6497,22.5972,22.6272,647700.0
2010-01-21 14:00:00,30.16,30.19,30.06,30.09,917600.0,22.6197,22.6422,22.5447,22.5672,917600.0
2010-01-21 14:10:00,30.09,30.12,30.07,30.09,1068000.0,22.5672,22.5897,22.5522,22.5672,1068000.0
2010-01-21 14:20:00,30.1,30.21,30.08,30.18,1756300.0,22.5747,22.6572,22.5597,22.6347,1756300.0
2010-01-21 14:30:00,30.18,30.21,30.13,30.15,1306600.0,22.6347,22.6572,22.5972,22.6122,1306600.0
2010-01-21 14:40:00,30.15,30.15,30.07,30.12,1755000.0,22.6122,22.6122,22.5522,22.5897,1755000.0
2010-01-21 14:50:00,30.12,30.17,30.11,30.14,1174000.0,22.5897,22.6272,22.5822,22.6047,1174000.0
2010-01-21 15:00:00,30.14,30.16,30.07,30.1,1327500.0,22.6047,22.6197,22.5522,22.5747,1327500.0
2010-01-21 15:10:00,30.09,30.1,30.03,30.06,1452700.0,22.5672,22.5747,22.5222,22.5447,1452700.0
2010-01-21 15:20:00,30.07,30.15,30.06,30.13,2101600.0,22.5522,22.6122,22.5447,22.5972,2101600.0
2010-01-21 15:30:00,30.14,30.16,30.05,30.08,2048900.0,22.6047,22.6197,22.5372,22.5597,2048900.0
2010-01-21 15:40:00,30.08,30.14,30.05,30.12,2795100.0,22.5597,22.6047,22.5372,22.5897,2795100.0
2010-01-21 15:50:00,30.12,30.15,30.0,30.06,4742200.0,22.5897,22.6122,22.4997,22.5447,4742200.0
2010-01-22 09:30:00,30.0,30.2,29.91,30.08,4254400.0,22.4997,22.6497,22.4322,22.5597,4254400.0
2010-01-22 09:40:00,30.1,30.1,29.97,29.99,2234400.0,22.5747,22.5747,22.4772,22.4922,2234400.0
2010-01-22 09:50:00,29.99,30.06,29.95,30.01,2243000.0,22.4922,22.5447,22.4622,22.5072,2243000.0
2010-01-22 10:00:00,30.01,30.03,29.79,29.8,2644000.0,22.5072,22.5222,22.3422,22.3497,2644000.0
2010-01-22 10:10:00,29.79,29.92,29.73,29.77,2980300.0,22.3422,22.4397,22.2972,22.3272,2980300.0
2010-01-22 10:20:00,29.77,29.91,29.73,29.9,2967500.0,22.3272,22.4322,22.2972,22.4247,2967500.0
2010-01-22 10:30:00,29.89,29.98,29.87,29.89,2239700.0,22.4172,22.4847,22.4022,22.4172,2239700.0
2010-01-22 10:40:00,29.89,29.96,29.77,29.78,1597400.0,22.4172,22.4697,22.3272,22.3347,1597400.0
2010-01-22 10:50:00,29.77,29.92,29.77,29.9,1124400.0,22.3272,22.4397,22.3272,22.4247,1124400.0
2010-01-22 11:00:00,29.91,29.99,29.85,29.88,1549800.0,22.4322,22.4922,22.3872,22.4097,1549800.0
2010-01-22 11:10:00,29.87,29.9,29.8,29.83,1850400.0,22.4022,22.4247,22.3497,22.3722,1850400.0
2010-01-22 11:20:00,29.82,29.89,29.76,29.8,1961400.0,22.3647,22.4172,22.3197,22.3497,1961400.0
2010-01-22 11:30:00,29.8,29.86,29.74,29.81,2081300.0,22.3497,22.3947,22.3047,22.3572,2081300.0
2010-01-22 11:40:00,29.8,29.87,29.8,29.85,826600.0,22.3497,22.4022,22.3497,22.3872,826600.0
2010-01-22 11:50:00,29.85,29.88,29.78,29.86,1294100.0,22.3872,22.4097,22.3347,22.3947,1294100.0
2010-01-22 12:00:00,29.86,29.94,29.85,29.86,1724900.0,22.3947,22.4547,22.3872,22.3947,1724900.0
2010-01-22 12:10:00,29.88,29.92,29.83,29.91,984500.0,22.4097,22.4397,22.3722,22.4322,984500.0
2010-01-22 12:20:00,29.91,29.93,29.83,29.91,1928400.0,22.4322,22.4472,22.3722,22.4322,1928400.0
2010-01-22 12:30:00,29.91,29.93,29.87,29.89,1112100.0,22.4322,22.4472,22.4022,22.4172,1112100.0
2010-01-22 12:40:00,29.89,29.9,29.79,29.83,2226200.0,22.4172,22.4247,22.3422,22.3722,2226200.0
2010-01-22 12:50:00,29.82,29.88,29.8,29.85,1576200.0,22.3647,22.4097,22.3497,22.3872,1576200.0
2010-01-22 13:00:00,29.85,29.86,29.78,29.81,888100.0,22.3872,22.3947,22.3347,22.3572,888100.0
2010-01-22 13:10:00,29.81,29.84,29.79,29.83,663000.0,22.3572,22.3797,22.3422,22.3722,663000.0
2010-01-22 13:20:00,29.83,29.88,29.8,29.84,543600.0,22.3722,22.4097,22.3497,22.3797,543600.0
2010-01-22 13:30:00,29.84,29.85,29.75,29.76,1310500.0,22.3797,22.3872,22.3122,22.3197,1310500.0
2010-01-22 13:40:00,29.75,29.76,29.6,29.63,3211800.0,22.3122,22.3197,22.1997,22.2222,3211800.0
2010-01-22 13:50:00,29.63,29.63,29.58,29.6,1728600.0,22.2222,22.2222,22.1847,22.1997,1728600.0
2010-01-22 14:00:00,29.6,29.65,29.54,29.55,934600.0,22.1997,22.2372,22.1547,22.1622,934600.0
2010-01-22 14:10:00,29.54,29.63,29.44,29.63,2742100.0,22.1547,22.2222,22.0797,22.2222,2742100.0
2010-01-22 14:20:00,29.62,29.78,29.51,29.52,1594500.0,22.2147,22.3347,22.1322,22.1397,1594500.0
2010-01-22 14:30:00,29.51,29.7,29.43,29.43,1471600.0,22.1322,22.2747,22.0722,22.0722,1471600.0
2010-01-22 14:40:00,29.43,29.45,29.3,29.3,2521500.0,22.0722,22.0872,21.9747,21.9747,2521500.0
2010-01-22 14:50:00,29.3,29.33,29.18,29.2,4127400.0,21.9747,21.9972,21.8847,21.8997,4127400.0
2010-01-22 15:00:00,29.2,29.27,29.15,29.2,5013400.0,21.8997,21.9522,21.8622,21.8997,5013400.0
2010-01-22 15:10:00,29.2,29.25,28.94,29.0,4278200.0,21.8997,21.9372,21.7047,21.7497,4278200.0
2010-01-22 15:20:00,29.0,29.05,28.93,29.0,4577700.0,21.7497,21.7872,21.6972,21.7497,4577700.0
2010-01-22 15:30:00,29.01,29.09,28.98,28.99,3646200.0,21.7572,21.8172,21.7347,21.7422,3646200.0
2010-01-22 15:40:00,28.99,29.06,28.84,28.9,4150400.0,21.7422,21.7947,21.6297,21.6747,4150400.0
2010-01-22 15:50:00,28.9,29.0,28.9,28.96,6922400.0,21.6747,21.7497,21.6747,21.7197,6922400.0
2010-01-25 09:30:00,29.23,29.32,29.1,29.25,3250100.0,21.9222,21.9897,21.8247,21.9372,3250100.0
2010-01-25 09:40:00,29.25,29.33,29.19,29.23,3079300.0,21.9372,21.9972,21.8922,21.9222,3079300.0
2010-01-25 09:50:00,29.22,29.42,29.22,29.35,1858000.0,21.9147,22.0647,21.9147,22.0122,1858000.0
2010-01-25 10:00:00,29.35,29.41,29.27,29.38,2721600.0,22.0122,22.0572,21.9522,22.0347,2721600.0
2010-01-25 10:10:00,29.39,29.49,29.27,29.48,3382600.0,22.0422,22.1172,21.9522,22.1097,3382600.0
2010-01-25 10:20:00,29.49,29.65,29.43,29.61,2736200.0,22.1172,22.2372,22.0722,22.2072,2736200.0
2010-01-25 10:30:00,29.6,29.66,29.6,29.62,1881900.0,22.1997,22.2447,22.1997,22.2147,1881900.0
2010-01-25 10:40:00,29.62,29.63,29.51,29.53,1105900.0,22.2147,22.2222,22.1322,22.1472,1105900.0
2010-01-25 10:50:00,29.54,29.56,29.45,29.51,1297700.0,22.1547,22.1697,22.0872,22.1322,1297700.0
2010-01-25 11:00:00,29.5,29.51,29.24,29.33,2529900.0,22.1247,22.1322,21.9297,21.9972,2529900.0
2010-01-25 11:10:00,29.33,29.38,29.27,29.34,1280400.0,21.9972,22.0347,21.9522,22.0047,1280400.0
2010-01-25 11:20:00,29.34,29.4,29.29,29.29,1329200.0,22.0047,22.0497,21.9672,21.9672,1329200.0
2010-01-25 11:30:00,29.29,29.3,29.17,29.24,1542200.0,21.9672,21.9747,21.8772,21.9297,1542200.0
2010-01-25 11:40:00,29.24,29.32,29.23,29.31,967200.0,21.9297,21.9897,21.9222,21.9822,967200.0
2010-01-25 11:50:00,29.31,29.37,29.3,29.32,956700.0,21.9822,22.0272,21.9747,21.9897,956700.0
2010-01-25 12:00:00,29.32,29.42,29.31,29.36,971700.0,21.9897,22.0647,21.9822,22.0197,971700.0
2010-01-25 12:10:00,29.36,29.44,29.36,29.44,563000.0,22.0197,22.0797,22.0197,22.0797,563000.0
2010-01-25 12:20:00,29.43,29.51,29.4,29.4,1152600.0,22.0722,22.1322,22.0497,22.0497,1152600.0
2010-01-25 12:30:00,29.4,29.46,29.4,29.43,595400.0,22.0497,22.0947,22.0497,22.0722,595400.0
2010-01-25 12:40:00,29.43,29.45,29.39,29.43,883400.0,22.0722,22.0872,22.0422,22.0722,883400.0
2010-01-25 12:50:00,29.43,29.45,29.39,29.43,467700.0,22.0722,22.0872,22.0422,22.0722,467700.0
2010-01-25 13:00:00,29.43,29.48,29.4,29.41,856900.0,22.0722,22.1097,22.0497,22.0572,856900.0
2010-01-25 13:10:00,29.4,29.41,29.38,29.4,580900.0,22.0497,22.0572,22.0347,22.0497,580900.0
2010-01-25 13:20:00,29.41,29.47,29.4,29.46,662700.0,22.0572,22.1022,22.0497,22.0947,662700.0
2010-01-25 13:30:00,29.46,29.48,29.35,29.38,1109500.0,22.0947,22.1097,22.0122,22.0347,1109500.0
2010-01-25 13:40:00,29.38,29.45,29.37,29.45,550300.0,22.0347,22.0872,22.0272,22.0872,550300.0
2010-01-25 13:50:00,29.44,29.46,29.39,29.39,688100.0,22.0797,22.0947,22.0422,22.0422,688100.0
2010-01-25 14:00:00,29.4,29.41,29.36,29.4,889100.0,22.0497,22.0572,22.0197,22.0497,889100.0
2010-01-25 14:10:00,29.41,29.44,29.4,29.43,652500.0,22.0572,22.0797,22.0497,22.0722,652500.0
2010-01-25 14:20:00,29.44,29.5,29.43,29.47,1013600.0,22.0797,22.1247,22.0722,22.1022,1013600.0
2010-01-25 14:30:00,29.48,29.52,29.41,29.43,1148600.0,22.1097,22.1397,22.0572,22.0722,1148600.0
2010-01-25 14:40:00,29.42,29.48,29.42,29.44,1122000.0,22.0647,22.1097,22.0647,22.0797,1122000.0
2010-01-25 14:50:00,29.43,29.5,29.42,29.5,841300.0,22.0722,22.1247,22.0647,22.1247,841300.0
2010-01-25 15:00:00,29.5,29.55,29.47,29.55,1128800.0,22.1247,22.1622,22.1022,22.1622,1128800.0
2010-01-25 15:10:00,29.54,29.55,29.43,29.44,1155900.0,22.1547,22.1622,22.0722,22.0797,1155900.0
2010-01-25 15:20:00,29.44,29.44,29.33,29.36,1564100.0,22.0797,22.0797,21.9972,22.0197,1564100.0
2010-01-25 15:30:00,29.37,29.43,29.36,29.4,937400.0,22.0272,22.0722,22.0197,22.0497,937400.0
2010-01-25 15:40:00,29.4,29.41,29.26,29.33,2217900.0,22.0497,22.0572,21.9447,21.9972,2217900.0
2010-01-25 15:50:00,29.33,29.37,29.29,29.29,3923600.0,21.9972,22.0272,21.9672,21.9672,3923600.0
2010-01-26 09:30:00,29.18,29.35,29.11,29.31,3736600.0,21.8847,22.0122,21.8322,21.9822,3736600.0
2010-01-26 09:40:00,29.31,29.35,29.23,29.23,1996800.0,21.9822,22.0122,21.9222,21.9222,1996800.0
2010-01-26 09:50:00,29.23,29.25,29.09,29.25,2027600.0,21.9222,21.9372,21.8172,21.9372,2027600.0
2010-01-26 10:00:00,29.22,29.49,29.21,29.42,3225400.0,21.9147,22.1172,21.9072,22.0647,3225400.0
2010-01-26 10:10:00,29.42,29.5,29.4,29.48,1568600.0,22.0647,22.1247,22.0497,22.1097,1568600.0
2010-01-26 10:20:00,29.48,29.61,29.47,29.49,2675000.0,22.1097,22.2072,22.1022,22.1172,2675000.0
2010-01-26 10:30:00,29.5,29.51,29.43,29.45,1026900.0,22.1247,22.1322,22.0722,22.0872,1026900.0
2010-01-26 10:40:00,29.44,29.48,29.41,29.43,861000.0,22.0797,22.1097,22.0572,22.0722,861000.0
2010-01-26 10:50:00,29.43,29.47,29.35,29.46,1522200.0,22.0722,22.1022,22.0122,22.0947,1522200.0
2010-01-26 11:00:00,29.46,29.55,29.45,29.54,1330700.0,22.0947,22.1622,22.0872,22.1547,1330700.0
2010-01-26 11:10:00,29.55,29.63,29.5,29.61,2067800.0,22.1622,22.2222,22.1247,22.2072,2067800.0
2010-01-26 11:20:00,29.61,29.63,29.47,29.6,966200.0,22.2072,22.2222,22.1022,22.1997,966200.0
2010-01-26 11:30:00,29.59,29.77,29.58,29.75,2247600.0,22.1922,22.3272,22.1847,22.3122,2247600.0
2010-01-26 11:40:00,29.76,29.79,29.71,29.73,968400.0,22.3197,22.3422,22.2822,22.2972,968400.0
2010-01-26 11:50:00,29.73,29.79,29.71,29.77,1212000.0,22.2972,22.3422,22.2822,22.3272,1212000.0
2010-01-26 12:00:00,29.76,29.82,29.74,29.8,1210800.0,22.3197,22.3647,22.3047,22.3497,1210800.0
2010-01-26 12:10:00,29.81,29.83,29.76,29.78,1203700.0,22.3572,22.3722,22.3197,22.3347,1203700.0
2010-01-26 12:20:00,29.78,29.8,29.75,29.78,642700.0,22.3347,22.3497,22.3122,22.3347,642700.0
2010-01-26 12:30:00,29.78,29.79,29.71,29.74,821300.0,22.3347,22.3422,22.2822,22.3047,821300.0
2010-01-26 12:40:00,29.74,29.84,29.74,29.82,901000.0,22.3047,22.3797,22.3047,22.3647,901000.0
2010-01-26 12:50:00,29.83,29.84,29.79,29.82,652200.0,22.3722,22.3797,22.3422,22.3647,652200.0
2010-01-26 13:00:00,29.83,29.83,29.78,29.81,696000.0,22.3722,22.3722,22.3347,22.3572,696000.0
2010-01-26 13:10:00,29.8,29.85,29.78,29.78,996500.0,22.3497,22.3872,22.3347,22.3347,996500.0
2010-01-26 13:20:00,29.78,29.82,29.76,29.8,1121500.0,22.3347,22.3647,22.3197,22.3497,1121500.0
2010-01-26 13:30:00,29.81,29.83,29.77,29.8,744700.0,22.3572,22.3722,22.3272,22.3497,744700.0
2010-01-26 13:40:00,29.79,29.84,29.76,29.84,1448600.0,22.3422,22.3797,22.3197,22.3797,1448600.0
2010-01-26 13:50:00,29.84,29.85,29.81,29.83,1685400.0,22.3797,22.3872,22.3572,22.3722,1685400.0
2010-01-26 14:00:00,29.83,29.84,29.77,29.79,1370300.0,22.3722,22.3797,22.3272,22.3422,1370300.0
2010-01-26 14:10:00,29.78,29.81,29.71,29.73,802500.0,22.3347,22.3572,22.2822,22.2972,802500.0
2010-01-26 14:20:00,29.73,29.75,29.65,29.65,683700.0,22.2972,22.3122,22.2372,22.2372,683700.0
2010-01-26 14:30:00,29.65,29.66,29.56,29.58,1316000.0,22.2372,22.2447,22.1697,22.1847,1316000.0
2010-01-26 14:40:00,29.58,29.67,29.57,29.64,1307400.0,22.1847,22.2522,22.1772,22.2297,1307400.0
2010-01-26 14:50:00,29.64,29.71,29.63,29.7,1101400.0,22.2297,22.2822,22.2222,22.2747,1101400.0
2010-01-26 15:00:00,29.71,29.74,29.68,29.72,1496200.0,22.2822,22.3047,22.2597,22.2897,1496200.0
2010-01-26 15:10:00,29.72,29.74,29.63,29.71,1467500.0,22.2897,22.3047,22.2222,22.2822,1467500.0
2010-01-26 15:20:00,29.71,29.74,29.63,29.64,1601900.0,22.2822,22.3047,22.2222,22.2297,1601900.0
2010-01-26 15:30:00,29.64,29.69,29.55,29.58,1994100.0,22.2297,22.2672,22.1622,22.1847,1994100.0
2010-01-26 15:40:00,29.58,29.59,29.48,29.57,2867200.0,22.1847,22.1922,22.1097,22.1772,2867200.0
2010-01-26 15:50:00,29.57,29.59,29.5,29.5,3326100.0,22.1772,22.1922,22.1247,22.1247,3326100.0
2010-01-27 09:30:00,29.36,29.58,29.28,29.54,3177700.0,22.0197,22.1847,21.9597,22.1547,3177700.0
2010-01-27 09:40:00,29.53,29.72,29.52,29.67,2138400.0,22.1472,22.2897,22.1397,22.2522,2138400.0
2010-01-27 09:50:00,29.67,29.68,29.55,29.57,1289700.0,22.2522,22.2597,22.1622,22.1772,1289700.0
2010-01-27 10:00:00,29.56,29.59,29.44,29.49,2541400.0,22.1697,22.1922,22.0797,22.1172,2541400.0
2010-01-27 10:10:00,29.48,29.48,29.29,29.29,1846600.0,22.1097,22.1097,21.9672,21.9672,1846600.0
2010-01-27 10:20:00,29.3,29.43,29.29,29.4,1566800.0,21.9747,22.0722,21.9672,22.0497,1566800.0
2010-01-27 10:30:00,29.4,29.42,29.31,29.31,1525700.0,22.0497,22.0647,21.9822,21.9822,1525700.0
2010-01-27 10:40:00,29.31,29.39,29.02,29.3,1345400.0,21.9822,22.0422,21.7647,21.9747,1345400.0
2010-01-27 10:50:00,29.31,29.45,29.28,29.4,1391200.0,21.9822,22.0872,21.9597,22.0497,1391200.0
2010-01-27 11:00:00,29.39,29.46,29.36,29.44,884800.0,22.0422,22.0947,22.0197,22.0797,884800.0
2010-01-27 11:10:00,29.43,29.46,29.35,29.45,1102400.0,22.0722,22.0947,22.0122,22.0872,1102400.0
2010-01-27 11:20:00,29.45,29.47,29.38,29.43,844800.0,22.0872,22.1022,22.0347,22.0722,844800.0
2010-01-27 11:30:00,29.44,29.47,29.43,29.47,767700.0,22.0797,22.1022,22.0722,22.1022,767700.0
2010-01-27 11:40:00,29.46,29.47,29.43,29.44,701800.0,22.0947,22.1022,22.0722,22.0797,701800.0
2010-01-27 11:50:00,29.47,29.52,29.44,29.45,833000.0,22.1022,22.1397,22.0797,22.0872,833000.0
2010-01-27 12:00:00,29.45,29.5,29.45,29.49,505300.0,22.0872,22.1247,22.0872,22.1172,505300.0
2010-01-27 12:10:00,29.49,29.5,29.43,29.43,715200.0,22.1172,22.1247,22.0722,22.0722,715200.0
2010-01-27 12:20:00,29.44,29.53,29.43,29.46,1020300.0,22.0797,22.1472,22.0722,22.0947,1020300.0
2010-01-27 12:30:00,29.47,29.48,29.43,29.45,1284500.0,22.1022,22.1097,22.0722,22.0872,1284500.0
2010-01-27 12:40:00,29.47,29.49,29.44,29.45,435100.0,22.1022,22.1172,22.0797,22.0872,435100.0
2010-01-27 12:50:00,29.45,29.46,29.43,29.44,1119500.0,22.0872,22.0947,22.0722,22.0797,1119500.0
2010-01-27 13:00:00,29.44,29.49,29.43,29.47,288600.0,22.0797,22.1172,22.0722,22.1022,288600.0
2010-01-27 13:10:00,29.46,29.47,29.41,29.43,1292100.0,22.0947,22.1022,22.0572,22.0722,1292100.0
2010-01-27 13:20:00,29.43,29.47,29.4,29.4,1305300.0,22.0722,22.1022,22.0497,22.0497,1305300.0
2010-01-27 13:30:00,29.41,29.47,29.4,29.44,952900.0,22.0572,22.1022,22.0497,22.0797,952900.0
2010-01-27 13:40:00,29.44,29.45,29.41,29.41,578900.0,22.0797,22.0872,22.0572,22.0572,578900.0
2010-01-27 13:50:00,29.41,29.45,29.41,29.45,411500.0,22.0572,22.0872,22.0572,22.0872,411500.0
2010-01-27 14:00:00,29.45,29.5,29.44,29.5,489600.0,22.0872,22.1247,22.0797,22.1247,489600.0
2010-01-27 14:10:00,29.5,29.53,29.29,29.48,1385000.0,22.1247,22.1472,21.9672,22.1097,1385000.0
2010-01-27 14:20:00,29.49,29.62,29.35,29.39,3188800.0,22.1172,22.2147,22.0122,22.0422,3188800.0
2010-01-27 14:30:00,29.4,29.6,29.37,29.57,1519800.0,22.0497,22.1997,22.0272,22.1772,1519800.0
2010-01-27 14:40:00,29.57,29.73,29.56,29.64,2329500.0,22.1772,22.2972,22.1697,22.2297,2329500.0
2010-01-27 14:50:00,29.65,29.65,29.53,29.6,1306700.0,22.2372,22.2372,22.1472,22.1997,1306700.0
2010-01-27 15:00:00,29.6,29.62,29.43,29.49,2349200.0,22.1997,22.2147,22.0722,22.1172,2349200.0
2010-01-27 15:10:00,29.49,29.5,29.38,29.45,1194600.0,22.1172,22.1247,22.0347,22.0872,1194600.0
2010-01-27 15:20:00,29.46,29.68,29.44,29.66,2213900.0,22.0947,22.2597,22.0797,22.2447,2213900.0
2010-01-27 15:30:00,29.67,29.82,29.64,29.79,2498200.0,22.2522,22.3647,22.2297,22.3422,2498200.0
2010-01-27 15:40:00,29.8,29.81,29.68,29.71,1860800.0,22.3497,22.3572,22.2597,22.2822,1860800.0
2010-01-27 15:50:00,29.71,29.77,29.66,29.67,2292600.0,22.2822,22.3272,22.2447,22.2522,2292600.0
2010-01-28 09:30:00,29.85,29.86,29.71,29.77,3782100.0,22.3872,22.3947,22.2822,22.3272,3782100.0
2010-01-28 09:40:00,29.77,29.87,29.69,29.7,3669400.0,22.3272,22.4022,22.2672,22.2747,3669400.0
2010-01-28 09:50:00,29.69,29.75,29.54,29.56,1840800.0,22.2672,22.3122,22.1547,22.1697,1840800.0
2010-01-28 10:00:00,29.57,29.57,29.21,29.25,4466200.0,22.1772,22.1772,21.9072,21.9372,4466200.0
2010-01-28 10:10:00,29.22,29.27,29.11,29.12,4139200.0,21.9147,21.9522,21.8322,21.8397,4139200.0
2010-01-28 10:20:00,29.13,29.21,29.05,29.14,3109900.0,21.8472,21.9072,21.7872,21.8547,3109900.0
2010-01-28 10:30:00,29.14,29.24,29.11,29.19,2657500.0,21.8547,21.9297,21.8322,21.8922,2657500.0
2010-01-28 10:40:00,29.2,29.26,29.14,29.2,2043600.0,21.8997,21.9447,21.8547,21.8997,2043600.0
2010-01-28 10:50:00,29.19,29.26,29.18,29.24,2154700.0,21.8922,21.9447,21.8847,21.9297,2154700.0
2010-01-28 11:00:00,29.23,29.26,29.2,29.24,2347300.0,21.9222,21.9447,21.8997,21.9297,2347300.0
2010-01-28 11:10:00,29.24,29.26,29.15,29.17,2932100.0,21.9297,21.9447,21.8622,21.8772,2932100.0
2010-01-28 11:20:00,29.17,29.21,29.15,29.16,1812200.0,21.8772,21.9072,21.8622,21.8697,1812200.0
2010-01-28 11:30:00,29.15,29.17,29.0,29.07,3432300.0,21.8622,21.8772,21.7497,21.8022,3432300.0
2010-01-28 11:40:00,29.06,29.1,29.0,29.07,1933700.0,21.7947,21.8247,21.7497,21.8022,1933700.0
2010-01-28 11:50:00,29.07,29.1,29.01,29.02,1780800.0,21.8022,21.8247,21.7572,21.7647,1780800.0
2010-01-28 12:00:00,29.01,29.11,29.01,29.09,1936000.0,21.7572,21.8322,21.7572,21.8172,1936000.0
2010-01-28 12:10:00,29.09,29.1,29.01,29.01,1020200.0,21.8172,21.8247,21.7572,21.7572,1020200.0
2010-01-28 12:20:00,29.01,29.03,28.9,28.98,2996600.0,21.7572,21.7722,21.6747,21.7347,2996600.0
2010-01-28 12:30:00,28.98,29.05,28.95,28.95,926500.0,21.7347,21.7872,21.7122,21.7122,926500.0
2010-01-28 12:40:00,28.96,28.96,28.89,28.93,1231100.0,21.7197,21.7197,21.6672,21.6972,1231100.0
2010-01-28 12:50:00,28.92,29.07,28.92,29.06,1338400.0,21.6897,21.8022,21.6897,21.7947,1338400.0
2010-01-28 13:00:00,29.06,29.11,28.96,29.06,1767100.0,21.7947,21.8322,21.7197,21.7947,1767100.0
2010-01-28 13:10:00,29.06,29.16,29.03,29.16,1179000.0,21.7947,21.8697,21.7722,21.8697,1179000.0
2010-01-28 13:20:00,29.16,29.2,29.14,29.18,1426000.0,21.8697,21.8997,21.8547,21.8847,1426000.0
2010-01-28 13:30:00,29.19,29.2,29.14,29.18,1244200.0,21.8922,21.8997,21.8547,21.8847,1244200.0
2010-01-28 13:40:00,29.18,29.25,29.16,29.25,2863300.0,21.8847,21.9372,21.8697,21.9372,2863300.0
2010-01-28 13:50:00,29.25,29.39,29.24,29.29,4329600.0,21.9372,22.0422,21.9297,21.9672,4329600.0
2010-01-28 14:00:00,29.3,29.34,29.25,29.28,2737200.0,21.9747,22.0047,21.9372,21.9597,2737200.0
2010-01-28 14:10:00,29.3,29.3,29.14,29.18,2541500.0,21.9747,21.9747,21.8547,21.8847,2541500.0
2010-01-28 14:20:00,29.18,29.33,29.17,29.29,1269500.0,21.8847,21.9972,21.8772,21.9672,1269500.0
2010-01-28 14:30:00,29.29,29.32,29.24,29.28,1206600.0,21.9672,21.9897,21.9297,21.9597,1206600.0
2010-01-28 14:40:00,29.29,29.44,29.26,29.43,1850100.0,21.9672,22.0797,21.9447,22.0722,1850100.0
2010-01-28 14:50:00,29.44,29.5,29.41,29.41,1800100.0,22.0797,22.1247,22.0572,22.0572,1800100.0
2010-01-28 15:00:00,29.41,29.5,29.37,29.47,2289100.0,22.0572,22.1247,22.0272,22.1022,2289100.0
2010-01-28 15:10:00,29.47,29.54,29.32,29.37,2983400.0,22.1022,22.1547,21.9897,22.0272,2983400.0
2010-01-28 15:20:00,29.38,29.49,29.37,29.45,2262400.0,22.0347,22.1172,22.0272,22.0872,2262400.0
2010-01-28 15:30:00,29.45,29.5,29.35,29.47,3050700.0,22.0872,22.1247,22.0122,22.1022,3050700.0
2010-01-28 15:40:00,29.47,29.49,29.3,29.31,5203000.0,22.1022,22.1172,21.9747,21.9822,5203000.0
2010-01-28 15:50:00,29.31,29.34,29.16,29.16,8423700.0,21.9822,22.0047,21.8697,21.8697,8423700.0
2010-01-29 09:30:00,29.89,29.92,29.17,29.45,12485800.0,22.4172,22.4397,21.8772,22.0872,12485800.0
2010-01-29 09:40:00,29.45,29.46,29.18,29.3,8258000.0,22.0872,22.0947,21.8847,21.9747,8258000.0
2010-01-29 09:50:00,29.29,29.45,28.88,28.9,9360500.0,21.9672,22.0872,21.6597,21.6747,9360500.0
2010-01-29 10:00:00,28.9,28.96,28.55,28.74,12091700.0,21.6747,21.7197,21.4122,21.5547,12091700.0
2010-01-29 10:10:00,28.73,28.9,28.55,28.89,5885800.0,21.5472,21.6747,21.4122,21.6672,5885800.0
2010-01-29 10:20:00,28.89,29.2,28.89,29.19,8465500.0,21.6672,21.8997,21.6672,21.8922,8465500.0
2010-01-29 10:30:00,29.19,29.23,29.06,29.11,3895300.0,21.8922,21.9222,21.7947,21.8322,3895300.0
2010-01-29 10:40:00,29.11,29.19,29.01,29.11,2432700.0,21.8322,21.8922,21.7572,21.8322,2432700.0
2010-01-29 10:50:00,29.11,29.15,28.86,28.87,3416200.0,21.8322,21.8622,21.6447,21.6522,3416200.0
2010-01-29 11:00:00,28.87,28.88,28.66,28.66,4929400.0,21.6522,21.6597,21.4947,21.4947,4929400.0
2010-01-29 11:10:00,28.67,28.72,28.64,28.7,4010800.0,21.5022,21.5397,21.4797,21.5247,4010800.0
2010-01-29 11:20:00,28.71,28.71,28.41,28.41,6468500.0,21.5322,21.5322,21.3072,21.3072,6468500.0
2010-01-29 11:30:00,28.41,28.45,28.26,28.42,6199700.0,21.3072,21.3372,21.1947,21.3147,6199700.0
2010-01-29 11:40:00,28.42,28.53,28.37,28.5,2295700.0,21.3147,21.3972,21.2772,21.3747,2295700.0
2010-01-29 11:50:00,28.5,28.68,28.49,28.57,3748200.0,21.3747,21.5097,21.3672,21.4272,3748200.0
2010-01-29 12:00:00,28.57,28.66,28.42,28.48,3487000.0,21.4272,21.4947,21.3147,21.3597,3487000.0
2010-01-29 12:10:00,28.48,28.54,28.42,28.54,2776800.0,21.3597,21.4047,21.3147,21.4047,2776800.0
2010-01-29 12:20:00,28.54,28.61,28.52,28.56,2249100.0,21.4047,21.4572,21.3897,21.4197,2249100.0
2010-01-29 12:30:00,28.57,28.6,28.46,28.55,1480900.0,21.4272,21.4497,21.3447,21.4122,1480900.0
2010-01-29 12:40:00,28.55,28.58,28.5,28.57,1103700.0,21.4122,21.4347,21.3747,21.4272,1103700.0
2010-01-29 12:50:00,28.57,28.72,28.56,28.66,2214900.0,21.4272,21.5397,21.4197,21.4947,2214900.0
2010-01-29 13:00:00,28.67,28.75,28.63,28.7,1798300.0,21.5022,21.5622,21.4722,21.5247,1798300.0
2010-01-29 13:10:00,28.7,28.72,28.61,28.64,886000.0,21.5247,21.5397,21.4572,21.4797,886000.0
2010-01-29 13:20:00,28.64,28.71,28.59,28.6,1385700.0,21.4797,21.5322,21.4422,21.4497,1385700.0
2010-01-29 13:30:00,28.59,28.6,28.48,28.51,2774300.0,21.4422,21.4497,21.3597,21.3822,2774300.0
2010-01-29 13:40:00,28.51,28.52,28.35,28.38,1630000.0,21.3822,21.3897,21.2622,21.2847,1630000.0
2010-01-29 13:50:00,28.37,28.39,28.18,28.23,5142800.0,21.2772,21.2922,21.1347,21.1722,5142800.0
2010-01-29 14:00:00,28.23,28.31,28.19,28.25,2499800.0,21.1722,21.2322,21.1422,21.1872,2499800.0
2010-01-29 14:10:00,28.25,28.32,28.17,28.24,2719300.0,21.1872,21.2397,21.1272,21.1797,2719300.0
2010-01-29 14:20:00,28.23,28.23,28.13,28.16,2690700.0,21.1722,21.1722,21.0972,21.1197,2690700.0
2010-01-29 14:30:00,28.16,28.17,28.04,28.12,5556100.0,21.1197,21.1272,21.0297,21.0897,5556100.0
2010-01-29 14:40:00,28.11,28.13,27.66,27.68,8808900.0,21.0822,21.0972,20.7447,20.7597,8808900.0
2010-01-29 14:50:00,27.68,27.83,27.67,27.82,6603200.0,20.7597,20.8722,20.7522,20.8647,6603200.0
2010-01-29 15:00:00,27.81,27.97,27.8,27.88,5340800.0,20.8572,20.9772,20.8497,20.9097,5340800.0
2010-01-29 15:10:00,27.88,27.97,27.72,27.95,3774900.0,20.9097,20.9772,20.7897,20.9622,3774900.0
2010-01-29 15:20:00,27.94,27.99,27.83,27.93,2943200.0,20.9547,20.9922,20.8722,20.9472,2943200.0
2010-01-29 15:30:00,27.93,28.05,27.78,27.99,3956800.0,20.9472,21.0372,20.8347,20.9922,3956800.0
2010-01-29 15:40:00,27.99,28.18,27.9,28.05,5993700.0,20.9922,21.1347,20.9247,21.0372,5993700.0
2010-01-29 15:50:00,28.06,28.25,28.05,28.15,8533300.0,21.0447,21.1872,21.0372,21.1122,8533300.0
2010-02-01 09:30:00,28.4,28.4,28.18,28.24,4290900.0,21.2997,21.2997,21.1347,21.1797,4290900.0
2010-02-01 09:40:00,28.25,28.45,28.23,28.41,4456700.0,21.1872,21.3372,21.1722,21.3072,4456700.0
2010-02-01 09:50:00,28.41,28.41,28.3,28.35,2448900.0,21.3072,21.3072,21.2247,21.2622,2448900.0
2010-02-01 10:00:00,28.36,28.39,28.11,28.17,6134200.0,21.2697,21.2922,21.0822,21.1272,6134200.0
2010-02-01 10:10:00,28.17,28.18,27.96,28.05,6003000.0,21.1272,21.1347,20.9697,21.0372,6003000.0
2010-02-01 10:20:00,28.06,28.22,28.06,28.1,3659300.0,21.0447,21.1647,21.0447,21.0747,3659300.0
2010-02-01 10:30:00,28.11,28.2,28.1,28.13,1870900.0,21.0822,21.1497,21.0747,21.0972,1870900.0
2010-02-01 10:40:00,28.13,28.13,28.02,28.02,2305100.0,21.0972,21.0972,21.0147,21.0147,2305100.0
2010-02-01 10:50:00,28.02,28.06,27.97,27.98,2708400.0,21.0147,21.0447,20.9772,20.9847,2708400.0
2010-02-01 11:00:00,27.97,28.01,27.92,28.0,3265100.0,20.9772,21.0072,20.9397,20.9997,3265100.0
2010-02-01 11:10:00,28.0,28.11,27.99,28.08,2060200.0,20.9997,21.0822,20.9922,21.0597,2060200.0
2010-02-01 11:20:00,28.09,28.09,28.03,28.05,1839700.0,21.0672,21.0672,21.0222,21.0372,1839700.0
2010-02-01 11:30:00,28.05,28.11,28.03,28.1,1111400.0,21.0372,21.0822,21.0222,21.0747,1111400.0
2010-02-01 11:40:00,28.1,28.2,28.09,28.14,1731900.0,21.0747,21.1497,21.0672,21.1047,1731900.0
2010-02-01 11:50:00,28.14,28.18,28.11,28.13,1143400.0,21.1047,21.1347,21.0822,21.0972,1143400.0
2010-02-01 12:00:00,28.13,28.18,28.11,28.15,997200.0,21.0972,21.1347,21.0822,21.1122,997200.0
2010-02-01 12:10:00,28.16,28.21,28.12,28.2,1342300.0,21.1197,21.1572,21.0897,21.1497,1342300.0
2010-02-01 12:20:00,28.2,28.3,28.17,28.29,1377500.0,21.1497,21.2247,21.1272,21.2172,1377500.0
2010-02-01 12:30:00,28.29,28.31,28.21,28.27,2701200.0,21.2172,21.2322,21.1572,21.2022,2701200.0
2010-02-01 12:40:00,28.26,28.37,28.24,28.34,3020100.0,21.1947,21.2772,21.1797,21.2547,3020100.0
2010-02-01 12:50:00,28.35,28.37,28.32,28.35,1646300.0,21.2622,21.2772,21.2397,21.2622,1646300.0
2010-02-01 13:00:00,28.35,28.36,28.27,28.32,1000200.0,21.2622,21.2697,21.2022,21.2397,1000200.0
2010-02-01 13:10:00,28.33,28.4,28.32,28.4,1099900.0,21.2472,21.2997,21.2397,21.2997,1099900.0
2010-02-01 13:20:00,28.4,28.4,28.38,28.4,867800.0,21.2997,21.2997,21.2847,21.2997,867800.0
2010-02-01 13:30:00,28.39,28.4,28.36,28.36,961300.0,21.2922,21.2997,21.2697,21.2697,961300.0
2010-02-01 13:40:00,28.36,28.39,28.34,28.38,957700.0,21.2697,21.2922,21.2547,21.2847,957700.0
2010-02-01 13:50:00,28.37,28.44,28.37,28.4,1191300.0,21.2772,21.3297,21.2772,21.2997,1191300.0
2010-02-01 14:00:00,28.4,28.44,28.39,28.41,1138800.0,21.2997,21.3297,21.2922,21.3072,1138800.0
2010-02-01 14:10:00,28.41,28.41,28.35,28.41,655400.0,21.3072,21.3072,21.2622,21.3072,655400.0
2010-02-01 14:20:00,28.41,28.42,28.36,28.4,801900.0,21.3072,21.3147,21.2697,21.2997,801900.0
2010-02-01 14:30:00,28.4,28.41,28.37,28.4,674300.0,21.2997,21.3072,21.2772,21.2997,674300.0
2010-02-01 14:40:00,28.4,28.47,28.38,28.39,1904100.0,21.2997,21.3522,21.2847,21.2922,1904100.0
2010-02-01 14:50:00,28.4,28.48,28.38,28.45,1343800.0,21.2997,21.3597,21.2847,21.3372,1343800.0
2010-02-01 15:00:00,28.45,28.48,28.37,28.4,1315500.0,21.3372,21.3597,21.2772,21.2997,1315500.0
2010-02-01 15:10:00,28.4,28.41,28.32,28.33,1342200.0,21.2997,21.3072,21.2397,21.2472,1342200.0
2010-02-01 15:20:00,28.33,28.35,28.27,28.27,1617400.0,21.2472,21.2622,21.2022,21.2022,1617400.0
2010-02-01 15:30:00,28.27,28.35,28.26,28.27,1786200.0,21.2022,21.2622,21.1947,21.2022,1786200.0
2010-02-01 15:40:00,28.28,28.37,28.27,28.34,2220300.0,21.2097,21.2772,21.2022,21.2547,2220300.0
2010-02-01 15:50:00,28.33,28.43,28.33,28.41,2887900.0,21.2472,21.3222,21.2472,21.3072,2887900.0
2010-02-02 09:30:00,28.37,28.39,28.22,28.26,2742700.0,21.2772,21.2922,21.1647,21.1947,2742700.0
2010-02-02 09:40:00,28.27,28.33,28.18,28.29,1903800.0,21.2022,21.2472,21.1347,21.2172,1903800.0
2010-02-02 09:50:00,28.3,28.31,28.16,28.2,2234100.0,21.2247,21.2322,21.1197,21.1497,2234100.0
2010-02-02 10:00:00,28.21,28.26,28.14,28.25,1879900.0,21.1572,21.1947,21.1047,21.1872,1879900.0
2010-02-02 10:10:00,28.25,28.41,28.22,28.38,2052100.0,21.1872,21.3072,21.1647,21.2847,2052100.0
2010-02-02 10:20:00,28.39,28.47,28.38,28.44,1937900.0,21.2922,21.3522,21.2847,21.3297,1937900.0
2010-02-02 10:30:00,28.44,28.5,28.44,28.46,1403900.0,21.3297,21.3747,21.3297,21.3447,1403900.0
2010-02-02 10:40:00,28.45,28.48,28.33,28.4,2839800.0,21.3372,21.3597,21.2472,21.2997,2839800.0
2010-02-02 10:50:00,28.4,28.48,28.37,28.4,1368700.0,21.2997,21.3597,21.2772,21.2997,1368700.0
2010-02-02 11:00:00,28.4,28.42,28.32,28.37,971600.0,21.2997,21.3147,21.2397,21.2772,971600.0
2010-02-02 11:10:00,28.37,28.41,28.35,28.4,1002200.0,21.2772,21.3072,21.2622,21.2997,1002200.0
2010-02-02 11:20:00,28.4,28.41,28.36,28.39,696000.0,21.2997,21.3072,21.2697,21.2922,696000.0
2010-02-02 11:30:00,28.39,28.4,28.35,28.39,842900.0,21.2922,21.2997,21.2622,21.2922,842900.0
2010-02-02 11:40:00,28.38,28.44,28.37,28.43,1083800.0,21.2847,21.3297,21.2772,21.3222,1083800.0
2010-02-02 11:50:00,28.43,28.46,28.38,28.42,1009900.0,21.3222,21.3447,21.2847,21.3147,1009900.0
2010-02-02 12:00:00,28.42,28.43,28.38,28.4,1122400.0,21.3147,21.3222,21.2847,21.2997,1122400.0
2010-02-02 12:10:00,28.4,28.46,28.39,28.45,721700.0,21.2997,21.3447,21.2922,21.3372,721700.0
2010-02-02 12:20:00,28.46,28.49,28.45,28.45,1182300.0,21.3447,21.3672,21.3372,21.3372,1182300.0
2010-02-02 12:30:00,28.45,28.46,28.39,28.41,730200.0,21.3372,21.3447,21.2922,21.3072,730200.0
2010-02-02 12:40:00,28.4,28.42,28.37,28.4,800800.0,21.2997,21.3147,21.2772,21.2997,800800.0
2010-02-02 12:50:00,28.4,28.44,28.38,28.41,943200.0,21.2997,21.3297,21.2847,21.3072,943200.0
2010-02-02 13:00:00,28.41,28.42,28.3,28.31,1288400.0,21.3072,21.3147,21.2247,21.2322,1288400.0
2010-02-02 13:10:00,28.31,28.34,28.27,28.32,614100.0,21.2322,21.2547,21.2022,21.2397,614100.0
2010-02-02 13:20:00,28.32,28.38,28.3,28.38,936500.0,21.2397,21.2847,21.2247,21.2847,936500.0
2010-02-02 13:30:00,28.37,28.42,28.36,28.41,728900.0,21.2772,21.3147,21.2697,21.3072,728900.0
2010-02-02 13:40:00,28.41,28.44,28.38,28.39,994800.0,21.3072,21.3297,21.2847,21.2922,994800.0
2010-02-02 13:50:00,28.39,28.43,28.36,28.42,773300.0,21.2922,21.3222,21.2697,21.3147,773300.0
2010-02-02 14:00:00,28.42,28.44,28.39,28.41,1029500.0,21.3147,21.3297,21.2922,21.3072,1029500.0
2010-02-02 14:10:00,28.42,28.44,28.35,28.37,904500.0,21.3147,21.3297,21.2622,21.2772,904500.0
2010-02-02 14:20:00,28.37,28.41,28.36,28.38,574300.0,21.2772,21.3072,21.2697,21.2847,574300.0
2010-02-02 14:30:00,28.39,28.41,28.36,28.4,457000.0,21.2922,21.3072,21.2697,21.2997,457000.0
2010-02-02 14:40:00,28.4,28.42,28.36,28.36,985300.0,21.2997,21.3147,21.2697,21.2697,985300.0
2010-02-02 14:50:00,28.36,28.41,28.35,28.4,611400.0,21.2697,21.3072,21.2622,21.2997,611400.0
2010-02-02 15:00:00,28.41,28.44,28.39,28.44,852700.0,21.3072,21.3297,21.2922,21.3297,852700.0
2010-02-02 15:10:00,28.43,28.5,28.43,28.49,1472100.0,21.3222,21.3747,21.3222,21.3672,1472100.0
2010-02-02 15:20:00,28.49,28.5,28.38,28.4,1576500.0,21.3672,21.3747,21.2847,21.2997,1576500.0
2010-02-02 15:30:00,28.4,28.45,28.4,28.43,1509100.0,21.2997,21.3372,21.2997,21.3222,1509100.0
2010-02-02 15:40:00,28.43,28.47,28.4,28.43,1574900.0,21.3222,21.3522,21.2997,21.3222,1574900.0
2010-02-02 15:50:00,28.43,28.48,28.42,28.48,3134400.0,21.3222,21.3597,21.3147,21.3597,3134400.0
2010-02-03 09:30:00,28.26,28.33,28.2,28.3,2300900.0,21.1947,21.2472,21.1497,21.2247,2300900.0
2010-02-03 09:40:00,28.29,28.33,28.23,28.25,1544000.0,21.2172,21.2472,21.1722,21.1872,1544000.0
2010-02-03 09:50:00,28.26,28.38,28.25,28.32,1621000.0,21.1947,21.2847,21.1872,21.2397,1621000.0
2010-02-03 10:00:00,28.31,28.31,28.23,28.24,1767100.0,21.2322,21.2322,21.1722,21.1797,1767100.0
2010-02-03 10:10:00,28.23,28.28,28.19,28.19,1437400.0,21.1722,21.2097,21.1422,21.1422,1437400.0
2010-02-03 10:20:00,28.19,28.23,28.14,28.14,1566500.0,21.1422,21.1722,21.1047,21.1047,1566500.0
2010-02-03 10:30:00,28.14,28.19,28.12,28.14,1598700.0,21.1047,21.1422,21.0897,21.1047,1598700.0
2010-02-03 10:40:00,28.14,28.23,28.13,28.23,1070000.0,21.1047,21.1722,21.0972,21.1722,1070000.0
2010-02-03 10:50:00,28.23,28.26,28.2,28.2,869300.0,21.1722,21.1947,21.1497,21.1497,869300.0
2010-02-03 11:00:00,28.2,28.28,28.16,28.26,888300.0,21.1497,21.2097,21.1197,21.1947,888300.0
2010-02-03 11:10:00,28.25,28.32,28.25,28.31,977300.0,21.1872,21.2397,21.1872,21.2322,977300.0
2010-02-03 11:20:00,28.31,28.36,28.28,28.33,2082300.0,21.2322,21.2697,21.2097,21.2472,2082300.0
2010-02-03 11:30:00,28.33,28.35,28.33,28.34,792700.0,21.2472,21.2622,21.2472,21.2547,792700.0
2010-02-03 11:40:00,28.34,28.4,28.28,28.35,1659600.0,21.2547,21.2997,21.2097,21.2622,1659600.0
2010-02-03 11:50:00,28.34,28.39,28.29,28.35,2362200.0,21.2547,21.2922,21.2172,21.2622,2362200.0
2010-02-03 12:00:00,28.35,28.48,28.34,28.47,1900200.0,21.2622,21.3597,21.2547,21.3522,1900200.0
2010-02-03 12:10:00,28.47,28.5,28.43,28.46,1313100.0,21.3522,21.3747,21.3222,21.3447,1313100.0
2010-02-03 12:20:00,28.45,28.48,28.43,28.45,901900.0,21.3372,21.3597,21.3222,21.3372,901900.0
2010-02-03 12:30:00,28.45,28.6,28.45,28.55,1628500.0,21.3372,21.4497,21.3372,21.4122,1628500.0
2010-02-03 12:40:00,28.56,28.59,28.5,28.52,1070900.0,21.4197,21.4422,21.3747,21.3897,1070900.0
2010-02-03 12:50:00,28.51,28.63,28.51,28.59,1382100.0,21.3822,21.4722,21.3822,21.4422,1382100.0
2010-02-03 13:00:00,28.59,28.61,28.52,28.6,1743600.0,21.4422,21.4572,21.3897,21.4497,1743600.0
2010-02-03 13:10:00,28.59,28.6,28.56,28.57,540300.0,21.4422,21.4497,21.4197,21.4272,540300.0
2010-02-03 13:20:00,28.58,28.6,28.55,28.59,1336100.0,21.4347,21.4497,21.4122,21.4422,1336100.0
2010-02-03 13:30:00,28.58,28.68,28.58,28.64,1418400.0,21.4347,21.5097,21.4347,21.4797,1418400.0
2010-02-03 13:40:00,28.64,28.71,28.61,28.62,1811300.0,21.4797,21.5322,21.4572,21.4647,1811300.0
2010-02-03 13:50:00,28.63,28.7,28.59,28.69,1466400.0,21.4722,21.5247,21.4422,21.5172,1466400.0
2010-02-03 14:00:00,28.7,28.71,28.65,28.66,1023000.0,21.5247,21.5322,21.4872,21.4947,1023000.0
2010-02-03 14:10:00,28.66,28.7,28.65,28.68,783900.0,21.4947,21.5247,21.4872,21.5097,783900.0
2010-02-03 14:20:00,28.69,28.73,28.63,28.67,1363500.0,21.5172,21.5472,21.4722,21.5022,1363500.0
2010-02-03 14:30:00,28.67,28.68,28.64,28.67,578300.0,21.5022,21.5097,21.4797,21.5022,578300.0
2010-02-03 14:40:00,28.67,28.68,28.63,28.65,964800.0,21.5022,21.5097,21.4722,21.4872,964800.0
2010-02-03 14:50:00,28.65,28.7,28.65,28.69,794300.0,21.4872,21.5247,21.4872,21.5172,794300.0
2010-02-03 15:00:00,28.69,28.77,28.69,28.72,1864400.0,21.5172,21.5772,21.5172,21.5397,1864400.0
2010-02-03 15:10:00,28.72,28.78,28.7,28.76,1474700.0,21.5397,21.5847,21.5247,21.5697,1474700.0
2010-02-03 15:20:00,28.76,28.77,28.72,28.75,1663400.0,21.5697,21.5772,21.5397,21.5622,1663400.0
2010-02-03 15:30:00,28.75,28.77,28.73,28.73,1536600.0,21.5622,21.5772,21.5472,21.5472,1536600.0
2010-02-03 15:40:00,28.73,28.79,28.71,28.72,2653300.0,21.5472,21.5922,21.5322,21.5397,2653300.0
2010-02-03 15:50:00,28.72,28.72,28.6,28.63,5453200.0,21.5397,21.5397,21.4497,21.4722,5453200.0
2010-02-04 09:30:00,28.37,28.5,28.3,28.46,2580000.0,21.2772,21.3747,21.2247,21.3447,2580000.0
2010-02-04 09:40:00,28.47,28.47,28.21,28.29,2455500.0,21.3522,21.3522,21.1572,21.2172,2455500.0
2010-02-04 09:50:00,28.29,28.29,28.12,28.15,2429900.0,21.2172,21.2172,21.0897,21.1122,2429900.0
2010-02-04 10:00:00,28.14,28.26,28.12,28.23,1962800.0,21.1047,21.1947,21.0897,21.1722,1962800.0
2010-02-04 10:10:00,28.22,28.23,28.05,28.17,1901500.0,21.1647,21.1722,21.0372,21.1272,1901500.0
2010-02-04 10:20:00,28.17,28.23,28.11,28.12,1779300.0,21.1272,21.1722,21.0822,21.0897,1779300.0
2010-02-04 10:30:00,28.12,28.13,28.0,28.0,3894700.0,21.0897,21.0972,20.9997,20.9997,3894700.0
2010-02-04 10:40:00,28.01,28.08,27.95,28.06,2881500.0,21.0072,21.0597,20.9622,21.0447,2881500.0
2010-02-04 10:50:00,28.06,28.1,27.9,27.9,2211500.0,21.0447,21.0747,20.9247,20.9247,2211500.0
2010-02-04 11:00:00,27.9,28.09,27.86,28.06,2323800.0,20.9247,21.0672,20.8947,21.0447,2323800.0
2010-02-04 11:10:00,28.06,28.15,28.03,28.14,1635800.0,21.0447,21.1122,21.0222,21.1047,1635800.0
2010-02-04 11:20:00,28.14,28.15,28.0,28.03,1968900.0,21.1047,21.1122,20.9997,21.0222,1968900.0
2010-02-04 11:30:00,28.03,28.07,27.97,27.98,945300.0,21.0222,21.0522,20.9772,20.9847,945300.0
2010-02-04 11:40:00,27.99,28.01,27.91,28.01,1565800.0,20.9922,21.0072,20.9322,21.0072,1565800.0
2010-02-04 11:50:00,28.01,28.05,27.99,28.01,717600.0,21.0072,21.0372,20.9922,21.0072,717600.0
2010-02-04 12:00:00,28.01,28.06,27.97,28.01,896400.0,21.0072,21.0447,20.9772,21.0072,896400.0
2010-02-04 12:10:00,28.0,28.08,27.94,27.95,1313700.0,20.9997,21.0597,20.9547,20.9622,1313700.0
2010-02-04 12:20:00,27.96,28.04,27.94,27.98,888100.0,20.9697,21.0297,20.9547,20.9847,888100.0
2010-02-04 12:30:00,27.98,28.04,27.94,27.96,811900.0,20.9847,21.0297,20.9547,20.9697,811900.0
2010-02-04 12:40:00,27.96,27.98,27.88,27.88,1348700.0,20.9697,20.9847,20.9097,20.9097,1348700.0
2010-02-04 12:50:00,27.88,28.03,27.88,28.01,1422600.0,20.9097,21.0222,20.9097,21.0072,1422600.0
2010-02-04 13:00:00,28.0,28.1,27.97,28.05,929500.0,20.9997,21.0747,20.9772,21.0372,929500.0
2010-02-04 13:10:00,28.05,28.08,28.03,28.07,888700.0,21.0372,21.0597,21.0222,21.0522,888700.0
2010-02-04 13:20:00,28.07,28.1,28.04,28.09,1003300.0,21.0522,21.0747,21.0297,21.0672,1003300.0
2010-02-04 13:30:00,28.09,28.14,28.07,28.1,1038300.0,21.0672,21.1047,21.0522,21.0747,1038300.0
2010-02-04 13:40:00,28.1,28.11,28.0,28.06,1353100.0,21.0747,21.0822,20.9997,21.0447,1353100.0
2010-02-04 13:50:00,28.06,28.11,28.05,28.05,858700.0,21.0447,21.0822,21.0372,21.0372,858700.0
2010-02-04 14:00:00,28.05,28.07,28.01,28.05,963700.0,21.0372,21.0522,21.0072,21.0372,963700.0
2010-02-04 14:10:00,28.04,28.08,27.98,28.02,1620200.0,21.0297,21.0597,20.9847,21.0147,1620200.0
2010-02-04 14:20:00,28.02,28.11,28.01,28.05,1084300.0,21.0147,21.0822,21.0072,21.0372,1084300.0
2010-02-04 14:30:00,28.05,28.1,28.02,28.08,1001500.0,21.0372,21.0747,21.0147,21.0597,1001500.0
2010-02-04 14:40:00,28.07,28.11,28.05,28.11,994400.0,21.0522,21.0822,21.0372,21.0822,994400.0
2010-02-04 14:50:00,28.11,28.11,28.03,28.04,1107700.0,21.0822,21.0822,21.0222,21.0297,1107700.0
2010-02-04 15:00:00,28.04,28.06,27.97,27.98,3251700.0,21.0297,21.0447,20.9772,20.9847,3251700.0
2010-02-04 15:10:00,27.97,27.98,27.86,27.87,2675700.0,20.9772,20.9847,20.8947,20.9022,2675700.0
2010-02-04 15:20:00,27.88,27.93,27.84,27.88,2144900.0,20.9097,20.9472,20.8797,20.9097,2144900.0
2010-02-04 15:30:00,27.88,27.96,27.84,27.89,3071500.0,20.9097,20.9697,20.8797,20.9172,3071500.0
2010-02-04 15:40:00,27.9,27.98,27.89,27.92,2677100.0,20.9247,20.9847,20.9172,20.9397,2677100.0
2010-02-04 15:50:00,27.92,27.94,27.81,27.81,6384500.0,20.9397,20.9547,20.8572,20.8572,6384500.0
2010-02-05 09:30:00,28.0,28.08,27.9,27.94,3399400.0,20.9997,21.0597,20.9247,20.9547,3399400.0
2010-02-05 09:40:00,27.94,28.01,27.84,27.85,2138700.0,20.9547,21.0072,20.8797,20.8872,2138700.0
2010-02-05 09:50:00,27.85,27.89,27.71,27.75,2573700.0,20.8872,20.9172,20.7822,20.8122,2573700.0
2010-02-05 10:00:00,27.76,27.9,27.74,27.87,2029300.0,20.8197,20.9247,20.8047,20.9022,2029300.0
2010-02-05 10:10:00,27.87,27.93,27.83,27.85,1971500.0,20.9022,20.9472,20.8722,20.8872,1971500.0
2010-02-05 10:20:00,27.85,28.21,27.83,28.17,3353100.0,20.8872,21.1572,20.8722,21.1272,3353100.0
2010-02-05 10:30:00,28.17,28.28,28.12,28.14,2691900.0,21.1272,21.2097,21.0897,21.1047,2691900.0
2010-02-05 10:40:00,28.14,28.22,28.0,28.03,2386200.0,21.1047,21.1647,20.9997,21.0222,2386200.0
2010-02-05 10:50:00,28.03,28.13,28.0,28.03,1470900.0,21.0222,21.0972,20.9997,21.0222,1470900.0
2010-02-05 11:00:00,28.02,28.04,27.92,27.95,2189800.0,21.0147,21.0297,20.9397,20.9622,2189800.0
2010-02-05 11:10:00,27.95,28.0,27.89,27.98,1150700.0,20.9622,20.9997,20.9172,20.9847,1150700.0
2010-02-05 11:20:00,27.98,28.0,27.91,27.92,1061900.0,20.9847,20.9997,20.9322,20.9397,1061900.0
2010-02-05 11:30:00,27.92,27.95,27.84,27.87,1487000.0,20.9397,20.9622,20.8797,20.9022,1487000.0
2010-02-05 11:40:00,27.87,27.87,27.72,27.81,2514000.0,20.9022,20.9022,20.7897,20.8572,2514000.0
2010-02-05 11:50:00,27.8,27.86,27.78,27.82,1335600.0,20.8497,20.8947,20.8347,20.8647,1335600.0
2010-02-05 12:00:00,27.82,27.9,27.82,27.88,1392800.0,20.8647,20.9247,20.8647,20.9097,1392800.0
2010-02-05 12:10:00,27.89,27.89,27.78,27.84,707000.0,20.9172,20.9172,20.8347,20.8797,707000.0
2010-02-05 12:20:00,27.84,27.9,27.82,27.89,926100.0,20.8797,20.9247,20.8647,20.9172,926100.0
2010-02-05 12:30:00,27.89,27.9,27.81,27.81,805600.0,20.9172,20.9247,20.8572,20.8572,805600.0
2010-02-05 12:40:00,27.81,27.88,27.8,27.84,1206100.0,20.8572,20.9097,20.8497,20.8797,1206100.0
2010-02-05 12:50:00,27.85,27.87,27.78,27.86,759300.0,20.8872,20.9022,20.8347,20.8947,759300.0
2010-02-05 13:00:00,27.87,27.88,27.78,27.81,736300.0,20.9022,20.9097,20.8347,20.8572,736300.0
2010-02-05 13:10:00,27.8,27.83,27.76,27.82,637700.0,20.8497,20.8722,20.8197,20.8647,637700.0
2010-02-05 13:20:00,27.81,27.81,27.7,27.76,1740400.0,20.8572,20.8572,20.7747,20.8197,1740400.0
2010-02-05 13:30:00,27.76,27.79,27.63,27.65,1137000.0,20.8197,20.8422,20.7222,20.7372,1137000.0
2010-02-05 13:40:00,27.65,27.72,27.59,27.63,1996300.0,20.7372,20.7897,20.6922,20.7222,1996300.0
2010-02-05 13:50:00,27.63,27.68,27.57,27.6,1196200.0,20.7222,20.7597,20.6772,20.6997,1196200.0
2010-02-05 14:00:00,27.6,27.73,27.6,27.69,1172100.0,20.6997,20.7972,20.6997,20.7672,1172100.0
2010-02-05 14:10:00,27.69,27.73,27.66,27.7,1134700.0,20.7672,20.7972,20.7447,20.7747,1134700.0
2010-02-05 14:20:00,27.7,27.77,27.66,27.75,952200.0,20.7747,20.8272,20.7447,20.8122,952200.0
2010-02-05 14:30:00,27.74,27.74,27.64,27.66,1597300.0,20.8047,20.8047,20.7297,20.7447,1597300.0
2010-02-05 14:40:00,27.66,27.68,27.6,27.68,1308500.0,20.7447,20.7597,20.6997,20.7597,1308500.0
2010-02-05 14:50:00,27.68,27.72,27.63,27.69,1659200.0,20.7597,20.7897,20.7222,20.7672,1659200.0
2010-02-05 15:00:00,27.69,27.98,27.68,27.95,3762500.0,20.7672,20.9847,20.7597,20.9622,3762500.0
2010-02-05 15:10:00,27.95,28.13,27.89,27.99,3458900.0,20.9622,21.0972,20.9172,20.9922,3458900.0
2010-02-05 15:20:00,27.99,28.07,27.89,27.9,2224500.0,20.9922,21.0522,20.9172,20.9247,2224500.0
2010-02-05 15:30:00,27.9,28.05,27.87,27.94,3435100.0,20.9247,21.0372,20.9022,20.9547,3435100.0
2010-02-05 15:40:00,27.95,27.98,27.89,27.89,3898200.0,20.9622,20.9847,20.9172,20.9172,3898200.0
2010-02-05 15:50:00,27.9,28.06,27.9,28.01,5172200.0,20.9247,21.0447,20.9247,21.0072,5172200.0
2010-02-08 09:30:00,28.01,28.01,27.57,27.75,3330700.0,21.0072,21.0072,20.6772,20.8122,3330700.0
2010-02-08 09:40:00,27.76,27.85,27.69,27.73,2281700.0,20.8197,20.8872,20.7672,20.7972,2281700.0
2010-02-08 09:50:00,27.74,27.87,27.67,27.85,1644900.0,20.8047,20.9022,20.7522,20.8872,1644900.0
2010-02-08 10:00:00,27.85,27.91,27.8,27.86,1510800.0,20.8872,20.9322,20.8497,20.8947,1510800.0
2010-02-08 10:10:00,27.86,27.95,27.86,27.93,1600500.0,20.8947,20.9622,20.8947,20.9472,1600500.0
2010-02-08 10:20:00,27.93,28.0,27.85,27.96,1741100.0,20.9472,20.9997,20.8872,20.9697,1741100.0
2010-02-08 10:30:00,27.97,27.97,27.87,27.89,939000.0,20.9772,20.9772,20.9022,20.9172,939000.0
2010-02-08 10:40:00,27.89,27.93,27.85,27.91,776800.0,20.9172,20.9472,20.8872,20.9322,776800.0
2010-02-08 10:50:00,27.92,27.94,27.84,27.86,850600.0,20.9397,20.9547,20.8797,20.8947,850600.0
2010-02-08 11:00:00,27.85,27.96,27.85,27.95,1526400.0,20.8872,20.9697,20.8872,20.9622,1526400.0
2010-02-08 11:10:00,27.96,27.99,27.93,27.97,856300.0,20.9697,20.9922,20.9472,20.9772,856300.0
2010-02-08 11:20:00,27.97,28.03,27.96,28.0,1101500.0,20.9772,21.0222,20.9697,20.9997,1101500.0
2010-02-08 11:30:00,28.0,28.02,27.95,28.0,1527300.0,20.9997,21.0147,20.9622,20.9997,1527300.0
2010-02-08 11:40:00,28.01,28.08,28.0,28.05,981800.0,21.0072,21.0597,20.9997,21.0372,981800.0
2010-02-08 11:50:00,28.06,28.07,28.0,28.04,685000.0,21.0447,21.0522,20.9997,21.0297,685000.0
2010-02-08 12:00:00,28.04,28.05,27.97,28.02,888500.0,21.0297,21.0372,20.9772,21.0147,888500.0
2010-02-08 12:10:00,28.02,28.03,27.98,28.01,410800.0,21.0147,21.0222,20.9847,21.0072,410800.0
2010-02-08 12:20:00,28.0,28.06,27.98,28.05,623100.0,20.9997,21.0447,20.9847,21.0372,623100.0
2010-02-08 12:30:00,28.05,28.05,28.0,28.02,755300.0,21.0372,21.0372,20.9997,21.0147,755300.0
2010-02-08 12:40:00,28.01,28.07,27.98,27.99,1048300.0,21.0072,21.0522,20.9847,20.9922,1048300.0
2010-02-08 12:50:00,27.99,28.02,27.92,27.94,988300.0,20.9922,21.0147,20.9397,20.9547,988300.0
2010-02-08 13:00:00,27.94,27.95,27.89,27.89,732700.0,20.9547,20.9622,20.9172,20.9172,732700.0
2010-02-08 13:10:00,27.9,27.91,27.76,27.81,1635100.0,20.9247,20.9322,20.8197,20.8572,1635100.0
2010-02-08 13:20:00,27.81,27.82,27.75,27.76,1146000.0,20.8572,20.8647,20.8122,20.8197,1146000.0
2010-02-08 13:30:00,27.77,27.81,27.76,27.81,587300.0,20.8272,20.8572,20.8197,20.8572,587300.0
2010-02-08 13:40:00,27.82,27.84,27.76,27.79,623500.0,20.8647,20.8797,20.8197,20.8422,623500.0
2010-02-08 13:50:00,27.79,27.85,27.76,27.84,713900.0,20.8422,20.8872,20.8197,20.8797,713900.0
2010-02-08 14:00:00,27.83,27.92,27.83,27.89,835800.0,20.8722,20.9397,20.8722,20.9172,835800.0
2010-02-08 14:10:00,27.89,27.91,27.87,27.9,452900.0,20.9172,20.9322,20.9022,20.9247,452900.0
2010-02-08 14:20:00,27.9,27.91,27.85,27.89,785800.0,20.9247,20.9322,20.8872,20.9172,785800.0
2010-02-08 14:30:00,27.89,27.92,27.82,27.83,1153900.0,20.9172,20.9397,20.8647,20.8722,1153900.0
2010-02-08 14:40:00,27.83,27.92,27.82,27.88,387100.0,20.8722,20.9397,20.8647,20.9097,387100.0
2010-02-08 14:50:00,27.88,27.91,27.85,27.87,689600.0,20.9097,20.9322,20.8872,20.9022,689600.0
2010-02-08 15:00:00,27.86,27.89,27.8,27.86,1726700.0,20.8947,20.9172,20.8497,20.8947,1726700.0
2010-02-08 15:10:00,27.85,27.86,27.77,27.78,1376000.0,20.8872,20.8947,20.8272,20.8347,1376000.0
2010-02-08 15:20:00,27.78,27.81,27.76,27.8,1193600.0,20.8347,20.8572,20.8197,20.8497,1193600.0
2010-02-08 15:30:00,27.8,27.86,27.79,27.81,1405300.0,20.8497,20.8947,20.8422,20.8572,1405300.0
2010-02-08 15:40:00,27.81,27.84,27.74,27.75,1856900.0,20.8572,20.8797,20.8047,20.8122,1856900.0
2010-02-08 15:50:00,27.74,27.77,27.66,27.72,4223900.0,20.8047,20.8272,20.7447,20.7897,4223900.0
2010-02-09 09:30:00,27.97,28.03,27.92,27.94,1760100.0,20.9772,21.0222,20.9397,20.9547,1760100.0
2010-02-09 09:40:00,27.94,28.06,27.9,27.97,1438800.0,20.9547,21.0447,20.9247,20.9772,1438800.0
2010-02-09 09:50:00,27.98,28.08,27.95,28.02,1181300.0,20.9847,21.0597,20.9622,21.0147,1181300.0
2010-02-09 10:00:00,28.0,28.05,27.96,28.0,1067500.0,20.9997,21.0372,20.9697,20.9997,1067500.0
2010-02-09 10:10:00,28.0,28.14,28.0,28.09,2057100.0,20.9997,21.1047,20.9997,21.0672,2057100.0
2010-02-09 10:20:00,28.09,28.14,28.06,28.06,1387200.0,21.0672,21.1047,21.0447,21.0447,1387200.0
2010-02-09 10:30:00,28.06,28.14,28.03,28.07,1331900.0,21.0447,21.1047,21.0222,21.0522,1331900.0
2010-02-09 10:40:00,28.07,28.09,28.02,28.08,1239500.0,21.0522,21.0672,21.0147,21.0597,1239500.0
2010-02-09 10:50:00,28.09,28.11,28.01,28.03,914900.0,21.0672,21.0822,21.0072,21.0222,914900.0
2010-02-09 11:00:00,28.02,28.03,27.85,27.87,2304000.0,21.0147,21.0222,20.8872,20.9022,2304000.0
2010-02-09 11:10:00,27.86,27.88,27.76,27.84,2635200.0,20.8947,20.9097,20.8197,20.8797,2635200.0
2010-02-09 11:20:00,27.85,27.85,27.75,27.78,1250400.0,20.8872,20.8872,20.8122,20.8347,1250400.0
2010-02-09 11:30:00,27.78,28.05,27.75,28.0,2357900.0,20.8347,21.0372,20.8122,20.9997,2357900.0
2010-02-09 11:40:00,28.0,28.04,27.94,28.01,1708100.0,20.9997,21.0297,20.9547,21.0072,1708100.0
2010-02-09 11:50:00,28.01,28.1,28.0,28.04,1215500.0,21.0072,21.0747,20.9997,21.0297,1215500.0
2010-02-09 12:00:00,28.04,28.17,28.02,28.16,1248000.0,21.0297,21.1272,21.0147,21.1197,1248000.0
2010-02-09 12:10:00,28.17,28.34,28.16,28.28,1961800.0,21.1272,21.2547,21.1197,21.2097,1961800.0
2010-02-09 12:20:00,28.27,28.32,28.05,28.27,1638900.0,21.2022,21.2397,21.0372,21.2022,1638900.0
2010-02-09 12:30:00,28.28,28.31,28.22,28.22,992300.0,21.2097,21.2322,21.1647,21.1647,992300.0
2010-02-09 12:40:00,28.23,28.27,28.05,28.15,3053100.0,21.1722,21.2022,21.0372,21.1122,3053100.0
2010-02-09 12:50:00,28.15,28.21,28.1,28.19,981600.0,21.1122,21.1572,21.0747,21.1422,981600.0
2010-02-09 13:00:00,28.19,28.25,28.16,28.19,915100.0,21.1422,21.1872,21.1197,21.1422,915100.0
2010-02-09 13:10:00,28.18,28.21,28.12,28.14,425200.0,21.1347,21.1572,21.0897,21.1047,425200.0
2010-02-09 13:20:00,28.15,28.21,28.12,28.16,454200.0,21.1122,21.1572,21.0897,21.1197,454200.0
2010-02-09 13:30:00,28.16,28.18,28.11,28.13,677300.0,21.1197,21.1347,21.0822,21.0972,677300.0
2010-02-09 13:40:00,28.13,28.19,28.1,28.17,801900.0,21.0972,21.1422,21.0747,21.1272,801900.0
2010-02-09 13:50:00,28.17,28.2,28.12,28.13,494900.0,21.1272,21.1497,21.0897,21.0972,494900.0
2010-02-09 14:00:00,28.14,28.19,28.13,28.13,845900.0,21.1047,21.1422,21.0972,21.0972,845900.0
2010-02-09 14:10:00,28.13,28.18,28.09,28.1,625800.0,21.0972,21.1347,21.0672,21.0747,625800.0
2010-02-09 14:20:00,28.1,28.15,28.09,28.12,473300.0,21.0747,21.1122,21.0672,21.0897,473300.0
2010-02-09 14:30:00,28.13,28.2,28.09,28.1,827800.0,21.0972,21.1497,21.0672,21.0747,827800.0
2010-02-09 14:40:00,28.1,28.16,28.06,28.08,1013100.0,21.0747,21.1197,21.0447,21.0597,1013100.0
2010-02-09 14:50:00,28.08,28.14,28.02,28.09,1272300.0,21.0597,21.1047,21.0147,21.0672,1272300.0
2010-02-09 15:00:00,28.09,28.15,28.07,28.09,1562100.0,21.0672,21.1122,21.0522,21.0672,1562100.0
2010-02-09 15:10:00,28.09,28.12,28.07,28.11,1278600.0,21.0672,21.0897,21.0522,21.0822,1278600.0
2010-02-09 15:20:00,28.1,28.15,28.1,28.11,1564100.0,21.0747,21.1122,21.0747,21.0822,1564100.0
2010-02-09 15:30:00,28.11,28.16,28.1,28.13,1133000.0,21.0822,21.1197,21.0747,21.0972,1133000.0
2010-02-09 15:40:00,28.13,28.15,28.04,28.06,1669300.0,21.0972,21.1122,21.0297,21.0447,1669300.0
2010-02-09 15:50:00,28.06,28.06,27.95,28.01,3884800.0,21.0447,21.0447,20.9622,21.0072,3884800.0
2010-02-10 09:30:00,28.03,28.21,27.9,28.14,2502100.0,21.0222,21.1572,20.9247,21.1047,2502100.0
2010-02-10 09:40:00,28.14,28.19,28.02,28.17,2427600.0,21.1047,21.1422,21.0147,21.1272,2427600.0
2010-02-10 09:50:00,28.17,28.24,28.15,28.19,1025800.0,21.1272,21.1797,21.1122,21.1422,1025800.0
2010-02-10 10:00:00,28.19,28.2,27.97,28.04,3125700.0,21.1422,21.1497,20.9772,21.0297,3125700.0
2010-02-10 10:10:00,28.04,28.06,27.95,28.05,2160500.0,21.0297,21.0447,20.9622,21.0372,2160500.0
2010-02-10 10:20:00,28.04,28.08,27.97,28.03,1955600.0,21.0297,21.0597,20.9772,21.0222,1955600.0
2010-02-10 10:30:00,28.03,28.08,27.96,28.04,1367900.0,21.0222,21.0597,20.9697,21.0297,1367900.0
2010-02-10 10:40:00,28.05,28.09,28.02,28.04,1372100.0,21.0372,21.0672,21.0147,21.0297,1372100.0
2010-02-10 10:50:00,28.04,28.1,28.02,28.03,1036400.0,21.0297,21.0747,21.0147,21.0222,1036400.0
2010-02-10 11:00:00,28.03,28.05,27.95,28.03,1217200.0,21.0222,21.0372,20.9622,21.0222,1217200.0
2010-02-10 11:10:00,28.03,28.03,27.95,27.96,664700.0,21.0222,21.0222,20.9622,20.9697,664700.0
2010-02-10 11:20:00,27.95,28.04,27.94,28.03,904500.0,20.9622,21.0297,20.9547,21.0222,904500.0
2010-02-10 11:30:00,28.03,28.04,27.94,27.94,1231200.0,21.0222,21.0297,20.9547,20.9547,1231200.0
2010-02-10 11:40:00,27.95,27.95,27.87,27.91,1517100.0,20.9622,20.9622,20.9022,20.9322,1517100.0
2010-02-10 11:50:00,27.91,27.93,27.87,27.9,950000.0,20.9322,20.9472,20.9022,20.9247,950000.0
2010-02-10 12:00:00,27.9,27.98,27.84,27.98,1888100.0,20.9247,20.9847,20.8797,20.9847,1888100.0
2010-02-10 12:10:00,27.98,28.0,27.96,27.98,912800.0,20.9847,20.9997,20.9697,20.9847,912800.0
2010-02-10 12:20:00,27.98,28.08,27.97,28.07,1100200.0,20.9847,21.0597,20.9772,21.0522,1100200.0
2010-02-10 12:30:00,28.07,28.14,28.05,28.08,705500.0,21.0522,21.1047,21.0372,21.0597,705500.0
2010-02-10 12:40:00,28.08,28.11,28.07,28.08,457800.0,21.0597,21.0822,21.0522,21.0597,457800.0
2010-02-10 12:50:00,28.09,28.1,28.05,28.07,348200.0,21.0672,21.0747,21.0372,21.0522,348200.0
2010-02-10 13:00:00,28.06,28.09,28.03,28.05,939400.0,21.0447,21.0672,21.0222,21.0372,939400.0
2010-02-10 13:10:00,28.06,28.11,28.04,28.08,876300.0,21.0447,21.0822,21.0297,21.0597,876300.0
2010-02-10 13:20:00,28.09,28.12,28.06,28.11,593100.0,21.0672,21.0897,21.0447,21.0822,593100.0
2010-02-10 13:30:00,28.11,28.12,28.06,28.08,687500.0,21.0822,21.0897,21.0447,21.0597,687500.0
2010-02-10 13:40:00,28.08,28.09,28.05,28.07,552200.0,21.0597,21.0672,21.0372,21.0522,552200.0
2010-02-10 13:50:00,28.06,28.1,28.06,28.08,570900.0,21.0447,21.0747,21.0447,21.0597,570900.0
2010-02-10 14:00:00,28.09,28.12,28.08,28.1,511700.0,21.0672,21.0897,21.0597,21.0747,511700.0
2010-02-10 14:10:00,28.1,28.1,28.02,28.06,546200.0,21.0747,21.0747,21.0147,21.0447,546200.0
2010-02-10 14:20:00,28.06,28.07,28.01,28.06,552700.0,21.0447,21.0522,21.0072,21.0447,552700.0
2010-02-10 14:30:00,28.06,28.06,27.97,28.0,649600.0,21.0447,21.0447,20.9772,20.9997,649600.0
2010-02-10 14:40:00,27.99,28.01,27.98,28.01,264100.0,20.9922,21.0072,20.9847,21.0072,264100.0
2010-02-10 14:50:00,28.0,28.04,27.97,28.02,818600.0,20.9997,21.0297,20.9772,21.0147,818600.0
2010-02-10 15:00:00,28.02,28.04,27.99,28.0,752900.0,21.0147,21.0297,20.9922,20.9997,752900.0
2010-02-10 15:10:00,28.01,28.04,27.96,27.98,932500.0,21.0072,21.0297,20.9697,20.9847,932500.0
2010-02-10 15:20:00,27.98,28.0,27.96,27.99,907200.0,20.9847,20.9997,20.9697,20.9922,907200.0
2010-02-10 15:30:00,27.98,27.99,27.9,27.93,1832000.0,20.9847,20.9922,20.9247,20.9472,1832000.0
2010-02-10 15:40:00,27.93,27.97,27.9,27.97,2449800.0,20.9472,20.9772,20.9247,20.9772,2449800.0
2010-02-10 15:50:00,27.96,28.0,27.94,27.99,2413800.0,20.9697,20.9997,20.9547,20.9922,2413800.0
2010-02-11 09:30:00,27.94,28.0,27.84,27.91,1688000.0,20.9547,20.9997,20.8797,20.9322,1688000.0
2010-02-11 09:40:00,27.91,27.91,27.77,27.84,1579200.0,20.9322,20.9322,20.8272,20.8797,1579200.0
2010-02-11 09:50:00,27.83,27.92,27.81,27.86,1195500.0,20.8722,20.9397,20.8572,20.8947,1195500.0
2010-02-11 10:00:00,27.85,27.87,27.77,27.77,2015800.0,20.8872,20.9022,20.8272,20.8272,2015800.0
2010-02-11 10:10:00,27.77,27.89,27.77,27.83,1593100.0,20.8272,20.9172,20.8272,20.8722,1593100.0
2010-02-11 10:20:00,27.83,27.86,27.76,27.82,1973000.0,20.8722,20.8947,20.8197,20.8647,1973000.0
2010-02-11 10:30:00,27.83,27.85,27.77,27.8,1059300.0,20.8722,20.8872,20.8272,20.8497,1059300.0
2010-02-11 10:40:00,27.8,27.82,27.74,27.8,1226700.0,20.8497,20.8647,20.8047,20.8497,1226700.0
2010-02-11 10:50:00,27.8,27.81,27.7,27.7,1618700.0,20.8497,20.8572,20.7747,20.7747,1618700.0
2010-02-11 11:00:00,27.71,27.79,27.7,27.75,1455900.0,20.7822,20.8422,20.7747,20.8122,1455900.0
2010-02-11 11:10:00,27.74,27.85,27.74,27.82,1058800.0,20.8047,20.8872,20.8047,20.8647,1058800.0
2010-02-11 11:20:00,27.82,28.0,27.82,28.0,1805300.0,20.8647,20.9997,20.8647,20.9997,1805300.0
2010-02-11 11:30:00,28.0,28.05,27.95,28.01,1306700.0,20.9997,21.0372,20.9622,21.0072,1306700.0
2010-02-11 11:40:00,28.02,28.15,27.98,28.14,1784600.0,21.0147,21.1122,20.9847,21.1047,1784600.0
2010-02-11 11:50:00,28.14,28.24,28.13,28.22,2281300.0,21.1047,21.1797,21.0972,21.1647,2281300.0
2010-02-11 12:00:00,28.23,28.4,28.22,28.38,2824300.0,21.1722,21.2997,21.1647,21.2847,2824300.0
2010-02-11 12:10:00,28.38,28.4,28.33,28.35,1639300.0,21.2847,21.2997,21.2472,21.2622,1639300.0
2010-02-11 12:20:00,28.35,28.37,28.31,28.36,1648800.0,21.2622,21.2772,21.2322,21.2697,1648800.0
2010-02-11 12:30:00,28.37,28.38,28.24,28.24,1959100.0,21.2772,21.2847,21.1797,21.1797,1959100.0
2010-02-11 12:40:00,28.24,28.35,28.24,28.27,1260200.0,21.1797,21.2622,21.1797,21.2022,1260200.0
2010-02-11 12:50:00,28.28,28.31,28.23,28.28,1255000.0,21.2097,21.2322,21.1722,21.2097,1255000.0
2010-02-11 13:00:00,28.29,28.29,28.21,28.24,1694700.0,21.2172,21.2172,21.1572,21.1797,1694700.0
2010-02-11 13:10:00,28.24,28.3,28.23,28.27,963700.0,21.1797,21.2247,21.1722,21.2022,963700.0
2010-02-11 13:20:00,28.28,28.28,28.24,28.25,1264800.0,21.2097,21.2097,21.1797,21.1872,1264800.0
2010-02-11 13:30:00,28.25,28.27,28.23,28.24,1044100.0,21.1872,21.2022,21.1722,21.1797,1044100.0
2010-02-11 13:40:00,28.24,28.24,28.18,28.22,1395800.0,21.1797,21.1797,21.1347,21.1647,1395800.0
2010-02-11 13:50:00,28.22,28.24,28.2,28.22,916500.0,21.1647,21.1797,21.1497,21.1647,916500.0
2010-02-11 14:00:00,28.23,28.26,28.2,28.23,862900.0,21.1722,21.1947,21.1497,21.1722,862900.0
2010-02-11 14:10:00,28.23,28.26,28.2,28.25,858400.0,21.1722,21.1947,21.1497,21.1872,858400.0
2010-02-11 14:20:00,28.25,28.26,28.21,28.25,2751800.0,21.1872,21.1947,21.1572,21.1872,2751800.0
2010-02-11 14:30:00,28.24,28.25,28.19,28.19,1236400.0,21.1797,21.1872,21.1422,21.1422,1236400.0
2010-02-11 14:40:00,28.19,28.21,28.15,28.15,1017400.0,21.1422,21.1572,21.1122,21.1122,1017400.0
2010-02-11 14:50:00,28.15,28.19,28.06,28.15,1930000.0,21.1122,21.1422,21.0447,21.1122,1930000.0
2010-02-11 15:00:00,28.14,28.16,28.11,28.16,1184000.0,21.1047,21.1197,21.0822,21.1197,1184000.0
2010-02-11 15:10:00,28.16,28.21,28.13,28.15,948300.0,21.1197,21.1572,21.0972,21.1122,948300.0
2010-02-11 15:20:00,28.15,28.17,28.09,28.09,1189800.0,21.1122,21.1272,21.0672,21.0672,1189800.0
2010-02-11 15:30:00,28.1,28.16,28.07,28.12,1274100.0,21.0747,21.1197,21.0522,21.0897,1274100.0
2010-02-11 15:40:00,28.13,28.15,28.08,28.09,1121500.0,21.0972,21.1122,21.0597,21.0672,1121500.0
2010-02-11 15:50:00,28.09,28.17,28.07,28.12,3730200.0,21.0672,21.1272,21.0522,21.0897,3730200.0
2010-02-12 09:30:00,27.81,27.82,27.68,27.7,3350700.0,20.8572,20.8647,20.7597,20.7747,3350700.0
2010-02-12 09:40:00,27.7,27.71,27.61,27.66,2407300.0,20.7747,20.7822,20.7072,20.7447,2407300.0
2010-02-12 09:50:00,27.66,27.72,27.6,27.7,2629200.0,20.7447,20.7897,20.6997,20.7747,2629200.0
2010-02-12 10:00:00,27.7,27.7,27.58,27.69,2355500.0,20.7747,20.7747,20.6847,20.7672,2355500.0
2010-02-12 10:10:00,27.69,27.71,27.63,27.65,2068200.0,20.7672,20.7822,20.7222,20.7372,2068200.0
2010-02-12 10:20:00,27.65,27.71,27.62,27.7,1606900.0,20.7372,20.7822,20.7147,20.7747,1606900.0
2010-02-12 10:30:00,27.71,27.72,27.6,27.61,1509600.0,20.7822,20.7897,20.6997,20.7072,1509600.0
2010-02-12 10:40:00,27.61,27.66,27.6,27.64,1448700.0,20.7072,20.7447,20.6997,20.7297,1448700.0
2010-02-12 10:50:00,27.63,27.73,27.63,27.68,1465300.0,20.7222,20.7972,20.7222,20.7597,1465300.0
2010-02-12 11:00:00,27.67,27.7,27.63,27.7,1349000.0,20.7522,20.7747,20.7222,20.7747,1349000.0
2010-02-12 11:10:00,27.7,27.75,27.65,27.68,1349500.0,20.7747,20.8122,20.7372,20.7597,1349500.0
2010-02-12 11:20:00,27.67,27.74,27.65,27.66,1630000.0,20.7522,20.8047,20.7372,20.7447,1630000.0
2010-02-12 11:30:00,27.66,27.71,27.65,27.7,1898100.0,20.7447,20.7822,20.7372,20.7747,1898100.0
2010-02-12 11:40:00,27.69,27.72,27.69,27.71,759400.0,20.7672,20.7897,20.7672,20.7822,759400.0
2010-02-12 11:50:00,27.71,27.74,27.67,27.7,1192400.0,20.7822,20.8047,20.7522,20.7747,1192400.0
2010-02-12 12:00:00,27.7,27.84,27.7,27.84,2087600.0,20.7747,20.8797,20.7747,20.8797,2087600.0
2010-02-12 12:10:00,27.84,27.98,27.81,27.94,2607500.0,20.8797,20.9847,20.8572,20.9547,2607500.0
2010-02-12 12:20:00,27.94,28.0,27.94,27.99,2162700.0,20.9547,20.9997,20.9547,20.9922,2162700.0
2010-02-12 12:30:00,28.0,28.06,27.98,27.99,2179000.0,20.9997,21.0447,20.9847,20.9922,2179000.0
2010-02-12 12:40:00,27.99,28.01,27.95,27.99,810300.0,20.9922,21.0072,20.9622,20.9922,810300.0
2010-02-12 12:50:00,27.99,28.0,27.94,27.98,545900.0,20.9922,20.9997,20.9547,20.9847,545900.0
2010-02-12 13:00:00,27.97,27.98,27.86,27.89,2158900.0,20.9772,20.9847,20.8947,20.9172,2158900.0
2010-02-12 13:10:00,27.89,27.9,27.71,27.74,1829000.0,20.9172,20.9247,20.7822,20.8047,1829000.0
2010-02-12 13:20:00,27.74,27.74,27.67,27.71,1136600.0,20.8047,20.8047,20.7522,20.7822,1136600.0
2010-02-12 13:30:00,27.71,27.72,27.65,27.69,2320300.0,20.7822,20.7897,20.7372,20.7672,2320300.0
2010-02-12 13:40:00,27.69,27.79,27.68,27.74,876200.0,20.7672,20.8422,20.7597,20.8047,876200.0
2010-02-12 13:50:00,27.75,27.78,27.74,27.78,549200.0,20.8122,20.8347,20.8047,20.8347,549200.0
2010-02-12 14:00:00,27.78,27.87,27.75,27.85,949900.0,20.8347,20.9022,20.8122,20.8872,949900.0
2010-02-12 14:10:00,27.86,27.97,27.85,27.97,1330900.0,20.8947,20.9772,20.8872,20.9772,1330900.0
2010-02-12 14:20:00,27.97,28.04,27.96,28.0,1686300.0,20.9772,21.0297,20.9697,20.9997,1686300.0
2010-02-12 14:30:00,28.01,28.04,27.94,27.99,992400.0,21.0072,21.0297,20.9547,20.9922,992400.0
2010-02-12 14:40:00,27.99,27.99,27.9,27.92,920400.0,20.9922,20.9922,20.9247,20.9397,920400.0
2010-02-12 14:50:00,27.91,27.98,27.9,27.91,939100.0,20.9322,20.9847,20.9247,20.9322,939100.0
2010-02-12 15:00:00,27.91,27.92,27.8,27.87,2023000.0,20.9322,20.9397,20.8497,20.9022,2023000.0
2010-02-12 15:10:00,27.87,27.9,27.8,27.85,1087700.0,20.9022,20.9247,20.8497,20.8872,1087700.0
2010-02-12 15:20:00,27.85,27.89,27.8,27.85,1123300.0,20.8872,20.9172,20.8497,20.8872,1123300.0
2010-02-12 15:30:00,27.85,27.9,27.81,27.89,1363200.0,20.8872,20.9247,20.8572,20.9172,1363200.0
2010-02-12 15:40:00,27.89,27.96,27.88,27.95,1488100.0,20.9172,20.9697,20.9097,20.9622,1488100.0
2010-02-12 15:50:00,27.95,27.99,27.89,27.95,6245900.0,20.9622,20.9922,20.9172,20.9622,6245900.0
2010-02-16 09:30:00,28.13,28.22,28.07,28.2,2626300.0,21.1939,21.2617,21.1487,21.2467,2626300.0
2010-02-16 09:40:00,28.2,28.22,28.02,28.06,1578600.0,21.2467,21.2617,21.1111,21.1412,1578600.0
2010-02-16 09:50:00,28.05,28.14,28.05,28.08,1167400.0,21.1337,21.2015,21.1337,21.1563,1167400.0
2010-02-16 10:00:00,28.08,28.12,28.08,28.09,1150500.0,21.1563,21.1864,21.1563,21.1638,1150500.0
2010-02-16 10:10:00,28.09,28.2,28.09,28.2,968900.0,21.1638,21.2467,21.1638,21.2467,968900.0
2010-02-16 10:20:00,28.2,28.24,28.18,28.23,990000.0,21.2467,21.2768,21.2316,21.2693,990000.0
2010-02-16 10:30:00,28.24,28.32,28.21,28.31,1514100.0,21.2768,21.3371,21.2542,21.3296,1514100.0
2010-02-16 10:40:00,28.32,28.35,28.25,28.26,1362200.0,21.3371,21.3597,21.2843,21.2919,1362200.0
2010-02-16 10:50:00,28.26,28.27,28.15,28.2,995500.0,21.2919,21.2994,21.209,21.2467,995500.0
2010-02-16 11:00:00,28.21,28.22,28.14,28.17,1044000.0,21.2542,21.2617,21.2015,21.2241,1044000.0
2010-02-16 11:10:00,28.16,28.25,28.12,28.25,986600.0,21.2165,21.2843,21.1864,21.2843,986600.0
2010-02-16 11:20:00,28.25,28.25,28.17,28.25,1028600.0,21.2843,21.2843,21.2241,21.2843,1028600.0
2010-02-16 11:30:00,28.25,28.29,28.23,28.26,881900.0,21.2843,21.3145,21.2693,21.2919,881900.0
2010-02-16 11:40:00,28.25,28.33,28.25,28.31,942200.0,21.2843,21.3446,21.2843,21.3296,942200.0
2010-02-16 11:50:00,28.31,28.31,28.28,28.3,533000.0,21.3296,21.3296,21.3069,21.322,533000.0
2010-02-16 12:00:00,28.3,28.34,28.26,28.33,796100.0,21.322,21.3522,21.2919,21.3446,796100.0
2010-02-16 12:10:00,28.33,28.34,28.27,28.27,699900.0,21.3446,21.3522,21.2994,21.2994,699900.0
2010-02-16 12:20:00,28.27,28.29,28.23,28.27,778900.0,21.2994,21.3145,21.2693,21.2994,778900.0
2010-02-16 12:30:00,28.27,28.28,28.24,28.26,578000.0,21.2994,21.3069,21.2768,21.2919,578000.0
2010-02-16 12:40:00,28.26,28.27,28.22,28.24,466500.0,21.2919,21.2994,21.2617,21.2768,466500.0
2010-02-16 12:50:00,28.24,28.26,28.2,28.22,806600.0,21.2768,21.2919,21.2467,21.2617,806600.0
2010-02-16 13:00:00,28.22,28.22,28.19,28.19,632900.0,21.2617,21.2617,21.2391,21.2391,632900.0
2010-02-16 13:10:00,28.19,28.24,28.19,28.24,498500.0,21.2391,21.2768,21.2391,21.2768,498500.0
2010-02-16 13:20:00,28.24,28.27,28.23,28.26,586900.0,21.2768,21.2994,21.2693,21.2919,586900.0
2010-02-16 13:30:00,28.27,28.3,28.22,28.27,1641700.0,21.2994,21.322,21.2617,21.2994,1641700.0
2010-02-16 13:40:00,28.27,28.3,28.27,28.3,259400.0,21.2994,21.322,21.2994,21.322,259400.0
2010-02-16 13:50:00,28.3,28.3,28.25,28.27,635400.0,21.322,21.322,21.2843,21.2994,635400.0
2010-02-16 14:00:00,28.26,28.27,28.21,28.21,832700.0,21.2919,21.2994,21.2542,21.2542,832700.0
2010-02-16 14:10:00,28.21,28.22,28.17,28.18,769700.0,21.2542,21.2617,21.2241,21.2316,769700.0
2010-02-16 14:20:00,28.18,28.26,28.18,28.21,964400.0,21.2316,21.2919,21.2316,21.2542,964400.0
2010-02-16 14:30:00,28.22,28.25,28.2,28.23,1311100.0,21.2617,21.2843,21.2467,21.2693,1311100.0
2010-02-16 14:40:00,28.23,28.28,28.22,28.25,1015100.0,21.2693,21.3069,21.2617,21.2843,1015100.0
2010-02-16 14:50:00,28.25,28.3,28.23,28.25,1443600.0,21.2843,21.322,21.2693,21.2843,1443600.0
2010-02-16 15:00:00,28.25,28.26,28.22,28.22,606600.0,21.2843,21.2919,21.2617,21.2617,606600.0
2010-02-16 15:10:00,28.23,28.25,28.22,28.24,882500.0,21.2693,21.2843,21.2617,21.2768,882500.0
2010-02-16 15:20:00,28.24,28.28,28.22,28.24,1445500.0,21.2768,21.3069,21.2617,21.2768,1445500.0
2010-02-16 15:30:00,28.24,28.32,28.23,28.27,3238800.0,21.2768,21.3371,21.2693,21.2994,3238800.0
2010-02-16 15:40:00,28.27,28.37,28.26,28.36,1741600.0,21.2994,21.3748,21.2919,21.3672,1741600.0
2010-02-16 15:50:00,28.36,28.36,28.24,28.34,6179800.0,21.3672,21.3672,21.2768,21.3522,6179800.0
2010-02-17 09:30:00,28.55,28.62,28.5,28.57,3454200.0,21.5104,21.5631,21.4727,21.5254,3454200.0
2010-02-17 09:40:00,28.57,28.59,28.42,28.53,2794000.0,21.5254,21.5405,21.4124,21.4953,2794000.0
2010-02-17 09:50:00,28.54,28.54,28.48,28.52,1899500.0,21.5028,21.5028,21.4576,21.4878,1899500.0
2010-02-17 10:00:00,28.52,28.6,28.47,28.6,1299400.0,21.4878,21.548,21.4501,21.548,1299400.0
2010-02-17 10:10:00,28.59,28.65,28.58,28.65,1023500.0,21.5405,21.5857,21.533,21.5857,1023500.0
2010-02-17 10:20:00,28.65,28.65,28.52,28.54,1082200.0,21.5857,21.5857,21.4878,21.5028,1082200.0
2010-02-17 10:30:00,28.55,28.6,28.51,28.53,828000.0,21.5104,21.548,21.4802,21.4953,828000.0
2010-02-17 10:40:00,28.52,28.55,28.49,28.52,1331300.0,21.4878,21.5104,21.4652,21.4878,1331300.0
2010-02-17 10:50:00,28.52,28.58,28.52,28.56,931800.0,21.4878,21.533,21.4878,21.5179,931800.0
2010-02-17 11:00:00,28.56,28.57,28.47,28.5,1439200.0,21.5179,21.5254,21.4501,21.4727,1439200.0
2010-02-17 11:10:00,28.5,28.53,28.48,28.5,1122000.0,21.4727,21.4953,21.4576,21.4727,1122000.0
2010-02-17 11:20:00,28.5,28.54,28.43,28.47,1140600.0,21.4727,21.5028,21.42,21.4501,1140600.0
2010-02-17 11:30:00,28.47,28.54,28.45,28.53,1100500.0,21.4501,21.5028,21.435,21.4953,1100500.0
2010-02-17 11:40:00,28.53,28.55,28.47,28.53,578500.0,21.4953,21.5104,21.4501,21.4953,578500.0
2010-02-17 11:50:00,28.53,28.58,28.52,28.58,433500.0,21.4953,21.533,21.4878,21.533,433500.0
2010-02-17 12:00:00,28.58,28.6,28.56,28.58,609400.0,21.533,21.548,21.5179,21.533,609400.0
2010-02-17 12:10:00,28.58,28.61,28.53,28.61,742100.0,21.533,21.5556,21.4953,21.5556,742100.0
2010-02-17 12:20:00,28.61,28.62,28.54,28.54,770900.0,21.5556,21.5631,21.5028,21.5028,770900.0
2010-02-17 12:30:00,28.55,28.55,28.48,28.48,359100.0,21.5104,21.5104,21.4576,21.4576,359100.0
2010-02-17 12:40:00,28.48,28.5,28.44,28.49,805300.0,21.4576,21.4727,21.4275,21.4652,805300.0
2010-02-17 12:50:00,28.49,28.5,28.48,28.5,304300.0,21.4652,21.4727,21.4576,21.4727,304300.0
2010-02-17 13:00:00,28.5,28.54,28.49,28.52,339100.0,21.4727,21.5028,21.4652,21.4878,339100.0
2010-02-17 13:10:00,28.52,28.53,28.49,28.51,744800.0,21.4878,21.4953,21.4652,21.4802,744800.0
2010-02-17 13:20:00,28.51,28.53,28.48,28.48,420400.0,21.4802,21.4953,21.4576,21.4576,420400.0
2010-02-17 13:30:00,28.49,28.49,28.48,28.49,255200.0,21.4652,21.4652,21.4576,21.4652,255200.0
2010-02-17 13:40:00,28.49,28.49,28.42,28.42,316500.0,21.4652,21.4652,21.4124,21.4124,316500.0
2010-02-17 13:50:00,28.42,28.45,28.4,28.45,737000.0,21.4124,21.435,21.3974,21.435,737000.0
2010-02-17 14:00:00,28.45,28.48,28.4,28.48,1102200.0,21.435,21.4576,21.3974,21.4576,1102200.0
2010-02-17 14:10:00,28.48,28.48,28.4,28.4,563300.0,21.4576,21.4576,21.3974,21.3974,563300.0
2010-02-17 14:20:00,28.4,28.41,28.36,28.39,553800.0,21.3974,21.4049,21.3672,21.3898,553800.0
2010-02-17 14:30:00,28.39,28.42,28.37,28.4,514100.0,21.3898,21.4124,21.3748,21.3974,514100.0
2010-02-17 14:40:00,28.4,28.47,28.4,28.41,552500.0,21.3974,21.4501,21.3974,21.4049,552500.0
2010-02-17 14:50:00,28.41,28.49,28.4,28.48,526300.0,21.4049,21.4652,21.3974,21.4576,526300.0
2010-02-17 15:00:00,28.48,28.51,28.47,28.48,1038800.0,21.4576,21.4802,21.4501,21.4576,1038800.0
2010-02-17 15:10:00,28.48,28.55,28.46,28.54,876800.0,21.4576,21.5104,21.4426,21.5028,876800.0
2010-02-17 15:20:00,28.53,28.55,28.49,28.52,1153700.0,21.4953,21.5104,21.4652,21.4878,1153700.0
2010-02-17 15:30:00,28.52,28.57,28.51,28.52,1100700.0,21.4878,21.5254,21.4802,21.4878,1100700.0
2010-02-17 15:40:00,28.52,28.59,28.52,28.58,3100800.0,21.4878,21.5405,21.4878,21.533,3100800.0
2010-02-17 15:50:00,28.58,28.61,28.55,28.6,3866400.0,21.533,21.5556,21.5104,21.548,3866400.0
2010-02-18 09:30:00,28.59,28.7,28.51,28.65,2347300.0,21.5405,21.6234,21.4802,21.5857,2347300.0
2010-02-18 09:40:00,28.65,28.7,28.57,28.64,1544900.0,21.5857,21.6234,21.5254,21.5782,1544900.0
2010-02-18 09:50:00,28.64,28.73,28.63,28.69,1099300.0,21.5782,21.646,21.5706,21.6159,1099300.0
2010-02-18 10:00:00,28.68,28.75,28.62,28.69,1231900.0,21.6083,21.6611,21.5631,21.6159,1231900.0
2010-02-18 10:10:00,28.69,28.74,28.62,28.63,1022100.0,21.6159,21.6535,21.5631,21.5706,1022100.0
2010-02-18 10:20:00,28.63,28.65,28.6,28.65,1273200.0,21.5706,21.5857,21.548,21.5857,1273200.0
2010-02-18 10:30:00,28.66,28.7,28.62,28.67,1051500.0,21.5933,21.6234,21.5631,21.6008,1051500.0
2010-02-18 10:40:00,28.67,28.72,28.64,28.7,835400.0,21.6008,21.6385,21.5782,21.6234,835400.0
2010-02-18 10:50:00,28.7,28.73,28.69,28.7,616700.0,21.6234,21.646,21.6159,21.6234,616700.0
2010-02-18 11:00:00,28.7,28.71,28.63,28.64,615700.0,21.6234,21.6309,21.5706,21.5782,615700.0
2010-02-18 11:10:00,28.64,28.72,28.64,28.68,1236200.0,21.5782,21.6385,21.5782,21.6083,1236200.0
2010-02-18 11:20:00,28.68,28.72,28.66,28.67,473900.0,21.6083,21.6385,21.5933,21.6008,473900.0
2010-02-18 11:30:00,28.67,28.68,28.63,28.67,452100.0,21.6008,21.6083,21.5706,21.6008,452100.0
2010-02-18 11:40:00,28.68,28.7,28.67,28.7,314800.0,21.6083,21.6234,21.6008,21.6234,314800.0
2010-02-18 11:50:00,28.7,28.71,28.67,28.68,363700.0,21.6234,21.6309,21.6008,21.6083,363700.0
2010-02-18 12:00:00,28.68,28.72,28.65,28.65,285800.0,21.6083,21.6385,21.5857,21.5857,285800.0
2010-02-18 12:10:00,28.66,28.67,28.63,28.66,462200.0,21.5933,21.6008,21.5706,21.5933,462200.0
2010-02-18 12:20:00,28.66,28.69,28.65,28.68,370600.0,21.5933,21.6159,21.5857,21.6083,370600.0
2010-02-18 12:30:00,28.68,28.7,28.67,28.67,388100.0,21.6083,21.6234,21.6008,21.6008,388100.0
2010-02-18 12:40:00,28.68,28.68,28.66,28.66,215700.0,21.6083,21.6083,21.5933,21.5933,215700.0
2010-02-18 12:50:00,28.67,28.68,28.64,28.66,836000.0,21.6008,21.6083,21.5782,21.5933,836000.0
2010-02-18 13:00:00,28.66,28.72,28.66,28.7,344600.0,21.5933,21.6385,21.5933,21.6234,344600.0
2010-02-18 13:10:00,28.7,28.71,28.68,28.68,440800.0,21.6234,21.6309,21.6083,21.6083,440800.0
2010-02-18 13:20:00,28.68,28.7,28.66,28.67,353300.0,21.6083,21.6234,21.5933,21.6008,353300.0
2010-02-18 13:30:00,28.67,28.73,28.67,28.7,561600.0,21.6008,21.646,21.6008,21.6234,561600.0
2010-02-18 13:40:00,28.7,28.73,28.69,28.73,384600.0,21.6234,21.646,21.6159,21.646,384600.0
2010-02-18 13:50:00,28.73,28.73,28.71,28.71,350700.0,21.646,21.646,21.6309,21.6309,350700.0
2010-02-18 14:00:00,28.72,28.73,28.67,28.69,943000.0,21.6385,21.646,21.6008,21.6159,943000.0
2010-02-18 14:10:00,28.69,28.79,28.67,28.79,771800.0,21.6159,21.6912,21.6008,21.6912,771800.0
2010-02-18 14:20:00,28.79,28.8,28.75,28.8,910800.0,21.6912,21.6987,21.6611,21.6987,910800.0
2010-02-18 14:30:00,28.79,28.88,28.77,28.8,1062300.0,21.6912,21.759,21.6761,21.6987,1062300.0
2010-02-18 14:40:00,28.81,28.87,28.8,28.85,1056800.0,21.7063,21.7515,21.6987,21.7364,1056800.0
2010-02-18 14:50:00,28.85,28.96,28.84,28.94,1824300.0,21.7364,21.8193,21.7289,21.8042,1824300.0
2010-02-18 15:00:00,28.94,28.97,28.92,28.94,2898900.0,21.8042,21.8268,21.7891,21.8042,2898900.0
2010-02-18 15:10:00,28.94,28.97,28.91,28.96,1139500.0,21.8042,21.8268,21.7816,21.8193,1139500.0
2010-02-18 15:20:00,28.96,28.97,28.91,28.97,1415300.0,21.8193,21.8268,21.7816,21.8268,1415300.0
2010-02-18 15:30:00,28.97,28.99,28.92,28.93,1507700.0,21.8268,21.8419,21.7891,21.7967,1507700.0
2010-02-18 15:40:00,28.93,29.03,28.92,29.0,2921700.0,21.7967,21.872,21.7891,21.8494,2921700.0
2010-02-18 15:50:00,29.01,29.01,28.89,28.97,4110300.0,21.857,21.857,21.7665,21.8268,4110300.0
2010-02-19 09:30:00,28.79,28.88,28.73,28.87,6885600.0,21.6912,21.759,21.646,21.7515,6885600.0
2010-02-19 09:40:00,28.88,28.92,28.84,28.87,1406400.0,21.759,21.7891,21.7289,21.7515,1406400.0
2010-02-19 09:50:00,28.87,28.87,28.74,28.75,1105000.0,21.7515,21.7515,21.6535,21.6611,1105000.0
2010-02-19 10:00:00,28.75,28.79,28.69,28.75,2345000.0,21.6611,21.6912,21.6159,21.6611,2345000.0
2010-02-19 10:10:00,28.75,28.77,28.7,28.73,810700.0,21.6611,21.6761,21.6234,21.646,810700.0
2010-02-19 10:20:00,28.74,28.81,28.73,28.77,1164100.0,21.6535,21.7063,21.646,21.6761,1164100.0
2010-02-19 10:30:00,28.77,28.79,28.7,28.75,671700.0,21.6761,21.6912,21.6234,21.6611,671700.0
2010-02-19 10:40:00,28.76,28.82,28.75,28.79,713700.0,21.6686,21.7138,21.6611,21.6912,713700.0
2010-02-19 10:50:00,28.79,28.81,28.77,28.8,556700.0,21.6912,21.7063,21.6761,21.6987,556700.0
2010-02-19 11:00:00,28.79,28.84,28.77,28.84,525900.0,21.6912,21.7289,21.6761,21.7289,525900.0
2010-02-19 11:10:00,28.84,28.91,28.83,28.84,980300.0,21.7289,21.7816,21.7213,21.7289,980300.0
2010-02-19 11:20:00,28.84,28.9,28.83,28.88,761400.0,21.7289,21.7741,21.7213,21.759,761400.0
2010-02-19 11:30:00,28.88,28.88,28.86,28.88,408500.0,21.759,21.759,21.7439,21.759,408500.0
2010-02-19 11:40:00,28.88,28.89,28.83,28.84,648400.0,21.759,21.7665,21.7213,21.7289,648400.0
2010-02-19 11:50:00,28.83,28.88,28.81,28.87,756300.0,21.7213,21.759,21.7063,21.7515,756300.0
2010-02-19 12:00:00,28.87,28.91,28.83,28.84,843000.0,21.7515,21.7816,21.7213,21.7289,843000.0
2010-02-19 12:10:00,28.84,28.85,28.8,28.81,435900.0,21.7289,21.7364,21.6987,21.7063,435900.0
2010-02-19 12:20:00,28.81,28.87,28.79,28.82,985100.0,21.7063,21.7515,21.6912,21.7138,985100.0
2010-02-19 12:30:00,28.81,28.83,28.74,28.74,569300.0,21.7063,21.7213,21.6535,21.6535,569300.0
2010-02-19 12:40:00,28.75,28.79,28.74,28.77,780200.0,21.6611,21.6912,21.6535,21.6761,780200.0
2010-02-19 12:50:00,28.77,28.83,28.77,28.83,514200.0,21.6761,21.7213,21.6761,21.7213,514200.0
2010-02-19 13:00:00,28.83,28.86,28.82,28.83,640800.0,21.7213,21.7439,21.7138,21.7213,640800.0
2010-02-19 13:10:00,28.84,28.9,28.83,28.9,1386100.0,21.7289,21.7741,21.7213,21.7741,1386100.0
2010-02-19 13:20:00,28.9,28.91,28.85,28.86,644900.0,21.7741,21.7816,21.7364,21.7439,644900.0
2010-02-19 13:30:00,28.86,28.89,28.85,28.87,765300.0,21.7439,21.7665,21.7364,21.7515,765300.0
2010-02-19 13:40:00,28.86,28.89,28.84,28.86,736800.0,21.7439,21.7665,21.7289,21.7439,736800.0
2010-02-19 13:50:00,28.85,28.86,28.79,28.84,653700.0,21.7364,21.7439,21.6912,21.7289,653700.0
2010-02-19 14:00:00,28.84,28.85,28.79,28.79,498800.0,21.7289,21.7364,21.6912,21.6912,498800.0
2010-02-19 14:10:00,28.8,28.85,28.79,28.82,517000.0,21.6987,21.7364,21.6912,21.7138,517000.0
2010-02-19 14:20:00,28.82,28.84,28.81,28.82,328400.0,21.7138,21.7289,21.7063,21.7138,328400.0
2010-02-19 14:30:00,28.82,28.84,28.8,28.82,577200.0,21.7138,21.7289,21.6987,21.7138,577200.0
2010-02-19 14:40:00,28.81,28.83,28.79,28.82,819600.0,21.7063,21.7213,21.6912,21.7138,819600.0
2010-02-19 14:50:00,28.82,28.85,28.79,28.8,688900.0,21.7138,21.7364,21.6912,21.6987,688900.0
2010-02-19 15:00:00,28.79,28.81,28.77,28.8,648200.0,21.6912,21.7063,21.6761,21.6987,648200.0
2010-02-19 15:10:00,28.79,28.8,28.7,28.71,1162600.0,21.6912,21.6987,21.6234,21.6309,1162600.0
2010-02-19 15:20:00,28.71,28.73,28.7,28.72,774200.0,21.6309,21.646,21.6234,21.6385,774200.0
2010-02-19 15:30:00,28.72,28.78,28.72,28.74,1202600.0,21.6385,21.6837,21.6385,21.6535,1202600.0
2010-02-19 15:40:00,28.74,28.81,28.74,28.75,1708600.0,21.6535,21.7063,21.6535,21.6611,1708600.0
2010-02-19 15:50:00,28.76,28.79,28.72,28.77,3333400.0,21.6686,21.6912,21.6385,21.6761,3333400.0
2010-02-22 09:30:00,28.82,28.94,28.81,28.88,1849100.0,21.7138,21.8042,21.7063,21.759,1849100.0
2010-02-22 09:40:00,28.88,28.92,28.82,28.9,1225000.0,21.759,21.7891,21.7138,21.7741,1225000.0
2010-02-22 09:50:00,28.89,28.91,28.82,28.86,1129500.0,21.7665,21.7816,21.7138,21.7439,1129500.0
2010-02-22 10:00:00,28.86,28.9,28.72,28.78,2860400.0,21.7439,21.7741,21.6385,21.6837,2860400.0
2010-02-22 10:10:00,28.79,28.87,28.79,28.82,1177700.0,21.6912,21.7515,21.6912,21.7138,1177700.0
2010-02-22 10:20:00,28.82,28.88,28.82,28.85,942700.0,21.7138,21.759,21.7138,21.7364,942700.0
2010-02-22 10:30:00,28.85,28.87,28.8,28.82,686200.0,21.7364,21.7515,21.6987,21.7138,686200.0
2010-02-22 10:40:00,28.82,28.84,28.81,28.82,525400.0,21.7138,21.7289,21.7063,21.7138,525400.0
2010-02-22 10:50:00,28.81,28.83,28.77,28.77,779400.0,21.7063,21.7213,21.6761,21.6761,779400.0
2010-02-22 11:00:00,28.77,28.82,28.76,28.77,805000.0,21.6761,21.7138,21.6686,21.6761,805000.0
2010-02-22 11:10:00,28.78,28.79,28.73,28.79,684200.0,21.6837,21.6912,21.646,21.6912,684200.0
2010-02-22 11:20:00,28.79,28.81,28.73,28.74,700900.0,21.6912,21.7063,21.646,21.6535,700900.0
2010-02-22 11:30:00,28.75,28.76,28.69,28.69,546500.0,21.6611,21.6686,21.6159,21.6159,546500.0
2010-02-22 11:40:00,28.7,28.77,28.69,28.74,677800.0,21.6234,21.6761,21.6159,21.6535,677800.0
2010-02-22 11:50:00,28.75,28.75,28.7,28.72,583000.0,21.6611,21.6611,21.6234,21.6385,583000.0
2010-02-22 12:00:00,28.72,28.76,28.7,28.74,576900.0,21.6385,21.6686,21.6234,21.6535,576900.0
2010-02-22 12:10:00,28.74,28.77,28.71,28.72,350800.0,21.6535,21.6761,21.6309,21.6385,350800.0
2010-02-22 12:20:00,28.72,28.75,28.7,28.74,589400.0,21.6385,21.6611,21.6234,21.6535,589400.0
2010-02-22 12:30:00,28.74,28.85,28.73,28.84,687700.0,21.6535,21.7364,21.646,21.7289,687700.0
2010-02-22 12:40:00,28.83,28.85,28.82,28.83,674800.0,21.7213,21.7364,21.7138,21.7213,674800.0
2010-02-22 12:50:00,28.84,28.86,28.81,28.86,422800.0,21.7289,21.7439,21.7063,21.7439,422800.0
2010-02-22 13:00:00,28.86,28.87,28.81,28.82,492400.0,21.7439,21.7515,21.7063,21.7138,492400.0
2010-02-22 13:10:00,28.81,28.82,28.75,28.75,536600.0,21.7063,21.7138,21.6611,21.6611,536600.0
2010-02-22 13:20:00,28.75,28.77,28.75,28.75,321100.0,21.6611,21.6761,21.6611,21.6611,321100.0
2010-02-22 13:30:00,28.75,28.76,28.73,28.75,464800.0,21.6611,21.6686,21.646,21.6611,464800.0
2010-02-22 13:40:00,28.75,28.82,28.74,28.8,880500.0,21.6611,21.7138,21.6535,21.6987,880500.0
2010-02-22 13:50:00,28.8,28.82,28.74,28.74,863700.0,21.6987,21.7138,21.6535,21.6535,863700.0
2010-02-22 14:00:00,28.74,28.78,28.74,28.75,1101300.0,21.6535,21.6837,21.6535,21.6611,1101300.0
2010-02-22 14:10:00,28.74,28.77,28.74,28.76,771900.0,21.6535,21.6761,21.6535,21.6686,771900.0
2010-02-22 14:20:00,28.76,28.8,28.75,28.77,476500.0,21.6686,21.6987,21.6611,21.6761,476500.0
2010-02-22 14:30:00,28.76,28.8,28.76,28.76,533500.0,21.6686,21.6987,21.6686,21.6686,533500.0
2010-02-22 14:40:00,28.76,28.77,28.74,28.75,625700.0,21.6686,21.6761,21.6535,21.6611,625700.0
2010-02-22 14:50:00,28.74,28.81,28.74,28.79,1054400.0,21.6535,21.7063,21.6535,21.6912,1054400.0
2010-02-22 15:00:00,28.79,28.81,28.76,28.79,703000.0,21.6912,21.7063,21.6686,21.6912,703000.0
2010-02-22 15:10:00,28.79,28.84,28.78,28.82,900200.0,21.6912,21.7289,21.6837,21.7138,900200.0
2010-02-22 15:20:00,28.82,28.83,28.78,28.8,843700.0,21.7138,21.7213,21.6837,21.6987,843700.0
2010-02-22 15:30:00,28.8,28.81,28.77,28.78,385800.0,21.6987,21.7063,21.6761,21.6837,385800.0
2010-02-22 15:40:00,28.77,28.79,28.67,28.67,1554300.0,21.6761,21.6912,21.6008,21.6008,1554300.0
2010-02-22 15:50:00,28.68,28.73,28.65,28.73,2403000.0,21.6083,21.646,21.5857,21.646,2403000.0
2010-02-23 09:30:00,28.68,28.83,28.67,28.69,2122300.0,21.6083,21.7213,21.6008,21.6159,2122300.0
2010-02-23 09:40:00,28.69,28.76,28.65,28.7,1464400.0,21.6159,21.6686,21.5857,21.6234,1464400.0
2010-02-23 09:50:00,28.71,28.71,28.56,28.56,1390700.0,21.6309,21.6309,21.5179,21.5179,1390700.0
2010-02-23 10:00:00,28.56,28.61,28.44,28.52,2833500.0,21.5179,21.5556,21.4275,21.4878,2833500.0
2010-02-23 10:10:00,28.52,28.53,28.26,28.3,2927100.0,21.4878,21.4953,21.2919,21.322,2927100.0
2010-02-23 10:20:00,28.3,28.35,28.3,28.31,1710800.0,21.322,21.3597,21.322,21.3296,1710800.0
2010-02-23 10:30:00,28.32,28.32,28.22,28.27,1457500.0,21.3371,21.3371,21.2617,21.2994,1457500.0
2010-02-23 10:40:00,28.27,28.27,28.16,28.18,2291700.0,21.2994,21.2994,21.2165,21.2316,2291700.0
2010-02-23 10:50:00,28.18,28.19,28.12,28.17,2747700.0,21.2316,21.2391,21.1864,21.2241,2747700.0
2010-02-23 11:00:00,28.17,28.24,28.15,28.23,1835100.0,21.2241,21.2768,21.209,21.2693,1835100.0
2010-02-23 11:10:00,28.23,28.23,28.17,28.17,736300.0,21.2693,21.2693,21.2241,21.2241,736300.0
2010-02-23 11:20:00,28.18,28.2,28.15,28.17,827100.0,21.2316,21.2467,21.209,21.2241,827100.0
2010-02-23 11:30:00,28.18,28.25,28.17,28.21,749700.0,21.2316,21.2843,21.2241,21.2542,749700.0
2010-02-23 11:40:00,28.21,28.22,28.17,28.21,490600.0,21.2542,21.2617,21.2241,21.2542,490600.0
2010-02-23 11:50:00,28.21,28.26,28.18,28.2,861200.0,21.2542,21.2919,21.2316,21.2467,861200.0
2010-02-23 12:00:00,28.2,28.23,28.17,28.22,603000.0,21.2467,21.2693,21.2241,21.2617,603000.0
2010-02-23 12:10:00,28.22,28.24,28.2,28.21,560800.0,21.2617,21.2768,21.2467,21.2542,560800.0
2010-02-23 12:20:00,28.22,28.22,28.11,28.11,893900.0,21.2617,21.2617,21.1789,21.1789,893900.0
2010-02-23 12:30:00,28.11,28.15,28.09,28.14,846100.0,21.1789,21.209,21.1638,21.2015,846100.0
2010-02-23 12:40:00,28.14,28.17,28.1,28.16,717400.0,21.2015,21.2241,21.1713,21.2165,717400.0
2010-02-23 12:50:00,28.17,28.24,28.16,28.24,724800.0,21.2241,21.2768,21.2165,21.2768,724800.0
2010-02-23 13:00:00,28.24,28.25,28.19,28.24,637500.0,21.2768,21.2843,21.2391,21.2768,637500.0
2010-02-23 13:10:00,28.24,28.3,28.24,28.25,1367500.0,21.2768,21.322,21.2768,21.2843,1367500.0
2010-02-23 13:20:00,28.25,28.31,28.23,28.28,1553500.0,21.2843,21.3296,21.2693,21.3069,1553500.0
2010-02-23 13:30:00,28.28,28.28,28.24,28.25,624700.0,21.3069,21.3069,21.2768,21.2843,624700.0
2010-02-23 13:40:00,28.24,28.28,28.22,28.28,1078500.0,21.2768,21.3069,21.2617,21.3069,1078500.0
2010-02-23 13:50:00,28.28,28.29,28.22,28.25,1116500.0,21.3069,21.3145,21.2617,21.2843,1116500.0
2010-02-23 14:00:00,28.25,28.28,28.18,28.28,937900.0,21.2843,21.3069,21.2316,21.3069,937900.0
2010-02-23 14:10:00,28.27,28.34,28.27,28.31,923200.0,21.2994,21.3522,21.2994,21.3296,923200.0
2010-02-23 14:20:00,28.3,28.33,28.29,28.31,479700.0,21.322,21.3446,21.3145,21.3296,479700.0
2010-02-23 14:30:00,28.3,28.36,28.28,28.34,868100.0,21.322,21.3672,21.3069,21.3522,868100.0
2010-02-23 14:40:00,28.34,28.41,28.33,28.4,1010900.0,21.3522,21.4049,21.3446,21.3974,1010900.0
2010-02-23 14:50:00,28.4,28.45,28.4,28.41,738600.0,21.3974,21.435,21.3974,21.4049,738600.0
2010-02-23 15:00:00,28.41,28.42,28.36,28.36,482300.0,21.4049,21.4124,21.3672,21.3672,482300.0
2010-02-23 15:10:00,28.36,28.46,28.36,28.45,896400.0,21.3672,21.4426,21.3672,21.435,896400.0
2010-02-23 15:20:00,28.45,28.45,28.37,28.37,801700.0,21.435,21.435,21.3748,21.3748,801700.0
2010-02-23 15:30:00,28.37,28.38,28.34,28.37,921300.0,21.3748,21.3823,21.3522,21.3748,921300.0
2010-02-23 15:40:00,28.38,28.38,28.29,28.33,1105000.0,21.3823,21.3823,21.3145,21.3446,1105000.0
2010-02-23 15:50:00,28.33,28.36,28.3,28.34,2101800.0,21.3446,21.3672,21.322,21.3522,2101800.0
2010-02-24 09:30:00,28.52,28.63,28.48,28.58,2454300.0,21.4878,21.5706,21.4576,21.533,2454300.0
2010-02-24 09:40:00,28.58,28.7,28.54,28.7,1420500.0,21.533,21.6234,21.5028,21.6234,1420500.0
2010-02-24 09:50:00,28.7,28.77,28.69,28.74,1924300.0,21.6234,21.6761,21.6159,21.6535,1924300.0
2010-02-24 10:00:00,28.72,28.74,28.6,28.61,1821500.0,21.6385,21.6535,21.548,21.5556,1821500.0
2010-02-24 10:10:00,28.61,28.65,28.58,28.59,1762400.0,21.5556,21.5857,21.533,21.5405,1762400.0
2010-02-24 10:20:00,28.58,28.59,28.42,28.43,2432500.0,21.533,21.5405,21.4124,21.42,2432500.0
2010-02-24 10:30:00,28.42,28.61,28.38,28.61,2401800.0,21.4124,21.5556,21.3823,21.5556,2401800.0
2010-02-24 10:40:00,28.61,28.72,28.57,28.68,2379600.0,21.5556,21.6385,21.5254,21.6083,2379600.0
2010-02-24 10:50:00,28.68,28.75,28.65,28.71,1092400.0,21.6083,21.6611,21.5857,21.6309,1092400.0
2010-02-24 11:00:00,28.7,28.75,28.67,28.69,1104300.0,21.6234,21.6611,21.6008,21.6159,1104300.0
2010-02-24 11:10:00,28.69,28.73,28.63,28.63,625300.0,21.6159,21.646,21.5706,21.5706,625300.0
2010-02-24 11:20:00,28.64,28.66,28.6,28.64,617900.0,21.5782,21.5933,21.548,21.5782,617900.0
2010-02-24 11:30:00,28.63,28.69,28.63,28.66,614500.0,21.5706,21.6159,21.5706,21.5933,614500.0
2010-02-24 11:40:00,28.65,28.69,28.64,28.66,367700.0,21.5857,21.6159,21.5782,21.5933,367700.0
2010-02-24 11:50:00,28.66,28.74,28.66,28.72,451200.0,21.5933,21.6535,21.5933,21.6385,451200.0
2010-02-24 12:00:00,28.71,28.72,28.68,28.69,314700.0,21.6309,21.6385,21.6083,21.6159,314700.0
2010-02-24 12:10:00,28.7,28.74,28.69,28.73,514100.0,21.6234,21.6535,21.6159,21.646,514100.0
2010-02-24 12:20:00,28.73,28.75,28.7,28.72,522500.0,21.646,21.6611,21.6234,21.6385,522500.0
2010-02-24 12:30:00,28.73,28.75,28.71,28.71,391200.0,21.646,21.6611,21.6309,21.6309,391200.0
2010-02-24 12:40:00,28.71,28.79,28.7,28.75,745100.0,21.6309,21.6912,21.6234,21.6611,745100.0
2010-02-24 12:50:00,28.75,28.76,28.71,28.73,537100.0,21.6611,21.6686,21.6309,21.646,537100.0
2010-02-24 13:00:00,28.72,28.73,28.67,28.68,789200.0,21.6385,21.646,21.6008,21.6083,789200.0
2010-02-24 13:10:00,28.68,28.74,28.65,28.71,803400.0,21.6083,21.6535,21.5857,21.6309,803400.0
2010-02-24 13:20:00,28.71,28.73,28.69,28.7,444100.0,21.6309,21.646,21.6159,21.6234,444100.0
2010-02-24 13:30:00,28.7,28.73,28.65,28.66,665700.0,21.6234,21.646,21.5857,21.5933,665700.0
2010-02-24 13:40:00,28.66,28.66,28.59,28.65,726100.0,21.5933,21.5933,21.5405,21.5857,726100.0
2010-02-24 13:50:00,28.65,28.67,28.63,28.64,491500.0,21.5857,21.6008,21.5706,21.5782,491500.0
2010-02-24 14:00:00,28.65,28.66,28.57,28.58,739500.0,21.5857,21.5933,21.5254,21.533,739500.0
2010-02-24 14:10:00,28.58,28.61,28.58,28.6,400700.0,21.533,21.5556,21.533,21.548,400700.0
2010-02-24 14:20:00,28.6,28.63,28.58,28.61,741800.0,21.548,21.5706,21.533,21.5556,741800.0
2010-02-24 14:30:00,28.6,28.61,28.54,28.55,1274000.0,21.548,21.5556,21.5028,21.5104,1274000.0
2010-02-24 14:40:00,28.54,28.62,28.51,28.61,908100.0,21.5028,21.5631,21.4802,21.5556,908100.0
2010-02-24 14:50:00,28.61,28.65,28.55,28.56,930900.0,21.5556,21.5857,21.5104,21.5179,930900.0
2010-02-24 15:00:00,28.57,28.59,28.55,28.57,650200.0,21.5254,21.5405,21.5104,21.5254,650200.0
2010-02-24 15:10:00,28.58,28.62,28.57,28.57,599200.0,21.533,21.5631,21.5254,21.5254,599200.0
2010-02-24 15:20:00,28.58,28.59,28.55,28.57,838300.0,21.533,21.5405,21.5104,21.5254,838300.0
2010-02-24 15:30:00,28.57,28.64,28.52,28.62,1011500.0,21.5254,21.5782,21.4878,21.5631,1011500.0
2010-02-24 15:40:00,28.62,28.66,28.6,28.6,1119800.0,21.5631,21.5933,21.548,21.548,1119800.0
2010-02-24 15:50:00,28.6,28.65,28.58,28.63,2315000.0,21.548,21.5857,21.533,21.5706,2315000.0
2010-02-25 09:30:00,28.2,28.29,28.06,28.16,2819400.0,21.2467,21.3145,21.1412,21.2165,2819400.0
2010-02-25 09:40:00,28.15,28.18,28.02,28.11,1598900.0,21.209,21.2316,21.1111,21.1789,1598900.0
2010-02-25 09:50:00,28.11,28.13,28.04,28.08,1400500.0,21.1789,21.1939,21.1261,21.1563,1400500.0
2010-02-25 10:00:00,28.09,28.14,28.03,28.12,2219100.0,21.1638,21.2015,21.1186,21.1864,2219100.0
2010-02-25 10:10:00,28.11,28.22,28.1,28.18,1565500.0,21.1789,21.2617,21.1713,21.2316,1565500.0
2010-02-25 10:20:00,28.18,28.22,28.13,28.17,1202100.0,21.2316,21.2617,21.1939,21.2241,1202100.0
2010-02-25 10:30:00,28.17,28.18,28.13,28.14,1256800.0,21.2241,21.2316,21.1939,21.2015,1256800.0
2010-02-25 10:40:00,28.14,28.21,28.12,28.18,1347200.0,21.2015,21.2542,21.1864,21.2316,1347200.0
2010-02-25 10:50:00,28.18,28.21,28.14,28.15,860000.0,21.2316,21.2542,21.2015,21.209,860000.0
2010-02-25 11:00:00,28.14,28.16,28.12,28.16,804800.0,21.2015,21.2165,21.1864,21.2165,804800.0
2010-02-25 11:10:00,28.16,28.17,28.11,28.15,826500.0,21.2165,21.2241,21.1789,21.209,826500.0
2010-02-25 11:20:00,28.15,28.16,28.09,28.13,840900.0,21.209,21.2165,21.1638,21.1939,840900.0
2010-02-25 11:30:00,28.13,28.13,28.09,28.1,931900.0,21.1939,21.1939,21.1638,21.1713,931900.0
2010-02-25 11:40:00,28.1,28.14,28.1,28.12,511200.0,21.1713,21.2015,21.1713,21.1864,511200.0
2010-02-25 11:50:00,28.12,28.17,28.1,28.15,1269200.0,21.1864,21.2241,21.1713,21.209,1269200.0
2010-02-25 12:00:00,28.15,28.3,28.14,28.3,1414500.0,21.209,21.322,21.2015,21.322,1414500.0
2010-02-25 12:10:00,28.29,28.3,28.25,28.27,1041300.0,21.3145,21.322,21.2843,21.2994,1041300.0
2010-02-25 12:20:00,28.26,28.28,28.26,28.27,553400.0,21.2919,21.3069,21.2919,21.2994,553400.0
2010-02-25 12:30:00,28.27,28.28,28.21,28.28,1190000.0,21.2994,21.3069,21.2542,21.3069,1190000.0
2010-02-25 12:40:00,28.28,28.3,28.26,28.28,985000.0,21.3069,21.322,21.2919,21.3069,985000.0
2010-02-25 12:50:00,28.28,28.33,28.26,28.27,1227800.0,21.3069,21.3446,21.2919,21.2994,1227800.0
2010-02-25 13:00:00,28.28,28.29,28.21,28.22,401100.0,21.3069,21.3145,21.2542,21.2617,401100.0
2010-02-25 13:10:00,28.21,28.23,28.18,28.21,503300.0,21.2542,21.2693,21.2316,21.2542,503300.0
2010-02-25 13:20:00,28.21,28.25,28.2,28.2,503500.0,21.2542,21.2843,21.2467,21.2467,503500.0
2010-02-25 13:30:00,28.2,28.23,28.19,28.23,396800.0,21.2467,21.2693,21.2391,21.2693,396800.0
2010-02-25 13:40:00,28.22,28.37,28.21,28.34,1203800.0,21.2617,21.3748,21.2542,21.3522,1203800.0
2010-02-25 13:50:00,28.34,28.52,28.34,28.5,1489100.0,21.3522,21.4878,21.3522,21.4727,1489100.0
2010-02-25 14:00:00,28.52,28.6,28.46,28.47,2157500.0,21.4878,21.548,21.4426,21.4501,2157500.0
2010-02-25 14:10:00,28.47,28.51,28.45,28.47,871300.0,21.4501,21.4802,21.435,21.4501,871300.0
2010-02-25 14:20:00,28.47,28.53,28.45,28.47,919200.0,21.4501,21.4953,21.435,21.4501,919200.0
2010-02-25 14:30:00,28.47,28.53,28.45,28.46,663300.0,21.4501,21.4953,21.435,21.4426,663300.0
2010-02-25 14:40:00,28.46,28.52,28.43,28.44,682300.0,21.4426,21.4878,21.42,21.4275,682300.0
2010-02-25 14:50:00,28.44,28.5,28.42,28.5,559500.0,21.4275,21.4727,21.4124,21.4727,559500.0
2010-02-25 15:00:00,28.5,28.63,28.45,28.59,1373000.0,21.4727,21.5706,21.435,21.5405,1373000.0
2010-02-25 15:10:00,28.59,28.6,28.49,28.49,764300.0,21.5405,21.548,21.4652,21.4652,764300.0
2010-02-25 15:20:00,28.49,28.58,28.47,28.58,1002100.0,21.4652,21.533,21.4501,21.533,1002100.0
2010-02-25 15:30:00,28.58,28.62,28.55,28.56,900700.0,21.533,21.5631,21.5104,21.5179,900700.0
2010-02-25 15:40:00,28.57,28.65,28.55,28.59,1514300.0,21.5254,21.5857,21.5104,21.5405,1514300.0
2010-02-25 15:50:00,28.6,28.61,28.52,28.6,2617300.0,21.548,21.5556,21.4878,21.548,2617300.0
2010-02-26 09:30:00,28.65,28.66,28.53,28.57,1484500.0,21.5857,21.5933,21.4953,21.5254,1484500.0
2010-02-26 09:40:00,28.56,28.66,28.51,28.6,1131900.0,21.5179,21.5933,21.4802,21.548,1131900.0
2010-02-26 09:50:00,28.61,28.67,28.58,28.62,1088000.0,21.5556,21.6008,21.533,21.5631,1088000.0
2010-02-26 10:00:00,28.62,28.68,28.58,28.63,1968700.0,21.5631,21.6083,21.533,21.5706,1968700.0
2010-02-26 10:10:00,28.62,28.84,28.61,28.82,1674900.0,21.5631,21.7289,21.5556,21.7138,1674900.0
2010-02-26 10:20:00,28.82,28.85,28.74,28.76,1080100.0,21.7138,21.7364,21.6535,21.6686,1080100.0
2010-02-26 10:30:00,28.76,28.84,28.74,28.83,1051900.0,21.6686,21.7289,21.6535,21.7213,1051900.0
2010-02-26 10:40:00,28.82,28.83,28.75,28.76,508600.0,21.7138,21.7213,21.6611,21.6686,508600.0
2010-02-26 10:50:00,28.75,28.78,28.68,28.7,836300.0,21.6611,21.6837,21.6083,21.6234,836300.0
2010-02-26 11:00:00,28.7,28.73,28.67,28.7,596700.0,21.6234,21.646,21.6008,21.6234,596700.0
2010-02-26 11:10:00,28.71,28.8,28.7,28.77,677900.0,21.6309,21.6987,21.6234,21.6761,677900.0
2010-02-26 11:20:00,28.77,28.79,28.74,28.77,470100.0,21.6761,21.6912,21.6535,21.6761,470100.0
2010-02-26 11:30:00,28.76,28.84,28.74,28.82,691600.0,21.6686,21.7289,21.6535,21.7138,691600.0
2010-02-26 11:40:00,28.83,28.84,28.79,28.8,783200.0,21.7213,21.7289,21.6912,21.6987,783200.0
2010-02-26 11:50:00,28.81,28.81,28.76,28.79,624300.0,21.7063,21.7063,21.6686,21.6912,624300.0
2010-02-26 12:00:00,28.79,28.8,28.74,28.74,569900.0,21.6912,21.6987,21.6535,21.6535,569900.0
2010-02-26 12:10:00,28.74,28.76,28.69,28.72,560800.0,21.6535,21.6686,21.6159,21.6385,560800.0
2010-02-26 12:20:00,28.72,28.73,28.7,28.73,397700.0,21.6385,21.646,21.6234,21.646,397700.0
2010-02-26 12:30:00,28.73,28.73,28.67,28.68,429800.0,21.646,21.646,21.6008,21.6083,429800.0
2010-02-26 12:40:00,28.68,28.72,28.67,28.68,457400.0,21.6083,21.6385,21.6008,21.6083,457400.0
2010-02-26 12:50:00,28.68,28.75,28.65,28.75,995000.0,21.6083,21.6611,21.5857,21.6611,995000.0
2010-02-26 13:00:00,28.75,28.79,28.72,28.72,619900.0,21.6611,21.6912,21.6385,21.6385,619900.0
2010-02-26 13:10:00,28.72,28.74,28.71,28.71,247600.0,21.6385,21.6535,21.6309,21.6309,247600.0
2010-02-26 13:20:00,28.72,28.78,28.71,28.77,291100.0,21.6385,21.6837,21.6309,21.6761,291100.0
2010-02-26 13:30:00,28.77,28.78,28.72,28.75,497800.0,21.6761,21.6837,21.6385,21.6611,497800.0
2010-02-26 13:40:00,28.75,28.75,28.72,28.73,537500.0,21.6611,21.6611,21.6385,21.646,537500.0
2010-02-26 13:50:00,28.72,28.8,28.72,28.76,809400.0,21.6385,21.6987,21.6385,21.6686,809400.0
2010-02-26 14:00:00,28.77,28.77,28.72,28.73,381500.0,21.6761,21.6761,21.6385,21.646,381500.0
2010-02-26 14:10:00,28.73,28.74,28.7,28.7,456400.0,21.646,21.6535,21.6234,21.6234,456400.0
2010-02-26 14:20:00,28.71,28.74,28.7,28.74,405500.0,21.6309,21.6535,21.6234,21.6535,405500.0
2010-02-26 14:30:00,28.74,28.75,28.7,28.72,298000.0,21.6535,21.6611,21.6234,21.6385,298000.0
2010-02-26 14:40:00,28.72,28.74,28.68,28.74,508800.0,21.6385,21.6535,21.6083,21.6535,508800.0
2010-02-26 14:50:00,28.74,28.76,28.72,28.76,380700.0,21.6535,21.6686,21.6385,21.6686,380700.0
2010-02-26 15:00:00,28.75,28.77,28.7,28.71,691200.0,21.6611,21.6761,21.6234,21.6309,691200.0
2010-02-26 15:10:00,28.71,28.76,28.7,28.75,668500.0,21.6309,21.6686,21.6234,21.6611,668500.0
2010-02-26 15:20:00,28.75,28.79,28.73,28.73,612000.0,21.6611,21.6912,21.646,21.646,612000.0
2010-02-26 15:30:00,28.74,28.81,28.72,28.81,930600.0,21.6535,21.7063,21.6385,21.7063,930600.0
2010-02-26 15:40:00,28.8,28.81,28.73,28.75,1786300.0,21.6987,21.7063,21.646,21.6611,1786300.0
2010-02-26 15:50:00,28.75,28.8,28.67,28.69,3930700.0,21.6611,21.6987,21.6008,21.6159,3930700.0
2010-03-01 09:30:00,28.76,28.82,28.67,28.76,1656800.0,21.6686,21.7138,21.6008,21.6686,1656800.0
2010-03-01 09:40:00,28.76,28.78,28.67,28.68,1139100.0,21.6686,21.6837,21.6008,21.6083,1139100.0
2010-03-01 09:50:00,28.68,28.7,28.57,28.6,1542700.0,21.6083,21.6234,21.5254,21.548,1542700.0
2010-03-01 10:00:00,28.59,28.84,28.53,28.82,2383100.0,21.5405,21.7289,21.4953,21.7138,2383100.0
2010-03-01 10:10:00,28.83,28.86,28.79,28.8,1059400.0,21.7213,21.7439,21.6912,21.6987,1059400.0
2010-03-01 10:20:00,28.79,28.81,28.74,28.78,669900.0,21.6912,21.7063,21.6535,21.6837,669900.0
2010-03-01 10:30:00,28.77,28.79,28.74,28.76,716800.0,21.6761,21.6912,21.6535,21.6686,716800.0
2010-03-01 10:40:00,28.76,28.87,28.76,28.85,831400.0,21.6686,21.7515,21.6686,21.7364,831400.0
2010-03-01 10:50:00,28.86,28.91,28.85,28.88,1177400.0,21.7439,21.7816,21.7364,21.759,1177400.0
2010-03-01 11:00:00,28.88,28.92,28.87,28.92,735600.0,21.759,21.7891,21.7515,21.7891,735600.0
2010-03-01 11:10:00,28.92,28.96,28.9,28.94,1776700.0,21.7891,21.8193,21.7741,21.8042,1776700.0
2010-03-01 11:20:00,28.94,28.96,28.91,28.94,750000.0,21.8042,21.8193,21.7816,21.8042,750000.0
2010-03-01 11:30:00,28.94,28.97,28.89,28.9,741300.0,21.8042,21.8268,21.7665,21.7741,741300.0
2010-03-01 11:40:00,28.9,28.97,28.82,28.83,1041400.0,21.7741,21.8268,21.7138,21.7213,1041400.0
2010-03-01 11:50:00,28.82,28.85,28.8,28.84,648600.0,21.7138,21.7364,21.6987,21.7289,648600.0
2010-03-01 12:00:00,28.85,28.89,28.83,28.88,889300.0,21.7364,21.7665,21.7213,21.759,889300.0
2010-03-01 12:10:00,28.87,28.88,28.84,28.86,482300.0,21.7515,21.759,21.7289,21.7439,482300.0
2010-03-01 12:20:00,28.85,28.87,28.83,28.85,408900.0,21.7364,21.7515,21.7213,21.7364,408900.0
2010-03-01 12:30:00,28.84,28.89,28.84,28.87,450900.0,21.7289,21.7665,21.7289,21.7515,450900.0
2010-03-01 12:40:00,28.88,28.96,28.87,28.96,951000.0,21.759,21.8193,21.7515,21.8193,951000.0
2010-03-01 12:50:00,28.95,28.95,28.91,28.91,1005000.0,21.8117,21.8117,21.7816,21.7816,1005000.0
2010-03-01 13:00:00,28.91,28.92,28.84,28.87,793400.0,21.7816,21.7891,21.7289,21.7515,793400.0
2010-03-01 13:10:00,28.88,28.88,28.85,28.86,461900.0,21.759,21.759,21.7364,21.7439,461900.0
2010-03-01 13:20:00,28.86,28.87,28.83,28.85,299600.0,21.7439,21.7515,21.7213,21.7364,299600.0
2010-03-01 13:30:00,28.84,28.88,28.84,28.84,506600.0,21.7289,21.759,21.7289,21.7289,506600.0
2010-03-01 13:40:00,28.84,28.85,28.83,28.83,577500.0,21.7289,21.7364,21.7213,21.7213,577500.0
2010-03-01 13:50:00,28.84,28.85,28.81,28.83,770400.0,21.7289,21.7364,21.7063,21.7213,770400.0
2010-03-01 14:00:00,28.83,28.86,28.82,28.85,633600.0,21.7213,21.7439,21.7138,21.7364,633600.0
2010-03-01 14:10:00,28.85,28.95,28.85,28.92,590400.0,21.7364,21.8117,21.7364,21.7891,590400.0
2010-03-01 14:20:00,28.92,28.92,28.88,28.9,438500.0,21.7891,21.7891,21.759,21.7741,438500.0
2010-03-01 14:30:00,28.89,28.91,28.88,28.88,565100.0,21.7665,21.7816,21.759,21.759,565100.0
2010-03-01 14:40:00,28.88,28.91,28.87,28.89,348300.0,21.759,21.7816,21.7515,21.7665,348300.0
2010-03-01 14:50:00,28.9,28.94,28.89,28.92,1312500.0,21.7741,21.8042,21.7665,21.7891,1312500.0
2010-03-01 15:00:00,28.91,28.92,28.85,28.85,1085400.0,21.7816,21.7891,21.7364,21.7364,1085400.0
2010-03-01 15:10:00,28.85,28.92,28.84,28.91,1346100.0,21.7364,21.7891,21.7289,21.7816,1346100.0
2010-03-01 15:20:00,28.92,28.95,28.88,28.94,1846000.0,21.7891,21.8117,21.759,21.8042,1846000.0
2010-03-01 15:30:00,28.95,29.0,28.93,28.98,1761200.0,21.8117,21.8494,21.7967,21.8343,1761200.0
2010-03-01 15:40:00,28.98,29.0,28.95,28.99,2090400.0,21.8343,21.8494,21.8117,21.8419,2090400.0
2010-03-01 15:50:00,28.99,29.05,28.95,29.01,4505200.0,21.8419,21.8871,21.8117,21.857,4505200.0
2010-03-02 09:30:00,29.07,29.3,29.06,29.14,3297900.0,21.9022,22.0754,21.8946,21.9549,3297900.0
2010-03-02 09:40:00,29.15,29.2,29.02,29.02,2202500.0,21.9624,22.0001,21.8645,21.8645,2202500.0
2010-03-02 09:50:00,29.02,29.15,29.02,29.11,1925600.0,21.8645,21.9624,21.8645,21.9323,1925600.0
2010-03-02 10:00:00,29.11,29.14,29.03,29.04,2135000.0,21.9323,21.9549,21.872,21.8796,2135000.0
2010-03-02 10:10:00,29.04,29.04,28.94,28.99,2861700.0,21.8796,21.8796,21.8042,21.8419,2861700.0
2010-03-02 10:20:00,28.99,29.01,28.96,28.99,1452600.0,21.8419,21.857,21.8193,21.8419,1452600.0
2010-03-02 10:30:00,28.99,29.01,28.95,29.0,1092600.0,21.8419,21.857,21.8117,21.8494,1092600.0
2010-03-02 10:40:00,29.0,29.09,28.99,29.08,1837100.0,21.8494,21.9172,21.8419,21.9097,1837100.0
2010-03-02 10:50:00,29.09,29.1,29.04,29.04,1283800.0,21.9172,21.9248,21.8796,21.8796,1283800.0
2010-03-02 11:00:00,29.05,29.06,28.81,28.85,6645800.0,21.8871,21.8946,21.7063,21.7364,6645800.0
2010-03-02 11:10:00,28.85,28.94,28.76,28.8,4145800.0,21.7364,21.8042,21.6686,21.6987,4145800.0
2010-03-02 11:20:00,28.79,28.8,28.63,28.8,5488200.0,21.6912,21.6987,21.5706,21.6987,5488200.0
2010-03-02 11:30:00,28.8,28.91,28.74,28.9,3627900.0,21.6987,21.7816,21.6535,21.7741,3627900.0
2010-03-02 11:40:00,28.89,28.97,28.89,28.91,2106500.0,21.7665,21.8268,21.7665,21.7816,2106500.0
2010-03-02 11:50:00,28.91,28.94,28.88,28.88,1246300.0,21.7816,21.8042,21.759,21.759,1246300.0
2010-03-02 12:00:00,28.88,28.89,28.76,28.76,1333200.0,21.759,21.7665,21.6686,21.6686,1333200.0
2010-03-02 12:10:00,28.76,28.78,28.56,28.59,3322200.0,21.6686,21.6837,21.5179,21.5405,3322200.0
2010-03-02 12:20:00,28.59,28.64,28.54,28.63,1493100.0,21.5405,21.5782,21.5028,21.5706,1493100.0
2010-03-02 12:30:00,28.63,28.65,28.63,28.64,803000.0,21.5706,21.5857,21.5706,21.5782,803000.0
2010-03-02 12:40:00,28.64,28.66,28.63,28.65,889200.0,21.5782,21.5933,21.5706,21.5857,889200.0
2010-03-02 12:50:00,28.65,28.71,28.65,28.69,799500.0,21.5857,21.6309,21.5857,21.6159,799500.0
2010-03-02 13:00:00,28.69,28.73,28.67,28.67,653800.0,21.6159,21.646,21.6008,21.6008,653800.0
2010-03-02 13:10:00,28.67,28.72,28.66,28.71,478800.0,21.6008,21.6385,21.5933,21.6309,478800.0
2010-03-02 13:20:00,28.72,28.72,28.66,28.68,482300.0,21.6385,21.6385,21.5933,21.6083,482300.0
2010-03-02 13:30:00,28.68,28.75,28.67,28.74,712900.0,21.6083,21.6611,21.6008,21.6535,712900.0
2010-03-02 13:40:00,28.74,28.77,28.71,28.73,1124100.0,21.6535,21.6761,21.6309,21.646,1124100.0
2010-03-02 13:50:00,28.73,28.82,28.72,28.81,858600.0,21.646,21.7138,21.6385,21.7063,858600.0
2010-03-02 14:00:00,28.81,28.84,28.75,28.77,913300.0,21.7063,21.7289,21.6611,21.6761,913300.0
2010-03-02 14:10:00,28.76,28.77,28.72,28.76,651500.0,21.6686,21.6761,21.6385,21.6686,651500.0
2010-03-02 14:20:00,28.77,28.77,28.69,28.71,1077300.0,21.6761,21.6761,21.6159,21.6309,1077300.0
2010-03-02 14:30:00,28.7,28.72,28.67,28.71,710700.0,21.6234,21.6385,21.6008,21.6309,710700.0
2010-03-02 14:40:00,28.71,28.72,28.68,28.71,418700.0,21.6309,21.6385,21.6083,21.6309,418700.0
2010-03-02 14:50:00,28.7,28.71,28.56,28.56,1716200.0,21.6234,21.6309,21.5179,21.5179,1716200.0
2010-03-02 15:00:00,28.56,28.58,28.51,28.51,1931900.0,21.5179,21.533,21.4802,21.4802,1931900.0
2010-03-02 15:10:00,28.51,28.52,28.45,28.45,3169400.0,21.4802,21.4878,21.435,21.435,3169400.0
2010-03-02 15:20:00,28.45,28.46,28.31,28.34,3793000.0,21.435,21.4426,21.3296,21.3522,3793000.0
2010-03-02 15:30:00,28.35,28.38,28.26,28.27,5146200.0,21.3597,21.3823,21.2919,21.2994,5146200.0
2010-03-02 15:40:00,28.26,28.35,28.24,28.34,4509100.0,21.2919,21.3597,21.2768,21.3522,4509100.0
2010-03-02 15:50:00,28.34,28.45,28.34,28.44,7708400.0,21.3522,21.435,21.3522,21.4275,7708400.0
2010-03-03 09:30:00,28.52,28.61,28.35,28.39,2555800.0,21.4878,21.5556,21.3597,21.3898,2555800.0
2010-03-03 09:40:00,28.39,28.58,28.36,28.52,1788600.0,21.3898,21.533,21.3672,21.4878,1788600.0
2010-03-03 09:50:00,28.51,28.56,28.44,28.45,2214400.0,21.4802,21.5179,21.4275,21.435,2214400.0
2010-03-03 10:00:00,28.45,28.51,28.41,28.45,2715700.0,21.435,21.4802,21.4049,21.435,2715700.0
2010-03-03 10:10:00,28.45,28.55,28.45,28.55,1639600.0,21.435,21.5104,21.435,21.5104,1639600.0
2010-03-03 10:20:00,28.55,28.58,28.47,28.49,1200300.0,21.5104,21.533,21.4501,21.4652,1200300.0
2010-03-03 10:30:00,28.49,28.58,28.45,28.55,1620300.0,21.4652,21.533,21.435,21.5104,1620300.0
2010-03-03 10:40:00,28.56,28.56,28.5,28.54,829200.0,21.5179,21.5179,21.4727,21.5028,829200.0
2010-03-03 10:50:00,28.55,28.59,28.54,28.58,999300.0,21.5104,21.5405,21.5028,21.533,999300.0
2010-03-03 11:00:00,28.57,28.58,28.51,28.51,1637000.0,21.5254,21.533,21.4802,21.4802,1637000.0
2010-03-03 11:10:00,28.51,28.58,28.51,28.56,815300.0,21.4802,21.533,21.4802,21.5179,815300.0
2010-03-03 11:20:00,28.55,28.58,28.53,28.55,833100.0,21.5104,21.533,21.4953,21.5104,833100.0
2010-03-03 11:30:00,28.55,28.55,28.46,28.52,1536200.0,21.5104,21.5104,21.4426,21.4878,1536200.0
2010-03-03 11:40:00,28.52,28.52,28.47,28.5,1102400.0,21.4878,21.4878,21.4501,21.4727,1102400.0
2010-03-03 11:50:00,28.5,28.52,28.48,28.49,595700.0,21.4727,21.4878,21.4576,21.4652,595700.0
2010-03-03 12:00:00,28.48,28.5,28.42,28.45,1399000.0,21.4576,21.4727,21.4124,21.435,1399000.0
2010-03-03 12:10:00,28.44,28.46,28.43,28.44,313800.0,21.4275,21.4426,21.42,21.4275,313800.0
2010-03-03 12:20:00,28.44,28.49,28.43,28.48,1013500.0,21.4275,21.4652,21.42,21.4576,1013500.0
2010-03-03 12:30:00,28.49,28.49,28.42,28.46,885600.0,21.4652,21.4652,21.4124,21.4426,885600.0
2010-03-03 12:40:00,28.46,28.47,28.41,28.41,965900.0,21.4426,21.4501,21.4049,21.4049,965900.0
2010-03-03 12:50:00,28.41,28.44,28.4,28.43,867800.0,21.4049,21.4275,21.3974,21.42,867800.0
2010-03-03 13:00:00,28.43,28.47,28.43,28.44,524300.0,21.42,21.4501,21.42,21.4275,524300.0
2010-03-03 13:10:00,28.44,28.51,28.43,28.5,734900.0,21.4275,21.4802,21.42,21.4727,734900.0
2010-03-03 13:20:00,28.5,28.51,28.45,28.47,756900.0,21.4727,21.4802,21.435,21.4501,756900.0
2010-03-03 13:30:00,28.47,28.48,28.44,28.47,595300.0,21.4501,21.4576,21.4275,21.4501,595300.0
2010-03-03 13:40:00,28.47,28.49,28.46,28.48,329000.0,21.4501,21.4652,21.4426,21.4576,329000.0
2010-03-03 13:50:00,28.48,28.52,28.47,28.51,791300.0,21.4576,21.4878,21.4501,21.4802,791300.0
2010-03-03 14:00:00,28.51,28.55,28.49,28.52,732800.0,21.4802,21.5104,21.4652,21.4878,732800.0
2010-03-03 14:10:00,28.51,28.53,28.49,28.51,818600.0,21.4802,21.4953,21.4652,21.4802,818600.0
2010-03-03 14:20:00,28.5,28.52,28.45,28.5,1354300.0,21.4727,21.4878,21.435,21.4727,1354300.0
2010-03-03 14:30:00,28.49,28.52,28.47,28.47,823600.0,21.4652,21.4878,21.4501,21.4501,823600.0
2010-03-03 14:40:00,28.47,28.49,28.37,28.42,2417400.0,21.4501,21.4652,21.3748,21.4124,2417400.0
2010-03-03 14:50:00,28.42,28.47,28.41,28.43,1055600.0,21.4124,21.4501,21.4049,21.42,1055600.0
2010-03-03 15:00:00,28.43,28.51,28.39,28.48,1005300.0,21.42,21.4802,21.3898,21.4576,1005300.0
2010-03-03 15:10:00,28.48,28.52,28.47,28.51,839800.0,21.4576,21.4878,21.4501,21.4802,839800.0
2010-03-03 15:20:00,28.5,28.52,28.47,28.49,661300.0,21.4727,21.4878,21.4501,21.4652,661300.0
2010-03-03 15:30:00,28.5,28.54,28.47,28.51,1004000.0,21.4727,21.5028,21.4501,21.4802,1004000.0
2010-03-03 15:40:00,28.51,28.56,28.5,28.54,1028800.0,21.4802,21.5179,21.4727,21.5028,1028800.0
2010-03-03 15:50:00,28.54,28.54,28.46,28.46,2139500.0,21.5028,21.5028,21.4426,21.4426,2139500.0
2010-03-04 09:30:00,28.48,28.49,28.28,28.29,2288700.0,21.4576,21.4652,21.3069,21.3145,2288700.0
2010-03-04 09:40:00,28.3,28.45,28.27,28.39,1980700.0,21.322,21.435,21.2994,21.3898,1980700.0
2010-03-04 09:50:00,28.39,28.4,28.33,28.4,1308300.0,21.3898,21.3974,21.3446,21.3974,1308300.0
2010-03-04 10:00:00,28.39,28.43,28.36,28.4,1155200.0,21.3898,21.42,21.3672,21.3974,1155200.0
2010-03-04 10:10:00,28.4,28.43,28.35,28.39,822700.0,21.3974,21.42,21.3597,21.3898,822700.0
2010-03-04 10:20:00,28.38,28.49,28.36,28.48,1031300.0,21.3823,21.4652,21.3672,21.4576,1031300.0
2010-03-04 10:30:00,28.48,28.49,28.37,28.38,1080100.0,21.4576,21.4652,21.3748,21.3823,1080100.0
2010-03-04 10:40:00,28.38,28.42,28.34,28.4,994500.0,21.3823,21.4124,21.3522,21.3974,994500.0
2010-03-04 10:50:00,28.4,28.42,28.35,28.41,959500.0,21.3974,21.4124,21.3597,21.4049,959500.0
2010-03-04 11:00:00,28.41,28.42,28.37,28.41,819900.0,21.4049,21.4124,21.3748,21.4049,819900.0
2010-03-04 11:10:00,28.42,28.45,28.37,28.4,1180300.0,21.4124,21.435,21.3748,21.3974,1180300.0
2010-03-04 11:20:00,28.4,28.45,28.39,28.44,1568500.0,21.3974,21.435,21.3898,21.4275,1568500.0
2010-03-04 11:30:00,28.44,28.45,28.39,28.41,589700.0,21.4275,21.435,21.3898,21.4049,589700.0
2010-03-04 11:40:00,28.41,28.42,28.38,28.42,733500.0,21.4049,21.4124,21.3823,21.4124,733500.0
2010-03-04 11:50:00,28.41,28.45,28.41,28.43,663500.0,21.4049,21.435,21.4049,21.42,663500.0
2010-03-04 12:00:00,28.43,28.44,28.41,28.43,430400.0,21.42,21.4275,21.4049,21.42,430400.0
2010-03-04 12:10:00,28.42,28.44,28.4,28.42,420900.0,21.4124,21.4275,21.3974,21.4124,420900.0
2010-03-04 12:20:00,28.42,28.43,28.39,28.42,1043700.0,21.4124,21.42,21.3898,21.4124,1043700.0
2010-03-04 12:30:00,28.42,28.44,28.41,28.43,756700.0,21.4124,21.4275,21.4049,21.42,756700.0
2010-03-04 12:40:00,28.43,28.46,28.41,28.46,702200.0,21.42,21.4426,21.4049,21.4426,702200.0
2010-03-04 12:50:00,28.46,28.49,28.45,28.46,903200.0,21.4426,21.4652,21.435,21.4426,903200.0
2010-03-04 13:00:00,28.46,28.48,28.44,28.47,413000.0,21.4426,21.4576,21.4275,21.4501,413000.0
2010-03-04 13:10:00,28.47,28.52,28.46,28.5,595900.0,21.4501,21.4878,21.4426,21.4727,595900.0
2010-03-04 13:20:00,28.5,28.5,28.46,28.48,799500.0,21.4727,21.4727,21.4426,21.4576,799500.0
2010-03-04 13:30:00,28.48,28.48,28.42,28.44,680000.0,21.4576,21.4576,21.4124,21.4275,680000.0
2010-03-04 13:40:00,28.44,28.44,28.39,28.41,495400.0,21.4275,21.4275,21.3898,21.4049,495400.0
2010-03-04 13:50:00,28.41,28.47,28.41,28.47,408300.0,21.4049,21.4501,21.4049,21.4501,408300.0
2010-03-04 14:00:00,28.46,28.47,28.44,28.45,690300.0,21.4426,21.4501,21.4275,21.435,690300.0
2010-03-04 14:10:00,28.45,28.5,28.44,28.48,581400.0,21.435,21.4727,21.4275,21.4576,581400.0
2010-03-04 14:20:00,28.49,28.57,28.48,28.56,1326800.0,21.4652,21.5254,21.4576,21.5179,1326800.0
2010-03-04 14:30:00,28.57,28.58,28.53,28.57,1157900.0,21.5254,21.533,21.4953,21.5254,1157900.0
2010-03-04 14:40:00,28.58,28.6,28.56,28.57,504000.0,21.533,21.548,21.5179,21.5254,504000.0
2010-03-04 14:50:00,28.58,28.6,28.53,28.53,483600.0,21.533,21.548,21.4953,21.4953,483600.0
2010-03-04 15:00:00,28.53,28.54,28.47,28.49,860700.0,21.4953,21.5028,21.4501,21.4652,860700.0
2010-03-04 15:10:00,28.49,28.52,28.47,28.51,567700.0,21.4652,21.4878,21.4501,21.4802,567700.0
2010-03-04 15:20:00,28.51,28.58,28.5,28.58,668700.0,21.4802,21.533,21.4727,21.533,668700.0
2010-03-04 15:30:00,28.58,28.61,28.54,28.54,1007400.0,21.533,21.5556,21.5028,21.5028,1007400.0
2010-03-04 15:40:00,28.54,28.65,28.54,28.59,1578000.0,21.5028,21.5857,21.5028,21.5405,1578000.0
2010-03-04 15:50:00,28.59,28.64,28.57,28.64,2977900.0,21.5405,21.5782,21.5254,21.5782,2977900.0
2010-03-05 09:30:00,28.67,28.68,28.51,28.53,2830900.0,21.6008,21.6083,21.4802,21.4953,2830900.0
2010-03-05 09:40:00,28.52,28.53,28.46,28.5,3501400.0,21.4878,21.4953,21.4426,21.4727,3501400.0
2010-03-05 09:50:00,28.5,28.56,28.49,28.51,1660700.0,21.4727,21.5179,21.4652,21.4802,1660700.0
2010-03-05 10:00:00,28.51,28.55,28.48,28.54,1238400.0,21.4802,21.5104,21.4576,21.5028,1238400.0
2010-03-05 10:10:00,28.54,28.67,28.54,28.61,2400200.0,21.5028,21.6008,21.5028,21.5556,2400200.0
2010-03-05 10:20:00,28.61,28.61,28.49,28.56,2821500.0,21.5556,21.5556,21.4652,21.5179,2821500.0
2010-03-05 10:30:00,28.55,28.62,28.54,28.6,1698000.0,21.5104,21.5631,21.5028,21.548,1698000.0
2010-03-05 10:40:00,28.6,28.6,28.59,28.6,936700.0,21.548,21.548,21.5405,21.548,936700.0
2010-03-05 10:50:00,28.6,28.62,28.56,28.57,1084300.0,21.548,21.5631,21.5179,21.5254,1084300.0
2010-03-05 11:00:00,28.56,28.62,28.52,28.62,1508700.0,21.5179,21.5631,21.4878,21.5631,1508700.0
2010-03-05 11:10:00,28.61,28.63,28.57,28.58,1133500.0,21.5556,21.5706,21.5254,21.533,1133500.0
2010-03-05 11:20:00,28.58,28.6,28.55,28.57,1692200.0,21.533,21.548,21.5104,21.5254,1692200.0
2010-03-05 11:30:00,28.57,28.57,28.54,28.56,1081300.0,21.5254,21.5254,21.5028,21.5179,1081300.0
2010-03-05 11:40:00,28.56,28.57,28.54,28.56,477700.0,21.5179,21.5254,21.5028,21.5179,477700.0
2010-03-05 11:50:00,28.55,28.56,28.52,28.52,1182300.0,21.5104,21.5179,21.4878,21.4878,1182300.0
2010-03-05 12:00:00,28.52,28.53,28.49,28.5,782700.0,21.4878,21.4953,21.4652,21.4727,782700.0
2010-03-05 12:10:00,28.5,28.57,28.47,28.48,1390500.0,21.4727,21.5254,21.4501,21.4576,1390500.0
2010-03-05 12:20:00,28.48,28.52,28.47,28.5,652300.0,21.4576,21.4878,21.4501,21.4727,652300.0
2010-03-05 12:30:00,28.5,28.5,28.47,28.48,473100.0,21.4727,21.4727,21.4501,21.4576,473100.0
2010-03-05 12:40:00,28.47,28.51,28.44,28.49,984700.0,21.4501,21.4802,21.4275,21.4652,984700.0
2010-03-05 12:50:00,28.49,28.5,28.42,28.49,1349300.0,21.4652,21.4727,21.4124,21.4652,1349300.0
2010-03-05 13:00:00,28.49,28.5,28.45,28.49,694700.0,21.4652,21.4727,21.435,21.4652,694700.0
2010-03-05 13:10:00,28.49,28.5,28.45,28.5,876300.0,21.4652,21.4727,21.435,21.4727,876300.0
2010-03-05 13:20:00,28.5,28.51,28.48,28.48,470800.0,21.4727,21.4802,21.4576,21.4576,470800.0
2010-03-05 13:30:00,28.48,28.51,28.47,28.47,673100.0,21.4576,21.4802,21.4501,21.4501,673100.0
2010-03-05 13:40:00,28.47,28.49,28.46,28.48,566100.0,21.4501,21.4652,21.4426,21.4576,566100.0
2010-03-05 13:50:00,28.47,28.49,28.45,28.45,389800.0,21.4501,21.4652,21.435,21.435,389800.0
2010-03-05 14:00:00,28.46,28.49,28.43,28.48,1027200.0,21.4426,21.4652,21.42,21.4576,1027200.0
2010-03-05 14:10:00,28.49,28.49,28.47,28.49,528400.0,21.4652,21.4652,21.4501,21.4652,528400.0
2010-03-05 14:20:00,28.49,28.49,28.45,28.47,879200.0,21.4652,21.4652,21.435,21.4501,879200.0
2010-03-05 14:30:00,28.47,28.48,28.45,28.46,413900.0,21.4501,21.4576,21.435,21.4426,413900.0
2010-03-05 14:40:00,28.47,28.56,28.46,28.52,1870300.0,21.4501,21.5179,21.4426,21.4878,1870300.0
2010-03-05 14:50:00,28.53,28.55,28.52,28.53,762800.0,21.4953,21.5104,21.4878,21.4953,762800.0
2010-03-05 15:00:00,28.54,28.6,28.53,28.57,1586400.0,21.5028,21.548,21.4953,21.5254,1586400.0
2010-03-05 15:10:00,28.57,28.58,28.54,28.58,1389500.0,21.5254,21.533,21.5028,21.533,1389500.0
2010-03-05 15:20:00,28.58,28.58,28.5,28.51,1326900.0,21.533,21.533,21.4727,21.4802,1326900.0
2010-03-05 15:30:00,28.51,28.57,28.51,28.53,1057500.0,21.4802,21.5254,21.4802,21.4953,1057500.0
2010-03-05 15:40:00,28.53,28.55,28.52,28.55,1427200.0,21.4953,21.5104,21.4878,21.5104,1427200.0
2010-03-05 15:50:00,28.54,28.6,28.54,28.59,4569800.0,21.5028,21.548,21.5028,21.5405,4569800.0
2010-03-08 09:30:00,28.53,28.65,28.5,28.61,1650700.0,21.4953,21.5857,21.4727,21.5556,1650700.0
2010-03-08 09:40:00,28.61,28.71,28.61,28.66,1325900.0,21.5556,21.6309,21.5556,21.5933,1325900.0
2010-03-08 09:50:00,28.66,28.78,28.65,28.78,1971600.0,21.5933,21.6837,21.5857,21.6837,1971600.0
2010-03-08 10:00:00,28.78,28.93,28.77,28.89,3052900.0,21.6837,21.7967,21.6761,21.7665,3052900.0
2010-03-08 10:10:00,28.89,28.9,28.85,28.89,1501800.0,21.7665,21.7741,21.7364,21.7665,1501800.0
2010-03-08 10:20:00,28.89,28.9,28.8,28.8,1228600.0,21.7665,21.7741,21.6987,21.6987,1228600.0
2010-03-08 10:30:00,28.8,28.83,28.76,28.8,850900.0,21.6987,21.7213,21.6686,21.6987,850900.0
2010-03-08 10:40:00,28.8,28.82,28.76,28.82,829900.0,21.6987,21.7138,21.6686,21.7138,829900.0
2010-03-08 10:50:00,28.81,28.88,28.79,28.84,992900.0,21.7063,21.759,21.6912,21.7289,992900.0
2010-03-08 11:00:00,28.84,28.85,28.81,28.84,643900.0,21.7289,21.7364,21.7063,21.7289,643900.0
2010-03-08 11:10:00,28.83,28.84,28.79,28.8,690700.0,21.7213,21.7289,21.6912,21.6987,690700.0
2010-03-08 11:20:00,28.8,28.81,28.7,28.73,1400800.0,21.6987,21.7063,21.6234,21.646,1400800.0
2010-03-08 11:30:00,28.72,28.77,28.69,28.7,3965000.0,21.6385,21.6761,21.6159,21.6234,3965000.0
2010-03-08 11:40:00,28.71,28.72,28.67,28.71,653100.0,21.6309,21.6385,21.6008,21.6309,653100.0
2010-03-08 11:50:00,28.71,28.72,28.67,28.67,614300.0,21.6309,21.6385,21.6008,21.6008,614300.0
2010-03-08 12:00:00,28.67,28.68,28.62,28.66,615300.0,21.6008,21.6083,21.5631,21.5933,615300.0
2010-03-08 12:10:00,28.67,28.72,28.65,28.71,475100.0,21.6008,21.6385,21.5857,21.6309,475100.0
2010-03-08 12:20:00,28.72,28.74,28.7,28.72,379400.0,21.6385,21.6535,21.6234,21.6385,379400.0
2010-03-08 12:30:00,28.72,28.75,28.71,28.75,395000.0,21.6385,21.6611,21.6309,21.6611,395000.0
2010-03-08 12:40:00,28.75,28.79,28.7,28.74,464900.0,21.6611,21.6912,21.6234,21.6535,464900.0
2010-03-08 12:50:00,28.73,28.77,28.73,28.76,558500.0,21.646,21.6761,21.646,21.6686,558500.0
2010-03-08 13:00:00,28.76,28.79,28.73,28.75,620700.0,21.6686,21.6912,21.646,21.6611,620700.0
2010-03-08 13:10:00,28.74,28.77,28.73,28.75,335800.0,21.6535,21.6761,21.646,21.6611,335800.0
2010-03-08 13:20:00,28.75,28.78,28.75,28.78,365100.0,21.6611,21.6837,21.6611,21.6837,365100.0
2010-03-08 13:30:00,28.77,28.8,28.77,28.78,424300.0,21.6761,21.6987,21.6761,21.6837,424300.0
2010-03-08 13:40:00,28.79,28.8,28.77,28.78,401600.0,21.6912,21.6987,21.6761,21.6837,401600.0
2010-03-08 13:50:00,28.77,28.78,28.74,28.75,1153000.0,21.6761,21.6837,21.6535,21.6611,1153000.0
2010-03-08 14:00:00,28.75,28.77,28.74,28.76,264700.0,21.6611,21.6761,21.6535,21.6686,264700.0
2010-03-08 14:10:00,28.76,28.77,28.75,28.76,252900.0,21.6686,21.6761,21.6611,21.6686,252900.0
2010-03-08 14:20:00,28.76,28.77,28.69,28.72,777500.0,21.6686,21.6761,21.6159,21.6385,777500.0
2010-03-08 14:30:00,28.72,28.73,28.7,28.72,415400.0,21.6385,21.646,21.6234,21.6385,415400.0
2010-03-08 14:40:00,28.72,28.72,28.68,28.69,457600.0,21.6385,21.6385,21.6083,21.6159,457600.0
2010-03-08 14:50:00,28.68,28.75,28.66,28.68,1248400.0,21.6083,21.6611,21.5933,21.6083,1248400.0
2010-03-08 15:00:00,28.68,28.69,28.63,28.64,1070000.0,21.6083,21.6159,21.5706,21.5782,1070000.0
2010-03-08 15:10:00,28.64,28.65,28.61,28.64,1004700.0,21.5782,21.5857,21.5556,21.5782,1004700.0
2010-03-08 15:20:00,28.64,28.69,28.63,28.67,497400.0,21.5782,21.6159,21.5706,21.6008,497400.0
2010-03-08 15:30:00,28.67,28.69,28.65,28.69,417600.0,21.6008,21.6159,21.5857,21.6159,417600.0
2010-03-08 15:40:00,28.69,28.72,28.69,28.7,763700.0,21.6159,21.6385,21.6159,21.6234,763700.0
2010-03-08 15:50:00,28.69,28.7,28.63,28.63,1915400.0,21.6159,21.6234,21.5706,21.5706,1915400.0
2010-03-09 09:30:00,28.56,28.73,28.55,28.72,1316600.0,21.5179,21.646,21.5104,21.6385,1316600.0
2010-03-09 09:40:00,28.72,28.85,28.71,28.84,1947700.0,21.6385,21.7364,21.6309,21.7289,1947700.0
2010-03-09 09:50:00,28.84,28.89,28.81,28.89,1300800.0,21.7289,21.7665,21.7063,21.7665,1300800.0
2010-03-09 10:00:00,28.88,28.92,28.83,28.9,1524700.0,21.759,21.7891,21.7213,21.7741,1524700.0
2010-03-09 10:10:00,28.91,28.91,28.85,28.87,883200.0,21.7816,21.7816,21.7364,21.7515,883200.0
2010-03-09 10:20:00,28.88,28.9,28.8,28.81,1172300.0,21.759,21.7741,21.6987,21.7063,1172300.0
2010-03-09 10:30:00,28.81,28.83,28.77,28.83,852800.0,21.7063,21.7213,21.6761,21.7213,852800.0
2010-03-09 10:40:00,28.82,28.88,28.81,28.83,1716400.0,21.7138,21.759,21.7063,21.7213,1716400.0
2010-03-09 10:50:00,28.83,28.92,28.82,28.9,1228500.0,21.7213,21.7891,21.7138,21.7741,1228500.0
2010-03-09 11:00:00,28.9,28.9,28.78,28.79,902000.0,21.7741,21.7741,21.6837,21.6912,902000.0
2010-03-09 11:10:00,28.8,28.84,28.79,28.84,509300.0,21.6987,21.7289,21.6912,21.7289,509300.0
2010-03-09 11:20:00,28.84,28.86,28.81,28.86,362500.0,21.7289,21.7439,21.7063,21.7439,362500.0
2010-03-09 11:30:00,28.85,28.94,28.82,28.9,2332800.0,21.7364,21.8042,21.7138,21.7741,2332800.0
2010-03-09 11:40:00,28.91,28.91,28.85,28.91,1083600.0,21.7816,21.7816,21.7364,21.7816,1083600.0
2010-03-09 11:50:00,28.91,28.94,28.88,28.91,511800.0,21.7816,21.8042,21.759,21.7816,511800.0
2010-03-09 12:00:00,28.91,28.94,28.9,28.93,617000.0,21.7816,21.8042,21.7741,21.7967,617000.0
2010-03-09 12:10:00,28.93,28.96,28.92,28.95,1382800.0,21.7967,21.8193,21.7891,21.8117,1382800.0
2010-03-09 12:20:00,28.94,29.02,28.93,29.02,1168800.0,21.8042,21.8645,21.7967,21.8645,1168800.0
2010-03-09 12:30:00,29.02,29.04,28.99,29.0,1632400.0,21.8645,21.8796,21.8419,21.8494,1632400.0
2010-03-09 12:40:00,29.0,29.05,29.0,29.05,505800.0,21.8494,21.8871,21.8494,21.8871,505800.0
2010-03-09 12:50:00,29.05,29.05,29.02,29.05,842700.0,21.8871,21.8871,21.8645,21.8871,842700.0
2010-03-09 13:00:00,29.05,29.11,29.04,29.08,2017800.0,21.8871,21.9323,21.8796,21.9097,2017800.0
2010-03-09 13:10:00,29.08,29.1,29.06,29.08,675100.0,21.9097,21.9248,21.8946,21.9097,675100.0
2010-03-09 13:20:00,29.09,29.11,29.07,29.09,1202300.0,21.9172,21.9323,21.9022,21.9172,1202300.0
2010-03-09 13:30:00,29.1,29.11,29.06,29.07,1330300.0,21.9248,21.9323,21.8946,21.9022,1330300.0
2010-03-09 13:40:00,29.07,29.08,29.02,29.05,1063700.0,21.9022,21.9097,21.8645,21.8871,1063700.0
2010-03-09 13:50:00,29.06,29.06,28.98,28.99,710800.0,21.8946,21.8946,21.8343,21.8419,710800.0
2010-03-09 14:00:00,29.0,29.03,28.98,28.99,575800.0,21.8494,21.872,21.8343,21.8419,575800.0
2010-03-09 14:10:00,29.0,29.04,28.98,28.99,738500.0,21.8494,21.8796,21.8343,21.8419,738500.0
2010-03-09 14:20:00,29.0,29.07,28.98,29.06,967300.0,21.8494,21.9022,21.8343,21.8946,967300.0
2010-03-09 14:30:00,29.06,29.07,28.99,29.01,656500.0,21.8946,21.9022,21.8419,21.857,656500.0
2010-03-09 14:40:00,29.02,29.02,28.94,28.94,832800.0,21.8645,21.8645,21.8042,21.8042,832800.0
2010-03-09 14:50:00,28.95,28.95,28.89,28.9,1206600.0,21.8117,21.8117,21.7665,21.7741,1206600.0
2010-03-09 15:00:00,28.9,28.94,28.89,28.91,1024900.0,21.7741,21.8042,21.7665,21.7816,1024900.0
2010-03-09 15:10:00,28.91,28.92,28.84,28.85,1591900.0,21.7816,21.7891,21.7289,21.7364,1591900.0
2010-03-09 15:20:00,28.85,28.86,28.74,28.77,1985100.0,21.7364,21.7439,21.6535,21.6761,1985100.0
2010-03-09 15:30:00,28.76,28.82,28.75,28.79,1607000.0,21.6686,21.7138,21.6611,21.6912,1607000.0
2010-03-09 15:40:00,28.78,28.83,28.75,28.78,1927000.0,21.6837,21.7213,21.6611,21.6837,1927000.0
2010-03-09 15:50:00,28.76,28.85,28.76,28.8,2549000.0,21.6686,21.7364,21.6686,21.6987,2549000.0
2010-03-10 09:30:00,28.86,28.89,28.8,28.84,1788400.0,21.7439,21.7665,21.6987,21.7289,1788400.0
2010-03-10 09:40:00,28.83,28.86,28.81,28.82,853800.0,21.7213,21.7439,21.7063,21.7138,853800.0
2010-03-10 09:50:00,28.83,28.87,28.82,28.85,1173100.0,21.7213,21.7515,21.7138,21.7364,1173100.0
2010-03-10 10:00:00,28.85,28.94,28.85,28.91,1577900.0,21.7364,21.8042,21.7364,21.7816,1577900.0
2010-03-10 10:10:00,28.9,28.97,28.88,28.9,1354900.0,21.7741,21.8268,21.759,21.7741,1354900.0
2010-03-10 10:20:00,28.9,28.99,28.88,28.98,1269200.0,21.7741,21.8419,21.759,21.8343,1269200.0
2010-03-10 10:30:00,28.99,29.11,28.98,29.05,2492400.0,21.8419,21.9323,21.8343,21.8871,2492400.0
2010-03-10 10:40:00,29.05,29.06,28.97,29.01,1228100.0,21.8871,21.8946,21.8268,21.857,1228100.0
2010-03-10 10:50:00,29.0,29.04,28.99,29.01,728400.0,21.8494,21.8796,21.8419,21.857,728400.0
2010-03-10 11:00:00,29.01,29.06,29.01,29.03,852400.0,21.857,21.8946,21.857,21.872,852400.0
2010-03-10 11:10:00,29.04,29.08,29.02,29.05,642500.0,21.8796,21.9097,21.8645,21.8871,642500.0
2010-03-10 11:20:00,29.05,29.06,28.95,28.99,1219700.0,21.8871,21.8946,21.8117,21.8419,1219700.0
2010-03-10 11:30:00,29.0,29.05,28.98,28.99,800100.0,21.8494,21.8871,21.8343,21.8419,800100.0
2010-03-10 11:40:00,28.98,28.98,28.91,28.93,1155200.0,21.8343,21.8343,21.7816,21.7967,1155200.0
2010-03-10 11:50:00,28.92,29.01,28.92,28.98,577100.0,21.7891,21.857,21.7891,21.8343,577100.0
2010-03-10 12:00:00,28.98,29.0,28.91,28.91,855100.0,21.8343,21.8494,21.7816,21.7816,855100.0
2010-03-10 12:10:00,28.91,28.95,28.9,28.93,869900.0,21.7816,21.8117,21.7741,21.7967,869900.0
2010-03-10 12:20:00,28.94,28.96,28.9,28.92,765000.0,21.8042,21.8193,21.7741,21.7891,765000.0
2010-03-10 12:30:00,28.91,28.93,28.87,28.92,1436600.0,21.7816,21.7967,21.7515,21.7891,1436600.0
2010-03-10 12:40:00,28.92,28.95,28.92,28.93,517900.0,21.7891,21.8117,21.7891,21.7967,517900.0
2010-03-10 12:50:00,28.93,28.96,28.9,28.95,1034300.0,21.7967,21.8193,21.7741,21.8117,1034300.0
2010-03-10 13:00:00,28.95,28.96,28.92,28.93,692300.0,21.8117,21.8193,21.7891,21.7967,692300.0
2010-03-10 13:10:00,28.94,29.02,28.93,28.99,693600.0,21.8042,21.8645,21.7967,21.8419,693600.0
2010-03-10 13:20:00,28.98,29.02,28.95,28.98,601700.0,21.8343,21.8645,21.8117,21.8343,601700.0
2010-03-10 13:30:00,28.98,29.0,28.94,28.98,405000.0,21.8343,21.8494,21.8042,21.8343,405000.0
2010-03-10 13:40:00,28.98,29.04,28.97,28.99,604000.0,21.8343,21.8796,21.8268,21.8419,604000.0
2010-03-10 13:50:00,29.0,29.0,28.95,28.95,496400.0,21.8494,21.8494,21.8117,21.8117,496400.0
2010-03-10 14:00:00,28.96,29.04,28.93,29.0,1236800.0,21.8193,21.8796,21.7967,21.8494,1236800.0
2010-03-10 14:10:00,28.99,29.04,28.99,29.02,761000.0,21.8419,21.8796,21.8419,21.8645,761000.0
2010-03-10 14:20:00,29.02,29.02,28.99,29.01,486500.0,21.8645,21.8645,21.8419,21.857,486500.0
2010-03-10 14:30:00,29.01,29.02,28.98,28.99,539800.0,21.857,21.8645,21.8343,21.8419,539800.0
2010-03-10 14:40:00,29.0,29.01,28.96,28.97,642800.0,21.8494,21.857,21.8193,21.8268,642800.0
2010-03-10 14:50:00,28.98,29.0,28.95,28.98,928100.0,21.8343,21.8494,21.8117,21.8343,928100.0
2010-03-10 15:00:00,28.97,29.02,28.96,29.02,1204300.0,21.8268,21.8645,21.8193,21.8645,1204300.0
2010-03-10 15:10:00,29.01,29.05,29.0,29.01,888900.0,21.857,21.8871,21.8494,21.857,888900.0
2010-03-10 15:20:00,29.0,29.04,28.94,28.95,1061200.0,21.8494,21.8796,21.8042,21.8117,1061200.0
2010-03-10 15:30:00,28.94,28.97,28.91,28.93,1807700.0,21.8042,21.8268,21.7816,21.7967,1807700.0
2010-03-10 15:40:00,28.93,28.97,28.92,28.93,1020800.0,21.7967,21.8268,21.7891,21.7967,1020800.0
2010-03-10 15:50:00,28.94,28.98,28.91,28.97,3721400.0,21.8042,21.8343,21.7816,21.8268,3721400.0
2010-03-11 09:30:00,28.97,28.98,28.85,28.91,1229500.0,21.8268,21.8343,21.7364,21.7816,1229500.0
2010-03-11 09:40:00,28.9,29.04,28.9,28.97,1477900.0,21.7741,21.8796,21.7741,21.8268,1477900.0
2010-03-11 09:50:00,28.96,28.96,28.9,28.94,1085700.0,21.8193,21.8193,21.7741,21.8042,1085700.0
2010-03-11 10:00:00,28.95,29.06,28.91,29.04,1437400.0,21.8117,21.8946,21.7816,21.8796,1437400.0
2010-03-11 10:10:00,29.04,29.05,29.0,29.03,863800.0,21.8796,21.8871,21.8494,21.872,863800.0
2010-03-11 10:20:00,29.04,29.11,28.95,29.09,1441600.0,21.8796,21.9323,21.8117,21.9172,1441600.0
2010-03-11 10:30:00,29.1,29.14,29.09,29.12,864900.0,21.9248,21.9549,21.9172,21.9398,864900.0
2010-03-11 10:40:00,29.13,29.14,29.09,29.11,828700.0,21.9474,21.9549,21.9172,21.9323,828700.0
2010-03-11 10:50:00,29.12,29.16,29.1,29.1,605700.0,21.9398,21.97,21.9248,21.9248,605700.0
2010-03-11 11:00:00,29.1,29.13,29.08,29.08,984900.0,21.9248,21.9474,21.9097,21.9097,984900.0
2010-03-11 11:10:00,29.09,29.1,29.07,29.09,394900.0,21.9172,21.9248,21.9022,21.9172,394900.0
2010-03-11 11:20:00,29.08,29.11,29.05,29.05,790800.0,21.9097,21.9323,21.8871,21.8871,790800.0
2010-03-11 11:30:00,29.05,29.08,29.01,29.02,719300.0,21.8871,21.9097,21.857,21.8645,719300.0
2010-03-11 11:40:00,29.02,29.02,28.97,29.01,2013000.0,21.8645,21.8645,21.8268,21.857,2013000.0
2010-03-11 11:50:00,29.01,29.01,28.96,28.98,595100.0,21.857,21.857,21.8193,21.8343,595100.0
2010-03-11 12:00:00,28.97,28.99,28.94,28.97,852000.0,21.8268,21.8419,21.8042,21.8268,852000.0
2010-03-11 12:10:00,28.97,28.98,28.92,28.97,1011000.0,21.8268,21.8343,21.7891,21.8268,1011000.0
2010-03-11 12:20:00,28.97,28.98,28.94,28.95,823000.0,21.8268,21.8343,21.8042,21.8117,823000.0
2010-03-11 12:30:00,28.94,28.96,28.92,28.96,282800.0,21.8042,21.8193,21.7891,21.8193,282800.0
2010-03-11 12:40:00,28.95,28.98,28.94,28.94,196800.0,21.8117,21.8343,21.8042,21.8042,196800.0
2010-03-11 12:50:00,28.94,28.97,28.93,28.96,247500.0,21.8042,21.8268,21.7967,21.8193,247500.0
2010-03-11 13:00:00,28.97,29.02,28.94,29.01,389100.0,21.8268,21.8645,21.8042,21.857,389100.0
2010-03-11 13:10:00,29.02,29.02,28.97,28.97,287400.0,21.8645,21.8645,21.8268,21.8268,287400.0
2010-03-11 13:20:00,28.98,29.0,28.97,29.0,270500.0,21.8343,21.8494,21.8268,21.8494,270500.0
2010-03-11 13:30:00,28.99,29.03,28.98,28.99,283000.0,21.8419,21.872,21.8343,21.8419,283000.0
2010-03-11 13:40:00,29.0,29.03,28.98,29.01,352300.0,21.8494,21.872,21.8343,21.857,352300.0
2010-03-11 13:50:00,29.01,29.06,29.01,29.03,935900.0,21.857,21.8946,21.857,21.872,935900.0
2010-03-11 14:00:00,29.03,29.03,28.99,29.01,318200.0,21.872,21.872,21.8419,21.857,318200.0
2010-03-11 14:10:00,29.01,29.05,28.99,29.02,413500.0,21.857,21.8871,21.8419,21.8645,413500.0
2010-03-11 14:20:00,29.02,29.05,29.0,29.03,705300.0,21.8645,21.8871,21.8494,21.872,705300.0
2010-03-11 14:30:00,29.02,29.06,29.0,29.04,537000.0,21.8645,21.8946,21.8494,21.8796,537000.0
2010-03-11 14:40:00,29.04,29.08,29.02,29.08,695300.0,21.8796,21.9097,21.8645,21.9097,695300.0
2010-03-11 14:50:00,29.08,29.08,29.05,29.06,402600.0,21.9097,21.9097,21.8871,21.8946,402600.0
2010-03-11 15:00:00,29.06,29.12,29.06,29.11,924300.0,21.8946,21.9398,21.8946,21.9323,924300.0
2010-03-11 15:10:00,29.11,29.17,29.1,29.14,1788600.0,21.9323,21.9775,21.9248,21.9549,1788600.0
2010-03-11 15:20:00,29.14,29.17,29.12,29.16,994600.0,21.9549,21.9775,21.9398,21.97,994600.0
2010-03-11 15:30:00,29.16,29.17,29.1,29.15,1435300.0,21.97,21.9775,21.9248,21.9624,1435300.0
2010-03-11 15:40:00,29.15,29.18,29.14,29.16,889500.0,21.9624,21.985,21.9549,21.97,889500.0
2010-03-11 15:50:00,29.15,29.19,29.15,29.17,2408900.0,21.9624,21.9926,21.9624,21.9775,2408900.0
2010-03-12 09:30:00,29.32,29.39,29.14,29.18,2235900.0,22.0905,22.1433,21.9549,21.985,2235900.0
2010-03-12 09:40:00,29.17,29.31,29.16,29.3,1256700.0,21.9775,22.083,21.97,22.0754,1256700.0
2010-03-12 09:50:00,29.3,29.34,29.24,29.26,1613100.0,22.0754,22.1056,22.0302,22.0453,1613100.0
2010-03-12 10:00:00,29.26,29.29,29.13,29.18,2013500.0,22.0453,22.0679,21.9474,21.985,2013500.0
2010-03-12 10:10:00,29.18,29.21,29.12,29.14,1479300.0,21.985,22.0076,21.9398,21.9549,1479300.0
2010-03-12 10:20:00,29.14,29.15,29.04,29.09,1212900.0,21.9549,21.9624,21.8796,21.9172,1212900.0
2010-03-12 10:30:00,29.08,29.15,29.06,29.14,1199600.0,21.9097,21.9624,21.8946,21.9549,1199600.0
2010-03-12 10:40:00,29.13,29.15,29.09,29.1,684100.0,21.9474,21.9624,21.9172,21.9248,684100.0
2010-03-12 10:50:00,29.1,29.13,29.09,29.09,627100.0,21.9248,21.9474,21.9172,21.9172,627100.0
2010-03-12 11:00:00,29.09,29.13,29.06,29.11,557700.0,21.9172,21.9474,21.8946,21.9323,557700.0
2010-03-12 11:10:00,29.11,29.21,29.1,29.2,556400.0,21.9323,22.0076,21.9248,22.0001,556400.0
2010-03-12 11:20:00,29.2,29.3,29.2,29.28,1520000.0,22.0001,22.0754,22.0001,22.0604,1520000.0
2010-03-12 11:30:00,29.27,29.32,29.27,29.28,707400.0,22.0528,22.0905,22.0528,22.0604,707400.0
2010-03-12 11:40:00,29.28,29.3,29.23,29.27,835200.0,22.0604,22.0754,22.0227,22.0528,835200.0
2010-03-12 11:50:00,29.26,29.27,29.21,29.21,420000.0,22.0453,22.0528,22.0076,22.0076,420000.0
2010-03-12 12:00:00,29.21,29.24,29.19,29.23,382700.0,22.0076,22.0302,21.9926,22.0227,382700.0
2010-03-12 12:10:00,29.23,29.25,29.19,29.2,330400.0,22.0227,22.0378,21.9926,22.0001,330400.0
2010-03-12 12:20:00,29.2,29.24,29.19,29.22,321400.0,22.0001,22.0302,21.9926,22.0152,321400.0
2010-03-12 12:30:00,29.21,29.22,29.15,29.17,584500.0,22.0076,22.0152,21.9624,21.9775,584500.0
2010-03-12 12:40:00,29.17,29.23,29.17,29.23,544200.0,21.9775,22.0227,21.9775,22.0227,544200.0
2010-03-12 12:50:00,29.23,29.25,29.19,29.23,428700.0,22.0227,22.0378,21.9926,22.0227,428700.0
2010-03-12 13:00:00,29.24,29.24,29.21,29.23,444000.0,22.0302,22.0302,22.0076,22.0227,444000.0
2010-03-12 13:10:00,29.23,29.26,29.21,29.22,343000.0,22.0227,22.0453,22.0076,22.0152,343000.0
2010-03-12 13:20:00,29.22,29.23,29.21,29.21,166200.0,22.0152,22.0227,22.0076,22.0076,166200.0
2010-03-12 13:30:00,29.21,29.24,29.2,29.2,241800.0,22.0076,22.0302,22.0001,22.0001,241800.0
2010-03-12 13:40:00,29.2,29.25,29.2,29.23,452000.0,22.0001,22.0378,22.0001,22.0227,452000.0
2010-03-12 13:50:00,29.23,29.24,29.19,29.23,308000.0,22.0227,22.0302,21.9926,22.0227,308000.0
2010-03-12 14:00:00,29.24,29.29,29.23,29.25,528700.0,22.0302,22.0679,22.0227,22.0378,528700.0
2010-03-12 14:10:00,29.25,29.26,29.22,29.25,409200.0,22.0378,22.0453,22.0152,22.0378,409200.0
2010-03-12 14:20:00,29.25,29.26,29.2,29.21,334600.0,22.0378,22.0453,22.0001,22.0076,334600.0
2010-03-12 14:30:00,29.21,29.23,29.21,29.21,341900.0,22.0076,22.0227,22.0076,22.0076,341900.0
2010-03-12 14:40:00,29.21,29.26,29.21,29.26,428100.0,22.0076,22.0453,22.0076,22.0453,428100.0
2010-03-12 14:50:00,29.25,29.27,29.23,29.26,364900.0,22.0378,22.0528,22.0227,22.0453,364900.0
2010-03-12 15:00:00,29.26,29.27,29.23,29.25,498900.0,22.0453,22.0528,22.0227,22.0378,498900.0
2010-03-12 15:10:00,29.25,29.26,29.24,29.25,525000.0,22.0378,22.0453,22.0302,22.0378,525000.0
2010-03-12 15:20:00,29.24,29.26,29.21,29.24,761500.0,22.0302,22.0453,22.0076,22.0302,761500.0
2010-03-12 15:30:00,29.23,29.27,29.23,29.26,528900.0,22.0227,22.0528,22.0227,22.0453,528900.0
2010-03-12 15:40:00,29.26,29.3,29.23,29.28,1225800.0,22.0453,22.0754,22.0227,22.0604,1225800.0
2010-03-12 15:50:00,29.29,29.29,29.24,29.27,2164000.0,22.0679,22.0679,22.0302,22.0528,2164000.0
2010-03-15 09:30:00,29.2,29.29,29.17,29.18,1512900.0,22.0001,22.0679,21.9775,21.985,1512900.0
2010-03-15 09:40:00,29.19,29.35,29.18,29.33,1128700.0,21.9926,22.1131,21.985,22.098,1128700.0
2010-03-15 09:50:00,29.33,29.37,29.23,29.25,1822100.0,22.098,22.1282,22.0227,22.0378,1822100.0
2010-03-15 10:00:00,29.25,29.25,29.18,29.18,1658500.0,22.0378,22.0378,21.985,21.985,1658500.0
2010-03-15 10:10:00,29.19,29.2,29.13,29.19,1163800.0,21.9926,22.0001,21.9474,21.9926,1163800.0
2010-03-15 10:20:00,29.2,29.26,29.19,29.25,1122800.0,22.0001,22.0453,21.9926,22.0378,1122800.0
2010-03-15 10:30:00,29.25,29.3,29.23,29.25,1177400.0,22.0378,22.0754,22.0227,22.0378,1177400.0
2010-03-15 10:40:00,29.24,29.26,29.18,29.2,629700.0,22.0302,22.0453,21.985,22.0001,629700.0
2010-03-15 10:50:00,29.2,29.25,29.17,29.17,2008100.0,22.0001,22.0378,21.9775,21.9775,2008100.0
2010-03-15 11:00:00,29.16,29.21,29.1,29.1,1096000.0,21.97,22.0076,21.9248,21.9248,1096000.0
2010-03-15 11:10:00,29.1,29.14,29.07,29.14,1032200.0,21.9248,21.9549,21.9022,21.9549,1032200.0
2010-03-15 11:20:00,29.13,29.19,29.13,29.19,1080400.0,21.9474,21.9926,21.9474,21.9926,1080400.0
2010-03-15 11:30:00,29.19,29.19,29.1,29.12,961100.0,21.9926,21.9926,21.9248,21.9398,961100.0
2010-03-15 11:40:00,29.13,29.14,29.09,29.09,652600.0,21.9474,21.9549,21.9172,21.9172,652600.0
2010-03-15 11:50:00,29.1,29.1,29.06,29.08,572200.0,21.9248,21.9248,21.8946,21.9097,572200.0
2010-03-15 12:00:00,29.08,29.09,29.01,29.05,1432600.0,21.9097,21.9172,21.857,21.8871,1432600.0
2010-03-15 12:10:00,29.06,29.07,29.01,29.05,782500.0,21.8946,21.9022,21.857,21.8871,782500.0
2010-03-15 12:20:00,29.05,29.1,29.05,29.06,480800.0,21.8871,21.9248,21.8871,21.8946,480800.0
2010-03-15 12:30:00,29.06,29.1,29.03,29.09,479700.0,21.8946,21.9248,21.872,21.9172,479700.0
2010-03-15 12:40:00,29.1,29.16,29.09,29.11,792100.0,21.9248,21.97,21.9172,21.9323,792100.0
2010-03-15 12:50:00,29.12,29.17,29.12,29.15,401500.0,21.9398,21.9775,21.9398,21.9624,401500.0
2010-03-15 13:00:00,29.16,29.17,29.12,29.15,476400.0,21.97,21.9775,21.9398,21.9624,476400.0
2010-03-15 13:10:00,29.14,29.17,29.11,29.14,431900.0,21.9549,21.9775,21.9323,21.9549,431900.0
2010-03-15 13:20:00,29.14,29.14,29.08,29.09,304600.0,21.9549,21.9549,21.9097,21.9172,304600.0
2010-03-15 13:30:00,29.09,29.1,29.09,29.1,272200.0,21.9172,21.9248,21.9172,21.9248,272200.0
2010-03-15 13:40:00,29.09,29.14,29.09,29.13,493500.0,21.9172,21.9549,21.9172,21.9474,493500.0
2010-03-15 13:50:00,29.14,29.14,29.1,29.12,300000.0,21.9549,21.9549,21.9248,21.9398,300000.0
2010-03-15 14:00:00,29.12,29.12,29.07,29.11,396500.0,21.9398,21.9398,21.9022,21.9323,396500.0
2010-03-15 14:10:00,29.11,29.13,29.1,29.12,631900.0,21.9323,21.9474,21.9248,21.9398,631900.0
2010-03-15 14:20:00,29.13,29.13,29.09,29.11,377100.0,21.9474,21.9474,21.9172,21.9323,377100.0
2010-03-15 14:30:00,29.11,29.12,29.07,29.12,797400.0,21.9323,21.9398,21.9022,21.9398,797400.0
2010-03-15 14:40:00,29.11,29.15,29.11,29.14,321700.0,21.9323,21.9624,21.9323,21.9549,321700.0
2010-03-15 14:50:00,29.14,29.17,29.13,29.17,297800.0,21.9549,21.9775,21.9474,21.9775,297800.0
2010-03-15 15:00:00,29.17,29.21,29.16,29.17,868900.0,21.9775,22.0076,21.97,21.9775,868900.0
2010-03-15 15:10:00,29.17,29.25,29.17,29.24,933300.0,21.9775,22.0378,21.9775,22.0302,933300.0
2010-03-15 15:20:00,29.24,29.3,29.2,29.29,1387500.0,22.0302,22.0754,22.0001,22.0679,1387500.0
2010-03-15 15:30:00,29.3,29.3,29.24,29.3,955200.0,22.0754,22.0754,22.0302,22.0754,955200.0
2010-03-15 15:40:00,29.3,29.32,29.29,29.3,1196200.0,22.0754,22.0905,22.0679,22.0754,1196200.0
2010-03-15 15:50:00,29.3,29.33,29.25,29.3,2625800.0,22.0754,22.098,22.0378,22.0754,2625800.0
2010-03-16 09:30:00,29.41,29.49,29.39,29.4,1752600.0,22.1583,22.2186,22.1433,22.1508,1752600.0
2010-03-16 09:40:00,29.41,29.41,29.32,29.34,990400.0,22.1583,22.1583,22.0905,22.1056,990400.0
2010-03-16 09:50:00,29.35,29.35,29.29,29.32,751500.0,22.1131,22.1131,22.0679,22.0905,751500.0
2010-03-16 10:00:00,29.32,29.36,29.3,29.35,702000.0,22.0905,22.1207,22.0754,22.1131,702000.0
2010-03-16 10:10:00,29.35,29.36,29.27,29.29,826000.0,22.1131,22.1207,22.0528,22.0679,826000.0
2010-03-16 10:20:00,29.28,29.31,29.25,29.31,534600.0,22.0604,22.083,22.0378,22.083,534600.0
2010-03-16 10:30:00,29.31,29.34,29.27,29.29,741100.0,22.083,22.1056,22.0528,22.0679,741100.0
2010-03-16 10:40:00,29.29,29.33,29.27,29.3,620100.0,22.0679,22.098,22.0528,22.0754,620100.0
2010-03-16 10:50:00,29.3,29.42,29.28,29.4,1635300.0,22.0754,22.1659,22.0604,22.1508,1635300.0
2010-03-16 11:00:00,29.4,29.46,29.39,29.4,930600.0,22.1508,22.196,22.1433,22.1508,930600.0
2010-03-16 11:10:00,29.4,29.45,29.36,29.44,860500.0,22.1508,22.1885,22.1207,22.1809,860500.0
2010-03-16 11:20:00,29.44,29.48,29.41,29.42,1284200.0,22.1809,22.2111,22.1583,22.1659,1284200.0
2010-03-16 11:30:00,29.42,29.44,29.31,29.31,1199500.0,22.1659,22.1809,22.083,22.083,1199500.0
2010-03-16 11:40:00,29.32,29.35,29.3,29.3,638500.0,22.0905,22.1131,22.0754,22.0754,638500.0
2010-03-16 11:50:00,29.31,29.31,29.27,29.28,524300.0,22.083,22.083,22.0528,22.0604,524300.0
2010-03-16 12:00:00,29.28,29.31,29.26,29.29,533000.0,22.0604,22.083,22.0453,22.0679,533000.0
2010-03-16 12:10:00,29.3,29.32,29.28,29.28,619400.0,22.0754,22.0905,22.0604,22.0604,619400.0
2010-03-16 12:20:00,29.28,29.31,29.28,29.3,374800.0,22.0604,22.083,22.0604,22.0754,374800.0
2010-03-16 12:30:00,29.31,29.34,29.25,29.29,668800.0,22.083,22.1056,22.0378,22.0679,668800.0
2010-03-16 12:40:00,29.28,29.3,29.28,29.3,266500.0,22.0604,22.0754,22.0604,22.0754,266500.0
2010-03-16 12:50:00,29.29,29.3,29.26,29.27,368100.0,22.0679,22.0754,22.0453,22.0528,368100.0
2010-03-16 13:00:00,29.28,29.3,29.27,29.27,304400.0,22.0604,22.0754,22.0528,22.0528,304400.0
2010-03-16 13:10:00,29.28,29.3,29.27,29.3,496600.0,22.0604,22.0754,22.0528,22.0754,496600.0
2010-03-16 13:20:00,29.3,29.3,29.27,29.29,329500.0,22.0754,22.0754,22.0528,22.0679,329500.0
2010-03-16 13:30:00,29.28,29.3,29.26,29.26,575300.0,22.0604,22.0754,22.0453,22.0453,575300.0
2010-03-16 13:40:00,29.27,29.29,29.26,29.26,295500.0,22.0528,22.0679,22.0453,22.0453,295500.0
2010-03-16 13:50:00,29.26,29.27,29.22,29.25,609000.0,22.0453,22.0528,22.0152,22.0378,609000.0
2010-03-16 14:00:00,29.26,29.26,29.2,29.22,491200.0,22.0453,22.0453,22.0001,22.0152,491200.0
2010-03-16 14:10:00,29.23,29.42,29.22,29.34,1080800.0,22.0227,22.1659,22.0152,22.1056,1080800.0
2010-03-16 14:20:00,29.35,29.45,29.33,29.38,1644100.0,22.1131,22.1885,22.098,22.1357,1644100.0
2010-03-16 14:30:00,29.38,29.4,29.29,29.31,1054000.0,22.1357,22.1508,22.0679,22.083,1054000.0
2010-03-16 14:40:00,29.31,29.33,29.23,29.27,1082000.0,22.083,22.098,22.0227,22.0528,1082000.0
2010-03-16 14:50:00,29.27,29.34,29.25,29.34,1246200.0,22.0528,22.1056,22.0378,22.1056,1246200.0
2010-03-16 15:00:00,29.33,29.36,29.29,29.29,596600.0,22.098,22.1207,22.0679,22.0679,596600.0
2010-03-16 15:10:00,29.31,29.37,29.23,29.31,743900.0,22.083,22.1282,22.0227,22.083,743900.0
2010-03-16 15:20:00,29.31,29.34,29.28,29.31,660400.0,22.083,22.1056,22.0604,22.083,660400.0
2010-03-16 15:30:00,29.31,29.36,29.29,29.31,1080600.0,22.083,22.1207,22.0679,22.083,1080600.0
2010-03-16 15:40:00,29.32,29.36,29.3,29.34,1769100.0,22.0905,22.1207,22.0754,22.1056,1769100.0
2010-03-16 15:50:00,29.34,29.43,29.33,29.38,3048400.0,22.1056,22.1734,22.098,22.1357,3048400.0
2010-03-17 09:30:00,29.5,29.56,29.4,29.5,2860000.0,22.2261,22.2713,22.1508,22.2261,2860000.0
2010-03-17 09:40:00,29.5,29.69,29.5,29.68,2201300.0,22.2261,22.3693,22.2261,22.3617,2201300.0
2010-03-17 09:50:00,29.67,29.68,29.6,29.64,1410800.0,22.3542,22.3617,22.3015,22.3316,1410800.0
2010-03-17 10:00:00,29.64,29.7,29.62,29.69,1632200.0,22.3316,22.3768,22.3165,22.3693,1632200.0
2010-03-17 10:10:00,29.69,29.75,29.69,29.73,2306000.0,22.3693,22.4145,22.3693,22.3994,2306000.0
2010-03-17 10:20:00,29.73,29.78,29.71,29.76,2037500.0,22.3994,22.4371,22.3844,22.422,2037500.0
2010-03-17 10:30:00,29.76,29.77,29.67,29.67,1246000.0,22.422,22.4296,22.3542,22.3542,1246000.0
2010-03-17 10:40:00,29.67,29.69,29.65,29.67,1197300.0,22.3542,22.3693,22.3391,22.3542,1197300.0
2010-03-17 10:50:00,29.67,29.7,29.66,29.67,1065800.0,22.3542,22.3768,22.3467,22.3542,1065800.0
2010-03-17 11:00:00,29.67,29.7,29.66,29.69,749100.0,22.3542,22.3768,22.3467,22.3693,749100.0
2010-03-17 11:10:00,29.69,29.69,29.66,29.68,725100.0,22.3693,22.3693,22.3467,22.3617,725100.0
2010-03-17 11:20:00,29.67,29.73,29.6,29.62,1948600.0,22.3542,22.3994,22.3015,22.3165,1948600.0
2010-03-17 11:30:00,29.63,29.64,29.56,29.58,1435900.0,22.3241,22.3316,22.2713,22.2864,1435900.0
2010-03-17 11:40:00,29.58,29.63,29.57,29.59,775600.0,22.2864,22.3241,22.2789,22.2939,775600.0
2010-03-17 11:50:00,29.59,29.65,29.58,29.62,756500.0,22.2939,22.3391,22.2864,22.3165,756500.0
2010-03-17 12:00:00,29.63,29.69,29.61,29.69,560400.0,22.3241,22.3693,22.309,22.3693,560400.0
2010-03-17 12:10:00,29.68,29.69,29.65,29.68,593500.0,22.3617,22.3693,22.3391,22.3617,593500.0
2010-03-17 12:20:00,29.68,29.72,29.66,29.69,828200.0,22.3617,22.3919,22.3467,22.3693,828200.0
2010-03-17 12:30:00,29.68,29.72,29.67,29.67,463900.0,22.3617,22.3919,22.3542,22.3542,463900.0
2010-03-17 12:40:00,29.68,29.7,29.67,29.7,345900.0,22.3617,22.3768,22.3542,22.3768,345900.0
2010-03-17 12:50:00,29.7,29.75,29.69,29.72,853100.0,22.3768,22.4145,22.3693,22.3919,853100.0
2010-03-17 13:00:00,29.72,29.75,29.71,29.75,634700.0,22.3919,22.4145,22.3844,22.4145,634700.0
2010-03-17 13:10:00,29.75,29.77,29.73,29.76,467300.0,22.4145,22.4296,22.3994,22.422,467300.0
2010-03-17 13:20:00,29.77,29.8,29.75,29.76,757400.0,22.4296,22.4522,22.4145,22.422,757400.0
2010-03-17 13:30:00,29.76,29.85,29.76,29.83,1350200.0,22.422,22.4898,22.422,22.4748,1350200.0
2010-03-17 13:40:00,29.84,29.87,29.76,29.78,1318800.0,22.4823,22.5049,22.422,22.4371,1318800.0
2010-03-17 13:50:00,29.77,29.8,29.76,29.8,617900.0,22.4296,22.4522,22.422,22.4522,617900.0
2010-03-17 14:00:00,29.8,29.81,29.75,29.8,1132300.0,22.4522,22.4597,22.4145,22.4522,1132300.0
2010-03-17 14:10:00,29.81,29.82,29.77,29.78,1241000.0,22.4597,22.4672,22.4296,22.4371,1241000.0
2010-03-17 14:20:00,29.77,29.78,29.71,29.71,1513300.0,22.4296,22.4371,22.3844,22.3844,1513300.0
2010-03-17 14:30:00,29.72,29.72,29.62,29.62,2092200.0,22.3919,22.3919,22.3165,22.3165,2092200.0
2010-03-17 14:40:00,29.63,29.67,29.6,29.63,1312300.0,22.3241,22.3542,22.3015,22.3241,1312300.0
2010-03-17 14:50:00,29.64,29.65,29.55,29.58,1434400.0,22.3316,22.3391,22.2638,22.2864,1434400.0
2010-03-17 15:00:00,29.58,29.61,29.56,29.59,730200.0,22.2864,22.309,22.2713,22.2939,730200.0
2010-03-17 15:10:00,29.6,29.62,29.54,29.56,1408600.0,22.3015,22.3165,22.2563,22.2713,1408600.0
2010-03-17 15:20:00,29.55,29.58,29.53,29.58,1434300.0,22.2638,22.2864,22.2487,22.2864,1434300.0
2010-03-17 15:30:00,29.58,29.61,29.54,29.59,843500.0,22.2864,22.309,22.2563,22.2939,843500.0
2010-03-17 15:40:00,29.59,29.66,29.57,29.66,1090100.0,22.2939,22.3467,22.2789,22.3467,1090100.0
2010-03-17 15:50:00,29.65,29.66,29.58,29.63,2545800.0,22.3391,22.3467,22.2864,22.3241,2545800.0
2010-03-18 09:30:00,29.62,29.72,29.58,29.58,1961900.0,22.3165,22.3919,22.2864,22.2864,1961900.0
2010-03-18 09:40:00,29.58,29.59,29.51,29.56,1595000.0,22.2864,22.2939,22.2337,22.2713,1595000.0
2010-03-18 09:50:00,29.56,29.65,29.52,29.64,1245800.0,22.2713,22.3391,22.2412,22.3316,1245800.0
2010-03-18 10:00:00,29.64,29.66,29.57,29.58,891900.0,22.3316,22.3467,22.2789,22.2864,891900.0
2010-03-18 10:10:00,29.58,29.63,29.55,29.63,829900.0,22.2864,22.3241,22.2638,22.3241,829900.0
2010-03-18 10:20:00,29.63,29.64,29.59,29.6,866400.0,22.3241,22.3316,22.2939,22.3015,866400.0
2010-03-18 10:30:00,29.59,29.62,29.56,29.59,1009900.0,22.2939,22.3165,22.2713,22.2939,1009900.0
2010-03-18 10:40:00,29.59,29.61,29.58,29.6,808400.0,22.2939,22.309,22.2864,22.3015,808400.0
2010-03-18 10:50:00,29.6,29.62,29.58,29.61,558000.0,22.3015,22.3165,22.2864,22.309,558000.0
2010-03-18 11:00:00,29.61,29.63,29.59,29.6,825800.0,22.309,22.3241,22.2939,22.3015,825800.0
2010-03-18 11:10:00,29.61,29.69,29.6,29.67,788000.0,22.309,22.3693,22.3015,22.3542,788000.0
2010-03-18 11:20:00,29.68,29.7,29.66,29.67,745600.0,22.3617,22.3768,22.3467,22.3542,745600.0
2010-03-18 11:30:00,29.66,29.68,29.61,29.64,1446400.0,22.3467,22.3617,22.309,22.3316,1446400.0
2010-03-18 11:40:00,29.63,29.65,29.58,29.64,1276900.0,22.3241,22.3391,22.2864,22.3316,1276900.0
2010-03-18 11:50:00,29.63,29.64,29.57,29.59,1021400.0,22.3241,22.3316,22.2789,22.2939,1021400.0
2010-03-18 12:00:00,29.59,29.6,29.53,29.57,1211300.0,22.2939,22.3015,22.2487,22.2789,1211300.0
2010-03-18 12:10:00,29.58,29.64,29.57,29.61,594200.0,22.2864,22.3316,22.2789,22.309,594200.0
2010-03-18 12:20:00,29.61,29.63,29.59,29.62,773400.0,22.309,22.3241,22.2939,22.3165,773400.0
2010-03-18 12:30:00,29.63,29.64,29.61,29.63,547300.0,22.3241,22.3316,22.309,22.3241,547300.0
2010-03-18 12:40:00,29.63,29.69,29.63,29.65,865400.0,22.3241,22.3693,22.3241,22.3391,865400.0
2010-03-18 12:50:00,29.65,29.66,29.6,29.63,737400.0,22.3391,22.3467,22.3015,22.3241,737400.0
2010-03-18 13:00:00,29.63,29.67,29.6,29.65,614500.0,22.3241,22.3542,22.3015,22.3391,614500.0
2010-03-18 13:10:00,29.65,29.68,29.63,29.64,954800.0,22.3391,22.3617,22.3241,22.3316,954800.0
2010-03-18 13:20:00,29.65,29.67,29.56,29.56,1143100.0,22.3391,22.3542,22.2713,22.2713,1143100.0
2010-03-18 13:30:00,29.57,29.68,29.56,29.66,1436200.0,22.2789,22.3617,22.2713,22.3467,1436200.0
2010-03-18 13:40:00,29.66,29.67,29.6,29.61,611600.0,22.3467,22.3542,22.3015,22.309,611600.0
2010-03-18 13:50:00,29.6,29.63,29.6,29.62,376800.0,22.3015,22.3241,22.3015,22.3165,376800.0
2010-03-18 14:00:00,29.62,29.63,29.59,29.61,994100.0,22.3165,22.3241,22.2939,22.309,994100.0
2010-03-18 14:10:00,29.61,29.61,29.57,29.58,543500.0,22.309,22.309,22.2789,22.2864,543500.0
2010-03-18 14:20:00,29.58,29.59,29.53,29.54,1043100.0,22.2864,22.2939,22.2487,22.2563,1043100.0
2010-03-18 14:30:00,29.54,29.59,29.53,29.53,722700.0,22.2563,22.2939,22.2487,22.2487,722700.0
2010-03-18 14:40:00,29.53,29.55,29.5,29.5,1093200.0,22.2487,22.2638,22.2261,22.2261,1093200.0
2010-03-18 14:50:00,29.5,29.57,29.5,29.57,1055700.0,22.2261,22.2789,22.2261,22.2789,1055700.0
2010-03-18 15:00:00,29.56,29.59,29.54,29.58,661300.0,22.2713,22.2939,22.2563,22.2864,661300.0
2010-03-18 15:10:00,29.59,29.59,29.53,29.56,590700.0,22.2939,22.2939,22.2487,22.2713,590700.0
2010-03-18 15:20:00,29.55,29.59,29.51,29.55,1192400.0,22.2638,22.2939,22.2337,22.2638,1192400.0
2010-03-18 15:30:00,29.55,29.59,29.54,29.54,1313200.0,22.2638,22.2939,22.2563,22.2563,1313200.0
2010-03-18 15:40:00,29.55,29.6,29.53,29.57,1501500.0,22.2638,22.3015,22.2487,22.2789,1501500.0
2010-03-18 15:50:00,29.57,29.63,29.57,29.61,3246900.0,22.2789,22.3241,22.2789,22.309,3246900.0
2010-03-19 09:30:00,29.77,29.87,29.51,29.87,20961500.0,22.4296,22.5049,22.2337,22.5049,20961500.0
2010-03-19 09:40:00,29.87,29.9,29.79,29.81,3520400.0,22.5049,22.5275,22.4446,22.4597,3520400.0
2010-03-19 09:50:00,29.81,29.83,29.75,29.77,2142800.0,22.4597,22.4748,22.4145,22.4296,2142800.0
2010-03-19 10:00:00,29.77,29.78,29.65,29.65,1535100.0,22.4296,22.4371,22.3391,22.3391,1535100.0
2010-03-19 10:10:00,29.65,29.67,29.57,29.66,1214500.0,22.3391,22.3542,22.2789,22.3467,1214500.0
2010-03-19 10:20:00,29.67,29.67,29.54,29.6,1333800.0,22.3542,22.3542,22.2563,22.3015,1333800.0
2010-03-19 10:30:00,29.59,29.64,29.51,29.63,1078500.0,22.2939,22.3316,22.2337,22.3241,1078500.0
2010-03-19 10:40:00,29.63,29.63,29.58,29.62,944300.0,22.3241,22.3241,22.2864,22.3165,944300.0
2010-03-19 10:50:00,29.63,29.63,29.59,29.61,752000.0,22.3241,22.3241,22.2939,22.309,752000.0
2010-03-19 11:00:00,29.6,29.62,29.56,29.58,584000.0,22.3015,22.3165,22.2713,22.2864,584000.0
2010-03-19 11:10:00,29.57,29.58,29.41,29.42,1356500.0,22.2789,22.2864,22.1583,22.1659,1356500.0
2010-03-19 11:20:00,29.42,29.44,29.41,29.43,974900.0,22.1659,22.1809,22.1583,22.1734,974900.0
2010-03-19 11:30:00,29.44,29.5,29.39,29.49,1119500.0,22.1809,22.2261,22.1433,22.2186,1119500.0
2010-03-19 11:40:00,29.48,29.5,29.46,29.47,672800.0,22.2111,22.2261,22.196,22.2035,672800.0
2010-03-19 11:50:00,29.47,29.47,29.43,29.45,883300.0,22.2035,22.2035,22.1734,22.1885,883300.0
2010-03-19 12:00:00,29.44,29.5,29.42,29.49,759100.0,22.1809,22.2261,22.1659,22.2186,759100.0
2010-03-19 12:10:00,29.49,29.53,29.42,29.43,859900.0,22.2186,22.2487,22.1659,22.1734,859900.0
2010-03-19 12:20:00,29.43,29.48,29.42,29.44,655300.0,22.1734,22.2111,22.1659,22.1809,655300.0
2010-03-19 12:30:00,29.44,29.47,29.41,29.42,619300.0,22.1809,22.2035,22.1583,22.1659,619300.0
2010-03-19 12:40:00,29.41,29.45,29.38,29.38,867800.0,22.1583,22.1885,22.1357,22.1357,867800.0
2010-03-19 12:50:00,29.38,29.39,29.35,29.37,706900.0,22.1357,22.1433,22.1131,22.1282,706900.0
2010-03-19 13:00:00,29.38,29.44,29.37,29.37,626300.0,22.1357,22.1809,22.1282,22.1282,626300.0
2010-03-19 13:10:00,29.37,29.41,29.36,29.4,986800.0,22.1282,22.1583,22.1207,22.1508,986800.0
2010-03-19 13:20:00,29.41,29.5,29.41,29.49,843900.0,22.1583,22.2261,22.1583,22.2186,843900.0
2010-03-19 13:30:00,29.48,29.49,29.4,29.43,845800.0,22.2111,22.2186,22.1508,22.1734,845800.0
2010-03-19 13:40:00,29.43,29.44,29.4,29.44,418800.0,22.1734,22.1809,22.1508,22.1809,418800.0
2010-03-19 13:50:00,29.44,29.51,29.39,29.5,605200.0,22.1809,22.2337,22.1433,22.2261,605200.0
2010-03-19 14:00:00,29.5,29.55,29.43,29.53,835000.0,22.2261,22.2638,22.1734,22.2487,835000.0
2010-03-19 14:10:00,29.53,29.57,29.5,29.55,1045200.0,22.2487,22.2789,22.2261,22.2638,1045200.0
2010-03-19 14:20:00,29.56,29.59,29.48,29.54,935300.0,22.2713,22.2939,22.2111,22.2563,935300.0
2010-03-19 14:30:00,29.55,29.55,29.46,29.51,543400.0,22.2638,22.2638,22.196,22.2337,543400.0
2010-03-19 14:40:00,29.51,29.55,29.48,29.51,683900.0,22.2337,22.2638,22.2111,22.2337,683900.0
2010-03-19 14:50:00,29.52,29.52,29.48,29.48,391900.0,22.2412,22.2412,22.2111,22.2111,391900.0
2010-03-19 15:00:00,29.49,29.52,29.48,29.51,517100.0,22.2186,22.2412,22.2111,22.2337,517100.0
2010-03-19 15:10:00,29.51,29.55,29.5,29.55,445300.0,22.2337,22.2638,22.2261,22.2638,445300.0
2010-03-19 15:20:00,29.55,29.55,29.46,29.46,964000.0,22.2638,22.2638,22.196,22.196,964000.0
2010-03-19 15:30:00,29.47,29.47,29.39,29.41,1592800.0,22.2035,22.2035,22.1433,22.1583,1592800.0
2010-03-19 15:40:00,29.42,29.51,29.38,29.49,1640600.0,22.1659,22.2337,22.1357,22.2186,1640600.0
2010-03-19 15:50:00,29.49,29.59,29.49,29.59,3842800.0,22.2186,22.2939,22.2186,22.2939,3842800.0
2010-03-22 09:30:00,29.51,29.55,29.39,29.53,1900100.0,22.2337,22.2638,22.1433,22.2487,1900100.0
2010-03-22 09:40:00,29.53,29.58,29.49,29.52,1233500.0,22.2487,22.2864,22.2186,22.2412,1233500.0
2010-03-22 09:50:00,29.52,29.57,29.48,29.48,1116500.0,22.2412,22.2789,22.2111,22.2111,1116500.0
2010-03-22 10:00:00,29.48,29.51,29.4,29.44,1201900.0,22.2111,22.2337,22.1508,22.1809,1201900.0
2010-03-22 10:10:00,29.43,29.46,29.41,29.43,625500.0,22.1734,22.196,22.1583,22.1734,625500.0
2010-03-22 10:20:00,29.44,29.63,29.43,29.58,1359200.0,22.1809,22.3241,22.1734,22.2864,1359200.0
2010-03-22 10:30:00,29.58,29.63,29.53,29.55,1111100.0,22.2864,22.3241,22.2487,22.2638,1111100.0
2010-03-22 10:40:00,29.55,29.57,29.52,29.56,747600.0,22.2638,22.2789,22.2412,22.2713,747600.0
2010-03-22 10:50:00,29.55,29.6,29.54,29.56,611100.0,22.2638,22.3015,22.2563,22.2713,611100.0
2010-03-22 11:00:00,29.56,29.63,29.55,29.62,740200.0,22.2713,22.3241,22.2638,22.3165,740200.0
2010-03-22 11:10:00,29.61,29.64,29.55,29.56,961300.0,22.309,22.3316,22.2638,22.2713,961300.0
2010-03-22 11:20:00,29.57,29.58,29.55,29.56,647200.0,22.2789,22.2864,22.2638,22.2713,647200.0
2010-03-22 11:30:00,29.56,29.6,29.54,29.59,542900.0,22.2713,22.3015,22.2563,22.2939,542900.0
2010-03-22 11:40:00,29.59,29.63,29.57,29.6,308100.0,22.2939,22.3241,22.2789,22.3015,308100.0
2010-03-22 11:50:00,29.6,29.61,29.57,29.59,316200.0,22.3015,22.309,22.2789,22.2939,316200.0
2010-03-22 12:00:00,29.59,29.6,29.55,29.55,474400.0,22.2939,22.3015,22.2638,22.2638,474400.0
2010-03-22 12:10:00,29.56,29.56,29.52,29.53,592900.0,22.2713,22.2713,22.2412,22.2487,592900.0
2010-03-22 12:20:00,29.52,29.59,29.52,29.58,560900.0,22.2412,22.2939,22.2412,22.2864,560900.0
2010-03-22 12:30:00,29.58,29.6,29.56,29.56,359400.0,22.2864,22.3015,22.2713,22.2713,359400.0
2010-03-22 12:40:00,29.57,29.59,29.56,29.57,296700.0,22.2789,22.2939,22.2713,22.2789,296700.0
2010-03-22 12:50:00,29.57,29.59,29.55,29.57,348300.0,22.2789,22.2939,22.2638,22.2789,348300.0
2010-03-22 13:00:00,29.58,29.67,29.57,29.64,909600.0,22.2864,22.3542,22.2789,22.3316,909600.0
2010-03-22 13:10:00,29.63,29.67,29.61,29.65,572900.0,22.3241,22.3542,22.309,22.3391,572900.0
2010-03-22 13:20:00,29.66,29.66,29.61,29.61,282600.0,22.3467,22.3467,22.309,22.309,282600.0
2010-03-22 13:30:00,29.61,29.63,29.6,29.6,731100.0,22.309,22.3241,22.3015,22.3015,731100.0
2010-03-22 13:40:00,29.6,29.64,29.58,29.62,995700.0,22.3015,22.3316,22.2864,22.3165,995700.0
2010-03-22 13:50:00,29.63,29.63,29.57,29.57,521400.0,22.3241,22.3241,22.2789,22.2789,521400.0
2010-03-22 14:00:00,29.57,29.61,29.55,29.6,586000.0,22.2789,22.309,22.2638,22.3015,586000.0
2010-03-22 14:10:00,29.6,29.63,29.58,29.6,357600.0,22.3015,22.3241,22.2864,22.3015,357600.0
2010-03-22 14:20:00,29.61,29.63,29.59,29.61,535200.0,22.309,22.3241,22.2939,22.309,535200.0
2010-03-22 14:30:00,29.61,29.65,29.61,29.65,430600.0,22.309,22.3391,22.309,22.3391,430600.0
2010-03-22 14:40:00,29.65,29.69,29.64,29.68,668200.0,22.3391,22.3693,22.3316,22.3617,668200.0
2010-03-22 14:50:00,29.68,29.7,29.64,29.64,557100.0,22.3617,22.3768,22.3316,22.3316,557100.0
2010-03-22 15:00:00,29.64,29.68,29.62,29.63,661900.0,22.3316,22.3617,22.3165,22.3241,661900.0
2010-03-22 15:10:00,29.63,29.67,29.62,29.62,587700.0,22.3241,22.3542,22.3165,22.3165,587700.0
2010-03-22 15:20:00,29.62,29.67,29.62,29.62,572500.0,22.3165,22.3542,22.3165,22.3165,572500.0
2010-03-22 15:30:00,29.63,29.63,29.51,29.53,1350900.0,22.3241,22.3241,22.2337,22.2487,1350900.0
2010-03-22 15:40:00,29.53,29.58,29.53,29.57,728500.0,22.2487,22.2864,22.2487,22.2789,728500.0
2010-03-22 15:50:00,29.58,29.61,29.55,29.61,2899900.0,22.2864,22.309,22.2638,22.309,2899900.0
2010-03-23 09:30:00,29.59,29.67,29.52,29.54,1537100.0,22.2939,22.3542,22.2412,22.2563,1537100.0
2010-03-23 09:40:00,29.54,29.6,29.41,29.48,2040700.0,22.2563,22.3015,22.1583,22.2111,2040700.0
2010-03-23 09:50:00,29.47,29.59,29.46,29.56,843000.0,22.2035,22.2939,22.196,22.2713,843000.0
2010-03-23 10:00:00,29.56,29.6,29.46,29.6,1438500.0,22.2713,22.3015,22.196,22.3015,1438500.0
2010-03-23 10:10:00,29.6,29.66,29.55,29.64,995700.0,22.3015,22.3467,22.2638,22.3316,995700.0
2010-03-23 10:20:00,29.63,29.7,29.61,29.69,982000.0,22.3241,22.3768,22.309,22.3693,982000.0
2010-03-23 10:30:00,29.69,29.74,29.68,29.7,947200.0,22.3693,22.407,22.3617,22.3768,947200.0
2010-03-23 10:40:00,29.7,29.73,29.65,29.68,1079400.0,22.3768,22.3994,22.3391,22.3617,1079400.0
2010-03-23 10:50:00,29.68,29.69,29.57,29.61,1271300.0,22.3617,22.3693,22.2789,22.309,1271300.0
2010-03-23 11:00:00,29.6,29.61,29.53,29.57,1249200.0,22.3015,22.309,22.2487,22.2789,1249200.0
2010-03-23 11:10:00,29.56,29.64,29.55,29.62,603100.0,22.2713,22.3316,22.2638,22.3165,603100.0
2010-03-23 11:20:00,29.63,29.67,29.62,29.67,776400.0,22.3241,22.3542,22.3165,22.3542,776400.0
2010-03-23 11:30:00,29.66,29.71,29.66,29.71,572000.0,22.3467,22.3844,22.3467,22.3844,572000.0
2010-03-23 11:40:00,29.7,29.76,29.67,29.75,1640900.0,22.3768,22.422,22.3542,22.4145,1640900.0
2010-03-23 11:50:00,29.75,29.75,29.71,29.72,658400.0,22.4145,22.4145,22.3844,22.3919,658400.0
2010-03-23 12:00:00,29.72,29.76,29.7,29.73,503000.0,22.3919,22.422,22.3768,22.3994,503000.0
2010-03-23 12:10:00,29.73,29.78,29.72,29.75,799200.0,22.3994,22.4371,22.3919,22.4145,799200.0
2010-03-23 12:20:00,29.76,29.76,29.73,29.76,386200.0,22.422,22.422,22.3994,22.422,386200.0
2010-03-23 12:30:00,29.75,29.76,29.7,29.72,483500.0,22.4145,22.422,22.3768,22.3919,483500.0
2010-03-23 12:40:00,29.72,29.75,29.71,29.74,264500.0,22.3919,22.4145,22.3844,22.407,264500.0
2010-03-23 12:50:00,29.74,29.77,29.74,29.77,365000.0,22.407,22.4296,22.407,22.4296,365000.0
2010-03-23 13:00:00,29.77,29.79,29.75,29.78,430400.0,22.4296,22.4446,22.4145,22.4371,430400.0
2010-03-23 13:10:00,29.78,29.79,29.76,29.77,490200.0,22.4371,22.4446,22.422,22.4296,490200.0
2010-03-23 13:20:00,29.77,29.81,29.76,29.81,606800.0,22.4296,22.4597,22.422,22.4597,606800.0
2010-03-23 13:30:00,29.81,29.81,29.78,29.79,361900.0,22.4597,22.4597,22.4371,22.4446,361900.0
2010-03-23 13:40:00,29.8,29.8,29.74,29.76,723800.0,22.4522,22.4522,22.407,22.422,723800.0
2010-03-23 13:50:00,29.76,29.76,29.71,29.72,430500.0,22.422,22.422,22.3844,22.3919,430500.0
2010-03-23 14:00:00,29.71,29.78,29.7,29.72,680300.0,22.3844,22.4371,22.3768,22.3919,680300.0
2010-03-23 14:10:00,29.73,29.75,29.7,29.71,600200.0,22.3994,22.4145,22.3768,22.3844,600200.0
2010-03-23 14:20:00,29.71,29.75,29.7,29.74,1072900.0,22.3844,22.4145,22.3768,22.407,1072900.0
2010-03-23 14:30:00,29.74,29.74,29.68,29.71,824300.0,22.407,22.407,22.3617,22.3844,824300.0
2010-03-23 14:40:00,29.71,29.74,29.71,29.72,529600.0,22.3844,22.407,22.3844,22.3919,529600.0
2010-03-23 14:50:00,29.71,29.73,29.68,29.73,424700.0,22.3844,22.3994,22.3617,22.3994,424700.0
2010-03-23 15:00:00,29.73,29.79,29.7,29.77,836300.0,22.3994,22.4446,22.3768,22.4296,836300.0
2010-03-23 15:10:00,29.78,29.88,29.76,29.87,1406100.0,22.4371,22.5124,22.422,22.5049,1406100.0
2010-03-23 15:20:00,29.86,29.87,29.81,29.87,1053500.0,22.4974,22.5049,22.4597,22.5049,1053500.0
2010-03-23 15:30:00,29.87,29.9,29.81,29.85,1649700.0,22.5049,22.5275,22.4597,22.4898,1649700.0
2010-03-23 15:40:00,29.86,29.9,29.83,29.87,1715300.0,22.4974,22.5275,22.4748,22.5049,1715300.0
2010-03-23 15:50:00,29.86,29.88,29.82,29.85,2652000.0,22.4974,22.5124,22.4672,22.4898,2652000.0
2010-03-24 09:30:00,29.74,29.75,29.6,29.64,2038100.0,22.407,22.4145,22.3015,22.3316,2038100.0
2010-03-24 09:40:00,29.64,29.8,29.62,29.78,1267900.0,22.3316,22.4522,22.3165,22.4371,1267900.0
2010-03-24 09:50:00,29.77,29.79,29.68,29.72,838000.0,22.4296,22.4446,22.3617,22.3919,838000.0
2010-03-24 10:00:00,29.72,29.81,29.68,29.81,1112800.0,22.3919,22.4597,22.3617,22.4597,1112800.0
2010-03-24 10:10:00,29.81,29.85,29.78,29.82,852800.0,22.4597,22.4898,22.4371,22.4672,852800.0
2010-03-24 10:20:00,29.81,29.82,29.71,29.76,1236200.0,22.4597,22.4672,22.3844,22.422,1236200.0
2010-03-24 10:30:00,29.76,29.83,29.71,29.8,1254500.0,22.422,22.4748,22.3844,22.4522,1254500.0
2010-03-24 10:40:00,29.8,29.81,29.74,29.8,735300.0,22.4522,22.4597,22.407,22.4522,735300.0
2010-03-24 10:50:00,29.79,29.82,29.75,29.75,753000.0,22.4446,22.4672,22.4145,22.4145,753000.0
2010-03-24 11:00:00,29.75,29.79,29.71,29.72,681100.0,22.4145,22.4446,22.3844,22.3919,681100.0
2010-03-24 11:10:00,29.72,29.74,29.62,29.64,1259600.0,22.3919,22.407,22.3165,22.3316,1259600.0
2010-03-24 11:20:00,29.65,29.69,29.62,29.67,798800.0,22.3391,22.3693,22.3165,22.3542,798800.0
2010-03-24 11:30:00,29.66,29.69,29.65,29.67,629300.0,22.3467,22.3693,22.3391,22.3542,629300.0
2010-03-24 11:40:00,29.67,29.74,29.64,29.74,659400.0,22.3542,22.407,22.3316,22.407,659400.0
2010-03-24 11:50:00,29.74,29.79,29.72,29.78,559400.0,22.407,22.4446,22.3919,22.4371,559400.0
2010-03-24 12:00:00,29.79,29.8,29.75,29.77,556000.0,22.4446,22.4522,22.4145,22.4296,556000.0
2010-03-24 12:10:00,29.77,29.78,29.73,29.73,341300.0,22.4296,22.4371,22.3994,22.3994,341300.0
2010-03-24 12:20:00,29.73,29.75,29.71,29.74,526000.0,22.3994,22.4145,22.3844,22.407,526000.0
2010-03-24 12:30:00,29.74,29.76,29.72,29.74,522400.0,22.407,22.422,22.3919,22.407,522400.0
2010-03-24 12:40:00,29.73,29.79,29.7,29.78,382100.0,22.3994,22.4446,22.3768,22.4371,382100.0
2010-03-24 12:50:00,29.78,29.79,29.75,29.77,540200.0,22.4371,22.4446,22.4145,22.4296,540200.0
2010-03-24 13:00:00,29.76,29.77,29.65,29.68,903400.0,22.422,22.4296,22.3391,22.3617,903400.0
2010-03-24 13:10:00,29.68,29.73,29.65,29.65,574400.0,22.3617,22.3994,22.3391,22.3391,574400.0
2010-03-24 13:20:00,29.66,29.7,29.64,29.69,538800.0,22.3467,22.3768,22.3316,22.3693,538800.0
2010-03-24 13:30:00,29.7,29.76,29.69,29.71,641600.0,22.3768,22.422,22.3693,22.3844,641600.0
2010-03-24 13:40:00,29.7,29.73,29.63,29.67,692800.0,22.3768,22.3994,22.3241,22.3542,692800.0
2010-03-24 13:50:00,29.67,29.72,29.65,29.72,621800.0,22.3542,22.3919,22.3391,22.3919,621800.0
2010-03-24 14:00:00,29.72,29.73,29.67,29.69,487700.0,22.3919,22.3994,22.3542,22.3693,487700.0
2010-03-24 14:10:00,29.7,29.73,29.69,29.71,685900.0,22.3768,22.3994,22.3693,22.3844,685900.0
2010-03-24 14:20:00,29.72,29.72,29.66,29.67,571600.0,22.3919,22.3919,22.3467,22.3542,571600.0
2010-03-24 14:30:00,29.67,29.71,29.64,29.66,926500.0,22.3542,22.3844,22.3316,22.3467,926500.0
2010-03-24 14:40:00,29.65,29.7,29.64,29.67,591900.0,22.3391,22.3768,22.3316,22.3542,591900.0
2010-03-24 14:50:00,29.68,29.7,29.66,29.67,404700.0,22.3617,22.3768,22.3467,22.3542,404700.0
2010-03-24 15:00:00,29.67,29.71,29.65,29.69,473900.0,22.3542,22.3844,22.3391,22.3693,473900.0
2010-03-24 15:10:00,29.7,29.71,29.65,29.7,545100.0,22.3768,22.3844,22.3391,22.3768,545100.0
2010-03-24 15:20:00,29.7,29.73,29.68,29.69,304900.0,22.3768,22.3994,22.3617,22.3693,304900.0
2010-03-24 15:30:00,29.69,29.75,29.68,29.72,1086200.0,22.3693,22.4145,22.3617,22.3919,1086200.0
2010-03-24 15:40:00,29.72,29.74,29.66,29.67,1557400.0,22.3919,22.407,22.3467,22.3542,1557400.0
2010-03-24 15:50:00,29.67,29.68,29.63,29.66,2161000.0,22.3542,22.3617,22.3241,22.3467,2161000.0
2010-03-25 09:30:00,29.83,30.05,29.8,30.03,5121400.0,22.4748,22.6405,22.4522,22.6254,5121400.0
2010-03-25 09:40:00,30.04,30.08,29.96,30.05,2637000.0,22.633,22.6631,22.5727,22.6405,2637000.0
2010-03-25 09:50:00,30.05,30.17,30.04,30.14,2063500.0,22.6405,22.7309,22.633,22.7083,2063500.0
2010-03-25 10:00:00,30.13,30.2,30.08,30.19,2630900.0,22.7008,22.7535,22.6631,22.746,2630900.0
2010-03-25 10:10:00,30.19,30.25,30.14,30.25,2473700.0,22.746,22.7912,22.7083,22.7912,2473700.0
2010-03-25 10:20:00,30.25,30.25,30.19,30.2,1394400.0,22.7912,22.7912,22.746,22.7535,1394400.0
2010-03-25 10:30:00,30.2,30.22,30.15,30.21,1731300.0,22.7535,22.7686,22.7159,22.7611,1731300.0
2010-03-25 10:40:00,30.22,30.25,30.21,30.25,1705200.0,22.7686,22.7912,22.7611,22.7912,1705200.0
2010-03-25 10:50:00,30.25,30.26,30.19,30.25,3015300.0,22.7912,22.7987,22.746,22.7912,3015300.0
2010-03-25 11:00:00,30.25,30.4,30.23,30.37,2327800.0,22.7912,22.9042,22.7761,22.8816,2327800.0
2010-03-25 11:10:00,30.37,30.49,30.36,30.49,3662700.0,22.8816,22.972,22.8741,22.972,3662700.0
2010-03-25 11:20:00,30.49,30.55,30.47,30.49,3076800.0,22.972,23.0172,22.957,22.972,3076800.0
2010-03-25 11:30:00,30.49,30.57,30.47,30.53,1360600.0,22.972,23.0323,22.957,23.0022,1360600.0
2010-03-25 11:40:00,30.52,30.55,30.45,30.47,1184200.0,22.9946,23.0172,22.9419,22.957,1184200.0
2010-03-25 11:50:00,30.48,30.51,30.47,30.48,750700.0,22.9645,22.9871,22.957,22.9645,750700.0
2010-03-25 12:00:00,30.48,30.53,30.42,30.44,2213500.0,22.9645,23.0022,22.9193,22.9344,2213500.0
2010-03-25 12:10:00,30.44,30.45,30.4,30.42,755100.0,22.9344,22.9419,22.9042,22.9193,755100.0
2010-03-25 12:20:00,30.42,30.44,30.4,30.42,597500.0,22.9193,22.9344,22.9042,22.9193,597500.0
2010-03-25 12:30:00,30.42,30.5,30.41,30.5,865900.0,22.9193,22.9796,22.9118,22.9796,865900.0
2010-03-25 12:40:00,30.49,30.53,30.47,30.5,881000.0,22.972,23.0022,22.957,22.9796,881000.0
2010-03-25 12:50:00,30.5,30.52,30.46,30.47,786500.0,22.9796,22.9946,22.9494,22.957,786500.0
2010-03-25 13:00:00,30.47,30.48,30.42,30.43,949600.0,22.957,22.9645,22.9193,22.9268,949600.0
2010-03-25 13:10:00,30.43,30.47,30.42,30.45,415800.0,22.9268,22.957,22.9193,22.9419,415800.0
2010-03-25 13:20:00,30.45,30.5,30.42,30.49,1079600.0,22.9419,22.9796,22.9193,22.972,1079600.0
2010-03-25 13:30:00,30.48,30.5,30.36,30.39,1321300.0,22.9645,22.9796,22.8741,22.8967,1321300.0
2010-03-25 13:40:00,30.38,30.41,30.26,30.26,1805400.0,22.8891,22.9118,22.7987,22.7987,1805400.0
2010-03-25 13:50:00,30.27,30.3,30.23,30.3,1921000.0,22.8063,22.8289,22.7761,22.8289,1921000.0
2010-03-25 14:00:00,30.3,30.33,30.24,30.26,1033600.0,22.8289,22.8515,22.7837,22.7987,1033600.0
2010-03-25 14:10:00,30.25,30.29,30.24,30.27,893600.0,22.7912,22.8213,22.7837,22.8063,893600.0
2010-03-25 14:20:00,30.27,30.28,30.17,30.21,1221200.0,22.8063,22.8138,22.7309,22.7611,1221200.0
2010-03-25 14:30:00,30.21,30.24,30.17,30.24,1037500.0,22.7611,22.7837,22.7309,22.7837,1037500.0
2010-03-25 14:40:00,30.23,30.26,30.2,30.2,977100.0,22.7761,22.7987,22.7535,22.7535,977100.0
2010-03-25 14:50:00,30.2,30.26,30.16,30.24,1263100.0,22.7535,22.7987,22.7234,22.7837,1263100.0
2010-03-25 15:00:00,30.24,30.33,30.23,30.31,1094900.0,22.7837,22.8515,22.7761,22.8364,1094900.0
2010-03-25 15:10:00,30.32,30.34,30.26,30.28,1034200.0,22.8439,22.859,22.7987,22.8138,1034200.0
2010-03-25 15:20:00,30.27,30.32,30.22,30.22,862500.0,22.8063,22.8439,22.7686,22.7686,862500.0
2010-03-25 15:30:00,30.23,30.27,30.19,30.2,1143200.0,22.7761,22.8063,22.746,22.7535,1143200.0
2010-03-25 15:40:00,30.19,30.24,30.15,30.15,2529200.0,22.746,22.7837,22.7159,22.7159,2529200.0
2010-03-25 15:50:00,30.15,30.16,30.01,30.02,6210100.0,22.7159,22.7234,22.6104,22.6179,6210100.0
2010-03-26 09:30:00,30.09,30.2,30.04,30.04,1800300.0,22.6707,22.7535,22.633,22.633,1800300.0
2010-03-26 09:40:00,30.04,30.06,29.89,30.02,3086300.0,22.633,22.6481,22.52,22.6179,3086300.0
2010-03-26 09:50:00,30.02,30.06,29.95,29.95,4096100.0,22.6179,22.6481,22.5652,22.5652,4096100.0
2010-03-26 10:00:00,29.95,29.97,29.91,29.92,2353300.0,22.5652,22.5802,22.535,22.5426,2353300.0
2010-03-26 10:10:00,29.92,29.93,29.85,29.88,1839400.0,22.5426,22.5501,22.4898,22.5124,1839400.0
2010-03-26 10:20:00,29.89,29.91,29.82,29.85,2039200.0,22.52,22.535,22.4672,22.4898,2039200.0
2010-03-26 10:30:00,29.85,29.89,29.83,29.83,1030200.0,22.4898,22.52,22.4748,22.4748,1030200.0
2010-03-26 10:40:00,29.83,29.85,29.81,29.82,923800.0,22.4748,22.4898,22.4597,22.4672,923800.0
2010-03-26 10:50:00,29.82,29.86,29.81,29.85,1062500.0,22.4672,22.4974,22.4597,22.4898,1062500.0
2010-03-26 11:00:00,29.84,29.87,29.81,29.84,1081600.0,22.4823,22.5049,22.4597,22.4823,1081600.0
2010-03-26 11:10:00,29.83,29.85,29.82,29.83,611000.0,22.4748,22.4898,22.4672,22.4748,611000.0
2010-03-26 11:20:00,29.83,29.85,29.82,29.84,749800.0,22.4748,22.4898,22.4672,22.4823,749800.0
2010-03-26 11:30:00,29.84,29.85,29.81,29.81,737200.0,22.4823,22.4898,22.4597,22.4597,737200.0
2010-03-26 11:40:00,29.81,29.83,29.74,29.74,1325200.0,22.4597,22.4748,22.407,22.407,1325200.0
2010-03-26 11:50:00,29.75,29.78,29.74,29.76,500900.0,22.4145,22.4371,22.407,22.422,500900.0
2010-03-26 12:00:00,29.75,29.83,29.74,29.82,616200.0,22.4145,22.4748,22.407,22.4672,616200.0
2010-03-26 12:10:00,29.82,29.83,29.8,29.81,1092300.0,22.4672,22.4748,22.4522,22.4597,1092300.0
2010-03-26 12:20:00,29.81,29.81,29.65,29.68,1690100.0,22.4597,22.4597,22.3391,22.3617,1690100.0
2010-03-26 12:30:00,29.68,29.7,29.61,29.63,1367300.0,22.3617,22.3768,22.309,22.3241,1367300.0
2010-03-26 12:40:00,29.63,29.7,29.62,29.67,1222100.0,22.3241,22.3768,22.3165,22.3542,1222100.0
2010-03-26 12:50:00,29.66,29.7,29.63,29.64,1154200.0,22.3467,22.3768,22.3241,22.3316,1154200.0
2010-03-26 13:00:00,29.64,29.68,29.61,29.63,1224400.0,22.3316,22.3617,22.309,22.3241,1224400.0
2010-03-26 13:10:00,29.63,29.75,29.62,29.74,989000.0,22.3241,22.4145,22.3165,22.407,989000.0
2010-03-26 13:20:00,29.75,29.76,29.71,29.73,517100.0,22.4145,22.422,22.3844,22.3994,517100.0
2010-03-26 13:30:00,29.72,29.73,29.67,29.7,473200.0,22.3919,22.3994,22.3542,22.3768,473200.0
2010-03-26 13:40:00,29.7,29.73,29.66,29.67,772900.0,22.3768,22.3994,22.3467,22.3542,772900.0
2010-03-26 13:50:00,29.66,29.69,29.64,29.64,421200.0,22.3467,22.3693,22.3316,22.3316,421200.0
2010-03-26 14:00:00,29.64,29.74,29.61,29.74,1533900.0,22.3316,22.407,22.309,22.407,1533900.0
2010-03-26 14:10:00,29.74,29.74,29.69,29.72,1323800.0,22.407,22.407,22.3693,22.3919,1323800.0
2010-03-26 14:20:00,29.73,29.78,29.7,29.76,789000.0,22.3994,22.4371,22.3768,22.422,789000.0
2010-03-26 14:30:00,29.76,29.8,29.74,29.79,1016800.0,22.422,22.4522,22.407,22.4446,1016800.0
2010-03-26 14:40:00,29.78,29.8,29.7,29.71,641100.0,22.4371,22.4522,22.3768,22.3844,641100.0
2010-03-26 14:50:00,29.7,29.71,29.66,29.7,991900.0,22.3768,22.3844,22.3467,22.3768,991900.0
2010-03-26 15:00:00,29.69,29.71,29.64,29.65,870400.0,22.3693,22.3844,22.3316,22.3391,870400.0
2010-03-26 15:10:00,29.64,29.7,29.63,29.67,863600.0,22.3316,22.3768,22.3241,22.3542,863600.0
2010-03-26 15:20:00,29.68,29.68,29.59,29.6,1448100.0,22.3617,22.3617,22.2939,22.3015,1448100.0
2010-03-26 15:30:00,29.59,29.67,29.59,29.65,1508500.0,22.2939,22.3542,22.2939,22.3391,1508500.0
2010-03-26 15:40:00,29.65,29.67,29.61,29.67,1236800.0,22.3391,22.3542,22.309,22.3542,1236800.0
2010-03-26 15:50:00,29.67,29.7,29.63,29.66,3548600.0,22.3542,22.3768,22.3241,22.3467,3548600.0
2010-03-29 09:30:00,29.71,29.82,29.66,29.81,1552900.0,22.3844,22.4672,22.3467,22.4597,1552900.0
2010-03-29 09:40:00,29.81,29.82,29.73,29.76,1167100.0,22.4597,22.4672,22.3994,22.422,1167100.0
2010-03-29 09:50:00,29.75,29.76,29.6,29.62,1675300.0,22.4145,22.422,22.3015,22.3165,1675300.0
2010-03-29 10:00:00,29.62,29.68,29.6,29.68,1736000.0,22.3165,22.3617,22.3015,22.3617,1736000.0
2010-03-29 10:10:00,29.68,29.72,29.66,29.7,924300.0,22.3617,22.3919,22.3467,22.3768,924300.0
2010-03-29 10:20:00,29.7,29.7,29.66,29.67,614200.0,22.3768,22.3768,22.3467,22.3542,614200.0
2010-03-29 10:30:00,29.67,29.71,29.66,29.68,1228000.0,22.3542,22.3844,22.3467,22.3617,1228000.0
2010-03-29 10:40:00,29.68,29.71,29.66,29.69,818200.0,22.3617,22.3844,22.3467,22.3693,818200.0
2010-03-29 10:50:00,29.68,29.71,29.67,29.69,554100.0,22.3617,22.3844,22.3542,22.3693,554100.0
2010-03-29 11:00:00,29.69,29.7,29.66,29.7,481000.0,22.3693,22.3768,22.3467,22.3768,481000.0
2010-03-29 11:10:00,29.7,29.71,29.66,29.67,573900.0,22.3768,22.3844,22.3467,22.3542,573900.0
2010-03-29 11:20:00,29.68,29.72,29.67,29.7,631400.0,22.3617,22.3919,22.3542,22.3768,631400.0
2010-03-29 11:30:00,29.7,29.72,29.67,29.7,593100.0,22.3768,22.3919,22.3542,22.3768,593100.0
2010-03-29 11:40:00,29.7,29.71,29.66,29.69,678200.0,22.3768,22.3844,22.3467,22.3693,678200.0
2010-03-29 11:50:00,29.69,29.71,29.68,29.7,482900.0,22.3693,22.3844,22.3617,22.3768,482900.0
2010-03-29 12:00:00,29.7,29.72,29.68,29.68,362800.0,22.3768,22.3919,22.3617,22.3617,362800.0
2010-03-29 12:10:00,29.68,29.7,29.68,29.68,383000.0,22.3617,22.3768,22.3617,22.3617,383000.0
2010-03-29 12:20:00,29.69,29.69,29.65,29.67,585200.0,22.3693,22.3693,22.3391,22.3542,585200.0
2010-03-29 12:30:00,29.67,29.68,29.65,29.65,317900.0,22.3542,22.3617,22.3391,22.3391,317900.0
2010-03-29 12:40:00,29.65,29.68,29.64,29.68,586200.0,22.3391,22.3617,22.3316,22.3617,586200.0
2010-03-29 12:50:00,29.68,29.68,29.64,29.65,655600.0,22.3617,22.3617,22.3316,22.3391,655600.0
2010-03-29 13:00:00,29.66,29.68,29.65,29.67,582200.0,22.3467,22.3617,22.3391,22.3542,582200.0
2010-03-29 13:10:00,29.68,29.69,29.65,29.65,452600.0,22.3617,22.3693,22.3391,22.3391,452600.0
2010-03-29 13:20:00,29.65,29.67,29.64,29.67,370600.0,22.3391,22.3542,22.3316,22.3542,370600.0
2010-03-29 13:30:00,29.67,29.7,29.65,29.65,399000.0,22.3542,22.3768,22.3391,22.3391,399000.0
2010-03-29 13:40:00,29.65,29.67,29.63,29.66,593000.0,22.3391,22.3542,22.3241,22.3467,593000.0
2010-03-29 13:50:00,29.66,29.68,29.63,29.65,566200.0,22.3467,22.3617,22.3241,22.3391,566200.0
2010-03-29 14:00:00,29.64,29.66,29.64,29.66,280900.0,22.3316,22.3467,22.3316,22.3467,280900.0
2010-03-29 14:10:00,29.66,29.68,29.64,29.67,306100.0,22.3467,22.3617,22.3316,22.3542,306100.0
2010-03-29 14:20:00,29.67,29.67,29.63,29.64,665200.0,22.3542,22.3542,22.3241,22.3316,665200.0
2010-03-29 14:30:00,29.64,29.68,29.63,29.65,569500.0,22.3316,22.3617,22.3241,22.3391,569500.0
2010-03-29 14:40:00,29.65,29.69,29.63,29.67,876700.0,22.3391,22.3693,22.3241,22.3542,876700.0
2010-03-29 14:50:00,29.67,29.69,29.65,29.68,645700.0,22.3542,22.3693,22.3391,22.3617,645700.0
2010-03-29 15:00:00,29.67,29.68,29.65,29.67,474600.0,22.3542,22.3617,22.3391,22.3542,474600.0
2010-03-29 15:10:00,29.66,29.67,29.64,29.66,488200.0,22.3467,22.3542,22.3316,22.3467,488200.0
2010-03-29 15:20:00,29.65,29.68,29.63,29.63,749200.0,22.3391,22.3617,22.3241,22.3241,749200.0
2010-03-29 15:30:00,29.64,29.64,29.56,29.59,1874100.0,22.3316,22.3316,22.2713,22.2939,1874100.0
2010-03-29 15:40:00,29.6,29.61,29.58,29.59,1041700.0,22.3015,22.309,22.2864,22.2939,1041700.0
2010-03-29 15:50:00,29.59,29.65,29.55,29.6,2507700.0,22.2939,22.3391,22.2638,22.3015,2507700.0
2010-03-30 09:30:00,29.63,29.66,29.5,29.57,1587200.0,22.3241,22.3467,22.2261,22.2789,1587200.0
2010-03-30 09:40:00,29.58,29.71,29.57,29.67,1700400.0,22.2864,22.3844,22.2789,22.3542,1700400.0
2010-03-30 09:50:00,29.67,29.77,29.63,29.74,1296200.0,22.3542,22.4296,22.3241,22.407,1296200.0
2010-03-30 10:00:00,29.74,29.76,29.67,29.73,1060800.0,22.407,22.422,22.3542,22.3994,1060800.0
2010-03-30 10:10:00,29.73,29.73,29.59,29.61,751300.0,22.3994,22.3994,22.2939,22.309,751300.0
2010-03-30 10:20:00,29.6,29.63,29.54,29.63,1094100.0,22.3015,22.3241,22.2563,22.3241,1094100.0
2010-03-30 10:30:00,29.63,29.69,29.62,29.69,1148400.0,22.3241,22.3693,22.3165,22.3693,1148400.0
2010-03-30 10:40:00,29.68,29.7,29.64,29.67,1000500.0,22.3617,22.3768,22.3316,22.3542,1000500.0
2010-03-30 10:50:00,29.67,29.71,29.64,29.7,757400.0,22.3542,22.3844,22.3316,22.3768,757400.0
2010-03-30 11:00:00,29.7,29.71,29.57,29.62,1044000.0,22.3768,22.3844,22.2789,22.3165,1044000.0
2010-03-30 11:10:00,29.61,29.64,29.57,29.58,1269700.0,22.309,22.3316,22.2789,22.2864,1269700.0
2010-03-30 11:20:00,29.58,29.6,29.55,29.57,876000.0,22.2864,22.3015,22.2638,22.2789,876000.0
2010-03-30 11:30:00,29.56,29.61,29.56,29.57,874800.0,22.2713,22.309,22.2713,22.2789,874800.0
2010-03-30 11:40:00,29.57,29.72,29.57,29.71,963900.0,22.2789,22.3919,22.2789,22.3844,963900.0
2010-03-30 11:50:00,29.72,29.73,29.66,29.66,1238400.0,22.3919,22.3994,22.3467,22.3467,1238400.0
2010-03-30 12:00:00,29.67,29.68,29.62,29.63,403100.0,22.3542,22.3617,22.3165,22.3241,403100.0
2010-03-30 12:10:00,29.63,29.66,29.6,29.62,391600.0,22.3241,22.3467,22.3015,22.3165,391600.0
2010-03-30 12:20:00,29.63,29.67,29.6,29.67,390400.0,22.3241,22.3542,22.3015,22.3542,390400.0
2010-03-30 12:30:00,29.67,29.67,29.63,29.64,490800.0,22.3542,22.3542,22.3241,22.3316,490800.0
2010-03-30 12:40:00,29.64,29.68,29.64,29.65,245700.0,22.3316,22.3617,22.3316,22.3391,245700.0
2010-03-30 12:50:00,29.66,29.69,29.65,29.68,426800.0,22.3467,22.3693,22.3391,22.3617,426800.0
2010-03-30 13:00:00,29.67,29.67,29.64,29.67,318200.0,22.3542,22.3542,22.3316,22.3542,318200.0
2010-03-30 13:10:00,29.67,29.67,29.63,29.66,396300.0,22.3542,22.3542,22.3241,22.3467,396300.0
2010-03-30 13:20:00,29.66,29.67,29.63,29.66,408300.0,22.3467,22.3542,22.3241,22.3467,408300.0
2010-03-30 13:30:00,29.66,29.67,29.64,29.64,305600.0,22.3467,22.3542,22.3316,22.3316,305600.0
2010-03-30 13:40:00,29.64,29.67,29.6,29.65,476600.0,22.3316,22.3542,22.3015,22.3391,476600.0
2010-03-30 13:50:00,29.66,29.68,29.65,29.67,536800.0,22.3467,22.3617,22.3391,22.3542,536800.0
2010-03-30 14:00:00,29.67,29.69,29.66,29.68,706000.0,22.3542,22.3693,22.3467,22.3617,706000.0
2010-03-30 14:10:00,29.67,29.7,29.67,29.67,652000.0,22.3542,22.3768,22.3542,22.3542,652000.0
2010-03-30 14:20:00,29.67,29.69,29.66,29.69,364300.0,22.3542,22.3693,22.3467,22.3693,364300.0
2010-03-30 14:30:00,29.68,29.72,29.68,29.72,285200.0,22.3617,22.3919,22.3617,22.3919,285200.0
2010-03-30 14:40:00,29.72,29.75,29.7,29.72,658600.0,22.3919,22.4145,22.3768,22.3919,658600.0
2010-03-30 14:50:00,29.72,29.75,29.72,29.72,426200.0,22.3919,22.4145,22.3919,22.3919,426200.0
2010-03-30 15:00:00,29.73,29.78,29.73,29.77,976100.0,22.3994,22.4371,22.3994,22.4296,976100.0
2010-03-30 15:10:00,29.77,29.81,29.75,29.8,1520000.0,22.4296,22.4597,22.4145,22.4522,1520000.0
2010-03-30 15:20:00,29.8,29.82,29.79,29.8,1392800.0,22.4522,22.4672,22.4446,22.4522,1392800.0
2010-03-30 15:30:00,29.8,29.86,29.8,29.82,926100.0,22.4522,22.4974,22.4522,22.4672,926100.0
2010-03-30 15:40:00,29.82,29.85,29.78,29.81,1672400.0,22.4672,22.4898,22.4371,22.4597,1672400.0
2010-03-30 15:50:00,29.81,29.82,29.74,29.76,1673300.0,22.4597,22.4672,22.407,22.422,1673300.0
2010-03-31 09:30:00,29.65,29.72,29.63,29.69,1410100.0,22.3391,22.3919,22.3241,22.3693,1410100.0
2010-03-31 09:40:00,29.69,29.7,29.5,29.5,1746900.0,22.3693,22.3768,22.2261,22.2261,1746900.0
2010-03-31 09:50:00,29.51,29.53,29.43,29.48,1905700.0,22.2337,22.2487,22.1734,22.2111,1905700.0
2010-03-31 10:00:00,29.48,29.55,29.48,29.52,1244800.0,22.2111,22.2638,22.2111,22.2412,1244800.0
2010-03-31 10:10:00,29.52,29.57,29.48,29.55,631400.0,22.2412,22.2789,22.2111,22.2638,631400.0
2010-03-31 10:20:00,29.55,29.61,29.54,29.56,790000.0,22.2638,22.309,22.2563,22.2713,790000.0
2010-03-31 10:30:00,29.56,29.61,29.54,29.59,728400.0,22.2713,22.309,22.2563,22.2939,728400.0
2010-03-31 10:40:00,29.59,29.63,29.59,29.62,761100.0,22.2939,22.3241,22.2939,22.3165,761100.0
2010-03-31 10:50:00,29.62,29.65,29.58,29.64,747800.0,22.3165,22.3391,22.2864,22.3316,747800.0
2010-03-31 11:00:00,29.64,29.66,29.54,29.58,680700.0,22.3316,22.3467,22.2563,22.2864,680700.0
2010-03-31 11:10:00,29.57,29.59,29.53,29.53,624100.0,22.2789,22.2939,22.2487,22.2487,624100.0
2010-03-31 11:20:00,29.54,29.57,29.52,29.53,527100.0,22.2563,22.2789,22.2412,22.2487,527100.0
2010-03-31 11:30:00,29.53,29.59,29.53,29.58,359500.0,22.2487,22.2939,22.2487,22.2864,359500.0
2010-03-31 11:40:00,29.58,29.61,29.57,29.59,918300.0,22.2864,22.309,22.2789,22.2939,918300.0
2010-03-31 11:50:00,29.58,29.59,29.55,29.55,395600.0,22.2864,22.2939,22.2638,22.2638,395600.0
2010-03-31 12:00:00,29.55,29.56,29.48,29.49,2102500.0,22.2638,22.2713,22.2111,22.2186,2102500.0
2010-03-31 12:10:00,29.49,29.52,29.48,29.51,791400.0,22.2186,22.2412,22.2111,22.2337,791400.0
2010-03-31 12:20:00,29.52,29.53,29.49,29.5,1161400.0,22.2412,22.2487,22.2186,22.2261,1161400.0
2010-03-31 12:30:00,29.5,29.53,29.47,29.52,1829700.0,22.2261,22.2487,22.2035,22.2412,1829700.0
2010-03-31 12:40:00,29.52,29.52,29.46,29.5,1074000.0,22.2412,22.2412,22.196,22.2261,1074000.0
2010-03-31 12:50:00,29.5,29.51,29.47,29.49,603600.0,22.2261,22.2337,22.2035,22.2186,603600.0
2010-03-31 13:00:00,29.48,29.49,29.46,29.49,438800.0,22.2111,22.2186,22.196,22.2186,438800.0
2010-03-31 13:10:00,29.49,29.5,29.46,29.48,739400.0,22.2186,22.2261,22.196,22.2111,739400.0
2010-03-31 13:20:00,29.48,29.48,29.43,29.45,845400.0,22.2111,22.2111,22.1734,22.1885,845400.0
2010-03-31 13:30:00,29.45,29.47,29.43,29.45,801600.0,22.1885,22.2035,22.1734,22.1885,801600.0
2010-03-31 13:40:00,29.46,29.48,29.45,29.46,481000.0,22.196,22.2111,22.1885,22.196,481000.0
2010-03-31 13:50:00,29.46,29.47,29.42,29.46,640800.0,22.196,22.2035,22.1659,22.196,640800.0
2010-03-31 14:00:00,29.45,29.48,29.4,29.44,6183200.0,22.1885,22.2111,22.1508,22.1809,6183200.0
2010-03-31 14:10:00,29.44,29.44,29.36,29.4,3614500.0,22.1809,22.1809,22.1207,22.1508,3614500.0
2010-03-31 14:20:00,29.41,29.43,29.4,29.41,749900.0,22.1583,22.1734,22.1508,22.1583,749900.0
2010-03-31 14:30:00,29.41,29.42,29.38,29.4,877400.0,22.1583,22.1659,22.1357,22.1508,877400.0
2010-03-31 14:40:00,29.39,29.4,29.32,29.33,1121500.0,22.1433,22.1508,22.0905,22.098,1121500.0
2010-03-31 14:50:00,29.33,29.34,29.23,29.25,1795000.0,22.098,22.1056,22.0227,22.0378,1795000.0
2010-03-31 15:00:00,29.25,29.28,29.19,29.27,1510800.0,22.0378,22.0604,21.9926,22.0528,1510800.0
2010-03-31 15:10:00,29.27,29.28,29.21,29.22,2041200.0,22.0528,22.0604,22.0076,22.0152,2041200.0
2010-03-31 15:20:00,29.21,29.26,29.17,29.26,2881000.0,22.0076,22.0453,21.9775,22.0453,2881000.0
2010-03-31 15:30:00,29.25,29.29,29.24,29.26,1721600.0,22.0378,22.0679,22.0302,22.0453,1721600.0
2010-03-31 15:40:00,29.27,29.3,29.23,29.27,2184400.0,22.0528,22.0754,22.0227,22.0528,2184400.0
2010-03-31 15:50:00,29.26,29.33,29.23,29.26,4893600.0,22.0453,22.098,22.0227,22.0453,4893600.0
2010-04-01 09:30:00,29.37,29.54,29.35,29.4,2590000.0,22.1282,22.2563,22.1131,22.1508,2590000.0
2010-04-01 09:40:00,29.41,29.48,29.39,29.43,2290800.0,22.1583,22.2111,22.1433,22.1734,2290800.0
2010-04-01 09:50:00,29.43,29.44,29.35,29.35,882400.0,22.1734,22.1809,22.1131,22.1131,882400.0
2010-04-01 10:00:00,29.36,29.43,29.21,29.26,2207800.0,22.1207,22.1734,22.0076,22.0453,2207800.0
2010-04-01 10:10:00,29.26,29.32,29.22,29.25,1951500.0,22.0453,22.0905,22.0152,22.0378,1951500.0
2010-04-01 10:20:00,29.25,29.27,29.14,29.2,1775600.0,22.0378,22.0528,21.9549,22.0001,1775600.0
2010-04-01 10:30:00,29.19,29.2,29.06,29.09,1853000.0,21.9926,22.0001,21.8946,21.9172,1853000.0
2010-04-01 10:40:00,29.09,29.2,29.07,29.17,2923700.0,21.9172,22.0001,21.9022,21.9775,2923700.0
2010-04-01 10:50:00,29.16,29.2,29.15,29.16,946700.0,21.97,22.0001,21.9624,21.97,946700.0
2010-04-01 11:00:00,29.17,29.18,29.14,29.16,653000.0,21.9775,21.985,21.9549,21.97,653000.0
2010-04-01 11:10:00,29.16,29.22,29.15,29.18,931300.0,21.97,22.0152,21.9624,21.985,931300.0
2010-04-01 11:20:00,29.17,29.22,29.15,29.2,821900.0,21.9775,22.0152,21.9624,22.0001,821900.0
2010-04-01 11:30:00,29.21,29.24,29.16,29.17,868300.0,22.0076,22.0302,21.97,21.9775,868300.0
2010-04-01 11:40:00,29.16,29.18,29.13,29.14,716900.0,21.97,21.985,21.9474,21.9549,716900.0
2010-04-01 11:50:00,29.13,29.14,29.09,29.09,812200.0,21.9474,21.9549,21.9172,21.9172,812200.0
2010-04-01 12:00:00,29.09,29.12,29.07,29.1,967600.0,21.9172,21.9398,21.9022,21.9248,967600.0
2010-04-01 12:10:00,29.11,29.27,29.02,29.02,1716100.0,21.9323,22.0528,21.8645,21.8645,1716100.0
2010-04-01 12:20:00,29.02,29.04,29.01,29.01,1214500.0,21.8645,21.8796,21.857,21.857,1214500.0
2010-04-01 12:30:00,29.01,29.02,28.96,28.96,2304700.0,21.857,21.8645,21.8193,21.8193,2304700.0
2010-04-01 12:40:00,28.96,28.97,28.82,28.86,2786100.0,21.8193,21.8268,21.7138,21.7439,2786100.0
2010-04-01 12:50:00,28.86,28.95,28.8,28.94,3003000.0,21.7439,21.8117,21.6987,21.8042,3003000.0
2010-04-01 13:00:00,28.94,28.97,28.91,28.92,1848000.0,21.8042,21.8268,21.7816,21.7891,1848000.0
2010-04-01 13:10:00,28.92,28.94,28.86,28.86,1018600.0,21.7891,21.8042,21.7439,21.7439,1018600.0
2010-04-01 13:20:00,28.86,28.95,28.84,28.94,1289300.0,21.7439,21.8117,21.7289,21.8042,1289300.0
2010-04-01 13:30:00,28.95,29.0,28.93,28.96,1273000.0,21.8117,21.8494,21.7967,21.8193,1273000.0
2010-04-01 13:40:00,28.95,28.97,28.8,28.8,1673500.0,21.8117,21.8268,21.6987,21.6987,1673500.0
2010-04-01 13:50:00,28.81,28.83,28.68,28.72,3061900.0,21.7063,21.7213,21.6083,21.6385,3061900.0
2010-04-01 14:00:00,28.72,28.74,28.62,28.66,2865500.0,21.6385,21.6535,21.5631,21.5933,2865500.0
2010-04-01 14:10:00,28.67,28.76,28.67,28.76,1256600.0,21.6008,21.6686,21.6008,21.6686,1256600.0
2010-04-01 14:20:00,28.76,28.76,28.69,28.74,1391500.0,21.6686,21.6686,21.6159,21.6535,1391500.0
2010-04-01 14:30:00,28.74,28.78,28.67,28.7,1677900.0,21.6535,21.6837,21.6008,21.6234,1677900.0
2010-04-01 14:40:00,28.7,28.83,28.68,28.83,1418100.0,21.6234,21.7213,21.6083,21.7213,1418100.0
2010-04-01 14:50:00,28.83,28.87,28.81,28.86,1471200.0,21.7213,21.7515,21.7063,21.7439,1471200.0
2010-04-01 15:00:00,28.86,28.94,28.84,28.94,2339100.0,21.7439,21.8042,21.7289,21.8042,2339100.0
2010-04-01 15:10:00,28.92,29.01,28.92,28.98,1753600.0,21.7891,21.857,21.7891,21.8343,1753600.0
2010-04-01 15:20:00,28.98,29.04,28.95,28.95,2112800.0,21.8343,21.8796,21.8117,21.8117,2112800.0
2010-04-01 15:30:00,28.95,29.07,28.95,29.04,1946600.0,21.8117,21.9022,21.8117,21.8796,1946600.0
2010-04-01 15:40:00,29.05,29.08,29.03,29.06,2278700.0,21.8871,21.9097,21.872,21.8946,2278700.0
2010-04-01 15:50:00,29.05,29.16,29.05,29.13,4680300.0,21.8871,21.97,21.8871,21.9474,4680300.0
2010-04-05 09:30:00,29.15,29.19,29.03,29.14,2067600.0,21.9624,21.9926,21.872,21.9549,2067600.0
2010-04-05 09:40:00,29.14,29.26,29.12,29.24,1458500.0,21.9549,22.0453,21.9398,22.0302,1458500.0
2010-04-05 09:50:00,29.25,29.35,29.2,29.23,2237900.0,22.0378,22.1131,22.0001,22.0227,2237900.0
2010-04-05 10:00:00,29.23,29.28,29.2,29.28,1346400.0,22.0227,22.0604,22.0001,22.0604,1346400.0
2010-04-05 10:10:00,29.28,29.32,29.26,29.28,835000.0,22.0604,22.0905,22.0453,22.0604,835000.0
2010-04-05 10:20:00,29.29,29.32,29.25,29.29,706900.0,22.0679,22.0905,22.0378,22.0679,706900.0
2010-04-05 10:30:00,29.28,29.34,29.28,29.32,684000.0,22.0604,22.1056,22.0604,22.0905,684000.0
2010-04-05 10:40:00,29.32,29.38,29.32,29.38,705600.0,22.0905,22.1357,22.0905,22.1357,705600.0
2010-04-05 10:50:00,29.38,29.42,29.34,29.34,1230500.0,22.1357,22.1659,22.1056,22.1056,1230500.0
2010-04-05 11:00:00,29.34,29.35,29.28,29.3,834800.0,22.1056,22.1131,22.0604,22.0754,834800.0
2010-04-05 11:10:00,29.29,29.33,29.28,29.33,341500.0,22.0679,22.098,22.0604,22.098,341500.0
2010-04-05 11:20:00,29.33,29.38,29.31,29.31,955100.0,22.098,22.1357,22.083,22.083,955100.0
2010-04-05 11:30:00,29.31,29.32,29.28,29.31,519900.0,22.083,22.0905,22.0604,22.083,519900.0
2010-04-05 11:40:00,29.31,29.32,29.3,29.32,383600.0,22.083,22.0905,22.0754,22.0905,383600.0
2010-04-05 11:50:00,29.32,29.35,29.31,29.34,437400.0,22.0905,22.1131,22.083,22.1056,437400.0
2010-04-05 12:00:00,29.34,29.36,29.31,29.36,373600.0,22.1056,22.1207,22.083,22.1207,373600.0
2010-04-05 12:10:00,29.35,29.37,29.31,29.33,314900.0,22.1131,22.1282,22.083,22.098,314900.0
2010-04-05 12:20:00,29.32,29.36,29.32,29.34,233400.0,22.0905,22.1207,22.0905,22.1056,233400.0
2010-04-05 12:30:00,29.35,29.36,29.31,29.32,384800.0,22.1131,22.1207,22.083,22.0905,384800.0
2010-04-05 12:40:00,29.33,29.33,29.3,29.32,292700.0,22.098,22.098,22.0754,22.0905,292700.0
2010-04-05 12:50:00,29.32,29.34,29.26,29.29,685800.0,22.0905,22.1056,22.0453,22.0679,685800.0
2010-04-05 13:00:00,29.29,29.32,29.25,29.27,376800.0,22.0679,22.0905,22.0378,22.0528,376800.0
2010-04-05 13:10:00,29.26,29.27,29.24,29.25,364400.0,22.0453,22.0528,22.0302,22.0378,364400.0
2010-04-05 13:20:00,29.26,29.26,29.19,29.21,1202800.0,22.0453,22.0453,21.9926,22.0076,1202800.0
2010-04-05 13:30:00,29.21,29.23,29.17,29.18,804700.0,22.0076,22.0227,21.9775,21.985,804700.0
2010-04-05 13:40:00,29.17,29.21,29.17,29.18,481000.0,21.9775,22.0076,21.9775,21.985,481000.0
2010-04-05 13:50:00,29.18,29.27,29.18,29.25,506000.0,21.985,22.0528,21.985,22.0378,506000.0
2010-04-05 14:00:00,29.25,29.27,29.23,29.27,387100.0,22.0378,22.0528,22.0227,22.0528,387100.0
2010-04-05 14:10:00,29.27,29.29,29.24,29.28,408600.0,22.0528,22.0679,22.0302,22.0604,408600.0
2010-04-05 14:20:00,29.28,29.3,29.25,29.27,500600.0,22.0604,22.0754,22.0378,22.0528,500600.0
2010-04-05 14:30:00,29.27,29.31,29.26,29.29,583500.0,22.0528,22.083,22.0453,22.0679,583500.0
2010-04-05 14:40:00,29.29,29.34,29.28,29.29,481000.0,22.0679,22.1056,22.0604,22.0679,481000.0
2010-04-05 14:50:00,29.29,29.32,29.27,29.3,871600.0,22.0679,22.0905,22.0528,22.0754,871600.0
2010-04-05 15:00:00,29.31,29.31,29.28,29.3,688500.0,22.083,22.083,22.0604,22.0754,688500.0
2010-04-05 15:10:00,29.29,29.32,29.29,29.32,454500.0,22.0679,22.0905,22.0679,22.0905,454500.0
2010-04-05 15:20:00,29.31,29.32,29.29,29.3,844400.0,22.083,22.0905,22.0679,22.0754,844400.0
2010-04-05 15:30:00,29.3,29.32,29.23,29.23,2512300.0,22.0754,22.0905,22.0227,22.0227,2512300.0
2010-04-05 15:40:00,29.23,29.28,29.23,29.27,1051200.0,22.0227,22.0604,22.0227,22.0528,1051200.0
2010-04-05 15:50:00,29.27,29.29,29.26,29.28,1961100.0,22.0528,22.0679,22.0453,22.0604,1961100.0
2010-04-06 09:30:00,29.11,29.19,29.06,29.18,2058300.0,21.9323,21.9926,21.8946,21.985,2058300.0
2010-04-06 09:40:00,29.18,29.18,29.08,29.11,1319600.0,21.985,21.985,21.9097,21.9323,1319600.0
2010-04-06 09:50:00,29.11,29.14,29.06,29.13,1147800.0,21.9323,21.9549,21.8946,21.9474,1147800.0
2010-04-06 10:00:00,29.13,29.13,29.02,29.03,1447600.0,21.9474,21.9474,21.8645,21.872,1447600.0
2010-04-06 10:10:00,29.03,29.08,28.98,29.04,2086000.0,21.872,21.9097,21.8343,21.8796,2086000.0
2010-04-06 10:20:00,29.05,29.08,29.01,29.08,695100.0,21.8871,21.9097,21.857,21.9097,695100.0
2010-04-06 10:30:00,29.08,29.09,29.05,29.06,1155300.0,21.9097,21.9172,21.8871,21.8946,1155300.0
2010-04-06 10:40:00,29.05,29.12,29.05,29.11,1335900.0,21.8871,21.9398,21.8871,21.9323,1335900.0
2010-04-06 10:50:00,29.11,29.16,29.1,29.14,1387800.0,21.9323,21.97,21.9248,21.9549,1387800.0
2010-04-06 11:00:00,29.14,29.16,29.09,29.14,1188400.0,21.9549,21.97,21.9172,21.9549,1188400.0
2010-04-06 11:10:00,29.15,29.22,29.13,29.21,1383100.0,21.9624,22.0152,21.9474,22.0076,1383100.0
2010-04-06 11:20:00,29.22,29.3,29.2,29.26,1069600.0,22.0152,22.0754,22.0001,22.0453,1069600.0
2010-04-06 11:30:00,29.27,29.35,29.26,29.29,1383700.0,22.0528,22.1131,22.0453,22.0679,1383700.0
2010-04-06 11:40:00,29.29,29.33,29.27,29.29,740900.0,22.0679,22.098,22.0528,22.0679,740900.0
2010-04-06 11:50:00,29.3,29.36,29.28,29.35,748300.0,22.0754,22.1207,22.0604,22.1131,748300.0
2010-04-06 12:00:00,29.36,29.38,29.33,29.36,620800.0,22.1207,22.1357,22.098,22.1207,620800.0
2010-04-06 12:10:00,29.37,29.4,29.32,29.38,1074700.0,22.1282,22.1508,22.0905,22.1357,1074700.0
2010-04-06 12:20:00,29.39,29.39,29.34,29.35,563500.0,22.1433,22.1433,22.1056,22.1131,563500.0
2010-04-06 12:30:00,29.35,29.35,29.26,29.28,1605200.0,22.1131,22.1131,22.0453,22.0604,1605200.0
2010-04-06 12:40:00,29.28,29.32,29.27,29.31,941900.0,22.0604,22.0905,22.0528,22.083,941900.0
2010-04-06 12:50:00,29.31,29.34,29.29,29.34,648700.0,22.083,22.1056,22.0679,22.1056,648700.0
2010-04-06 13:00:00,29.33,29.38,29.33,29.37,608100.0,22.098,22.1357,22.098,22.1282,608100.0
2010-04-06 13:10:00,29.38,29.41,29.35,29.38,703800.0,22.1357,22.1583,22.1131,22.1357,703800.0
2010-04-06 13:20:00,29.38,29.39,29.36,29.36,445900.0,22.1357,22.1433,22.1207,22.1207,445900.0
2010-04-06 13:30:00,29.37,29.41,29.36,29.36,740700.0,22.1282,22.1583,22.1207,22.1207,740700.0
2010-04-06 13:40:00,29.36,29.39,29.35,29.36,702200.0,22.1207,22.1433,22.1131,22.1207,702200.0
2010-04-06 13:50:00,29.37,29.4,29.36,29.38,670800.0,22.1282,22.1508,22.1207,22.1357,670800.0
2010-04-06 14:00:00,29.37,29.43,29.36,29.38,824300.0,22.1282,22.1734,22.1207,22.1357,824300.0
2010-04-06 14:10:00,29.39,29.5,29.38,29.49,1547000.0,22.1433,22.2261,22.1357,22.2186,1547000.0
2010-04-06 14:20:00,29.49,29.52,29.48,29.52,1047700.0,22.2186,22.2412,22.2111,22.2412,1047700.0
2010-04-06 14:30:00,29.52,29.58,29.5,29.52,1689500.0,22.2412,22.2864,22.2261,22.2412,1689500.0
2010-04-06 14:40:00,29.52,29.53,29.44,29.44,1143100.0,22.2412,22.2487,22.1809,22.1809,1143100.0
2010-04-06 14:50:00,29.44,29.48,29.43,29.45,770900.0,22.1809,22.2111,22.1734,22.1885,770900.0
2010-04-06 15:00:00,29.45,29.49,29.43,29.46,945200.0,22.1885,22.2186,22.1734,22.196,945200.0
2010-04-06 15:10:00,29.47,29.48,29.43,29.43,600900.0,22.2035,22.2111,22.1734,22.1734,600900.0
2010-04-06 15:20:00,29.44,29.44,29.37,29.39,969000.0,22.1809,22.1809,22.1282,22.1433,969000.0
2010-04-06 15:30:00,29.39,29.44,29.38,29.41,1452200.0,22.1433,22.1809,22.1357,22.1583,1452200.0
2010-04-06 15:40:00,29.41,29.43,29.36,29.38,1490300.0,22.1583,22.1734,22.1207,22.1357,1490300.0
2010-04-06 15:50:00,29.37,29.38,29.32,29.33,2494900.0,22.1282,22.1357,22.0905,22.098,2494900.0
2010-04-07 09:30:00,29.19,29.23,29.14,29.19,3290900.0,21.9926,22.0227,21.9549,21.9926,3290900.0
2010-04-07 09:40:00,29.19,29.3,29.19,29.21,2227900.0,21.9926,22.0754,21.9926,22.0076,2227900.0
2010-04-07 09:50:00,29.21,29.27,29.2,29.23,2527900.0,22.0076,22.0528,22.0001,22.0227,2527900.0
2010-04-07 10:00:00,29.23,29.43,29.23,29.41,2214000.0,22.0227,22.1734,22.0227,22.1583,2214000.0
2010-04-07 10:10:00,29.41,29.48,29.39,29.47,2202100.0,22.1583,22.2111,22.1433,22.2035,2202100.0
2010-04-07 10:20:00,29.47,29.56,29.42,29.43,2264400.0,22.2035,22.2713,22.1659,22.1734,2264400.0
2010-04-07 10:30:00,29.43,29.46,29.36,29.42,2169700.0,22.1734,22.196,22.1207,22.1659,2169700.0
2010-04-07 10:40:00,29.43,29.45,29.35,29.37,2056800.0,22.1734,22.1885,22.1131,22.1282,2056800.0
2010-04-07 10:50:00,29.36,29.46,29.36,29.46,983200.0,22.1207,22.196,22.1207,22.196,983200.0
2010-04-07 11:00:00,29.47,29.47,29.37,29.46,1165100.0,22.2035,22.2035,22.1282,22.196,1165100.0
2010-04-07 11:10:00,29.46,29.49,29.45,29.48,520300.0,22.196,22.2186,22.1885,22.2111,520300.0
2010-04-07 11:20:00,29.48,29.48,29.42,29.45,954000.0,22.2111,22.2111,22.1659,22.1885,954000.0
2010-04-07 11:30:00,29.46,29.48,29.39,29.46,1078600.0,22.196,22.2111,22.1433,22.196,1078600.0
2010-04-07 11:40:00,29.46,29.46,29.42,29.45,723600.0,22.196,22.196,22.1659,22.1885,723600.0
2010-04-07 11:50:00,29.45,29.48,29.45,29.45,649400.0,22.1885,22.2111,22.1885,22.1885,649400.0
2010-04-07 12:00:00,29.45,29.47,29.24,29.42,1238800.0,22.1885,22.2035,22.0302,22.1659,1238800.0
2010-04-07 12:10:00,29.42,29.43,29.41,29.42,1237200.0,22.1659,22.1734,22.1583,22.1659,1237200.0
2010-04-07 12:20:00,29.43,29.47,29.38,29.4,1278700.0,22.1734,22.2035,22.1357,22.1508,1278700.0
2010-04-07 12:30:00,29.4,29.41,29.35,29.35,1219800.0,22.1508,22.1583,22.1131,22.1131,1219800.0
2010-04-07 12:40:00,29.35,29.38,29.34,29.36,601600.0,22.1131,22.1357,22.1056,22.1207,601600.0
2010-04-07 12:50:00,29.37,29.41,29.35,29.41,883200.0,22.1282,22.1583,22.1131,22.1583,883200.0
2010-04-07 13:00:00,29.41,29.47,29.4,29.47,722900.0,22.1583,22.2035,22.1508,22.2035,722900.0
2010-04-07 13:10:00,29.47,29.47,29.38,29.41,1090200.0,22.2035,22.2035,22.1357,22.1583,1090200.0
2010-04-07 13:20:00,29.4,29.45,29.37,29.42,1271800.0,22.1508,22.1885,22.1282,22.1659,1271800.0
2010-04-07 13:30:00,29.41,29.43,29.4,29.41,352700.0,22.1583,22.1734,22.1508,22.1583,352700.0
2010-04-07 13:40:00,29.41,29.41,29.32,29.33,885700.0,22.1583,22.1583,22.0905,22.098,885700.0
2010-04-07 13:50:00,29.33,29.39,29.33,29.37,831300.0,22.098,22.1433,22.098,22.1282,831300.0
2010-04-07 14:00:00,29.37,29.38,29.35,29.37,537800.0,22.1282,22.1357,22.1131,22.1282,537800.0
2010-04-07 14:10:00,29.37,29.39,29.35,29.35,622400.0,22.1282,22.1433,22.1131,22.1131,622400.0
2010-04-07 14:20:00,29.35,29.36,29.24,29.31,1251000.0,22.1131,22.1207,22.0302,22.083,1251000.0
2010-04-07 14:30:00,29.3,29.35,29.27,29.34,1267100.0,22.0754,22.1131,22.0528,22.1056,1267100.0
2010-04-07 14:40:00,29.34,29.37,29.3,29.32,727100.0,22.1056,22.1282,22.0754,22.0905,727100.0
2010-04-07 14:50:00,29.32,29.38,29.31,29.34,1016900.0,22.0905,22.1357,22.083,22.1056,1016900.0
2010-04-07 15:00:00,29.34,29.34,29.22,29.25,2769600.0,22.1056,22.1056,22.0152,22.0378,2769600.0
2010-04-07 15:10:00,29.25,29.25,29.19,29.23,2427100.0,22.0378,22.0378,21.9926,22.0227,2427100.0
2010-04-07 15:20:00,29.23,29.31,29.23,29.25,1144900.0,22.0227,22.083,22.0227,22.0378,1144900.0
2010-04-07 15:30:00,29.25,29.35,29.23,29.31,2353100.0,22.0378,22.1131,22.0227,22.083,2353100.0
2010-04-07 15:40:00,29.32,29.33,29.26,29.28,741200.0,22.0905,22.098,22.0453,22.0604,741200.0
2010-04-07 15:50:00,29.29,29.36,29.28,29.36,2351400.0,22.0679,22.1207,22.0604,22.1207,2351400.0
2010-04-08 09:30:00,29.32,29.49,29.3,29.45,2515600.0,22.0905,22.2186,22.0754,22.1885,2515600.0
2010-04-08 09:40:00,29.45,29.49,29.38,29.48,1617200.0,22.1885,22.2186,22.1357,22.2111,1617200.0
2010-04-08 09:50:00,29.48,29.55,29.44,29.49,2133700.0,22.2111,22.2638,22.1809,22.2186,2133700.0
2010-04-08 10:00:00,29.5,29.56,29.47,29.48,1779000.0,22.2261,22.2713,22.2035,22.2111,1779000.0
2010-04-08 10:10:00,29.48,29.57,29.47,29.55,1057500.0,22.2111,22.2789,22.2035,22.2638,1057500.0
2010-04-08 10:20:00,29.56,29.65,29.52,29.61,2410700.0,22.2713,22.3391,22.2412,22.309,2410700.0
2010-04-08 10:30:00,29.61,29.69,29.61,29.65,1996200.0,22.309,22.3693,22.309,22.3391,1996200.0
2010-04-08 10:40:00,29.64,29.66,29.61,29.62,1439900.0,22.3316,22.3467,22.309,22.3165,1439900.0
2010-04-08 10:50:00,29.62,29.66,29.55,29.56,1305600.0,22.3165,22.3467,22.2638,22.2713,1305600.0
2010-04-08 11:00:00,29.55,29.64,29.55,29.63,1562800.0,22.2638,22.3316,22.2638,22.3241,1562800.0
2010-04-08 11:10:00,29.63,29.65,29.57,29.63,1343200.0,22.3241,22.3391,22.2789,22.3241,1343200.0
2010-04-08 11:20:00,29.64,29.65,29.58,29.63,1309400.0,22.3316,22.3391,22.2864,22.3241,1309400.0
2010-04-08 11:30:00,29.63,29.68,29.63,29.65,768900.0,22.3241,22.3617,22.3241,22.3391,768900.0
2010-04-08 11:40:00,29.65,29.75,29.65,29.74,1937400.0,22.3391,22.4145,22.3391,22.407,1937400.0
2010-04-08 11:50:00,29.74,29.87,29.73,29.83,3862000.0,22.407,22.5049,22.3994,22.4748,3862000.0
2010-04-08 12:00:00,29.84,29.84,29.74,29.76,1767300.0,22.4823,22.4823,22.407,22.422,1767300.0
2010-04-08 12:10:00,29.76,29.82,29.74,29.82,1378400.0,22.422,22.4672,22.407,22.4672,1378400.0
2010-04-08 12:20:00,29.81,29.9,29.81,29.88,1293800.0,22.4597,22.5275,22.4597,22.5124,1293800.0
2010-04-08 12:30:00,29.87,29.91,29.83,29.85,1511900.0,22.5049,22.535,22.4748,22.4898,1511900.0
2010-04-08 12:40:00,29.86,29.88,29.84,29.86,435600.0,22.4974,22.5124,22.4823,22.4974,435600.0
2010-04-08 12:50:00,29.85,29.94,29.85,29.92,1009800.0,22.4898,22.5576,22.4898,22.5426,1009800.0
2010-04-08 13:00:00,29.94,29.97,29.9,29.91,1249000.0,22.5576,22.5802,22.5275,22.535,1249000.0
2010-04-08 13:10:00,29.91,29.91,29.84,29.84,1033700.0,22.535,22.535,22.4823,22.4823,1033700.0
2010-04-08 13:20:00,29.84,29.88,29.83,29.83,718900.0,22.4823,22.5124,22.4748,22.4748,718900.0
2010-04-08 13:30:00,29.83,29.89,29.83,29.86,845100.0,22.4748,22.52,22.4748,22.4974,845100.0
2010-04-08 13:40:00,29.86,29.88,29.85,29.85,803500.0,22.4974,22.5124,22.4898,22.4898,803500.0
2010-04-08 13:50:00,29.86,29.86,29.82,29.85,1680900.0,22.4974,22.4974,22.4672,22.4898,1680900.0
2010-04-08 14:00:00,29.85,29.86,29.83,29.85,1043300.0,22.4898,22.4974,22.4748,22.4898,1043300.0
2010-04-08 14:10:00,29.85,29.88,29.83,29.87,802900.0,22.4898,22.5124,22.4748,22.5049,802900.0
2010-04-08 14:20:00,29.88,29.89,29.86,29.88,462300.0,22.5124,22.52,22.4974,22.5124,462300.0
2010-04-08 14:30:00,29.88,29.9,29.87,29.87,749600.0,22.5124,22.5275,22.5049,22.5049,749600.0
2010-04-08 14:40:00,29.87,29.93,29.87,29.92,1001100.0,22.5049,22.5501,22.5049,22.5426,1001100.0
2010-04-08 14:50:00,29.92,29.94,29.9,29.93,999200.0,22.5426,22.5576,22.5275,22.5501,999200.0
2010-04-08 15:00:00,29.93,29.96,29.9,29.94,1265900.0,22.5501,22.5727,22.5275,22.5576,1265900.0
2010-04-08 15:10:00,29.93,29.94,29.9,29.93,1396200.0,22.5501,22.5576,22.5275,22.5501,1396200.0
2010-04-08 15:20:00,29.93,29.98,29.93,29.94,1349800.0,22.5501,22.5878,22.5501,22.5576,1349800.0
2010-04-08 15:30:00,29.93,29.97,29.92,29.94,1221200.0,22.5501,22.5802,22.5426,22.5576,1221200.0
2010-04-08 15:40:00,29.94,29.95,29.92,29.94,1507200.0,22.5576,22.5652,22.5426,22.5576,1507200.0
2010-04-08 15:50:00,29.95,29.95,29.87,29.9,5962900.0,22.5652,22.5652,22.5049,22.5275,5962900.0
2010-04-09 09:30:00,29.95,29.99,29.9,29.96,2769000.0,22.5652,22.5953,22.5275,22.5727,2769000.0
2010-04-09 09:40:00,29.96,29.98,29.93,29.95,1345200.0,22.5727,22.5878,22.5501,22.5652,1345200.0
2010-04-09 09:50:00,29.95,29.99,29.95,29.98,1432300.0,22.5652,22.5953,22.5652,22.5878,1432300.0
2010-04-09 10:00:00,29.97,30.0,29.97,29.99,1888700.0,22.5802,22.6028,22.5802,22.5953,1888700.0
2010-04-09 10:10:00,29.98,29.99,29.92,29.96,1417700.0,22.5878,22.5953,22.5426,22.5727,1417700.0
2010-04-09 10:20:00,29.96,29.99,29.93,29.94,1784900.0,22.5727,22.5953,22.5501,22.5576,1784900.0
2010-04-09 10:30:00,29.94,29.97,29.91,29.97,1716500.0,22.5576,22.5802,22.535,22.5802,1716500.0
2010-04-09 10:40:00,29.97,29.98,29.95,29.95,782100.0,22.5802,22.5878,22.5652,22.5652,782100.0
2010-04-09 10:50:00,29.95,29.98,29.93,29.95,1161500.0,22.5652,22.5878,22.5501,22.5652,1161500.0
2010-04-09 11:00:00,29.95,29.97,29.94,29.95,657900.0,22.5652,22.5802,22.5576,22.5652,657900.0
2010-04-09 11:10:00,29.95,29.99,29.95,29.98,755500.0,22.5652,22.5953,22.5652,22.5878,755500.0
2010-04-09 11:20:00,29.98,30.0,29.97,29.98,1016700.0,22.5878,22.6028,22.5802,22.5878,1016700.0
2010-04-09 11:30:00,29.98,30.0,29.97,30.0,653700.0,22.5878,22.6028,22.5802,22.6028,653700.0
2010-04-09 11:40:00,30.0,30.1,29.99,30.04,2006200.0,22.6028,22.6782,22.5953,22.633,2006200.0
2010-04-09 11:50:00,30.04,30.09,30.03,30.06,1014400.0,22.633,22.6707,22.6254,22.6481,1014400.0
2010-04-09 12:00:00,30.06,30.07,30.02,30.06,588900.0,22.6481,22.6556,22.6179,22.6481,588900.0
2010-04-09 12:10:00,30.07,30.1,30.04,30.1,819400.0,22.6556,22.6782,22.633,22.6782,819400.0
2010-04-09 12:20:00,30.09,30.17,30.09,30.15,1637600.0,22.6707,22.7309,22.6707,22.7159,1637600.0
2010-04-09 12:30:00,30.16,30.17,30.11,30.17,888300.0,22.7234,22.7309,22.6857,22.7309,888300.0
2010-04-09 12:40:00,30.17,30.17,30.13,30.14,1084500.0,22.7309,22.7309,22.7008,22.7083,1084500.0
2010-04-09 12:50:00,30.15,30.15,30.08,30.09,1478400.0,22.7159,22.7159,22.6631,22.6707,1478400.0
2010-04-09 13:00:00,30.1,30.14,30.09,30.1,981000.0,22.6782,22.7083,22.6707,22.6782,981000.0
2010-04-09 13:10:00,30.11,30.17,30.1,30.17,710700.0,22.6857,22.7309,22.6782,22.7309,710700.0
2010-04-09 13:20:00,30.17,30.21,30.16,30.18,937800.0,22.7309,22.7611,22.7234,22.7385,937800.0
2010-04-09 13:30:00,30.18,30.22,30.15,30.22,815900.0,22.7385,22.7686,22.7159,22.7686,815900.0
2010-04-09 13:40:00,30.22,30.28,30.22,30.26,1123700.0,22.7686,22.8138,22.7686,22.7987,1123700.0
2010-04-09 13:50:00,30.26,30.28,30.25,30.26,1147700.0,22.7987,22.8138,22.7912,22.7987,1147700.0
2010-04-09 14:00:00,30.25,30.27,30.23,30.24,1059900.0,22.7912,22.8063,22.7761,22.7837,1059900.0
2010-04-09 14:10:00,30.24,30.27,30.23,30.23,541100.0,22.7837,22.8063,22.7761,22.7761,541100.0
2010-04-09 14:20:00,30.23,30.3,30.23,30.27,1256400.0,22.7761,22.8289,22.7761,22.8063,1256400.0
2010-04-09 14:30:00,30.27,30.28,30.25,30.27,643900.0,22.8063,22.8138,22.7912,22.8063,643900.0
2010-04-09 14:40:00,30.28,30.29,30.16,30.29,739300.0,22.8138,22.8213,22.7234,22.8213,739300.0
2010-04-09 14:50:00,30.28,30.29,30.25,30.27,823100.0,22.8138,22.8213,22.7912,22.8063,823100.0
2010-04-09 15:00:00,30.27,30.3,30.25,30.26,1879000.0,22.8063,22.8289,22.7912,22.7987,1879000.0
2010-04-09 15:10:00,30.25,30.26,30.24,30.25,704500.0,22.7912,22.7987,22.7837,22.7912,704500.0
2010-04-09 15:20:00,30.25,30.3,30.23,30.3,1756200.0,22.7912,22.8289,22.7761,22.8289,1756200.0
2010-04-09 15:30:00,30.3,30.3,30.28,30.3,1037200.0,22.8289,22.8289,22.8138,22.8289,1037200.0
2010-04-09 15:40:00,30.3,30.33,30.28,30.32,2088100.0,22.8289,22.8515,22.8138,22.8439,2088100.0
2010-04-09 15:50:00,30.32,30.41,30.3,30.33,5365500.0,22.8439,22.9118,22.8289,22.8515,5365500.0
2010-04-12 09:30:00,30.28,30.4,30.2,30.37,2523600.0,22.8138,22.9042,22.7535,22.8816,2523600.0
2010-04-12 09:40:00,30.37,30.42,30.32,30.33,958100.0,22.8816,22.9193,22.8439,22.8515,958100.0
2010-04-12 09:50:00,30.33,30.36,30.27,30.31,1184000.0,22.8515,22.8741,22.8063,22.8364,1184000.0
2010-04-12 10:00:00,30.31,30.44,30.27,30.42,1422400.0,22.8364,22.9344,22.8063,22.9193,1422400.0
2010-04-12 10:10:00,30.42,30.47,30.42,30.43,967400.0,22.9193,22.957,22.9193,22.9268,967400.0
2010-04-12 10:20:00,30.43,30.49,30.43,30.45,1694800.0,22.9268,22.972,22.9268,22.9419,1694800.0
2010-04-12 10:30:00,30.44,30.45,30.31,30.31,1204300.0,22.9344,22.9419,22.8364,22.8364,1204300.0
2010-04-12 10:40:00,30.32,30.38,30.31,30.36,1073500.0,22.8439,22.8891,22.8364,22.8741,1073500.0
2010-04-12 10:50:00,30.36,30.36,30.31,30.32,685100.0,22.8741,22.8741,22.8364,22.8439,685100.0
2010-04-12 11:00:00,30.32,30.33,30.3,30.31,653800.0,22.8439,22.8515,22.8289,22.8364,653800.0
2010-04-12 11:10:00,30.31,30.33,30.27,30.3,989100.0,22.8364,22.8515,22.8063,22.8289,989100.0
2010-04-12 11:20:00,30.31,30.34,30.29,30.31,622800.0,22.8364,22.859,22.8213,22.8364,622800.0
2010-04-12 11:30:00,30.31,30.36,30.3,30.35,569500.0,22.8364,22.8741,22.8289,22.8665,569500.0
2010-04-12 11:40:00,30.36,30.36,30.32,30.34,430100.0,22.8741,22.8741,22.8439,22.859,430100.0
2010-04-12 11:50:00,30.34,30.4,30.34,30.39,505900.0,22.859,22.9042,22.859,22.8967,505900.0
2010-04-12 12:00:00,30.4,30.42,30.38,30.39,415400.0,22.9042,22.9193,22.8891,22.8967,415400.0
2010-04-12 12:10:00,30.39,30.4,30.36,30.38,421000.0,22.8967,22.9042,22.8741,22.8891,421000.0
2010-04-12 12:20:00,30.38,30.4,30.33,30.39,502700.0,22.8891,22.9042,22.8515,22.8967,502700.0
2010-04-12 12:30:00,30.39,30.4,30.38,30.38,207100.0,22.8967,22.9042,22.8891,22.8891,207100.0
2010-04-12 12:40:00,30.38,30.4,30.32,30.33,656300.0,22.8891,22.9042,22.8439,22.8515,656300.0
2010-04-12 12:50:00,30.34,30.4,30.32,30.36,663700.0,22.859,22.9042,22.8439,22.8741,663700.0
2010-04-12 13:00:00,30.36,30.4,30.35,30.36,1167100.0,22.8741,22.9042,22.8665,22.8741,1167100.0
2010-04-12 13:10:00,30.36,30.4,30.36,30.38,473400.0,22.8741,22.9042,22.8741,22.8891,473400.0
2010-04-12 13:20:00,30.38,30.39,30.32,30.33,1055700.0,22.8891,22.8967,22.8439,22.8515,1055700.0
2010-04-12 13:30:00,30.33,30.37,30.32,30.35,606800.0,22.8515,22.8816,22.8439,22.8665,606800.0
2010-04-12 13:40:00,30.35,30.38,30.33,30.36,581500.0,22.8665,22.8891,22.8515,22.8741,581500.0
2010-04-12 13:50:00,30.36,30.39,30.31,30.32,750700.0,22.8741,22.8967,22.8364,22.8439,750700.0
2010-04-12 14:00:00,30.32,30.36,30.32,30.33,561400.0,22.8439,22.8741,22.8439,22.8515,561400.0
2010-04-12 14:10:00,30.33,30.36,30.32,30.33,627900.0,22.8515,22.8741,22.8439,22.8515,627900.0
2010-04-12 14:20:00,30.34,30.37,30.33,30.36,526600.0,22.859,22.8816,22.8515,22.8741,526600.0
2010-04-12 14:30:00,30.36,30.38,30.35,30.37,536100.0,22.8741,22.8891,22.8665,22.8816,536100.0
2010-04-12 14:40:00,30.38,30.42,30.35,30.41,1069900.0,22.8891,22.9193,22.8665,22.9118,1069900.0
2010-04-12 14:50:00,30.4,30.44,30.4,30.44,443600.0,22.9042,22.9344,22.9042,22.9344,443600.0
2010-04-12 15:00:00,30.44,30.44,30.36,30.37,801900.0,22.9344,22.9344,22.8741,22.8816,801900.0
2010-04-12 15:10:00,30.38,30.38,30.32,30.35,738000.0,22.8891,22.8891,22.8439,22.8665,738000.0
2010-04-12 15:20:00,30.35,30.36,30.31,30.33,974700.0,22.8665,22.8741,22.8364,22.8515,974700.0
2010-04-12 15:30:00,30.33,30.37,30.32,30.35,1169600.0,22.8515,22.8816,22.8439,22.8665,1169600.0
2010-04-12 15:40:00,30.34,30.35,30.31,30.35,967600.0,22.859,22.8665,22.8364,22.8665,967600.0
2010-04-12 15:50:00,30.34,30.38,30.31,30.32,2690300.0,22.859,22.8891,22.8364,22.8439,2690300.0
2010-04-13 09:30:00,30.15,30.31,30.13,30.3,1902800.0,22.7159,22.8364,22.7008,22.8289,1902800.0
2010-04-13 09:40:00,30.29,30.31,30.24,30.29,1400000.0,22.8213,22.8364,22.7837,22.8213,1400000.0
2010-04-13 09:50:00,30.29,30.34,30.26,30.27,1600400.0,22.8213,22.859,22.7987,22.8063,1600400.0
2010-04-13 10:00:00,30.26,30.28,30.21,30.25,1175200.0,22.7987,22.8138,22.7611,22.7912,1175200.0
2010-04-13 10:10:00,30.25,30.27,30.24,30.25,701300.0,22.7912,22.8063,22.7837,22.7912,701300.0
2010-04-13 10:20:00,30.26,30.3,30.25,30.27,1435500.0,22.7987,22.8289,22.7912,22.8063,1435500.0
2010-04-13 10:30:00,30.27,30.28,30.17,30.25,1445000.0,22.8063,22.8138,22.7309,22.7912,1445000.0
2010-04-13 10:40:00,30.25,30.36,30.24,30.34,1206000.0,22.7912,22.8741,22.7837,22.859,1206000.0
2010-04-13 10:50:00,30.34,30.35,30.3,30.32,733500.0,22.859,22.8665,22.8289,22.8439,733500.0
2010-04-13 11:00:00,30.32,30.33,30.29,30.29,540700.0,22.8439,22.8515,22.8213,22.8213,540700.0
2010-04-13 11:10:00,30.3,30.33,30.27,30.32,675800.0,22.8289,22.8515,22.8063,22.8439,675800.0
2010-04-13 11:20:00,30.33,30.35,30.3,30.32,725600.0,22.8515,22.8665,22.8289,22.8439,725600.0
2010-04-13 11:30:00,30.31,30.34,30.3,30.32,924700.0,22.8364,22.859,22.8289,22.8439,924700.0
2010-04-13 11:40:00,30.32,30.33,30.29,30.3,1432400.0,22.8439,22.8515,22.8213,22.8289,1432400.0
2010-04-13 11:50:00,30.31,30.31,30.28,30.3,1298900.0,22.8364,22.8364,22.8138,22.8289,1298900.0
2010-04-13 12:00:00,30.29,30.31,30.27,30.31,610600.0,22.8213,22.8364,22.8063,22.8364,610600.0
2010-04-13 12:10:00,30.31,30.35,30.3,30.35,544700.0,22.8364,22.8665,22.8289,22.8665,544700.0
2010-04-13 12:20:00,30.35,30.36,30.32,30.32,538700.0,22.8665,22.8741,22.8439,22.8439,538700.0
2010-04-13 12:30:00,30.32,30.34,30.3,30.3,281200.0,22.8439,22.859,22.8289,22.8289,281200.0
2010-04-13 12:40:00,30.31,30.31,30.28,30.28,386600.0,22.8364,22.8364,22.8138,22.8138,386600.0
2010-04-13 12:50:00,30.28,30.33,30.27,30.31,581500.0,22.8138,22.8515,22.8063,22.8364,581500.0
2010-04-13 13:00:00,30.32,30.35,30.31,30.33,379900.0,22.8439,22.8665,22.8364,22.8515,379900.0
2010-04-13 13:10:00,30.33,30.35,30.3,30.31,378800.0,22.8515,22.8665,22.8289,22.8364,378800.0
2010-04-13 13:20:00,30.3,30.34,30.3,30.3,929800.0,22.8289,22.859,22.8289,22.8289,929800.0
2010-04-13 13:30:00,30.3,30.39,30.3,30.38,525000.0,22.8289,22.8967,22.8289,22.8891,525000.0
2010-04-13 13:40:00,30.38,30.43,30.38,30.41,934600.0,22.8891,22.9268,22.8891,22.9118,934600.0
2010-04-13 13:50:00,30.41,30.45,30.41,30.42,541900.0,22.9118,22.9419,22.9118,22.9193,541900.0
2010-04-13 14:00:00,30.42,30.43,30.4,30.41,567200.0,22.9193,22.9268,22.9042,22.9118,567200.0
2010-04-13 14:10:00,30.4,30.41,30.4,30.41,214800.0,22.9042,22.9118,22.9042,22.9118,214800.0
2010-04-13 14:20:00,30.4,30.48,30.4,30.45,1061600.0,22.9042,22.9645,22.9042,22.9419,1061600.0
2010-04-13 14:30:00,30.45,30.48,30.44,30.44,487800.0,22.9419,22.9645,22.9344,22.9344,487800.0
2010-04-13 14:40:00,30.44,30.46,30.44,30.45,469300.0,22.9344,22.9494,22.9344,22.9419,469300.0
2010-04-13 14:50:00,30.46,30.49,30.45,30.49,1540800.0,22.9494,22.972,22.9419,22.972,1540800.0
2010-04-13 15:00:00,30.48,30.49,30.44,30.44,648800.0,22.9645,22.972,22.9344,22.9344,648800.0
2010-04-13 15:10:00,30.44,30.5,30.44,30.48,1423800.0,22.9344,22.9796,22.9344,22.9645,1423800.0
2010-04-13 15:20:00,30.48,30.5,30.46,30.49,1813100.0,22.9645,22.9796,22.9494,22.972,1813100.0
2010-04-13 15:30:00,30.49,30.5,30.47,30.49,742400.0,22.972,22.9796,22.957,22.972,742400.0
2010-04-13 15:40:00,30.49,30.5,30.47,30.48,1365400.0,22.972,22.9796,22.957,22.9645,1365400.0
2010-04-13 15:50:00,30.48,30.5,30.42,30.45,2642300.0,22.9645,22.9796,22.9193,22.9419,2642300.0
2010-04-14 09:30:00,30.81,30.97,30.66,30.96,8081200.0,23.2131,23.3337,23.1001,23.3261,8081200.0
2010-04-14 09:40:00,30.96,31.0,30.91,31.0,4277100.0,23.3261,23.3563,23.2885,23.3563,4277100.0
2010-04-14 09:50:00,30.99,31.0,30.97,30.99,2808900.0,23.3487,23.3563,23.3337,23.3487,2808900.0
2010-04-14 10:00:00,30.98,30.99,30.92,30.93,2385900.0,23.3412,23.3487,23.296,23.3035,2385900.0
2010-04-14 10:10:00,30.93,30.94,30.81,30.89,2429400.0,23.3035,23.3111,23.2131,23.2734,2429400.0
2010-04-14 10:20:00,30.89,30.89,30.77,30.77,2350400.0,23.2734,23.2734,23.183,23.183,2350400.0
2010-04-14 10:30:00,30.78,30.81,30.75,30.8,2292100.0,23.1905,23.2131,23.1679,23.2056,2292100.0
2010-04-14 10:40:00,30.8,30.81,30.75,30.75,1211100.0,23.2056,23.2131,23.1679,23.1679,1211100.0
2010-04-14 10:50:00,30.75,30.79,30.75,30.78,1358100.0,23.1679,23.1981,23.1679,23.1905,1358100.0
2010-04-14 11:00:00,30.78,30.8,30.73,30.75,1337200.0,23.1905,23.2056,23.1528,23.1679,1337200.0
2010-04-14 11:10:00,30.76,30.79,30.74,30.77,1010900.0,23.1755,23.1981,23.1604,23.183,1010900.0
2010-04-14 11:20:00,30.78,30.84,30.77,30.78,1312300.0,23.1905,23.2357,23.183,23.1905,1312300.0
2010-04-14 11:30:00,30.79,30.81,30.77,30.8,1100700.0,23.1981,23.2131,23.183,23.2056,1100700.0
2010-04-14 11:40:00,30.79,30.82,30.78,30.81,1191500.0,23.1981,23.2207,23.1905,23.2131,1191500.0
2010-04-14 11:50:00,30.81,30.89,30.79,30.89,1576600.0,23.2131,23.2734,23.1981,23.2734,1576600.0
2010-04-14 12:00:00,30.89,30.89,30.83,30.85,838500.0,23.2734,23.2734,23.2282,23.2433,838500.0
2010-04-14 12:10:00,30.85,30.87,30.82,30.83,709800.0,23.2433,23.2583,23.2207,23.2282,709800.0
2010-04-14 12:20:00,30.82,30.88,30.81,30.87,881700.0,23.2207,23.2659,23.2131,23.2583,881700.0
2010-04-14 12:30:00,30.88,30.9,30.84,30.84,930200.0,23.2659,23.2809,23.2357,23.2357,930200.0
2010-04-14 12:40:00,30.85,30.87,30.82,30.82,826400.0,23.2433,23.2583,23.2207,23.2207,826400.0
2010-04-14 12:50:00,30.82,30.84,30.8,30.81,562400.0,23.2207,23.2357,23.2056,23.2131,562400.0
2010-04-14 13:00:00,30.81,30.88,30.81,30.84,1008100.0,23.2131,23.2659,23.2131,23.2357,1008100.0
2010-04-14 13:10:00,30.84,30.85,30.82,30.83,514200.0,23.2357,23.2433,23.2207,23.2282,514200.0
2010-04-14 13:20:00,30.83,30.86,30.82,30.83,635700.0,23.2282,23.2508,23.2207,23.2282,635700.0
2010-04-14 13:30:00,30.83,30.86,30.8,30.81,981000.0,23.2282,23.2508,23.2056,23.2131,981000.0
2010-04-14 13:40:00,30.81,30.81,30.76,30.77,842100.0,23.2131,23.2131,23.1755,23.183,842100.0
2010-04-14 13:50:00,30.77,30.78,30.75,30.76,702800.0,23.183,23.1905,23.1679,23.1755,702800.0
2010-04-14 14:00:00,30.77,30.79,30.73,30.76,827800.0,23.183,23.1981,23.1528,23.1755,827800.0
2010-04-14 14:10:00,30.77,30.79,30.74,30.74,717100.0,23.183,23.1981,23.1604,23.1604,717100.0
2010-04-14 14:20:00,30.74,30.77,30.74,30.77,647600.0,23.1604,23.183,23.1604,23.183,647600.0
2010-04-14 14:30:00,30.77,30.78,30.72,30.75,804400.0,23.183,23.1905,23.1453,23.1679,804400.0
2010-04-14 14:40:00,30.75,30.81,30.74,30.78,1169900.0,23.1679,23.2131,23.1604,23.1905,1169900.0
2010-04-14 14:50:00,30.79,30.81,30.76,30.8,793400.0,23.1981,23.2131,23.1755,23.2056,793400.0
2010-04-14 15:00:00,30.8,30.81,30.74,30.75,869500.0,23.2056,23.2131,23.1604,23.1679,869500.0
2010-04-14 15:10:00,30.75,30.77,30.72,30.74,639600.0,23.1679,23.183,23.1453,23.1604,639600.0
2010-04-14 15:20:00,30.73,30.8,30.72,30.79,1239200.0,23.1528,23.2056,23.1453,23.1981,1239200.0
2010-04-14 15:30:00,30.78,30.85,30.77,30.84,1328500.0,23.1905,23.2433,23.183,23.2357,1328500.0
2010-04-14 15:40:00,30.85,30.86,30.77,30.85,1531800.0,23.2433,23.2508,23.183,23.2433,1531800.0
2010-04-14 15:50:00,30.85,30.87,30.81,30.83,3325800.0,23.2433,23.2583,23.2131,23.2282,3325800.0
2010-04-15 09:30:00,30.82,30.87,30.71,30.82,2291800.0,23.2207,23.2583,23.1378,23.2207,2291800.0
2010-04-15 09:40:00,30.82,30.86,30.78,30.8,1156100.0,23.2207,23.2508,23.1905,23.2056,1156100.0
2010-04-15 09:50:00,30.8,30.84,30.79,30.79,1881200.0,23.2056,23.2357,23.1981,23.1981,1881200.0
2010-04-15 10:00:00,30.8,30.82,30.76,30.79,1563600.0,23.2056,23.2207,23.1755,23.1981,1563600.0
2010-04-15 10:10:00,30.78,30.82,30.77,30.79,1632300.0,23.1905,23.2207,23.183,23.1981,1632300.0
2010-04-15 10:20:00,30.8,30.86,30.78,30.84,1409700.0,23.2056,23.2508,23.1905,23.2357,1409700.0
2010-04-15 10:30:00,30.84,30.89,30.84,30.85,940900.0,23.2357,23.2734,23.2357,23.2433,940900.0
2010-04-15 10:40:00,30.86,30.95,30.85,30.86,2038000.0,23.2508,23.3186,23.2433,23.2508,2038000.0
2010-04-15 10:50:00,30.87,30.9,30.8,30.83,1537200.0,23.2583,23.2809,23.2056,23.2282,1537200.0
2010-04-15 11:00:00,30.84,30.92,30.82,30.89,1257000.0,23.2357,23.296,23.2207,23.2734,1257000.0
2010-04-15 11:10:00,30.88,30.92,30.86,30.9,1542800.0,23.2659,23.296,23.2508,23.2809,1542800.0
2010-04-15 11:20:00,30.91,30.92,30.87,30.88,976100.0,23.2885,23.296,23.2583,23.2659,976100.0
2010-04-15 11:30:00,30.88,30.91,30.87,30.87,1597700.0,23.2659,23.2885,23.2583,23.2583,1597700.0
2010-04-15 11:40:00,30.87,30.88,30.82,30.83,1008900.0,23.2583,23.2659,23.2207,23.2282,1008900.0
2010-04-15 11:50:00,30.82,30.86,30.81,30.84,1389100.0,23.2207,23.2508,23.2131,23.2357,1389100.0
2010-04-15 12:00:00,30.84,30.88,30.83,30.85,1752300.0,23.2357,23.2659,23.2282,23.2433,1752300.0
2010-04-15 12:10:00,30.85,30.91,30.83,30.86,1290200.0,23.2433,23.2885,23.2282,23.2508,1290200.0
2010-04-15 12:20:00,30.87,30.87,30.84,30.86,497500.0,23.2583,23.2583,23.2357,23.2508,497500.0
2010-04-15 12:30:00,30.85,30.86,30.85,30.86,235700.0,23.2433,23.2508,23.2433,23.2508,235700.0
2010-04-15 12:40:00,30.85,30.86,30.84,30.85,734000.0,23.2433,23.2508,23.2357,23.2433,734000.0
2010-04-15 12:50:00,30.86,30.89,30.85,30.89,457600.0,23.2508,23.2734,23.2433,23.2734,457600.0
2010-04-15 13:00:00,30.89,30.9,30.85,30.86,467600.0,23.2734,23.2809,23.2433,23.2508,467600.0
2010-04-15 13:10:00,30.86,30.94,30.85,30.94,930100.0,23.2508,23.3111,23.2433,23.3111,930100.0
2010-04-15 13:20:00,30.94,30.95,30.92,30.95,528800.0,23.3111,23.3186,23.296,23.3186,528800.0
2010-04-15 13:30:00,30.95,30.95,30.9,30.92,767400.0,23.3186,23.3186,23.2809,23.296,767400.0
2010-04-15 13:40:00,30.92,30.94,30.9,30.92,498200.0,23.296,23.3111,23.2809,23.296,498200.0
2010-04-15 13:50:00,30.92,30.92,30.88,30.88,723800.0,23.296,23.296,23.2659,23.2659,723800.0
2010-04-15 14:00:00,30.88,30.89,30.85,30.86,621300.0,23.2659,23.2734,23.2433,23.2508,621300.0
2010-04-15 14:10:00,30.85,30.87,30.85,30.86,607600.0,23.2433,23.2583,23.2433,23.2508,607600.0
2010-04-15 14:20:00,30.86,30.87,30.85,30.85,513600.0,23.2508,23.2583,23.2433,23.2433,513600.0
2010-04-15 14:30:00,30.85,30.86,30.85,30.85,710800.0,23.2433,23.2508,23.2433,23.2433,710800.0
2010-04-15 14:40:00,30.85,30.88,30.85,30.88,701800.0,23.2433,23.2659,23.2433,23.2659,701800.0
2010-04-15 14:50:00,30.88,30.91,30.87,30.89,875700.0,23.2659,23.2885,23.2583,23.2734,875700.0
2010-04-15 15:00:00,30.9,30.9,30.85,30.85,755300.0,23.2809,23.2809,23.2433,23.2433,755300.0
2010-04-15 15:10:00,30.85,30.86,30.81,30.83,1102400.0,23.2433,23.2508,23.2131,23.2282,1102400.0
2010-04-15 15:20:00,30.84,30.84,30.79,30.79,1216000.0,23.2357,23.2357,23.1981,23.1981,1216000.0
2010-04-15 15:30:00,30.79,30.83,30.75,30.76,1843800.0,23.1981,23.2282,23.1679,23.1755,1843800.0
2010-04-15 15:40:00,30.77,30.88,30.76,30.88,2172200.0,23.183,23.2659,23.1755,23.2659,2172200.0
2010-04-15 15:50:00,30.89,30.9,30.85,30.87,3202000.0,23.2734,23.2809,23.2433,23.2583,3202000.0
2010-04-16 09:30:00,30.79,30.88,30.75,30.83,7506700.0,23.1981,23.2659,23.1679,23.2282,7506700.0
2010-04-16 09:40:00,30.83,30.87,30.76,30.79,1143700.0,23.2282,23.2583,23.1755,23.1981,1143700.0
2010-04-16 09:50:00,30.79,30.89,30.76,30.88,1821200.0,23.1981,23.2734,23.1755,23.2659,1821200.0
2010-04-16 10:00:00,30.88,30.97,30.86,30.93,2669700.0,23.2659,23.3337,23.2508,23.3035,2669700.0
2010-04-16 10:10:00,30.94,30.98,30.93,30.96,1906600.0,23.3111,23.3412,23.3035,23.3261,1906600.0
2010-04-16 10:20:00,30.96,30.97,30.93,30.95,1650800.0,23.3261,23.3337,23.3035,23.3186,1650800.0
2010-04-16 10:30:00,30.95,30.98,30.88,30.93,5012300.0,23.3186,23.3412,23.2659,23.3035,5012300.0
2010-04-16 10:40:00,30.92,30.97,30.85,30.89,3108800.0,23.296,23.3337,23.2433,23.2734,3108800.0
2010-04-16 10:50:00,30.89,30.97,30.85,30.94,3001700.0,23.2734,23.3337,23.2433,23.3111,3001700.0
2010-04-16 11:00:00,30.94,30.97,30.92,30.95,1271900.0,23.3111,23.3337,23.296,23.3186,1271900.0
2010-04-16 11:10:00,30.95,30.98,30.92,30.95,3023800.0,23.3186,23.3412,23.296,23.3186,3023800.0
2010-04-16 11:20:00,30.96,30.98,30.9,30.91,2768000.0,23.3261,23.3412,23.2809,23.2885,2768000.0
2010-04-16 11:30:00,30.91,30.92,30.79,30.87,2504300.0,23.2885,23.296,23.1981,23.2583,2504300.0
2010-04-16 11:40:00,30.87,30.93,30.86,30.89,1511800.0,23.2583,23.3035,23.2508,23.2734,1511800.0
2010-04-16 11:50:00,30.9,30.91,30.81,30.86,2336600.0,23.2809,23.2885,23.2131,23.2508,2336600.0
2010-04-16 12:00:00,30.86,30.87,30.75,30.8,1768800.0,23.2508,23.2583,23.1679,23.2056,1768800.0
2010-04-16 12:10:00,30.8,30.88,30.79,30.88,1147900.0,23.2056,23.2659,23.1981,23.2659,1147900.0
2010-04-16 12:20:00,30.87,30.9,30.84,30.84,1071800.0,23.2583,23.2809,23.2357,23.2357,1071800.0
2010-04-16 12:30:00,30.85,30.86,30.69,30.71,2387600.0,23.2433,23.2508,23.1227,23.1378,2387600.0
2010-04-16 12:40:00,30.71,30.81,30.71,30.79,1327500.0,23.1378,23.2131,23.1378,23.1981,1327500.0
2010-04-16 12:50:00,30.8,30.81,30.72,30.73,2767300.0,23.2056,23.2131,23.1453,23.1528,2767300.0
2010-04-16 13:00:00,30.73,30.77,30.71,30.76,1248900.0,23.1528,23.183,23.1378,23.1755,1248900.0
2010-04-16 13:10:00,30.76,30.79,30.65,30.69,1514900.0,23.1755,23.1981,23.0926,23.1227,1514900.0
2010-04-16 13:20:00,30.69,30.72,30.67,30.68,800000.0,23.1227,23.1453,23.1076,23.1152,800000.0
2010-04-16 13:30:00,30.68,30.7,30.64,30.66,913600.0,23.1152,23.1302,23.085,23.1001,913600.0
2010-04-16 13:40:00,30.67,30.73,30.64,30.69,1479200.0,23.1076,23.1528,23.085,23.1227,1479200.0
2010-04-16 13:50:00,30.69,30.7,30.65,30.68,1055900.0,23.1227,23.1302,23.0926,23.1152,1055900.0
2010-04-16 14:00:00,30.69,30.72,30.64,30.7,1621100.0,23.1227,23.1453,23.085,23.1302,1621100.0
2010-04-16 14:10:00,30.7,30.72,30.66,30.67,2200900.0,23.1302,23.1453,23.1001,23.1076,2200900.0
2010-04-16 14:20:00,30.67,30.69,30.6,30.62,1731800.0,23.1076,23.1227,23.0549,23.07,1731800.0
2010-04-16 14:30:00,30.63,30.69,30.62,30.64,851700.0,23.0775,23.1227,23.07,23.085,851700.0
2010-04-16 14:40:00,30.64,30.7,30.62,30.63,842900.0,23.085,23.1302,23.07,23.0775,842900.0
2010-04-16 14:50:00,30.64,30.69,30.61,30.65,1302800.0,23.085,23.1227,23.0624,23.0926,1302800.0
2010-04-16 15:00:00,30.64,30.68,30.61,30.65,1770400.0,23.085,23.1152,23.0624,23.0926,1770400.0
2010-04-16 15:10:00,30.64,30.71,30.63,30.67,1424700.0,23.085,23.1378,23.0775,23.1076,1424700.0
2010-04-16 15:20:00,30.67,30.71,30.66,30.7,957000.0,23.1076,23.1378,23.1001,23.1302,957000.0
2010-04-16 15:30:00,30.7,30.75,30.65,30.75,1739900.0,23.1302,23.1679,23.0926,23.1679,1739900.0
2010-04-16 15:40:00,30.75,30.78,30.71,30.72,2391400.0,23.1679,23.1905,23.1378,23.1453,2391400.0
2010-04-16 15:50:00,30.72,30.76,30.66,30.67,4359400.0,23.1453,23.1755,23.1001,23.1076,4359400.0
2010-04-19 09:30:00,30.77,31.25,30.76,30.9,4928500.0,23.183,23.5446,23.1755,23.2809,4928500.0
2010-04-19 09:40:00,30.9,30.92,30.84,30.9,2225500.0,23.2809,23.296,23.2357,23.2809,2225500.0
2010-04-19 09:50:00,30.91,31.02,30.9,30.97,5325200.0,23.2885,23.3713,23.2809,23.3337,5325200.0
2010-04-19 10:00:00,30.97,31.01,30.86,30.86,3494300.0,23.3337,23.3638,23.2508,23.2508,3494300.0
2010-04-19 10:10:00,30.9,30.96,30.84,30.93,2062500.0,23.2809,23.3261,23.2357,23.3035,2062500.0
2010-04-19 10:20:00,30.92,30.95,30.87,30.9,1649000.0,23.296,23.3186,23.2583,23.2809,1649000.0
2010-04-19 10:30:00,30.89,30.93,30.84,30.9,1439300.0,23.2734,23.3035,23.2357,23.2809,1439300.0
2010-04-19 10:40:00,30.9,30.92,30.86,30.9,1067500.0,23.2809,23.296,23.2508,23.2809,1067500.0
2010-04-19 10:50:00,30.9,30.93,30.88,30.9,1170400.0,23.2809,23.3035,23.2659,23.2809,1170400.0
2010-04-19 11:00:00,30.89,30.92,30.84,30.84,1269600.0,23.2734,23.296,23.2357,23.2357,1269600.0
2010-04-19 11:10:00,30.84,30.87,30.81,30.86,1361900.0,23.2357,23.2583,23.2131,23.2508,1361900.0
2010-04-19 11:20:00,30.86,30.87,30.8,30.82,840500.0,23.2508,23.2583,23.2056,23.2207,840500.0
2010-04-19 11:30:00,30.83,30.89,30.82,30.84,743700.0,23.2282,23.2734,23.2207,23.2357,743700.0
2010-04-19 11:40:00,30.84,30.87,30.83,30.83,984300.0,23.2357,23.2583,23.2282,23.2282,984300.0
2010-04-19 11:50:00,30.84,30.85,30.79,30.83,1549400.0,23.2357,23.2433,23.1981,23.2282,1549400.0
2010-04-19 12:00:00,30.83,30.9,30.8,30.85,1168900.0,23.2282,23.2809,23.2056,23.2433,1168900.0
2010-04-19 12:10:00,30.84,30.88,30.82,30.88,1135500.0,23.2357,23.2659,23.2207,23.2659,1135500.0
2010-04-19 12:20:00,30.88,30.91,30.85,30.88,1150600.0,23.2659,23.2885,23.2433,23.2659,1150600.0
2010-04-19 12:30:00,30.88,30.9,30.84,30.88,879400.0,23.2659,23.2809,23.2357,23.2659,879400.0
2010-04-19 12:40:00,30.88,30.92,30.86,30.91,842800.0,23.2659,23.296,23.2508,23.2885,842800.0
2010-04-19 12:50:00,30.92,30.92,30.91,30.92,281900.0,23.296,23.296,23.2885,23.296,281900.0
2010-04-19 13:00:00,30.92,30.92,30.86,30.88,722000.0,23.296,23.296,23.2508,23.2659,722000.0
2010-04-19 13:10:00,30.89,30.89,30.81,30.82,1817800.0,23.2734,23.2734,23.2131,23.2207,1817800.0
2010-04-19 13:20:00,30.81,30.88,30.81,30.87,687400.0,23.2131,23.2659,23.2131,23.2583,687400.0
2010-04-19 13:30:00,30.86,30.89,30.85,30.88,455500.0,23.2508,23.2734,23.2433,23.2659,455500.0
2010-04-19 13:40:00,30.89,30.91,30.85,30.88,751200.0,23.2734,23.2885,23.2433,23.2659,751200.0
2010-04-19 13:50:00,30.87,30.89,30.84,30.85,870900.0,23.2583,23.2734,23.2357,23.2433,870900.0
2010-04-19 14:00:00,30.85,30.91,30.83,30.9,884200.0,23.2433,23.2885,23.2282,23.2809,884200.0
2010-04-19 14:10:00,30.89,30.95,30.89,30.94,1303000.0,23.2734,23.3186,23.2734,23.3111,1303000.0
2010-04-19 14:20:00,30.94,30.99,30.92,30.99,1038500.0,23.3111,23.3487,23.296,23.3487,1038500.0
2010-04-19 14:30:00,30.99,31.0,30.97,30.98,975200.0,23.3487,23.3563,23.3337,23.3412,975200.0
2010-04-19 14:40:00,30.98,31.0,30.97,31.0,1596800.0,23.3412,23.3563,23.3337,23.3563,1596800.0
2010-04-19 14:50:00,30.99,31.04,30.98,31.02,1415700.0,23.3487,23.3864,23.3412,23.3713,1415700.0
2010-04-19 15:00:00,31.02,31.05,30.99,31.0,2029000.0,23.3713,23.3939,23.3487,23.3563,2029000.0
2010-04-19 15:10:00,31.0,31.02,30.96,30.97,2066200.0,23.3563,23.3713,23.3261,23.3337,2066200.0
2010-04-19 15:20:00,30.97,31.06,30.96,31.06,1931700.0,23.3337,23.4015,23.3261,23.4015,1931700.0
2010-04-19 15:30:00,31.06,31.07,30.97,30.99,1736300.0,23.4015,23.409,23.3337,23.3487,1736300.0
2010-04-19 15:40:00,30.99,31.0,30.95,30.99,2113700.0,23.3487,23.3563,23.3186,23.3487,2113700.0
2010-04-19 15:50:00,30.98,31.04,30.97,31.03,3114900.0,23.3412,23.3864,23.3337,23.3789,3114900.0
2010-04-20 09:30:00,31.22,31.22,31.15,31.18,4065100.0,23.522,23.522,23.4693,23.4919,4065100.0
2010-04-20 09:40:00,31.18,31.2,31.13,31.18,2083700.0,23.4919,23.507,23.4542,23.4919,2083700.0
2010-04-20 09:50:00,31.18,31.25,31.16,31.22,2282900.0,23.4919,23.5446,23.4768,23.522,2282900.0
2010-04-20 10:00:00,31.21,31.25,31.17,31.25,1611500.0,23.5145,23.5446,23.4844,23.5446,1611500.0
2010-04-20 10:10:00,31.25,31.3,31.22,31.24,2424400.0,23.5446,23.5823,23.522,23.5371,2424400.0
2010-04-20 10:20:00,31.25,31.28,31.17,31.19,1573200.0,23.5446,23.5672,23.4844,23.4994,1573200.0
2010-04-20 10:30:00,31.19,31.33,31.18,31.33,2784600.0,23.4994,23.6049,23.4919,23.6049,2784600.0
2010-04-20 10:40:00,31.33,31.35,31.29,31.32,1772900.0,23.6049,23.62,23.5748,23.5974,1772900.0
2010-04-20 10:50:00,31.32,31.32,31.24,31.25,1280600.0,23.5974,23.5974,23.5371,23.5446,1280600.0
2010-04-20 11:00:00,31.26,31.31,31.25,31.3,1080400.0,23.5522,23.5898,23.5446,23.5823,1080400.0
2010-04-20 11:10:00,31.3,31.32,31.27,31.32,1178200.0,23.5823,23.5974,23.5597,23.5974,1178200.0
2010-04-20 11:20:00,31.32,31.37,31.3,31.37,883700.0,23.5974,23.635,23.5823,23.635,883700.0
2010-04-20 11:30:00,31.36,31.38,31.34,31.35,1076600.0,23.6275,23.6426,23.6124,23.62,1076600.0
2010-04-20 11:40:00,31.35,31.38,31.33,31.33,668700.0,23.62,23.6426,23.6049,23.6049,668700.0
2010-04-20 11:50:00,31.34,31.4,31.33,31.38,802700.0,23.6124,23.6576,23.6049,23.6426,802700.0
2010-04-20 12:00:00,31.37,31.42,31.35,31.41,1112500.0,23.635,23.6727,23.62,23.6652,1112500.0
2010-04-20 12:10:00,31.41,31.43,31.38,31.42,1071400.0,23.6652,23.6802,23.6426,23.6727,1071400.0
2010-04-20 12:20:00,31.43,31.44,31.37,31.38,970300.0,23.6802,23.6878,23.635,23.6426,970300.0
2010-04-20 12:30:00,31.38,31.38,31.34,31.36,863600.0,23.6426,23.6426,23.6124,23.6275,863600.0
2010-04-20 12:40:00,31.36,31.36,31.29,31.3,877100.0,23.6275,23.6275,23.5748,23.5823,877100.0
2010-04-20 12:50:00,31.3,31.33,31.29,31.3,485800.0,23.5823,23.6049,23.5748,23.5823,485800.0
2010-04-20 13:00:00,31.3,31.31,31.28,31.3,483900.0,23.5823,23.5898,23.5672,23.5823,483900.0
2010-04-20 13:10:00,31.3,31.32,31.29,31.29,320400.0,23.5823,23.5974,23.5748,23.5748,320400.0
2010-04-20 13:20:00,31.3,31.33,31.29,31.3,402900.0,23.5823,23.6049,23.5748,23.5823,402900.0
2010-04-20 13:30:00,31.31,31.34,31.28,31.33,732100.0,23.5898,23.6124,23.5672,23.6049,732100.0
2010-04-20 13:40:00,31.34,31.34,31.3,31.33,535400.0,23.6124,23.6124,23.5823,23.6049,535400.0
2010-04-20 13:50:00,31.33,31.34,31.28,31.32,481700.0,23.6049,23.6124,23.5672,23.5974,481700.0
2010-04-20 14:00:00,31.33,31.34,31.27,31.29,635900.0,23.6049,23.6124,23.5597,23.5748,635900.0
2010-04-20 14:10:00,31.29,31.35,31.25,31.33,942800.0,23.5748,23.62,23.5446,23.6049,942800.0
2010-04-20 14:20:00,31.33,31.36,31.31,31.32,498200.0,23.6049,23.6275,23.5898,23.5974,498200.0
2010-04-20 14:30:00,31.33,31.36,31.28,31.33,880300.0,23.6049,23.6275,23.5672,23.6049,880300.0
2010-04-20 14:40:00,31.32,31.39,31.32,31.38,749000.0,23.5974,23.6501,23.5974,23.6426,749000.0
2010-04-20 14:50:00,31.38,31.41,31.35,31.4,830500.0,23.6426,23.6652,23.62,23.6576,830500.0
2010-04-20 15:00:00,31.4,31.42,31.37,31.4,1051300.0,23.6576,23.6727,23.635,23.6576,1051300.0
2010-04-20 15:10:00,31.4,31.41,31.31,31.31,578500.0,23.6576,23.6652,23.5898,23.5898,578500.0
2010-04-20 15:20:00,31.31,31.39,31.31,31.38,727700.0,23.5898,23.6501,23.5898,23.6426,727700.0
2010-04-20 15:30:00,31.38,31.4,31.17,31.38,1261000.0,23.6426,23.6576,23.4844,23.6426,1261000.0
2010-04-20 15:40:00,31.39,31.42,31.37,31.42,1360400.0,23.6501,23.6727,23.635,23.6727,1360400.0
2010-04-20 15:50:00,31.41,31.41,31.35,31.35,3489600.0,23.6652,23.6652,23.62,23.62,3489600.0
2010-04-21 09:30:00,31.33,31.43,31.28,31.38,2759900.0,23.6049,23.6802,23.5672,23.6426,2759900.0
2010-04-21 09:40:00,31.38,31.44,31.37,31.41,1009900.0,23.6426,23.6878,23.635,23.6652,1009900.0
2010-04-21 09:50:00,31.41,31.42,31.33,31.41,1126900.0,23.6652,23.6727,23.6049,23.6652,1126900.0
2010-04-21 10:00:00,31.4,31.42,31.3,31.4,1294800.0,23.6576,23.6727,23.5823,23.6576,1294800.0
2010-04-21 10:10:00,31.41,31.44,31.33,31.33,1482700.0,23.6652,23.6878,23.6049,23.6049,1482700.0
2010-04-21 10:20:00,31.34,31.38,31.32,31.37,1050500.0,23.6124,23.6426,23.5974,23.635,1050500.0
2010-04-21 10:30:00,31.37,31.42,31.32,31.38,1160500.0,23.635,23.6727,23.5974,23.6426,1160500.0
2010-04-21 10:40:00,31.38,31.41,31.34,31.36,1086600.0,23.6426,23.6652,23.6124,23.6275,1086600.0
2010-04-21 10:50:00,31.37,31.39,31.29,31.29,1080900.0,23.635,23.6501,23.5748,23.5748,1080900.0
2010-04-21 11:00:00,31.3,31.36,31.27,31.33,1318700.0,23.5823,23.6275,23.5597,23.6049,1318700.0
2010-04-21 11:10:00,31.33,31.35,31.3,31.35,686800.0,23.6049,23.62,23.5823,23.62,686800.0
2010-04-21 11:20:00,31.35,31.38,31.23,31.31,1616500.0,23.62,23.6426,23.5296,23.5898,1616500.0
2010-04-21 11:30:00,31.3,31.37,31.29,31.34,1713200.0,23.5823,23.635,23.5748,23.6124,1713200.0
2010-04-21 11:40:00,31.34,31.35,31.31,31.35,908000.0,23.6124,23.62,23.5898,23.62,908000.0
2010-04-21 11:50:00,31.35,31.38,31.31,31.32,2000500.0,23.62,23.6426,23.5898,23.5974,2000500.0
2010-04-21 12:00:00,31.31,31.37,31.31,31.36,928100.0,23.5898,23.635,23.5898,23.6275,928100.0
2010-04-21 12:10:00,31.35,31.38,31.34,31.34,731600.0,23.62,23.6426,23.6124,23.6124,731600.0
2010-04-21 12:20:00,31.34,31.42,31.33,31.42,819500.0,23.6124,23.6727,23.6049,23.6727,819500.0
2010-04-21 12:30:00,31.42,31.46,31.4,31.46,986600.0,23.6727,23.7029,23.6576,23.7029,986600.0
2010-04-21 12:40:00,31.46,31.49,31.44,31.49,1968600.0,23.7029,23.7255,23.6878,23.7255,1968600.0
2010-04-21 12:50:00,31.49,31.5,31.47,31.48,605300.0,23.7255,23.733,23.7104,23.7179,605300.0
2010-04-21 13:00:00,31.48,31.49,31.46,31.47,580600.0,23.7179,23.7255,23.7029,23.7104,580600.0
2010-04-21 13:10:00,31.47,31.47,31.45,31.46,812400.0,23.7104,23.7104,23.6953,23.7029,812400.0
2010-04-21 13:20:00,31.46,31.47,31.43,31.43,760200.0,23.7029,23.7104,23.6802,23.6802,760200.0
2010-04-21 13:30:00,31.43,31.46,31.41,31.41,1184300.0,23.6802,23.7029,23.6652,23.6652,1184300.0
2010-04-21 13:40:00,31.42,31.44,31.37,31.4,728000.0,23.6727,23.6878,23.635,23.6576,728000.0
2010-04-21 13:50:00,31.4,31.45,31.39,31.42,860700.0,23.6576,23.6953,23.6501,23.6727,860700.0
2010-04-21 14:00:00,31.41,31.44,31.34,31.34,1680100.0,23.6652,23.6878,23.6124,23.6124,1680100.0
2010-04-21 14:10:00,31.34,31.36,31.31,31.31,831600.0,23.6124,23.6275,23.5898,23.5898,831600.0
2010-04-21 14:20:00,31.31,31.33,31.27,31.32,1346900.0,23.5898,23.6049,23.5597,23.5974,1346900.0
2010-04-21 14:30:00,31.32,31.32,31.28,31.29,757200.0,23.5974,23.5974,23.5672,23.5748,757200.0
2010-04-21 14:40:00,31.29,31.3,31.28,31.28,872400.0,23.5748,23.5823,23.5672,23.5672,872400.0
2010-04-21 14:50:00,31.29,31.31,31.25,31.3,1287900.0,23.5748,23.5898,23.5446,23.5823,1287900.0
2010-04-21 15:00:00,31.3,31.33,31.27,31.31,1207100.0,23.5823,23.6049,23.5597,23.5898,1207100.0
2010-04-21 15:10:00,31.32,31.33,31.29,31.32,941900.0,23.5974,23.6049,23.5748,23.5974,941900.0
2010-04-21 15:20:00,31.32,31.32,31.25,31.27,1203800.0,23.5974,23.5974,23.5446,23.5597,1203800.0
2010-04-21 15:30:00,31.27,31.34,31.27,31.32,1107300.0,23.5597,23.6124,23.5597,23.5974,1107300.0
2010-04-21 15:40:00,31.32,31.45,31.31,31.32,1585000.0,23.5974,23.6953,23.5898,23.5974,1585000.0
2010-04-21 15:50:00,31.32,31.35,31.28,31.32,3126200.0,23.5974,23.62,23.5672,23.5974,3126200.0
2010-04-22 09:30:00,31.05,31.12,30.9,31.04,3094500.0,23.3939,23.4467,23.2809,23.3864,3094500.0
2010-04-22 09:40:00,31.04,31.04,30.91,31.03,2046600.0,23.3864,23.3864,23.2885,23.3789,2046600.0
2010-04-22 09:50:00,31.04,31.11,31.02,31.08,1689000.0,23.3864,23.4392,23.3713,23.4165,1689000.0
2010-04-22 10:00:00,31.08,31.22,31.03,31.17,2068700.0,23.4165,23.522,23.3789,23.4844,2068700.0
2010-04-22 10:10:00,31.17,31.22,31.15,31.2,1396100.0,23.4844,23.522,23.4693,23.507,1396100.0
2010-04-22 10:20:00,31.2,31.25,31.1,31.22,1954900.0,23.507,23.5446,23.4316,23.522,1954900.0
2010-04-22 10:30:00,31.22,31.25,31.07,31.2,2038000.0,23.522,23.5446,23.409,23.507,2038000.0
2010-04-22 10:40:00,31.2,31.25,31.17,31.23,1198700.0,23.507,23.5446,23.4844,23.5296,1198700.0
2010-04-22 10:50:00,31.24,31.25,31.17,31.2,939300.0,23.5371,23.5446,23.4844,23.507,939300.0
2010-04-22 11:00:00,31.19,31.23,31.15,31.22,1134100.0,23.4994,23.5296,23.4693,23.522,1134100.0
2010-04-22 11:10:00,31.21,31.23,31.02,31.03,1743500.0,23.5145,23.5296,23.3713,23.3789,1743500.0
2010-04-22 11:20:00,31.03,31.1,31.03,31.07,1045600.0,23.3789,23.4316,23.3789,23.409,1045600.0
2010-04-22 11:30:00,31.08,31.08,30.95,30.95,1244500.0,23.4165,23.4165,23.3186,23.3186,1244500.0
2010-04-22 11:40:00,30.95,31.0,30.95,30.99,1226800.0,23.3186,23.3563,23.3186,23.3487,1226800.0
2010-04-22 11:50:00,30.99,31.0,30.95,30.99,956500.0,23.3487,23.3563,23.3186,23.3487,956500.0
2010-04-22 12:00:00,31.0,31.06,30.98,31.03,955300.0,23.3563,23.4015,23.3412,23.3789,955300.0
2010-04-22 12:10:00,31.03,31.05,30.96,30.96,500500.0,23.3789,23.3939,23.3261,23.3261,500500.0
2010-04-22 12:20:00,30.97,31.03,30.95,31.0,1196200.0,23.3337,23.3789,23.3186,23.3563,1196200.0
2010-04-22 12:30:00,31.0,31.1,30.99,31.08,991300.0,23.3563,23.4316,23.3487,23.4165,991300.0
2010-04-22 12:40:00,31.08,31.12,31.07,31.11,1090100.0,23.4165,23.4467,23.409,23.4392,1090100.0
2010-04-22 12:50:00,31.1,31.12,31.06,31.1,987300.0,23.4316,23.4467,23.4015,23.4316,987300.0
2010-04-22 13:00:00,31.09,31.22,31.08,31.21,1744200.0,23.4241,23.522,23.4165,23.5145,1744200.0
2010-04-22 13:10:00,31.21,31.24,31.19,31.22,1295000.0,23.5145,23.5371,23.4994,23.522,1295000.0
2010-04-22 13:20:00,31.22,31.28,31.22,31.24,1070100.0,23.522,23.5672,23.522,23.5371,1070100.0
2010-04-22 13:30:00,31.24,31.25,31.22,31.24,939900.0,23.5371,23.5446,23.522,23.5371,939900.0
2010-04-22 13:40:00,31.23,31.33,31.23,31.32,951900.0,23.5296,23.6049,23.5296,23.5974,951900.0
2010-04-22 13:50:00,31.32,31.34,31.27,31.33,1222300.0,23.5974,23.6124,23.5597,23.6049,1222300.0
2010-04-22 14:00:00,31.34,31.36,31.31,31.34,1345900.0,23.6124,23.6275,23.5898,23.6124,1345900.0
2010-04-22 14:10:00,31.33,31.35,31.27,31.32,1341900.0,23.6049,23.62,23.5597,23.5974,1341900.0
2010-04-22 14:20:00,31.33,31.37,31.27,31.36,1451300.0,23.6049,23.635,23.5597,23.6275,1451300.0
2010-04-22 14:30:00,31.36,31.41,31.34,31.35,2561300.0,23.6275,23.6652,23.6124,23.62,2561300.0
2010-04-22 14:40:00,31.35,31.38,31.26,31.28,1833300.0,23.62,23.6426,23.5522,23.5672,1833300.0
2010-04-22 14:50:00,31.28,31.34,31.23,31.27,1773400.0,23.5672,23.6124,23.5296,23.5597,1773400.0
2010-04-22 15:00:00,31.27,31.33,31.25,31.3,1737300.0,23.5597,23.6049,23.5446,23.5823,1737300.0
2010-04-22 15:10:00,31.3,31.38,31.23,31.34,2115000.0,23.5823,23.6426,23.5296,23.6124,2115000.0
2010-04-22 15:20:00,31.34,31.48,31.33,31.45,3180300.0,23.6124,23.7179,23.6049,23.6953,3180300.0
2010-04-22 15:30:00,31.44,31.49,31.44,31.47,2548300.0,23.6878,23.7255,23.6878,23.7104,2548300.0
2010-04-22 15:40:00,31.47,31.53,31.46,31.52,3509100.0,23.7104,23.7556,23.7029,23.7481,3509100.0
2010-04-22 15:50:00,31.52,31.53,31.37,31.37,8230000.0,23.7481,23.7556,23.635,23.635,8230000.0
2010-04-23 09:30:00,31.12,31.5,31.1,31.48,10641000.0,23.4467,23.733,23.4316,23.7179,10641000.0
2010-04-23 09:40:00,31.49,31.58,31.24,31.31,9582700.0,23.7255,23.7933,23.5371,23.5898,9582700.0
2010-04-23 09:50:00,31.31,31.32,30.95,31.0,8958700.0,23.5898,23.5974,23.3186,23.3563,8958700.0
2010-04-23 10:00:00,31.01,31.19,30.92,31.18,7647300.0,23.3638,23.4994,23.296,23.4919,7647300.0
2010-04-23 10:10:00,31.19,31.22,31.08,31.09,3894700.0,23.4994,23.522,23.4165,23.4241,3894700.0
2010-04-23 10:20:00,31.09,31.1,30.96,30.99,3638200.0,23.4241,23.4316,23.3261,23.3487,3638200.0
2010-04-23 10:30:00,30.99,30.99,30.85,30.94,4578900.0,23.3487,23.3487,23.2433,23.3111,4578900.0
2010-04-23 10:40:00,30.95,31.03,30.89,30.89,3047900.0,23.3186,23.3789,23.2734,23.2734,3047900.0
2010-04-23 10:50:00,30.89,30.95,30.79,30.83,2676500.0,23.2734,23.3186,23.1981,23.2282,2676500.0
2010-04-23 11:00:00,30.82,30.83,30.74,30.81,2917500.0,23.2207,23.2282,23.1604,23.2131,2917500.0
2010-04-23 11:10:00,30.82,30.91,30.77,30.86,2229000.0,23.2207,23.2885,23.183,23.2508,2229000.0
2010-04-23 11:20:00,30.86,30.87,30.81,30.82,1229200.0,23.2508,23.2583,23.2131,23.2207,1229200.0
2010-04-23 11:30:00,30.82,30.82,30.7,30.78,2723700.0,23.2207,23.2207,23.1302,23.1905,2723700.0
2010-04-23 11:40:00,30.77,30.86,30.74,30.86,1768600.0,23.183,23.2508,23.1604,23.2508,1768600.0
2010-04-23 11:50:00,30.86,30.94,30.82,30.9,1795100.0,23.2508,23.3111,23.2207,23.2809,1795100.0
2010-04-23 12:00:00,30.9,30.99,30.9,30.99,2489000.0,23.2809,23.3487,23.2809,23.3487,2489000.0
2010-04-23 12:10:00,30.98,31.0,30.93,30.95,1864800.0,23.3412,23.3563,23.3035,23.3186,1864800.0
2010-04-23 12:20:00,30.96,30.96,30.86,30.87,1109600.0,23.3261,23.3261,23.2508,23.2583,1109600.0
2010-04-23 12:30:00,30.87,30.89,30.82,30.88,1787000.0,23.2583,23.2734,23.2207,23.2659,1787000.0
2010-04-23 12:40:00,30.88,30.95,30.87,30.88,1117100.0,23.2659,23.3186,23.2583,23.2659,1117100.0
2010-04-23 12:50:00,30.87,30.9,30.85,30.9,1062000.0,23.2583,23.2809,23.2433,23.2809,1062000.0
2010-04-23 13:00:00,30.9,30.91,30.77,30.79,2136100.0,23.2809,23.2885,23.183,23.1981,2136100.0
2010-04-23 13:10:00,30.79,30.81,30.72,30.73,2031900.0,23.1981,23.2131,23.1453,23.1528,2031900.0
2010-04-23 13:20:00,30.73,30.74,30.65,30.68,2407100.0,23.1528,23.1604,23.0926,23.1152,2407100.0
2010-04-23 13:30:00,30.68,30.75,30.66,30.72,1970300.0,23.1152,23.1679,23.1001,23.1453,1970300.0
2010-04-23 13:40:00,30.71,30.86,30.71,30.82,1764000.0,23.1378,23.2508,23.1378,23.2207,1764000.0
2010-04-23 13:50:00,30.83,30.84,30.78,30.83,887000.0,23.2282,23.2357,23.1905,23.2282,887000.0
2010-04-23 14:00:00,30.84,30.91,30.77,30.86,1841000.0,23.2357,23.2885,23.183,23.2508,1841000.0
2010-04-23 14:10:00,30.87,30.9,30.78,30.86,1140800.0,23.2583,23.2809,23.1905,23.2508,1140800.0
2010-04-23 14:20:00,30.85,30.88,30.83,30.87,807700.0,23.2433,23.2659,23.2282,23.2583,807700.0
2010-04-23 14:30:00,30.87,30.92,30.81,30.87,1402800.0,23.2583,23.296,23.2131,23.2583,1402800.0
2010-04-23 14:40:00,30.87,30.95,30.87,30.91,1116800.0,23.2583,23.3186,23.2583,23.2885,1116800.0
2010-04-23 14:50:00,30.92,30.93,30.75,30.81,3376000.0,23.296,23.3035,23.1679,23.2131,3376000.0
2010-04-23 15:00:00,30.81,30.85,30.78,30.79,1424800.0,23.2131,23.2433,23.1905,23.1981,1424800.0
2010-04-23 15:10:00,30.8,30.86,30.78,30.86,1288100.0,23.2056,23.2508,23.1905,23.2508,1288100.0
2010-04-23 15:20:00,30.86,30.86,30.76,30.76,1984900.0,23.2508,23.2508,23.1755,23.1755,1984900.0
2010-04-23 15:30:00,30.76,30.83,30.72,30.82,2425600.0,23.1755,23.2282,23.1453,23.2207,2425600.0
2010-04-23 15:40:00,30.83,30.88,30.77,30.87,3122100.0,23.2282,23.2659,23.183,23.2583,3122100.0
2010-04-23 15:50:00,30.87,31.0,30.86,30.99,7087600.0,23.2583,23.3563,23.2508,23.3487,7087600.0
2010-04-26 09:30:00,30.99,31.03,30.86,31.02,3341300.0,23.3487,23.3789,23.2508,23.3713,3341300.0
2010-04-26 09:40:00,31.02,31.1,30.96,31.0,2031300.0,23.3713,23.4316,23.3261,23.3563,2031300.0
2010-04-26 09:50:00,31.0,31.1,30.99,31.03,2251500.0,23.3563,23.4316,23.3487,23.3789,2251500.0
2010-04-26 10:00:00,31.03,31.05,30.97,31.01,1833200.0,23.3789,23.3939,23.3337,23.3638,1833200.0
2010-04-26 10:10:00,31.01,31.03,30.98,31.0,1766600.0,23.3638,23.3789,23.3412,23.3563,1766600.0
2010-04-26 10:20:00,30.99,31.04,30.95,31.01,1708900.0,23.3487,23.3864,23.3186,23.3638,1708900.0
2010-04-26 10:30:00,31.01,31.09,31.0,31.05,1628300.0,23.3638,23.4241,23.3563,23.3939,1628300.0
2010-04-26 10:40:00,31.05,31.12,31.04,31.09,1206200.0,23.3939,23.4467,23.3864,23.4241,1206200.0
2010-04-26 10:50:00,31.09,31.17,31.08,31.16,1100800.0,23.4241,23.4844,23.4165,23.4768,1100800.0
2010-04-26 11:00:00,31.15,31.18,31.07,31.16,1042600.0,23.4693,23.4919,23.409,23.4768,1042600.0
2010-04-26 11:10:00,31.15,31.18,31.13,31.15,1052100.0,23.4693,23.4919,23.4542,23.4693,1052100.0
2010-04-26 11:20:00,31.15,31.17,31.13,31.14,1008800.0,23.4693,23.4844,23.4542,23.4618,1008800.0
2010-04-26 11:30:00,31.15,31.17,31.12,31.15,1058300.0,23.4693,23.4844,23.4467,23.4693,1058300.0
2010-04-26 11:40:00,31.16,31.17,31.09,31.13,1796900.0,23.4768,23.4844,23.4241,23.4542,1796900.0
2010-04-26 11:50:00,31.12,31.13,31.04,31.05,1594100.0,23.4467,23.4542,23.3864,23.3939,1594100.0
2010-04-26 12:00:00,31.05,31.07,31.01,31.07,1301200.0,23.3939,23.409,23.3638,23.409,1301200.0
2010-04-26 12:10:00,31.15,31.15,31.04,31.05,1269100.0,23.4693,23.4693,23.3864,23.3939,1269100.0
2010-04-26 12:20:00,31.05,31.08,31.03,31.07,630800.0,23.3939,23.4165,23.3789,23.409,630800.0
2010-04-26 12:30:00,31.08,31.1,31.06,31.07,646100.0,23.4165,23.4316,23.4015,23.409,646100.0
2010-04-26 12:40:00,31.07,31.1,31.06,31.08,677900.0,23.409,23.4316,23.4015,23.4165,677900.0
2010-04-26 12:50:00,31.09,31.12,31.08,31.12,873600.0,23.4241,23.4467,23.4165,23.4467,873600.0
2010-04-26 13:00:00,31.12,31.13,31.09,31.1,773600.0,23.4467,23.4542,23.4241,23.4316,773600.0
2010-04-26 13:10:00,31.09,31.11,31.08,31.09,641200.0,23.4241,23.4392,23.4165,23.4241,641200.0
2010-04-26 13:20:00,31.09,31.12,31.09,31.12,735400.0,23.4241,23.4467,23.4241,23.4467,735400.0
2010-04-26 13:30:00,31.12,31.15,31.1,31.13,1274500.0,23.4467,23.4693,23.4316,23.4542,1274500.0
2010-04-26 13:40:00,31.13,31.16,31.12,31.12,1477600.0,23.4542,23.4768,23.4467,23.4467,1477600.0
2010-04-26 13:50:00,31.13,31.13,31.1,31.11,834800.0,23.4542,23.4542,23.4316,23.4392,834800.0
2010-04-26 14:00:00,31.1,31.12,31.1,31.11,610200.0,23.4316,23.4467,23.4316,23.4392,610200.0
2010-04-26 14:10:00,31.1,31.15,31.1,31.13,871800.0,23.4316,23.4693,23.4316,23.4542,871800.0
2010-04-26 14:20:00,31.14,31.21,31.12,31.2,1136100.0,23.4618,23.5145,23.4467,23.507,1136100.0
2010-04-26 14:30:00,31.2,31.24,31.19,31.21,1429100.0,23.507,23.5371,23.4994,23.5145,1429100.0
2010-04-26 14:40:00,31.2,31.22,31.17,31.2,977400.0,23.507,23.522,23.4844,23.507,977400.0
2010-04-26 14:50:00,31.2,31.21,31.15,31.15,903200.0,23.507,23.5145,23.4693,23.4693,903200.0
2010-04-26 15:00:00,31.15,31.27,31.14,31.25,2876700.0,23.4693,23.5597,23.4618,23.5446,2876700.0
2010-04-26 15:10:00,31.25,31.26,31.19,31.2,1172900.0,23.5446,23.5522,23.4994,23.507,1172900.0
2010-04-26 15:20:00,31.2,31.25,31.19,31.2,1079900.0,23.507,23.5446,23.4994,23.507,1079900.0
2010-04-26 15:30:00,31.2,31.23,31.19,31.23,1682600.0,23.507,23.5296,23.4994,23.5296,1682600.0
2010-04-26 15:40:00,31.23,31.24,31.16,31.17,2177400.0,23.5296,23.5371,23.4768,23.4844,2177400.0
2010-04-26 15:50:00,31.18,31.2,31.09,31.1,5325300.0,23.4919,23.507,23.4241,23.4316,5325300.0
2010-04-27 09:30:00,30.94,31.24,30.93,31.17,3088400.0,23.3111,23.5371,23.3035,23.4844,3088400.0
2010-04-27 09:40:00,31.18,31.23,31.1,31.12,2665400.0,23.4919,23.5296,23.4316,23.4467,2665400.0
2010-04-27 09:50:00,31.12,31.18,31.11,31.16,2557800.0,23.4467,23.4919,23.4392,23.4768,2557800.0
2010-04-27 10:00:00,31.16,31.19,31.11,31.14,1779300.0,23.4768,23.4994,23.4392,23.4618,1779300.0
2010-04-27 10:10:00,31.14,31.17,31.12,31.16,1129100.0,23.4618,23.4844,23.4467,23.4768,1129100.0
2010-04-27 10:20:00,31.17,31.22,31.13,31.2,1476100.0,23.4844,23.522,23.4542,23.507,1476100.0
2010-04-27 10:30:00,31.2,31.24,31.18,31.23,1096300.0,23.507,23.5371,23.4919,23.5296,1096300.0
2010-04-27 10:40:00,31.24,31.25,31.19,31.22,1240900.0,23.5371,23.5446,23.4994,23.522,1240900.0
2010-04-27 10:50:00,31.21,31.22,31.14,31.2,1513100.0,23.5145,23.522,23.4618,23.507,1513100.0
2010-04-27 11:00:00,31.2,31.21,31.12,31.12,1334900.0,23.507,23.5145,23.4467,23.4467,1334900.0
2010-04-27 11:10:00,31.12,31.13,31.06,31.1,2002100.0,23.4467,23.4542,23.4015,23.4316,2002100.0
2010-04-27 11:20:00,31.1,31.12,30.92,30.94,3412700.0,23.4316,23.4467,23.296,23.3111,3412700.0
2010-04-27 11:30:00,30.94,30.95,30.82,30.86,3473300.0,23.3111,23.3186,23.2207,23.2508,3473300.0
2010-04-27 11:40:00,30.86,30.92,30.84,30.86,1846700.0,23.2508,23.296,23.2357,23.2508,1846700.0
2010-04-27 11:50:00,30.85,30.89,30.8,30.84,1500500.0,23.2433,23.2734,23.2056,23.2357,1500500.0
2010-04-27 12:00:00,30.85,30.93,30.84,30.92,1480300.0,23.2433,23.3035,23.2357,23.296,1480300.0
2010-04-27 12:10:00,30.92,30.96,30.89,30.96,1858400.0,23.296,23.3261,23.2734,23.3261,1858400.0
2010-04-27 12:20:00,30.96,30.99,30.82,30.84,1358500.0,23.3261,23.3487,23.2207,23.2357,1358500.0
2010-04-27 12:30:00,30.85,30.88,30.8,30.84,996700.0,23.2433,23.2659,23.2056,23.2357,996700.0
2010-04-27 12:40:00,30.84,30.89,30.83,30.84,913500.0,23.2357,23.2734,23.2282,23.2357,913500.0
2010-04-27 12:50:00,30.84,30.88,30.83,30.86,527700.0,23.2357,23.2659,23.2282,23.2508,527700.0
2010-04-27 13:00:00,30.85,30.89,30.84,30.85,1093500.0,23.2433,23.2734,23.2357,23.2433,1093500.0
2010-04-27 13:10:00,30.85,30.95,30.83,30.94,1208500.0,23.2433,23.3186,23.2282,23.3111,1208500.0
2010-04-27 13:20:00,30.93,31.0,30.92,31.0,821800.0,23.3035,23.3563,23.296,23.3563,821800.0
2010-04-27 13:30:00,31.0,31.0,30.93,30.93,751500.0,23.3563,23.3563,23.3035,23.3035,751500.0
2010-04-27 13:40:00,30.93,30.95,30.91,30.93,717700.0,23.3035,23.3186,23.2885,23.3035,717700.0
2010-04-27 13:50:00,30.95,30.95,30.91,30.92,631800.0,23.3186,23.3186,23.2885,23.296,631800.0
2010-04-27 14:00:00,30.91,30.92,30.84,30.91,1082900.0,23.2885,23.296,23.2357,23.2885,1082900.0
2010-04-27 14:10:00,30.9,30.96,30.88,30.94,784500.0,23.2809,23.3261,23.2659,23.3111,784500.0
2010-04-27 14:20:00,30.94,30.95,30.88,30.92,774900.0,23.3111,23.3186,23.2659,23.296,774900.0
2010-04-27 14:30:00,30.93,30.94,30.85,30.89,996200.0,23.3035,23.3111,23.2433,23.2734,996200.0
2010-04-27 14:40:00,30.89,30.91,30.86,30.87,739100.0,23.2734,23.2885,23.2508,23.2583,739100.0
2010-04-27 14:50:00,30.88,30.89,30.84,30.86,872300.0,23.2659,23.2734,23.2357,23.2508,872300.0
2010-04-27 15:00:00,30.86,30.96,30.83,30.95,1652200.0,23.2508,23.3261,23.2282,23.3186,1652200.0
2010-04-27 15:10:00,30.95,30.99,30.91,30.97,1197400.0,23.3186,23.3487,23.2885,23.3337,1197400.0
2010-04-27 15:20:00,30.98,30.98,30.9,30.92,1440800.0,23.3412,23.3412,23.2809,23.296,1440800.0
2010-04-27 15:30:00,30.92,30.95,30.89,30.94,2409400.0,23.296,23.3186,23.2734,23.3111,2409400.0
2010-04-27 15:40:00,30.93,30.97,30.89,30.92,3795200.0,23.3035,23.3337,23.2734,23.296,3795200.0
2010-04-27 15:50:00,30.92,30.93,30.75,30.86,6054900.0,23.296,23.3035,23.1679,23.2508,6054900.0
2010-04-28 09:30:00,30.92,30.95,30.74,30.76,3284200.0,23.296,23.3186,23.1604,23.1755,3284200.0
2010-04-28 09:40:00,30.76,30.84,30.74,30.84,1428800.0,23.1755,23.2357,23.1604,23.2357,1428800.0
2010-04-28 09:50:00,30.84,30.86,30.75,30.78,1328500.0,23.2357,23.2508,23.1679,23.1905,1328500.0
2010-04-28 10:00:00,30.78,30.79,30.71,30.76,2447000.0,23.1905,23.1981,23.1378,23.1755,2447000.0
2010-04-28 10:10:00,30.76,30.86,30.73,30.83,1546700.0,23.1755,23.2508,23.1528,23.2282,1546700.0
2010-04-28 10:20:00,30.83,30.93,30.82,30.88,2002300.0,23.2282,23.3035,23.2207,23.2659,2002300.0
2010-04-28 10:30:00,30.88,30.9,30.78,30.81,2091000.0,23.2659,23.2809,23.1905,23.2131,2091000.0
2010-04-28 10:40:00,30.81,30.87,30.79,30.79,1070600.0,23.2131,23.2583,23.1981,23.1981,1070600.0
2010-04-28 10:50:00,30.81,30.84,30.78,30.83,1408400.0,23.2131,23.2357,23.1905,23.2282,1408400.0
2010-04-28 11:00:00,30.83,30.91,30.83,30.91,984400.0,23.2282,23.2885,23.2282,23.2885,984400.0
2010-04-28 11:10:00,30.9,30.93,30.89,30.93,952400.0,23.2809,23.3035,23.2734,23.3035,952400.0
2010-04-28 11:20:00,30.93,30.93,30.62,30.71,3057100.0,23.3035,23.3035,23.07,23.1378,3057100.0
2010-04-28 11:30:00,30.71,30.84,30.69,30.82,2693700.0,23.1378,23.2357,23.1227,23.2207,2693700.0
2010-04-28 11:40:00,30.82,30.93,30.82,30.86,1628800.0,23.2207,23.3035,23.2207,23.2508,1628800.0
2010-04-28 11:50:00,30.85,30.86,30.8,30.82,707800.0,23.2433,23.2508,23.2056,23.2207,707800.0
2010-04-28 12:00:00,30.82,30.83,30.73,30.8,1597300.0,23.2207,23.2282,23.1528,23.2056,1597300.0
2010-04-28 12:10:00,30.79,30.91,30.79,30.9,1003700.0,23.1981,23.2885,23.1981,23.2809,1003700.0
2010-04-28 12:20:00,30.9,30.93,30.87,30.91,1183800.0,23.2809,23.3035,23.2583,23.2885,1183800.0
2010-04-28 12:30:00,30.91,30.92,30.85,30.86,481100.0,23.2885,23.296,23.2433,23.2508,481100.0
2010-04-28 12:40:00,30.87,30.9,30.85,30.88,389800.0,23.2583,23.2809,23.2433,23.2659,389800.0
2010-04-28 12:50:00,30.88,30.91,30.88,30.88,336800.0,23.2659,23.2885,23.2659,23.2659,336800.0
2010-04-28 13:00:00,30.89,30.91,30.86,30.9,431900.0,23.2734,23.2885,23.2508,23.2809,431900.0
2010-04-28 13:10:00,30.91,30.95,30.89,30.9,865700.0,23.2885,23.3186,23.2734,23.2809,865700.0
2010-04-28 13:20:00,30.9,30.92,30.87,30.88,473500.0,23.2809,23.296,23.2583,23.2659,473500.0
2010-04-28 13:30:00,30.88,30.9,30.84,30.89,368300.0,23.2659,23.2809,23.2357,23.2734,368300.0
2010-04-28 13:40:00,30.89,30.9,30.86,30.87,343100.0,23.2734,23.2809,23.2508,23.2583,343100.0
2010-04-28 13:50:00,30.87,30.89,30.86,30.88,246200.0,23.2583,23.2734,23.2508,23.2659,246200.0
2010-04-28 14:00:00,30.88,30.89,30.85,30.85,374800.0,23.2659,23.2734,23.2433,23.2433,374800.0
2010-04-28 14:10:00,30.85,30.9,30.81,30.87,1448400.0,23.2433,23.2809,23.2131,23.2583,1448400.0
2010-04-28 14:20:00,30.87,31.0,30.86,30.94,2420300.0,23.2583,23.3563,23.2508,23.3111,2420300.0
2010-04-28 14:30:00,30.94,30.96,30.86,30.91,1538300.0,23.3111,23.3261,23.2508,23.2885,1538300.0
2010-04-28 14:40:00,30.92,30.94,30.84,30.84,2050300.0,23.296,23.3111,23.2357,23.2357,2050300.0
2010-04-28 14:50:00,30.85,30.93,30.84,30.9,1999900.0,23.2433,23.3035,23.2357,23.2809,1999900.0
2010-04-28 15:00:00,30.89,30.94,30.86,30.9,2268500.0,23.2734,23.3111,23.2508,23.2809,2268500.0
2010-04-28 15:10:00,30.9,30.95,30.88,30.94,1853200.0,23.2809,23.3186,23.2659,23.3111,1853200.0
2010-04-28 15:20:00,30.94,30.95,30.9,30.94,1404300.0,23.3111,23.3186,23.2809,23.3111,1404300.0
2010-04-28 15:30:00,30.94,30.97,30.88,30.91,2081600.0,23.3111,23.3337,23.2659,23.2885,2081600.0
2010-04-28 15:40:00,30.91,30.95,30.89,30.91,2097000.0,23.2885,23.3186,23.2734,23.2885,2097000.0
2010-04-28 15:50:00,30.91,30.93,30.85,30.9,4336000.0,23.2885,23.3035,23.2433,23.2809,4336000.0
2010-04-29 09:30:00,30.96,30.97,30.67,30.81,3200800.0,23.3261,23.3337,23.1076,23.2131,3200800.0
2010-04-29 09:40:00,30.81,30.89,30.81,30.86,1685000.0,23.2131,23.2734,23.2131,23.2508,1685000.0
2010-04-29 09:50:00,30.85,30.88,30.83,30.85,1368500.0,23.2433,23.2659,23.2282,23.2433,1368500.0
2010-04-29 10:00:00,30.85,30.87,30.83,30.87,1421800.0,23.2433,23.2583,23.2282,23.2583,1421800.0
2010-04-29 10:10:00,30.86,30.89,30.84,30.85,1108500.0,23.2508,23.2734,23.2357,23.2433,1108500.0
2010-04-29 10:20:00,30.84,30.89,30.84,30.87,1524100.0,23.2357,23.2734,23.2357,23.2583,1524100.0
2010-04-29 10:30:00,30.88,30.91,30.87,30.89,1441000.0,23.2659,23.2885,23.2583,23.2734,1441000.0
2010-04-29 10:40:00,30.88,30.93,30.87,30.9,1707300.0,23.2659,23.3035,23.2583,23.2809,1707300.0
2010-04-29 10:50:00,30.9,30.9,30.85,30.88,1433500.0,23.2809,23.2809,23.2433,23.2659,1433500.0
2010-04-29 11:00:00,30.88,30.9,30.85,30.88,1514500.0,23.2659,23.2809,23.2433,23.2659,1514500.0
2010-04-29 11:10:00,30.89,30.9,30.84,30.87,1688200.0,23.2734,23.2809,23.2357,23.2583,1688200.0
2010-04-29 11:20:00,30.87,30.9,30.86,30.89,863300.0,23.2583,23.2809,23.2508,23.2734,863300.0
2010-04-29 11:30:00,30.9,30.9,30.86,30.9,1185000.0,23.2809,23.2809,23.2508,23.2809,1185000.0
2010-04-29 11:40:00,30.89,30.9,30.87,30.88,1087600.0,23.2734,23.2809,23.2583,23.2659,1087600.0
2010-04-29 11:50:00,30.87,30.9,30.86,30.89,1222900.0,23.2583,23.2809,23.2508,23.2734,1222900.0
2010-04-29 12:00:00,30.89,30.96,30.88,30.95,1443800.0,23.2734,23.3261,23.2659,23.3186,1443800.0
2010-04-29 12:10:00,30.95,30.99,30.95,30.99,696800.0,23.3186,23.3487,23.3186,23.3487,696800.0
2010-04-29 12:20:00,30.99,31.0,30.97,30.99,845300.0,23.3487,23.3563,23.3337,23.3487,845300.0
2010-04-29 12:30:00,30.98,31.05,30.97,31.03,1812800.0,23.3412,23.3939,23.3337,23.3789,1812800.0
2010-04-29 12:40:00,31.03,31.13,31.03,31.09,1506800.0,23.3789,23.4542,23.3789,23.4241,1506800.0
2010-04-29 12:50:00,31.09,31.11,31.07,31.1,503900.0,23.4241,23.4392,23.409,23.4316,503900.0
2010-04-29 13:00:00,31.1,31.12,31.1,31.11,868600.0,23.4316,23.4467,23.4316,23.4392,868600.0
2010-04-29 13:10:00,31.11,31.14,31.08,31.09,1078100.0,23.4392,23.4618,23.4165,23.4241,1078100.0
2010-04-29 13:20:00,31.1,31.12,31.0,31.0,1126500.0,23.4316,23.4467,23.3563,23.3563,1126500.0
2010-04-29 13:30:00,31.01,31.09,31.0,31.07,578700.0,23.3638,23.4241,23.3563,23.409,578700.0
2010-04-29 13:40:00,31.08,31.1,31.05,31.1,1079400.0,23.4165,23.4316,23.3939,23.4316,1079400.0
2010-04-29 13:50:00,31.1,31.12,31.09,31.11,885800.0,23.4316,23.4467,23.4241,23.4392,885800.0
2010-04-29 14:00:00,31.12,31.13,31.1,31.11,888200.0,23.4467,23.4542,23.4316,23.4392,888200.0
2010-04-29 14:10:00,31.11,31.43,31.09,31.11,757000.0,23.4392,23.6802,23.4241,23.4392,757000.0
2010-04-29 14:20:00,31.11,31.12,31.04,31.07,702100.0,23.4392,23.4467,23.3864,23.409,702100.0
2010-04-29 14:30:00,31.08,31.13,31.05,31.08,1135700.0,23.4165,23.4542,23.3939,23.4165,1135700.0
2010-04-29 14:40:00,31.08,31.1,31.07,31.08,865800.0,23.4165,23.4316,23.409,23.4165,865800.0
2010-04-29 14:50:00,31.08,31.11,31.05,31.1,1157100.0,23.4165,23.4392,23.3939,23.4316,1157100.0
2010-04-29 15:00:00,31.09,31.11,31.06,31.07,1568100.0,23.4241,23.4392,23.4015,23.409,1568100.0
2010-04-29 15:10:00,31.08,31.09,31.06,31.08,494500.0,23.4165,23.4241,23.4015,23.4165,494500.0
2010-04-29 15:20:00,31.07,31.11,31.06,31.1,792500.0,23.409,23.4392,23.4015,23.4316,792500.0
2010-04-29 15:30:00,31.11,31.12,31.08,31.1,1182500.0,23.4392,23.4467,23.4165,23.4316,1182500.0
2010-04-29 15:40:00,31.1,31.13,31.05,31.07,1991800.0,23.4316,23.4542,23.3939,23.409,1991800.0
2010-04-29 15:50:00,31.08,31.11,30.99,31.04,3002000.0,23.4165,23.4392,23.3487,23.3864,3002000.0
2010-04-30 09:30:00,31.07,31.08,30.74,30.77,3842400.0,23.409,23.4165,23.1604,23.183,3842400.0
2010-04-30 09:40:00,30.77,30.88,30.76,30.87,2076600.0,23.183,23.2659,23.1755,23.2583,2076600.0
2010-04-30 09:50:00,30.87,30.87,30.78,30.82,1661000.0,23.2583,23.2583,23.1905,23.2207,1661000.0
2010-04-30 10:00:00,30.82,30.83,30.74,30.79,4321700.0,23.2207,23.2282,23.1604,23.1981,4321700.0
2010-04-30 10:10:00,30.8,30.84,30.71,30.74,1974400.0,23.2056,23.2357,23.1378,23.1604,1974400.0
2010-04-30 10:20:00,30.73,30.75,30.66,30.72,2103800.0,23.1528,23.1679,23.1001,23.1453,2103800.0
2010-04-30 10:30:00,30.73,30.76,30.7,30.75,1510600.0,23.1528,23.1755,23.1302,23.1679,1510600.0
2010-04-30 10:40:00,30.75,30.81,30.71,30.79,1865200.0,23.1679,23.2131,23.1378,23.1981,1865200.0
2010-04-30 10:50:00,30.79,30.82,30.78,30.8,891000.0,23.1981,23.2207,23.1905,23.2056,891000.0
2010-04-30 11:00:00,30.8,30.89,30.78,30.78,809700.0,23.2056,23.2734,23.1905,23.1905,809700.0
2010-04-30 11:10:00,30.78,30.8,30.69,30.76,1310000.0,23.1905,23.2056,23.1227,23.1755,1310000.0
2010-04-30 11:20:00,30.76,30.79,30.74,30.79,725000.0,23.1755,23.1981,23.1604,23.1981,725000.0
2010-04-30 11:30:00,30.78,30.83,30.77,30.78,769000.0,23.1905,23.2282,23.183,23.1905,769000.0
2010-04-30 11:40:00,30.79,30.84,30.78,30.84,739300.0,23.1981,23.2357,23.1905,23.2357,739300.0
2010-04-30 11:50:00,30.83,30.9,30.83,30.86,1176000.0,23.2282,23.2809,23.2282,23.2508,1176000.0
2010-04-30 12:00:00,30.86,30.86,30.73,30.75,898600.0,23.2508,23.2508,23.1528,23.1679,898600.0
2010-04-30 12:10:00,30.74,30.78,30.71,30.72,905400.0,23.1604,23.1905,23.1378,23.1453,905400.0
2010-04-30 12:20:00,30.72,30.72,30.67,30.68,858300.0,23.1453,23.1453,23.1076,23.1152,858300.0
2010-04-30 12:30:00,30.68,30.71,30.63,30.65,838200.0,23.1152,23.1378,23.0775,23.0926,838200.0
2010-04-30 12:40:00,30.65,30.67,30.64,30.65,606500.0,23.0926,23.1076,23.085,23.0926,606500.0
2010-04-30 12:50:00,30.65,30.67,30.52,30.57,1604300.0,23.0926,23.1076,22.9946,23.0323,1604300.0
2010-04-30 13:00:00,30.57,30.62,30.57,30.62,926000.0,23.0323,23.07,23.0323,23.07,926000.0
2010-04-30 13:10:00,30.62,30.74,30.61,30.71,924600.0,23.07,23.1604,23.0624,23.1378,924600.0
2010-04-30 13:20:00,30.71,30.73,30.64,30.67,1317100.0,23.1378,23.1528,23.085,23.1076,1317100.0
2010-04-30 13:30:00,30.67,30.71,30.64,30.67,664900.0,23.1076,23.1378,23.085,23.1076,664900.0
2010-04-30 13:40:00,30.67,30.78,30.67,30.77,809600.0,23.1076,23.1905,23.1076,23.183,809600.0
2010-04-30 13:50:00,30.76,30.78,30.67,30.67,819600.0,23.1755,23.1905,23.1076,23.1076,819600.0
2010-04-30 14:00:00,30.67,30.71,30.64,30.69,744300.0,23.1076,23.1378,23.085,23.1227,744300.0
2010-04-30 14:10:00,30.69,30.78,30.68,30.78,735900.0,23.1227,23.1905,23.1152,23.1905,735900.0
2010-04-30 14:20:00,30.77,30.78,30.74,30.76,666700.0,23.183,23.1905,23.1604,23.1755,666700.0
2010-04-30 14:30:00,30.75,30.76,30.7,30.7,921900.0,23.1679,23.1755,23.1302,23.1302,921900.0
2010-04-30 14:40:00,30.7,30.74,30.67,30.7,975200.0,23.1302,23.1604,23.1076,23.1302,975200.0
2010-04-30 14:50:00,30.7,30.73,30.65,30.65,1212900.0,23.1302,23.1528,23.0926,23.0926,1212900.0
2010-04-30 15:00:00,30.65,30.69,30.6,30.61,1538900.0,23.0926,23.1227,23.0549,23.0624,1538900.0
2010-04-30 15:10:00,30.62,30.75,30.61,30.75,1434700.0,23.07,23.1679,23.0624,23.1679,1434700.0
2010-04-30 15:20:00,30.75,30.76,30.63,30.64,1908200.0,23.1679,23.1755,23.0775,23.085,1908200.0
2010-04-30 15:30:00,30.64,30.73,30.62,30.65,2015100.0,23.085,23.1528,23.07,23.0926,2015100.0
2010-04-30 15:40:00,30.64,30.69,30.63,30.66,2265200.0,23.085,23.1227,23.0775,23.1001,2265200.0
2010-04-30 15:50:00,30.65,30.66,30.53,30.54,5355900.0,23.0926,23.1001,23.0022,23.0097,5355900.0
2010-05-03 09:30:00,30.67,30.69,30.58,30.65,2196800.0,23.1076,23.1227,23.0398,23.0926,2196800.0
2010-05-03 09:40:00,30.64,30.67,30.58,30.67,2028300.0,23.085,23.1076,23.0398,23.1076,2028300.0
2010-05-03 09:50:00,30.67,30.75,30.66,30.69,1025500.0,23.1076,23.1679,23.1001,23.1227,1025500.0
2010-05-03 10:00:00,30.7,30.72,30.62,30.71,1256000.0,23.1302,23.1453,23.07,23.1378,1256000.0
2010-05-03 10:10:00,30.7,30.75,30.69,30.72,630800.0,23.1302,23.1679,23.1227,23.1453,630800.0
2010-05-03 10:20:00,30.72,30.74,30.7,30.72,609600.0,23.1453,23.1604,23.1302,23.1453,609600.0
2010-05-03 10:30:00,30.72,30.72,30.65,30.67,546800.0,23.1453,23.1453,23.0926,23.1076,546800.0
2010-05-03 10:40:00,30.68,30.7,30.67,30.69,495000.0,23.1152,23.1302,23.1076,23.1227,495000.0
2010-05-03 10:50:00,30.69,30.7,30.67,30.69,721100.0,23.1227,23.1302,23.1076,23.1227,721100.0
2010-05-03 11:00:00,30.69,30.72,30.68,30.68,836000.0,23.1227,23.1453,23.1152,23.1152,836000.0
2010-05-03 11:10:00,30.69,30.73,30.68,30.72,808200.0,23.1227,23.1528,23.1152,23.1453,808200.0
2010-05-03 11:20:00,30.71,30.72,30.69,30.7,1019500.0,23.1378,23.1453,23.1227,23.1302,1019500.0
2010-05-03 11:30:00,30.71,30.73,30.7,30.71,581200.0,23.1378,23.1528,23.1302,23.1378,581200.0
2010-05-03 11:40:00,30.72,30.75,30.7,30.74,582600.0,23.1453,23.1679,23.1302,23.1604,582600.0
2010-05-03 11:50:00,30.73,30.83,30.73,30.8,1428100.0,23.1528,23.2282,23.1528,23.2056,1428100.0
2010-05-03 12:00:00,30.8,30.83,30.78,30.81,609700.0,23.2056,23.2282,23.1905,23.2131,609700.0
2010-05-03 12:10:00,30.8,30.84,30.8,30.83,267700.0,23.2056,23.2357,23.2056,23.2282,267700.0
2010-05-03 12:20:00,30.83,30.98,30.83,30.96,2070500.0,23.2282,23.3412,23.2282,23.3261,2070500.0
2010-05-03 12:30:00,30.96,30.99,30.8,30.97,975800.0,23.3261,23.3487,23.2056,23.3337,975800.0
2010-05-03 12:40:00,30.97,30.99,30.94,30.95,745700.0,23.3337,23.3487,23.3111,23.3186,745700.0
2010-05-03 12:50:00,30.95,30.98,30.93,30.98,730500.0,23.3186,23.3412,23.3035,23.3412,730500.0
2010-05-03 13:00:00,30.98,30.98,30.93,30.95,762900.0,23.3412,23.3412,23.3035,23.3186,762900.0
2010-05-03 13:10:00,30.94,30.98,30.93,30.96,340400.0,23.3111,23.3412,23.3035,23.3261,340400.0
2010-05-03 13:20:00,30.97,30.99,30.72,30.94,761400.0,23.3337,23.3487,23.1453,23.3111,761400.0
2010-05-03 13:30:00,30.95,30.99,30.94,30.97,895700.0,23.3186,23.3487,23.3111,23.3337,895700.0
2010-05-03 13:40:00,30.97,30.99,30.97,30.98,489000.0,23.3337,23.3487,23.3337,23.3412,489000.0
2010-05-03 13:50:00,30.98,30.99,30.96,30.97,501900.0,23.3412,23.3487,23.3261,23.3337,501900.0
2010-05-03 14:00:00,30.97,30.99,30.97,30.97,503500.0,23.3337,23.3487,23.3337,23.3337,503500.0
2010-05-03 14:10:00,30.97,30.99,30.97,30.97,523700.0,23.3337,23.3487,23.3337,23.3337,523700.0
2010-05-03 14:20:00,30.98,31.06,30.97,30.98,1494700.0,23.3412,23.4015,23.3337,23.3412,1494700.0
2010-05-03 14:30:00,30.99,30.99,30.96,30.98,614600.0,23.3487,23.3487,23.3261,23.3412,614600.0
2010-05-03 14:40:00,30.98,30.98,30.92,30.94,719800.0,23.3412,23.3412,23.296,23.3111,719800.0
2010-05-03 14:50:00,30.94,30.96,30.93,30.94,525000.0,23.3111,23.3261,23.3035,23.3111,525000.0
2010-05-03 15:00:00,30.94,30.97,30.92,30.94,624900.0,23.3111,23.3337,23.296,23.3111,624900.0
2010-05-03 15:10:00,30.94,30.96,30.9,30.95,973000.0,23.3111,23.3261,23.2809,23.3186,973000.0
2010-05-03 15:20:00,30.95,30.98,30.92,30.95,1467800.0,23.3186,23.3412,23.296,23.3186,1467800.0
2010-05-03 15:30:00,30.94,30.98,30.93,30.95,1898900.0,23.3111,23.3412,23.3035,23.3186,1898900.0
2010-05-03 15:40:00,30.96,30.97,30.94,30.95,1571600.0,23.3261,23.3337,23.3111,23.3186,1571600.0
2010-05-03 15:50:00,30.95,30.95,30.85,30.86,3556800.0,23.3186,23.3186,23.2433,23.2508,3556800.0
2010-05-04 09:30:00,30.52,30.55,30.2,30.28,2989800.0,22.9946,23.0172,22.7535,22.8138,2989800.0
2010-05-04 09:40:00,30.28,30.4,30.24,30.39,2209900.0,22.8138,22.9042,22.7837,22.8967,2209900.0
2010-05-04 09:50:00,30.4,30.43,30.36,30.41,1989300.0,22.9042,22.9268,22.8741,22.9118,1989300.0
2010-05-04 10:00:00,30.42,30.45,30.25,30.28,2609500.0,22.9193,22.9419,22.7912,22.8138,2609500.0
2010-05-04 10:10:00,30.27,30.34,30.25,30.34,1709700.0,22.8063,22.859,22.7912,22.859,1709700.0
2010-05-04 10:20:00,30.34,30.4,30.28,30.29,1603400.0,22.859,22.9042,22.8138,22.8213,1603400.0
2010-05-04 10:30:00,30.29,30.32,30.1,30.18,3682100.0,22.8213,22.8439,22.6782,22.7385,3682100.0
2010-05-04 10:40:00,30.18,30.23,30.14,30.2,1914500.0,22.7385,22.7761,22.7083,22.7535,1914500.0
2010-05-04 10:50:00,30.21,30.25,30.11,30.12,2707900.0,22.7611,22.7912,22.6857,22.6933,2707900.0
2010-05-04 11:00:00,30.11,30.15,29.85,29.93,4656200.0,22.6857,22.7159,22.4898,22.5501,4656200.0
2010-05-04 11:10:00,29.94,29.94,29.76,29.82,3218200.0,22.5576,22.5576,22.422,22.4672,3218200.0
2010-05-04 11:20:00,29.82,29.89,29.8,29.84,2388800.0,22.4672,22.52,22.4522,22.4823,2388800.0
2010-05-04 11:30:00,29.84,29.94,29.82,29.92,1539500.0,22.4823,22.5576,22.4672,22.5426,1539500.0
2010-05-04 11:40:00,29.92,29.95,29.89,29.9,1376100.0,22.5426,22.5652,22.52,22.5275,1376100.0
2010-05-04 11:50:00,29.9,29.97,29.9,29.94,868500.0,22.5275,22.5802,22.5275,22.5576,868500.0
2010-05-04 12:00:00,29.95,29.95,29.86,29.86,1726300.0,22.5652,22.5652,22.4974,22.4974,1726300.0
2010-05-04 12:10:00,29.86,29.89,29.8,29.82,1734500.0,22.4974,22.52,22.4522,22.4672,1734500.0
2010-05-04 12:20:00,29.83,29.83,29.75,29.77,1852700.0,22.4748,22.4748,22.4145,22.4296,1852700.0
2010-05-04 12:30:00,29.78,29.88,29.75,29.86,1297900.0,22.4371,22.5124,22.4145,22.4974,1297900.0
2010-05-04 12:40:00,29.86,29.9,29.84,29.9,1324500.0,22.4974,22.5275,22.4823,22.5275,1324500.0
2010-05-04 12:50:00,29.9,29.94,29.89,29.91,1445700.0,22.5275,22.5576,22.52,22.535,1445700.0
2010-05-04 13:00:00,29.91,29.96,29.88,29.93,1309300.0,22.535,22.5727,22.5124,22.5501,1309300.0
2010-05-04 13:10:00,29.93,29.96,29.9,29.92,1049400.0,22.5501,22.5727,22.5275,22.5426,1049400.0
2010-05-04 13:20:00,29.92,29.96,29.91,29.96,1194000.0,22.5426,22.5727,22.535,22.5727,1194000.0
2010-05-04 13:30:00,29.96,30.04,29.95,30.03,1190500.0,22.5727,22.633,22.5652,22.6254,1190500.0
2010-05-04 13:40:00,30.03,30.12,30.03,30.12,955100.0,22.6254,22.6933,22.6254,22.6933,955100.0
2010-05-04 13:50:00,30.11,30.12,30.04,30.09,1135600.0,22.6857,22.6933,22.633,22.6707,1135600.0
2010-05-04 14:00:00,30.09,30.12,30.05,30.1,1424200.0,22.6707,22.6933,22.6405,22.6782,1424200.0
2010-05-04 14:10:00,30.1,30.14,30.06,30.06,920400.0,22.6782,22.7083,22.6481,22.6481,920400.0
2010-05-04 14:20:00,30.07,30.08,30.0,30.01,1371700.0,22.6556,22.6631,22.6028,22.6104,1371700.0
2010-05-04 14:30:00,30.0,30.03,29.98,29.98,1447900.0,22.6028,22.6254,22.5878,22.5878,1447900.0
2010-05-04 14:40:00,29.99,30.0,29.93,29.96,1171800.0,22.5953,22.6028,22.5501,22.5727,1171800.0
2010-05-04 14:50:00,29.94,29.99,29.94,29.97,1333900.0,22.5576,22.5953,22.5576,22.5802,1333900.0
2010-05-04 15:00:00,29.97,30.07,29.93,29.99,2864600.0,22.5802,22.6556,22.5501,22.5953,2864600.0
2010-05-04 15:10:00,30.0,30.05,29.96,30.04,1695600.0,22.6028,22.6405,22.5727,22.633,1695600.0
2010-05-04 15:20:00,30.04,30.04,29.99,30.04,2220900.0,22.633,22.633,22.5953,22.633,2220900.0
2010-05-04 15:30:00,30.03,30.06,29.97,30.0,2794000.0,22.6254,22.6481,22.5802,22.6028,2794000.0
2010-05-04 15:40:00,30.0,30.04,29.94,30.02,2815800.0,22.6028,22.633,22.5576,22.6179,2815800.0
2010-05-04 15:50:00,30.03,30.15,30.02,30.13,4437400.0,22.6254,22.7159,22.6179,22.7008,4437400.0
2010-05-05 09:30:00,29.76,30.09,29.69,29.94,4339200.0,22.422,22.6707,22.3693,22.5576,4339200.0
2010-05-05 09:40:00,29.95,29.99,29.92,29.94,2099800.0,22.5652,22.5953,22.5426,22.5576,2099800.0
2010-05-05 09:50:00,29.93,30.0,29.81,29.88,2088800.0,22.5501,22.6028,22.4597,22.5124,2088800.0
2010-05-05 10:00:00,29.87,29.99,29.85,29.91,2192100.0,22.5049,22.5953,22.4898,22.535,2192100.0
2010-05-05 10:10:00,29.92,29.96,29.9,29.92,2840000.0,22.5426,22.5727,22.5275,22.5426,2840000.0
2010-05-05 10:20:00,29.92,29.94,29.9,29.91,2201900.0,22.5426,22.5576,22.5275,22.535,2201900.0
2010-05-05 10:30:00,29.92,29.96,29.9,29.96,1799300.0,22.5426,22.5727,22.5275,22.5727,1799300.0
2010-05-05 10:40:00,29.96,30.04,29.92,29.98,2078800.0,22.5727,22.633,22.5426,22.5878,2078800.0
2010-05-05 10:50:00,29.98,30.0,29.96,29.99,1368100.0,22.5878,22.6028,22.5727,22.5953,1368100.0
2010-05-05 11:00:00,29.99,29.99,29.92,29.95,2279600.0,22.5953,22.5953,22.5426,22.5652,2279600.0
2010-05-05 11:10:00,29.94,29.96,29.93,29.96,803600.0,22.5576,22.5727,22.5501,22.5727,803600.0
2010-05-05 11:20:00,29.95,30.0,29.95,29.96,1395500.0,22.5652,22.6028,22.5652,22.5727,1395500.0
2010-05-05 11:30:00,29.97,29.98,29.95,29.97,770800.0,22.5802,22.5878,22.5652,22.5802,770800.0
2010-05-05 11:40:00,29.97,29.98,29.94,29.97,1464500.0,22.5802,22.5878,22.5576,22.5802,1464500.0
2010-05-05 11:50:00,29.97,29.98,29.95,29.96,1581700.0,22.5802,22.5878,22.5652,22.5727,1581700.0
2010-05-05 12:00:00,29.96,29.97,29.94,29.95,1020900.0,22.5727,22.5802,22.5576,22.5652,1020900.0
2010-05-05 12:10:00,29.94,29.94,29.86,29.9,1505600.0,22.5576,22.5576,22.4974,22.5275,1505600.0
2010-05-05 12:20:00,29.9,29.91,29.87,29.88,1230600.0,22.5275,22.535,22.5049,22.5124,1230600.0
2010-05-05 12:30:00,29.89,29.92,29.87,29.9,1199300.0,22.52,22.5426,22.5049,22.5275,1199300.0
2010-05-05 12:40:00,29.9,29.91,29.88,29.91,1032400.0,22.5275,22.535,22.5124,22.535,1032400.0
2010-05-05 12:50:00,29.91,29.93,29.89,29.93,969700.0,22.535,22.5501,22.52,22.5501,969700.0
2010-05-05 13:00:00,29.93,29.94,29.88,29.92,817000.0,22.5501,22.5576,22.5124,22.5426,817000.0
2010-05-05 13:10:00,29.92,29.92,29.88,29.89,539600.0,22.5426,22.5426,22.5124,22.52,539600.0
2010-05-05 13:20:00,29.9,29.94,29.88,29.91,1092600.0,22.5275,22.5576,22.5124,22.535,1092600.0
2010-05-05 13:30:00,29.9,29.93,29.88,29.91,1295400.0,22.5275,22.5501,22.5124,22.535,1295400.0
2010-05-05 13:40:00,29.92,29.95,29.9,29.94,974800.0,22.5426,22.5652,22.5275,22.5576,974800.0
2010-05-05 13:50:00,29.94,29.97,29.92,29.92,917800.0,22.5576,22.5802,22.5426,22.5426,917800.0
2010-05-05 14:00:00,29.93,29.93,29.89,29.91,1152600.0,22.5501,22.5501,22.52,22.535,1152600.0
2010-05-05 14:10:00,29.91,29.92,29.89,29.9,773900.0,22.535,22.5426,22.52,22.5275,773900.0
2010-05-05 14:20:00,29.9,29.92,29.89,29.91,1036700.0,22.5275,22.5426,22.52,22.535,1036700.0
2010-05-05 14:30:00,29.9,29.92,29.88,29.88,1267800.0,22.5275,22.5426,22.5124,22.5124,1267800.0
2010-05-05 14:40:00,29.88,29.89,29.86,29.86,2193300.0,22.5124,22.52,22.4974,22.4974,2193300.0
2010-05-05 14:50:00,29.86,29.87,29.83,29.83,2321400.0,22.4974,22.5049,22.4748,22.4748,2321400.0
2010-05-05 15:00:00,29.83,29.85,29.77,29.79,1906800.0,22.4748,22.4898,22.4296,22.4446,1906800.0
2010-05-05 15:10:00,29.79,29.82,29.76,29.8,1280000.0,22.4446,22.4672,22.422,22.4522,1280000.0
2010-05-05 15:20:00,29.79,29.85,29.79,29.82,1829900.0,22.4446,22.4898,22.4446,22.4672,1829900.0
2010-05-05 15:30:00,29.82,29.83,29.79,29.81,2045300.0,22.4672,22.4748,22.4446,22.4597,2045300.0
2010-05-05 15:40:00,29.82,29.86,29.8,29.85,2665200.0,22.4672,22.4974,22.4522,22.4898,2665200.0
2010-05-05 15:50:00,29.85,29.88,29.8,29.86,3865600.0,22.4898,22.5124,22.4522,22.4974,3865600.0
2010-05-06 09:30:00,29.61,29.76,29.52,29.75,2668700.0,22.309,22.422,22.2412,22.4145,2668700.0
2010-05-06 09:40:00,29.76,29.8,29.59,29.65,1767300.0,22.422,22.4522,22.2939,22.3391,1767300.0
2010-05-06 09:50:00,29.66,29.77,29.64,29.76,2117500.0,22.3467,22.4296,22.3316,22.422,2117500.0
2010-05-06 10:00:00,29.76,29.84,29.74,29.78,1398000.0,22.422,22.4823,22.407,22.4371,1398000.0
2010-05-06 10:10:00,29.78,29.79,29.65,29.68,1757700.0,22.4371,22.4446,22.3391,22.3617,1757700.0
2010-05-06 10:20:00,29.68,29.71,29.64,29.65,1218100.0,22.3617,22.3844,22.3316,22.3391,1218100.0
2010-05-06 10:30:00,29.65,29.72,29.64,29.72,1434000.0,22.3391,22.3919,22.3316,22.3919,1434000.0
2010-05-06 10:40:00,29.72,29.72,29.64,29.68,1328500.0,22.3919,22.3919,22.3316,22.3617,1328500.0
2010-05-06 10:50:00,29.67,29.7,29.63,29.68,1935100.0,22.3542,22.3768,22.3241,22.3617,1935100.0
2010-05-06 11:00:00,29.67,29.7,29.65,29.68,1889800.0,22.3542,22.3768,22.3391,22.3617,1889800.0
2010-05-06 11:10:00,29.67,29.7,29.62,29.66,2321000.0,22.3542,22.3768,22.3165,22.3467,2321000.0
2010-05-06 11:20:00,29.66,29.68,29.64,29.66,1790600.0,22.3467,22.3617,22.3316,22.3467,1790600.0
2010-05-06 11:30:00,29.66,29.67,29.58,29.66,2686000.0,22.3467,22.3542,22.2864,22.3467,2686000.0
2010-05-06 11:40:00,29.66,29.68,29.62,29.66,1979800.0,22.3467,22.3617,22.3165,22.3467,1979800.0
2010-05-06 11:50:00,29.65,29.75,29.64,29.72,1839900.0,22.3391,22.4145,22.3316,22.3919,1839900.0
2010-05-06 12:00:00,29.73,29.78,29.73,29.73,1133000.0,22.3994,22.4371,22.3994,22.3994,1133000.0
2010-05-06 12:10:00,29.73,29.88,29.73,29.84,1533700.0,22.3994,22.5124,22.3994,22.4823,1533700.0
2010-05-06 12:20:00,29.84,29.86,29.74,29.77,897000.0,22.4823,22.4974,22.407,22.4296,897000.0
2010-05-06 12:30:00,29.76,29.81,29.67,29.71,966700.0,22.422,22.4597,22.3542,22.3844,966700.0
2010-05-06 12:40:00,29.71,29.73,29.68,29.71,1237000.0,22.3844,22.3994,22.3617,22.3844,1237000.0
2010-05-06 12:50:00,29.71,29.77,29.67,29.76,968400.0,22.3844,22.4296,22.3542,22.422,968400.0
2010-05-06 13:00:00,29.76,29.81,29.68,29.74,1154100.0,22.422,22.4597,22.3617,22.407,1154100.0
2010-05-06 13:10:00,29.74,29.76,29.7,29.73,2393800.0,22.407,22.422,22.3768,22.3994,2393800.0
2010-05-06 13:20:00,29.73,29.74,29.67,29.72,2141500.0,22.3994,22.407,22.3542,22.3919,2141500.0
2010-05-06 13:30:00,29.71,29.72,29.65,29.68,1708900.0,22.3844,22.3919,22.3391,22.3617,1708900.0
2010-05-06 13:40:00,29.67,29.72,29.61,29.67,2590500.0,22.3542,22.3919,22.309,22.3542,2590500.0
2010-05-06 13:50:00,29.67,29.72,29.66,29.67,2008900.0,22.3542,22.3919,22.3467,22.3542,2008900.0
2010-05-06 14:00:00,29.68,29.74,29.62,29.66,2222800.0,22.3617,22.407,22.3165,22.3467,2222800.0
2010-05-06 14:10:00,29.65,29.67,29.54,29.55,3195600.0,22.3391,22.3542,22.2563,22.2638,3195600.0
2010-05-06 14:20:00,29.56,29.57,29.31,29.31,8194800.0,22.2713,22.2789,22.083,22.083,8194800.0
2010-05-06 14:30:00,29.32,29.33,29.07,29.12,7181900.0,22.0905,22.098,21.9022,21.9398,7181900.0
2010-05-06 14:40:00,29.12,29.17,27.91,28.5,10949700.0,21.9398,21.9775,21.0282,21.4727,10949700.0
2010-05-06 14:50:00,28.5,29.29,28.3,28.8,7982200.0,21.4727,22.0679,21.322,21.6987,7982200.0
2010-05-06 15:00:00,28.8,29.38,28.76,29.29,5866600.0,21.6987,22.1357,21.6686,22.0679,5866600.0
2010-05-06 15:10:00,29.28,29.32,29.04,29.06,6107900.0,22.0604,22.0905,21.8796,21.8946,6107900.0
2010-05-06 15:20:00,29.04,29.06,28.56,28.8,6222800.0,21.8796,21.8946,21.5179,21.6987,6222800.0
2010-05-06 15:30:00,28.81,29.07,28.78,28.99,5204400.0,21.7063,21.9022,21.6837,21.8419,5204400.0
2010-05-06 15:40:00,29.0,29.56,28.98,29.39,4390400.0,21.8494,22.2713,21.8343,22.1433,4390400.0
2010-05-06 15:50:00,29.38,29.39,28.97,28.98,5929600.0,22.1357,22.1433,21.8268,21.8343,5929600.0
2010-05-07 09:30:00,28.92,28.93,28.56,28.74,6366000.0,21.7891,21.7967,21.5179,21.6535,6366000.0
2010-05-07 09:40:00,28.73,28.95,28.73,28.76,4562300.0,21.646,21.8117,21.646,21.6686,4562300.0
2010-05-07 09:50:00,28.75,28.81,28.43,28.45,4973000.0,21.6611,21.7063,21.42,21.435,4973000.0
2010-05-07 10:00:00,28.46,28.5,27.95,28.16,9092500.0,21.4426,21.4727,21.0583,21.2165,9092500.0
2010-05-07 10:10:00,28.16,28.18,27.97,28.05,7044600.0,21.2165,21.2316,21.0734,21.1337,7044600.0
2010-05-07 10:20:00,28.05,28.06,27.32,27.64,8237800.0,21.1337,21.1412,20.5837,20.8248,8237800.0
2010-05-07 10:30:00,27.61,28.4,27.56,28.34,9929000.0,20.8022,21.3974,20.7645,21.3522,9929000.0
2010-05-07 10:40:00,28.34,28.56,28.19,28.34,7034500.0,21.3522,21.5179,21.2391,21.3522,7034500.0
2010-05-07 10:50:00,28.34,28.43,28.21,28.33,3217500.0,21.3522,21.42,21.2542,21.3446,3217500.0
2010-05-07 11:00:00,28.35,28.63,28.33,28.59,3967900.0,21.3597,21.5706,21.3446,21.5405,3967900.0
2010-05-07 11:10:00,28.6,28.94,28.47,28.78,5451900.0,21.548,21.8042,21.4501,21.6837,5451900.0
2010-05-07 11:20:00,28.77,28.82,28.47,28.48,4628700.0,21.6761,21.7138,21.4501,21.4576,4628700.0
2010-05-07 11:30:00,28.49,28.57,28.29,28.44,3331100.0,21.4652,21.5254,21.3145,21.4275,3331100.0
2010-05-07 11:40:00,28.44,28.81,28.41,28.75,2102400.0,21.4275,21.7063,21.4049,21.6611,2102400.0
2010-05-07 11:50:00,28.75,28.76,28.55,28.65,1745600.0,21.6611,21.6686,21.5104,21.5857,1745600.0
2010-05-07 12:00:00,28.65,28.85,28.48,28.83,2062300.0,21.5857,21.7364,21.4576,21.7213,2062300.0
2010-05-07 12:10:00,28.84,28.94,28.45,28.87,2166200.0,21.7289,21.8042,21.435,21.7515,2166200.0
2010-05-07 12:20:00,28.87,28.89,28.6,28.69,2090600.0,21.7515,21.7665,21.548,21.6159,2090600.0
2010-05-07 12:30:00,28.69,28.72,28.56,28.6,3012300.0,21.6159,21.6385,21.5179,21.548,3012300.0
2010-05-07 12:40:00,28.59,28.66,28.52,28.59,2180800.0,21.5405,21.5933,21.4878,21.5405,2180800.0
2010-05-07 12:50:00,28.59,28.68,28.54,28.55,1624200.0,21.5405,21.6083,21.5028,21.5104,1624200.0
2010-05-07 13:00:00,28.55,28.6,28.41,28.42,2060900.0,21.5104,21.548,21.4049,21.4124,2060900.0
2010-05-07 13:10:00,28.42,28.59,28.35,28.46,2762000.0,21.4124,21.5405,21.3597,21.4426,2762000.0
2010-05-07 13:20:00,28.46,28.51,28.41,28.44,1502400.0,21.4426,21.4802,21.4049,21.4275,1502400.0
2010-05-07 13:30:00,28.44,28.52,28.42,28.49,1755800.0,21.4275,21.4878,21.4124,21.4652,1755800.0
2010-05-07 13:40:00,28.49,28.54,28.44,28.48,2647800.0,21.4652,21.5028,21.4275,21.4576,2647800.0
2010-05-07 13:50:00,28.48,28.48,28.3,28.4,2969700.0,21.4576,21.4576,21.322,21.3974,2969700.0
2010-05-07 14:00:00,28.41,28.43,28.26,28.26,2266700.0,21.4049,21.42,21.2919,21.2919,2266700.0
2010-05-07 14:10:00,28.26,28.3,28.15,28.24,2502500.0,21.2919,21.322,21.209,21.2768,2502500.0
2010-05-07 14:20:00,28.24,28.26,28.08,28.11,2895200.0,21.2768,21.2919,21.1563,21.1789,2895200.0
2010-05-07 14:30:00,28.11,28.17,28.01,28.11,4429400.0,21.1789,21.2241,21.1035,21.1789,4429400.0
2010-05-07 14:40:00,28.1,28.22,28.1,28.1,3151600.0,21.1713,21.2617,21.1713,21.1713,3151600.0
2010-05-07 14:50:00,28.1,28.19,28.07,28.14,4377100.0,21.1713,21.2391,21.1487,21.2015,4377100.0
2010-05-07 15:00:00,28.13,28.14,27.82,27.82,6273100.0,21.1939,21.2015,20.9604,20.9604,6273100.0
2010-05-07 15:10:00,27.82,27.94,27.74,27.94,6115900.0,20.9604,21.0508,20.9001,21.0508,6115900.0
2010-05-07 15:20:00,27.94,27.99,27.75,27.8,4453700.0,21.0508,21.0885,20.9076,20.9453,4453700.0
2010-05-07 15:30:00,27.8,27.91,27.66,27.87,7340600.0,20.9453,21.0282,20.8398,20.998,7340600.0
2010-05-07 15:40:00,27.87,28.08,27.85,28.03,5660800.0,20.998,21.1563,20.983,21.1186,5660800.0
2010-05-07 15:50:00,28.02,28.89,28.02,28.17,8326800.0,21.1111,21.7665,21.1111,21.2241,8326800.0
2010-05-10 09:30:00,29.01,29.48,28.71,29.16,7490200.0,21.857,22.2111,21.6309,21.97,7490200.0
2010-05-10 09:40:00,29.17,29.32,29.14,29.23,4237300.0,21.9775,22.0905,21.9549,22.0227,4237300.0
2010-05-10 09:50:00,29.22,29.25,29.12,29.12,3205700.0,22.0152,22.0378,21.9398,21.9398,3205700.0
2010-05-10 10:00:00,29.12,29.17,29.05,29.14,1688200.0,21.9398,21.9775,21.8871,21.9549,1688200.0
2010-05-10 10:10:00,29.11,29.22,29.07,29.12,2330400.0,21.9323,22.0152,21.9022,21.9398,2330400.0
2010-05-10 10:20:00,29.13,29.21,29.0,29.0,3380400.0,21.9474,22.0076,21.8494,21.8494,3380400.0
2010-05-10 10:30:00,29.01,29.15,29.0,29.06,2385400.0,21.857,21.9624,21.8494,21.8946,2385400.0
2010-05-10 10:40:00,29.07,29.14,28.95,29.0,3389000.0,21.9022,21.9549,21.8117,21.8494,3389000.0
2010-05-10 10:50:00,29.0,29.01,28.9,28.96,2587800.0,21.8494,21.857,21.7741,21.8193,2587800.0
2010-05-10 11:00:00,28.97,29.14,28.95,29.02,2186200.0,21.8268,21.9549,21.8117,21.8645,2186200.0
2010-05-10 11:10:00,29.01,29.1,29.0,29.09,1492700.0,21.857,21.9248,21.8494,21.9172,1492700.0
2010-05-10 11:20:00,29.09,29.11,29.01,29.08,1163200.0,21.9172,21.9323,21.857,21.9097,1163200.0
2010-05-10 11:30:00,29.08,29.12,29.02,29.12,1084500.0,21.9097,21.9398,21.8645,21.9398,1084500.0
2010-05-10 11:40:00,29.11,29.14,29.0,29.09,1248100.0,21.9323,21.9549,21.8494,21.9172,1248100.0
2010-05-10 11:50:00,29.08,29.15,29.08,29.09,1827000.0,21.9097,21.9624,21.9097,21.9172,1827000.0
2010-05-10 12:00:00,29.09,29.1,29.07,29.08,1400900.0,21.9172,21.9248,21.9022,21.9097,1400900.0
2010-05-10 12:10:00,29.08,29.12,29.06,29.07,926000.0,21.9097,21.9398,21.8946,21.9022,926000.0
2010-05-10 12:20:00,29.07,29.08,29.01,29.02,806900.0,21.9022,21.9097,21.857,21.8645,806900.0
2010-05-10 12:30:00,29.01,29.08,29.01,29.03,1412700.0,21.857,21.9097,21.857,21.872,1412700.0
2010-05-10 12:40:00,29.03,29.04,29.0,29.02,1074000.0,21.872,21.8796,21.8494,21.8645,1074000.0
2010-05-10 12:50:00,29.02,29.05,28.99,28.99,578300.0,21.8645,21.8871,21.8419,21.8419,578300.0
2010-05-10 13:00:00,28.99,29.02,28.85,28.9,1924600.0,21.8419,21.8645,21.7364,21.7741,1924600.0
2010-05-10 13:10:00,28.91,29.0,28.89,29.0,2076600.0,21.7816,21.8494,21.7665,21.8494,2076600.0
2010-05-10 13:20:00,28.99,29.04,28.94,29.0,1568500.0,21.8419,21.8796,21.8042,21.8494,1568500.0
2010-05-10 13:30:00,29.0,29.07,28.97,28.99,1231100.0,21.8494,21.9022,21.8268,21.8419,1231100.0
2010-05-10 13:40:00,28.99,28.99,28.86,28.97,1341600.0,21.8419,21.8419,21.7439,21.8268,1341600.0
2010-05-10 13:50:00,28.97,28.99,28.83,28.87,1118700.0,21.8268,21.8419,21.7213,21.7515,1118700.0
2010-05-10 14:00:00,28.86,28.9,28.78,28.89,1236800.0,21.7439,21.7741,21.6837,21.7665,1236800.0
2010-05-10 14:10:00,28.89,28.92,28.86,28.89,562800.0,21.7665,21.7891,21.7439,21.7665,562800.0
2010-05-10 14:20:00,28.88,28.98,28.87,28.91,1037600.0,21.759,21.8343,21.7515,21.7816,1037600.0
2010-05-10 14:30:00,28.9,28.94,28.84,28.85,1040100.0,21.7741,21.8042,21.7289,21.7364,1040100.0
2010-05-10 14:40:00,28.84,28.93,28.83,28.9,1033000.0,21.7289,21.7967,21.7213,21.7741,1033000.0
2010-05-10 14:50:00,28.9,29.0,28.9,28.95,1254600.0,21.7741,21.8494,21.7741,21.8117,1254600.0
2010-05-10 15:00:00,28.96,28.99,28.8,28.82,1359300.0,21.8193,21.8419,21.6987,21.7138,1359300.0
2010-05-10 15:10:00,28.81,28.87,28.76,28.8,1737700.0,21.7063,21.7515,21.6686,21.6987,1737700.0
2010-05-10 15:20:00,28.8,28.86,28.78,28.82,1679200.0,21.6987,21.7439,21.6837,21.7138,1679200.0
2010-05-10 15:30:00,28.82,28.89,28.79,28.88,1907800.0,21.7138,21.7665,21.6912,21.759,1907800.0
2010-05-10 15:40:00,28.87,28.88,28.76,28.79,2778400.0,21.7515,21.759,21.6686,21.6912,2778400.0
2010-05-10 15:50:00,28.8,28.94,28.8,28.93,6928000.0,21.6987,21.8042,21.6987,21.7967,6928000.0
2010-05-11 09:30:00,28.68,28.82,28.57,28.8,2128100.0,21.6083,21.7138,21.5254,21.6987,2128100.0
2010-05-11 09:40:00,28.8,28.82,28.71,28.79,2410500.0,21.6987,21.7138,21.6309,21.6912,2410500.0
2010-05-11 09:50:00,28.8,28.97,28.8,28.93,1712300.0,21.6987,21.8268,21.6987,21.7967,1712300.0
2010-05-11 10:00:00,28.93,28.96,28.78,28.85,1839100.0,21.7967,21.8193,21.6837,21.7364,1839100.0
2010-05-11 10:10:00,28.85,28.99,28.83,28.93,1017100.0,21.7364,21.8419,21.7213,21.7967,1017100.0
2010-05-11 10:20:00,28.94,29.04,28.75,28.99,1575800.0,21.8042,21.8796,21.6611,21.8419,1575800.0
2010-05-11 10:30:00,29.0,29.09,28.91,29.08,1526200.0,21.8494,21.9172,21.7816,21.9097,1526200.0
2010-05-11 10:40:00,29.08,29.65,29.02,29.02,1725900.0,21.9097,22.3391,21.8645,21.8645,1725900.0
2010-05-11 10:50:00,29.02,29.04,28.95,29.0,1011600.0,21.8645,21.8796,21.8117,21.8494,1011600.0
2010-05-11 11:00:00,29.01,29.07,28.99,29.06,985400.0,21.857,21.9022,21.8419,21.8946,985400.0
2010-05-11 11:10:00,29.06,29.06,28.95,29.06,1043000.0,21.8946,21.8946,21.8117,21.8946,1043000.0
2010-05-11 11:20:00,29.06,29.11,29.01,29.07,1187200.0,21.8946,21.9323,21.857,21.9022,1187200.0
2010-05-11 11:30:00,29.08,29.21,29.03,29.1,1824800.0,21.9097,22.0076,21.872,21.9248,1824800.0
2010-05-11 11:40:00,29.09,29.18,29.03,29.07,4117000.0,21.9172,21.985,21.872,21.9022,4117000.0
2010-05-11 11:50:00,29.06,29.13,29.04,29.1,2809100.0,21.8946,21.9474,21.8796,21.9248,2809100.0
2010-05-11 12:00:00,29.11,29.25,29.08,29.22,1160100.0,21.9323,22.0378,21.9097,22.0152,1160100.0
2010-05-11 12:10:00,29.23,29.32,29.2,29.26,1201900.0,22.0227,22.0905,22.0001,22.0453,1201900.0
2010-05-11 12:20:00,29.26,29.28,29.21,29.25,529400.0,22.0453,22.0604,22.0076,22.0378,529400.0
2010-05-11 12:30:00,29.25,29.29,29.23,29.25,627400.0,22.0378,22.0679,22.0227,22.0378,627400.0
2010-05-11 12:40:00,29.25,29.41,29.25,29.38,1261100.0,22.0378,22.1583,22.0378,22.1357,1261100.0
2010-05-11 12:50:00,29.38,29.4,29.35,29.36,579300.0,22.1357,22.1508,22.1131,22.1207,579300.0
2010-05-11 13:00:00,29.37,29.39,29.34,29.36,691800.0,22.1282,22.1433,22.1056,22.1207,691800.0
2010-05-11 13:10:00,29.35,29.37,29.24,29.25,905000.0,22.1131,22.1282,22.0302,22.0378,905000.0
2010-05-11 13:20:00,29.25,29.32,29.23,29.27,1069700.0,22.0378,22.0905,22.0227,22.0528,1069700.0
2010-05-11 13:30:00,29.26,29.31,29.23,29.26,759700.0,22.0453,22.083,22.0227,22.0453,759700.0
2010-05-11 13:40:00,29.26,29.45,29.24,29.41,1618800.0,22.0453,22.1885,22.0302,22.1583,1618800.0
2010-05-11 13:50:00,29.41,29.42,29.25,29.27,1122500.0,22.1583,22.1659,22.0378,22.0528,1122500.0
2010-05-11 14:00:00,29.27,29.35,29.22,29.24,1220900.0,22.0528,22.1131,22.0152,22.0302,1220900.0
2010-05-11 14:10:00,29.23,29.24,29.08,29.13,1347400.0,22.0227,22.0302,21.9097,21.9474,1347400.0
2010-05-11 14:20:00,29.13,29.2,29.11,29.16,1371700.0,21.9474,22.0001,21.9323,21.97,1371700.0
2010-05-11 14:30:00,29.17,29.18,29.04,29.11,1462200.0,21.9775,21.985,21.8796,21.9323,1462200.0
2010-05-11 14:40:00,29.11,29.16,29.02,29.13,1325100.0,21.9323,21.97,21.8645,21.9474,1325100.0
2010-05-11 14:50:00,29.14,29.17,29.08,29.1,996100.0,21.9549,21.9775,21.9097,21.9248,996100.0
2010-05-11 15:00:00,29.1,29.1,28.97,29.07,1707900.0,21.9248,21.9248,21.8268,21.9022,1707900.0
2010-05-11 15:10:00,29.06,29.11,28.91,28.93,1989500.0,21.8946,21.9323,21.7816,21.7967,1989500.0
2010-05-11 15:20:00,28.94,29.01,28.88,28.95,2424500.0,21.8042,21.857,21.759,21.8117,2424500.0
2010-05-11 15:30:00,28.95,29.04,28.9,29.0,2034400.0,21.8117,21.8796,21.7741,21.8494,2034400.0
2010-05-11 15:40:00,29.0,29.05,28.96,29.0,1955500.0,21.8494,21.8871,21.8193,21.8494,1955500.0
2010-05-11 15:50:00,28.99,29.0,28.87,28.87,3401400.0,21.8419,21.8494,21.7515,21.7515,3401400.0
2010-05-12 09:30:00,28.99,29.23,28.92,29.05,1978700.0,21.8419,22.0227,21.7891,21.8871,1978700.0
2010-05-12 09:40:00,29.05,29.18,29.01,29.08,1482800.0,21.8871,21.985,21.857,21.9097,1482800.0
2010-05-12 09:50:00,29.08,29.2,29.05,29.19,959800.0,21.9097,22.0001,21.8871,21.9926,959800.0
2010-05-12 10:00:00,29.2,29.24,29.16,29.24,1635400.0,22.0001,22.0302,21.97,22.0302,1635400.0
2010-05-12 10:10:00,29.23,29.3,29.08,29.22,1424100.0,22.0227,22.0754,21.9097,22.0152,1424100.0
2010-05-12 10:20:00,29.23,29.27,29.17,29.25,1091800.0,22.0227,22.0528,21.9775,22.0378,1091800.0
2010-05-12 10:30:00,29.25,29.27,29.14,29.18,1139500.0,22.0378,22.0528,21.9549,21.985,1139500.0
2010-05-12 10:40:00,29.17,29.29,29.16,29.25,1121500.0,21.9775,22.0679,21.97,22.0378,1121500.0
2010-05-12 10:50:00,29.25,29.35,29.23,29.3,1353800.0,22.0378,22.1131,22.0227,22.0754,1353800.0
2010-05-12 11:00:00,29.3,29.38,29.3,29.34,1092400.0,22.0754,22.1357,22.0754,22.1056,1092400.0
2010-05-12 11:10:00,29.33,29.35,29.22,29.25,1165500.0,22.098,22.1131,22.0152,22.0378,1165500.0
2010-05-12 11:20:00,29.25,29.26,29.18,29.22,1236100.0,22.0378,22.0453,21.985,22.0152,1236100.0
2010-05-12 11:30:00,29.21,29.26,29.19,29.22,1692900.0,22.0076,22.0453,21.9926,22.0152,1692900.0
2010-05-12 11:40:00,29.22,29.24,29.2,29.21,1004900.0,22.0152,22.0302,22.0001,22.0076,1004900.0
2010-05-12 11:50:00,29.21,29.34,29.19,29.33,1402800.0,22.0076,22.1056,21.9926,22.098,1402800.0
2010-05-12 12:00:00,29.33,29.35,29.3,29.3,420900.0,22.098,22.1131,22.0754,22.0754,420900.0
2010-05-12 12:10:00,29.31,29.35,29.3,29.34,620100.0,22.083,22.1131,22.0754,22.1056,620100.0
2010-05-12 12:20:00,29.33,29.33,29.2,29.3,531500.0,22.098,22.098,22.0001,22.0754,531500.0
2010-05-12 12:30:00,29.29,29.33,29.26,29.31,575700.0,22.0679,22.098,22.0453,22.083,575700.0
2010-05-12 12:40:00,29.31,29.37,29.3,29.31,699100.0,22.083,22.1282,22.0754,22.083,699100.0
2010-05-12 12:50:00,29.31,29.4,29.3,29.39,929300.0,22.083,22.1508,22.0754,22.1433,929300.0
2010-05-12 13:00:00,29.38,29.41,29.32,29.33,881200.0,22.1357,22.1583,22.0905,22.098,881200.0
2010-05-12 13:10:00,29.32,29.43,29.31,29.39,1066900.0,22.0905,22.1734,22.083,22.1433,1066900.0
2010-05-12 13:20:00,29.39,29.44,29.37,29.42,1149300.0,22.1433,22.1809,22.1282,22.1659,1149300.0
2010-05-12 13:30:00,29.42,29.47,29.38,29.38,1232900.0,22.1659,22.2035,22.1357,22.1357,1232900.0
2010-05-12 13:40:00,29.38,29.43,29.38,29.42,652900.0,22.1357,22.1734,22.1357,22.1659,652900.0
2010-05-12 13:50:00,29.42,29.44,29.36,29.37,925200.0,22.1659,22.1809,22.1207,22.1282,925200.0
2010-05-12 14:00:00,29.37,29.43,29.36,29.41,759700.0,22.1282,22.1734,22.1207,22.1583,759700.0
2010-05-12 14:10:00,29.4,29.47,29.39,29.46,557100.0,22.1508,22.2035,22.1433,22.196,557100.0
2010-05-12 14:20:00,29.45,29.49,29.44,29.48,1010300.0,22.1885,22.2186,22.1809,22.2111,1010300.0
2010-05-12 14:30:00,29.49,29.5,29.4,29.45,615200.0,22.2186,22.2261,22.1508,22.1885,615200.0
2010-05-12 14:40:00,29.45,29.48,29.43,29.45,495600.0,22.1885,22.2111,22.1734,22.1885,495600.0
2010-05-12 14:50:00,29.46,29.49,29.43,29.47,788900.0,22.196,22.2186,22.1734,22.2035,788900.0
2010-05-12 15:00:00,29.48,29.58,29.47,29.5,1831000.0,22.2111,22.2864,22.2035,22.2261,1831000.0
2010-05-12 15:10:00,29.5,29.52,29.44,29.5,962000.0,22.2261,22.2412,22.1809,22.2261,962000.0
2010-05-12 15:20:00,29.51,29.55,29.47,29.52,809900.0,22.2337,22.2638,22.2035,22.2412,809900.0
2010-05-12 15:30:00,29.52,29.54,29.43,29.45,1443700.0,22.2412,22.2563,22.1734,22.1885,1443700.0
2010-05-12 15:40:00,29.46,29.54,29.45,29.53,2005400.0,22.196,22.2563,22.1885,22.2487,2005400.0
2010-05-12 15:50:00,29.52,29.53,29.42,29.44,3573500.0,22.2412,22.2487,22.1659,22.1809,3573500.0
2010-05-13 09:30:00,29.31,29.53,29.2,29.52,2909300.0,22.083,22.2487,22.0001,22.2412,2909300.0
2010-05-13 09:40:00,29.52,29.67,29.46,29.65,2781600.0,22.2412,22.3542,22.196,22.3391,2781600.0
2010-05-13 09:50:00,29.65,29.67,29.52,29.57,1400300.0,22.3391,22.3542,22.2412,22.2789,1400300.0
2010-05-13 10:00:00,29.57,29.63,29.48,29.52,1863000.0,22.2789,22.3241,22.2111,22.2412,1863000.0
2010-05-13 10:10:00,29.53,29.72,29.5,29.72,1697000.0,22.2487,22.3919,22.2261,22.3919,1697000.0
2010-05-13 10:20:00,29.72,29.73,29.6,29.6,894500.0,22.3919,22.3994,22.3015,22.3015,894500.0
2010-05-13 10:30:00,29.6,29.67,29.58,29.66,1250600.0,22.3015,22.3542,22.2864,22.3467,1250600.0
2010-05-13 10:40:00,29.65,29.7,29.62,29.66,938800.0,22.3391,22.3768,22.3165,22.3467,938800.0
2010-05-13 10:50:00,29.65,29.68,29.51,29.62,1348600.0,22.3391,22.3617,22.2337,22.3165,1348600.0
2010-05-13 11:00:00,29.62,29.63,29.58,29.6,954200.0,22.3165,22.3241,22.2864,22.3015,954200.0
2010-05-13 11:10:00,29.59,29.63,29.59,29.62,536400.0,22.2939,22.3241,22.2939,22.3165,536400.0
2010-05-13 11:20:00,29.61,29.65,29.59,29.6,544900.0,22.309,22.3391,22.2939,22.3015,544900.0
2010-05-13 11:30:00,29.59,29.6,29.51,29.53,705000.0,22.2939,22.3015,22.2337,22.2487,705000.0
2010-05-13 11:40:00,29.54,29.55,29.5,29.52,551800.0,22.2563,22.2638,22.2261,22.2412,551800.0
2010-05-13 11:50:00,29.53,29.53,29.42,29.42,654900.0,22.2487,22.2487,22.1659,22.1659,654900.0
2010-05-13 12:00:00,29.42,29.54,29.4,29.53,865400.0,22.1659,22.2563,22.1508,22.2487,865400.0
2010-05-13 12:10:00,29.53,29.55,29.49,29.52,803000.0,22.2487,22.2638,22.2186,22.2412,803000.0
2010-05-13 12:20:00,29.52,29.55,29.51,29.53,352200.0,22.2412,22.2638,22.2337,22.2487,352200.0
2010-05-13 12:30:00,29.53,29.56,29.5,29.5,350200.0,22.2487,22.2713,22.2261,22.2261,350200.0
2010-05-13 12:40:00,29.51,29.55,29.5,29.51,364600.0,22.2337,22.2638,22.2261,22.2337,364600.0
2010-05-13 12:50:00,29.51,29.54,29.49,29.52,564500.0,22.2337,22.2563,22.2186,22.2412,564500.0
2010-05-13 13:00:00,29.52,29.55,29.49,29.5,505300.0,22.2412,22.2638,22.2186,22.2261,505300.0
2010-05-13 13:10:00,29.51,29.63,29.48,29.6,838500.0,22.2337,22.3241,22.2111,22.3015,838500.0
2010-05-13 13:20:00,29.61,29.62,29.57,29.59,450700.0,22.309,22.3165,22.2789,22.2939,450700.0
2010-05-13 13:30:00,29.6,29.64,29.58,29.61,785400.0,22.3015,22.3316,22.2864,22.309,785400.0
2010-05-13 13:40:00,29.6,29.63,29.57,29.58,677000.0,22.3015,22.3241,22.2789,22.2864,677000.0
2010-05-13 13:50:00,29.59,29.62,29.54,29.55,438000.0,22.2939,22.3165,22.2563,22.2638,438000.0
2010-05-13 14:00:00,29.54,29.61,29.52,29.55,730300.0,22.2563,22.309,22.2412,22.2638,730300.0
2010-05-13 14:10:00,29.55,29.6,29.54,29.59,452100.0,22.2638,22.3015,22.2563,22.2939,452100.0
2010-05-13 14:20:00,29.59,29.6,29.52,29.52,539200.0,22.2939,22.3015,22.2412,22.2412,539200.0
2010-05-13 14:30:00,29.52,29.53,29.46,29.52,848800.0,22.2412,22.2487,22.196,22.2412,848800.0
2010-05-13 14:40:00,29.52,29.53,29.44,29.45,491300.0,22.2412,22.2487,22.1809,22.1885,491300.0
2010-05-13 14:50:00,29.45,29.46,29.4,29.41,1246500.0,22.1885,22.196,22.1508,22.1583,1246500.0
2010-05-13 15:00:00,29.42,29.45,29.36,29.37,965500.0,22.1659,22.1885,22.1207,22.1282,965500.0
2010-05-13 15:10:00,29.37,29.4,29.21,29.24,2935600.0,22.1282,22.1508,22.0076,22.0302,2935600.0
2010-05-13 15:20:00,29.23,29.39,29.23,29.31,1564500.0,22.0227,22.1433,22.0227,22.083,1564500.0
2010-05-13 15:30:00,29.3,29.33,29.24,29.25,1684200.0,22.0754,22.098,22.0302,22.0378,1684200.0
2010-05-13 15:40:00,29.25,29.35,29.18,29.3,1869500.0,22.0378,22.1131,21.985,22.0754,1869500.0
2010-05-13 15:50:00,29.3,29.39,29.2,29.24,3608000.0,22.0754,22.1433,22.0001,22.0302,3608000.0
2010-05-14 09:30:00,29.2,29.21,28.81,28.96,2785500.0,22.0001,22.0076,21.7063,21.8193,2785500.0
2010-05-14 09:40:00,28.96,29.01,28.82,28.93,1917200.0,21.8193,21.857,21.7138,21.7967,1917200.0
2010-05-14 09:50:00,28.93,28.99,28.82,28.85,1791700.0,21.7967,21.8419,21.7138,21.7364,1791700.0
2010-05-14 10:00:00,28.86,28.95,28.77,28.95,2304400.0,21.7439,21.8117,21.6761,21.8117,2304400.0
2010-05-14 10:10:00,28.95,29.0,28.88,28.88,1322800.0,21.8117,21.8494,21.759,21.759,1322800.0
2010-05-14 10:20:00,28.88,29.08,28.85,29.01,1488600.0,21.759,21.9097,21.7364,21.857,1488600.0
2010-05-14 10:30:00,29.01,29.06,28.97,29.0,1416200.0,21.857,21.8946,21.8268,21.8494,1416200.0
2010-05-14 10:40:00,29.01,29.05,28.95,29.01,829200.0,21.857,21.8871,21.8117,21.857,829200.0
2010-05-14 10:50:00,29.01,29.04,28.95,28.96,690300.0,21.857,21.8796,21.8117,21.8193,690300.0
2010-05-14 11:00:00,28.96,28.97,28.83,28.9,1551400.0,21.8193,21.8268,21.7213,21.7741,1551400.0
2010-05-14 11:10:00,28.89,28.94,28.8,28.8,1211000.0,21.7665,21.8042,21.6987,21.6987,1211000.0
2010-05-14 11:20:00,28.8,28.87,28.74,28.83,1727900.0,21.6987,21.7515,21.6535,21.7213,1727900.0
2010-05-14 11:30:00,28.83,28.92,28.8,28.85,1279000.0,21.7213,21.7891,21.6987,21.7364,1279000.0
2010-05-14 11:40:00,28.85,28.88,28.79,28.83,1170500.0,21.7364,21.759,21.6912,21.7213,1170500.0
2010-05-14 11:50:00,28.83,28.84,28.75,28.75,1286300.0,21.7213,21.7289,21.6611,21.6611,1286300.0
2010-05-14 12:00:00,28.76,28.78,28.64,28.71,1459200.0,21.6686,21.6837,21.5782,21.6309,1459200.0
2010-05-14 12:10:00,28.69,28.74,28.67,28.73,767600.0,21.6159,21.6535,21.6008,21.646,767600.0
2010-05-14 12:20:00,28.73,28.83,28.68,28.74,773800.0,21.646,21.7213,21.6083,21.6535,773800.0
2010-05-14 12:30:00,28.73,28.78,28.7,28.78,741900.0,21.646,21.6837,21.6234,21.6837,741900.0
2010-05-14 12:40:00,28.77,28.83,28.68,28.69,1136700.0,21.6761,21.7213,21.6083,21.6159,1136700.0
2010-05-14 12:50:00,28.7,28.79,28.69,28.77,983700.0,21.6234,21.6912,21.6159,21.6761,983700.0
2010-05-14 13:00:00,28.77,28.81,28.73,28.79,949900.0,21.6761,21.7063,21.646,21.6912,949900.0
2010-05-14 13:10:00,28.79,28.83,28.72,28.73,686900.0,21.6912,21.7213,21.6385,21.646,686900.0
2010-05-14 13:20:00,28.73,28.83,28.73,28.78,861700.0,21.646,21.7213,21.646,21.6837,861700.0
2010-05-14 13:30:00,28.77,28.77,28.69,28.7,1020700.0,21.6761,21.6761,21.6159,21.6234,1020700.0
2010-05-14 13:40:00,28.7,28.74,28.68,28.69,607100.0,21.6234,21.6535,21.6083,21.6159,607100.0
2010-05-14 13:50:00,28.7,28.8,28.67,28.74,712400.0,21.6234,21.6987,21.6008,21.6535,712400.0
2010-05-14 14:00:00,28.73,28.77,28.72,28.76,598800.0,21.646,21.6761,21.6385,21.6686,598800.0
2010-05-14 14:10:00,28.76,28.77,28.67,28.71,1127200.0,21.6686,21.6761,21.6008,21.6309,1127200.0
2010-05-14 14:20:00,28.72,28.81,28.72,28.79,833100.0,21.6385,21.7063,21.6385,21.6912,833100.0
2010-05-14 14:30:00,28.79,28.87,28.77,28.85,900900.0,21.6912,21.7515,21.6761,21.7364,900900.0
2010-05-14 14:40:00,28.86,28.86,28.8,28.86,806000.0,21.7439,21.7439,21.6987,21.7439,806000.0
2010-05-14 14:50:00,28.85,28.88,28.72,28.75,860200.0,21.7364,21.759,21.6385,21.6611,860200.0
2010-05-14 15:00:00,28.75,28.78,28.7,28.74,790800.0,21.6611,21.6837,21.6234,21.6535,790800.0
2010-05-14 15:10:00,28.74,28.79,28.7,28.7,1152300.0,21.6535,21.6912,21.6234,21.6234,1152300.0
2010-05-14 15:20:00,28.7,28.74,28.64,28.72,1471500.0,21.6234,21.6535,21.5782,21.6385,1471500.0
2010-05-14 15:30:00,28.73,28.78,28.67,28.72,1577300.0,21.646,21.6837,21.6008,21.6385,1577300.0
2010-05-14 15:40:00,28.72,28.87,28.72,28.82,1985400.0,21.6385,21.7515,21.6385,21.7138,1985400.0
2010-05-14 15:50:00,28.83,28.99,28.83,28.94,5003200.0,21.7213,21.8419,21.7213,21.8042,5003200.0
2010-05-17 09:30:00,29.12,29.23,29.02,29.07,2342400.0,21.9398,22.0227,21.8645,21.9022,2342400.0
2010-05-17 09:40:00,29.07,29.08,28.94,29.01,1259800.0,21.9022,21.9097,21.8042,21.857,1259800.0
2010-05-17 09:50:00,29.0,29.05,28.9,28.95,1188500.0,21.8494,21.8871,21.7741,21.8117,1188500.0
2010-05-17 10:00:00,28.95,28.97,28.86,28.89,1400800.0,21.8117,21.8268,21.7439,21.7665,1400800.0
2010-05-17 10:10:00,28.88,29.03,28.85,29.02,1581500.0,21.759,21.872,21.7364,21.8645,1581500.0
2010-05-17 10:20:00,29.02,29.03,28.95,29.0,1005300.0,21.8645,21.872,21.8117,21.8494,1005300.0
2010-05-17 10:30:00,29.0,29.04,28.97,28.97,742500.0,21.8494,21.8796,21.8268,21.8268,742500.0
2010-05-17 10:40:00,28.97,28.98,28.87,28.88,820800.0,21.8268,21.8343,21.7515,21.759,820800.0
2010-05-17 10:50:00,28.88,28.92,28.83,28.84,1023100.0,21.759,21.7891,21.7213,21.7289,1023100.0
2010-05-17 11:00:00,28.83,28.86,28.79,28.85,679700.0,21.7213,21.7439,21.6912,21.7364,679700.0
2010-05-17 11:10:00,28.85,28.85,28.69,28.7,1097000.0,21.7364,21.7364,21.6159,21.6234,1097000.0
2010-05-17 11:20:00,28.69,28.81,28.69,28.79,1115100.0,21.6159,21.7063,21.6159,21.6912,1115100.0
2010-05-17 11:30:00,28.79,28.81,28.77,28.77,569200.0,21.6912,21.7063,21.6761,21.6761,569200.0
2010-05-17 11:40:00,28.77,28.85,28.75,28.78,614100.0,21.6761,21.7364,21.6611,21.6837,614100.0
2010-05-17 11:50:00,28.78,28.8,28.68,28.69,669000.0,21.6837,21.6987,21.6083,21.6159,669000.0
2010-05-17 12:00:00,28.68,28.68,28.45,28.53,2401100.0,21.6083,21.6083,21.435,21.4953,2401100.0
2010-05-17 12:10:00,28.53,28.62,28.52,28.62,839600.0,21.4953,21.5631,21.4878,21.5631,839600.0
2010-05-17 12:20:00,28.62,28.67,28.6,28.6,918800.0,21.5631,21.6008,21.548,21.548,918800.0
2010-05-17 12:30:00,28.6,28.71,28.6,28.71,1022000.0,21.548,21.6309,21.548,21.6309,1022000.0
2010-05-17 12:40:00,28.7,28.72,28.7,28.7,430800.0,21.6234,21.6385,21.6234,21.6234,430800.0
2010-05-17 12:50:00,28.7,28.72,28.64,28.65,902100.0,21.6234,21.6385,21.5782,21.5857,902100.0
2010-05-17 13:00:00,28.64,28.68,28.62,28.63,740300.0,21.5782,21.6083,21.5631,21.5706,740300.0
2010-05-17 13:10:00,28.63,28.75,28.63,28.75,601600.0,21.5706,21.6611,21.5706,21.6611,601600.0
2010-05-17 13:20:00,28.74,28.77,28.7,28.72,618400.0,21.6535,21.6761,21.6234,21.6385,618400.0
2010-05-17 13:30:00,28.72,28.78,28.71,28.73,836900.0,21.6385,21.6837,21.6309,21.646,836900.0
2010-05-17 13:40:00,28.73,28.75,28.7,28.74,881100.0,21.646,21.6611,21.6234,21.6535,881100.0
2010-05-17 13:50:00,28.74,28.86,28.72,28.85,1013000.0,21.6535,21.7439,21.6385,21.7364,1013000.0
2010-05-17 14:00:00,28.85,28.91,28.82,28.82,779800.0,21.7364,21.7816,21.7138,21.7138,779800.0
2010-05-17 14:10:00,28.83,28.87,28.8,28.86,762600.0,21.7213,21.7515,21.6987,21.7439,762600.0
2010-05-17 14:20:00,28.86,28.88,28.76,28.8,690200.0,21.7439,21.759,21.6686,21.6987,690200.0
2010-05-17 14:30:00,28.8,28.87,28.79,28.87,885000.0,21.6987,21.7515,21.6912,21.7515,885000.0
2010-05-17 14:40:00,28.87,28.95,28.86,28.9,814300.0,21.7515,21.8117,21.7439,21.7741,814300.0
2010-05-17 14:50:00,28.9,28.93,28.84,28.88,853500.0,21.7741,21.7967,21.7289,21.759,853500.0
2010-05-17 15:00:00,28.89,28.98,28.82,28.83,1075200.0,21.7665,21.8343,21.7138,21.7213,1075200.0
2010-05-17 15:10:00,28.83,28.88,28.74,28.75,1078800.0,21.7213,21.759,21.6535,21.6611,1078800.0
2010-05-17 15:20:00,28.76,28.8,28.69,28.78,1511100.0,21.6686,21.6987,21.6159,21.6837,1511100.0
2010-05-17 15:30:00,28.78,28.98,28.78,28.98,1712300.0,21.6837,21.8343,21.6837,21.8343,1712300.0
2010-05-17 15:40:00,28.98,29.0,28.88,28.94,2382300.0,21.8343,21.8494,21.759,21.8042,2382300.0
2010-05-17 15:50:00,28.95,28.99,28.87,28.93,2915500.0,21.8117,21.8419,21.7515,21.7967,2915500.0
2010-05-18 09:30:00,28.91,29.0,28.76,28.86,1914300.0,21.8806,21.9487,21.7671,21.8428,1914300.0
2010-05-18 09:40:00,28.86,28.99,28.82,28.89,1034500.0,21.8428,21.9412,21.8125,21.8655,1034500.0
2010-05-18 09:50:00,28.89,28.93,28.85,28.89,893700.0,21.8655,21.8958,21.8352,21.8655,893700.0
2010-05-18 10:00:00,28.88,28.93,28.81,28.87,1097000.0,21.8579,21.8958,21.8049,21.8504,1097000.0
2010-05-18 10:10:00,28.86,28.93,28.8,28.89,848600.0,21.8428,21.8958,21.7974,21.8655,848600.0
2010-05-18 10:20:00,28.89,28.92,28.75,28.75,746300.0,21.8655,21.8882,21.7595,21.7595,746300.0
2010-05-18 10:30:00,28.75,28.8,28.68,28.72,1395800.0,21.7595,21.7974,21.7065,21.7368,1395800.0
2010-05-18 10:40:00,28.73,28.75,28.52,28.56,1459400.0,21.7444,21.7595,21.5855,21.6157,1459400.0
2010-05-18 10:50:00,28.55,28.91,28.47,28.51,2145900.0,21.6082,21.8806,21.5476,21.5779,2145900.0
2010-05-18 11:00:00,28.51,28.59,28.48,28.58,2605600.0,21.5779,21.6384,21.5552,21.6309,2605600.0
2010-05-18 11:10:00,28.58,28.7,28.57,28.66,1076400.0,21.6309,21.7217,21.6233,21.6914,1076400.0
2010-05-18 11:20:00,28.66,28.75,28.64,28.75,1007200.0,21.6914,21.7595,21.6763,21.7595,1007200.0
2010-05-18 11:30:00,28.75,28.77,28.7,28.73,825700.0,21.7595,21.7747,21.7217,21.7444,825700.0
2010-05-18 11:40:00,28.73,28.73,28.55,28.61,1236600.0,21.7444,21.7444,21.6082,21.6536,1236600.0
2010-05-18 11:50:00,28.61,28.64,28.58,28.61,720100.0,21.6536,21.6763,21.6309,21.6536,720100.0
2010-05-18 12:00:00,28.61,28.64,28.53,28.63,818800.0,21.6536,21.6763,21.593,21.6687,818800.0
2010-05-18 12:10:00,28.63,28.7,28.61,28.69,683900.0,21.6687,21.7217,21.6536,21.7141,683900.0
2010-05-18 12:20:00,28.69,28.7,28.58,28.62,1267800.0,21.7141,21.7217,21.6309,21.6611,1267800.0
2010-05-18 12:30:00,28.61,28.64,28.58,28.58,749400.0,21.6536,21.6763,21.6309,21.6309,749400.0
2010-05-18 12:40:00,28.58,28.71,28.57,28.69,881600.0,21.6309,21.7293,21.6233,21.7141,881600.0
2010-05-18 12:50:00,28.7,28.72,28.61,28.64,1381300.0,21.7217,21.7368,21.6536,21.6763,1381300.0
2010-05-18 13:00:00,28.63,28.67,28.48,28.58,1949800.0,21.6687,21.699,21.5552,21.6309,1949800.0
2010-05-18 13:10:00,28.58,28.6,28.47,28.51,1515100.0,21.6309,21.646,21.5476,21.5779,1515100.0
2010-05-18 13:20:00,28.52,28.61,28.51,28.55,612300.0,21.5855,21.6536,21.5779,21.6082,612300.0
2010-05-18 13:30:00,28.56,28.6,28.47,28.5,607300.0,21.6157,21.646,21.5476,21.5703,607300.0
2010-05-18 13:40:00,28.51,28.58,28.45,28.56,1704600.0,21.5779,21.6309,21.5325,21.6157,1704600.0
2010-05-18 13:50:00,28.56,28.58,28.48,28.49,727200.0,21.6157,21.6309,21.5552,21.5627,727200.0
2010-05-18 14:00:00,28.49,28.57,28.47,28.55,742400.0,21.5627,21.6233,21.5476,21.6082,742400.0
2010-05-18 14:10:00,28.54,28.65,28.54,28.61,849900.0,21.6006,21.6838,21.6006,21.6536,849900.0
2010-05-18 14:20:00,28.6,28.61,28.5,28.56,1436900.0,21.646,21.6536,21.5703,21.6157,1436900.0
2010-05-18 14:30:00,28.57,28.57,28.4,28.42,896300.0,21.6233,21.6233,21.4946,21.5098,896300.0
2010-05-18 14:40:00,28.43,28.54,28.4,28.48,934500.0,21.5173,21.6006,21.4946,21.5552,934500.0
2010-05-18 14:50:00,28.48,28.54,28.44,28.49,1043900.0,21.5552,21.6006,21.5249,21.5627,1043900.0
2010-05-18 15:00:00,28.49,28.54,28.4,28.52,1578700.0,21.5627,21.6006,21.4946,21.5855,1578700.0
2010-05-18 15:10:00,28.51,28.66,28.5,28.57,1258000.0,21.5779,21.6914,21.5703,21.6233,1258000.0
2010-05-18 15:20:00,28.58,28.61,28.46,28.47,1115800.0,21.6309,21.6536,21.54,21.5476,1115800.0
2010-05-18 15:30:00,28.47,28.54,28.44,28.53,1285200.0,21.5476,21.6006,21.5249,21.593,1285200.0
2010-05-18 15:40:00,28.53,28.66,28.5,28.56,2104400.0,21.593,21.6914,21.5703,21.6157,2104400.0
2010-05-18 15:50:00,28.57,28.65,28.56,28.62,3957100.0,21.6233,21.6838,21.6157,21.6611,3957100.0
2010-05-19 09:30:00,28.52,28.69,28.46,28.51,1712900.0,21.5855,21.7141,21.54,21.5779,1712900.0
2010-05-19 09:40:00,28.5,28.53,28.46,28.49,2341700.0,21.5703,21.593,21.54,21.5627,2341700.0
2010-05-19 09:50:00,28.49,28.51,28.34,28.44,1989800.0,21.5627,21.5779,21.4492,21.5249,1989800.0
2010-05-19 10:00:00,28.43,28.45,28.24,28.28,1417300.0,21.5173,21.5325,21.3735,21.4038,1417300.0
2010-05-19 10:10:00,28.27,28.3,28.0,28.07,2866600.0,21.3962,21.4189,21.1919,21.2449,2866600.0
2010-05-19 10:20:00,28.07,28.17,27.79,28.16,5044800.0,21.2449,21.3206,21.0329,21.313,5044800.0
2010-05-19 10:30:00,28.16,28.26,28.11,28.14,1932600.0,21.313,21.3887,21.2751,21.2978,1932600.0
2010-05-19 10:40:00,28.13,28.25,28.1,28.18,1359600.0,21.2903,21.3811,21.2676,21.3281,1359600.0
2010-05-19 10:50:00,28.18,28.3,28.12,28.29,1513200.0,21.3281,21.4189,21.2827,21.4114,1513200.0
2010-05-19 11:00:00,28.29,28.33,28.26,28.3,1149100.0,21.4114,21.4417,21.3887,21.4189,1149100.0
2010-05-19 11:10:00,28.29,28.3,28.19,28.19,1047800.0,21.4114,21.4189,21.3357,21.3357,1047800.0
2010-05-19 11:20:00,28.19,28.22,28.07,28.2,1194500.0,21.3357,21.3584,21.2449,21.3433,1194500.0
2010-05-19 11:30:00,28.2,28.25,28.1,28.15,801000.0,21.3433,21.3811,21.2676,21.3054,801000.0
2010-05-19 11:40:00,28.15,28.18,28.03,28.04,1105400.0,21.3054,21.3281,21.2146,21.2222,1105400.0
2010-05-19 11:50:00,28.04,28.19,28.03,28.17,1434400.0,21.2222,21.3357,21.2146,21.3206,1434400.0
2010-05-19 12:00:00,28.17,28.29,28.15,28.25,1253000.0,21.3206,21.4114,21.3054,21.3811,1253000.0
2010-05-19 12:10:00,28.25,28.28,28.17,28.2,825700.0,21.3811,21.4038,21.3206,21.3433,825700.0
2010-05-19 12:20:00,28.2,28.36,28.18,28.31,821300.0,21.3433,21.4644,21.3281,21.4265,821300.0
2010-05-19 12:30:00,28.31,28.34,28.27,28.31,884500.0,21.4265,21.4492,21.3962,21.4265,884500.0
2010-05-19 12:40:00,28.31,28.32,28.14,28.15,673400.0,21.4265,21.4341,21.2978,21.3054,673400.0
2010-05-19 12:50:00,28.15,28.28,28.14,28.28,1509800.0,21.3054,21.4038,21.2978,21.4038,1509800.0
2010-05-19 13:00:00,28.28,28.39,28.26,28.32,1749600.0,21.4038,21.4871,21.3887,21.4341,1749600.0
2010-05-19 13:10:00,28.32,28.34,28.28,28.32,614200.0,21.4341,21.4492,21.4038,21.4341,614200.0
2010-05-19 13:20:00,28.31,28.44,28.31,28.35,1272500.0,21.4265,21.5249,21.4265,21.4568,1272500.0
2010-05-19 13:30:00,28.35,28.37,28.27,28.32,486900.0,21.4568,21.4719,21.3962,21.4341,486900.0
2010-05-19 13:40:00,28.32,28.41,28.31,28.4,778500.0,21.4341,21.5022,21.4265,21.4946,778500.0
2010-05-19 13:50:00,28.41,28.42,28.27,28.31,644400.0,21.5022,21.5098,21.3962,21.4265,644400.0
2010-05-19 14:00:00,28.31,28.42,28.28,28.31,821100.0,21.4265,21.5098,21.4038,21.4265,821100.0
2010-05-19 14:10:00,28.31,28.35,28.21,28.21,1053600.0,21.4265,21.4568,21.3508,21.3508,1053600.0
2010-05-19 14:20:00,28.21,28.4,28.15,28.25,761100.0,21.3508,21.4946,21.3054,21.3811,761100.0
2010-05-19 14:30:00,28.25,28.29,28.19,28.21,735100.0,21.3811,21.4114,21.3357,21.3508,735100.0
2010-05-19 14:40:00,28.21,28.32,28.2,28.3,1095100.0,21.3508,21.4341,21.3433,21.4189,1095100.0
2010-05-19 14:50:00,28.3,28.4,28.14,28.18,1047800.0,21.4189,21.4946,21.2978,21.3281,1047800.0
2010-05-19 15:00:00,28.17,28.2,28.01,28.03,1156300.0,21.3206,21.3433,21.1995,21.2146,1156300.0
2010-05-19 15:10:00,28.03,28.16,28.01,28.13,1846100.0,21.2146,21.313,21.1995,21.2903,1846100.0
2010-05-19 15:20:00,28.13,28.2,28.08,28.2,1436000.0,21.2903,21.3433,21.2524,21.3433,1436000.0
2010-05-19 15:30:00,28.21,28.32,28.16,28.31,2221200.0,21.3508,21.4341,21.313,21.4265,2221200.0
2010-05-19 15:40:00,28.31,28.34,28.19,28.23,2173600.0,21.4265,21.4492,21.3357,21.366,2173600.0
2010-05-19 15:50:00,28.23,28.31,28.16,28.22,4934500.0,21.366,21.4265,21.313,21.3584,4934500.0
2010-05-20 09:30:00,27.64,27.77,27.42,27.71,2966700.0,20.9194,21.0178,20.7529,20.9724,2966700.0
2010-05-20 09:40:00,27.7,27.76,27.59,27.76,1913200.0,20.9648,21.0102,20.8816,21.0102,1913200.0
2010-05-20 09:50:00,27.75,27.84,27.73,27.74,1498000.0,21.0027,21.0708,20.9875,20.9951,1498000.0
2010-05-20 10:00:00,27.74,27.82,27.65,27.74,1484600.0,20.9951,21.0557,20.927,20.9951,1484600.0
2010-05-20 10:10:00,27.73,27.74,27.46,27.58,1995300.0,20.9875,20.9951,20.7832,20.874,1995300.0
2010-05-20 10:20:00,27.58,27.58,27.27,27.35,3831600.0,20.874,20.874,20.6394,20.6999,3831600.0
2010-05-20 10:30:00,27.35,27.53,27.34,27.38,2181800.0,20.6999,20.8362,20.6924,20.7226,2181800.0
2010-05-20 10:40:00,27.38,27.4,27.28,27.35,3330400.0,20.7226,20.7378,20.647,20.6999,3330400.0
2010-05-20 10:50:00,27.36,27.41,27.28,27.29,2972200.0,20.7075,20.7453,20.647,20.6545,2972200.0
2010-05-20 11:00:00,27.28,27.44,27.26,27.38,2106800.0,20.647,20.7681,20.6318,20.7226,2106800.0
2010-05-20 11:10:00,27.38,27.38,27.18,27.27,2221500.0,20.7226,20.7226,20.5713,20.6394,2221500.0
2010-05-20 11:20:00,27.26,27.45,27.22,27.44,2302100.0,20.6318,20.7756,20.6015,20.7681,2302100.0
2010-05-20 11:30:00,27.44,27.55,27.43,27.54,2405700.0,20.7681,20.8513,20.7605,20.8437,2405700.0
2010-05-20 11:40:00,27.54,27.68,27.52,27.65,2255800.0,20.8437,20.9497,20.8286,20.927,2255800.0
2010-05-20 11:50:00,27.64,27.69,27.49,27.51,2155900.0,20.9194,20.9573,20.8059,20.821,2155900.0
2010-05-20 12:00:00,27.51,27.56,27.48,27.54,1306900.0,20.821,20.8589,20.7983,20.8437,1306900.0
2010-05-20 12:10:00,27.53,27.55,27.38,27.46,1420700.0,20.8362,20.8513,20.7226,20.7832,1420700.0
2010-05-20 12:20:00,27.46,27.5,27.4,27.42,1019900.0,20.7832,20.8135,20.7378,20.7529,1019900.0
2010-05-20 12:30:00,27.42,27.43,27.35,27.41,887400.0,20.7529,20.7605,20.6999,20.7453,887400.0
2010-05-20 12:40:00,27.4,27.41,27.32,27.37,598100.0,20.7378,20.7453,20.6772,20.7151,598100.0
2010-05-20 12:50:00,27.38,27.39,27.19,27.2,1385700.0,20.7226,20.7302,20.5788,20.5864,1385700.0
2010-05-20 13:00:00,27.2,27.38,27.04,27.37,1452700.0,20.5864,20.7226,20.4653,20.7151,1452700.0
2010-05-20 13:10:00,27.37,27.42,27.34,27.42,1504000.0,20.7151,20.7529,20.6924,20.7529,1504000.0
2010-05-20 13:20:00,27.42,27.6,27.39,27.54,1698700.0,20.7529,20.8891,20.7302,20.8437,1698700.0
2010-05-20 13:30:00,27.53,27.6,27.45,27.47,1933200.0,20.8362,20.8891,20.7756,20.7908,1933200.0
2010-05-20 13:40:00,27.47,27.56,27.46,27.51,1348200.0,20.7908,20.8589,20.7832,20.821,1348200.0
2010-05-20 13:50:00,27.51,27.55,27.43,27.48,1618800.0,20.821,20.8513,20.7605,20.7983,1618800.0
2010-05-20 14:00:00,27.48,27.5,27.25,27.37,2434900.0,20.7983,20.8135,20.6242,20.7151,2434900.0
2010-05-20 14:10:00,27.37,27.54,27.36,27.52,1408400.0,20.7151,20.8437,20.7075,20.8286,1408400.0
2010-05-20 14:20:00,27.52,27.62,27.48,27.52,1885700.0,20.8286,20.9043,20.7983,20.8286,1885700.0
2010-05-20 14:30:00,27.52,27.63,27.45,27.6,1461600.0,20.8286,20.9119,20.7756,20.8891,1461600.0
2010-05-20 14:40:00,27.59,27.65,27.48,27.54,2285800.0,20.8816,20.927,20.7983,20.8437,2285800.0
2010-05-20 14:50:00,27.55,27.69,27.42,27.44,2266700.0,20.8513,20.9573,20.7529,20.7681,2266700.0
2010-05-20 15:00:00,27.45,27.5,27.35,27.48,1746800.0,20.7756,20.8135,20.6999,20.7983,1746800.0
2010-05-20 15:10:00,27.47,27.5,27.39,27.46,1191800.0,20.7908,20.8135,20.7302,20.7832,1191800.0
2010-05-20 15:20:00,27.47,27.56,27.42,27.47,1562900.0,20.7908,20.8589,20.7529,20.7908,1562900.0
2010-05-20 15:30:00,27.47,27.54,27.43,27.45,1915400.0,20.7908,20.8437,20.7605,20.7756,1915400.0
2010-05-20 15:40:00,27.45,27.5,27.25,27.36,2956200.0,20.7756,20.8135,20.6242,20.7075,2956200.0
2010-05-20 15:50:00,27.34,27.4,27.11,27.12,7869000.0,20.6924,20.7378,20.5183,20.5259,7869000.0
2010-05-21 09:30:00,26.61,26.8,26.52,26.79,17799200.0,20.1399,20.2837,20.0717,20.2761,17799200.0
2010-05-21 09:40:00,26.79,26.9,26.65,26.67,3300400.0,20.2761,20.3594,20.1701,20.1853,3300400.0
2010-05-21 09:50:00,26.67,26.9,26.65,26.74,4713700.0,20.1853,20.3594,20.1701,20.2383,4713700.0
2010-05-21 10:00:00,26.74,26.88,26.66,26.81,4840200.0,20.2383,20.3442,20.1777,20.2912,4840200.0
2010-05-21 10:10:00,26.81,26.97,26.71,26.83,4698900.0,20.2912,20.4123,20.2155,20.3064,4698900.0
2010-05-21 10:20:00,26.83,26.88,26.71,26.76,2565800.0,20.3064,20.3442,20.2155,20.2534,2565800.0
2010-05-21 10:30:00,26.76,26.9,26.71,26.88,2233500.0,20.2534,20.3594,20.2155,20.3442,2233500.0
2010-05-21 10:40:00,26.89,26.98,26.76,26.78,2328700.0,20.3518,20.4199,20.2534,20.2685,2328700.0
2010-05-21 10:50:00,26.77,26.88,26.73,26.86,1715900.0,20.261,20.3442,20.2307,20.3291,1715900.0
2010-05-21 11:00:00,26.86,26.98,26.85,26.9,2328300.0,20.3291,20.4199,20.3215,20.3594,2328300.0
2010-05-21 11:10:00,26.91,26.94,26.85,26.92,2660600.0,20.3669,20.3896,20.3215,20.3745,2660600.0
2010-05-21 11:20:00,26.92,27.0,26.86,26.95,2677800.0,20.3745,20.435,20.3291,20.3972,2677800.0
2010-05-21 11:30:00,26.94,27.03,26.9,27.01,2857300.0,20.3896,20.4577,20.3594,20.4426,2857300.0
2010-05-21 11:40:00,27.03,27.09,26.98,27.03,2548200.0,20.4577,20.5032,20.4199,20.4577,2548200.0
2010-05-21 11:50:00,27.03,27.11,27.01,27.03,1769900.0,20.4577,20.5183,20.4426,20.4577,1769900.0
2010-05-21 12:00:00,27.04,27.05,26.92,26.97,2336300.0,20.4653,20.4729,20.3745,20.4123,2336300.0
2010-05-21 12:10:00,26.97,26.97,26.86,26.95,2042000.0,20.4123,20.4123,20.3291,20.3972,2042000.0
2010-05-21 12:20:00,26.94,26.99,26.9,26.9,1419400.0,20.3896,20.4275,20.3594,20.3594,1419400.0
2010-05-21 12:30:00,26.91,26.94,26.82,26.87,2775000.0,20.3669,20.3896,20.2988,20.3366,2775000.0
2010-05-21 12:40:00,26.86,26.91,26.76,26.78,2070900.0,20.3291,20.3669,20.2534,20.2685,2070900.0
2010-05-21 12:50:00,26.79,26.84,26.76,26.82,1263400.0,20.2761,20.3139,20.2534,20.2988,1263400.0
2010-05-21 13:00:00,26.82,26.84,26.73,26.8,1012800.0,20.2988,20.3139,20.2307,20.2837,1012800.0
2010-05-21 13:10:00,26.8,26.84,26.78,26.78,962000.0,20.2837,20.3139,20.2685,20.2685,962000.0
2010-05-21 13:20:00,26.79,26.79,26.66,26.7,1638100.0,20.2761,20.2761,20.1777,20.208,1638100.0
2010-05-21 13:30:00,26.7,26.86,26.69,26.83,1400300.0,20.208,20.3291,20.2004,20.3064,1400300.0
2010-05-21 13:40:00,26.83,26.9,26.82,26.89,1428700.0,20.3064,20.3594,20.2988,20.3518,1428700.0
2010-05-21 13:50:00,26.89,26.93,26.86,26.9,1059300.0,20.3518,20.3821,20.3291,20.3594,1059300.0
2010-05-21 14:00:00,26.9,26.93,26.75,26.77,1082000.0,20.3594,20.3821,20.2458,20.261,1082000.0
2010-05-21 14:10:00,26.78,26.79,26.65,26.7,1617000.0,20.2685,20.2761,20.1701,20.208,1617000.0
2010-05-21 14:20:00,26.7,26.71,26.63,26.69,1699100.0,20.208,20.2155,20.155,20.2004,1699100.0
2010-05-21 14:30:00,26.69,26.75,26.67,26.69,1192800.0,20.2004,20.2458,20.1853,20.2004,1192800.0
2010-05-21 14:40:00,26.69,26.72,26.56,26.65,1326500.0,20.2004,20.2231,20.102,20.1701,1326500.0
2010-05-21 14:50:00,26.65,26.68,26.58,26.64,1906100.0,20.1701,20.1928,20.1172,20.1626,1906100.0
2010-05-21 15:00:00,26.64,26.7,26.62,26.64,1467600.0,20.1626,20.208,20.1474,20.1626,1467600.0
2010-05-21 15:10:00,26.64,26.64,26.44,26.51,3165600.0,20.1626,20.1626,20.0112,20.0642,3165600.0
2010-05-21 15:20:00,26.5,26.68,26.5,26.57,3975800.0,20.0566,20.1928,20.0566,20.1096,3975800.0
2010-05-21 15:30:00,26.57,26.61,26.51,26.55,3751500.0,20.1096,20.1399,20.0642,20.0945,3751500.0
2010-05-21 15:40:00,26.55,26.82,26.54,26.69,3824100.0,20.0945,20.2988,20.0869,20.2004,3824100.0
2010-05-21 15:50:00,26.7,26.87,26.69,26.87,8455500.0,20.208,20.3366,20.2004,20.3366,8455500.0
2010-05-24 09:30:00,26.85,26.87,26.59,26.74,2970300.0,20.3215,20.3366,20.1247,20.2383,2970300.0
2010-05-24 09:40:00,26.74,26.84,26.67,26.8,2037500.0,20.2383,20.3139,20.1853,20.2837,2037500.0
2010-05-24 09:50:00,26.8,26.8,26.68,26.7,1141300.0,20.2837,20.2837,20.1928,20.208,1141300.0
2010-05-24 10:00:00,26.72,26.78,26.59,26.77,1926900.0,20.2231,20.2685,20.1247,20.261,1926900.0
2010-05-24 10:10:00,26.78,26.82,26.74,26.8,1216500.0,20.2685,20.2988,20.2383,20.2837,1216500.0
2010-05-24 10:20:00,26.79,26.8,26.75,26.8,1181800.0,20.2761,20.2837,20.2458,20.2837,1181800.0
2010-05-24 10:30:00,26.8,26.8,26.74,26.75,1677600.0,20.2837,20.2837,20.2383,20.2458,1677600.0
2010-05-24 10:40:00,26.76,26.77,26.64,26.65,1444500.0,20.2534,20.261,20.1626,20.1701,1444500.0
2010-05-24 10:50:00,26.66,26.69,26.57,26.59,2046700.0,20.1777,20.2004,20.1096,20.1247,2046700.0
2010-05-24 11:00:00,26.59,26.8,26.52,26.59,1799100.0,20.1247,20.2837,20.0717,20.1247,1799100.0
2010-05-24 11:10:00,26.58,26.66,26.36,26.56,1843300.0,20.1172,20.1777,19.9506,20.102,1843300.0
2010-05-24 11:20:00,26.55,26.59,26.53,26.57,1371100.0,20.0945,20.1247,20.0793,20.1096,1371100.0
2010-05-24 11:30:00,26.57,26.62,26.54,26.57,1992600.0,20.1096,20.1474,20.0869,20.1096,1992600.0
2010-05-24 11:40:00,26.57,26.62,26.56,26.6,1336500.0,20.1096,20.1474,20.102,20.1323,1336500.0
2010-05-24 11:50:00,26.6,26.61,26.55,26.58,1009600.0,20.1323,20.1399,20.0945,20.1172,1009600.0
2010-05-24 12:00:00,26.58,26.66,26.57,26.63,1778700.0,20.1172,20.1777,20.1096,20.155,1778700.0
2010-05-24 12:10:00,26.63,26.65,26.55,26.58,1664800.0,20.155,20.1701,20.0945,20.1172,1664800.0
2010-05-24 12:20:00,26.58,26.61,26.54,26.6,918400.0,20.1172,20.1399,20.0869,20.1323,918400.0
2010-05-24 12:30:00,26.6,26.65,26.57,26.64,1720500.0,20.1323,20.1701,20.1096,20.1626,1720500.0
2010-05-24 12:40:00,26.64,26.65,26.59,26.62,996300.0,20.1626,20.1701,20.1247,20.1474,996300.0
2010-05-24 12:50:00,26.61,26.63,26.59,26.6,1523400.0,20.1399,20.155,20.1247,20.1323,1523400.0
2010-05-24 13:00:00,26.59,26.6,26.54,26.57,887300.0,20.1247,20.1323,20.0869,20.1096,887300.0
2010-05-24 13:10:00,26.57,26.61,26.55,26.56,688100.0,20.1096,20.1399,20.0945,20.102,688100.0
2010-05-24 13:20:00,26.56,26.62,26.56,26.59,1648400.0,20.102,20.1474,20.102,20.1247,1648400.0
2010-05-24 13:30:00,26.59,26.62,26.56,26.58,1176600.0,20.1247,20.1474,20.102,20.1172,1176600.0
2010-05-24 13:40:00,26.58,26.61,26.55,26.56,757600.0,20.1172,20.1399,20.0945,20.102,757600.0
2010-05-24 13:50:00,26.56,26.59,26.54,26.57,591300.0,20.102,20.1247,20.0869,20.1096,591300.0
2010-05-24 14:00:00,26.58,26.6,26.55,26.59,868100.0,20.1172,20.1323,20.0945,20.1247,868100.0
2010-05-24 14:10:00,26.59,26.61,26.56,26.57,1199700.0,20.1247,20.1399,20.102,20.1096,1199700.0
2010-05-24 14:20:00,26.57,26.6,26.54,26.58,865000.0,20.1096,20.1323,20.0869,20.1172,865000.0
2010-05-24 14:30:00,26.58,26.6,26.55,26.59,1683100.0,20.1172,20.1323,20.0945,20.1247,1683100.0
2010-05-24 14:40:00,26.59,26.6,26.52,26.55,772700.0,20.1247,20.1323,20.0717,20.0945,772700.0
2010-05-24 14:50:00,26.55,26.6,26.54,26.59,572500.0,20.0945,20.1323,20.0869,20.1247,572500.0
2010-05-24 15:00:00,26.58,26.59,26.46,26.46,1498500.0,20.1172,20.1247,20.0263,20.0263,1498500.0
2010-05-24 15:10:00,26.46,26.49,26.42,26.44,1882500.0,20.0263,20.049,19.9961,20.0112,1882500.0
2010-05-24 15:20:00,26.44,26.46,26.39,26.4,3262900.0,20.0112,20.0263,19.9734,19.9809,3262900.0
2010-05-24 15:30:00,26.4,26.43,26.35,26.4,7640800.0,19.9809,20.0036,19.9431,19.9809,7640800.0
2010-05-24 15:40:00,26.4,26.48,26.39,26.42,2606000.0,19.9809,20.0415,19.9734,19.9961,2606000.0
2010-05-24 15:50:00,26.42,26.44,26.26,26.33,6618400.0,19.9961,20.0112,19.875,19.9279,6618400.0
2010-05-25 09:30:00,25.64,26.27,25.51,25.53,4763300.0,19.4057,19.8825,19.3073,19.3225,4763300.0
2010-05-25 09:40:00,25.52,25.58,25.38,25.48,3869300.0,19.3149,19.3603,19.2089,19.2846,3869300.0
2010-05-25 09:50:00,25.49,25.6,25.46,25.58,2803100.0,19.2922,19.3754,19.2695,19.3603,2803100.0
2010-05-25 10:00:00,25.59,25.67,25.49,25.63,4451000.0,19.3679,19.4284,19.2922,19.3981,4451000.0
2010-05-25 10:10:00,25.63,25.65,25.48,25.54,4762600.0,19.3981,19.4133,19.2846,19.33,4762600.0
2010-05-25 10:20:00,25.54,25.57,25.47,25.54,3425800.0,19.33,19.3527,19.2771,19.33,3425800.0
2010-05-25 10:30:00,25.53,25.61,25.47,25.55,2254200.0,19.3225,19.383,19.2771,19.3376,2254200.0
2010-05-25 10:40:00,25.55,25.59,25.49,25.51,1553600.0,19.3376,19.3679,19.2922,19.3073,1553600.0
2010-05-25 10:50:00,25.52,25.65,25.49,25.64,1837700.0,19.3149,19.4133,19.2922,19.4057,1837700.0
2010-05-25 11:00:00,25.64,25.79,25.6,25.73,1842200.0,19.4057,19.5192,19.3754,19.4738,1842200.0
2010-05-25 11:10:00,25.73,25.74,25.57,25.58,1969300.0,19.4738,19.4814,19.3527,19.3603,1969300.0
2010-05-25 11:20:00,25.58,25.82,25.58,25.79,2488500.0,19.3603,19.5419,19.3603,19.5192,2488500.0
2010-05-25 11:30:00,25.78,25.79,25.65,25.67,1664400.0,19.5117,19.5192,19.4133,19.4284,1664400.0
2010-05-25 11:40:00,25.67,25.71,25.63,25.7,1751800.0,19.4284,19.4587,19.3981,19.4511,1751800.0
2010-05-25 11:50:00,25.7,25.82,25.69,25.81,1784100.0,19.4511,19.5419,19.4436,19.5344,1784100.0
2010-05-25 12:00:00,25.82,25.87,25.66,25.81,2110500.0,19.5419,19.5798,19.4209,19.5344,2110500.0
2010-05-25 12:10:00,25.82,25.93,25.81,25.87,1606500.0,19.5419,19.6252,19.5344,19.5798,1606500.0
2010-05-25 12:20:00,25.87,25.9,25.77,25.78,1157900.0,19.5798,19.6025,19.5041,19.5117,1157900.0
2010-05-25 12:30:00,25.78,25.82,25.72,25.8,1444900.0,19.5117,19.5419,19.4663,19.5268,1444900.0
2010-05-25 12:40:00,25.8,25.83,25.73,25.8,882200.0,19.5268,19.5495,19.4738,19.5268,882200.0
2010-05-25 12:50:00,25.8,25.82,25.74,25.78,936500.0,19.5268,19.5419,19.4814,19.5117,936500.0
2010-05-25 13:00:00,25.77,25.78,25.62,25.63,2297600.0,19.5041,19.5117,19.3906,19.3981,2297600.0
2010-05-25 13:10:00,25.63,25.8,25.6,25.66,1022500.0,19.3981,19.5268,19.3754,19.4209,1022500.0
2010-05-25 13:20:00,25.66,25.75,25.64,25.68,1109800.0,19.4209,19.489,19.4057,19.436,1109800.0
2010-05-25 13:30:00,25.68,25.7,25.62,25.64,977300.0,19.436,19.4511,19.3906,19.4057,977300.0
2010-05-25 13:40:00,25.65,25.7,25.58,25.69,1522700.0,19.4133,19.4511,19.3603,19.4436,1522700.0
2010-05-25 13:50:00,25.68,25.72,25.64,25.65,1579700.0,19.436,19.4663,19.4057,19.4133,1579700.0
2010-05-25 14:00:00,25.65,25.75,25.62,25.68,1487100.0,19.4133,19.489,19.3906,19.436,1487100.0
2010-05-25 14:10:00,25.68,25.77,25.66,25.76,1547500.0,19.436,19.5041,19.4209,19.4965,1547500.0
2010-05-25 14:20:00,25.76,25.81,25.71,25.76,2736300.0,19.4965,19.5344,19.4587,19.4965,2736300.0
2010-05-25 14:30:00,25.76,25.81,25.69,25.72,1511600.0,19.4965,19.5344,19.4436,19.4663,1511600.0
2010-05-25 14:40:00,25.73,25.88,25.7,25.84,1955400.0,19.4738,19.5874,19.4511,19.5571,1955400.0
2010-05-25 14:50:00,25.84,25.87,25.77,25.79,1860000.0,19.5571,19.5798,19.5041,19.5192,1860000.0
2010-05-25 15:00:00,25.78,25.87,25.68,25.82,3387200.0,19.5117,19.5798,19.436,19.5419,3387200.0
2010-05-25 15:10:00,25.83,25.84,25.74,25.76,1696500.0,19.5495,19.5571,19.4814,19.4965,1696500.0
2010-05-25 15:20:00,25.77,25.99,25.76,25.95,3998200.0,19.5041,19.6706,19.4965,19.6403,3998200.0
2010-05-25 15:30:00,25.95,26.02,25.74,25.86,3785700.0,19.6403,19.6933,19.4814,19.5722,3785700.0
2010-05-25 15:40:00,25.85,25.97,25.83,25.96,3537700.0,19.5647,19.6555,19.5495,19.6479,3537700.0
2010-05-25 15:50:00,25.95,26.08,25.88,26.07,6611000.0,19.6403,19.7387,19.5874,19.7312,6611000.0
2010-05-26 09:30:00,26.23,26.36,26.15,26.18,4097200.0,19.8523,19.9506,19.7917,19.8144,4097200.0
2010-05-26 09:40:00,26.18,26.22,26.05,26.11,4320500.0,19.8144,19.8447,19.716,19.7614,4320500.0
2010-05-26 09:50:00,26.1,26.34,26.1,26.33,2682500.0,19.7539,19.9355,19.7539,19.9279,2682500.0
2010-05-26 10:00:00,26.33,26.42,26.3,26.32,2756600.0,19.9279,19.9961,19.9052,19.9204,2756600.0
2010-05-26 10:10:00,26.33,26.41,26.3,26.39,1458900.0,19.9279,19.9885,19.9052,19.9734,1458900.0
2010-05-26 10:20:00,26.4,26.41,26.28,26.32,1619100.0,19.9809,19.9885,19.8901,19.9204,1619100.0
2010-05-26 10:30:00,26.31,26.6,26.3,26.55,3516000.0,19.9128,20.1323,19.9052,20.0945,3516000.0
2010-05-26 10:40:00,26.55,26.56,26.42,26.47,1601300.0,20.0945,20.102,19.9961,20.0339,1601300.0
2010-05-26 10:50:00,26.47,26.49,26.31,26.32,1702500.0,20.0339,20.049,19.9128,19.9204,1702500.0
2010-05-26 11:00:00,26.32,26.32,26.17,26.25,3474400.0,19.9204,19.9204,19.8068,19.8674,3474400.0
2010-05-26 11:10:00,26.25,26.26,26.2,26.24,1572800.0,19.8674,19.875,19.8296,19.8598,1572800.0
2010-05-26 11:20:00,26.23,26.24,26.1,26.11,1202600.0,19.8523,19.8598,19.7539,19.7614,1202600.0
2010-05-26 11:30:00,26.11,26.15,26.06,26.08,2593700.0,19.7614,19.7917,19.7236,19.7387,2593700.0
2010-05-26 11:40:00,26.08,26.09,25.9,25.99,2956300.0,19.7387,19.7463,19.6025,19.6706,2956300.0
2010-05-26 11:50:00,25.98,26.07,25.95,26.05,1028700.0,19.663,19.7312,19.6403,19.716,1028700.0
2010-05-26 12:00:00,26.05,26.1,26.02,26.04,1259100.0,19.716,19.7539,19.6933,19.7085,1259100.0
2010-05-26 12:10:00,26.05,26.06,25.99,26.05,1020000.0,19.716,19.7236,19.6706,19.716,1020000.0
2010-05-26 12:20:00,26.06,26.1,26.01,26.03,1501100.0,19.7236,19.7539,19.6858,19.7009,1501100.0
2010-05-26 12:30:00,26.03,26.05,25.96,25.97,2008000.0,19.7009,19.716,19.6479,19.6555,2008000.0
2010-05-26 12:40:00,25.97,26.01,25.92,25.98,2081400.0,19.6555,19.6858,19.6176,19.663,2081400.0
2010-05-26 12:50:00,25.98,26.05,25.96,26.04,1825400.0,19.663,19.716,19.6479,19.7085,1825400.0
2010-05-26 13:00:00,26.04,26.09,26.03,26.08,1073300.0,19.7085,19.7463,19.7009,19.7387,1073300.0
2010-05-26 13:10:00,26.08,26.1,26.0,26.01,1580500.0,19.7387,19.7539,19.6782,19.6858,1580500.0
2010-05-26 13:20:00,26.0,26.08,26.0,26.02,1178200.0,19.6782,19.7387,19.6782,19.6933,1178200.0
2010-05-26 13:30:00,26.02,26.12,26.01,26.1,1448600.0,19.6933,19.769,19.6858,19.7539,1448600.0
2010-05-26 13:40:00,26.09,26.12,26.02,26.05,1053700.0,19.7463,19.769,19.6933,19.716,1053700.0
2010-05-26 13:50:00,26.06,26.1,26.02,26.05,920600.0,19.7236,19.7539,19.6933,19.716,920600.0
2010-05-26 14:00:00,26.05,26.07,25.99,25.99,1120300.0,19.716,19.7312,19.6706,19.6706,1120300.0
2010-05-26 14:10:00,26.0,26.0,25.79,25.89,3158400.0,19.6782,19.6782,19.5192,19.5949,3158400.0
2010-05-26 14:20:00,25.89,25.9,25.75,25.8,2045600.0,19.5949,19.6025,19.489,19.5268,2045600.0
2010-05-26 14:30:00,25.81,25.83,25.6,25.71,3507300.0,19.5344,19.5495,19.3754,19.4587,3507300.0
2010-05-26 14:40:00,25.71,25.72,25.36,25.5,6097900.0,19.4587,19.4663,19.1938,19.2998,6097900.0
2010-05-26 14:50:00,25.5,25.51,25.28,25.49,5474600.0,19.2998,19.3073,19.1332,19.2922,5474600.0
2010-05-26 15:00:00,25.49,25.52,25.11,25.23,8351400.0,19.2922,19.3149,19.0046,19.0954,8351400.0
2010-05-26 15:10:00,25.23,25.34,25.05,25.07,10151900.0,19.0954,19.1787,18.9592,18.9743,10151900.0
2010-05-26 15:20:00,25.08,25.14,24.56,24.79,18285500.0,18.9819,19.0273,18.5883,18.7624,18285500.0
2010-05-26 15:30:00,24.79,25.06,24.73,25.06,14669400.0,18.7624,18.9667,18.717,18.9667,14669400.0
2010-05-26 15:40:00,25.06,25.13,24.95,25.03,15819400.0,18.9667,19.0197,18.8835,18.944,15819400.0
2010-05-26 15:50:00,25.03,25.19,24.97,25.01,21605500.0,18.944,19.0651,18.8986,18.9289,21605500.0
2010-05-27 09:30:00,25.73,26.12,25.73,25.93,15269500.0,19.4738,19.769,19.4738,19.6252,15269500.0
2010-05-27 09:40:00,25.93,26.29,25.92,26.1,11225100.0,19.6252,19.8977,19.6176,19.7539,11225100.0
2010-05-27 09:50:00,26.1,26.17,25.97,26.02,6932700.0,19.7539,19.8068,19.6555,19.6933,6932700.0
2010-05-27 10:00:00,26.02,26.15,25.97,26.1,3070800.0,19.6933,19.7917,19.6555,19.7539,3070800.0
2010-05-27 10:10:00,26.09,26.22,26.08,26.19,4143400.0,19.7463,19.8447,19.7387,19.822,4143400.0
2010-05-27 10:20:00,26.19,26.28,26.17,26.25,3581800.0,19.822,19.8901,19.8068,19.8674,3581800.0
2010-05-27 10:30:00,26.25,26.32,26.21,26.23,4520300.0,19.8674,19.9204,19.8371,19.8523,4520300.0
2010-05-27 10:40:00,26.23,26.3,26.2,26.29,2069200.0,19.8523,19.9052,19.8296,19.8977,2069200.0
2010-05-27 10:50:00,26.29,26.35,26.25,26.26,2509000.0,19.8977,19.9431,19.8674,19.875,2509000.0
2010-05-27 11:00:00,26.25,26.35,26.25,26.28,1689900.0,19.8674,19.9431,19.8674,19.8901,1689900.0
2010-05-27 11:10:00,26.28,26.3,26.23,26.3,1766000.0,19.8901,19.9052,19.8523,19.9052,1766000.0
2010-05-27 11:20:00,26.3,26.36,26.27,26.34,1895200.0,19.9052,19.9506,19.8825,19.9355,1895200.0
2010-05-27 11:30:00,26.35,26.35,26.23,26.23,1825500.0,19.9431,19.9431,19.8523,19.8523,1825500.0
2010-05-27 11:40:00,26.23,26.26,26.21,26.22,1719100.0,19.8523,19.875,19.8371,19.8447,1719100.0
2010-05-27 11:50:00,26.22,26.25,26.14,26.18,4128600.0,19.8447,19.8674,19.7841,19.8144,4128600.0
2010-05-27 12:00:00,26.18,26.19,26.01,26.02,3730800.0,19.8144,19.822,19.6858,19.6933,3730800.0
2010-05-27 12:10:00,26.03,26.12,26.02,26.1,2919800.0,19.7009,19.769,19.6933,19.7539,2919800.0
2010-05-27 12:20:00,26.09,26.11,26.04,26.09,1295800.0,19.7463,19.7614,19.7085,19.7463,1295800.0
2010-05-27 12:30:00,26.08,26.09,25.97,26.02,2248900.0,19.7387,19.7463,19.6555,19.6933,2248900.0
2010-05-27 12:40:00,26.02,26.05,26.0,26.02,1450400.0,19.6933,19.716,19.6782,19.6933,1450400.0
2010-05-27 12:50:00,26.03,26.04,26.0,26.02,1486000.0,19.7009,19.7085,19.6782,19.6933,1486000.0
2010-05-27 13:00:00,26.02,26.06,25.99,26.01,2040700.0,19.6933,19.7236,19.6706,19.6858,2040700.0
2010-05-27 13:10:00,26.0,26.06,25.99,26.05,1827800.0,19.6782,19.7236,19.6706,19.716,1827800.0
2010-05-27 13:20:00,26.05,26.09,26.02,26.03,1654000.0,19.716,19.7463,19.6933,19.7009,1654000.0
2010-05-27 13:30:00,26.03,26.1,26.02,26.1,1327100.0,19.7009,19.7539,19.6933,19.7539,1327100.0
2010-05-27 13:40:00,26.09,26.1,25.99,26.0,1388300.0,19.7463,19.7539,19.6706,19.6782,1388300.0
2010-05-27 13:50:00,25.99,26.0,25.89,25.9,2095500.0,19.6706,19.6782,19.5949,19.6025,2095500.0
2010-05-27 14:00:00,25.9,25.95,25.9,25.92,1553900.0,19.6025,19.6403,19.6025,19.6176,1553900.0
2010-05-27 14:10:00,25.93,26.02,25.92,26.02,4183300.0,19.6252,19.6933,19.6176,19.6933,4183300.0
2010-05-27 14:20:00,26.02,26.05,25.93,25.96,2537900.0,19.6933,19.716,19.6252,19.6479,2537900.0
2010-05-27 14:30:00,25.96,26.0,25.95,25.97,876600.0,19.6479,19.6782,19.6403,19.6555,876600.0
2010-05-27 14:40:00,25.97,26.02,25.93,25.96,2206700.0,19.6555,19.6933,19.6252,19.6479,2206700.0
2010-05-27 14:50:00,25.95,26.0,25.91,25.98,1388800.0,19.6403,19.6782,19.6101,19.663,1388800.0
2010-05-27 15:00:00,25.98,26.0,25.98,26.0,1195900.0,19.663,19.6782,19.663,19.6782,1195900.0
2010-05-27 15:10:00,26.0,26.1,25.99,26.03,2908500.0,19.6782,19.7539,19.6706,19.7009,2908500.0
2010-05-27 15:20:00,26.02,26.05,25.92,25.94,3996100.0,19.6933,19.716,19.6176,19.6328,3996100.0
2010-05-27 15:30:00,25.93,26.01,25.93,25.98,2031300.0,19.6252,19.6858,19.6252,19.663,2031300.0
2010-05-27 15:40:00,25.97,25.98,25.9,25.92,3981000.0,19.6555,19.663,19.6025,19.6176,3981000.0
2010-05-27 15:50:00,25.92,26.01,25.88,25.95,9358000.0,19.6176,19.6858,19.5874,19.6403,9358000.0
2010-05-28 09:30:00,25.84,25.9,25.76,25.85,4423400.0,19.5571,19.6025,19.4965,19.5647,4423400.0
2010-05-28 09:40:00,25.86,25.9,25.72,25.8,2305900.0,19.5722,19.6025,19.4663,19.5268,2305900.0
2010-05-28 09:50:00,25.8,25.83,25.68,25.8,3111600.0,19.5268,19.5495,19.436,19.5268,3111600.0
2010-05-28 10:00:00,25.8,25.87,25.74,25.86,1989400.0,19.5268,19.5798,19.4814,19.5722,1989400.0
2010-05-28 10:10:00,25.86,25.88,25.76,25.82,1549000.0,19.5722,19.5874,19.4965,19.5419,1549000.0
2010-05-28 10:20:00,25.82,25.82,25.75,25.76,842500.0,19.5419,19.5419,19.489,19.4965,842500.0
2010-05-28 10:30:00,25.77,25.85,25.76,25.8,1260000.0,19.5041,19.5647,19.4965,19.5268,1260000.0
2010-05-28 10:40:00,25.8,25.81,25.7,25.72,1737300.0,19.5268,19.5344,19.4511,19.4663,1737300.0
2010-05-28 10:50:00,25.72,25.84,25.72,25.82,1978600.0,19.4663,19.5571,19.4663,19.5419,1978600.0
2010-05-28 11:00:00,25.82,25.88,25.74,25.88,2053300.0,19.5419,19.5874,19.4814,19.5874,2053300.0
2010-05-28 11:10:00,25.87,25.94,25.75,25.76,1768500.0,19.5798,19.6328,19.489,19.4965,1768500.0
2010-05-28 11:20:00,25.77,25.82,25.73,25.8,1357500.0,19.5041,19.5419,19.4738,19.5268,1357500.0
2010-05-28 11:30:00,25.8,25.81,25.7,25.71,953800.0,19.5268,19.5344,19.4511,19.4587,953800.0
2010-05-28 11:40:00,25.71,25.8,25.71,25.76,824200.0,19.4587,19.5268,19.4587,19.4965,824200.0
2010-05-28 11:50:00,25.76,25.77,25.71,25.76,1509300.0,19.4965,19.5041,19.4587,19.4965,1509300.0
2010-05-28 12:00:00,25.77,25.83,25.72,25.82,1249600.0,19.5041,19.5495,19.4663,19.5419,1249600.0
2010-05-28 12:10:00,25.83,25.88,25.81,25.86,1232000.0,19.5495,19.5874,19.5344,19.5722,1232000.0
2010-05-28 12:20:00,25.86,25.9,25.86,25.89,655400.0,19.5722,19.6025,19.5722,19.5949,655400.0
2010-05-28 12:30:00,25.89,25.9,25.7,25.71,2419800.0,19.5949,19.6025,19.4511,19.4587,2419800.0
2010-05-28 12:40:00,25.71,25.8,25.66,25.74,2926700.0,19.4587,19.5268,19.4209,19.4814,2926700.0
2010-05-28 12:50:00,25.74,25.8,25.72,25.75,1263200.0,19.4814,19.5268,19.4663,19.489,1263200.0
2010-05-28 13:00:00,25.76,25.79,25.71,25.73,707700.0,19.4965,19.5192,19.4587,19.4738,707700.0
2010-05-28 13:10:00,25.72,25.75,25.7,25.74,576100.0,19.4663,19.489,19.4511,19.4814,576100.0
2010-05-28 13:20:00,25.74,25.75,25.7,25.72,1076700.0,19.4814,19.489,19.4511,19.4663,1076700.0
2010-05-28 13:30:00,25.73,25.77,25.72,25.75,917800.0,19.4738,19.5041,19.4663,19.489,917800.0
2010-05-28 13:40:00,25.75,25.77,25.72,25.75,631100.0,19.489,19.5041,19.4663,19.489,631100.0
2010-05-28 13:50:00,25.75,25.8,25.73,25.75,697900.0,19.489,19.5268,19.4738,19.489,697900.0
2010-05-28 14:00:00,25.75,25.77,25.68,25.76,1063100.0,19.489,19.5041,19.436,19.4965,1063100.0
2010-05-28 14:10:00,25.76,25.82,25.73,25.79,891400.0,19.4965,19.5419,19.4738,19.5192,891400.0
2010-05-28 14:20:00,25.8,25.83,25.76,25.82,630700.0,19.5268,19.5495,19.4965,19.5419,630700.0
2010-05-28 14:30:00,25.82,25.84,25.77,25.84,661700.0,19.5419,19.5571,19.5041,19.5571,661700.0
2010-05-28 14:40:00,25.83,25.93,25.81,25.9,1268700.0,19.5495,19.6252,19.5344,19.6025,1268700.0
2010-05-28 14:50:00,25.9,25.95,25.88,25.88,1467200.0,19.6025,19.6403,19.5874,19.5874,1467200.0
2010-05-28 15:00:00,25.88,25.92,25.87,25.89,797500.0,19.5874,19.6176,19.5798,19.5949,797500.0
2010-05-28 15:10:00,25.89,25.97,25.88,25.95,1321500.0,19.5949,19.6555,19.5874,19.6403,1321500.0
2010-05-28 15:20:00,25.95,26.05,25.95,26.04,1660800.0,19.6403,19.716,19.6403,19.7085,1660800.0
2010-05-28 15:30:00,26.05,26.12,26.0,26.0,1604500.0,19.716,19.769,19.6782,19.6782,1604500.0
2010-05-28 15:40:00,26.0,26.07,25.87,25.97,2296400.0,19.6782,19.7312,19.5798,19.6555,2296400.0
2010-05-28 15:50:00,25.97,25.99,25.76,25.8,4787200.0,19.6555,19.6706,19.4965,19.5268,4787200.0
2010-06-01 09:30:00,25.53,25.7,25.52,25.65,3296500.0,19.3225,19.4511,19.3149,19.4133,3296500.0
2010-06-01 09:40:00,25.65,25.88,25.63,25.86,2448500.0,19.4133,19.5874,19.3981,19.5722,2448500.0
2010-06-01 09:50:00,25.85,25.89,25.75,25.81,2028500.0,19.5647,19.5949,19.489,19.5344,2028500.0
2010-06-01 10:00:00,25.81,25.95,25.8,25.9,2070200.0,19.5344,19.6403,19.5268,19.6025,2070200.0
2010-06-01 10:10:00,25.9,25.98,25.89,25.98,1660000.0,19.6025,19.663,19.5949,19.663,1660000.0
2010-06-01 10:20:00,25.98,26.17,25.96,26.12,1982200.0,19.663,19.8068,19.6479,19.769,1982200.0
2010-06-01 10:30:00,26.12,26.19,26.02,26.02,2615000.0,19.769,19.822,19.6933,19.6933,2615000.0
2010-06-01 10:40:00,26.02,26.03,25.97,26.02,1446600.0,19.6933,19.7009,19.6555,19.6933,1446600.0
2010-06-01 10:50:00,26.02,26.06,25.98,26.03,1062400.0,19.6933,19.7236,19.663,19.7009,1062400.0
2010-06-01 11:00:00,26.03,26.08,26.03,26.05,1190900.0,19.7009,19.7387,19.7009,19.716,1190900.0
2010-06-01 11:10:00,26.04,26.05,25.94,25.98,1258700.0,19.7085,19.716,19.6328,19.663,1258700.0
2010-06-01 11:20:00,25.98,26.05,25.98,26.05,603100.0,19.663,19.716,19.663,19.716,603100.0
2010-06-01 11:30:00,26.04,26.07,25.97,26.0,859100.0,19.7085,19.7312,19.6555,19.6782,859100.0
2010-06-01 11:40:00,26.0,26.0,25.87,25.96,1796600.0,19.6782,19.6782,19.5798,19.6479,1796600.0
2010-06-01 11:50:00,25.97,26.0,25.9,25.93,950300.0,19.6555,19.6782,19.6025,19.6252,950300.0
2010-06-01 12:00:00,25.92,26.01,25.9,25.99,844600.0,19.6176,19.6858,19.6025,19.6706,844600.0
2010-06-01 12:10:00,25.99,26.08,25.99,26.05,2035500.0,19.6706,19.7387,19.6706,19.716,2035500.0
2010-06-01 12:20:00,26.06,26.13,26.05,26.12,949100.0,19.7236,19.7766,19.716,19.769,949100.0
2010-06-01 12:30:00,26.12,26.15,26.1,26.13,809100.0,19.769,19.7917,19.7539,19.7766,809100.0
2010-06-01 12:40:00,26.13,26.15,26.09,26.13,990900.0,19.7766,19.7917,19.7463,19.7766,990900.0
2010-06-01 12:50:00,26.14,26.15,26.11,26.11,723300.0,19.7841,19.7917,19.7614,19.7614,723300.0
2010-06-01 13:00:00,26.11,26.18,26.11,26.15,846400.0,19.7614,19.8144,19.7614,19.7917,846400.0
2010-06-01 13:10:00,26.16,26.23,26.15,26.21,681100.0,19.7993,19.8523,19.7917,19.8371,681100.0
2010-06-01 13:20:00,26.21,26.26,26.2,26.23,977600.0,19.8371,19.875,19.8296,19.8523,977600.0
2010-06-01 13:30:00,26.23,26.26,26.19,26.22,1086600.0,19.8523,19.875,19.822,19.8447,1086600.0
2010-06-01 13:40:00,26.21,26.24,26.19,26.23,585400.0,19.8371,19.8598,19.822,19.8523,585400.0
2010-06-01 13:50:00,26.23,26.23,26.19,26.2,1460400.0,19.8523,19.8523,19.822,19.8296,1460400.0
2010-06-01 14:00:00,26.2,26.21,26.14,26.16,3201000.0,19.8296,19.8371,19.7841,19.7993,3201000.0
2010-06-01 14:10:00,26.15,26.25,26.15,26.17,2602600.0,19.7917,19.8674,19.7917,19.8068,2602600.0
2010-06-01 14:20:00,26.17,26.25,26.17,26.23,1483700.0,19.8068,19.8674,19.8068,19.8523,1483700.0
2010-06-01 14:30:00,26.24,26.29,26.23,26.26,1621900.0,19.8598,19.8977,19.8523,19.875,1621900.0
2010-06-01 14:40:00,26.25,26.29,26.24,26.26,1620700.0,19.8674,19.8977,19.8598,19.875,1620700.0
2010-06-01 14:50:00,26.26,26.31,26.21,26.3,2712800.0,19.875,19.9128,19.8371,19.9052,2712800.0
2010-06-01 15:00:00,26.3,26.31,26.23,26.23,2160700.0,19.9052,19.9128,19.8523,19.8523,2160700.0
2010-06-01 15:10:00,26.23,26.29,26.16,26.16,2193800.0,19.8523,19.8977,19.7993,19.7993,2193800.0
2010-06-01 15:20:00,26.17,26.21,26.12,26.2,3955200.0,19.8068,19.8371,19.769,19.8296,3955200.0
2010-06-01 15:30:00,26.2,26.3,26.18,26.23,2429100.0,19.8296,19.9052,19.8144,19.8523,2429100.0
2010-06-01 15:40:00,26.23,26.25,26.09,26.1,4211400.0,19.8523,19.8674,19.7463,19.7539,4211400.0
2010-06-01 15:50:00,26.11,26.13,25.82,25.89,6013200.0,19.7614,19.7766,19.5419,19.5949,6013200.0
2010-06-02 09:30:00,26.07,26.08,25.75,25.81,4928100.0,19.7312,19.7387,19.489,19.5344,4928100.0
2010-06-02 09:40:00,25.81,25.87,25.78,25.83,1972300.0,19.5344,19.5798,19.5117,19.5495,1972300.0
2010-06-02 09:50:00,25.83,25.83,25.73,25.82,1503700.0,19.5495,19.5495,19.4738,19.5419,1503700.0
2010-06-02 10:00:00,25.82,25.92,25.79,25.9,1648900.0,19.5419,19.6176,19.5192,19.6025,1648900.0
2010-06-02 10:10:00,25.9,25.95,25.85,25.9,1760100.0,19.6025,19.6403,19.5647,19.6025,1760100.0
2010-06-02 10:20:00,25.9,25.94,25.84,25.85,1396600.0,19.6025,19.6328,19.5571,19.5647,1396600.0
2010-06-02 10:30:00,25.85,25.93,25.84,25.9,1230600.0,19.5647,19.6252,19.5571,19.6025,1230600.0
2010-06-02 10:40:00,25.9,25.91,25.83,25.87,1132300.0,19.6025,19.6101,19.5495,19.5798,1132300.0
2010-06-02 10:50:00,25.86,25.94,25.85,25.92,827100.0,19.5722,19.6328,19.5647,19.6176,827100.0
2010-06-02 11:00:00,25.91,25.96,25.9,25.92,810700.0,19.6101,19.6479,19.6025,19.6176,810700.0
2010-06-02 11:10:00,25.92,25.98,25.91,25.94,1092300.0,19.6176,19.663,19.6101,19.6328,1092300.0
2010-06-02 11:20:00,25.94,25.98,25.93,25.97,979100.0,19.6328,19.663,19.6252,19.6555,979100.0
2010-06-02 11:30:00,25.97,26.02,25.95,25.98,945400.0,19.6555,19.6933,19.6403,19.663,945400.0
2010-06-02 11:40:00,25.99,26.04,25.96,26.0,1048500.0,19.6706,19.7085,19.6479,19.6782,1048500.0
2010-06-02 11:50:00,26.01,26.04,26.0,26.02,701500.0,19.6858,19.7085,19.6782,19.6933,701500.0
2010-06-02 12:00:00,26.02,26.05,26.01,26.04,553600.0,19.6933,19.716,19.6858,19.7085,553600.0
2010-06-02 12:10:00,26.05,26.06,26.02,26.02,1480600.0,19.716,19.7236,19.6933,19.6933,1480600.0
2010-06-02 12:20:00,26.02,26.05,26.02,26.03,436400.0,19.6933,19.716,19.6933,19.7009,436400.0
2010-06-02 12:30:00,26.04,26.06,26.02,26.03,961800.0,19.7085,19.7236,19.6933,19.7009,961800.0
2010-06-02 12:40:00,26.03,26.05,26.02,26.03,1034000.0,19.7009,19.716,19.6933,19.7009,1034000.0
2010-06-02 12:50:00,26.04,26.04,26.02,26.03,1369300.0,19.7085,19.7085,19.6933,19.7009,1369300.0
2010-06-02 13:00:00,26.03,26.06,26.03,26.03,760600.0,19.7009,19.7236,19.7009,19.7009,760600.0
2010-06-02 13:10:00,26.03,26.06,26.03,26.06,888600.0,19.7009,19.7236,19.7009,19.7236,888600.0
2010-06-02 13:20:00,26.05,26.08,26.03,26.04,776400.0,19.716,19.7387,19.7009,19.7085,776400.0
2010-06-02 13:30:00,26.05,26.07,26.03,26.05,773000.0,19.716,19.7312,19.7009,19.716,773000.0
2010-06-02 13:40:00,26.05,26.06,26.03,26.03,472600.0,19.716,19.7236,19.7009,19.7009,472600.0
2010-06-02 13:50:00,26.03,26.06,26.03,26.06,575700.0,19.7009,19.7236,19.7009,19.7236,575700.0
2010-06-02 14:00:00,26.05,26.06,26.02,26.05,1314200.0,19.716,19.7236,19.6933,19.716,1314200.0
2010-06-02 14:10:00,26.05,26.05,26.01,26.01,955900.0,19.716,19.716,19.6858,19.6858,955900.0
2010-06-02 14:20:00,26.01,26.05,25.98,26.04,1348400.0,19.6858,19.716,19.663,19.7085,1348400.0
2010-06-02 14:30:00,26.04,26.14,26.04,26.12,1918700.0,19.7085,19.7841,19.7085,19.769,1918700.0
2010-06-02 14:40:00,26.12,26.19,26.11,26.15,1471300.0,19.769,19.822,19.7614,19.7917,1471300.0
2010-06-02 14:50:00,26.15,26.23,26.15,26.21,1532300.0,19.7917,19.8523,19.7917,19.8371,1532300.0
2010-06-02 15:00:00,26.2,26.25,26.19,26.23,2239600.0,19.8296,19.8674,19.822,19.8523,2239600.0
2010-06-02 15:10:00,26.24,26.33,26.22,26.31,1992700.0,19.8598,19.9279,19.8447,19.9128,1992700.0
2010-06-02 15:20:00,26.31,26.34,26.27,26.32,1985000.0,19.9128,19.9355,19.8825,19.9204,1985000.0
2010-06-02 15:30:00,26.31,26.33,26.22,26.28,2802600.0,19.9128,19.9279,19.8447,19.8901,2802600.0
2010-06-02 15:40:00,26.29,26.33,26.26,26.31,2582300.0,19.8977,19.9279,19.875,19.9128,2582300.0
2010-06-02 15:50:00,26.31,26.48,26.28,26.44,6599500.0,19.9128,20.0415,19.8901,20.0112,6599500.0
2010-06-03 09:30:00,26.55,26.6,26.41,26.45,3102100.0,20.0945,20.1323,19.9885,20.0188,3102100.0
2010-06-03 09:40:00,26.45,26.48,26.42,26.47,2016800.0,20.0188,20.0415,19.9961,20.0339,2016800.0
2010-06-03 09:50:00,26.47,26.6,26.47,26.6,2442400.0,20.0339,20.1323,20.0339,20.1323,2442400.0
2010-06-03 10:00:00,26.59,26.61,26.48,26.6,2035300.0,20.1247,20.1399,20.0415,20.1323,2035300.0
2010-06-03 10:10:00,26.6,26.62,26.48,26.5,1771200.0,20.1323,20.1474,20.0415,20.0566,1771200.0
2010-06-03 10:20:00,26.49,26.54,26.47,26.49,1319500.0,20.049,20.0869,20.0339,20.049,1319500.0
2010-06-03 10:30:00,26.48,26.59,26.46,26.5,1454200.0,20.0415,20.1247,20.0263,20.0566,1454200.0
2010-06-03 10:40:00,26.5,26.67,26.49,26.65,1759700.0,20.0566,20.1853,20.049,20.1701,1759700.0
2010-06-03 10:50:00,26.65,26.67,26.5,26.61,1641100.0,20.1701,20.1853,20.0566,20.1399,1641100.0
2010-06-03 11:00:00,26.61,26.63,26.58,26.62,694900.0,20.1399,20.155,20.1172,20.1474,694900.0
2010-06-03 11:10:00,26.61,26.62,26.55,26.55,621600.0,20.1399,20.1474,20.0945,20.0945,621600.0
2010-06-03 11:20:00,26.56,26.59,26.5,26.56,941300.0,20.102,20.1247,20.0566,20.102,941300.0
2010-06-03 11:30:00,26.56,26.63,26.53,26.62,839600.0,20.102,20.155,20.0793,20.1474,839600.0
2010-06-03 11:40:00,26.61,26.63,26.58,26.61,1792900.0,20.1399,20.155,20.1172,20.1399,1792900.0
2010-06-03 11:50:00,26.61,26.61,26.54,26.55,940900.0,20.1399,20.1399,20.0869,20.0945,940900.0
2010-06-03 12:00:00,26.54,26.6,26.53,26.59,1854500.0,20.0869,20.1323,20.0793,20.1247,1854500.0
2010-06-03 12:10:00,26.59,26.6,26.48,26.53,1691600.0,20.1247,20.1323,20.0415,20.0793,1691600.0
2010-06-03 12:20:00,26.53,26.56,26.47,26.54,1779900.0,20.0793,20.102,20.0339,20.0869,1779900.0
2010-06-03 12:30:00,26.54,26.62,26.53,26.61,1339600.0,20.0869,20.1474,20.0793,20.1399,1339600.0
2010-06-03 12:40:00,26.6,26.69,26.59,26.67,845500.0,20.1323,20.2004,20.1247,20.1853,845500.0
2010-06-03 12:50:00,26.67,26.69,26.61,26.65,820700.0,20.1853,20.2004,20.1399,20.1701,820700.0
2010-06-03 13:00:00,26.65,26.77,26.65,26.75,1644100.0,20.1701,20.261,20.1701,20.2458,1644100.0
2010-06-03 13:10:00,26.74,26.75,26.65,26.65,1256900.0,20.2383,20.2458,20.1701,20.1701,1256900.0
2010-06-03 13:20:00,26.65,26.68,26.62,26.67,1275900.0,20.1701,20.1928,20.1474,20.1853,1275900.0
2010-06-03 13:30:00,26.68,26.75,26.67,26.72,1351300.0,20.1928,20.2458,20.1853,20.2231,1351300.0
2010-06-03 13:40:00,26.72,26.81,26.72,26.76,1670400.0,20.2231,20.2912,20.2231,20.2534,1670400.0
2010-06-03 13:50:00,26.76,26.79,26.72,26.73,666300.0,20.2534,20.2761,20.2231,20.2307,666300.0
2010-06-03 14:00:00,26.73,26.75,26.66,26.7,845700.0,20.2307,20.2458,20.1777,20.208,845700.0
2010-06-03 14:10:00,26.71,26.76,26.69,26.72,974200.0,20.2155,20.2534,20.2004,20.2231,974200.0
2010-06-03 14:20:00,26.71,26.78,26.69,26.74,1008900.0,20.2155,20.2685,20.2004,20.2383,1008900.0
2010-06-03 14:30:00,26.74,26.86,26.72,26.82,1622500.0,20.2383,20.3291,20.2231,20.2988,1622500.0
2010-06-03 14:40:00,26.82,26.9,26.81,26.82,1357900.0,20.2988,20.3594,20.2912,20.2988,1357900.0
2010-06-03 14:50:00,26.82,26.85,26.78,26.83,846300.0,20.2988,20.3215,20.2685,20.3064,846300.0
2010-06-03 15:00:00,26.83,26.9,26.75,26.83,1452200.0,20.3064,20.3594,20.2458,20.3064,1452200.0
2010-06-03 15:10:00,26.82,26.83,26.75,26.78,944000.0,20.2988,20.3064,20.2458,20.2685,944000.0
2010-06-03 15:20:00,26.78,26.91,26.76,26.91,1504800.0,20.2685,20.3669,20.2534,20.3669,1504800.0
2010-06-03 15:30:00,26.91,26.93,26.85,26.88,2865200.0,20.3669,20.3821,20.3215,20.3442,2865200.0
2010-06-03 15:40:00,26.88,26.92,26.8,26.8,2324500.0,20.3442,20.3745,20.2837,20.2837,2324500.0
2010-06-03 15:50:00,26.8,26.89,26.78,26.85,5770900.0,20.2837,20.3518,20.2685,20.3215,5770900.0
2010-06-04 09:30:00,26.1,26.32,26.03,26.29,5963500.0,19.7539,19.9204,19.7009,19.8977,5963500.0
2010-06-04 09:40:00,26.29,26.43,26.17,26.3,4964500.0,19.8977,20.0036,19.8068,19.9052,4964500.0
2010-06-04 09:50:00,26.3,26.31,26.22,26.24,3442500.0,19.9052,19.9128,19.8447,19.8598,3442500.0
2010-06-04 10:00:00,26.24,26.34,26.23,26.33,2259700.0,19.8598,19.9355,19.8523,19.9279,2259700.0
2010-06-04 10:10:00,26.34,26.46,26.33,26.43,1379100.0,19.9355,20.0263,19.9279,20.0036,1379100.0
2010-06-04 10:20:00,26.43,26.57,26.37,26.54,2176800.0,20.0036,20.1096,19.9582,20.0869,2176800.0
2010-06-04 10:30:00,26.54,26.55,26.37,26.42,1668100.0,20.0869,20.0945,19.9582,19.9961,1668100.0
2010-06-04 10:40:00,26.43,26.45,26.3,26.33,1022800.0,20.0036,20.0188,19.9052,19.9279,1022800.0
2010-06-04 10:50:00,26.33,26.33,26.24,26.28,1505600.0,19.9279,19.9279,19.8598,19.8901,1505600.0
2010-06-04 11:00:00,26.28,26.42,26.26,26.36,1054200.0,19.8901,19.9961,19.875,19.9506,1054200.0
2010-06-04 11:10:00,26.36,26.36,26.28,26.3,1008200.0,19.9506,19.9506,19.8901,19.9052,1008200.0
2010-06-04 11:20:00,26.29,26.32,26.27,26.3,1101300.0,19.8977,19.9204,19.8825,19.9052,1101300.0
2010-06-04 11:30:00,26.3,26.38,26.28,26.37,1765300.0,19.9052,19.9658,19.8901,19.9582,1765300.0
2010-06-04 11:40:00,26.38,26.43,26.36,26.39,1303300.0,19.9658,20.0036,19.9506,19.9734,1303300.0
2010-06-04 11:50:00,26.39,26.4,26.34,26.36,428900.0,19.9734,19.9809,19.9355,19.9506,428900.0
2010-06-04 12:00:00,26.36,26.37,26.22,26.28,2760700.0,19.9506,19.9582,19.8447,19.8901,2760700.0
2010-06-04 12:10:00,26.28,26.32,26.24,26.27,1455300.0,19.8901,19.9204,19.8598,19.8825,1455300.0
2010-06-04 12:20:00,26.26,26.29,26.24,26.25,484200.0,19.875,19.8977,19.8598,19.8674,484200.0
2010-06-04 12:30:00,26.24,26.26,26.19,26.2,670600.0,19.8598,19.875,19.822,19.8296,670600.0
2010-06-04 12:40:00,26.2,26.23,26.18,26.23,915400.0,19.8296,19.8523,19.8144,19.8523,915400.0
2010-06-04 12:50:00,26.22,26.28,26.22,26.27,608000.0,19.8447,19.8901,19.8447,19.8825,608000.0
2010-06-04 13:00:00,26.26,26.27,26.2,26.23,442000.0,19.875,19.8825,19.8296,19.8523,442000.0
2010-06-04 13:10:00,26.23,26.23,26.1,26.11,1043900.0,19.8523,19.8523,19.7539,19.7614,1043900.0
2010-06-04 13:20:00,26.11,26.19,26.09,26.17,1475100.0,19.7614,19.822,19.7463,19.8068,1475100.0
2010-06-04 13:30:00,26.17,26.18,26.12,26.14,731000.0,19.8068,19.8144,19.769,19.7841,731000.0
2010-06-04 13:40:00,26.14,26.14,26.06,26.06,943800.0,19.7841,19.7841,19.7236,19.7236,943800.0
2010-06-04 13:50:00,26.07,26.07,25.97,26.01,2129000.0,19.7312,19.7312,19.6555,19.6858,2129000.0
2010-06-04 14:00:00,26.0,26.11,26.0,26.01,1432600.0,19.6782,19.7614,19.6782,19.6858,1432600.0
2010-06-04 14:10:00,26.01,26.07,25.99,26.0,1134100.0,19.6858,19.7312,19.6706,19.6782,1134100.0
2010-06-04 14:20:00,26.0,26.1,25.99,26.04,1658800.0,19.6782,19.7539,19.6706,19.7085,1658800.0
2010-06-04 14:30:00,26.04,26.1,25.99,26.01,1708900.0,19.7085,19.7539,19.6706,19.6858,1708900.0
2010-06-04 14:40:00,26.01,26.04,25.9,25.9,1893800.0,19.6858,19.7085,19.6025,19.6025,1893800.0
2010-06-04 14:50:00,25.9,25.93,25.84,25.86,2597900.0,19.6025,19.6252,19.5571,19.5722,2597900.0
2010-06-04 15:00:00,25.86,25.92,25.84,25.91,2952500.0,19.5722,19.6176,19.5571,19.6101,2952500.0
2010-06-04 15:10:00,25.91,25.92,25.8,25.86,1811200.0,19.6101,19.6176,19.5268,19.5722,1811200.0
2010-06-04 15:20:00,25.85,25.9,25.79,25.8,3422100.0,19.5647,19.6025,19.5192,19.5268,3422100.0
2010-06-04 15:30:00,25.8,25.83,25.72,25.79,6149200.0,19.5268,19.5495,19.4663,19.5192,6149200.0
2010-06-04 15:40:00,25.78,25.82,25.62,25.82,5420200.0,19.5117,19.5419,19.3906,19.5419,5420200.0
2010-06-04 15:50:00,25.82,25.85,25.68,25.78,9185100.0,19.5419,19.5647,19.436,19.5117,9185100.0
2010-06-07 09:30:00,25.82,25.83,25.6,25.68,2785300.0,19.5419,19.5495,19.3754,19.436,2785300.0
2010-06-07 09:40:00,25.68,25.75,25.65,25.75,1819800.0,19.436,19.489,19.4133,19.489,1819800.0
2010-06-07 09:50:00,25.75,25.78,25.72,25.74,1940500.0,19.489,19.5117,19.4663,19.4814,1940500.0
2010-06-07 10:00:00,25.73,25.74,25.63,25.68,2731400.0,19.4738,19.4814,19.3981,19.436,2731400.0
2010-06-07 10:10:00,25.68,25.75,25.68,25.72,2239500.0,19.436,19.489,19.436,19.4663,2239500.0
2010-06-07 10:20:00,25.71,25.78,25.65,25.67,1938900.0,19.4587,19.5117,19.4133,19.4284,1938900.0
2010-06-07 10:30:00,25.67,25.7,25.63,25.66,1413800.0,19.4284,19.4511,19.3981,19.4209,1413800.0
2010-06-07 10:40:00,25.66,25.71,25.61,25.65,832400.0,19.4209,19.4587,19.383,19.4133,832400.0
2010-06-07 10:50:00,25.65,25.72,25.55,25.57,2100100.0,19.4133,19.4663,19.3376,19.3527,2100100.0
2010-06-07 11:00:00,25.57,25.65,25.56,25.64,1286500.0,19.3527,19.4133,19.3452,19.4057,1286500.0
2010-06-07 11:10:00,25.64,25.66,25.53,25.59,1078800.0,19.4057,19.4209,19.3225,19.3679,1078800.0
2010-06-07 11:20:00,25.6,25.67,25.57,25.64,1299500.0,19.3754,19.4284,19.3527,19.4057,1299500.0
2010-06-07 11:30:00,25.64,25.72,25.6,25.71,941700.0,19.4057,19.4663,19.3754,19.4587,941700.0
2010-06-07 11:40:00,25.71,25.75,25.67,25.69,870800.0,19.4587,19.489,19.4284,19.4436,870800.0
2010-06-07 11:50:00,25.68,25.75,25.68,25.75,706400.0,19.436,19.489,19.436,19.489,706400.0
2010-06-07 12:00:00,25.74,25.76,25.71,25.72,694400.0,19.4814,19.4965,19.4587,19.4663,694400.0
2010-06-07 12:10:00,25.73,25.73,25.69,25.72,449300.0,19.4738,19.4738,19.4436,19.4663,449300.0
2010-06-07 12:20:00,25.72,25.78,25.71,25.75,652500.0,19.4663,19.5117,19.4587,19.489,652500.0
2010-06-07 12:30:00,25.74,25.76,25.71,25.73,481300.0,19.4814,19.4965,19.4587,19.4738,481300.0
2010-06-07 12:40:00,25.73,25.78,25.68,25.7,940000.0,19.4738,19.5117,19.436,19.4511,940000.0
2010-06-07 12:50:00,25.7,25.76,25.69,25.75,752100.0,19.4511,19.4965,19.4436,19.489,752100.0
2010-06-07 13:00:00,25.75,25.76,25.64,25.65,1193200.0,19.489,19.4965,19.4057,19.4133,1193200.0
2010-06-07 13:10:00,25.65,25.66,25.61,25.66,1360600.0,19.4133,19.4209,19.383,19.4209,1360600.0
2010-06-07 13:20:00,25.66,25.7,25.62,25.69,1146600.0,19.4209,19.4511,19.3906,19.4436,1146600.0
2010-06-07 13:30:00,25.68,25.76,25.68,25.69,931100.0,19.436,19.4965,19.436,19.4436,931100.0
2010-06-07 13:40:00,25.69,25.7,25.59,25.62,791400.0,19.4436,19.4511,19.3679,19.3906,791400.0
2010-06-07 13:50:00,25.63,25.64,25.58,25.61,1023200.0,19.3981,19.4057,19.3603,19.383,1023200.0
2010-06-07 14:00:00,25.61,25.64,25.54,25.58,992800.0,19.383,19.4057,19.33,19.3603,992800.0
2010-06-07 14:10:00,25.57,25.6,25.51,25.53,1204700.0,19.3527,19.3754,19.3073,19.3225,1204700.0
2010-06-07 14:20:00,25.53,25.61,25.52,25.61,1355200.0,19.3225,19.383,19.3149,19.383,1355200.0
2010-06-07 14:30:00,25.61,25.63,25.52,25.55,1226800.0,19.383,19.3981,19.3149,19.3376,1226800.0
2010-06-07 14:40:00,25.54,25.54,25.41,25.45,2390400.0,19.33,19.33,19.2316,19.2619,2390400.0
2010-06-07 14:50:00,25.45,25.47,25.43,25.45,1357300.0,19.2619,19.2771,19.2468,19.2619,1357300.0
2010-06-07 15:00:00,25.44,25.51,25.43,25.5,3090500.0,19.2543,19.3073,19.2468,19.2998,3090500.0
2010-06-07 15:10:00,25.5,25.5,25.39,25.4,2832300.0,19.2998,19.2998,19.2165,19.2241,2832300.0
2010-06-07 15:20:00,25.4,25.41,25.32,25.32,3621400.0,19.2241,19.2316,19.1635,19.1635,3621400.0
2010-06-07 15:30:00,25.32,25.39,25.3,25.35,2478400.0,19.1635,19.2165,19.1484,19.1862,2478400.0
2010-06-07 15:40:00,25.34,25.5,25.24,25.31,4150800.0,19.1787,19.2998,19.103,19.156,4150800.0
2010-06-07 15:50:00,25.31,25.38,25.26,25.31,8630100.0,19.156,19.2089,19.1181,19.156,8630100.0
2010-06-08 09:30:00,25.25,25.26,25.11,25.12,2983100.0,19.1105,19.1181,19.0046,19.0122,2983100.0
2010-06-08 09:40:00,25.12,25.14,25.05,25.08,2508800.0,19.0122,19.0273,18.9592,18.9819,2508800.0
2010-06-08 09:50:00,25.08,25.09,24.98,25.02,3232700.0,18.9819,18.9894,18.9062,18.9365,3232700.0
2010-06-08 10:00:00,25.01,25.07,24.97,25.07,4174700.0,18.9289,18.9743,18.8986,18.9743,4174700.0
2010-06-08 10:10:00,25.07,25.08,24.77,24.79,2732600.0,18.9743,18.9819,18.7473,18.7624,2732600.0
2010-06-08 10:20:00,24.78,24.92,24.76,24.9,2846100.0,18.7548,18.8608,18.7397,18.8456,2846100.0
2010-06-08 10:30:00,24.9,24.98,24.77,24.83,2966000.0,18.8456,18.9062,18.7473,18.7927,2966000.0
2010-06-08 10:40:00,24.82,24.83,24.65,24.71,3235300.0,18.7851,18.7927,18.6564,18.7018,3235300.0
2010-06-08 10:50:00,24.72,25.1,24.68,24.82,1689400.0,18.7094,18.997,18.6791,18.7851,1689400.0
2010-06-08 11:00:00,24.82,24.86,24.75,24.82,1588400.0,18.7851,18.8154,18.7321,18.7851,1588400.0
2010-06-08 11:10:00,24.82,24.86,24.76,24.84,2019800.0,18.7851,18.8154,18.7397,18.8002,2019800.0
2010-06-08 11:20:00,24.85,25.03,24.83,24.89,3938100.0,18.8078,18.944,18.7927,18.8381,3938100.0
2010-06-08 11:30:00,24.9,25.01,24.84,24.98,2477800.0,18.8456,18.9289,18.8002,18.9062,2477800.0
2010-06-08 11:40:00,24.97,25.0,24.9,25.0,1133000.0,18.8986,18.9213,18.8456,18.9213,1133000.0
2010-06-08 11:50:00,25.0,25.02,24.92,24.94,3262100.0,18.9213,18.9365,18.8608,18.8759,3262100.0
2010-06-08 12:00:00,24.94,24.97,24.83,24.84,2700600.0,18.8759,18.8986,18.7927,18.8002,2700600.0
2010-06-08 12:10:00,24.85,24.86,24.78,24.8,1572900.0,18.8078,18.8154,18.7548,18.77,1572900.0
2010-06-08 12:20:00,24.8,24.84,24.75,24.83,1352400.0,18.77,18.8002,18.7321,18.7927,1352400.0
2010-06-08 12:30:00,24.83,24.85,24.82,24.84,776200.0,18.7927,18.8078,18.7851,18.8002,776200.0
2010-06-08 12:40:00,24.85,24.9,24.83,24.84,985300.0,18.8078,18.8456,18.7927,18.8002,985300.0
2010-06-08 12:50:00,24.84,24.88,24.82,24.86,1025400.0,18.8002,18.8305,18.7851,18.8154,1025400.0
2010-06-08 13:00:00,24.86,24.89,24.78,24.83,902200.0,18.8154,18.8381,18.7548,18.7927,902200.0
2010-06-08 13:10:00,24.84,24.85,24.73,24.76,1532500.0,18.8002,18.8078,18.717,18.7397,1532500.0
2010-06-08 13:20:00,24.77,24.84,24.76,24.8,946500.0,18.7473,18.8002,18.7397,18.77,946500.0
2010-06-08 13:30:00,24.79,24.81,24.73,24.79,1798800.0,18.7624,18.7775,18.717,18.7624,1798800.0
2010-06-08 13:40:00,24.79,24.84,24.73,24.73,1451300.0,18.7624,18.8002,18.717,18.717,1451300.0
2010-06-08 13:50:00,24.73,24.81,24.69,24.81,1709900.0,18.717,18.7775,18.6867,18.7775,1709900.0
2010-06-08 14:00:00,24.81,24.86,24.8,24.83,1275700.0,18.7775,18.8154,18.77,18.7927,1275700.0
2010-06-08 14:10:00,24.83,24.92,24.81,24.92,1136300.0,18.7927,18.8608,18.7775,18.8608,1136300.0
2010-06-08 14:20:00,24.92,25.0,24.9,24.92,2141700.0,18.8608,18.9213,18.8456,18.8608,2141700.0
2010-06-08 14:30:00,24.93,25.03,24.92,24.97,2071900.0,18.8683,18.944,18.8608,18.8986,2071900.0
2010-06-08 14:40:00,24.96,25.0,24.94,24.97,1237800.0,18.8911,18.9213,18.8759,18.8986,1237800.0
2010-06-08 14:50:00,24.97,24.98,24.87,24.89,1510300.0,18.8986,18.9062,18.8229,18.8381,1510300.0
2010-06-08 15:00:00,24.9,24.99,24.86,24.97,1071900.0,18.8456,18.9138,18.8154,18.8986,1071900.0
2010-06-08 15:10:00,24.97,25.0,24.87,24.88,1861600.0,18.8986,18.9213,18.8229,18.8305,1861600.0
2010-06-08 15:20:00,24.89,25.04,24.88,25.02,2299000.0,18.8381,18.9516,18.8305,18.9365,2299000.0
2010-06-08 15:30:00,25.02,25.08,24.98,25.05,3730600.0,18.9365,18.9819,18.9062,18.9592,3730600.0
2010-06-08 15:40:00,25.06,25.1,25.02,25.08,2982500.0,18.9667,18.997,18.9365,18.9819,2982500.0
2010-06-08 15:50:00,25.09,25.16,25.04,25.11,4292600.0,18.9894,19.0424,18.9516,19.0046,4292600.0
2010-06-09 09:30:00,25.22,25.28,25.09,25.1,3002000.0,19.0878,19.1332,18.9894,18.997,3002000.0
2010-06-09 09:40:00,25.1,25.19,25.05,25.12,2790500.0,18.997,19.0651,18.9592,19.0122,2790500.0
2010-06-09 09:50:00,25.12,25.23,25.11,25.19,2913400.0,19.0122,19.0954,19.0046,19.0651,2913400.0
2010-06-09 10:00:00,25.19,25.2,25.11,25.13,2254900.0,19.0651,19.0727,19.0046,19.0197,2254900.0
2010-06-09 10:10:00,25.13,25.23,25.12,25.23,3103800.0,19.0197,19.0954,19.0122,19.0954,3103800.0
2010-06-09 10:20:00,25.22,25.29,25.11,25.29,3046800.0,19.0878,19.1408,19.0046,19.1408,3046800.0
2010-06-09 10:30:00,25.29,25.35,25.22,25.22,2373200.0,19.1408,19.1862,19.0878,19.0878,2373200.0
2010-06-09 10:40:00,25.23,25.35,25.11,25.28,2270200.0,19.0954,19.1862,19.0046,19.1332,2270200.0
2010-06-09 10:50:00,25.28,25.34,25.27,25.31,1120000.0,19.1332,19.1787,19.1257,19.156,1120000.0
2010-06-09 11:00:00,25.31,25.4,25.27,25.38,3119000.0,19.156,19.2241,19.1257,19.2089,3119000.0
2010-06-09 11:10:00,25.39,25.4,25.11,25.38,1103300.0,19.2165,19.2241,19.0046,19.2089,1103300.0
2010-06-09 11:20:00,25.38,25.52,25.37,25.48,2727800.0,19.2089,19.3149,19.2014,19.2846,2727800.0
2010-06-09 11:30:00,25.48,25.48,25.42,25.43,1528100.0,19.2846,19.2846,19.2392,19.2468,1528100.0
2010-06-09 11:40:00,25.42,25.43,25.34,25.35,1066700.0,19.2392,19.2468,19.1787,19.1862,1066700.0
2010-06-09 11:50:00,25.35,25.4,25.35,25.36,957800.0,19.1862,19.2241,19.1862,19.1938,957800.0
2010-06-09 12:00:00,25.35,25.37,25.32,25.36,883900.0,19.1862,19.2014,19.1635,19.1938,883900.0
2010-06-09 12:10:00,25.36,25.4,25.36,25.4,457500.0,19.1938,19.2241,19.1938,19.2241,457500.0
2010-06-09 12:20:00,25.39,25.41,25.37,25.37,822900.0,19.2165,19.2316,19.2014,19.2014,822900.0
2010-06-09 12:30:00,25.37,25.38,25.11,25.35,554700.0,19.2014,19.2089,19.0046,19.1862,554700.0
2010-06-09 12:40:00,25.35,25.4,25.32,25.35,864300.0,19.1862,19.2241,19.1635,19.1862,864300.0
2010-06-09 12:50:00,25.35,25.38,25.34,25.34,1775400.0,19.1862,19.2089,19.1787,19.1787,1775400.0
2010-06-09 13:00:00,25.34,25.38,25.32,25.33,994900.0,19.1787,19.2089,19.1635,19.1711,994900.0
2010-06-09 13:10:00,25.33,25.37,25.33,25.35,1002100.0,19.1711,19.2014,19.1711,19.1862,1002100.0
2010-06-09 13:20:00,25.36,25.39,25.31,25.33,950000.0,19.1938,19.2165,19.156,19.1711,950000.0
2010-06-09 13:30:00,25.33,25.35,25.28,25.31,1023800.0,19.1711,19.1862,19.1332,19.156,1023800.0
2010-06-09 13:40:00,25.32,25.35,25.28,25.28,831500.0,19.1635,19.1862,19.1332,19.1332,831500.0
2010-06-09 13:50:00,25.28,25.33,25.25,25.29,1180300.0,19.1332,19.1711,19.1105,19.1408,1180300.0
2010-06-09 14:00:00,25.3,25.3,25.2,25.22,1882900.0,19.1484,19.1484,19.0727,19.0878,1882900.0
2010-06-09 14:10:00,25.21,25.27,25.2,25.26,1337200.0,19.0803,19.1257,19.0727,19.1181,1337200.0
2010-06-09 14:20:00,25.27,25.27,25.19,25.26,1346600.0,19.1257,19.1257,19.0651,19.1181,1346600.0
2010-06-09 14:30:00,25.26,25.27,25.2,25.23,1114400.0,19.1181,19.1257,19.0727,19.0954,1114400.0
2010-06-09 14:40:00,25.23,25.24,25.13,25.16,1014000.0,19.0954,19.103,19.0197,19.0424,1014000.0
2010-06-09 14:50:00,25.16,25.18,24.97,25.0,2885700.0,19.0424,19.0576,18.8986,18.9213,2885700.0
2010-06-09 15:00:00,24.99,25.04,24.97,25.03,2407300.0,18.9138,18.9516,18.8986,18.944,2407300.0
2010-06-09 15:10:00,25.03,25.05,24.8,24.82,2803900.0,18.944,18.9592,18.77,18.7851,2803900.0
2010-06-09 15:20:00,24.81,24.95,24.76,24.94,1933900.0,18.7775,18.8835,18.7397,18.8759,1933900.0
2010-06-09 15:30:00,24.95,24.95,24.8,24.85,2790300.0,18.8835,18.8835,18.77,18.8078,2790300.0
2010-06-09 15:40:00,24.86,24.9,24.79,24.83,2490200.0,18.8154,18.8456,18.7624,18.7927,2490200.0
2010-06-09 15:50:00,24.84,24.85,24.75,24.78,3768200.0,18.8002,18.8078,18.7321,18.7548,3768200.0
2010-06-10 09:30:00,25.13,25.15,24.98,25.0,3494800.0,19.0197,19.0349,18.9062,18.9213,3494800.0
2010-06-10 09:40:00,25.0,25.1,24.97,25.08,2161800.0,18.9213,18.997,18.8986,18.9819,2161800.0
2010-06-10 09:50:00,25.08,25.13,25.05,25.07,2492100.0,18.9819,19.0197,18.9592,18.9743,2492100.0
2010-06-10 10:00:00,25.07,25.13,25.05,25.05,2418100.0,18.9743,19.0197,18.9592,18.9592,2418100.0
2010-06-10 10:10:00,25.06,25.11,25.03,25.09,1792500.0,18.9667,19.0046,18.944,18.9894,1792500.0
2010-06-10 10:20:00,25.09,25.1,25.02,25.08,1696500.0,18.9894,18.997,18.9365,18.9819,1696500.0
2010-06-10 10:30:00,25.07,25.12,25.07,25.09,2244800.0,18.9743,19.0122,18.9743,18.9894,2244800.0
2010-06-10 10:40:00,25.09,25.11,25.05,25.06,928500.0,18.9894,19.0046,18.9592,18.9667,928500.0
2010-06-10 10:50:00,25.06,25.07,25.03,25.03,681900.0,18.9667,18.9743,18.944,18.944,681900.0
2010-06-10 11:00:00,25.04,25.05,25.01,25.04,1010700.0,18.9516,18.9592,18.9289,18.9516,1010700.0
2010-06-10 11:10:00,25.03,25.04,24.99,25.0,652100.0,18.944,18.9516,18.9138,18.9213,652100.0
2010-06-10 11:20:00,24.99,25.04,24.99,25.03,921500.0,18.9138,18.9516,18.9138,18.944,921500.0
2010-06-10 11:30:00,25.02,25.03,24.93,24.98,2779300.0,18.9365,18.944,18.8683,18.9062,2779300.0
2010-06-10 11:40:00,24.97,24.99,24.91,24.92,814100.0,18.8986,18.9138,18.8532,18.8608,814100.0
2010-06-10 11:50:00,24.92,25.01,24.92,25.01,838800.0,18.8608,18.9289,18.8608,18.9289,838800.0
2010-06-10 12:00:00,25.01,25.08,24.97,25.0,1803700.0,18.9289,18.9819,18.8986,18.9213,1803700.0
2010-06-10 12:10:00,25.0,25.02,24.98,24.98,692600.0,18.9213,18.9365,18.9062,18.9062,692600.0
2010-06-10 12:20:00,24.99,25.01,24.95,25.0,1342600.0,18.9138,18.9289,18.8835,18.9213,1342600.0
2010-06-10 12:30:00,25.0,25.0,24.85,24.98,518400.0,18.9213,18.9213,18.8078,18.9062,518400.0
2010-06-10 12:40:00,24.98,24.99,24.85,24.85,1713900.0,18.9062,18.9138,18.8078,18.8078,1713900.0
2010-06-10 12:50:00,24.85,24.86,24.82,24.85,1405700.0,18.8078,18.8154,18.7851,18.8078,1405700.0
2010-06-10 13:00:00,24.86,24.86,24.78,24.8,1106000.0,18.8154,18.8154,18.7548,18.77,1106000.0
2010-06-10 13:10:00,24.8,24.87,24.78,24.82,901300.0,18.77,18.8229,18.7548,18.7851,901300.0
2010-06-10 13:20:00,24.83,24.86,24.81,24.84,886100.0,18.7927,18.8154,18.7775,18.8002,886100.0
2010-06-10 13:30:00,24.85,24.96,24.84,24.92,945000.0,18.8078,18.8911,18.8002,18.8608,945000.0
2010-06-10 13:40:00,24.93,24.93,24.89,24.92,943200.0,18.8683,18.8683,18.8381,18.8608,943200.0
2010-06-10 13:50:00,24.92,24.96,24.91,24.93,812700.0,18.8608,18.8911,18.8532,18.8683,812700.0
2010-06-10 14:00:00,24.94,24.95,24.86,24.87,472400.0,18.8759,18.8835,18.8154,18.8229,472400.0
2010-06-10 14:10:00,24.87,24.96,24.85,24.94,770300.0,18.8229,18.8911,18.8078,18.8759,770300.0
2010-06-10 14:20:00,24.95,24.99,24.94,24.95,623700.0,18.8835,18.9138,18.8759,18.8835,623700.0
2010-06-10 14:30:00,24.95,25.0,24.92,25.0,1507000.0,18.8835,18.9213,18.8608,18.9213,1507000.0
2010-06-10 14:40:00,25.0,25.02,24.99,25.0,1459900.0,18.9213,18.9365,18.9138,18.9213,1459900.0
2010-06-10 14:50:00,25.0,25.05,24.98,25.03,1520200.0,18.9213,18.9592,18.9062,18.944,1520200.0
2010-06-10 15:00:00,25.04,25.1,24.98,25.09,2928500.0,18.9516,18.997,18.9062,18.9894,2928500.0
2010-06-10 15:10:00,25.09,25.09,25.01,25.07,2050400.0,18.9894,18.9894,18.9289,18.9743,2050400.0
2010-06-10 15:20:00,25.07,25.1,24.8,25.03,4642400.0,18.9743,18.997,18.77,18.944,4642400.0
2010-06-10 15:30:00,25.03,25.06,24.94,24.95,3434100.0,18.944,18.9667,18.8759,18.8835,3434100.0
2010-06-10 15:40:00,24.95,25.02,24.92,24.92,5971400.0,18.8835,18.9365,18.8608,18.8608,5971400.0
2010-06-10 15:50:00,24.92,25.08,24.89,25.0,8757800.0,18.8608,18.9819,18.8381,18.9213,8757800.0
2010-06-11 09:30:00,25.04,25.06,24.77,24.97,3320500.0,18.9516,18.9667,18.7473,18.8986,3320500.0
2010-06-11 09:40:00,24.97,25.11,24.96,25.01,2303000.0,18.8986,19.0046,18.8911,18.9289,2303000.0
2010-06-11 09:50:00,25.02,25.17,24.95,25.16,2460000.0,18.9365,19.05,18.8835,19.0424,2460000.0
2010-06-11 10:00:00,25.15,25.42,25.14,25.4,3943300.0,19.0349,19.2392,19.0273,19.2241,3943300.0
2010-06-11 10:10:00,25.41,25.41,25.32,25.41,2115500.0,19.2316,19.2316,19.1635,19.2316,2115500.0
2010-06-11 10:20:00,25.41,25.5,25.4,25.43,1591000.0,19.2316,19.2998,19.2241,19.2468,1591000.0
2010-06-11 10:30:00,25.43,25.48,25.36,25.41,1860100.0,19.2468,19.2846,19.1938,19.2316,1860100.0
2010-06-11 10:40:00,25.4,25.52,25.4,25.5,1437800.0,19.2241,19.3149,19.2241,19.2998,1437800.0
2010-06-11 10:50:00,25.51,25.51,25.38,25.39,1724100.0,19.3073,19.3073,19.2089,19.2165,1724100.0
2010-06-11 11:00:00,25.39,25.39,25.29,25.31,1082500.0,19.2165,19.2165,19.1408,19.156,1082500.0
2010-06-11 11:10:00,25.3,25.38,25.29,25.33,1343700.0,19.1484,19.2089,19.1408,19.1711,1343700.0
2010-06-11 11:20:00,25.32,25.44,25.32,25.38,1078600.0,19.1635,19.2543,19.1635,19.2089,1078600.0
2010-06-11 11:30:00,25.38,25.43,25.37,25.39,745900.0,19.2089,19.2468,19.2014,19.2165,745900.0
2010-06-11 11:40:00,25.38,25.42,25.33,25.42,823000.0,19.2089,19.2392,19.1711,19.2392,823000.0
2010-06-11 11:50:00,25.42,25.57,25.41,25.5,2210800.0,19.2392,19.3527,19.2316,19.2998,2210800.0
2010-06-11 12:00:00,25.5,25.52,25.46,25.48,774700.0,19.2998,19.3149,19.2695,19.2846,774700.0
2010-06-11 12:10:00,25.48,25.5,25.44,25.48,620300.0,19.2846,19.2998,19.2543,19.2846,620300.0
2010-06-11 12:20:00,25.49,25.49,25.45,25.48,564900.0,19.2922,19.2922,19.2619,19.2846,564900.0
2010-06-11 12:30:00,25.49,25.49,25.41,25.44,751900.0,19.2922,19.2922,19.2316,19.2543,751900.0
2010-06-11 12:40:00,25.43,25.5,25.42,25.44,870500.0,19.2468,19.2998,19.2392,19.2543,870500.0
2010-06-11 12:50:00,25.44,25.45,25.39,25.4,690800.0,19.2543,19.2619,19.2165,19.2241,690800.0
2010-06-11 13:00:00,25.41,25.45,25.39,25.44,806800.0,19.2316,19.2619,19.2165,19.2543,806800.0
2010-06-11 13:10:00,25.45,25.47,25.42,25.42,861800.0,19.2619,19.2771,19.2392,19.2392,861800.0
2010-06-11 13:20:00,25.42,25.43,25.34,25.37,813800.0,19.2392,19.2468,19.1787,19.2014,813800.0
2010-06-11 13:30:00,25.37,25.37,25.3,25.34,663400.0,19.2014,19.2014,19.1484,19.1787,663400.0
2010-06-11 13:40:00,25.34,25.35,25.23,25.26,1058100.0,19.1787,19.1862,19.0954,19.1181,1058100.0
2010-06-11 13:50:00,25.26,25.36,25.25,25.34,627600.0,19.1181,19.1938,19.1105,19.1787,627600.0
2010-06-11 14:00:00,25.34,25.43,25.32,25.38,1036300.0,19.1787,19.2468,19.1635,19.2089,1036300.0
2010-06-11 14:10:00,25.39,25.4,25.32,25.32,932700.0,19.2165,19.2241,19.1635,19.1635,932700.0
2010-06-11 14:20:00,25.32,25.39,25.31,25.37,1184500.0,19.1635,19.2165,19.156,19.2014,1184500.0
2010-06-11 14:30:00,25.36,25.4,25.36,25.38,594300.0,19.1938,19.2241,19.1938,19.2089,594300.0
2010-06-11 14:40:00,25.37,25.49,25.37,25.46,823100.0,19.2014,19.2922,19.2014,19.2695,823100.0
2010-06-11 14:50:00,25.45,25.46,25.41,25.42,794300.0,19.2619,19.2695,19.2316,19.2392,794300.0
2010-06-11 15:00:00,25.42,25.44,25.38,25.4,1399300.0,19.2392,19.2543,19.2089,19.2241,1399300.0
2010-06-11 15:10:00,25.4,25.44,25.37,25.43,2073900.0,19.2241,19.2543,19.2014,19.2468,2073900.0
2010-06-11 15:20:00,25.43,25.54,25.42,25.51,1117500.0,19.2468,19.33,19.2392,19.3073,1117500.0
2010-06-11 15:30:00,25.5,25.62,25.5,25.62,2258200.0,19.2998,19.3906,19.2998,19.3906,2258200.0
2010-06-11 15:40:00,25.62,25.72,25.59,25.69,4312400.0,19.3906,19.4663,19.3679,19.4436,4312400.0
2010-06-11 15:50:00,25.7,25.7,25.59,25.67,7324200.0,19.4511,19.4511,19.3679,19.4284,7324200.0
2010-06-14 09:30:00,25.87,25.96,25.71,25.72,3082900.0,19.5798,19.6479,19.4587,19.4663,3082900.0
2010-06-14 09:40:00,25.71,25.84,25.69,25.75,2089600.0,19.4587,19.5571,19.4436,19.489,2089600.0
2010-06-14 09:50:00,25.76,25.77,25.54,25.65,2777200.0,19.4965,19.5041,19.33,19.4133,2777200.0
2010-06-14 10:00:00,25.65,25.77,25.63,25.64,1683000.0,19.4133,19.5041,19.3981,19.4057,1683000.0
2010-06-14 10:10:00,25.64,25.79,25.64,25.79,1421700.0,19.4057,19.5192,19.4057,19.5192,1421700.0
2010-06-14 10:20:00,25.79,25.82,25.76,25.79,2066800.0,19.5192,19.5419,19.4965,19.5192,2066800.0
2010-06-14 10:30:00,25.8,25.82,25.76,25.8,1050600.0,19.5268,19.5419,19.4965,19.5268,1050600.0
2010-06-14 10:40:00,25.8,25.82,25.74,25.8,1409000.0,19.5268,19.5419,19.4814,19.5268,1409000.0
2010-06-14 10:50:00,25.8,25.84,25.77,25.82,1460700.0,19.5268,19.5571,19.5041,19.5419,1460700.0
2010-06-14 11:00:00,25.82,25.83,25.79,25.81,1015000.0,19.5419,19.5495,19.5192,19.5344,1015000.0
2010-06-14 11:10:00,25.81,25.84,25.76,25.77,631600.0,19.5344,19.5571,19.4965,19.5041,631600.0
2010-06-14 11:20:00,25.77,25.82,25.73,25.73,1031900.0,19.5041,19.5419,19.4738,19.4738,1031900.0
2010-06-14 11:30:00,25.74,25.74,25.67,25.68,769100.0,19.4814,19.4814,19.4284,19.436,769100.0
2010-06-14 11:40:00,25.67,25.73,25.65,25.66,1003700.0,19.4284,19.4738,19.4133,19.4209,1003700.0
2010-06-14 11:50:00,25.67,25.68,25.61,25.66,1259900.0,19.4284,19.436,19.383,19.4209,1259900.0
2010-06-14 12:00:00,25.66,25.71,25.65,25.69,713500.0,19.4209,19.4587,19.4133,19.4436,713500.0
2010-06-14 12:10:00,25.69,25.72,25.68,25.68,937100.0,19.4436,19.4663,19.436,19.436,937100.0
2010-06-14 12:20:00,25.68,25.71,25.67,25.68,550900.0,19.436,19.4587,19.4284,19.436,550900.0
2010-06-14 12:30:00,25.69,25.77,25.68,25.74,1050100.0,19.4436,19.5041,19.436,19.4814,1050100.0
2010-06-14 12:40:00,25.73,25.75,25.71,25.72,804500.0,19.4738,19.489,19.4587,19.4663,804500.0
2010-06-14 12:50:00,25.72,25.74,25.7,25.7,532400.0,19.4663,19.4814,19.4511,19.4511,532400.0
2010-06-14 13:00:00,25.7,25.75,25.68,25.72,1470500.0,19.4511,19.489,19.436,19.4663,1470500.0
2010-06-14 13:10:00,25.72,25.77,25.7,25.72,1108200.0,19.4663,19.5041,19.4511,19.4663,1108200.0
2010-06-14 13:20:00,25.72,25.73,25.67,25.69,645000.0,19.4663,19.4738,19.4284,19.4436,645000.0
2010-06-14 13:30:00,25.7,25.78,25.69,25.75,755400.0,19.4511,19.5117,19.4436,19.489,755400.0
2010-06-14 13:40:00,25.75,25.76,25.68,25.69,599600.0,19.489,19.4965,19.436,19.4436,599600.0
2010-06-14 13:50:00,25.69,25.72,25.6,25.61,936500.0,19.4436,19.4663,19.3754,19.383,936500.0
2010-06-14 14:00:00,25.61,25.64,25.57,25.62,1019400.0,19.383,19.4057,19.3527,19.3906,1019400.0
2010-06-14 14:10:00,25.63,25.65,25.55,25.58,898600.0,19.3981,19.4133,19.3376,19.3603,898600.0
2010-06-14 14:20:00,25.58,25.65,25.56,25.65,743100.0,19.3603,19.4133,19.3452,19.4133,743100.0
2010-06-14 14:30:00,25.65,25.65,25.56,25.59,570800.0,19.4133,19.4133,19.3452,19.3679,570800.0
2010-06-14 14:40:00,25.59,25.67,25.57,25.66,646800.0,19.3679,19.4284,19.3527,19.4209,646800.0
2010-06-14 14:50:00,25.65,25.7,25.65,25.68,787700.0,19.4133,19.4511,19.4133,19.436,787700.0
2010-06-14 15:00:00,25.68,25.71,25.62,25.65,1073100.0,19.436,19.4587,19.3906,19.4133,1073100.0
2010-06-14 15:10:00,25.66,25.7,25.63,25.66,581900.0,19.4209,19.4511,19.3981,19.4209,581900.0
2010-06-14 15:20:00,25.66,25.67,25.59,25.59,951100.0,19.4209,19.4284,19.3679,19.3679,951100.0
2010-06-14 15:30:00,25.59,25.61,25.5,25.53,1420200.0,19.3679,19.383,19.2998,19.3225,1420200.0
2010-06-14 15:40:00,25.54,25.57,25.5,25.53,1750100.0,19.33,19.3527,19.2998,19.3225,1750100.0
2010-06-14 15:50:00,25.53,25.54,25.47,25.49,3405200.0,19.3225,19.33,19.2771,19.2922,3405200.0
2010-06-15 09:30:00,25.75,25.92,25.74,25.88,3203500.0,19.489,19.6176,19.4814,19.5874,3203500.0
2010-06-15 09:40:00,25.89,25.98,25.88,25.95,1945400.0,19.5949,19.663,19.5874,19.6403,1945400.0
2010-06-15 09:50:00,25.94,26.05,25.67,26.01,2091300.0,19.6328,19.716,19.4284,19.6858,2091300.0
2010-06-15 10:00:00,26.01,26.04,25.94,25.99,1686900.0,19.6858,19.7085,19.6328,19.6706,1686900.0
2010-06-15 10:10:00,25.99,26.0,25.92,25.98,1281300.0,19.6706,19.6782,19.6176,19.663,1281300.0
2010-06-15 10:20:00,25.98,26.07,25.97,26.05,1862500.0,19.663,19.7312,19.6555,19.716,1862500.0
2010-06-15 10:30:00,26.05,26.13,26.0,26.07,2350200.0,19.716,19.7766,19.6782,19.7312,2350200.0
2010-06-15 10:40:00,26.08,26.11,26.05,26.09,972800.0,19.7387,19.7614,19.716,19.7463,972800.0
2010-06-15 10:50:00,26.09,26.09,25.99,26.05,1137100.0,19.7463,19.7463,19.6706,19.716,1137100.0
2010-06-15 11:00:00,26.04,26.08,26.02,26.06,1263400.0,19.7085,19.7387,19.6933,19.7236,1263400.0
2010-06-15 11:10:00,26.06,26.12,26.05,26.09,2194200.0,19.7236,19.769,19.716,19.7463,2194200.0
2010-06-15 11:20:00,26.1,26.19,26.09,26.16,1439400.0,19.7539,19.822,19.7463,19.7993,1439400.0
2010-06-15 11:30:00,26.16,26.22,26.14,26.2,3346800.0,19.7993,19.8447,19.7841,19.8296,3346800.0
2010-06-15 11:40:00,26.2,26.34,26.2,26.32,2761600.0,19.8296,19.9355,19.8296,19.9204,2761600.0
2010-06-15 11:50:00,26.33,26.4,26.3,26.36,2355000.0,19.9279,19.9809,19.9052,19.9506,2355000.0
2010-06-15 12:00:00,26.36,26.44,26.36,26.41,2193100.0,19.9506,20.0112,19.9506,19.9885,2193100.0
2010-06-15 12:10:00,26.41,26.43,26.38,26.39,1592400.0,19.9885,20.0036,19.9658,19.9734,1592400.0
2010-06-15 12:20:00,26.38,26.42,26.33,26.37,1520300.0,19.9658,19.9961,19.9279,19.9582,1520300.0
2010-06-15 12:30:00,26.36,26.45,26.35,26.36,1110000.0,19.9506,20.0188,19.9431,19.9506,1110000.0
2010-06-15 12:40:00,26.36,26.39,26.34,26.37,641800.0,19.9506,19.9734,19.9355,19.9582,641800.0
2010-06-15 12:50:00,26.36,26.38,26.32,26.38,751700.0,19.9506,19.9658,19.9204,19.9658,751700.0
2010-06-15 13:00:00,26.38,26.39,26.25,26.26,966700.0,19.9658,19.9734,19.8674,19.875,966700.0
2010-06-15 13:10:00,26.27,26.45,26.25,26.45,1110300.0,19.8825,20.0188,19.8674,20.0188,1110300.0
2010-06-15 13:20:00,26.45,26.45,26.32,26.34,1017600.0,20.0188,20.0188,19.9204,19.9355,1017600.0
2010-06-15 13:30:00,26.35,26.37,26.33,26.33,767900.0,19.9431,19.9582,19.9279,19.9279,767900.0
2010-06-15 13:40:00,26.33,26.36,26.31,26.34,667800.0,19.9279,19.9506,19.9128,19.9355,667800.0
2010-06-15 13:50:00,26.34,26.35,26.29,26.35,593500.0,19.9355,19.9431,19.8977,19.9431,593500.0
2010-06-15 14:00:00,26.34,26.41,26.34,26.41,1150300.0,19.9355,19.9885,19.9355,19.9885,1150300.0
2010-06-15 14:10:00,26.41,26.48,26.4,26.48,1219900.0,19.9885,20.0415,19.9809,20.0415,1219900.0
2010-06-15 14:20:00,26.47,26.5,26.45,26.49,1725000.0,20.0339,20.0566,20.0188,20.049,1725000.0
2010-06-15 14:30:00,26.48,26.5,26.46,26.47,2151800.0,20.0415,20.0566,20.0263,20.0339,2151800.0
2010-06-15 14:40:00,26.48,26.54,26.46,26.53,1288300.0,20.0415,20.0869,20.0263,20.0793,1288300.0
2010-06-15 14:50:00,26.54,26.55,26.47,26.47,1154900.0,20.0869,20.0945,20.0339,20.0339,1154900.0
2010-06-15 15:00:00,26.48,26.54,26.47,26.53,1463600.0,20.0415,20.0869,20.0339,20.0793,1463600.0
2010-06-15 15:10:00,26.54,26.6,26.5,26.56,1965000.0,20.0869,20.1323,20.0566,20.102,1965000.0
2010-06-15 15:20:00,26.56,26.59,26.54,26.56,1877100.0,20.102,20.1247,20.0869,20.102,1877100.0
2010-06-15 15:30:00,26.57,26.65,26.56,26.62,2280800.0,20.1096,20.1701,20.102,20.1474,2280800.0
2010-06-15 15:40:00,26.61,26.65,26.57,26.64,3055900.0,20.1399,20.1701,20.1096,20.1626,3055900.0
2010-06-15 15:50:00,26.64,26.65,26.55,26.58,8586600.0,20.1626,20.1701,20.0945,20.1172,8586600.0
2010-06-16 09:30:00,26.46,26.58,26.44,26.47,1786300.0,20.0263,20.1172,20.0112,20.0339,1786300.0
2010-06-16 09:40:00,26.48,26.53,26.35,26.4,1781800.0,20.0415,20.0793,19.9431,19.9809,1781800.0
2010-06-16 09:50:00,26.39,26.4,26.31,26.38,1466900.0,19.9734,19.9809,19.9128,19.9658,1466900.0
2010-06-16 10:00:00,26.38,26.39,26.3,26.36,2145800.0,19.9658,19.9734,19.9052,19.9506,2145800.0
2010-06-16 10:10:00,26.36,26.41,26.34,26.4,1845000.0,19.9506,19.9885,19.9355,19.9809,1845000.0
2010-06-16 10:20:00,26.4,26.4,26.35,26.39,1002700.0,19.9809,19.9809,19.9431,19.9734,1002700.0
2010-06-16 10:30:00,26.38,26.4,26.36,26.37,1411200.0,19.9658,19.9809,19.9506,19.9582,1411200.0
2010-06-16 10:40:00,26.37,26.41,26.37,26.38,731700.0,19.9582,19.9885,19.9582,19.9658,731700.0
2010-06-16 10:50:00,26.38,26.44,26.38,26.42,860700.0,19.9658,20.0112,19.9658,19.9961,860700.0
2010-06-16 11:00:00,26.42,26.5,26.4,26.45,1066900.0,19.9961,20.0566,19.9809,20.0188,1066900.0
2010-06-16 11:10:00,26.45,26.52,26.45,26.51,1192500.0,20.0188,20.0717,20.0188,20.0642,1192500.0
2010-06-16 11:20:00,26.5,26.55,26.5,26.51,1376800.0,20.0566,20.0945,20.0566,20.0642,1376800.0
2010-06-16 11:30:00,26.51,26.52,26.44,26.49,1015500.0,20.0642,20.0717,20.0112,20.049,1015500.0
2010-06-16 11:40:00,26.49,26.51,26.38,26.41,618000.0,20.049,20.0642,19.9658,19.9885,618000.0
2010-06-16 11:50:00,26.41,26.42,26.39,26.4,401700.0,19.9885,19.9961,19.9734,19.9809,401700.0
2010-06-16 12:00:00,26.41,26.53,26.4,26.51,668400.0,19.9885,20.0793,19.9809,20.0642,668400.0
2010-06-16 12:10:00,26.5,26.51,26.48,26.49,536300.0,20.0566,20.0642,20.0415,20.049,536300.0
2010-06-16 12:20:00,26.5,26.54,26.49,26.52,308900.0,20.0566,20.0869,20.049,20.0717,308900.0
2010-06-16 12:30:00,26.51,26.52,26.46,26.47,448800.0,20.0642,20.0717,20.0263,20.0339,448800.0
2010-06-16 12:40:00,26.46,26.47,26.42,26.44,407100.0,20.0263,20.0339,19.9961,20.0112,407100.0
2010-06-16 12:50:00,26.44,26.48,26.41,26.46,407900.0,20.0112,20.0415,19.9885,20.0263,407900.0
2010-06-16 13:00:00,26.47,26.49,26.43,26.45,513800.0,20.0339,20.049,20.0036,20.0188,513800.0
2010-06-16 13:10:00,26.45,26.46,26.43,26.43,441200.0,20.0188,20.0263,20.0036,20.0036,441200.0
2010-06-16 13:20:00,26.43,26.5,26.42,26.49,696800.0,20.0036,20.0566,19.9961,20.049,696800.0
2010-06-16 13:30:00,26.49,26.49,26.46,26.48,306000.0,20.049,20.049,20.0263,20.0415,306000.0
2010-06-16 13:40:00,26.49,26.49,26.43,26.47,925500.0,20.049,20.049,20.0036,20.0339,925500.0
2010-06-16 13:50:00,26.47,26.5,26.47,26.5,482200.0,20.0339,20.0566,20.0339,20.0566,482200.0
2010-06-16 14:00:00,26.5,26.53,26.48,26.51,534700.0,20.0566,20.0793,20.0415,20.0642,534700.0
2010-06-16 14:10:00,26.51,26.53,26.5,26.52,517000.0,20.0642,20.0793,20.0566,20.0717,517000.0
2010-06-16 14:20:00,26.52,26.52,26.46,26.49,621200.0,20.0717,20.0717,20.0263,20.049,621200.0
2010-06-16 14:30:00,26.5,26.55,26.48,26.48,769400.0,20.0566,20.0945,20.0415,20.0415,769400.0
2010-06-16 14:40:00,26.47,26.49,26.42,26.47,1066500.0,20.0339,20.049,19.9961,20.0339,1066500.0
2010-06-16 14:50:00,26.47,26.48,26.41,26.44,1376400.0,20.0339,20.0415,19.9885,20.0112,1376400.0
2010-06-16 15:00:00,26.44,26.44,26.37,26.38,843500.0,20.0112,20.0112,19.9582,19.9658,843500.0
2010-06-16 15:10:00,26.38,26.4,26.3,26.31,855800.0,19.9658,19.9809,19.9052,19.9128,855800.0
2010-06-16 15:20:00,26.31,26.32,26.23,26.26,2336800.0,19.9128,19.9204,19.8523,19.875,2336800.0
2010-06-16 15:30:00,26.26,26.33,26.25,26.32,1357800.0,19.875,19.9279,19.8674,19.9204,1357800.0
2010-06-16 15:40:00,26.32,26.33,26.25,26.33,1934500.0,19.9204,19.9279,19.8674,19.9279,1934500.0
2010-06-16 15:50:00,26.33,26.36,26.27,26.33,4349000.0,19.9279,19.9506,19.8825,19.9279,4349000.0
2010-06-17 09:30:00,26.56,26.67,26.42,26.47,2900500.0,20.102,20.1853,19.9961,20.0339,2900500.0
2010-06-17 09:40:00,26.46,26.49,26.39,26.44,2022000.0,20.0263,20.049,19.9734,20.0112,2022000.0
2010-06-17 09:50:00,26.43,26.43,26.38,26.41,1451700.0,20.0036,20.0036,19.9658,19.9885,1451700.0
2010-06-17 10:00:00,26.41,26.41,26.31,26.34,2773700.0,19.9885,19.9885,19.9128,19.9355,2773700.0
2010-06-17 10:10:00,26.32,26.36,26.25,26.29,1652600.0,19.9204,19.9506,19.8674,19.8977,1652600.0
2010-06-17 10:20:00,26.29,26.33,26.25,26.25,908400.0,19.8977,19.9279,19.8674,19.8674,908400.0
2010-06-17 10:30:00,26.25,26.28,26.2,26.25,1117800.0,19.8674,19.8901,19.8296,19.8674,1117800.0
2010-06-17 10:40:00,26.25,26.29,26.18,26.23,1677800.0,19.8674,19.8977,19.8144,19.8523,1677800.0
2010-06-17 10:50:00,26.22,26.26,26.19,26.24,1176600.0,19.8447,19.875,19.822,19.8598,1176600.0
2010-06-17 11:00:00,26.24,26.25,26.15,26.22,1163100.0,19.8598,19.8674,19.7917,19.8447,1163100.0
2010-06-17 11:10:00,26.22,26.27,26.21,26.24,1015400.0,19.8447,19.8825,19.8371,19.8598,1015400.0
2010-06-17 11:20:00,26.24,26.31,26.24,26.26,513800.0,19.8598,19.9128,19.8598,19.875,513800.0
2010-06-17 11:30:00,26.27,26.29,26.25,26.26,595300.0,19.8825,19.8977,19.8674,19.875,595300.0
2010-06-17 11:40:00,26.26,26.27,26.22,26.25,989700.0,19.875,19.8825,19.8447,19.8674,989700.0
2010-06-17 11:50:00,26.26,26.26,26.23,26.23,566400.0,19.875,19.875,19.8523,19.8523,566400.0
2010-06-17 12:00:00,26.24,26.24,26.18,26.19,630300.0,19.8598,19.8598,19.8144,19.822,630300.0
2010-06-17 12:10:00,26.2,26.21,26.15,26.19,878700.0,19.8296,19.8371,19.7917,19.822,878700.0
2010-06-17 12:20:00,26.19,26.2,26.13,26.15,881100.0,19.822,19.8296,19.7766,19.7917,881100.0
2010-06-17 12:30:00,26.15,26.16,26.12,26.13,542400.0,19.7917,19.7993,19.769,19.7766,542400.0
2010-06-17 12:40:00,26.14,26.14,26.08,26.1,1001500.0,19.7841,19.7841,19.7387,19.7539,1001500.0
2010-06-17 12:50:00,26.1,26.17,26.09,26.15,568400.0,19.7539,19.8068,19.7463,19.7917,568400.0
2010-06-17 13:00:00,26.16,26.16,26.04,26.09,823200.0,19.7993,19.7993,19.7085,19.7463,823200.0
2010-06-17 13:10:00,26.1,26.13,26.08,26.11,565900.0,19.7539,19.7766,19.7387,19.7614,565900.0
2010-06-17 13:20:00,26.12,26.15,26.11,26.13,436800.0,19.769,19.7917,19.7614,19.7766,436800.0
2010-06-17 13:30:00,26.13,26.17,26.12,26.16,494200.0,19.7766,19.8068,19.769,19.7993,494200.0
2010-06-17 13:40:00,26.17,26.21,26.15,26.2,591600.0,19.8068,19.8371,19.7917,19.8296,591600.0
2010-06-17 13:50:00,26.21,26.28,26.2,26.27,594000.0,19.8371,19.8901,19.8296,19.8825,594000.0
2010-06-17 14:00:00,26.28,26.33,26.25,26.26,940100.0,19.8901,19.9279,19.8674,19.875,940100.0
2010-06-17 14:10:00,26.26,26.27,26.2,26.22,383700.0,19.875,19.8825,19.8296,19.8447,383700.0
2010-06-17 14:20:00,26.21,26.23,26.15,26.15,396200.0,19.8371,19.8523,19.7917,19.7917,396200.0
2010-06-17 14:30:00,26.15,26.2,26.14,26.19,478500.0,19.7917,19.8296,19.7841,19.822,478500.0
2010-06-17 14:40:00,26.19,26.2,26.12,26.13,826200.0,19.822,19.8296,19.769,19.7766,826200.0
2010-06-17 14:50:00,26.14,26.15,26.11,26.13,562900.0,19.7841,19.7917,19.7614,19.7766,562900.0
2010-06-17 15:00:00,26.14,26.14,26.06,26.12,806100.0,19.7841,19.7841,19.7236,19.769,806100.0
2010-06-17 15:10:00,26.13,26.17,26.08,26.13,1345000.0,19.7766,19.8068,19.7387,19.7766,1345000.0
2010-06-17 15:20:00,26.12,26.15,26.08,26.1,1005700.0,19.769,19.7917,19.7387,19.7539,1005700.0
2010-06-17 15:30:00,26.1,26.23,26.09,26.2,1554300.0,19.7539,19.8523,19.7463,19.8296,1554300.0
2010-06-17 15:40:00,26.2,26.3,26.19,26.29,2510300.0,19.8296,19.9052,19.822,19.8977,2510300.0
2010-06-17 15:50:00,26.3,26.38,26.3,26.37,4624300.0,19.9052,19.9658,19.9052,19.9582,4624300.0
2010-06-18 09:30:00,26.36,26.39,26.17,26.32,15763700.0,19.9506,19.9734,19.8068,19.9204,15763700.0
2010-06-18 09:40:00,26.32,26.36,26.29,26.3,884200.0,19.9204,19.9506,19.8977,19.9052,884200.0
2010-06-18 09:50:00,26.3,26.33,26.27,26.27,1133100.0,19.9052,19.9279,19.8825,19.8825,1133100.0
2010-06-18 10:00:00,26.27,26.34,26.26,26.34,996800.0,19.8825,19.9355,19.875,19.9355,996800.0
2010-06-18 10:10:00,26.34,26.37,26.29,26.32,659900.0,19.9355,19.9582,19.8977,19.9204,659900.0
2010-06-18 10:20:00,26.32,26.46,26.28,26.45,1773800.0,19.9204,20.0263,19.8901,20.0188,1773800.0
2010-06-18 10:30:00,26.45,26.53,26.45,26.46,1084900.0,20.0188,20.0793,20.0188,20.0263,1084900.0
2010-06-18 10:40:00,26.46,26.49,26.39,26.41,823100.0,20.0263,20.049,19.9734,19.9885,823100.0
2010-06-18 10:50:00,26.4,26.47,26.4,26.44,1207400.0,19.9809,20.0339,19.9809,20.0112,1207400.0
2010-06-18 11:00:00,26.44,26.5,26.43,26.49,1071000.0,20.0112,20.0566,20.0036,20.049,1071000.0
2010-06-18 11:10:00,26.49,26.5,26.4,26.41,548900.0,20.049,20.0566,19.9809,19.9885,548900.0
2010-06-18 11:20:00,26.41,26.41,26.3,26.35,787800.0,19.9885,19.9885,19.9052,19.9431,787800.0
2010-06-18 11:30:00,26.34,26.35,26.27,26.3,1032600.0,19.9355,19.9431,19.8825,19.9052,1032600.0
2010-06-18 11:40:00,26.29,26.3,26.25,26.27,452900.0,19.8977,19.9052,19.8674,19.8825,452900.0
2010-06-18 11:50:00,26.27,26.32,26.26,26.3,366600.0,19.8825,19.9204,19.875,19.9052,366600.0
2010-06-18 12:00:00,26.31,26.35,26.27,26.28,732500.0,19.9128,19.9431,19.8825,19.8901,732500.0
2010-06-18 12:10:00,26.28,26.3,26.28,26.3,255400.0,19.8901,19.9052,19.8901,19.9052,255400.0
2010-06-18 12:20:00,26.3,26.3,26.2,26.23,646600.0,19.9052,19.9052,19.8296,19.8523,646600.0
2010-06-18 12:30:00,26.23,26.3,26.21,26.24,543400.0,19.8523,19.9052,19.8371,19.8598,543400.0
2010-06-18 12:40:00,26.24,26.32,26.23,26.31,294100.0,19.8598,19.9204,19.8523,19.9128,294100.0
2010-06-18 12:50:00,26.31,26.34,26.23,26.26,514900.0,19.9128,19.9355,19.8523,19.875,514900.0
2010-06-18 13:00:00,26.25,26.31,26.24,26.28,475500.0,19.8674,19.9128,19.8598,19.8901,475500.0
2010-06-18 13:10:00,26.29,26.37,26.28,26.35,702500.0,19.8977,19.9582,19.8901,19.9431,702500.0
2010-06-18 13:20:00,26.35,26.37,26.33,26.35,535200.0,19.9431,19.9582,19.9279,19.9431,535200.0
2010-06-18 13:30:00,26.35,26.4,26.34,26.39,607500.0,19.9431,19.9809,19.9355,19.9734,607500.0
2010-06-18 13:40:00,26.39,26.41,26.35,26.37,627300.0,19.9734,19.9885,19.9431,19.9582,627300.0
2010-06-18 13:50:00,26.37,26.41,26.31,26.38,607600.0,19.9582,19.9885,19.9128,19.9658,607600.0
2010-06-18 14:00:00,26.38,26.38,26.34,26.35,217000.0,19.9658,19.9658,19.9355,19.9431,217000.0
2010-06-18 14:10:00,26.36,26.42,26.35,26.4,511200.0,19.9506,19.9961,19.9431,19.9809,511200.0
2010-06-18 14:20:00,26.39,26.42,26.38,26.41,521600.0,19.9734,19.9961,19.9658,19.9885,521600.0
2010-06-18 14:30:00,26.41,26.42,26.35,26.39,564600.0,19.9885,19.9961,19.9431,19.9734,564600.0
2010-06-18 14:40:00,26.39,26.41,26.35,26.37,603600.0,19.9734,19.9885,19.9431,19.9582,603600.0
2010-06-18 14:50:00,26.37,26.39,26.36,26.37,309000.0,19.9582,19.9734,19.9506,19.9582,309000.0
2010-06-18 15:00:00,26.37,26.38,26.3,26.31,652900.0,19.9582,19.9658,19.9052,19.9128,652900.0
2010-06-18 15:10:00,26.31,26.36,26.3,26.33,925800.0,19.9128,19.9506,19.9052,19.9279,925800.0
2010-06-18 15:20:00,26.33,26.37,26.32,26.36,1225700.0,19.9279,19.9582,19.9204,19.9506,1225700.0
2010-06-18 15:30:00,26.36,26.36,26.33,26.36,1362200.0,19.9506,19.9506,19.9279,19.9506,1362200.0
2010-06-18 15:40:00,26.36,26.38,26.35,26.36,794000.0,19.9506,19.9658,19.9431,19.9506,794000.0
2010-06-18 15:50:00,26.37,26.45,26.36,26.44,3384300.0,19.9582,20.0188,19.9506,20.0112,3384300.0
2010-06-21 09:30:00,26.77,26.89,26.52,26.53,2275300.0,20.261,20.3518,20.0717,20.0793,2275300.0
2010-06-21 09:40:00,26.53,26.55,26.44,26.51,2168300.0,20.0793,20.0945,20.0112,20.0642,2168300.0
2010-06-21 09:50:00,26.51,26.59,26.5,26.56,1156200.0,20.0642,20.1247,20.0566,20.102,1156200.0
2010-06-21 10:00:00,26.57,26.61,26.48,26.48,835100.0,20.1096,20.1399,20.0415,20.0415,835100.0
2010-06-21 10:10:00,26.49,26.52,26.3,26.45,989200.0,20.049,20.0717,19.9052,20.0188,989200.0
2010-06-21 10:20:00,26.45,26.48,26.42,26.42,1301200.0,20.0188,20.0415,19.9961,19.9961,1301200.0
2010-06-21 10:30:00,26.42,26.43,26.31,26.4,1867500.0,19.9961,20.0036,19.9128,19.9809,1867500.0
2010-06-21 10:40:00,26.4,26.41,26.33,26.34,836400.0,19.9809,19.9885,19.9279,19.9355,836400.0
2010-06-21 10:50:00,26.34,26.34,26.25,26.3,1352300.0,19.9355,19.9355,19.8674,19.9052,1352300.0
2010-06-21 11:00:00,26.31,26.33,26.29,26.33,978600.0,19.9128,19.9279,19.8977,19.9279,978600.0
2010-06-21 11:10:00,26.33,26.38,26.31,26.35,618000.0,19.9279,19.9658,19.9128,19.9431,618000.0
2010-06-21 11:20:00,26.35,26.37,26.27,26.32,983500.0,19.9431,19.9582,19.8825,19.9204,983500.0
2010-06-21 11:30:00,26.33,26.36,26.32,26.34,602500.0,19.9279,19.9506,19.9204,19.9355,602500.0
2010-06-21 11:40:00,26.34,26.36,26.32,26.32,716100.0,19.9355,19.9506,19.9204,19.9204,716100.0
2010-06-21 11:50:00,26.33,26.33,26.28,26.29,700300.0,19.9279,19.9279,19.8901,19.8977,700300.0
2010-06-21 12:00:00,26.3,26.33,26.28,26.3,1141300.0,19.9052,19.9279,19.8901,19.9052,1141300.0
2010-06-21 12:10:00,26.3,26.31,26.26,26.27,566300.0,19.9052,19.9128,19.875,19.8825,566300.0
2010-06-21 12:20:00,26.26,26.27,26.24,26.24,693000.0,19.875,19.8825,19.8598,19.8598,693000.0
2010-06-21 12:30:00,26.24,26.25,26.21,26.24,732800.0,19.8598,19.8674,19.8371,19.8598,732800.0
2010-06-21 12:40:00,26.24,26.25,26.2,26.2,762300.0,19.8598,19.8674,19.8296,19.8296,762300.0
2010-06-21 12:50:00,26.2,26.22,26.17,26.2,1304300.0,19.8296,19.8447,19.8068,19.8296,1304300.0
2010-06-21 13:00:00,26.2,26.25,26.19,26.24,441500.0,19.8296,19.8674,19.822,19.8598,441500.0
2010-06-21 13:10:00,26.24,26.29,26.23,26.27,512300.0,19.8598,19.8977,19.8523,19.8825,512300.0
2010-06-21 13:20:00,26.26,26.28,26.24,26.27,226200.0,19.875,19.8901,19.8598,19.8825,226200.0
2010-06-21 13:30:00,26.27,26.28,26.16,26.16,571300.0,19.8825,19.8901,19.7993,19.7993,571300.0
2010-06-21 13:40:00,26.17,26.2,26.13,26.16,745800.0,19.8068,19.8296,19.7766,19.7993,745800.0
2010-06-21 13:50:00,26.16,26.22,26.16,26.17,648000.0,19.7993,19.8447,19.7993,19.8068,648000.0
2010-06-21 14:00:00,26.18,26.23,26.17,26.2,791900.0,19.8144,19.8523,19.8068,19.8296,791900.0
2010-06-21 14:10:00,26.21,26.27,26.19,26.24,617800.0,19.8371,19.8825,19.822,19.8598,617800.0
2010-06-21 14:20:00,26.24,26.25,26.19,26.2,745600.0,19.8598,19.8674,19.822,19.8296,745600.0
2010-06-21 14:30:00,26.2,26.23,26.18,26.22,483800.0,19.8296,19.8523,19.8144,19.8447,483800.0
2010-06-21 14:40:00,26.21,26.23,26.17,26.17,423000.0,19.8371,19.8523,19.8068,19.8068,423000.0
2010-06-21 14:50:00,26.18,26.18,26.14,26.17,794600.0,19.8144,19.8144,19.7841,19.8068,794600.0
2010-06-21 15:00:00,26.16,26.17,26.05,26.09,2301500.0,19.7993,19.8068,19.716,19.7463,2301500.0
2010-06-21 15:10:00,26.09,26.09,25.94,25.94,2424200.0,19.7463,19.7463,19.6328,19.6328,2424200.0
2010-06-21 15:20:00,25.94,26.07,25.94,26.01,1616800.0,19.6328,19.7312,19.6328,19.6858,1616800.0
2010-06-21 15:30:00,26.01,26.05,25.99,26.02,1312000.0,19.6858,19.716,19.6706,19.6933,1312000.0
2010-06-21 15:40:00,26.02,26.05,25.89,25.92,3308300.0,19.6933,19.716,19.5949,19.6176,3308300.0
2010-06-21 15:50:00,25.91,26.01,25.89,25.96,7250800.0,19.6101,19.6858,19.5949,19.6479,7250800.0
2010-06-22 09:30:00,26.16,26.27,26.14,26.26,3379600.0,19.7993,19.8825,19.7841,19.875,3379600.0
2010-06-22 09:40:00,26.27,26.45,26.25,26.39,2135000.0,19.8825,20.0188,19.8674,19.9734,2135000.0
2010-06-22 09:50:00,26.38,26.39,26.2,26.2,1827600.0,19.9658,19.9734,19.8296,19.8296,1827600.0
2010-06-22 10:00:00,26.2,26.25,26.09,26.14,2208000.0,19.8296,19.8674,19.7463,19.7841,2208000.0
2010-06-22 10:10:00,26.15,26.19,26.05,26.05,1647300.0,19.7917,19.822,19.716,19.716,1647300.0
2010-06-22 10:20:00,26.05,26.17,26.04,26.16,1397100.0,19.716,19.8068,19.7085,19.7993,1397100.0
2010-06-22 10:30:00,26.17,26.22,26.14,26.2,1509100.0,19.8068,19.8447,19.7841,19.8296,1509100.0
2010-06-22 10:40:00,26.19,26.25,26.17,26.24,1085100.0,19.822,19.8674,19.8068,19.8598,1085100.0
2010-06-22 10:50:00,26.24,26.31,26.22,26.26,1229800.0,19.8598,19.9128,19.8447,19.875,1229800.0
2010-06-22 11:00:00,26.26,26.27,26.16,26.19,1612000.0,19.875,19.8825,19.7993,19.822,1612000.0
2010-06-22 11:10:00,26.19,26.23,26.18,26.21,665300.0,19.822,19.8523,19.8144,19.8371,665300.0
2010-06-22 11:20:00,26.2,26.25,26.18,26.24,1018700.0,19.8296,19.8674,19.8144,19.8598,1018700.0
2010-06-22 11:30:00,26.24,26.34,26.21,26.32,1138400.0,19.8598,19.9355,19.8371,19.9204,1138400.0
2010-06-22 11:40:00,26.33,26.33,26.28,26.31,800300.0,19.9279,19.9279,19.8901,19.9128,800300.0
2010-06-22 11:50:00,26.3,26.32,26.24,26.26,891900.0,19.9052,19.9204,19.8598,19.875,891900.0
2010-06-22 12:00:00,26.26,26.28,26.2,26.26,727900.0,19.875,19.8901,19.8296,19.875,727900.0
2010-06-22 12:10:00,26.27,26.3,26.24,26.28,543100.0,19.8825,19.9052,19.8598,19.8901,543100.0
2010-06-22 12:20:00,26.28,26.3,26.24,26.24,503500.0,19.8901,19.9052,19.8598,19.8598,503500.0
2010-06-22 12:30:00,26.24,26.27,26.23,26.24,813200.0,19.8598,19.8825,19.8523,19.8598,813200.0
2010-06-22 12:40:00,26.25,26.28,26.22,26.27,451400.0,19.8674,19.8901,19.8447,19.8825,451400.0
2010-06-22 12:50:00,26.27,26.27,26.22,26.24,435700.0,19.8825,19.8825,19.8447,19.8598,435700.0
2010-06-22 13:00:00,26.24,26.3,26.22,26.29,410800.0,19.8598,19.9052,19.8447,19.8977,410800.0
2010-06-22 13:10:00,26.28,26.29,26.26,26.27,473000.0,19.8901,19.8977,19.875,19.8825,473000.0
2010-06-22 13:20:00,26.27,26.28,26.2,26.23,587400.0,19.8825,19.8901,19.8296,19.8523,587400.0
2010-06-22 13:30:00,26.22,26.25,26.17,26.25,785400.0,19.8447,19.8674,19.8068,19.8674,785400.0
2010-06-22 13:40:00,26.24,26.32,26.24,26.3,948000.0,19.8598,19.9204,19.8598,19.9052,948000.0
2010-06-22 13:50:00,26.31,26.32,26.21,26.23,851400.0,19.9128,19.9204,19.8371,19.8523,851400.0
2010-06-22 14:00:00,26.23,26.24,26.16,26.16,1058200.0,19.8523,19.8598,19.7993,19.7993,1058200.0
2010-06-22 14:10:00,26.16,26.25,26.15,26.22,1322700.0,19.7993,19.8674,19.7917,19.8447,1322700.0
2010-06-22 14:20:00,26.22,26.24,26.16,26.19,1304700.0,19.8447,19.8598,19.7993,19.822,1304700.0
2010-06-22 14:30:00,26.19,26.26,26.17,26.2,619800.0,19.822,19.875,19.8068,19.8296,619800.0
2010-06-22 14:40:00,26.2,26.2,26.09,26.12,1214800.0,19.8296,19.8296,19.7463,19.769,1214800.0
2010-06-22 14:50:00,26.11,26.14,26.0,26.03,2583500.0,19.7614,19.7841,19.6782,19.7009,2583500.0
2010-06-22 15:00:00,26.02,26.07,25.97,26.01,1917700.0,19.6933,19.7312,19.6555,19.6858,1917700.0
2010-06-22 15:10:00,26.0,26.06,25.96,26.02,843300.0,19.6782,19.7236,19.6479,19.6933,843300.0
2010-06-22 15:20:00,26.03,26.05,25.88,25.89,1912400.0,19.7009,19.716,19.5874,19.5949,1912400.0
2010-06-22 15:30:00,25.89,25.92,25.8,25.92,2819300.0,19.5949,19.6176,19.5268,19.6176,2819300.0
2010-06-22 15:40:00,25.92,25.92,25.84,25.88,1322500.0,19.6176,19.6176,19.5571,19.5874,1322500.0
2010-06-22 15:50:00,25.89,25.89,25.76,25.78,4362600.0,19.5949,19.5949,19.4965,19.5117,4362600.0
2010-06-23 09:30:00,25.76,25.78,25.57,25.6,2597000.0,19.4965,19.5117,19.3527,19.3754,2597000.0
2010-06-23 09:40:00,25.6,25.63,25.5,25.51,1724100.0,19.3754,19.3981,19.2998,19.3073,1724100.0
2010-06-23 09:50:00,25.5,25.54,25.45,25.54,2144700.0,19.2998,19.33,19.2619,19.33,2144700.0
2010-06-23 10:00:00,25.53,25.53,25.25,25.26,4128200.0,19.3225,19.3225,19.1105,19.1181,4128200.0
2010-06-23 10:10:00,25.26,25.4,25.25,25.4,1465300.0,19.1181,19.2241,19.1105,19.2241,1465300.0
2010-06-23 10:20:00,25.39,25.39,25.28,25.29,1268800.0,19.2165,19.2165,19.1332,19.1408,1268800.0
2010-06-23 10:30:00,25.28,25.43,25.28,25.41,1587700.0,19.1332,19.2468,19.1332,19.2316,1587700.0
2010-06-23 10:40:00,25.41,25.43,25.36,25.42,1211700.0,19.2316,19.2468,19.1938,19.2392,1211700.0
2010-06-23 10:50:00,25.42,25.43,25.35,25.36,1056200.0,19.2392,19.2468,19.1862,19.1938,1056200.0
2010-06-23 11:00:00,25.36,25.4,25.34,25.4,931300.0,19.1938,19.2241,19.1787,19.2241,931300.0
2010-06-23 11:10:00,25.4,25.41,25.33,25.38,994000.0,19.2241,19.2316,19.1711,19.2089,994000.0
2010-06-23 11:20:00,25.38,25.46,25.37,25.45,903800.0,19.2089,19.2695,19.2014,19.2619,903800.0
2010-06-23 11:30:00,25.45,25.45,25.37,25.37,633500.0,19.2619,19.2619,19.2014,19.2014,633500.0
2010-06-23 11:40:00,25.37,25.41,25.32,25.32,692500.0,19.2014,19.2316,19.1635,19.1635,692500.0
2010-06-23 11:50:00,25.32,25.36,25.3,25.34,795800.0,19.1635,19.1938,19.1484,19.1787,795800.0
2010-06-23 12:00:00,25.35,25.37,25.32,25.36,492700.0,19.1862,19.2014,19.1635,19.1938,492700.0
2010-06-23 12:10:00,25.36,25.38,25.33,25.38,458000.0,19.1938,19.2089,19.1711,19.2089,458000.0
2010-06-23 12:20:00,25.37,25.42,25.35,25.41,552700.0,19.2014,19.2392,19.1862,19.2316,552700.0
2010-06-23 12:30:00,25.41,25.43,25.36,25.41,441500.0,19.2316,19.2468,19.1938,19.2316,441500.0
2010-06-23 12:40:00,25.4,25.47,25.4,25.45,450300.0,19.2241,19.2771,19.2241,19.2619,450300.0
2010-06-23 12:50:00,25.45,25.48,25.42,25.45,608900.0,19.2619,19.2846,19.2392,19.2619,608900.0
2010-06-23 13:00:00,25.45,25.52,25.37,25.46,1187200.0,19.2619,19.3149,19.2014,19.2695,1187200.0
2010-06-23 13:10:00,25.47,25.49,25.41,25.44,471200.0,19.2771,19.2922,19.2316,19.2543,471200.0
2010-06-23 13:20:00,25.44,25.44,25.38,25.42,564500.0,19.2543,19.2543,19.2089,19.2392,564500.0
2010-06-23 13:30:00,25.43,25.46,25.42,25.43,497900.0,19.2468,19.2695,19.2392,19.2468,497900.0
2010-06-23 13:40:00,25.42,25.44,25.37,25.4,555400.0,19.2392,19.2543,19.2014,19.2241,555400.0
2010-06-23 13:50:00,25.4,25.45,25.39,25.44,1671000.0,19.2241,19.2619,19.2165,19.2543,1671000.0
2010-06-23 14:00:00,25.43,25.49,25.41,25.42,845700.0,19.2468,19.2922,19.2316,19.2392,845700.0
2010-06-23 14:10:00,25.42,25.43,25.33,25.41,1546000.0,19.2392,19.2468,19.1711,19.2316,1546000.0
2010-06-23 14:20:00,25.4,25.44,25.3,25.44,2070600.0,19.2241,19.2543,19.1484,19.2543,2070600.0
2010-06-23 14:30:00,25.44,25.58,25.4,25.46,2872900.0,19.2543,19.3603,19.2241,19.2695,2872900.0
2010-06-23 14:40:00,25.47,25.48,25.35,25.36,1096600.0,19.2771,19.2846,19.1862,19.1938,1096600.0
2010-06-23 14:50:00,25.35,25.39,25.31,25.35,1832100.0,19.1862,19.2165,19.156,19.1862,1832100.0
2010-06-23 15:00:00,25.36,25.4,25.22,25.27,2602400.0,19.1938,19.2241,19.0878,19.1257,2602400.0
2010-06-23 15:10:00,25.27,25.32,25.22,25.26,1640000.0,19.1257,19.1635,19.0878,19.1181,1640000.0
2010-06-23 15:20:00,25.26,25.38,25.25,25.35,1734300.0,19.1181,19.2089,19.1105,19.1862,1734300.0
2010-06-23 15:30:00,25.35,25.35,25.27,25.34,2451900.0,19.1862,19.1862,19.1257,19.1787,2451900.0
2010-06-23 15:40:00,25.34,25.42,25.3,25.37,2730300.0,19.1787,19.2392,19.1484,19.2014,2730300.0
2010-06-23 15:50:00,25.38,25.4,25.29,25.32,5597600.0,19.2089,19.2241,19.1408,19.1635,5597600.0
2010-06-24 09:30:00,25.46,25.72,25.37,25.39,5450100.0,19.2695,19.4663,19.2014,19.2165,5450100.0
2010-06-24 09:40:00,25.4,25.4,25.33,25.38,3061300.0,19.2241,19.2241,19.1711,19.2089,3061300.0
2010-06-24 09:50:00,25.38,25.41,25.21,25.23,3831700.0,19.2089,19.2316,19.0803,19.0954,3831700.0
2010-06-24 10:00:00,25.23,25.39,25.16,25.29,3775700.0,19.0954,19.2165,19.0424,19.1408,3775700.0
2010-06-24 10:10:00,25.28,25.31,25.14,25.18,2324100.0,19.1332,19.156,19.0273,19.0576,2324100.0
2010-06-24 10:20:00,25.18,25.28,25.16,25.18,2422400.0,19.0576,19.1332,19.0424,19.0576,2422400.0
2010-06-24 10:30:00,25.19,25.19,25.04,25.14,2814300.0,19.0651,19.0651,18.9516,19.0273,2814300.0
2010-06-24 10:40:00,25.14,25.16,25.02,25.06,2337200.0,19.0273,19.0424,18.9365,18.9667,2337200.0
2010-06-24 10:50:00,25.06,25.12,25.03,25.1,1807200.0,18.9667,19.0122,18.944,18.997,1807200.0
2010-06-24 11:00:00,25.11,25.12,24.99,25.03,3058900.0,19.0046,19.0122,18.9138,18.944,3058900.0
2010-06-24 11:10:00,25.03,25.06,24.99,25.04,2199300.0,18.944,18.9667,18.9138,18.9516,2199300.0
2010-06-24 11:20:00,25.04,25.18,25.01,25.06,991000.0,18.9516,19.0576,18.9289,18.9667,991000.0
2010-06-24 11:30:00,25.06,25.1,25.04,25.06,787600.0,18.9667,18.997,18.9516,18.9667,787600.0
2010-06-24 11:40:00,25.07,25.19,25.05,25.15,998000.0,18.9743,19.0651,18.9592,19.0349,998000.0
2010-06-24 11:50:00,25.15,25.16,25.1,25.14,671500.0,19.0349,19.0424,18.997,19.0273,671500.0
2010-06-24 12:00:00,25.14,25.19,25.12,25.12,751400.0,19.0273,19.0651,19.0122,19.0122,751400.0
2010-06-24 12:10:00,25.12,25.16,25.1,25.12,689100.0,19.0122,19.0424,18.997,19.0122,689100.0
2010-06-24 12:20:00,25.13,25.17,25.08,25.09,763500.0,19.0197,19.05,18.9819,18.9894,763500.0
2010-06-24 12:30:00,25.1,25.1,25.01,25.01,1310100.0,18.997,18.997,18.9289,18.9289,1310100.0
2010-06-24 12:40:00,25.02,25.05,24.99,25.03,1198100.0,18.9365,18.9592,18.9138,18.944,1198100.0
2010-06-24 12:50:00,25.03,25.11,25.03,25.08,808600.0,18.944,19.0046,18.944,18.9819,808600.0
2010-06-24 13:00:00,25.08,25.14,25.05,25.12,676900.0,18.9819,19.0273,18.9592,19.0122,676900.0
2010-06-24 13:10:00,25.12,25.22,25.11,25.17,1010000.0,19.0122,19.0878,19.0046,19.05,1010000.0
2010-06-24 13:20:00,25.17,25.23,25.17,25.22,927800.0,19.05,19.0954,19.05,19.0878,927800.0
2010-06-24 13:30:00,25.22,25.32,25.2,25.3,1035600.0,19.0878,19.1635,19.0727,19.1484,1035600.0
2010-06-24 13:40:00,25.3,25.34,25.1,25.31,743800.0,19.1484,19.1787,18.997,19.156,743800.0
2010-06-24 13:50:00,25.32,25.39,25.3,25.39,1127000.0,19.1635,19.2165,19.1484,19.2165,1127000.0
2010-06-24 14:00:00,25.39,25.44,25.34,25.4,2626800.0,19.2165,19.2543,19.1787,19.2241,2626800.0
2010-06-24 14:10:00,25.4,25.4,25.24,25.27,1300100.0,19.2241,19.2241,19.103,19.1257,1300100.0
2010-06-24 14:20:00,25.26,25.29,25.26,25.28,652100.0,19.1181,19.1408,19.1181,19.1332,652100.0
2010-06-24 14:30:00,25.29,25.29,25.13,25.13,1236500.0,19.1408,19.1408,19.0197,19.0197,1236500.0
2010-06-24 14:40:00,25.13,25.28,25.05,25.07,1527100.0,19.0197,19.1332,18.9592,18.9743,1527100.0
2010-06-24 14:50:00,25.08,25.09,25.01,25.05,1152700.0,18.9819,18.9894,18.9289,18.9592,1152700.0
2010-06-24 15:00:00,25.05,25.12,25.0,25.01,1283300.0,18.9592,19.0122,18.9213,18.9289,1283300.0
2010-06-24 15:10:00,25.01,25.03,24.98,24.99,3976100.0,18.9289,18.944,18.9062,18.9138,3976100.0
2010-06-24 15:20:00,24.99,25.06,24.99,25.04,1979700.0,18.9138,18.9667,18.9138,18.9516,1979700.0
2010-06-24 15:30:00,25.03,25.08,25.0,25.03,1772800.0,18.944,18.9819,18.9213,18.944,1772800.0
2010-06-24 15:40:00,25.03,25.05,25.0,25.01,2891100.0,18.944,18.9592,18.9213,18.9289,2891100.0
2010-06-24 15:50:00,25.02,25.16,24.93,25.0,7056800.0,18.9365,19.0424,18.8683,18.9213,7056800.0
2010-06-25 09:30:00,25.04,25.11,24.95,25.02,3478500.0,18.9516,19.0046,18.8835,18.9365,3478500.0
2010-06-25 09:40:00,25.03,25.03,24.83,24.87,2399200.0,18.944,18.944,18.7927,18.8229,2399200.0
2010-06-25 09:50:00,24.87,24.88,24.74,24.76,3521200.0,18.8229,18.8305,18.7245,18.7397,3521200.0
2010-06-25 10:00:00,24.75,25.1,24.75,24.87,3049800.0,18.7321,18.997,18.7321,18.8229,3049800.0
2010-06-25 10:10:00,24.86,24.89,24.84,24.84,1230600.0,18.8154,18.8381,18.8002,18.8002,1230600.0
2010-06-25 10:20:00,24.85,24.87,24.77,24.86,1945900.0,18.8078,18.8229,18.7473,18.8154,1945900.0
2010-06-25 10:30:00,24.85,24.86,24.75,24.8,1508700.0,18.8078,18.8154,18.7321,18.77,1508700.0
2010-06-25 10:40:00,24.79,24.87,24.78,24.82,1547800.0,18.7624,18.8229,18.7548,18.7851,1547800.0
2010-06-25 10:50:00,24.81,24.83,24.67,24.7,2041500.0,18.7775,18.7927,18.6716,18.6943,2041500.0
2010-06-25 11:00:00,24.7,24.83,24.69,24.83,1631200.0,18.6943,18.7927,18.6867,18.7927,1631200.0
2010-06-25 11:10:00,24.83,24.83,24.78,24.79,1083000.0,18.7927,18.7927,18.7548,18.7624,1083000.0
2010-06-25 11:20:00,24.79,24.89,24.77,24.88,1522700.0,18.7624,18.8381,18.7473,18.8305,1522700.0
2010-06-25 11:30:00,24.89,24.92,24.82,24.83,1056200.0,18.8381,18.8608,18.7851,18.7927,1056200.0
2010-06-25 11:40:00,24.83,24.87,24.79,24.86,752800.0,18.7927,18.8229,18.7624,18.8154,752800.0
2010-06-25 11:50:00,24.87,24.9,24.81,24.81,842400.0,18.8229,18.8456,18.7775,18.7775,842400.0
2010-06-25 12:00:00,24.81,24.88,24.78,24.88,941200.0,18.7775,18.8305,18.7548,18.8305,941200.0
2010-06-25 12:10:00,24.87,24.89,24.78,24.8,1137500.0,18.8229,18.8381,18.7548,18.77,1137500.0
2010-06-25 12:20:00,24.8,24.89,24.8,24.84,1242800.0,18.77,18.8381,18.77,18.8002,1242800.0
2010-06-25 12:30:00,24.85,24.87,24.8,24.8,940400.0,18.8078,18.8229,18.77,18.77,940400.0
2010-06-25 12:40:00,24.8,24.82,24.76,24.78,1100500.0,18.77,18.7851,18.7397,18.7548,1100500.0
2010-06-25 12:50:00,24.77,24.78,24.72,24.75,1121600.0,18.7473,18.7548,18.7094,18.7321,1121600.0
2010-06-25 13:00:00,24.75,24.85,24.73,24.84,749700.0,18.7321,18.8078,18.717,18.8002,749700.0
2010-06-25 13:10:00,24.83,24.9,24.78,24.9,1504700.0,18.7927,18.8456,18.7548,18.8456,1504700.0
2010-06-25 13:20:00,24.89,25.0,24.89,24.99,1353500.0,18.8381,18.9213,18.8381,18.9138,1353500.0
2010-06-25 13:30:00,24.99,25.09,24.98,25.07,1823200.0,18.9138,18.9894,18.9062,18.9743,1823200.0
2010-06-25 13:40:00,25.07,25.08,25.03,25.06,1186800.0,18.9743,18.9819,18.944,18.9667,1186800.0
2010-06-25 13:50:00,25.06,25.06,24.97,25.0,2489500.0,18.9667,18.9667,18.8986,18.9213,2489500.0
2010-06-25 14:00:00,25.0,25.0,24.86,24.88,1676800.0,18.9213,18.9213,18.8154,18.8305,1676800.0
2010-06-25 14:10:00,24.88,24.92,24.87,24.92,1274900.0,18.8305,18.8608,18.8229,18.8608,1274900.0
2010-06-25 14:20:00,24.92,24.92,24.77,24.8,2031000.0,18.8608,18.8608,18.7473,18.77,2031000.0
2010-06-25 14:30:00,24.8,24.8,24.75,24.78,1435600.0,18.77,18.77,18.7321,18.7548,1435600.0
2010-06-25 14:40:00,24.78,24.85,24.72,24.75,1527100.0,18.7548,18.8078,18.7094,18.7321,1527100.0
2010-06-25 14:50:00,24.74,24.76,24.68,24.73,1824900.0,18.7245,18.7397,18.6791,18.717,1824900.0
2010-06-25 15:00:00,24.73,24.74,24.67,24.73,1754800.0,18.717,18.7245,18.6716,18.717,1754800.0
2010-06-25 15:10:00,24.73,24.74,24.69,24.7,2369600.0,18.717,18.7245,18.6867,18.6943,2369600.0
2010-06-25 15:20:00,24.7,24.72,24.67,24.67,1776100.0,18.6943,18.7094,18.6716,18.6716,1776100.0
2010-06-25 15:30:00,24.68,24.8,24.66,24.78,2774900.0,18.6791,18.77,18.664,18.7548,2774900.0
2010-06-25 15:40:00,24.79,24.8,24.68,24.69,3268700.0,18.7624,18.77,18.6791,18.6867,3268700.0
2010-06-25 15:50:00,24.69,24.7,24.37,24.5,11683300.0,18.6867,18.6943,18.4445,18.5429,11683300.0
2010-06-28 09:30:00,24.5,24.52,24.3,24.32,3253600.0,18.5429,18.558,18.3915,18.4067,3253600.0
2010-06-28 09:40:00,24.32,24.32,24.21,24.25,4178600.0,18.4067,18.4067,18.3234,18.3537,4178600.0
2010-06-28 09:50:00,24.25,24.26,24.12,24.15,3916000.0,18.3537,18.3613,18.2553,18.278,3916000.0
2010-06-28 10:00:00,24.15,24.32,24.14,24.27,3559300.0,18.278,18.4067,18.2704,18.3688,3559300.0
2010-06-28 10:10:00,24.27,24.33,24.25,24.27,1796500.0,18.3688,18.4142,18.3537,18.3688,1796500.0
2010-06-28 10:20:00,24.27,24.46,24.25,24.4,2191500.0,18.3688,18.5126,18.3537,18.4672,2191500.0
2010-06-28 10:30:00,24.4,24.43,24.34,24.4,1226100.0,18.4672,18.4899,18.4218,18.4672,1226100.0
2010-06-28 10:40:00,24.4,24.52,24.39,24.49,1529400.0,18.4672,18.558,18.4596,18.5353,1529400.0
2010-06-28 10:50:00,24.48,24.51,24.44,24.49,1632100.0,18.5278,18.5505,18.4975,18.5353,1632100.0
2010-06-28 11:00:00,24.49,24.57,24.48,24.52,1383800.0,18.5353,18.5959,18.5278,18.558,1383800.0
2010-06-28 11:10:00,24.52,24.57,24.51,24.52,1297700.0,18.558,18.5959,18.5505,18.558,1297700.0
2010-06-28 11:20:00,24.52,24.6,24.49,24.58,1147300.0,18.558,18.6186,18.5353,18.6035,1147300.0
2010-06-28 11:30:00,24.58,24.61,24.52,24.53,1727600.0,18.6035,18.6262,18.558,18.5656,1727600.0
2010-06-28 11:40:00,24.53,24.56,24.49,24.51,1205900.0,18.5656,18.5883,18.5353,18.5505,1205900.0
2010-06-28 11:50:00,24.52,24.55,24.5,24.53,1307900.0,18.558,18.5807,18.5429,18.5656,1307900.0
2010-06-28 12:00:00,24.53,24.56,24.43,24.47,1734900.0,18.5656,18.5883,18.4899,18.5202,1734900.0
2010-06-28 12:10:00,24.47,24.47,24.4,24.42,1438800.0,18.5202,18.5202,18.4672,18.4824,1438800.0
2010-06-28 12:20:00,24.43,24.48,24.39,24.47,1059400.0,18.4899,18.5278,18.4596,18.5202,1059400.0
2010-06-28 12:30:00,24.47,24.51,24.44,24.44,701200.0,18.5202,18.5505,18.4975,18.4975,701200.0
2010-06-28 12:40:00,24.44,24.48,24.41,24.47,892500.0,18.4975,18.5278,18.4748,18.5202,892500.0
2010-06-28 12:50:00,24.47,24.51,24.46,24.5,576400.0,18.5202,18.5505,18.5126,18.5429,576400.0
2010-06-28 13:00:00,24.51,24.51,24.46,24.5,1022300.0,18.5505,18.5505,18.5126,18.5429,1022300.0
2010-06-28 13:10:00,24.49,24.51,24.49,24.5,652200.0,18.5353,18.5505,18.5353,18.5429,652200.0
2010-06-28 13:20:00,24.5,24.53,24.45,24.5,1146100.0,18.5429,18.5656,18.5051,18.5429,1146100.0
2010-06-28 13:30:00,24.5,24.5,24.44,24.45,1292000.0,18.5429,18.5429,18.4975,18.5051,1292000.0
2010-06-28 13:40:00,24.45,24.46,24.43,24.45,843500.0,18.5051,18.5126,18.4899,18.5051,843500.0
2010-06-28 13:50:00,24.45,24.49,24.43,24.46,1332200.0,18.5051,18.5353,18.4899,18.5126,1332200.0
2010-06-28 14:00:00,24.45,24.46,24.37,24.38,1971700.0,18.5051,18.5126,18.4445,18.4521,1971700.0
2010-06-28 14:10:00,24.39,24.44,24.38,24.42,1075000.0,18.4596,18.4975,18.4521,18.4824,1075000.0
2010-06-28 14:20:00,24.42,24.45,24.39,24.39,861800.0,18.4824,18.5051,18.4596,18.4596,861800.0
2010-06-28 14:30:00,24.39,24.42,24.34,24.41,1440600.0,18.4596,18.4824,18.4218,18.4748,1440600.0
2010-06-28 14:40:00,24.4,24.43,24.38,24.4,1254300.0,18.4672,18.4899,18.4521,18.4672,1254300.0
2010-06-28 14:50:00,24.41,24.41,24.36,24.4,1290900.0,18.4748,18.4748,18.4369,18.4672,1290900.0
2010-06-28 15:00:00,24.4,24.46,24.38,24.44,1332600.0,18.4672,18.5126,18.4521,18.4975,1332600.0
2010-06-28 15:10:00,24.45,24.45,24.37,24.42,1390500.0,18.5051,18.5051,18.4445,18.4824,1390500.0
2010-06-28 15:20:00,24.42,24.42,24.27,24.27,2133300.0,18.4824,18.4824,18.3688,18.3688,2133300.0
2010-06-28 15:30:00,24.27,24.32,24.25,24.3,1980000.0,18.3688,18.4067,18.3537,18.3915,1980000.0
2010-06-28 15:40:00,24.3,24.36,24.3,24.36,1789900.0,18.3915,18.4369,18.3915,18.4369,1789900.0
2010-06-28 15:50:00,24.35,24.37,24.26,24.3,5597600.0,18.4294,18.4445,18.3613,18.3915,5597600.0
2010-06-29 09:30:00,24.13,24.2,24.0,24.08,3377600.0,18.2629,18.3158,18.1645,18.225,3377600.0
2010-06-29 09:40:00,24.06,24.08,23.91,23.93,3861100.0,18.2099,18.225,18.0964,18.1115,3861100.0
2010-06-29 09:50:00,23.93,24.03,23.85,23.97,3236300.0,18.1115,18.1872,18.0509,18.1418,3236300.0
2010-06-29 10:00:00,23.97,23.99,23.75,23.9,4491300.0,18.1418,18.1569,17.9753,18.0888,4491300.0
2010-06-29 10:10:00,23.91,23.93,23.76,23.81,3365100.0,18.0964,18.1115,17.9828,18.0207,3365100.0
2010-06-29 10:20:00,23.81,23.83,23.68,23.69,3857700.0,18.0207,18.0358,17.9223,17.9299,3857700.0
2010-06-29 10:30:00,23.69,23.83,23.68,23.83,2384600.0,17.9299,18.0358,17.9223,18.0358,2384600.0
2010-06-29 10:40:00,23.83,23.84,23.76,23.77,2954500.0,18.0358,18.0434,17.9828,17.9904,2954500.0
2010-06-29 10:50:00,23.77,23.85,23.72,23.84,1954400.0,17.9904,18.0509,17.9526,18.0434,1954400.0
2010-06-29 11:00:00,23.84,23.85,23.79,23.83,2017500.0,18.0434,18.0509,18.0055,18.0358,2017500.0
2010-06-29 11:10:00,23.83,23.89,23.76,23.77,2037300.0,18.0358,18.0812,17.9828,17.9904,2037300.0
2010-06-29 11:20:00,23.77,23.79,23.71,23.74,1974300.0,17.9904,18.0055,17.945,17.9677,1974300.0
2010-06-29 11:30:00,23.74,23.74,23.68,23.69,1318100.0,17.9677,17.9677,17.9223,17.9299,1318100.0
2010-06-29 11:40:00,23.69,23.71,23.65,23.69,2712700.0,17.9299,17.945,17.8996,17.9299,2712700.0
2010-06-29 11:50:00,23.7,23.72,23.62,23.65,1440800.0,17.9374,17.9526,17.8769,17.8996,1440800.0
2010-06-29 12:00:00,23.65,23.66,23.55,23.6,1944800.0,17.8996,17.9071,17.8239,17.8617,1944800.0
2010-06-29 12:10:00,23.6,23.64,23.54,23.6,1603100.0,17.8617,17.892,17.8163,17.8617,1603100.0
2010-06-29 12:20:00,23.6,23.66,23.57,23.59,1147700.0,17.8617,17.9071,17.839,17.8542,1147700.0
2010-06-29 12:30:00,23.59,23.59,23.4,23.45,4220500.0,17.8542,17.8542,17.7104,17.7482,4220500.0
2010-06-29 12:40:00,23.45,23.46,23.41,23.44,2193500.0,17.7482,17.7558,17.7179,17.7406,2193500.0
2010-06-29 12:50:00,23.44,23.44,23.34,23.35,2968200.0,17.7406,17.7406,17.665,17.6725,2968200.0
2010-06-29 13:00:00,23.35,23.38,23.34,23.37,2595400.0,17.6725,17.6952,17.665,17.6877,2595400.0
2010-06-29 13:10:00,23.37,23.39,23.34,23.36,2410700.0,17.6877,17.7028,17.665,17.6801,2410700.0
2010-06-29 13:20:00,23.35,23.47,23.35,23.47,4177100.0,17.6725,17.7633,17.6725,17.7633,4177100.0
2010-06-29 13:30:00,23.47,23.48,23.39,23.45,3032700.0,17.7633,17.7709,17.7028,17.7482,3032700.0
2010-06-29 13:40:00,23.45,23.52,23.44,23.46,2531900.0,17.7482,17.8012,17.7406,17.7558,2531900.0
2010-06-29 13:50:00,23.46,23.46,23.41,23.42,2631800.0,17.7558,17.7558,17.7179,17.7255,2631800.0
2010-06-29 14:00:00,23.42,23.49,23.38,23.46,1735800.0,17.7255,17.7785,17.6952,17.7558,1735800.0
2010-06-29 14:10:00,23.46,23.49,23.43,23.47,2116000.0,17.7558,17.7785,17.7331,17.7633,2116000.0
2010-06-29 14:20:00,23.46,23.48,23.43,23.45,1773100.0,17.7558,17.7709,17.7331,17.7482,1773100.0
2010-06-29 14:30:00,23.44,23.44,23.31,23.34,2433500.0,17.7406,17.7406,17.6422,17.665,2433500.0
2010-06-29 14:40:00,23.34,23.36,23.3,23.34,1408200.0,17.665,17.6801,17.6347,17.665,1408200.0
2010-06-29 14:50:00,23.34,23.4,23.28,23.34,3470100.0,17.665,17.7104,17.6195,17.665,3470100.0
2010-06-29 15:00:00,23.34,23.46,23.33,23.41,3161200.0,17.665,17.7558,17.6574,17.7179,3161200.0
2010-06-29 15:10:00,23.41,23.48,23.4,23.41,3017200.0,17.7179,17.7709,17.7104,17.7179,3017200.0
2010-06-29 15:20:00,23.41,23.42,23.25,23.29,4599400.0,17.7179,17.7255,17.5968,17.6271,4599400.0
2010-06-29 15:30:00,23.3,23.35,23.22,23.32,3352700.0,17.6347,17.6725,17.5741,17.6498,3352700.0
2010-06-29 15:40:00,23.32,23.33,23.11,23.15,4889000.0,17.6498,17.6574,17.4909,17.5212,4889000.0
2010-06-29 15:50:00,23.15,23.35,23.15,23.32,7099900.0,17.5212,17.6725,17.5212,17.6498,7099900.0
2010-06-30 09:30:00,23.24,23.4,23.22,23.33,3645000.0,17.5893,17.7104,17.5741,17.6574,3645000.0
2010-06-30 09:40:00,23.33,23.48,23.3,23.45,2718700.0,17.6574,17.7709,17.6347,17.7482,2718700.0
2010-06-30 09:50:00,23.46,23.49,23.34,23.35,2887400.0,17.7558,17.7785,17.665,17.6725,2887400.0
2010-06-30 10:00:00,23.36,23.46,23.34,23.4,1907700.0,17.6801,17.7558,17.665,17.7104,1907700.0
2010-06-30 10:10:00,23.41,23.5,23.37,23.45,1740000.0,17.7179,17.786,17.6877,17.7482,1740000.0
2010-06-30 10:20:00,23.44,23.46,23.38,23.42,1649600.0,17.7406,17.7558,17.6952,17.7255,1649600.0
2010-06-30 10:30:00,23.41,23.48,23.4,23.46,1852200.0,17.7179,17.7709,17.7104,17.7558,1852200.0
2010-06-30 10:40:00,23.46,23.49,23.41,23.45,2229400.0,17.7558,17.7785,17.7179,17.7482,2229400.0
2010-06-30 10:50:00,23.45,23.47,23.42,23.44,2377100.0,17.7482,17.7633,17.7255,17.7406,2377100.0
2010-06-30 11:00:00,23.46,23.57,23.44,23.53,2014800.0,17.7558,17.839,17.7406,17.8088,2014800.0
2010-06-30 11:10:00,23.52,23.58,23.51,23.56,1545300.0,17.8012,17.8466,17.7936,17.8315,1545300.0
2010-06-30 11:20:00,23.55,23.62,23.55,23.57,1140500.0,17.8239,17.8769,17.8239,17.839,1140500.0
2010-06-30 11:30:00,23.57,23.64,23.57,23.61,942100.0,17.839,17.892,17.839,17.8693,942100.0
2010-06-30 11:40:00,23.61,23.65,23.6,23.62,1452700.0,17.8693,17.8996,17.8617,17.8769,1452700.0
2010-06-30 11:50:00,23.61,23.62,23.59,23.6,907900.0,17.8693,17.8769,17.8542,17.8617,907900.0
2010-06-30 12:00:00,23.61,23.64,23.59,23.63,664700.0,17.8693,17.892,17.8542,17.8844,664700.0
2010-06-30 12:10:00,23.63,23.67,23.62,23.67,497000.0,17.8844,17.9147,17.8769,17.9147,497000.0
2010-06-30 12:20:00,23.66,23.68,23.61,23.62,830600.0,17.9071,17.9223,17.8693,17.8769,830600.0
2010-06-30 12:30:00,23.61,23.62,23.58,23.58,615200.0,17.8693,17.8769,17.8466,17.8466,615200.0
2010-06-30 12:40:00,23.58,23.6,23.49,23.53,1550600.0,17.8466,17.8617,17.7785,17.8088,1550600.0
2010-06-30 12:50:00,23.54,23.56,23.53,23.54,770700.0,17.8163,17.8315,17.8088,17.8163,770700.0
2010-06-30 13:00:00,23.55,23.55,23.49,23.52,1667800.0,17.8239,17.8239,17.7785,17.8012,1667800.0
2010-06-30 13:10:00,23.51,23.63,23.46,23.51,1036500.0,17.7936,17.8844,17.7558,17.7936,1036500.0
2010-06-30 13:20:00,23.5,23.57,23.5,23.56,470600.0,17.786,17.839,17.786,17.8315,470600.0
2010-06-30 13:30:00,23.56,23.58,23.49,23.49,1007900.0,17.8315,17.8466,17.7785,17.7785,1007900.0
2010-06-30 13:40:00,23.49,23.5,23.44,23.46,1375700.0,17.7785,17.786,17.7406,17.7558,1375700.0
2010-06-30 13:50:00,23.46,23.52,23.44,23.51,923200.0,17.7558,17.8012,17.7406,17.7936,923200.0
2010-06-30 14:00:00,23.51,23.51,23.4,23.41,2177500.0,17.7936,17.7936,17.7104,17.7179,2177500.0
2010-06-30 14:10:00,23.42,23.43,23.35,23.38,2240500.0,17.7255,17.7331,17.6725,17.6952,2240500.0
2010-06-30 14:20:00,23.38,23.38,23.28,23.34,1917800.0,17.6952,17.6952,17.6195,17.665,1917800.0
2010-06-30 14:30:00,23.34,23.55,23.33,23.35,1000600.0,17.665,17.8239,17.6574,17.6725,1000600.0
2010-06-30 14:40:00,23.35,23.39,23.31,23.37,1651100.0,17.6725,17.7028,17.6422,17.6877,1651100.0
2010-06-30 14:50:00,23.37,23.42,23.35,23.36,1267700.0,17.6877,17.7255,17.6725,17.6801,1267700.0
2010-06-30 15:00:00,23.35,23.36,23.3,23.33,1302600.0,17.6725,17.6801,17.6347,17.6574,1302600.0
2010-06-30 15:10:00,23.33,23.35,23.28,23.33,2307900.0,17.6574,17.6725,17.6195,17.6574,2307900.0
2010-06-30 15:20:00,23.32,23.34,23.23,23.26,3432100.0,17.6498,17.665,17.5817,17.6044,3432100.0
2010-06-30 15:30:00,23.25,23.27,23.1,23.13,3349900.0,17.5968,17.612,17.4833,17.506,3349900.0
2010-06-30 15:40:00,23.13,23.15,22.95,23.04,6929300.0,17.506,17.5212,17.3698,17.4379,6929300.0
2010-06-30 15:50:00,23.05,23.1,23.0,23.0,5946300.0,17.4455,17.4833,17.4076,17.4076,5946300.0
2010-07-01 09:30:00,23.1,23.25,23.05,23.24,3495300.0,17.4833,17.5968,17.4455,17.5893,3495300.0
2010-07-01 09:40:00,23.23,23.24,23.09,23.13,2093400.0,17.5817,17.5893,17.4757,17.506,2093400.0
2010-07-01 09:50:00,23.13,23.23,23.1,23.19,1974700.0,17.506,17.5817,17.4833,17.5514,1974700.0
2010-07-01 10:00:00,23.19,23.2,23.05,23.12,3514800.0,17.5514,17.559,17.4455,17.4984,3514800.0
2010-07-01 10:10:00,23.12,23.15,22.94,22.99,3849600.0,17.4984,17.5212,17.3622,17.4001,3849600.0
2010-07-01 10:20:00,22.99,23.03,22.9,22.92,2738300.0,17.4001,17.4303,17.3319,17.3471,2738300.0
2010-07-01 10:30:00,22.92,22.95,22.85,22.86,2919400.0,17.3471,17.3698,17.2941,17.3017,2919400.0
2010-07-01 10:40:00,22.87,22.92,22.73,22.9,2624200.0,17.3092,17.3471,17.2033,17.3319,2624200.0
2010-07-01 10:50:00,22.91,22.91,22.78,22.87,1629100.0,17.3395,17.3395,17.2411,17.3092,1629100.0
2010-07-01 11:00:00,22.87,22.94,22.85,22.91,1961000.0,17.3092,17.3622,17.2941,17.3395,1961000.0
2010-07-01 11:10:00,22.91,23.0,22.89,22.96,2395300.0,17.3395,17.4076,17.3244,17.3773,2395300.0
2010-07-01 11:20:00,22.97,23.12,22.95,23.1,3401300.0,17.3849,17.4984,17.3698,17.4833,3401300.0
2010-07-01 11:30:00,23.1,23.11,23.01,23.07,2498400.0,17.4833,17.4909,17.4152,17.4606,2498400.0
2010-07-01 11:40:00,23.07,23.08,22.96,22.98,2199900.0,17.4606,17.4682,17.3773,17.3925,2199900.0
2010-07-01 11:50:00,22.98,23.02,22.94,23.02,1596600.0,17.3925,17.4228,17.3622,17.4228,1596600.0
2010-07-01 12:00:00,23.01,23.02,22.95,22.98,1450500.0,17.4152,17.4228,17.3698,17.3925,1450500.0
2010-07-01 12:10:00,22.97,23.01,22.96,23.0,1028700.0,17.3849,17.4152,17.3773,17.4076,1028700.0
2010-07-01 12:20:00,23.01,23.01,22.91,22.99,1378300.0,17.4152,17.4152,17.3395,17.4001,1378300.0
2010-07-01 12:30:00,22.99,23.09,22.96,23.08,909800.0,17.4001,17.4757,17.3773,17.4682,909800.0
2010-07-01 12:40:00,23.09,23.19,23.08,23.14,1760600.0,17.4757,17.5514,17.4682,17.5136,1760600.0
2010-07-01 12:50:00,23.15,23.18,23.11,23.13,1908600.0,17.5212,17.5439,17.4909,17.506,1908600.0
2010-07-01 13:00:00,23.14,23.16,23.12,23.15,1330100.0,17.5136,17.5287,17.4984,17.5212,1330100.0
2010-07-01 13:10:00,23.15,23.19,23.11,23.19,807300.0,17.5212,17.5514,17.4909,17.5514,807300.0
2010-07-01 13:20:00,23.19,23.24,23.13,23.14,1385500.0,17.5514,17.5893,17.506,17.5136,1385500.0
2010-07-01 13:30:00,23.14,23.31,23.13,23.31,2098100.0,17.5136,17.6422,17.506,17.6422,2098100.0
2010-07-01 13:40:00,23.31,23.32,23.16,23.17,2148800.0,17.6422,17.6498,17.5287,17.5363,2148800.0
2010-07-01 13:50:00,23.17,23.26,23.16,23.23,1308900.0,17.5363,17.6044,17.5287,17.5817,1308900.0
2010-07-01 14:00:00,23.24,23.25,23.18,23.18,1424200.0,17.5893,17.5968,17.5439,17.5439,1424200.0
2010-07-01 14:10:00,23.18,23.26,23.18,23.22,2073500.0,17.5439,17.6044,17.5439,17.5741,2073500.0
2010-07-01 14:20:00,23.22,23.23,23.07,23.1,2312800.0,17.5741,17.5817,17.4606,17.4833,2312800.0
2010-07-01 14:30:00,23.09,23.13,23.05,23.09,1997200.0,17.4757,17.506,17.4455,17.4757,1997200.0
2010-07-01 14:40:00,23.09,23.1,23.0,23.03,2114100.0,17.4757,17.4833,17.4076,17.4303,2114100.0
2010-07-01 14:50:00,23.04,23.11,23.01,23.09,1208800.0,17.4379,17.4909,17.4152,17.4757,1208800.0
2010-07-01 15:00:00,23.09,23.2,23.09,23.16,2118200.0,17.4757,17.559,17.4757,17.5287,2118200.0
2010-07-01 15:10:00,23.16,23.19,23.06,23.11,1845800.0,17.5287,17.5514,17.453,17.4909,1845800.0
2010-07-01 15:20:00,23.11,23.22,23.05,23.21,1560800.0,17.4909,17.5741,17.4455,17.5666,1560800.0
2010-07-01 15:30:00,23.22,23.31,23.17,23.25,2607700.0,17.5741,17.6422,17.5363,17.5968,2607700.0
2010-07-01 15:40:00,23.25,23.26,23.08,23.14,3787700.0,17.5968,17.6044,17.4682,17.5136,3787700.0
2010-07-01 15:50:00,23.14,23.25,23.11,23.18,4689900.0,17.5136,17.5968,17.4909,17.5439,4689900.0
2010-07-02 09:30:00,23.35,23.37,23.15,23.17,3788200.0,17.6725,17.6877,17.5212,17.5363,3788200.0
2010-07-02 09:40:00,23.16,23.23,23.06,23.12,2410600.0,17.5287,17.5817,17.453,17.4984,2410600.0
2010-07-02 09:50:00,23.13,23.16,23.07,23.15,1737100.0,17.506,17.5287,17.4606,17.5212,1737100.0
2010-07-02 10:00:00,23.14,23.18,23.05,23.15,2198500.0,17.5136,17.5439,17.4455,17.5212,2198500.0
2010-07-02 10:10:00,23.15,23.24,23.13,23.15,1363900.0,17.5212,17.5893,17.506,17.5212,1363900.0
2010-07-02 10:20:00,23.15,23.19,23.1,23.15,1066900.0,17.5212,17.5514,17.4833,17.5212,1066900.0
2010-07-02 10:30:00,23.15,23.19,23.11,23.18,1042900.0,17.5212,17.5514,17.4909,17.5439,1042900.0
2010-07-02 10:40:00,23.18,23.21,23.15,23.18,810400.0,17.5439,17.5666,17.5212,17.5439,810400.0
2010-07-02 10:50:00,23.19,23.2,23.15,23.16,1093100.0,17.5514,17.559,17.5212,17.5287,1093100.0
2010-07-02 11:00:00,23.16,23.23,23.15,23.23,1236000.0,17.5287,17.5817,17.5212,17.5817,1236000.0
2010-07-02 11:10:00,23.22,23.25,23.21,23.22,1082100.0,17.5741,17.5968,17.5666,17.5741,1082100.0
2010-07-02 11:20:00,23.23,23.25,23.2,23.23,1867400.0,17.5817,17.5968,17.559,17.5817,1867400.0
2010-07-02 11:30:00,23.24,23.25,23.16,23.18,1390700.0,17.5893,17.5968,17.5287,17.5439,1390700.0
2010-07-02 11:40:00,23.18,23.21,23.15,23.16,1335000.0,17.5439,17.5666,17.5212,17.5287,1335000.0
2010-07-02 11:50:00,23.16,23.23,23.16,23.17,1180700.0,17.5287,17.5817,17.5287,17.5363,1180700.0
2010-07-02 12:00:00,23.18,23.21,23.16,23.2,553300.0,17.5439,17.5666,17.5287,17.559,553300.0
2010-07-02 12:10:00,23.21,23.24,23.15,23.16,845800.0,17.5666,17.5893,17.5212,17.5287,845800.0
2010-07-02 12:20:00,23.16,23.19,23.13,23.17,931400.0,17.5287,17.5514,17.506,17.5363,931400.0
2010-07-02 12:30:00,23.16,23.18,23.13,23.16,693700.0,17.5287,17.5439,17.506,17.5287,693700.0
2010-07-02 12:40:00,23.16,23.19,23.15,23.17,811000.0,17.5287,17.5514,17.5212,17.5363,811000.0
2010-07-02 12:50:00,23.17,23.17,23.13,23.15,830500.0,17.5363,17.5363,17.506,17.5212,830500.0
2010-07-02 13:00:00,23.14,23.15,23.06,23.14,2255900.0,17.5136,17.5212,17.453,17.5136,2255900.0
2010-07-02 13:10:00,23.14,23.15,23.11,23.14,539400.0,17.5136,17.5212,17.4909,17.5136,539400.0
2010-07-02 13:20:00,23.15,23.17,23.09,23.1,957500.0,17.5212,17.5363,17.4757,17.4833,957500.0
2010-07-02 13:30:00,23.1,23.16,23.09,23.13,722700.0,17.4833,17.5287,17.4757,17.506,722700.0
2010-07-02 13:40:00,23.14,23.17,23.09,23.17,639400.0,17.5136,17.5363,17.4757,17.5363,639400.0
2010-07-02 13:50:00,23.17,23.17,23.12,23.16,641800.0,17.5363,17.5363,17.4984,17.5287,641800.0
2010-07-02 14:00:00,23.16,23.19,23.12,23.15,650100.0,17.5287,17.5514,17.4984,17.5212,650100.0
2010-07-02 14:10:00,23.16,23.18,23.12,23.17,653800.0,17.5287,17.5439,17.4984,17.5363,653800.0
2010-07-02 14:20:00,23.18,23.18,23.11,23.13,616700.0,17.5439,17.5439,17.4909,17.506,616700.0
2010-07-02 14:30:00,23.13,23.17,23.09,23.15,763600.0,17.506,17.5363,17.4757,17.5212,763600.0
2010-07-02 14:40:00,23.16,23.18,23.14,23.15,948000.0,17.5287,17.5439,17.5136,17.5212,948000.0
2010-07-02 14:50:00,23.14,23.19,23.12,23.19,715200.0,17.5136,17.5514,17.4984,17.5514,715200.0
2010-07-02 15:00:00,23.18,23.24,23.16,23.23,1123900.0,17.5439,17.5893,17.5287,17.5817,1123900.0
2010-07-02 15:10:00,23.23,23.25,23.21,23.24,1090700.0,17.5817,17.5968,17.5666,17.5893,1090700.0
2010-07-02 15:20:00,23.25,23.28,23.23,23.25,2210700.0,17.5968,17.6195,17.5817,17.5968,2210700.0
2010-07-02 15:30:00,23.25,23.38,23.23,23.38,1693800.0,17.5968,17.6952,17.5817,17.6952,1693800.0
2010-07-02 15:40:00,23.38,23.48,23.33,23.45,3858900.0,17.6952,17.7709,17.6574,17.7482,3858900.0
2010-07-02 15:50:00,23.45,23.47,23.24,23.27,5376500.0,17.7482,17.7633,17.5893,17.612,5376500.0
2010-07-06 09:30:00,23.7,23.83,23.63,23.79,4853000.0,17.9374,18.0358,17.8844,18.0055,4853000.0
2010-07-06 09:40:00,23.79,23.83,23.74,23.79,1995900.0,18.0055,18.0358,17.9677,18.0055,1995900.0
2010-07-06 09:50:00,23.78,23.84,23.75,23.76,1859500.0,17.998,18.0434,17.9753,17.9828,1859500.0
2010-07-06 10:00:00,23.76,23.93,23.71,23.92,2628100.0,17.9828,18.1115,17.945,18.1039,2628100.0
2010-07-06 10:10:00,23.93,23.99,23.9,23.99,2139200.0,18.1115,18.1569,18.0888,18.1569,2139200.0
2010-07-06 10:20:00,23.99,23.99,23.91,23.94,2047900.0,18.1569,18.1569,18.0964,18.1191,2047900.0
2010-07-06 10:30:00,23.94,24.03,23.92,24.01,1678800.0,18.1191,18.1872,18.1039,18.172,1678800.0
2010-07-06 10:40:00,24.02,24.06,23.93,23.95,2752800.0,18.1796,18.2099,18.1115,18.1266,2752800.0
2010-07-06 10:50:00,23.96,24.01,23.95,23.97,886700.0,18.1342,18.172,18.1266,18.1418,886700.0
2010-07-06 11:00:00,23.97,23.98,23.87,23.92,1778200.0,18.1418,18.1493,18.0661,18.1039,1778200.0
2010-07-06 11:10:00,23.92,23.96,23.89,23.94,1582300.0,18.1039,18.1342,18.0812,18.1191,1582300.0
2010-07-06 11:20:00,23.95,23.99,23.9,23.92,1154600.0,18.1266,18.1569,18.0888,18.1039,1154600.0
2010-07-06 11:30:00,23.91,24.03,23.9,24.02,1002700.0,18.0964,18.1872,18.0888,18.1796,1002700.0
2010-07-06 11:40:00,24.02,24.09,23.96,24.07,1402300.0,18.1796,18.2326,18.1342,18.2175,1402300.0
2010-07-06 11:50:00,24.07,24.08,24.0,24.03,717900.0,18.2175,18.225,18.1645,18.1872,717900.0
2010-07-06 12:00:00,24.03,24.04,24.01,24.01,561400.0,18.1872,18.1948,18.172,18.172,561400.0
2010-07-06 12:10:00,24.01,24.02,23.92,23.96,1393400.0,18.172,18.1796,18.1039,18.1342,1393400.0
2010-07-06 12:20:00,23.96,23.96,23.89,23.91,1185800.0,18.1342,18.1342,18.0812,18.0964,1185800.0
2010-07-06 12:30:00,23.91,23.91,23.84,23.86,1109000.0,18.0964,18.0964,18.0434,18.0585,1109000.0
2010-07-06 12:40:00,23.86,23.87,23.78,23.79,1462600.0,18.0585,18.0661,17.998,18.0055,1462600.0
2010-07-06 12:50:00,23.79,23.82,23.75,23.8,1262000.0,18.0055,18.0282,17.9753,18.0131,1262000.0
2010-07-06 13:00:00,23.79,23.84,23.79,23.82,915500.0,18.0055,18.0434,18.0055,18.0282,915500.0
2010-07-06 13:10:00,23.83,23.87,23.78,23.8,1007000.0,18.0358,18.0661,17.998,18.0131,1007000.0
2010-07-06 13:20:00,23.8,23.86,23.77,23.85,718000.0,18.0131,18.0585,17.9904,18.0509,718000.0
2010-07-06 13:30:00,23.85,23.88,23.81,23.81,869600.0,18.0509,18.0737,18.0207,18.0207,869600.0
2010-07-06 13:40:00,23.81,23.83,23.73,23.77,1778000.0,18.0207,18.0358,17.9601,17.9904,1778000.0
2010-07-06 13:50:00,23.77,23.78,23.67,23.71,1742700.0,17.9904,17.998,17.9147,17.945,1742700.0
2010-07-06 14:00:00,23.71,23.74,23.62,23.64,1588000.0,17.945,17.9677,17.8769,17.892,1588000.0
2010-07-06 14:10:00,23.64,23.69,23.58,23.65,1628200.0,17.892,17.9299,17.8466,17.8996,1628200.0
2010-07-06 14:20:00,23.65,23.77,23.63,23.75,1246000.0,17.8996,17.9904,17.8844,17.9753,1246000.0
2010-07-06 14:30:00,23.75,23.8,23.74,23.77,744300.0,17.9753,18.0131,17.9677,17.9904,744300.0
2010-07-06 14:40:00,23.78,23.78,23.72,23.75,891600.0,17.998,17.998,17.9526,17.9753,891600.0
2010-07-06 14:50:00,23.75,23.76,23.69,23.7,1339800.0,17.9753,17.9828,17.9299,17.9374,1339800.0
2010-07-06 15:00:00,23.68,23.73,23.63,23.68,1791900.0,17.9223,17.9601,17.8844,17.9223,1791900.0
2010-07-06 15:10:00,23.68,23.75,23.65,23.67,1651100.0,17.9223,17.9753,17.8996,17.9147,1651100.0
2010-07-06 15:20:00,23.67,23.69,23.61,23.64,1777500.0,17.9147,17.9299,17.8693,17.892,1777500.0
2010-07-06 15:30:00,23.64,23.71,23.63,23.64,2398800.0,17.892,17.945,17.8844,17.892,2398800.0
2010-07-06 15:40:00,23.64,23.79,23.64,23.69,4281000.0,17.892,18.0055,17.892,17.9299,4281000.0
2010-07-06 15:50:00,23.69,23.83,23.67,23.83,4233700.0,17.9299,18.0358,17.9147,18.0358,4233700.0
2010-07-07 09:30:00,23.82,23.86,23.71,23.79,4138300.0,18.0282,18.0585,17.945,18.0055,4138300.0
2010-07-07 09:40:00,23.78,23.79,23.61,23.68,3125800.0,17.998,18.0055,17.8693,17.9223,3125800.0
2010-07-07 09:50:00,23.68,23.8,23.64,23.74,2603400.0,17.9223,18.0131,17.892,17.9677,2603400.0
2010-07-07 10:00:00,23.74,23.84,23.7,23.8,3103600.0,17.9677,18.0434,17.9374,18.0131,3103600.0
2010-07-07 10:10:00,23.8,23.91,23.76,23.82,2822100.0,18.0131,18.0964,17.9828,18.0282,2822100.0
2010-07-07 10:20:00,23.83,23.87,23.81,23.81,1361400.0,18.0358,18.0661,18.0207,18.0207,1361400.0
2010-07-07 10:30:00,23.81,23.93,23.79,23.9,1463700.0,18.0207,18.1115,18.0055,18.0888,1463700.0
2010-07-07 10:40:00,23.9,23.98,23.88,23.97,2641100.0,18.0888,18.1493,18.0737,18.1418,2641100.0
2010-07-07 10:50:00,23.97,24.13,23.96,24.09,3860100.0,18.1418,18.2629,18.1342,18.2326,3860100.0
2010-07-07 11:00:00,24.09,24.1,24.05,24.08,1375700.0,18.2326,18.2402,18.2023,18.225,1375700.0
2010-07-07 11:10:00,24.08,24.09,23.95,23.97,1693200.0,18.225,18.2326,18.1266,18.1418,1693200.0
2010-07-07 11:20:00,23.97,24.06,23.95,24.03,1848600.0,18.1418,18.2099,18.1266,18.1872,1848600.0
2010-07-07 11:30:00,24.03,24.12,24.02,24.04,1795700.0,18.1872,18.2553,18.1796,18.1948,1795700.0
2010-07-07 11:40:00,24.05,24.06,23.95,23.96,1321700.0,18.2023,18.2099,18.1266,18.1342,1321700.0
2010-07-07 11:50:00,23.96,24.02,23.95,24.0,1288200.0,18.1342,18.1796,18.1266,18.1645,1288200.0
2010-07-07 12:00:00,24.0,24.02,23.98,24.01,1089900.0,18.1645,18.1796,18.1493,18.172,1089900.0
2010-07-07 12:10:00,24.01,24.04,23.98,23.99,944000.0,18.172,18.1948,18.1493,18.1569,944000.0
2010-07-07 12:20:00,23.98,24.0,23.92,23.99,931600.0,18.1493,18.1645,18.1039,18.1569,931600.0
2010-07-07 12:30:00,23.99,24.01,23.98,24.01,567200.0,18.1569,18.172,18.1493,18.172,567200.0
2010-07-07 12:40:00,24.0,24.01,23.94,23.98,1195800.0,18.1645,18.172,18.1191,18.1493,1195800.0
2010-07-07 12:50:00,23.99,24.02,23.94,23.95,1245800.0,18.1569,18.1796,18.1191,18.1266,1245800.0
2010-07-07 13:00:00,23.95,23.96,23.92,23.95,1039000.0,18.1266,18.1342,18.1039,18.1266,1039000.0
2010-07-07 13:10:00,23.94,24.1,23.94,24.07,1161700.0,18.1191,18.2402,18.1191,18.2175,1161700.0
2010-07-07 13:20:00,24.08,24.12,24.05,24.09,961700.0,18.225,18.2553,18.2023,18.2326,961700.0
2010-07-07 13:30:00,24.09,24.14,24.06,24.12,849000.0,18.2326,18.2704,18.2099,18.2553,849000.0
2010-07-07 13:40:00,24.13,24.14,24.09,24.13,908000.0,18.2629,18.2704,18.2326,18.2629,908000.0
2010-07-07 13:50:00,24.13,24.13,24.05,24.07,1161300.0,18.2629,18.2629,18.2023,18.2175,1161300.0
2010-07-07 14:00:00,24.07,24.1,24.03,24.09,1120100.0,18.2175,18.2402,18.1872,18.2326,1120100.0
2010-07-07 14:10:00,24.09,24.1,24.03,24.04,902200.0,18.2326,18.2402,18.1872,18.1948,902200.0
2010-07-07 14:20:00,24.04,24.04,23.96,23.96,1298900.0,18.1948,18.1948,18.1342,18.1342,1298900.0
2010-07-07 14:30:00,23.96,24.0,23.91,23.96,1460300.0,18.1342,18.1645,18.0964,18.1342,1460300.0
2010-07-07 14:40:00,23.97,24.0,23.95,23.98,935400.0,18.1418,18.1645,18.1266,18.1493,935400.0
2010-07-07 14:50:00,23.97,24.07,23.96,24.07,1195100.0,18.1418,18.2175,18.1342,18.2175,1195100.0
2010-07-07 15:00:00,24.06,24.08,24.0,24.04,820500.0,18.2099,18.225,18.1645,18.1948,820500.0
2010-07-07 15:10:00,24.05,24.11,24.04,24.08,1587800.0,18.2023,18.2477,18.1948,18.225,1587800.0
2010-07-07 15:20:00,24.08,24.15,24.07,24.09,2093500.0,18.225,18.278,18.2175,18.2326,2093500.0
2010-07-07 15:30:00,24.09,24.21,24.08,24.18,2839400.0,18.2326,18.3234,18.225,18.3007,2839400.0
2010-07-07 15:40:00,24.18,24.29,24.15,24.26,4928000.0,18.3007,18.384,18.278,18.3613,4928000.0
2010-07-07 15:50:00,24.26,24.31,24.22,24.31,6960400.0,18.3613,18.3991,18.331,18.3991,6960400.0
2010-07-08 09:30:00,24.61,24.63,24.33,24.45,2738200.0,18.6262,18.6413,18.4142,18.5051,2738200.0
2010-07-08 09:40:00,24.46,24.48,24.3,24.34,1837000.0,18.5126,18.5278,18.3915,18.4218,1837000.0
2010-07-08 09:50:00,24.34,24.36,23.97,24.31,1652100.0,18.4218,18.4369,18.1418,18.3991,1652100.0
2010-07-08 10:00:00,24.32,24.38,24.22,24.26,1208500.0,18.4067,18.4521,18.331,18.3613,1208500.0
2010-07-08 10:10:00,24.26,24.28,24.22,24.24,1550300.0,18.3613,18.3764,18.331,18.3461,1550300.0
2010-07-08 10:20:00,24.25,24.37,24.24,24.37,1340800.0,18.3537,18.4445,18.3461,18.4445,1340800.0
2010-07-08 10:30:00,24.37,24.37,24.3,24.33,1202100.0,18.4445,18.4445,18.3915,18.4142,1202100.0
2010-07-08 10:40:00,24.33,24.38,24.24,24.38,1350300.0,18.4142,18.4521,18.3461,18.4521,1350300.0
2010-07-08 10:50:00,24.38,24.4,24.33,24.34,992100.0,18.4521,18.4672,18.4142,18.4218,992100.0
2010-07-08 11:00:00,24.35,24.35,24.21,24.22,1368100.0,18.4294,18.4294,18.3234,18.331,1368100.0
2010-07-08 11:10:00,24.23,24.24,24.18,24.21,890000.0,18.3386,18.3461,18.3007,18.3234,890000.0
2010-07-08 11:20:00,24.22,24.24,24.19,24.19,882500.0,18.331,18.3461,18.3083,18.3083,882500.0
2010-07-08 11:30:00,24.2,24.28,24.18,24.26,1017300.0,18.3158,18.3764,18.3007,18.3613,1017300.0
2010-07-08 11:40:00,24.26,24.3,24.21,24.23,1010700.0,18.3613,18.3915,18.3234,18.3386,1010700.0
2010-07-08 11:50:00,24.22,24.25,24.17,24.23,751400.0,18.331,18.3537,18.2931,18.3386,751400.0
2010-07-08 12:00:00,24.23,24.29,24.22,24.24,647400.0,18.3386,18.384,18.331,18.3461,647400.0
2010-07-08 12:10:00,24.24,24.3,24.23,24.3,600000.0,18.3461,18.3915,18.3386,18.3915,600000.0
2010-07-08 12:20:00,24.29,24.37,24.28,24.32,997500.0,18.384,18.4445,18.3764,18.4067,997500.0
2010-07-08 12:30:00,24.32,24.34,24.28,24.29,403700.0,18.4067,18.4218,18.3764,18.384,403700.0
2010-07-08 12:40:00,24.3,24.31,24.25,24.3,542500.0,18.3915,18.3991,18.3537,18.3915,542500.0
2010-07-08 12:50:00,24.3,24.33,24.24,24.26,721400.0,18.3915,18.4142,18.3461,18.3613,721400.0
2010-07-08 13:00:00,24.25,24.35,24.24,24.34,614800.0,18.3537,18.4294,18.3461,18.4218,614800.0
2010-07-08 13:10:00,24.34,24.35,24.27,24.32,648500.0,18.4218,18.4294,18.3688,18.4067,648500.0
2010-07-08 13:20:00,24.32,24.33,24.26,24.26,441600.0,18.4067,18.4142,18.3613,18.3613,441600.0
2010-07-08 13:30:00,24.27,24.29,24.24,24.24,654100.0,18.3688,18.384,18.3461,18.3461,654100.0
2010-07-08 13:40:00,24.25,24.29,24.24,24.28,470900.0,18.3537,18.384,18.3461,18.3764,470900.0
2010-07-08 13:50:00,24.29,24.3,24.19,24.24,673500.0,18.384,18.3915,18.3083,18.3461,673500.0
2010-07-08 14:00:00,24.24,24.31,24.23,24.25,823600.0,18.3461,18.3991,18.3386,18.3537,823600.0
2010-07-08 14:10:00,24.25,24.27,24.13,24.18,1209800.0,18.3537,18.3688,18.2629,18.3007,1209800.0
2010-07-08 14:20:00,24.17,24.2,24.13,24.18,533000.0,18.2931,18.3158,18.2629,18.3007,533000.0
2010-07-08 14:30:00,24.18,24.2,24.16,24.19,594800.0,18.3007,18.3158,18.2856,18.3083,594800.0
2010-07-08 14:40:00,24.19,24.23,24.17,24.21,1064800.0,18.3083,18.3386,18.2931,18.3234,1064800.0
2010-07-08 14:50:00,24.21,24.22,24.17,24.19,1151800.0,18.3234,18.331,18.2931,18.3083,1151800.0
2010-07-08 15:00:00,24.18,24.19,24.11,24.13,1563500.0,18.3007,18.3083,18.2477,18.2629,1563500.0
2010-07-08 15:10:00,24.12,24.17,24.11,24.16,1230500.0,18.2553,18.2931,18.2477,18.2856,1230500.0
2010-07-08 15:20:00,24.16,24.26,24.16,24.24,2136300.0,18.2856,18.3613,18.2856,18.3461,2136300.0
2010-07-08 15:30:00,24.25,24.33,24.24,24.3,2128200.0,18.3537,18.4142,18.3461,18.3915,2128200.0
2010-07-08 15:40:00,24.31,24.36,24.26,24.31,2386900.0,18.3991,18.4369,18.3613,18.3991,2386900.0
2010-07-08 15:50:00,24.31,24.42,24.31,24.42,4193000.0,18.3991,18.4824,18.3991,18.4824,4193000.0
2010-07-09 09:30:00,24.33,24.41,24.23,24.34,1871700.0,18.4142,18.4748,18.3386,18.4218,1871700.0
2010-07-09 09:40:00,24.34,24.37,24.3,24.3,1456000.0,18.4218,18.4445,18.3915,18.3915,1456000.0
2010-07-09 09:50:00,24.31,24.33,24.26,24.31,1042400.0,18.3991,18.4142,18.3613,18.3991,1042400.0
2010-07-09 10:00:00,24.31,24.33,24.22,24.23,1582500.0,18.3991,18.4142,18.331,18.3386,1582500.0
2010-07-09 10:10:00,24.22,24.24,24.17,24.24,1712900.0,18.331,18.3461,18.2931,18.3461,1712900.0
2010-07-09 10:20:00,24.24,24.24,24.18,24.2,1483500.0,18.3461,18.3461,18.3007,18.3158,1483500.0
2010-07-09 10:30:00,24.2,24.27,24.17,24.26,1078100.0,18.3158,18.3688,18.2931,18.3613,1078100.0
2010-07-09 10:40:00,24.26,24.3,24.22,24.26,1449800.0,18.3613,18.3915,18.331,18.3613,1449800.0
2010-07-09 10:50:00,24.25,24.28,24.22,24.25,932100.0,18.3537,18.3764,18.331,18.3537,932100.0
2010-07-09 11:00:00,24.26,24.26,24.19,24.2,1295100.0,18.3613,18.3613,18.3083,18.3158,1295100.0
2010-07-09 11:10:00,24.2,24.24,24.19,24.22,1108000.0,18.3158,18.3461,18.3083,18.331,1108000.0
2010-07-09 11:20:00,24.21,24.28,24.21,24.28,1156000.0,18.3234,18.3764,18.3234,18.3764,1156000.0
2010-07-09 11:30:00,24.28,24.31,24.26,24.3,761200.0,18.3764,18.3991,18.3613,18.3915,761200.0
2010-07-09 11:40:00,24.3,24.32,24.25,24.25,1026900.0,18.3915,18.4067,18.3537,18.3537,1026900.0
2010-07-09 11:50:00,24.25,24.27,24.23,24.24,863700.0,18.3537,18.3688,18.3386,18.3461,863700.0
2010-07-09 12:00:00,24.24,24.24,24.22,24.23,473600.0,18.3461,18.3461,18.331,18.3386,473600.0
2010-07-09 12:10:00,24.23,24.24,24.22,24.22,457600.0,18.3386,18.3461,18.331,18.331,457600.0
2010-07-09 12:20:00,24.23,24.28,24.22,24.27,896800.0,18.3386,18.3764,18.331,18.3688,896800.0
2010-07-09 12:30:00,24.27,24.28,24.21,24.23,751300.0,18.3688,18.3764,18.3234,18.3386,751300.0
2010-07-09 12:40:00,24.23,24.23,24.21,24.23,557900.0,18.3386,18.3386,18.3234,18.3386,557900.0
2010-07-09 12:50:00,24.23,24.23,24.2,24.21,709900.0,18.3386,18.3386,18.3158,18.3234,709900.0
2010-07-09 13:00:00,24.21,24.26,24.2,24.26,782500.0,18.3234,18.3613,18.3158,18.3613,782500.0
2010-07-09 13:10:00,24.26,24.29,24.21,24.22,1456200.0,18.3613,18.384,18.3234,18.331,1456200.0
2010-07-09 13:20:00,24.22,24.23,24.2,24.2,566300.0,18.331,18.3386,18.3158,18.3158,566300.0
2010-07-09 13:30:00,24.2,24.22,24.17,24.2,1007100.0,18.3158,18.331,18.2931,18.3158,1007100.0
2010-07-09 13:40:00,24.2,24.21,24.15,24.17,682000.0,18.3158,18.3234,18.278,18.2931,682000.0
2010-07-09 13:50:00,24.17,24.24,24.16,24.21,1497200.0,18.2931,18.3461,18.2856,18.3234,1497200.0
2010-07-09 14:00:00,24.22,24.22,24.17,24.18,583500.0,18.331,18.331,18.2931,18.3007,583500.0
2010-07-09 14:10:00,24.18,24.19,24.15,24.19,740100.0,18.3007,18.3083,18.278,18.3083,740100.0
2010-07-09 14:20:00,24.18,24.2,24.16,24.19,1029200.0,18.3007,18.3158,18.2856,18.3083,1029200.0
2010-07-09 14:30:00,24.19,24.23,24.16,24.19,1606600.0,18.3083,18.3386,18.2856,18.3083,1606600.0
2010-07-09 14:40:00,24.19,24.2,24.16,24.18,1108500.0,18.3083,18.3158,18.2856,18.3007,1108500.0
2010-07-09 14:50:00,24.19,24.26,24.17,24.21,1667000.0,18.3083,18.3613,18.2931,18.3234,1667000.0
2010-07-09 15:00:00,24.22,24.23,24.21,24.22,761500.0,18.331,18.3386,18.3234,18.331,761500.0
2010-07-09 15:10:00,24.21,24.25,24.2,24.22,1873600.0,18.3234,18.3537,18.3158,18.331,1873600.0
2010-07-09 15:20:00,24.22,24.23,24.15,24.16,2226000.0,18.331,18.3386,18.278,18.2856,2226000.0
2010-07-09 15:30:00,24.17,24.23,24.16,24.21,2182000.0,18.2931,18.3386,18.2856,18.3234,2182000.0
2010-07-09 15:40:00,24.22,24.25,24.2,24.24,2422800.0,18.331,18.3537,18.3158,18.3461,2422800.0
2010-07-09 15:50:00,24.25,24.29,24.23,24.27,4347300.0,18.3537,18.384,18.3386,18.3688,4347300.0
2010-07-12 09:30:00,24.44,24.7,24.42,24.69,3494300.0,18.4975,18.6943,18.4824,18.6867,3494300.0
2010-07-12 09:40:00,24.7,24.84,24.69,24.76,1641800.0,18.6943,18.8002,18.6867,18.7397,1641800.0
2010-07-12 09:50:00,24.76,24.77,24.64,24.69,1424900.0,18.7397,18.7473,18.6489,18.6867,1424900.0
2010-07-12 10:00:00,24.69,24.75,24.68,24.75,1783000.0,18.6867,18.7321,18.6791,18.7321,1783000.0
2010-07-12 10:10:00,24.74,24.8,24.71,24.78,1451800.0,18.7245,18.77,18.7018,18.7548,1451800.0
2010-07-12 10:20:00,24.78,24.79,24.69,24.74,1547500.0,18.7548,18.7624,18.6867,18.7245,1547500.0
2010-07-12 10:30:00,24.73,24.76,24.69,24.75,1932800.0,18.717,18.7397,18.6867,18.7321,1932800.0
2010-07-12 10:40:00,24.75,24.76,24.67,24.7,1108000.0,18.7321,18.7397,18.6716,18.6943,1108000.0
2010-07-12 10:50:00,24.7,24.7,24.65,24.68,963400.0,18.6943,18.6943,18.6564,18.6791,963400.0
2010-07-12 11:00:00,24.68,24.69,24.58,24.59,1808600.0,18.6791,18.6867,18.6035,18.611,1808600.0
2010-07-12 11:10:00,24.59,24.66,24.57,24.65,1119000.0,18.611,18.664,18.5959,18.6564,1119000.0
2010-07-12 11:20:00,24.65,24.67,24.6,24.66,612500.0,18.6564,18.6716,18.6186,18.664,612500.0
2010-07-12 11:30:00,24.65,24.71,24.63,24.66,816700.0,18.6564,18.7018,18.6413,18.664,816700.0
2010-07-12 11:40:00,24.66,24.69,24.62,24.62,549400.0,18.664,18.6867,18.6337,18.6337,549400.0
2010-07-12 11:50:00,24.63,24.7,24.61,24.68,867000.0,18.6413,18.6943,18.6262,18.6791,867000.0
2010-07-12 12:00:00,24.67,24.72,24.67,24.69,715500.0,18.6716,18.7094,18.6716,18.6867,715500.0
2010-07-12 12:10:00,24.69,24.74,24.69,24.72,607700.0,18.6867,18.7245,18.6867,18.7094,607700.0
2010-07-12 12:20:00,24.73,24.73,24.7,24.71,359900.0,18.717,18.717,18.6943,18.7018,359900.0
2010-07-12 12:30:00,24.71,24.74,24.67,24.74,467900.0,18.7018,18.7245,18.6716,18.7245,467900.0
2010-07-12 12:40:00,24.74,24.74,24.7,24.71,301200.0,18.7245,18.7245,18.6943,18.7018,301200.0
2010-07-12 12:50:00,24.71,24.72,24.66,24.68,534000.0,18.7018,18.7094,18.664,18.6791,534000.0
2010-07-12 13:00:00,24.66,24.72,24.65,24.71,528300.0,18.664,18.7094,18.6564,18.7018,528300.0
2010-07-12 13:10:00,24.7,24.78,24.69,24.78,776800.0,18.6943,18.7548,18.6867,18.7548,776800.0
2010-07-12 13:20:00,24.77,24.79,24.76,24.78,587800.0,18.7473,18.7624,18.7397,18.7548,587800.0
2010-07-12 13:30:00,24.77,24.84,24.77,24.82,1050500.0,18.7473,18.8002,18.7473,18.7851,1050500.0
2010-07-12 13:40:00,24.83,24.83,24.77,24.81,767500.0,18.7927,18.7927,18.7473,18.7775,767500.0
2010-07-12 13:50:00,24.8,24.88,24.8,24.86,991400.0,18.77,18.8305,18.77,18.8154,991400.0
2010-07-12 14:00:00,24.86,24.88,24.82,24.85,873700.0,18.8154,18.8305,18.7851,18.8078,873700.0
2010-07-12 14:10:00,24.84,24.85,24.78,24.79,849100.0,18.8002,18.8078,18.7548,18.7624,849100.0
2010-07-12 14:20:00,24.79,24.8,24.73,24.8,1014400.0,18.7624,18.77,18.717,18.77,1014400.0
2010-07-12 14:30:00,24.8,24.83,24.76,24.82,828600.0,18.77,18.7927,18.7397,18.7851,828600.0
2010-07-12 14:40:00,24.82,24.88,24.79,24.88,931800.0,18.7851,18.8305,18.7624,18.8305,931800.0
2010-07-12 14:50:00,24.88,24.89,24.82,24.84,1148600.0,18.8305,18.8381,18.7851,18.8002,1148600.0
2010-07-12 15:00:00,24.84,24.85,24.74,24.75,907700.0,18.8002,18.8078,18.7245,18.7321,907700.0
2010-07-12 15:10:00,24.75,24.84,24.74,24.81,1770100.0,18.7321,18.8002,18.7245,18.7775,1770100.0
2010-07-12 15:20:00,24.81,24.88,24.78,24.86,1399600.0,18.7775,18.8305,18.7548,18.8154,1399600.0
2010-07-12 15:30:00,24.85,24.88,24.75,24.82,1538700.0,18.8078,18.8305,18.7321,18.7851,1538700.0
2010-07-12 15:40:00,24.82,24.86,24.75,24.82,1931300.0,18.7851,18.8154,18.7321,18.7851,1931300.0
2010-07-12 15:50:00,24.83,24.85,24.79,24.83,4325300.0,18.7927,18.8078,18.7624,18.7927,4325300.0
2010-07-13 09:30:00,25.14,25.2,25.01,25.19,4357600.0,19.0273,19.0727,18.9289,19.0651,4357600.0
2010-07-13 09:40:00,25.19,25.22,24.98,25.0,2301400.0,19.0651,19.0878,18.9062,18.9213,2301400.0
2010-07-13 09:50:00,25.0,25.1,24.99,25.04,1503900.0,18.9213,18.997,18.9138,18.9516,1503900.0
2010-07-13 10:00:00,25.05,25.11,25.02,25.07,2085100.0,18.9592,19.0046,18.9365,18.9743,2085100.0
2010-07-13 10:10:00,25.07,25.08,24.99,25.0,1787300.0,18.9743,18.9819,18.9138,18.9213,1787300.0
2010-07-13 10:20:00,25.0,25.02,24.98,25.0,1188700.0,18.9213,18.9365,18.9062,18.9213,1188700.0
2010-07-13 10:30:00,25.0,25.0,24.94,25.0,1179000.0,18.9213,18.9213,18.8759,18.9213,1179000.0
2010-07-13 10:40:00,24.99,25.0,24.9,24.92,1216300.0,18.9138,18.9213,18.8456,18.8608,1216300.0
2010-07-13 10:50:00,24.93,25.0,24.92,24.99,870900.0,18.8683,18.9213,18.8608,18.9138,870900.0
2010-07-13 11:00:00,24.98,24.99,24.93,24.97,1296300.0,18.9062,18.9138,18.8683,18.8986,1296300.0
2010-07-13 11:10:00,24.97,24.99,24.94,24.97,1023100.0,18.8986,18.9138,18.8759,18.8986,1023100.0
2010-07-13 11:20:00,24.96,25.01,24.96,24.97,1398100.0,18.8911,18.9289,18.8911,18.8986,1398100.0
2010-07-13 11:30:00,24.97,25.17,24.97,25.12,2370300.0,18.8986,19.05,18.8986,19.0122,2370300.0
2010-07-13 11:40:00,25.12,25.19,25.12,25.17,1547500.0,19.0122,19.0651,19.0122,19.05,1547500.0
2010-07-13 11:50:00,25.18,25.18,25.13,25.14,1561700.0,19.0576,19.0576,19.0197,19.0273,1561700.0
2010-07-13 12:00:00,25.14,25.2,25.14,25.19,1791500.0,19.0273,19.0727,19.0273,19.0651,1791500.0
2010-07-13 12:10:00,25.2,25.22,25.17,25.22,1139800.0,19.0727,19.0878,19.05,19.0878,1139800.0
2010-07-13 12:20:00,25.21,25.23,25.19,25.22,1264000.0,19.0803,19.0954,19.0651,19.0878,1264000.0
2010-07-13 12:30:00,25.22,25.25,25.21,25.23,1613600.0,19.0878,19.1105,19.0803,19.0954,1613600.0
2010-07-13 12:40:00,25.23,25.24,25.2,25.22,848400.0,19.0954,19.103,19.0727,19.0878,848400.0
2010-07-13 12:50:00,25.23,25.28,25.22,25.27,1560500.0,19.0954,19.1332,19.0878,19.1257,1560500.0
2010-07-13 13:00:00,25.27,25.3,25.25,25.28,1180200.0,19.1257,19.1484,19.1105,19.1332,1180200.0
2010-07-13 13:10:00,25.28,25.29,25.22,25.23,983600.0,19.1332,19.1408,19.0878,19.0954,983600.0
2010-07-13 13:20:00,25.24,25.24,25.12,25.13,1146200.0,19.103,19.103,19.0122,19.0197,1146200.0
2010-07-13 13:30:00,25.13,25.16,25.1,25.16,843700.0,19.0197,19.0424,18.997,19.0424,843700.0
2010-07-13 13:40:00,25.16,25.16,25.1,25.12,982800.0,19.0424,19.0424,18.997,19.0122,982800.0
2010-07-13 13:50:00,25.12,25.14,25.08,25.1,975500.0,19.0122,19.0273,18.9819,18.997,975500.0
2010-07-13 14:00:00,25.1,25.15,25.08,25.12,759800.0,18.997,19.0349,18.9819,19.0122,759800.0
2010-07-13 14:10:00,25.13,25.16,25.1,25.14,750100.0,19.0197,19.0424,18.997,19.0273,750100.0
2010-07-13 14:20:00,25.14,25.14,25.09,25.12,695400.0,19.0273,19.0273,18.9894,19.0122,695400.0
2010-07-13 14:30:00,25.12,25.18,25.11,25.18,846800.0,19.0122,19.0576,19.0046,19.0576,846800.0
2010-07-13 14:40:00,25.18,25.19,25.1,25.16,787200.0,19.0576,19.0651,18.997,19.0424,787200.0
2010-07-13 14:50:00,25.15,25.16,25.11,25.14,700700.0,19.0349,19.0424,19.0046,19.0273,700700.0
2010-07-13 15:00:00,25.14,25.2,25.13,25.18,1107800.0,19.0273,19.0727,19.0197,19.0576,1107800.0
2010-07-13 15:10:00,25.17,25.2,25.15,25.18,889600.0,19.05,19.0727,19.0349,19.0576,889600.0
2010-07-13 15:20:00,25.19,25.19,25.12,25.15,1819900.0,19.0651,19.0651,19.0122,19.0349,1819900.0
2010-07-13 15:30:00,25.15,25.16,25.12,25.15,791900.0,19.0349,19.0424,19.0122,19.0349,791900.0
2010-07-13 15:40:00,25.15,25.2,25.12,25.17,2447100.0,19.0349,19.0727,19.0122,19.05,2447100.0
2010-07-13 15:50:00,25.17,25.2,25.09,25.12,4798200.0,19.05,19.0727,18.9894,19.0122,4798200.0
2010-07-14 09:30:00,25.51,25.61,25.4,25.51,6877800.0,19.3073,19.383,19.2241,19.3073,6877800.0
2010-07-14 09:40:00,25.51,25.56,25.4,25.44,3192100.0,19.3073,19.3452,19.2241,19.2543,3192100.0
2010-07-14 09:50:00,25.45,25.47,25.37,25.4,1729500.0,19.2619,19.2771,19.2014,19.2241,1729500.0
2010-07-14 10:00:00,25.4,25.4,25.29,25.34,2571600.0,19.2241,19.2241,19.1408,19.1787,2571600.0
2010-07-14 10:10:00,25.34,25.49,25.34,25.48,1953400.0,19.1787,19.2922,19.1787,19.2846,1953400.0
2010-07-14 10:20:00,25.48,25.5,25.34,25.39,1819100.0,19.2846,19.2998,19.1787,19.2165,1819100.0
2010-07-14 10:30:00,25.39,25.48,25.39,25.42,1138000.0,19.2165,19.2846,19.2165,19.2392,1138000.0
2010-07-14 10:40:00,25.42,25.49,25.37,25.45,1093600.0,19.2392,19.2922,19.2014,19.2619,1093600.0
2010-07-14 10:50:00,25.46,25.48,25.39,25.4,950500.0,19.2695,19.2846,19.2165,19.2241,950500.0
2010-07-14 11:00:00,25.39,25.4,25.31,25.32,1995100.0,19.2165,19.2241,19.156,19.1635,1995100.0
2010-07-14 11:10:00,25.32,25.43,25.29,25.42,1674500.0,19.1635,19.2468,19.1408,19.2392,1674500.0
2010-07-14 11:20:00,25.42,25.45,25.41,25.44,1199300.0,19.2392,19.2619,19.2316,19.2543,1199300.0
2010-07-14 11:30:00,25.45,25.47,25.42,25.43,964900.0,19.2619,19.2771,19.2392,19.2468,964900.0
2010-07-14 11:40:00,25.43,25.54,25.41,25.5,1562700.0,19.2468,19.33,19.2316,19.2998,1562700.0
2010-07-14 11:50:00,25.51,25.52,25.48,25.48,904500.0,19.3073,19.3149,19.2846,19.2846,904500.0
2010-07-14 12:00:00,25.48,25.51,25.44,25.5,1472000.0,19.2846,19.3073,19.2543,19.2998,1472000.0
2010-07-14 12:10:00,25.5,25.52,25.46,25.48,1431500.0,19.2998,19.3149,19.2695,19.2846,1431500.0
2010-07-14 12:20:00,25.48,25.5,25.45,25.48,992000.0,19.2846,19.2998,19.2619,19.2846,992000.0
2010-07-14 12:30:00,25.49,25.5,25.46,25.5,933200.0,19.2922,19.2998,19.2695,19.2998,933200.0
2010-07-14 12:40:00,25.5,25.53,25.49,25.52,905000.0,19.2998,19.3225,19.2922,19.3149,905000.0
2010-07-14 12:50:00,25.52,25.53,25.48,25.48,1221300.0,19.3149,19.3225,19.2846,19.2846,1221300.0
2010-07-14 13:00:00,25.48,25.5,25.43,25.45,1153700.0,19.2846,19.2998,19.2468,19.2619,1153700.0
2010-07-14 13:10:00,25.45,25.45,25.38,25.4,776400.0,19.2619,19.2619,19.2089,19.2241,776400.0
2010-07-14 13:20:00,25.39,25.42,25.38,25.4,699500.0,19.2165,19.2392,19.2089,19.2241,699500.0
2010-07-14 13:30:00,25.39,25.42,25.36,25.37,557000.0,19.2165,19.2392,19.1938,19.2014,557000.0
2010-07-14 13:40:00,25.37,25.38,25.31,25.32,926600.0,19.2014,19.2089,19.156,19.1635,926600.0
2010-07-14 13:50:00,25.31,25.32,25.26,25.26,1320900.0,19.156,19.1635,19.1181,19.1181,1320900.0
2010-07-14 14:00:00,25.26,25.39,25.2,25.24,1790200.0,19.1181,19.2165,19.0727,19.103,1790200.0
2010-07-14 14:10:00,25.23,25.24,25.13,25.19,1423600.0,19.0954,19.103,19.0197,19.0651,1423600.0
2010-07-14 14:20:00,25.18,25.21,25.12,25.18,936500.0,19.0576,19.0803,19.0122,19.0576,936500.0
2010-07-14 14:30:00,25.17,25.5,25.17,25.26,1217200.0,19.05,19.2998,19.05,19.1181,1217200.0
2010-07-14 14:40:00,25.26,25.29,25.23,25.25,1043000.0,19.1181,19.1408,19.0954,19.1105,1043000.0
2010-07-14 14:50:00,25.25,25.33,25.24,25.31,1899700.0,19.1105,19.1711,19.103,19.156,1899700.0
2010-07-14 15:00:00,25.31,25.32,25.26,25.26,866900.0,19.156,19.1635,19.1181,19.1181,866900.0
2010-07-14 15:10:00,25.26,25.32,25.23,25.3,1107400.0,19.1181,19.1635,19.0954,19.1484,1107400.0
2010-07-14 15:20:00,25.3,25.37,25.29,25.36,725200.0,19.1484,19.2014,19.1408,19.1938,725200.0
2010-07-14 15:30:00,25.36,25.36,25.28,25.29,1647700.0,19.1938,19.1938,19.1332,19.1408,1647700.0
2010-07-14 15:40:00,25.29,25.35,25.24,25.34,2844000.0,19.1408,19.1862,19.103,19.1787,2844000.0
2010-07-14 15:50:00,25.34,25.46,25.33,25.45,4177600.0,19.1787,19.2695,19.1711,19.2619,4177600.0
2010-07-15 09:30:00,25.48,25.58,25.38,25.38,2164800.0,19.2846,19.3603,19.2089,19.2089,2164800.0
2010-07-15 09:40:00,25.38,25.42,25.24,25.26,1996100.0,19.2089,19.2392,19.103,19.1181,1996100.0
2010-07-15 09:50:00,25.26,25.41,25.25,25.38,1455200.0,19.1181,19.2316,19.1105,19.2089,1455200.0
2010-07-15 10:00:00,25.38,25.38,25.11,25.15,3116400.0,19.2089,19.2089,19.0046,19.0349,3116400.0
2010-07-15 10:10:00,25.14,25.15,25.0,25.01,2303800.0,19.0273,19.0349,18.9213,18.9289,2303800.0
2010-07-15 10:20:00,25.01,25.15,24.98,25.12,1506100.0,18.9289,19.0349,18.9062,19.0122,1506100.0
2010-07-15 10:30:00,25.11,25.16,25.08,25.16,980800.0,19.0046,19.0424,18.9819,19.0424,980800.0
2010-07-15 10:40:00,25.16,25.21,25.11,25.19,1120500.0,19.0424,19.0803,19.0046,19.0651,1120500.0
2010-07-15 10:50:00,25.19,25.21,25.13,25.15,596400.0,19.0651,19.0803,19.0197,19.0349,596400.0
2010-07-15 11:00:00,25.15,25.18,24.98,25.0,1550500.0,19.0349,19.0576,18.9062,18.9213,1550500.0
2010-07-15 11:10:00,25.0,25.15,24.99,25.14,2429800.0,18.9213,19.0349,18.9138,19.0273,2429800.0
2010-07-15 11:20:00,25.15,25.28,25.14,25.24,2239500.0,19.0349,19.1332,19.0273,19.103,2239500.0
2010-07-15 11:30:00,25.24,25.32,25.23,25.32,1130600.0,19.103,19.1635,19.0954,19.1635,1130600.0
2010-07-15 11:40:00,25.32,25.35,25.27,25.34,1096100.0,19.1635,19.1862,19.1257,19.1787,1096100.0
2010-07-15 11:50:00,25.34,25.41,25.33,25.38,2256800.0,19.1787,19.2316,19.1711,19.2089,2256800.0
2010-07-15 12:00:00,25.37,25.4,25.31,25.32,966000.0,19.2014,19.2241,19.156,19.1635,966000.0
2010-07-15 12:10:00,25.31,25.44,25.29,25.44,1979000.0,19.156,19.2543,19.1408,19.2543,1979000.0
2010-07-15 12:20:00,25.43,25.46,25.36,25.36,1435500.0,19.2468,19.2695,19.1938,19.1938,1435500.0
2010-07-15 12:30:00,25.36,25.4,25.34,25.37,738600.0,19.1938,19.2241,19.1787,19.2014,738600.0
2010-07-15 12:40:00,25.38,25.39,25.3,25.35,1108400.0,19.2089,19.2165,19.1484,19.1862,1108400.0
2010-07-15 12:50:00,25.36,25.41,25.34,25.36,675600.0,19.1938,19.2316,19.1787,19.1938,675600.0
2010-07-15 13:00:00,25.35,25.41,25.35,25.39,508600.0,19.1862,19.2316,19.1862,19.2165,508600.0
2010-07-15 13:10:00,25.4,25.44,25.36,25.43,522000.0,19.2241,19.2543,19.1938,19.2468,522000.0
2010-07-15 13:20:00,25.44,25.49,25.42,25.42,793900.0,19.2543,19.2922,19.2392,19.2392,793900.0
2010-07-15 13:30:00,25.42,25.47,25.38,25.42,1015700.0,19.2392,19.2771,19.2089,19.2392,1015700.0
2010-07-15 13:40:00,25.42,25.45,25.39,25.43,425500.0,19.2392,19.2619,19.2165,19.2468,425500.0
2010-07-15 13:50:00,25.43,25.44,25.38,25.39,320000.0,19.2468,19.2543,19.2089,19.2165,320000.0
2010-07-15 14:00:00,25.4,25.44,25.34,25.35,638900.0,19.2241,19.2543,19.1787,19.1862,638900.0
2010-07-15 14:10:00,25.35,25.39,25.33,25.38,426400.0,19.1862,19.2165,19.1711,19.2089,426400.0
2010-07-15 14:20:00,25.39,25.45,25.35,25.43,866100.0,19.2165,19.2619,19.1862,19.2468,866100.0
2010-07-15 14:30:00,25.44,25.47,25.37,25.39,925700.0,19.2543,19.2771,19.2014,19.2165,925700.0
2010-07-15 14:40:00,25.39,25.42,25.36,25.41,797900.0,19.2165,19.2392,19.1938,19.2316,797900.0
2010-07-15 14:50:00,25.42,25.42,25.33,25.34,861300.0,19.2392,19.2392,19.1711,19.1787,861300.0
2010-07-15 15:00:00,25.35,25.41,25.31,25.34,1095000.0,19.1862,19.2316,19.156,19.1787,1095000.0
2010-07-15 15:10:00,25.34,25.34,25.26,25.31,907300.0,19.1787,19.1787,19.1181,19.156,907300.0
2010-07-15 15:20:00,25.31,25.38,25.26,25.37,1745300.0,19.156,19.2089,19.1181,19.2014,1745300.0
2010-07-15 15:30:00,25.37,25.46,25.36,25.45,2111500.0,19.2014,19.2695,19.1938,19.2619,2111500.0
2010-07-15 15:40:00,25.45,25.55,25.4,25.51,2396900.0,19.2619,19.3376,19.2241,19.3073,2396900.0
2010-07-15 15:50:00,25.51,25.59,25.49,25.52,4505800.0,19.3073,19.3679,19.2922,19.3149,4505800.0
2010-07-16 09:30:00,25.51,25.64,25.34,25.53,9337700.0,19.3073,19.4057,19.1787,19.3225,9337700.0
2010-07-16 09:40:00,25.53,25.58,25.37,25.39,1390100.0,19.3225,19.3603,19.2014,19.2165,1390100.0
2010-07-16 09:50:00,25.4,25.44,25.19,25.19,1994100.0,19.2241,19.2543,19.0651,19.0651,1994100.0
2010-07-16 10:00:00,25.19,25.25,24.98,25.03,3542700.0,19.0651,19.1105,18.9062,18.944,3542700.0
2010-07-16 10:10:00,25.04,25.08,25.0,25.07,2386800.0,18.9516,18.9819,18.9213,18.9743,2386800.0
2010-07-16 10:20:00,25.07,25.09,25.01,25.08,1297100.0,18.9743,18.9894,18.9289,18.9819,1297100.0
2010-07-16 10:30:00,25.08,25.09,25.01,25.04,1331700.0,18.9819,18.9894,18.9289,18.9516,1331700.0
2010-07-16 10:40:00,25.04,25.07,24.98,24.99,2188700.0,18.9516,18.9743,18.9062,18.9138,2188700.0
2010-07-16 10:50:00,24.99,25.06,24.98,25.04,862400.0,18.9138,18.9667,18.9062,18.9516,862400.0
2010-07-16 11:00:00,25.05,25.06,24.99,25.01,725700.0,18.9592,18.9667,18.9138,18.9289,725700.0
2010-07-16 11:10:00,25.01,25.03,24.98,24.99,602400.0,18.9289,18.944,18.9062,18.9138,602400.0
2010-07-16 11:20:00,24.98,25.0,24.94,24.98,1531900.0,18.9062,18.9213,18.8759,18.9062,1531900.0
2010-07-16 11:30:00,24.98,25.0,24.93,24.99,1150400.0,18.9062,18.9213,18.8683,18.9138,1150400.0
2010-07-16 11:40:00,24.98,25.02,24.98,25.0,839800.0,18.9062,18.9365,18.9062,18.9213,839800.0
2010-07-16 11:50:00,25.0,25.03,24.98,24.98,1285400.0,18.9213,18.944,18.9062,18.9062,1285400.0
2010-07-16 12:00:00,24.98,24.98,24.92,24.95,974900.0,18.9062,18.9062,18.8608,18.8835,974900.0
2010-07-16 12:10:00,24.95,25.0,24.88,24.91,725700.0,18.8835,18.9213,18.8305,18.8532,725700.0
2010-07-16 12:20:00,24.92,25.0,24.88,25.0,755200.0,18.8608,18.9213,18.8305,18.9213,755200.0
2010-07-16 12:30:00,24.99,25.0,24.94,24.99,854600.0,18.9138,18.9213,18.8759,18.9138,854600.0
2010-07-16 12:40:00,24.99,25.03,24.99,25.03,519900.0,18.9138,18.944,18.9138,18.944,519900.0
2010-07-16 12:50:00,25.03,25.04,24.96,24.97,611600.0,18.944,18.9516,18.8911,18.8986,611600.0
2010-07-16 13:00:00,24.97,24.99,24.93,24.95,517800.0,18.8986,18.9138,18.8683,18.8835,517800.0
2010-07-16 13:10:00,24.96,25.0,24.91,24.96,743300.0,18.8911,18.9213,18.8532,18.8911,743300.0
2010-07-16 13:20:00,24.96,24.99,24.95,24.97,1028700.0,18.8911,18.9138,18.8835,18.8986,1028700.0
2010-07-16 13:30:00,24.96,25.04,24.95,25.0,1002600.0,18.8911,18.9516,18.8835,18.9213,1002600.0
2010-07-16 13:40:00,25.0,25.01,24.94,25.0,921500.0,18.9213,18.9289,18.8759,18.9213,921500.0
2010-07-16 13:50:00,25.0,25.04,24.95,25.02,934800.0,18.9213,18.9516,18.8835,18.9365,934800.0
2010-07-16 14:00:00,25.02,25.05,25.0,25.05,1015900.0,18.9365,18.9592,18.9213,18.9592,1015900.0
2010-07-16 14:10:00,25.05,25.05,24.97,24.98,838900.0,18.9592,18.9592,18.8986,18.9062,838900.0
2010-07-16 14:20:00,24.98,25.05,24.97,25.01,624100.0,18.9062,18.9592,18.8986,18.9289,624100.0
2010-07-16 14:30:00,25.01,25.03,24.97,24.99,811000.0,18.9289,18.944,18.8986,18.9138,811000.0
2010-07-16 14:40:00,25.0,25.01,24.98,25.0,540500.0,18.9213,18.9289,18.9062,18.9213,540500.0
2010-07-16 14:50:00,25.0,25.01,24.97,24.99,648700.0,18.9213,18.9289,18.8986,18.9138,648700.0
2010-07-16 15:00:00,24.99,25.02,24.97,24.97,1352700.0,18.9138,18.9365,18.8986,18.8986,1352700.0
2010-07-16 15:10:00,24.98,24.98,24.93,24.95,1247400.0,18.9062,18.9062,18.8683,18.8835,1247400.0
2010-07-16 15:20:00,24.94,24.95,24.9,24.93,986100.0,18.8759,18.8835,18.8456,18.8683,986100.0
2010-07-16 15:30:00,24.93,24.99,24.91,24.94,1263200.0,18.8683,18.9138,18.8532,18.8759,1263200.0
2010-07-16 15:40:00,24.95,24.96,24.89,24.92,2451300.0,18.8835,18.8911,18.8381,18.8608,2451300.0
2010-07-16 15:50:00,24.92,24.98,24.88,24.91,7034200.0,18.8608,18.9062,18.8305,18.8532,7034200.0
2010-07-19 09:30:00,24.96,25.2,24.91,25.11,2781100.0,18.8911,19.0727,18.8532,19.0046,2781100.0
2010-07-19 09:40:00,25.11,25.28,25.1,25.28,1477100.0,19.0046,19.1332,18.997,19.1332,1477100.0
2010-07-19 09:50:00,25.27,25.3,25.2,25.21,944200.0,19.1257,19.1484,19.0727,19.0803,944200.0
2010-07-19 10:00:00,25.21,25.23,25.12,25.14,986800.0,19.0803,19.0954,19.0122,19.0273,986800.0
2010-07-19 10:10:00,25.14,25.17,25.07,25.16,1573400.0,19.0273,19.05,18.9743,19.0424,1573400.0
2010-07-19 10:20:00,25.17,25.17,25.09,25.09,1003900.0,19.05,19.05,18.9894,18.9894,1003900.0
2010-07-19 10:30:00,25.09,25.17,25.08,25.08,871700.0,18.9894,19.05,18.9819,18.9819,871700.0
2010-07-19 10:40:00,25.08,25.15,25.06,25.11,1089000.0,18.9819,19.0349,18.9667,19.0046,1089000.0
2010-07-19 10:50:00,25.11,25.12,25.05,25.11,900000.0,19.0046,19.0122,18.9592,19.0046,900000.0
2010-07-19 11:00:00,25.12,25.14,25.09,25.11,772300.0,19.0122,19.0273,18.9894,19.0046,772300.0
2010-07-19 11:10:00,25.11,25.16,25.08,25.11,871400.0,19.0046,19.0424,18.9819,19.0046,871400.0
2010-07-19 11:20:00,25.12,25.19,25.11,25.18,1185600.0,19.0122,19.0651,19.0046,19.0576,1185600.0
2010-07-19 11:30:00,25.18,25.2,25.15,25.17,766000.0,19.0576,19.0727,19.0349,19.05,766000.0
2010-07-19 11:40:00,25.17,25.19,25.15,25.18,374300.0,19.05,19.0651,19.0349,19.0576,374300.0
2010-07-19 11:50:00,25.17,25.21,25.17,25.18,371500.0,19.05,19.0803,19.05,19.0576,371500.0
2010-07-19 12:00:00,25.18,25.19,25.12,25.14,650400.0,19.0576,19.0651,19.0122,19.0273,650400.0
2010-07-19 12:10:00,25.14,25.14,25.07,25.1,393500.0,19.0273,19.0273,18.9743,18.997,393500.0
2010-07-19 12:20:00,25.1,25.18,25.1,25.18,511600.0,18.997,19.0576,18.997,19.0576,511600.0
2010-07-19 12:30:00,25.18,25.19,25.14,25.15,1332200.0,19.0576,19.0651,19.0273,19.0349,1332200.0
2010-07-19 12:40:00,25.16,25.16,25.11,25.16,565800.0,19.0424,19.0424,19.0046,19.0424,565800.0
2010-07-19 12:50:00,25.15,25.17,25.09,25.1,380900.0,19.0349,19.05,18.9894,18.997,380900.0
2010-07-19 13:00:00,25.1,25.11,25.07,25.1,394600.0,18.997,19.0046,18.9743,18.997,394600.0
2010-07-19 13:10:00,25.11,25.11,25.04,25.06,285600.0,19.0046,19.0046,18.9516,18.9667,285600.0
2010-07-19 13:20:00,25.05,25.09,25.03,25.08,424000.0,18.9592,18.9894,18.944,18.9819,424000.0
2010-07-19 13:30:00,25.07,25.11,25.04,25.06,356100.0,18.9743,19.0046,18.9516,18.9667,356100.0
2010-07-19 13:40:00,25.06,25.09,25.05,25.09,489600.0,18.9667,18.9894,18.9592,18.9894,489600.0
2010-07-19 13:50:00,25.09,25.11,25.07,25.1,353800.0,18.9894,19.0046,18.9743,18.997,353800.0
2010-07-19 14:00:00,25.1,25.13,25.09,25.1,526900.0,18.997,19.0197,18.9894,18.997,526900.0
2010-07-19 14:10:00,25.1,25.19,25.1,25.19,561600.0,18.997,19.0651,18.997,19.0651,561600.0
2010-07-19 14:20:00,25.19,25.2,25.15,25.17,615900.0,19.0651,19.0727,19.0349,19.05,615900.0
2010-07-19 14:30:00,25.17,25.21,25.16,25.21,493500.0,19.05,19.0803,19.0424,19.0803,493500.0
2010-07-19 14:40:00,25.21,25.29,25.2,25.27,1135300.0,19.0803,19.1408,19.0727,19.1257,1135300.0
2010-07-19 14:50:00,25.27,25.28,25.18,25.19,1222300.0,19.1257,19.1332,19.0576,19.0651,1222300.0
2010-07-19 15:00:00,25.19,25.25,25.17,25.24,626100.0,19.0651,19.1105,19.05,19.103,626100.0
2010-07-19 15:10:00,25.25,25.28,25.24,25.26,921400.0,19.1105,19.1332,19.103,19.1181,921400.0
2010-07-19 15:20:00,25.27,25.27,25.17,25.18,761700.0,19.1257,19.1257,19.05,19.0576,761700.0
2010-07-19 15:30:00,25.19,25.23,25.14,25.19,1234500.0,19.0651,19.0954,19.0273,19.0651,1234500.0
2010-07-19 15:40:00,25.19,25.23,25.17,25.21,1289600.0,19.0651,19.0954,19.05,19.0803,1289600.0
2010-07-19 15:50:00,25.21,25.25,25.17,25.23,2534500.0,19.0803,19.1105,19.05,19.0954,2534500.0
2010-07-20 09:30:00,24.86,24.93,24.74,24.78,3007000.0,18.8154,18.8683,18.7245,18.7548,3007000.0
2010-07-20 09:40:00,24.77,24.89,24.77,24.81,1731200.0,18.7473,18.8381,18.7473,18.7775,1731200.0
2010-07-20 09:50:00,24.8,24.87,24.79,24.86,1222400.0,18.77,18.8229,18.7624,18.8154,1222400.0
2010-07-20 10:00:00,24.86,24.9,24.8,24.83,840800.0,18.8154,18.8456,18.77,18.7927,840800.0
2010-07-20 10:10:00,24.82,24.85,24.7,24.82,1204600.0,18.7851,18.8078,18.6943,18.7851,1204600.0
2010-07-20 10:20:00,24.83,24.93,24.8,24.9,1166600.0,18.7927,18.8683,18.77,18.8456,1166600.0
2010-07-20 10:30:00,24.9,24.94,24.86,24.92,829100.0,18.8456,18.8759,18.8154,18.8608,829100.0
2010-07-20 10:40:00,24.93,24.95,24.88,24.93,1301700.0,18.8683,18.8835,18.8305,18.8683,1301700.0
2010-07-20 10:50:00,24.92,24.95,24.88,24.91,1049000.0,18.8608,18.8835,18.8305,18.8532,1049000.0
2010-07-20 11:00:00,24.92,24.98,24.91,24.98,736500.0,18.8608,18.9062,18.8532,18.9062,736500.0
2010-07-20 11:10:00,24.97,25.06,24.96,25.04,947800.0,18.8986,18.9667,18.8911,18.9516,947800.0
2010-07-20 11:20:00,25.04,25.05,25.0,25.01,475600.0,18.9516,18.9592,18.9213,18.9289,475600.0
2010-07-20 11:30:00,25.02,25.03,24.94,24.94,579000.0,18.9365,18.944,18.8759,18.8759,579000.0
2010-07-20 11:40:00,24.95,24.97,24.92,24.97,548000.0,18.8835,18.8986,18.8608,18.8986,548000.0
2010-07-20 11:50:00,24.97,24.98,24.91,24.91,553100.0,18.8986,18.9062,18.8532,18.8532,553100.0
2010-07-20 12:00:00,24.92,24.99,24.92,24.99,466400.0,18.8608,18.9138,18.8608,18.9138,466400.0
2010-07-20 12:10:00,24.99,24.99,24.91,24.91,319900.0,18.9138,18.9138,18.8532,18.8532,319900.0
2010-07-20 12:20:00,24.91,24.95,24.91,24.94,587800.0,18.8532,18.8835,18.8532,18.8759,587800.0
2010-07-20 12:30:00,24.93,24.98,24.93,24.94,1261000.0,18.8683,18.9062,18.8683,18.8759,1261000.0
2010-07-20 12:40:00,24.94,25.05,24.94,25.01,850800.0,18.8759,18.9592,18.8759,18.9289,850800.0
2010-07-20 12:50:00,25.01,25.04,25.0,25.03,352100.0,18.9289,18.9516,18.9213,18.944,352100.0
2010-07-20 13:00:00,25.03,25.04,25.0,25.01,411500.0,18.944,18.9516,18.9213,18.9289,411500.0
2010-07-20 13:10:00,25.0,25.03,24.97,25.02,501500.0,18.9213,18.944,18.8986,18.9365,501500.0
2010-07-20 13:20:00,25.02,25.07,25.01,25.04,855200.0,18.9365,18.9743,18.9289,18.9516,855200.0
2010-07-20 13:30:00,25.04,25.17,25.03,25.16,1351600.0,18.9516,19.05,18.944,19.0424,1351600.0
2010-07-20 13:40:00,25.16,25.19,25.12,25.18,1211200.0,19.0424,19.0651,19.0122,19.0576,1211200.0
2010-07-20 13:50:00,25.18,25.33,25.16,25.32,2507000.0,19.0576,19.1711,19.0424,19.1635,2507000.0
2010-07-20 14:00:00,25.32,25.33,25.27,25.28,1293600.0,19.1635,19.1711,19.1257,19.1332,1293600.0
2010-07-20 14:10:00,25.29,25.3,25.23,25.29,1096100.0,19.1408,19.1484,19.0954,19.1408,1096100.0
2010-07-20 14:20:00,25.3,25.3,25.22,25.25,1146100.0,19.1484,19.1484,19.0878,19.1105,1146100.0
2010-07-20 14:30:00,25.25,25.31,25.22,25.27,1311600.0,19.1105,19.156,19.0878,19.1257,1311600.0
2010-07-20 14:40:00,25.28,25.3,25.24,25.3,976500.0,19.1332,19.1484,19.103,19.1484,976500.0
2010-07-20 14:50:00,25.3,25.35,25.26,25.26,928000.0,19.1484,19.1862,19.1181,19.1181,928000.0
2010-07-20 15:00:00,25.27,25.33,25.24,25.32,686800.0,19.1257,19.1711,19.103,19.1635,686800.0
2010-07-20 15:10:00,25.32,25.4,25.31,25.33,869400.0,19.1635,19.2241,19.156,19.1711,869400.0
2010-07-20 15:20:00,25.34,25.41,24.93,25.37,1202200.0,19.1787,19.2316,18.8683,19.2014,1202200.0
2010-07-20 15:30:00,25.37,25.47,25.36,25.39,1407400.0,19.2014,19.2771,19.1938,19.2165,1407400.0
2010-07-20 15:40:00,25.4,25.46,25.37,25.45,1422900.0,19.2241,19.2695,19.2014,19.2619,1422900.0
2010-07-20 15:50:00,25.46,25.48,25.39,25.47,2935600.0,19.2695,19.2846,19.2165,19.2771,2935600.0
2010-07-21 09:30:00,25.6,25.65,25.28,25.29,2908200.0,19.3754,19.4133,19.1332,19.1408,2908200.0
2010-07-21 09:40:00,25.29,25.3,25.12,25.18,3725600.0,19.1408,19.1484,19.0122,19.0576,3725600.0
2010-07-21 09:50:00,25.17,25.21,25.14,25.21,1674200.0,19.05,19.0803,19.0273,19.0803,1674200.0
2010-07-21 10:00:00,25.21,25.21,25.13,25.19,1796000.0,19.0803,19.0803,19.0197,19.0651,1796000.0
2010-07-21 10:10:00,25.2,25.29,25.19,25.28,1316300.0,19.0727,19.1408,19.0651,19.1332,1316300.0
2010-07-21 10:20:00,25.28,25.37,25.28,25.34,1483800.0,19.1332,19.2014,19.1332,19.1787,1483800.0
2010-07-21 10:30:00,25.33,25.39,25.31,25.36,1470600.0,19.1711,19.2165,19.156,19.1938,1470600.0
2010-07-21 10:40:00,25.35,25.48,25.35,25.47,2024000.0,19.1862,19.2846,19.1862,19.2771,2024000.0
2010-07-21 10:50:00,25.47,25.51,25.44,25.46,1761600.0,19.2771,19.3073,19.2543,19.2695,1761600.0
2010-07-21 11:00:00,25.47,25.49,25.44,25.45,1954100.0,19.2771,19.2922,19.2543,19.2619,1954100.0
2010-07-21 11:10:00,25.46,25.46,25.35,25.4,1464300.0,19.2695,19.2695,19.1862,19.2241,1464300.0
2010-07-21 11:20:00,25.4,25.44,25.39,25.43,1321600.0,19.2241,19.2543,19.2165,19.2468,1321600.0
2010-07-21 11:30:00,25.42,25.5,25.4,25.45,1454700.0,19.2392,19.2998,19.2241,19.2619,1454700.0
2010-07-21 11:40:00,25.45,25.5,25.44,25.46,1702900.0,19.2619,19.2998,19.2543,19.2695,1702900.0
2010-07-21 11:50:00,25.45,25.49,25.44,25.45,852300.0,19.2619,19.2922,19.2543,19.2619,852300.0
2010-07-21 12:00:00,25.44,25.49,25.44,25.46,1026700.0,19.2543,19.2922,19.2543,19.2695,1026700.0
2010-07-21 12:10:00,25.46,25.5,25.41,25.43,1369300.0,19.2695,19.2998,19.2316,19.2468,1369300.0
2010-07-21 12:20:00,25.44,25.46,25.4,25.45,1324800.0,19.2543,19.2695,19.2241,19.2619,1324800.0
2010-07-21 12:30:00,25.46,25.53,25.44,25.52,838900.0,19.2695,19.3225,19.2543,19.3149,838900.0
2010-07-21 12:40:00,25.52,25.58,25.5,25.56,1345100.0,19.3149,19.3603,19.2998,19.3452,1345100.0
2010-07-21 12:50:00,25.56,25.57,25.47,25.48,1271600.0,19.3452,19.3527,19.2771,19.2846,1271600.0
2010-07-21 13:00:00,25.48,25.53,25.46,25.53,502400.0,19.2846,19.3225,19.2695,19.3225,502400.0
2010-07-21 13:10:00,25.53,25.54,25.5,25.53,649600.0,19.3225,19.33,19.2998,19.3225,649600.0
2010-07-21 13:20:00,25.53,25.53,25.46,25.5,647800.0,19.3225,19.3225,19.2695,19.2998,647800.0
2010-07-21 13:30:00,25.5,25.56,25.5,25.54,892800.0,19.2998,19.3452,19.2998,19.33,892800.0
2010-07-21 13:40:00,25.53,25.55,25.49,25.52,1267700.0,19.3225,19.3376,19.2922,19.3149,1267700.0
2010-07-21 13:50:00,25.52,25.58,25.52,25.54,1184500.0,19.3149,19.3603,19.3149,19.33,1184500.0
2010-07-21 14:00:00,25.54,25.57,25.4,25.41,2084200.0,19.33,19.3527,19.2241,19.2316,2084200.0
2010-07-21 14:10:00,25.41,25.41,25.25,25.28,2610300.0,19.2316,19.2316,19.1105,19.1332,2610300.0
2010-07-21 14:20:00,25.27,25.3,25.2,25.22,1515000.0,19.1257,19.1484,19.0727,19.0878,1515000.0
2010-07-21 14:30:00,25.21,25.24,25.15,25.19,1878700.0,19.0803,19.103,19.0349,19.0651,1878700.0
2010-07-21 14:40:00,25.19,25.26,25.15,25.15,1635200.0,19.0651,19.1181,19.0349,19.0349,1635200.0
2010-07-21 14:50:00,25.16,25.16,25.0,25.03,2192900.0,19.0424,19.0424,18.9213,18.944,2192900.0
2010-07-21 15:00:00,25.03,25.12,25.0,25.1,1396500.0,18.944,19.0122,18.9213,18.997,1396500.0
2010-07-21 15:10:00,25.1,25.13,25.01,25.01,1907400.0,18.997,19.0197,18.9289,18.9289,1907400.0
2010-07-21 15:20:00,25.01,25.06,24.99,25.03,1790700.0,18.9289,18.9667,18.9138,18.944,1790700.0
2010-07-21 15:30:00,25.02,25.06,24.98,25.01,2246800.0,18.9365,18.9667,18.9062,18.9289,2246800.0
2010-07-21 15:40:00,25.0,25.06,24.98,25.02,3405400.0,18.9213,18.9667,18.9062,18.9365,3405400.0
2010-07-21 15:50:00,25.03,25.11,25.02,25.11,4434500.0,18.944,19.0046,18.9365,19.0046,4434500.0
2010-07-22 09:30:00,25.51,25.78,25.47,25.78,5099600.0,19.3073,19.5117,19.2771,19.5117,5099600.0
2010-07-22 09:40:00,25.77,25.85,25.65,25.7,2592800.0,19.5041,19.5647,19.4133,19.4511,2592800.0
2010-07-22 09:50:00,25.7,25.73,25.66,25.69,1620500.0,19.4511,19.4738,19.4209,19.4436,1620500.0
2010-07-22 10:00:00,25.69,25.85,25.68,25.74,2817700.0,19.4436,19.5647,19.436,19.4814,2817700.0
2010-07-22 10:10:00,25.74,25.79,25.72,25.75,1497300.0,19.4814,19.5192,19.4663,19.489,1497300.0
2010-07-22 10:20:00,25.74,25.77,25.68,25.72,1378100.0,19.4814,19.5041,19.436,19.4663,1378100.0
2010-07-22 10:30:00,25.71,25.76,25.68,25.76,1901300.0,19.4587,19.4965,19.436,19.4965,1901300.0
2010-07-22 10:40:00,25.75,25.79,25.73,25.78,1899900.0,19.489,19.5192,19.4738,19.5117,1899900.0
2010-07-22 10:50:00,25.78,25.82,25.75,25.8,1111600.0,19.5117,19.5419,19.489,19.5268,1111600.0
2010-07-22 11:00:00,25.8,25.8,25.74,25.76,1000800.0,19.5268,19.5268,19.4814,19.4965,1000800.0
2010-07-22 11:10:00,25.76,25.82,25.75,25.82,896600.0,19.4965,19.5419,19.489,19.5419,896600.0
2010-07-22 11:20:00,25.82,25.9,25.75,25.87,1879100.0,19.5419,19.6025,19.489,19.5798,1879100.0
2010-07-22 11:30:00,25.86,25.9,25.74,25.75,1866400.0,19.5722,19.6025,19.4814,19.489,1866400.0
2010-07-22 11:40:00,25.75,25.88,25.75,25.87,948800.0,19.489,19.5874,19.489,19.5798,948800.0
2010-07-22 11:50:00,25.88,25.89,25.75,25.81,1342800.0,19.5874,19.5949,19.489,19.5344,1342800.0
2010-07-22 12:00:00,25.81,25.87,25.79,25.83,837800.0,19.5344,19.5798,19.5192,19.5495,837800.0
2010-07-22 12:10:00,25.83,25.84,25.77,25.79,973300.0,19.5495,19.5571,19.5041,19.5192,973300.0
2010-07-22 12:20:00,25.79,25.82,25.75,25.78,896400.0,19.5192,19.5419,19.489,19.5117,896400.0
2010-07-22 12:30:00,25.79,25.83,25.78,25.82,639600.0,19.5192,19.5495,19.5117,19.5419,639600.0
2010-07-22 12:40:00,25.82,25.9,25.8,25.88,1410000.0,19.5419,19.6025,19.5268,19.5874,1410000.0
2010-07-22 12:50:00,25.88,25.9,25.87,25.9,908500.0,19.5874,19.6025,19.5798,19.6025,908500.0
2010-07-22 13:00:00,25.9,25.92,25.85,25.9,1232400.0,19.6025,19.6176,19.5647,19.6025,1232400.0
2010-07-22 13:10:00,25.9,25.97,25.89,25.95,1232800.0,19.6025,19.6555,19.5949,19.6403,1232800.0
2010-07-22 13:20:00,25.95,25.99,25.95,25.97,1424900.0,19.6403,19.6706,19.6403,19.6555,1424900.0
2010-07-22 13:30:00,25.97,25.99,25.95,25.95,797600.0,19.6555,19.6706,19.6403,19.6403,797600.0
2010-07-22 13:40:00,25.95,25.96,25.85,25.87,857500.0,19.6403,19.6479,19.5647,19.5798,857500.0
2010-07-22 13:50:00,25.88,25.9,25.83,25.83,1220100.0,19.5874,19.6025,19.5495,19.5495,1220100.0
2010-07-22 14:00:00,25.83,25.93,25.83,25.92,1294900.0,19.5495,19.6252,19.5495,19.6176,1294900.0
2010-07-22 14:10:00,25.92,25.93,25.81,25.88,1319600.0,19.6176,19.6252,19.5344,19.5874,1319600.0
2010-07-22 14:20:00,25.88,25.95,25.86,25.95,907100.0,19.5874,19.6403,19.5722,19.6403,907100.0
2010-07-22 14:30:00,25.95,25.95,25.89,25.94,1120700.0,19.6403,19.6403,19.5949,19.6328,1120700.0
2010-07-22 14:40:00,25.93,25.94,25.86,25.9,1414100.0,19.6252,19.6328,19.5722,19.6025,1414100.0
2010-07-22 14:50:00,25.9,25.95,25.88,25.92,683800.0,19.6025,19.6403,19.5874,19.6176,683800.0
2010-07-22 15:00:00,25.92,25.94,25.87,25.91,1473500.0,19.6176,19.6328,19.5798,19.6101,1473500.0
2010-07-22 15:10:00,25.91,25.99,25.84,25.98,1696100.0,19.6101,19.6706,19.5571,19.663,1696100.0
2010-07-22 15:20:00,25.97,25.99,25.88,25.88,1273700.0,19.6555,19.6706,19.5874,19.5874,1273700.0
2010-07-22 15:30:00,25.92,25.95,25.76,25.8,2232100.0,19.6176,19.6403,19.4965,19.5268,2232100.0
2010-07-22 15:40:00,25.8,25.88,25.7,25.87,3256500.0,19.5268,19.5874,19.4511,19.5798,3256500.0
2010-07-22 15:50:00,25.86,25.9,25.79,25.84,6652100.0,19.5722,19.6025,19.5192,19.5571,6652100.0
2010-07-23 09:30:00,25.83,26.02,25.79,25.84,7635000.0,19.5495,19.6933,19.5192,19.5571,7635000.0
2010-07-23 09:40:00,25.83,25.84,25.51,25.55,8496600.0,19.5495,19.5571,19.3073,19.3376,8496600.0
2010-07-23 09:50:00,25.55,25.58,25.39,25.39,5041300.0,19.3376,19.3603,19.2165,19.2165,5041300.0
2010-07-23 10:00:00,25.39,25.59,25.37,25.56,3743200.0,19.2165,19.3679,19.2014,19.3452,3743200.0
2010-07-23 10:10:00,25.56,25.67,25.56,25.59,2670100.0,19.3452,19.4284,19.3452,19.3679,2670100.0
2010-07-23 10:20:00,25.59,25.71,25.53,25.68,1911200.0,19.3679,19.4587,19.3225,19.436,1911200.0
2010-07-23 10:30:00,25.68,25.74,25.66,25.68,2303100.0,19.436,19.4814,19.4209,19.436,2303100.0
2010-07-23 10:40:00,25.69,25.7,25.62,25.7,2021500.0,19.4436,19.4511,19.3906,19.4511,2021500.0
2010-07-23 10:50:00,25.7,25.71,25.62,25.62,1681600.0,19.4511,19.4587,19.3906,19.3906,1681600.0
2010-07-23 11:00:00,25.62,25.65,25.56,25.6,1851700.0,19.3906,19.4133,19.3452,19.3754,1851700.0
2010-07-23 11:10:00,25.6,25.6,25.4,25.41,2621000.0,19.3754,19.3754,19.2241,19.2316,2621000.0
2010-07-23 11:20:00,25.41,25.45,25.38,25.41,3345700.0,19.2316,19.2619,19.2089,19.2316,3345700.0
2010-07-23 11:30:00,25.41,25.51,25.39,25.5,1571400.0,19.2316,19.3073,19.2165,19.2998,1571400.0
2010-07-23 11:40:00,25.5,25.55,25.47,25.53,2107500.0,19.2998,19.3376,19.2771,19.3225,2107500.0
2010-07-23 11:50:00,25.53,25.58,25.47,25.5,1432400.0,19.3225,19.3603,19.2771,19.2998,1432400.0
2010-07-23 12:00:00,25.5,25.58,25.37,25.4,2342200.0,19.2998,19.3603,19.2014,19.2241,2342200.0
2010-07-23 12:10:00,25.4,25.41,25.33,25.35,3827400.0,19.2241,19.2316,19.1711,19.1862,3827400.0
2010-07-23 12:20:00,25.35,25.38,25.3,25.31,1782500.0,19.1862,19.2089,19.1484,19.156,1782500.0
2010-07-23 12:30:00,25.3,25.33,25.29,25.31,1752000.0,19.1484,19.1711,19.1408,19.156,1752000.0
2010-07-23 12:40:00,25.32,25.34,25.25,25.34,1451800.0,19.1635,19.1787,19.1105,19.1787,1451800.0
2010-07-23 12:50:00,25.34,25.42,25.31,25.4,1462500.0,19.1787,19.2392,19.156,19.2241,1462500.0
2010-07-23 13:00:00,25.41,25.42,25.36,25.38,732100.0,19.2316,19.2392,19.1938,19.2089,732100.0
2010-07-23 13:10:00,25.37,25.5,25.36,25.47,1326200.0,19.2014,19.2998,19.1938,19.2771,1326200.0
2010-07-23 13:20:00,25.47,25.55,25.44,25.54,2210500.0,19.2771,19.3376,19.2543,19.33,2210500.0
2010-07-23 13:30:00,25.54,25.62,25.52,25.57,2959400.0,19.33,19.3906,19.3149,19.3527,2959400.0
2010-07-23 13:40:00,25.57,25.57,25.51,25.55,927200.0,19.3527,19.3527,19.3073,19.3376,927200.0
2010-07-23 13:50:00,25.55,25.57,25.48,25.5,1169300.0,19.3376,19.3527,19.2846,19.2998,1169300.0
2010-07-23 14:00:00,25.5,25.6,25.49,25.54,1781400.0,19.2998,19.3754,19.2922,19.33,1781400.0
2010-07-23 14:10:00,25.54,25.56,25.5,25.54,811100.0,19.33,19.3452,19.2998,19.33,811100.0
2010-07-23 14:20:00,25.54,25.57,25.49,25.57,1550800.0,19.33,19.3527,19.2922,19.3527,1550800.0
2010-07-23 14:30:00,25.57,25.62,25.55,25.59,2101700.0,19.3527,19.3906,19.3376,19.3679,2101700.0
2010-07-23 14:40:00,25.6,25.62,25.57,25.62,818800.0,19.3754,19.3906,19.3527,19.3906,818800.0
2010-07-23 14:50:00,25.62,25.64,25.5,25.57,1477100.0,19.3906,19.4057,19.2998,19.3527,1477100.0
2010-07-23 15:00:00,25.57,25.58,25.5,25.56,1184000.0,19.3527,19.3603,19.2998,19.3452,1184000.0
2010-07-23 15:10:00,25.56,25.6,25.53,25.59,1938000.0,19.3452,19.3754,19.3225,19.3679,1938000.0
2010-07-23 15:20:00,25.6,25.65,25.59,25.63,2650700.0,19.3754,19.4133,19.3679,19.3981,2650700.0
2010-07-23 15:30:00,25.63,25.67,25.62,25.66,4511800.0,19.3981,19.4284,19.3906,19.4209,4511800.0
2010-07-23 15:40:00,25.67,25.74,25.63,25.72,4950200.0,19.4284,19.4814,19.3981,19.4663,4950200.0
2010-07-23 15:50:00,25.72,25.8,25.45,25.8,6768700.0,19.4663,19.5268,19.2619,19.5268,6768700.0
2010-07-26 09:30:00,25.88,25.98,25.8,25.83,2382700.0,19.5874,19.663,19.5268,19.5495,2382700.0
2010-07-26 09:40:00,25.83,25.92,25.82,25.87,2601100.0,19.5495,19.6176,19.5419,19.5798,2601100.0
2010-07-26 09:50:00,25.88,25.96,25.86,25.91,2369000.0,19.5874,19.6479,19.5722,19.6101,2369000.0
2010-07-26 10:00:00,25.91,26.06,25.9,25.99,4083800.0,19.6101,19.7236,19.6025,19.6706,4083800.0
2010-07-26 10:10:00,25.99,26.02,25.92,25.95,1898800.0,19.6706,19.6933,19.6176,19.6403,1898800.0
2010-07-26 10:20:00,25.95,25.98,25.92,25.93,1384700.0,19.6403,19.663,19.6176,19.6252,1384700.0
2010-07-26 10:30:00,25.94,25.98,25.89,25.97,1399000.0,19.6328,19.663,19.5949,19.6555,1399000.0
2010-07-26 10:40:00,25.97,26.03,25.94,26.03,1078600.0,19.6555,19.7009,19.6328,19.7009,1078600.0
2010-07-26 10:50:00,26.03,26.05,26.0,26.03,1242000.0,19.7009,19.716,19.6782,19.7009,1242000.0
2010-07-26 11:00:00,26.05,26.11,26.04,26.08,1550100.0,19.716,19.7614,19.7085,19.7387,1550100.0
2010-07-26 11:10:00,26.09,26.18,26.07,26.15,2112100.0,19.7463,19.8144,19.7312,19.7917,2112100.0
2010-07-26 11:20:00,26.15,26.19,26.13,26.13,1408200.0,19.7917,19.822,19.7766,19.7766,1408200.0
2010-07-26 11:30:00,26.13,26.18,26.12,26.15,1460100.0,19.7766,19.8144,19.769,19.7917,1460100.0
2010-07-26 11:40:00,26.15,26.15,26.09,26.13,1112300.0,19.7917,19.7917,19.7463,19.7766,1112300.0
2010-07-26 11:50:00,26.14,26.14,26.09,26.13,759700.0,19.7841,19.7841,19.7463,19.7766,759700.0
2010-07-26 12:00:00,26.13,26.14,26.08,26.1,1613800.0,19.7766,19.7841,19.7387,19.7539,1613800.0
2010-07-26 12:10:00,26.1,26.13,26.06,26.1,1167500.0,19.7539,19.7766,19.7236,19.7539,1167500.0
2010-07-26 12:20:00,26.11,26.17,26.09,26.15,797200.0,19.7614,19.8068,19.7463,19.7917,797200.0
2010-07-26 12:30:00,26.15,26.16,26.1,26.12,1083000.0,19.7917,19.7993,19.7539,19.769,1083000.0
2010-07-26 12:40:00,26.12,26.13,26.04,26.05,1476200.0,19.769,19.7766,19.7085,19.716,1476200.0
2010-07-26 12:50:00,26.05,26.08,25.96,26.02,2105200.0,19.716,19.7387,19.6479,19.6933,2105200.0
2010-07-26 13:00:00,26.02,26.03,25.96,25.98,1332400.0,19.6933,19.7009,19.6479,19.663,1332400.0
2010-07-26 13:10:00,25.99,26.05,25.99,26.05,953400.0,19.6706,19.716,19.6706,19.716,953400.0
2010-07-26 13:20:00,26.05,26.09,26.04,26.08,479500.0,19.716,19.7463,19.7085,19.7387,479500.0
2010-07-26 13:30:00,26.08,26.17,26.08,26.11,1167800.0,19.7387,19.8068,19.7387,19.7614,1167800.0
2010-07-26 13:40:00,26.11,26.2,26.11,26.17,878300.0,19.7614,19.8296,19.7614,19.8068,878300.0
2010-07-26 13:50:00,26.18,26.2,26.15,26.15,744900.0,19.8144,19.8296,19.7917,19.7917,744900.0
2010-07-26 14:00:00,26.15,26.18,26.13,26.14,460100.0,19.7917,19.8144,19.7766,19.7841,460100.0
2010-07-26 14:10:00,26.13,26.17,26.12,26.16,1033400.0,19.7766,19.8068,19.769,19.7993,1033400.0
2010-07-26 14:20:00,26.17,26.17,26.1,26.1,858800.0,19.8068,19.8068,19.7539,19.7539,858800.0
2010-07-26 14:30:00,26.1,26.1,25.98,26.0,1271000.0,19.7539,19.7539,19.663,19.6782,1271000.0
2010-07-26 14:40:00,25.99,26.06,25.99,26.0,850700.0,19.6706,19.7236,19.6706,19.6782,850700.0
2010-07-26 14:50:00,26.01,26.03,25.98,26.01,704400.0,19.6858,19.7009,19.663,19.6858,704400.0
2010-07-26 15:00:00,26.01,26.11,26.01,26.08,1135100.0,19.6858,19.7614,19.6858,19.7387,1135100.0
2010-07-26 15:10:00,26.08,26.1,26.0,26.03,1170200.0,19.7387,19.7539,19.6782,19.7009,1170200.0
2010-07-26 15:20:00,26.04,26.13,26.0,26.1,1195500.0,19.7085,19.7766,19.6782,19.7539,1195500.0
2010-07-26 15:30:00,26.1,26.11,26.04,26.09,1133900.0,19.7539,19.7614,19.7085,19.7463,1133900.0
2010-07-26 15:40:00,26.09,26.12,26.06,26.11,2208100.0,19.7463,19.769,19.7236,19.7614,2208100.0
2010-07-26 15:50:00,26.1,26.13,26.06,26.11,4458900.0,19.7539,19.7766,19.7236,19.7614,4458900.0
2010-07-27 09:30:00,26.14,26.24,26.06,26.22,3427400.0,19.7841,19.8598,19.7236,19.8447,3427400.0
2010-07-27 09:40:00,26.22,26.23,26.16,26.17,1540200.0,19.8447,19.8523,19.7993,19.8068,1540200.0
2010-07-27 09:50:00,26.17,26.21,26.08,26.09,2145000.0,19.8068,19.8371,19.7387,19.7463,2145000.0
2010-07-27 10:00:00,26.08,26.16,26.03,26.06,3884800.0,19.7387,19.7993,19.7009,19.7236,3884800.0
2010-07-27 10:10:00,26.07,26.1,25.99,26.0,2385600.0,19.7312,19.7539,19.6706,19.6782,2385600.0
2010-07-27 10:20:00,26.01,26.13,25.99,26.09,2591600.0,19.6858,19.7766,19.6706,19.7463,2591600.0
2010-07-27 10:30:00,26.09,26.1,26.05,26.07,1112400.0,19.7463,19.7539,19.716,19.7312,1112400.0
2010-07-27 10:40:00,26.08,26.11,26.06,26.1,1737200.0,19.7387,19.7614,19.7236,19.7539,1737200.0
2010-07-27 10:50:00,26.1,26.1,26.01,26.05,1242900.0,19.7539,19.7539,19.6858,19.716,1242900.0
2010-07-27 11:00:00,26.05,26.07,26.0,26.05,1715600.0,19.716,19.7312,19.6782,19.716,1715600.0
2010-07-27 11:10:00,26.04,26.05,25.97,25.97,1536700.0,19.7085,19.716,19.6555,19.6555,1536700.0
2010-07-27 11:20:00,25.97,26.03,25.96,26.0,1287100.0,19.6555,19.7009,19.6479,19.6782,1287100.0
2010-07-27 11:30:00,26.0,26.09,25.99,26.08,1475600.0,19.6782,19.7463,19.6706,19.7387,1475600.0
2010-07-27 11:40:00,26.08,26.09,26.04,26.04,713000.0,19.7387,19.7463,19.7085,19.7085,713000.0
2010-07-27 11:50:00,26.05,26.09,26.03,26.08,709800.0,19.716,19.7463,19.7009,19.7387,709800.0
2010-07-27 12:00:00,26.09,26.1,26.08,26.09,523400.0,19.7463,19.7539,19.7387,19.7463,523400.0
2010-07-27 12:10:00,26.09,26.11,26.09,26.09,672600.0,19.7463,19.7614,19.7463,19.7463,672600.0
2010-07-27 12:20:00,26.09,26.1,26.08,26.1,406800.0,19.7463,19.7539,19.7387,19.7539,406800.0
2010-07-27 12:30:00,26.09,26.11,26.09,26.1,411000.0,19.7463,19.7614,19.7463,19.7539,411000.0
2010-07-27 12:40:00,26.1,26.12,26.04,26.06,724700.0,19.7539,19.769,19.7085,19.7236,724700.0
2010-07-27 12:50:00,26.05,26.08,26.03,26.08,836200.0,19.716,19.7387,19.7009,19.7387,836200.0
2010-07-27 13:00:00,26.08,26.08,26.03,26.06,413400.0,19.7387,19.7387,19.7009,19.7236,413400.0
2010-07-27 13:10:00,26.07,26.08,26.04,26.07,686200.0,19.7312,19.7387,19.7085,19.7312,686200.0
2010-07-27 13:20:00,26.07,26.08,26.0,26.01,1046200.0,19.7312,19.7387,19.6782,19.6858,1046200.0
2010-07-27 13:30:00,26.01,26.02,26.0,26.01,491000.0,19.6858,19.6933,19.6782,19.6858,491000.0
2010-07-27 13:40:00,26.01,26.08,26.0,26.07,1029400.0,19.6858,19.7387,19.6782,19.7312,1029400.0
2010-07-27 13:50:00,26.06,26.09,26.05,26.06,537400.0,19.7236,19.7463,19.716,19.7236,537400.0
2010-07-27 14:00:00,26.06,26.09,26.04,26.08,643700.0,19.7236,19.7463,19.7085,19.7387,643700.0
2010-07-27 14:10:00,26.08,26.11,26.03,26.11,1347000.0,19.7387,19.7614,19.7009,19.7614,1347000.0
2010-07-27 14:20:00,26.1,26.11,26.06,26.09,582500.0,19.7539,19.7614,19.7236,19.7463,582500.0
2010-07-27 14:30:00,26.08,26.09,26.04,26.05,678800.0,19.7387,19.7463,19.7085,19.716,678800.0
2010-07-27 14:40:00,26.06,26.07,26.04,26.07,921300.0,19.7236,19.7312,19.7085,19.7312,921300.0
2010-07-27 14:50:00,26.06,26.07,26.01,26.06,921000.0,19.7236,19.7312,19.6858,19.7236,921000.0
2010-07-27 15:00:00,26.06,26.07,26.03,26.06,1020700.0,19.7236,19.7312,19.7009,19.7236,1020700.0
2010-07-27 15:10:00,26.07,26.1,25.97,26.08,2919100.0,19.7312,19.7539,19.6555,19.7387,2919100.0
2010-07-27 15:20:00,26.08,26.15,26.08,26.15,1586300.0,19.7387,19.7917,19.7387,19.7917,1586300.0
2010-07-27 15:30:00,26.14,26.15,26.1,26.1,1021400.0,19.7841,19.7917,19.7539,19.7539,1021400.0
2010-07-27 15:40:00,26.1,26.14,26.08,26.1,1302600.0,19.7539,19.7841,19.7387,19.7539,1302600.0
2010-07-27 15:50:00,26.1,26.18,26.09,26.16,2589500.0,19.7539,19.8144,19.7463,19.7993,2589500.0
2010-07-28 09:30:00,26.09,26.14,26.05,26.1,1381400.0,19.7463,19.7841,19.716,19.7539,1381400.0
2010-07-28 09:40:00,26.1,26.1,26.02,26.08,1005500.0,19.7539,19.7539,19.6933,19.7387,1005500.0
2010-07-28 09:50:00,26.08,26.1,26.03,26.04,1724200.0,19.7387,19.7539,19.7009,19.7085,1724200.0
2010-07-28 10:00:00,26.04,26.06,25.95,25.96,2046400.0,19.7085,19.7236,19.6403,19.6479,2046400.0
2010-07-28 10:10:00,25.95,25.96,25.87,25.88,1801400.0,19.6403,19.6479,19.5798,19.5874,1801400.0
2010-07-28 10:20:00,25.87,25.91,25.83,25.89,2204600.0,19.5798,19.6101,19.5495,19.5949,2204600.0
2010-07-28 10:30:00,25.89,25.91,25.83,25.85,2278900.0,19.5949,19.6101,19.5495,19.5647,2278900.0
2010-07-28 10:40:00,25.85,25.88,25.83,25.85,1267600.0,19.5647,19.5874,19.5495,19.5647,1267600.0
2010-07-28 10:50:00,25.85,25.9,25.84,25.88,1112200.0,19.5647,19.6025,19.5571,19.5874,1112200.0
2010-07-28 11:00:00,25.88,25.88,25.84,25.86,1314300.0,19.5874,19.5874,19.5571,19.5722,1314300.0
2010-07-28 11:10:00,25.86,25.88,25.85,25.86,1006500.0,19.5722,19.5874,19.5647,19.5722,1006500.0
2010-07-28 11:20:00,25.86,26.0,25.86,25.94,1476700.0,19.5722,19.6782,19.5722,19.6328,1476700.0
2010-07-28 11:30:00,25.95,25.97,25.91,25.96,1889300.0,19.6403,19.6555,19.6101,19.6479,1889300.0
2010-07-28 11:40:00,25.95,26.06,25.95,26.05,2284400.0,19.6403,19.7236,19.6403,19.716,2284400.0
2010-07-28 11:50:00,26.05,26.06,26.02,26.05,1458100.0,19.716,19.7236,19.6933,19.716,1458100.0
2010-07-28 12:00:00,26.05,26.06,26.01,26.01,1002400.0,19.716,19.7236,19.6858,19.6858,1002400.0
2010-07-28 12:10:00,26.01,26.04,26.0,26.03,678500.0,19.6858,19.7085,19.6782,19.7009,678500.0
2010-07-28 12:20:00,26.02,26.05,26.0,26.05,637300.0,19.6933,19.716,19.6782,19.716,637300.0
2010-07-28 12:30:00,26.05,26.07,26.02,26.06,1007700.0,19.716,19.7312,19.6933,19.7236,1007700.0
2010-07-28 12:40:00,26.06,26.08,26.05,26.05,825900.0,19.7236,19.7387,19.716,19.716,825900.0
2010-07-28 12:50:00,26.05,26.15,26.01,26.15,1144300.0,19.716,19.7917,19.6858,19.7917,1144300.0
2010-07-28 13:00:00,26.15,26.19,26.14,26.18,1624500.0,19.7917,19.822,19.7841,19.8144,1624500.0
2010-07-28 13:10:00,26.18,26.18,26.09,26.1,483100.0,19.8144,19.8144,19.7463,19.7539,483100.0
2010-07-28 13:20:00,26.09,26.11,26.01,26.03,1638500.0,19.7463,19.7614,19.6858,19.7009,1638500.0
2010-07-28 13:30:00,26.02,26.04,26.0,26.0,865700.0,19.6933,19.7085,19.6782,19.6782,865700.0
2010-07-28 13:40:00,26.01,26.02,25.95,25.98,753900.0,19.6858,19.6933,19.6403,19.663,753900.0
2010-07-28 13:50:00,25.99,26.03,25.96,26.02,1007600.0,19.6706,19.7009,19.6479,19.6933,1007600.0
2010-07-28 14:00:00,26.01,26.08,25.97,26.06,720300.0,19.6858,19.7387,19.6555,19.7236,720300.0
2010-07-28 14:10:00,26.06,26.07,25.97,25.98,767900.0,19.7236,19.7312,19.6555,19.663,767900.0
2010-07-28 14:20:00,25.99,26.02,25.97,26.0,934000.0,19.6706,19.6933,19.6555,19.6782,934000.0
2010-07-28 14:30:00,25.99,26.03,25.98,26.03,844100.0,19.6706,19.7009,19.663,19.7009,844100.0
2010-07-28 14:40:00,26.03,26.03,25.98,25.99,643300.0,19.7009,19.7009,19.663,19.6706,643300.0
2010-07-28 14:50:00,26.0,26.01,25.95,25.98,1709600.0,19.6782,19.6858,19.6403,19.663,1709600.0
2010-07-28 15:00:00,25.98,25.98,25.89,25.92,2419300.0,19.663,19.663,19.5949,19.6176,2419300.0
2010-07-28 15:10:00,25.92,25.94,25.89,25.9,1920400.0,19.6176,19.6328,19.5949,19.6025,1920400.0
2010-07-28 15:20:00,25.9,25.95,25.87,25.95,2172200.0,19.6025,19.6403,19.5798,19.6403,2172200.0
2010-07-28 15:30:00,25.95,26.02,25.94,25.95,1486800.0,19.6403,19.6933,19.6328,19.6403,1486800.0
2010-07-28 15:40:00,25.95,26.0,25.94,25.95,2567700.0,19.6403,19.6782,19.6328,19.6403,2567700.0
2010-07-28 15:50:00,25.95,25.97,25.9,25.95,3680800.0,19.6403,19.6555,19.6025,19.6403,3680800.0
2010-07-29 09:30:00,26.13,26.19,26.03,26.15,1681100.0,19.7766,19.822,19.7009,19.7917,1681100.0
2010-07-29 09:40:00,26.15,26.15,26.04,26.04,1197400.0,19.7917,19.7917,19.7085,19.7085,1197400.0
2010-07-29 09:50:00,26.04,26.07,25.98,26.0,1860400.0,19.7085,19.7312,19.663,19.6782,1860400.0
2010-07-29 10:00:00,26.0,26.06,25.96,26.02,1560900.0,19.6782,19.7236,19.6479,19.6933,1560900.0
2010-07-29 10:10:00,26.02,26.11,26.01,26.08,1043900.0,19.6933,19.7614,19.6858,19.7387,1043900.0
2010-07-29 10:20:00,26.09,26.09,25.97,26.0,1294500.0,19.7463,19.7463,19.6555,19.6782,1294500.0
2010-07-29 10:30:00,26.0,26.07,25.96,26.02,1056900.0,19.6782,19.7312,19.6479,19.6933,1056900.0
2010-07-29 10:40:00,26.02,26.04,25.99,26.03,837100.0,19.6933,19.7085,19.6706,19.7009,837100.0
2010-07-29 10:50:00,26.04,26.13,26.0,26.01,1050600.0,19.7085,19.7766,19.6782,19.6858,1050600.0
2010-07-29 11:00:00,26.0,26.01,25.93,25.93,1728800.0,19.6782,19.6858,19.6252,19.6252,1728800.0
2010-07-29 11:10:00,25.94,25.95,25.8,25.82,1807300.0,19.6328,19.6403,19.5268,19.5419,1807300.0
2010-07-29 11:20:00,25.81,25.86,25.76,25.78,1319600.0,19.5344,19.5722,19.4965,19.5117,1319600.0
2010-07-29 11:30:00,25.77,25.77,25.64,25.76,1999900.0,19.5041,19.5041,19.4057,19.4965,1999900.0
2010-07-29 11:40:00,25.77,25.79,25.74,25.76,1012600.0,19.5041,19.5192,19.4814,19.4965,1012600.0
2010-07-29 11:50:00,25.75,25.8,25.73,25.76,3102800.0,19.489,19.5268,19.4738,19.4965,3102800.0
2010-07-29 12:00:00,25.76,25.76,25.6,25.67,2179400.0,19.4965,19.4965,19.3754,19.4284,2179400.0
2010-07-29 12:10:00,25.66,25.69,25.64,25.68,774100.0,19.4209,19.4436,19.4057,19.436,774100.0
2010-07-29 12:20:00,25.68,25.7,25.64,25.69,757000.0,19.436,19.4511,19.4057,19.4436,757000.0
2010-07-29 12:30:00,25.68,25.74,25.67,25.73,1366300.0,19.436,19.4814,19.4284,19.4738,1366300.0
2010-07-29 12:40:00,25.73,25.75,25.7,25.7,744700.0,19.4738,19.489,19.4511,19.4511,744700.0
2010-07-29 12:50:00,25.7,25.78,25.7,25.77,1247900.0,19.4511,19.5117,19.4511,19.5041,1247900.0
2010-07-29 13:00:00,25.76,25.9,25.75,25.9,1313200.0,19.4965,19.6025,19.489,19.6025,1313200.0
2010-07-29 13:10:00,25.9,26.01,25.88,26.0,2135500.0,19.6025,19.6858,19.5874,19.6782,2135500.0
2010-07-29 13:20:00,26.0,26.07,25.99,26.07,1577100.0,19.6782,19.7312,19.6706,19.7312,1577100.0
2010-07-29 13:30:00,26.06,26.15,26.06,26.13,1818400.0,19.7236,19.7917,19.7236,19.7766,1818400.0
2010-07-29 13:40:00,26.14,26.24,26.13,26.22,2247400.0,19.7841,19.8598,19.7766,19.8447,2247400.0
2010-07-29 13:50:00,26.22,26.26,26.18,26.2,1284000.0,19.8447,19.875,19.8144,19.8296,1284000.0
2010-07-29 14:00:00,26.2,26.26,26.15,26.15,1964900.0,19.8296,19.875,19.7917,19.7917,1964900.0
2010-07-29 14:10:00,26.16,26.25,26.14,26.22,1097800.0,19.7993,19.8674,19.7841,19.8447,1097800.0
2010-07-29 14:20:00,26.22,26.3,26.21,26.28,1297800.0,19.8447,19.9052,19.8371,19.8901,1297800.0
2010-07-29 14:30:00,26.29,26.33,26.25,26.29,1459800.0,19.8977,19.9279,19.8674,19.8977,1459800.0
2010-07-29 14:40:00,26.3,26.39,26.29,26.37,2399300.0,19.9052,19.9734,19.8977,19.9582,2399300.0
2010-07-29 14:50:00,26.38,26.41,26.32,26.36,2319400.0,19.9658,19.9885,19.9204,19.9506,2319400.0
2010-07-29 15:00:00,26.36,26.36,26.3,26.3,1404500.0,19.9506,19.9506,19.9052,19.9052,1404500.0
2010-07-29 15:10:00,26.31,26.38,26.3,26.31,1854100.0,19.9128,19.9658,19.9052,19.9128,1854100.0
2010-07-29 15:20:00,26.32,26.32,26.25,26.25,1139600.0,19.9204,19.9204,19.8674,19.8674,1139600.0
2010-07-29 15:30:00,26.25,26.27,26.18,26.19,1288700.0,19.8674,19.8825,19.8144,19.822,1288700.0
2010-07-29 15:40:00,26.19,26.2,26.1,26.1,2711600.0,19.822,19.8296,19.7539,19.7539,2711600.0
2010-07-29 15:50:00,26.1,26.11,26.03,26.04,4335700.0,19.7539,19.7614,19.7009,19.7085,4335700.0
2010-07-30 09:30:00,25.75,25.84,25.43,25.45,4069700.0,19.489,19.5571,19.2468,19.2619,4069700.0
2010-07-30 09:40:00,25.45,25.59,25.44,25.49,5255400.0,19.2619,19.3679,19.2543,19.2922,5255400.0
2010-07-30 09:50:00,25.5,25.51,25.35,25.46,5661700.0,19.2998,19.3073,19.1862,19.2695,5661700.0
2010-07-30 10:00:00,25.46,25.61,25.44,25.58,3476700.0,19.2695,19.383,19.2543,19.3603,3476700.0
2010-07-30 10:10:00,25.58,25.58,25.43,25.44,2419400.0,19.3603,19.3603,19.2468,19.2543,2419400.0
2010-07-30 10:20:00,25.44,25.5,25.43,25.45,1141200.0,19.2543,19.2998,19.2468,19.2619,1141200.0
2010-07-30 10:30:00,25.46,25.56,25.44,25.55,2128800.0,19.2695,19.3452,19.2543,19.3376,2128800.0
2010-07-30 10:40:00,25.55,25.62,25.54,25.62,1445000.0,19.3376,19.3906,19.33,19.3906,1445000.0
2010-07-30 10:50:00,25.61,25.62,25.45,25.51,1558800.0,19.383,19.3906,19.2619,19.3073,1558800.0
2010-07-30 11:00:00,25.5,25.59,25.5,25.57,1423600.0,19.2998,19.3679,19.2998,19.3527,1423600.0
2010-07-30 11:10:00,25.58,25.62,25.54,25.6,2259100.0,19.3603,19.3906,19.33,19.3754,2259100.0
2010-07-30 11:20:00,25.6,25.72,25.59,25.65,2455200.0,19.3754,19.4663,19.3679,19.4133,2455200.0
2010-07-30 11:30:00,25.65,25.68,25.6,25.61,966900.0,19.4133,19.436,19.3754,19.383,966900.0
2010-07-30 11:40:00,25.62,25.67,25.6,25.63,715800.0,19.3906,19.4284,19.3754,19.3981,715800.0
2010-07-30 11:50:00,25.63,25.72,25.63,25.69,1436000.0,19.3981,19.4663,19.3981,19.4436,1436000.0
2010-07-30 12:00:00,25.69,25.7,25.62,25.68,830300.0,19.4436,19.4511,19.3906,19.436,830300.0
2010-07-30 12:10:00,25.68,25.74,25.61,25.66,708800.0,19.436,19.4814,19.383,19.4209,708800.0
2010-07-30 12:20:00,25.66,25.72,25.65,25.68,661600.0,19.4209,19.4663,19.4133,19.436,661600.0
2010-07-30 12:30:00,25.68,25.68,25.55,25.56,1922900.0,19.436,19.436,19.3376,19.3452,1922900.0
2010-07-30 12:40:00,25.56,25.59,25.54,25.57,1513700.0,19.3452,19.3679,19.33,19.3527,1513700.0
2010-07-30 12:50:00,25.57,25.58,25.55,25.55,564500.0,19.3527,19.3603,19.3376,19.3376,564500.0
2010-07-30 13:00:00,25.55,25.57,25.52,25.53,1355900.0,19.3376,19.3527,19.3149,19.3225,1355900.0
2010-07-30 13:10:00,25.53,25.53,25.49,25.51,1240500.0,19.3225,19.3225,19.2922,19.3073,1240500.0
2010-07-30 13:20:00,25.52,25.57,25.5,25.54,1836900.0,19.3149,19.3527,19.2998,19.33,1836900.0
2010-07-30 13:30:00,25.53,25.56,25.51,25.56,1308200.0,19.3225,19.3452,19.3073,19.3452,1308200.0
2010-07-30 13:40:00,25.55,25.58,25.55,25.56,527500.0,19.3376,19.3603,19.3376,19.3452,527500.0
2010-07-30 13:50:00,25.57,25.59,25.54,25.55,1018200.0,19.3527,19.3679,19.33,19.3376,1018200.0
2010-07-30 14:00:00,25.55,25.59,25.53,25.59,1175500.0,19.3376,19.3679,19.3225,19.3679,1175500.0
2010-07-30 14:10:00,25.59,25.68,25.59,25.66,1344400.0,19.3679,19.436,19.3679,19.4209,1344400.0
2010-07-30 14:20:00,25.66,25.7,25.57,25.67,685600.0,19.4209,19.4511,19.3527,19.4284,685600.0
2010-07-30 14:30:00,25.67,25.69,25.64,25.66,988800.0,19.4284,19.4436,19.4057,19.4209,988800.0
2010-07-30 14:40:00,25.66,25.72,25.66,25.7,998300.0,19.4209,19.4663,19.4209,19.4511,998300.0
2010-07-30 14:50:00,25.7,25.7,25.64,25.67,882800.0,19.4511,19.4511,19.4057,19.4284,882800.0
2010-07-30 15:00:00,25.67,25.74,25.65,25.72,1993200.0,19.4284,19.4814,19.4133,19.4663,1993200.0
2010-07-30 15:10:00,25.72,25.81,25.71,25.77,1750900.0,19.4663,19.5344,19.4587,19.5041,1750900.0
2010-07-30 15:20:00,25.77,25.84,25.77,25.78,1609700.0,19.5041,19.5571,19.5041,19.5117,1609700.0
2010-07-30 15:30:00,25.79,25.81,25.71,25.72,1997900.0,19.5192,19.5344,19.4587,19.4663,1997900.0
2010-07-30 15:40:00,25.72,25.82,25.71,25.8,3551900.0,19.4663,19.5419,19.4587,19.5268,3551900.0
2010-07-30 15:50:00,25.81,25.84,25.7,25.8,7306800.0,19.5344,19.5571,19.4511,19.5268,7306800.0
2010-08-02 09:30:00,25.98,26.01,25.81,25.94,4268100.0,19.663,19.6858,19.5344,19.6328,4268100.0
2010-08-02 09:40:00,25.93,25.95,25.75,25.94,2696600.0,19.6252,19.6403,19.489,19.6328,2696600.0
2010-08-02 09:50:00,25.95,25.98,25.9,25.97,1758300.0,19.6403,19.663,19.6025,19.6555,1758300.0
2010-08-02 10:00:00,25.97,26.18,25.96,26.13,2357600.0,19.6555,19.8144,19.6479,19.7766,2357600.0
2010-08-02 10:10:00,26.14,26.23,26.12,26.21,1292000.0,19.7841,19.8523,19.769,19.8371,1292000.0
2010-08-02 10:20:00,26.22,26.27,26.2,26.23,1108400.0,19.8447,19.8825,19.8296,19.8523,1108400.0
2010-08-02 10:30:00,26.24,26.25,26.19,26.2,1064800.0,19.8598,19.8674,19.822,19.8296,1064800.0
2010-08-02 10:40:00,26.2,26.24,26.16,26.23,1293900.0,19.8296,19.8598,19.7993,19.8523,1293900.0
2010-08-02 10:50:00,26.24,26.28,26.22,26.24,931200.0,19.8598,19.8901,19.8447,19.8598,931200.0
2010-08-02 11:00:00,26.25,26.28,26.23,26.27,735900.0,19.8674,19.8901,19.8523,19.8825,735900.0
2010-08-02 11:10:00,26.27,26.3,26.24,26.26,984800.0,19.8825,19.9052,19.8598,19.875,984800.0
2010-08-02 11:20:00,26.27,26.28,26.2,26.2,1546600.0,19.8825,19.8901,19.8296,19.8296,1546600.0
2010-08-02 11:30:00,26.21,26.28,26.17,26.17,1649700.0,19.8371,19.8901,19.8068,19.8068,1649700.0
2010-08-02 11:40:00,26.17,26.22,26.16,26.21,1037200.0,19.8068,19.8447,19.7993,19.8371,1037200.0
2010-08-02 11:50:00,26.21,26.22,26.18,26.2,704100.0,19.8371,19.8447,19.8144,19.8296,704100.0
2010-08-02 12:00:00,26.2,26.22,26.18,26.2,525000.0,19.8296,19.8447,19.8144,19.8296,525000.0
2010-08-02 12:10:00,26.19,26.22,26.18,26.21,662900.0,19.822,19.8447,19.8144,19.8371,662900.0
2010-08-02 12:20:00,26.2,26.21,26.18,26.19,463100.0,19.8296,19.8371,19.8144,19.822,463100.0
2010-08-02 12:30:00,26.19,26.21,26.17,26.19,582700.0,19.822,19.8371,19.8068,19.822,582700.0
2010-08-02 12:40:00,26.2,26.21,26.17,26.18,589000.0,19.8296,19.8371,19.8068,19.8144,589000.0
2010-08-02 12:50:00,26.18,26.22,26.17,26.2,622300.0,19.8144,19.8447,19.8068,19.8296,622300.0
2010-08-02 13:00:00,26.21,26.22,26.16,26.17,781500.0,19.8371,19.8447,19.7993,19.8068,781500.0
2010-08-02 13:10:00,26.17,26.2,26.16,26.18,621700.0,19.8068,19.8296,19.7993,19.8144,621700.0
2010-08-02 13:20:00,26.18,26.21,26.17,26.19,459800.0,19.8144,19.8371,19.8068,19.822,459800.0
2010-08-02 13:30:00,26.19,26.21,26.17,26.21,791200.0,19.822,19.8371,19.8068,19.8371,791200.0
2010-08-02 13:40:00,26.21,26.24,26.19,26.19,984700.0,19.8371,19.8598,19.822,19.822,984700.0
2010-08-02 13:50:00,26.19,26.2,26.14,26.19,1045200.0,19.822,19.8296,19.7841,19.822,1045200.0
2010-08-02 14:00:00,26.19,26.2,26.17,26.18,568100.0,19.822,19.8296,19.8068,19.8144,568100.0
2010-08-02 14:10:00,26.18,26.25,26.18,26.24,794800.0,19.8144,19.8674,19.8144,19.8598,794800.0
2010-08-02 14:20:00,26.25,26.26,26.23,26.26,754500.0,19.8674,19.875,19.8523,19.875,754500.0
2010-08-02 14:30:00,26.26,26.34,26.25,26.32,965400.0,19.875,19.9355,19.8674,19.9204,965400.0
2010-08-02 14:40:00,26.32,26.38,26.3,26.3,1110500.0,19.9204,19.9658,19.9052,19.9052,1110500.0
2010-08-02 14:50:00,26.3,26.37,26.29,26.33,741000.0,19.9052,19.9582,19.8977,19.9279,741000.0
2010-08-02 15:00:00,26.34,26.35,26.27,26.32,928700.0,19.9355,19.9431,19.8825,19.9204,928700.0
2010-08-02 15:10:00,26.32,26.33,26.28,26.33,733600.0,19.9204,19.9279,19.8901,19.9279,733600.0
2010-08-02 15:20:00,26.33,26.34,26.31,26.32,838000.0,19.9279,19.9355,19.9128,19.9204,838000.0
2010-08-02 15:30:00,26.32,26.35,26.28,26.28,1230900.0,19.9204,19.9431,19.8901,19.8901,1230900.0
2010-08-02 15:40:00,26.28,26.35,26.27,26.31,2177700.0,19.8901,19.9431,19.8825,19.9128,2177700.0
2010-08-02 15:50:00,26.31,26.33,26.25,26.32,3974100.0,19.9128,19.9279,19.8674,19.9204,3974100.0
2010-08-03 09:30:00,26.2,26.35,26.19,26.28,3130600.0,19.8296,19.9431,19.822,19.8901,3130600.0
2010-08-03 09:40:00,26.27,26.32,26.2,26.25,1997500.0,19.8825,19.9204,19.8296,19.8674,1997500.0
2010-08-03 09:50:00,26.25,26.25,26.19,26.2,1429100.0,19.8674,19.8674,19.822,19.8296,1429100.0
2010-08-03 10:00:00,26.2,26.26,26.13,26.2,2037000.0,19.8296,19.875,19.7766,19.8296,2037000.0
2010-08-03 10:10:00,26.2,26.21,26.15,26.2,605900.0,19.8296,19.8371,19.7917,19.8296,605900.0
2010-08-03 10:20:00,26.2,26.24,26.18,26.2,1230600.0,19.8296,19.8598,19.8144,19.8296,1230600.0
2010-08-03 10:30:00,26.22,26.23,26.2,26.21,464800.0,19.8447,19.8523,19.8296,19.8371,464800.0
2010-08-03 10:40:00,26.21,26.26,26.2,26.23,1146600.0,19.8371,19.875,19.8296,19.8523,1146600.0
2010-08-03 10:50:00,26.23,26.28,26.21,26.27,1669000.0,19.8523,19.8901,19.8371,19.8825,1669000.0
2010-08-03 11:00:00,26.29,26.31,26.26,26.28,533300.0,19.8977,19.9128,19.875,19.8901,533300.0
2010-08-03 11:10:00,26.28,26.32,26.28,26.3,1351700.0,19.8901,19.9204,19.8901,19.9052,1351700.0
2010-08-03 11:20:00,26.3,26.32,26.26,26.27,573400.0,19.9052,19.9204,19.875,19.8825,573400.0
2010-08-03 11:30:00,26.28,26.3,26.26,26.27,589600.0,19.8901,19.9052,19.875,19.8825,589600.0
2010-08-03 11:40:00,26.26,26.27,26.2,26.21,1008300.0,19.875,19.8825,19.8296,19.8371,1008300.0
2010-08-03 11:50:00,26.2,26.25,26.16,26.19,1194300.0,19.8296,19.8674,19.7993,19.822,1194300.0
2010-08-03 12:00:00,26.19,26.2,26.12,26.12,988900.0,19.822,19.8296,19.769,19.769,988900.0
2010-08-03 12:10:00,26.12,26.14,26.08,26.09,1333100.0,19.769,19.7841,19.7387,19.7463,1333100.0
2010-08-03 12:20:00,26.08,26.13,26.01,26.01,1703000.0,19.7387,19.7766,19.6858,19.6858,1703000.0
2010-08-03 12:30:00,26.01,26.05,25.99,26.0,1805700.0,19.6858,19.716,19.6706,19.6782,1805700.0
2010-08-03 12:40:00,26.0,26.01,25.97,25.99,686700.0,19.6782,19.6858,19.6555,19.6706,686700.0
2010-08-03 12:50:00,25.99,26.17,25.98,26.0,2747300.0,19.6706,19.8068,19.663,19.6782,2747300.0
2010-08-03 13:00:00,26.0,26.03,25.98,25.98,2157100.0,19.6782,19.7009,19.663,19.663,2157100.0
2010-08-03 13:10:00,25.98,26.02,25.97,26.02,576400.0,19.663,19.6933,19.6555,19.6933,576400.0
2010-08-03 13:20:00,26.02,26.02,25.99,26.01,734300.0,19.6933,19.6933,19.6706,19.6858,734300.0
2010-08-03 13:30:00,26.01,26.03,25.98,26.0,901500.0,19.6858,19.7009,19.663,19.6782,901500.0
2010-08-03 13:40:00,26.0,26.02,25.99,26.0,886400.0,19.6782,19.6933,19.6706,19.6782,886400.0
2010-08-03 13:50:00,26.0,26.0,25.97,25.97,1182900.0,19.6782,19.6782,19.6555,19.6555,1182900.0
2010-08-03 14:00:00,25.97,26.02,25.97,26.02,1037900.0,19.6555,19.6933,19.6555,19.6933,1037900.0
2010-08-03 14:10:00,26.02,26.07,25.99,26.04,2775100.0,19.6933,19.7312,19.6706,19.7085,2775100.0
2010-08-03 14:20:00,26.04,26.09,26.04,26.08,867800.0,19.7085,19.7463,19.7085,19.7387,867800.0
2010-08-03 14:30:00,26.09,26.1,26.05,26.07,738100.0,19.7463,19.7539,19.716,19.7312,738100.0
2010-08-03 14:40:00,26.08,26.08,26.05,26.06,339500.0,19.7387,19.7387,19.716,19.7236,339500.0
2010-08-03 14:50:00,26.07,26.08,26.03,26.06,938800.0,19.7312,19.7387,19.7009,19.7236,938800.0
2010-08-03 15:00:00,26.07,26.08,26.04,26.07,618900.0,19.7312,19.7387,19.7085,19.7312,618900.0
2010-08-03 15:10:00,26.07,26.1,26.05,26.06,622900.0,19.7312,19.7539,19.716,19.7236,622900.0
2010-08-03 15:20:00,26.06,26.07,26.02,26.07,931900.0,19.7236,19.7312,19.6933,19.7312,931900.0
2010-08-03 15:30:00,26.07,26.08,26.05,26.06,1290300.0,19.7312,19.7387,19.716,19.7236,1290300.0
2010-08-03 15:40:00,26.06,26.09,26.02,26.07,1602800.0,19.7236,19.7463,19.6933,19.7312,1602800.0
2010-08-03 15:50:00,26.07,26.15,26.07,26.13,3214600.0,19.7312,19.7917,19.7312,19.7766,3214600.0
2010-08-04 09:30:00,26.14,26.24,25.83,25.83,3637500.0,19.7841,19.8598,19.5495,19.5495,3637500.0
2010-08-04 09:40:00,25.84,25.9,25.8,25.81,3120900.0,19.5571,19.6025,19.5268,19.5344,3120900.0
2010-08-04 09:50:00,25.81,25.83,25.71,25.71,3638500.0,19.5344,19.5495,19.4587,19.4587,3638500.0
2010-08-04 10:00:00,25.72,25.81,25.7,25.7,4096600.0,19.4663,19.5344,19.4511,19.4511,4096600.0
2010-08-04 10:10:00,25.71,25.71,25.47,25.47,5371900.0,19.4587,19.4587,19.2771,19.2771,5371900.0
2010-08-04 10:20:00,25.47,25.57,25.44,25.47,4268600.0,19.2771,19.3527,19.2543,19.2771,4268600.0
2010-08-04 10:30:00,25.47,25.57,25.45,25.55,2272200.0,19.2771,19.3527,19.2619,19.3376,2272200.0
2010-08-04 10:40:00,25.56,25.69,25.52,25.68,2629200.0,19.3452,19.4436,19.3149,19.436,2629200.0
2010-08-04 10:50:00,25.68,25.72,25.65,25.67,1839700.0,19.436,19.4663,19.4133,19.4284,1839700.0
2010-08-04 11:00:00,25.68,25.76,25.64,25.75,1470000.0,19.436,19.4965,19.4057,19.489,1470000.0
2010-08-04 11:10:00,25.75,25.78,25.74,25.75,1366600.0,19.489,19.5117,19.4814,19.489,1366600.0
2010-08-04 11:20:00,25.75,25.78,25.71,25.74,2144600.0,19.489,19.5117,19.4587,19.4814,2144600.0
2010-08-04 11:30:00,25.74,25.76,25.67,25.67,1225500.0,19.4814,19.4965,19.4284,19.4284,1225500.0
2010-08-04 11:40:00,25.68,25.69,25.61,25.67,1599800.0,19.436,19.4436,19.383,19.4284,1599800.0
2010-08-04 11:50:00,25.67,25.69,25.63,25.67,1361200.0,19.4284,19.4436,19.3981,19.4284,1361200.0
2010-08-04 12:00:00,25.67,25.67,25.62,25.63,1496500.0,19.4284,19.4284,19.3906,19.3981,1496500.0
2010-08-04 12:10:00,25.63,25.66,25.61,25.61,1209700.0,19.3981,19.4209,19.383,19.383,1209700.0
2010-08-04 12:20:00,25.61,25.7,25.61,25.64,1324700.0,19.383,19.4511,19.383,19.4057,1324700.0
2010-08-04 12:30:00,25.65,25.71,25.64,25.69,1006900.0,19.4133,19.4587,19.4057,19.4436,1006900.0
2010-08-04 12:40:00,25.69,25.69,25.64,25.64,1122800.0,19.4436,19.4436,19.4057,19.4057,1122800.0
2010-08-04 12:50:00,25.65,25.7,25.64,25.69,746200.0,19.4133,19.4511,19.4057,19.4436,746200.0
2010-08-04 13:00:00,25.68,25.71,25.64,25.66,788100.0,19.436,19.4587,19.4057,19.4209,788100.0
2010-08-04 13:10:00,25.66,25.67,25.64,25.65,736900.0,19.4209,19.4284,19.4057,19.4133,736900.0
2010-08-04 13:20:00,25.64,25.65,25.54,25.56,1662800.0,19.4057,19.4133,19.33,19.3452,1662800.0
2010-08-04 13:30:00,25.56,25.62,25.55,25.6,1051600.0,19.3452,19.3906,19.3376,19.3754,1051600.0
2010-08-04 13:40:00,25.61,25.62,25.55,25.57,1591600.0,19.383,19.3906,19.3376,19.3527,1591600.0
2010-08-04 13:50:00,25.57,25.66,25.54,25.57,1026700.0,19.3527,19.4209,19.33,19.3527,1026700.0
2010-08-04 14:00:00,25.56,25.59,25.55,25.57,1264700.0,19.3452,19.3679,19.3376,19.3527,1264700.0
2010-08-04 14:10:00,25.57,25.59,25.55,25.57,1133700.0,19.3527,19.3679,19.3376,19.3527,1133700.0
2010-08-04 14:20:00,25.57,25.58,25.54,25.57,1100700.0,19.3527,19.3603,19.33,19.3527,1100700.0
2010-08-04 14:30:00,25.58,25.6,25.55,25.56,1406800.0,19.3603,19.3754,19.3376,19.3452,1406800.0
2010-08-04 14:40:00,25.56,25.67,25.55,25.67,1647400.0,19.3452,19.4284,19.3376,19.4284,1647400.0
2010-08-04 14:50:00,25.67,25.68,25.64,25.66,785000.0,19.4284,19.436,19.4057,19.4209,785000.0
2010-08-04 15:00:00,25.66,25.68,25.63,25.68,892500.0,19.4209,19.436,19.3981,19.436,892500.0
2010-08-04 15:10:00,25.68,25.72,25.67,25.69,1832000.0,19.436,19.4663,19.4284,19.4436,1832000.0
2010-08-04 15:20:00,25.69,25.75,25.67,25.71,1378000.0,19.4436,19.489,19.4284,19.4587,1378000.0
2010-08-04 15:30:00,25.7,25.74,25.68,25.73,2192600.0,19.4511,19.4814,19.436,19.4738,2192600.0
2010-08-04 15:40:00,25.74,25.8,25.71,25.76,2338500.0,19.4814,19.5268,19.4587,19.4965,2338500.0
2010-08-04 15:50:00,25.77,25.8,25.68,25.73,5826000.0,19.5041,19.5268,19.436,19.4738,5826000.0
2010-08-05 09:30:00,25.5,25.58,25.45,25.5,2649900.0,19.2998,19.3603,19.2619,19.2998,2649900.0
2010-08-05 09:40:00,25.5,25.53,25.45,25.53,2005700.0,19.2998,19.3225,19.2619,19.3225,2005700.0
2010-08-05 09:50:00,25.53,25.54,25.5,25.5,1167600.0,19.3225,19.33,19.2998,19.2998,1167600.0
2010-08-05 10:00:00,25.5,25.54,25.45,25.45,1296700.0,19.2998,19.33,19.2619,19.2619,1296700.0
2010-08-05 10:10:00,25.46,25.46,25.38,25.38,2397400.0,19.2695,19.2695,19.2089,19.2089,2397400.0
2010-08-05 10:20:00,25.39,25.42,25.37,25.41,1669000.0,19.2165,19.2392,19.2014,19.2316,1669000.0
2010-08-05 10:30:00,25.41,25.44,25.36,25.44,2517200.0,19.2316,19.2543,19.1938,19.2543,2517200.0
2010-08-05 10:40:00,25.44,25.44,25.39,25.41,1115400.0,19.2543,19.2543,19.2165,19.2316,1115400.0
2010-08-05 10:50:00,25.41,25.42,25.31,25.31,2212700.0,19.2316,19.2392,19.156,19.156,2212700.0
2010-08-05 11:00:00,25.32,25.32,25.21,25.26,2818100.0,19.1635,19.1635,19.0803,19.1181,2818100.0
2010-08-05 11:10:00,25.27,25.29,25.23,25.27,2107800.0,19.1257,19.1408,19.0954,19.1257,2107800.0
2010-08-05 11:20:00,25.27,25.32,25.26,25.28,1837600.0,19.1257,19.1635,19.1181,19.1332,1837600.0
2010-08-05 11:30:00,25.29,25.29,25.23,25.26,1408400.0,19.1408,19.1408,19.0954,19.1181,1408400.0
2010-08-05 11:40:00,25.27,25.32,25.26,25.29,1925100.0,19.1257,19.1635,19.1181,19.1408,1925100.0
2010-08-05 11:50:00,25.3,25.33,25.25,25.26,1189600.0,19.1484,19.1711,19.1105,19.1181,1189600.0
2010-08-05 12:00:00,25.26,25.35,25.25,25.31,1762800.0,19.1181,19.1862,19.1105,19.156,1762800.0
2010-08-05 12:10:00,25.32,25.38,25.3,25.36,1462300.0,19.1635,19.2089,19.1484,19.1938,1462300.0
2010-08-05 12:20:00,25.36,25.37,25.33,25.34,1293200.0,19.1938,19.2014,19.1711,19.1787,1293200.0
2010-08-05 12:30:00,25.35,25.38,25.34,25.35,1040700.0,19.1862,19.2089,19.1787,19.1862,1040700.0
2010-08-05 12:40:00,25.35,25.37,25.32,25.33,1365900.0,19.1862,19.2014,19.1635,19.1711,1365900.0
2010-08-05 12:50:00,25.33,25.34,25.32,25.32,343700.0,19.1711,19.1787,19.1635,19.1635,343700.0
2010-08-05 13:00:00,25.33,25.33,25.32,25.33,523400.0,19.1711,19.1711,19.1635,19.1711,523400.0
2010-08-05 13:10:00,25.32,25.33,25.29,25.31,1222900.0,19.1635,19.1711,19.1408,19.156,1222900.0
2010-08-05 13:20:00,25.32,25.34,25.31,25.32,804300.0,19.1635,19.1787,19.156,19.1635,804300.0
2010-08-05 13:30:00,25.33,25.35,25.31,25.34,884700.0,19.1711,19.1862,19.156,19.1787,884700.0
2010-08-05 13:40:00,25.34,25.37,25.32,25.35,1428000.0,19.1787,19.2014,19.1635,19.1862,1428000.0
2010-08-05 13:50:00,25.34,25.39,25.34,25.37,1773800.0,19.1787,19.2165,19.1787,19.2014,1773800.0
2010-08-05 14:00:00,25.38,25.4,25.35,25.36,1001200.0,19.2089,19.2241,19.1862,19.1938,1001200.0
2010-08-05 14:10:00,25.36,25.38,25.34,25.34,1805300.0,19.1938,19.2089,19.1787,19.1787,1805300.0
2010-08-05 14:20:00,25.35,25.37,25.33,25.33,957300.0,19.1862,19.2014,19.1711,19.1711,957300.0
2010-08-05 14:30:00,25.33,25.36,25.32,25.33,845100.0,19.1711,19.1938,19.1635,19.1711,845100.0
2010-08-05 14:40:00,25.33,25.37,25.33,25.34,873000.0,19.1711,19.2014,19.1711,19.1787,873000.0
2010-08-05 14:50:00,25.33,25.35,25.31,25.35,1173600.0,19.1711,19.1862,19.156,19.1862,1173600.0
2010-08-05 15:00:00,25.35,25.39,25.34,25.37,1338900.0,19.1862,19.2165,19.1787,19.2014,1338900.0
2010-08-05 15:10:00,25.36,25.39,25.35,25.36,1512600.0,19.1938,19.2165,19.1862,19.1938,1512600.0
2010-08-05 15:20:00,25.36,25.4,25.34,25.34,1573100.0,19.1938,19.2241,19.1787,19.1787,1573100.0
2010-08-05 15:30:00,25.34,25.35,25.29,25.33,1712600.0,19.1787,19.1862,19.1408,19.1711,1712600.0
2010-08-05 15:40:00,25.33,25.34,25.3,25.33,2907000.0,19.1711,19.1787,19.1484,19.1711,2907000.0
2010-08-05 15:50:00,25.33,25.37,25.3,25.37,4430600.0,19.1711,19.2014,19.1484,19.2014,4430600.0
2010-08-06 09:30:00,25.18,25.2,25.03,25.19,2580100.0,19.0576,19.0727,18.944,19.0651,2580100.0
2010-08-06 09:40:00,25.19,25.31,25.18,25.26,1638500.0,19.0651,19.156,19.0576,19.1181,1638500.0
2010-08-06 09:50:00,25.25,25.3,25.23,25.26,1880000.0,19.1105,19.1484,19.0954,19.1181,1880000.0
2010-08-06 10:00:00,25.26,25.31,25.17,25.21,1667700.0,19.1181,19.156,19.05,19.0803,1667700.0
2010-08-06 10:10:00,25.2,25.27,25.19,25.27,1261000.0,19.0727,19.1257,19.0651,19.1257,1261000.0
2010-08-06 10:20:00,25.26,25.27,25.21,25.23,1603300.0,19.1181,19.1257,19.0803,19.0954,1603300.0
2010-08-06 10:30:00,25.23,25.24,25.2,25.22,1173900.0,19.0954,19.103,19.0727,19.0878,1173900.0
2010-08-06 10:40:00,25.23,25.23,25.05,25.07,2761400.0,19.0954,19.0954,18.9592,18.9743,2761400.0
2010-08-06 10:50:00,25.07,25.14,25.03,25.03,2360600.0,18.9743,19.0273,18.944,18.944,2360600.0
2010-08-06 11:00:00,25.04,25.1,25.02,25.07,1861500.0,18.9516,18.997,18.9365,18.9743,1861500.0
2010-08-06 11:10:00,25.07,25.15,25.06,25.08,1643400.0,18.9743,19.0349,18.9667,18.9819,1643400.0
2010-08-06 11:20:00,25.08,25.13,25.07,25.12,1476700.0,18.9819,19.0197,18.9743,19.0122,1476700.0
2010-08-06 11:30:00,25.12,25.17,25.09,25.15,1100700.0,19.0122,19.05,18.9894,19.0349,1100700.0
2010-08-06 11:40:00,25.15,25.16,25.05,25.15,738700.0,19.0349,19.0424,18.9592,19.0349,738700.0
2010-08-06 11:50:00,25.15,25.17,25.11,25.11,794600.0,19.0349,19.05,19.0046,19.0046,794600.0
2010-08-06 12:00:00,25.11,25.13,25.08,25.13,584200.0,19.0046,19.0197,18.9819,19.0197,584200.0
2010-08-06 12:10:00,25.13,25.13,25.08,25.11,729600.0,19.0197,19.0197,18.9819,19.0046,729600.0
2010-08-06 12:20:00,25.11,25.12,25.05,25.06,987200.0,19.0046,19.0122,18.9592,18.9667,987200.0
2010-08-06 12:30:00,25.05,25.11,25.05,25.11,554000.0,18.9592,19.0046,18.9592,19.0046,554000.0
2010-08-06 12:40:00,25.11,25.14,25.1,25.11,677400.0,19.0046,19.0273,18.997,19.0046,677400.0
2010-08-06 12:50:00,25.11,25.12,25.09,25.1,844800.0,19.0046,19.0122,18.9894,18.997,844800.0
2010-08-06 13:00:00,25.1,25.14,25.1,25.11,691700.0,18.997,19.0273,18.997,19.0046,691700.0
2010-08-06 13:10:00,25.1,25.11,25.08,25.09,567400.0,18.997,19.0046,18.9819,18.9894,567400.0
2010-08-06 13:20:00,25.09,25.13,25.09,25.1,965300.0,18.9894,19.0197,18.9894,18.997,965300.0
2010-08-06 13:30:00,25.1,25.12,25.06,25.08,705900.0,18.997,19.0122,18.9667,18.9819,705900.0
2010-08-06 13:40:00,25.08,25.16,25.08,25.13,693500.0,18.9819,19.0424,18.9819,19.0197,693500.0
2010-08-06 13:50:00,25.13,25.13,25.09,25.09,637900.0,19.0197,19.0197,18.9894,18.9894,637900.0
2010-08-06 14:00:00,25.09,25.13,25.07,25.13,790600.0,18.9894,19.0197,18.9743,19.0197,790600.0
2010-08-06 14:10:00,25.12,25.13,25.08,25.1,1000700.0,19.0122,19.0197,18.9819,18.997,1000700.0
2010-08-06 14:20:00,25.11,25.16,25.1,25.15,1032600.0,19.0046,19.0424,18.997,19.0349,1032600.0
2010-08-06 14:30:00,25.16,25.19,25.14,25.17,596500.0,19.0424,19.0651,19.0273,19.05,596500.0
2010-08-06 14:40:00,25.17,25.29,25.16,25.27,1080000.0,19.05,19.1408,19.0424,19.1257,1080000.0
2010-08-06 14:50:00,25.27,25.33,25.26,25.32,1924700.0,19.1257,19.1711,19.1181,19.1635,1924700.0
2010-08-06 15:00:00,25.32,25.36,25.3,25.34,1352300.0,19.1635,19.1938,19.1484,19.1787,1352300.0
2010-08-06 15:10:00,25.33,25.38,25.29,25.31,1357100.0,19.1711,19.2089,19.1408,19.156,1357100.0
2010-08-06 15:20:00,25.32,25.39,25.3,25.36,1775500.0,19.1635,19.2165,19.1484,19.1938,1775500.0
2010-08-06 15:30:00,25.36,25.41,25.35,25.39,1514800.0,19.1938,19.2316,19.1862,19.2165,1514800.0
2010-08-06 15:40:00,25.39,25.53,25.37,25.52,2928000.0,19.2165,19.3225,19.2014,19.3149,2928000.0
2010-08-06 15:50:00,25.52,25.56,25.46,25.56,5581300.0,19.3149,19.3452,19.2695,19.3452,5581300.0
2010-08-09 09:30:00,25.55,25.58,25.42,25.51,2600700.0,19.3376,19.3603,19.2392,19.3073,2600700.0
2010-08-09 09:40:00,25.51,25.52,25.44,25.45,1139900.0,19.3073,19.3149,19.2543,19.2619,1139900.0
2010-08-09 09:50:00,25.45,25.48,25.37,25.38,1812600.0,19.2619,19.2846,19.2014,19.2089,1812600.0
2010-08-09 10:00:00,25.38,25.47,25.38,25.45,989700.0,19.2089,19.2771,19.2089,19.2619,989700.0
2010-08-09 10:10:00,25.45,25.52,25.44,25.51,1488900.0,19.2619,19.3149,19.2543,19.3073,1488900.0
2010-08-09 10:20:00,25.51,25.54,25.5,25.52,1066200.0,19.3073,19.33,19.2998,19.3149,1066200.0
2010-08-09 10:30:00,25.52,25.56,25.51,25.55,800200.0,19.3149,19.3452,19.3073,19.3376,800200.0
2010-08-09 10:40:00,25.54,25.56,25.52,25.53,1040000.0,19.33,19.3452,19.3149,19.3225,1040000.0
2010-08-09 10:50:00,25.53,25.58,25.52,25.58,812900.0,19.3225,19.3603,19.3149,19.3603,812900.0
2010-08-09 11:00:00,25.58,25.61,25.57,25.59,1115700.0,19.3603,19.383,19.3527,19.3679,1115700.0
2010-08-09 11:10:00,25.59,25.6,25.57,25.59,572300.0,19.3679,19.3754,19.3527,19.3679,572300.0
2010-08-09 11:20:00,25.58,25.61,25.58,25.6,534600.0,19.3603,19.383,19.3603,19.3754,534600.0
2010-08-09 11:30:00,25.6,25.62,25.6,25.61,572700.0,19.3754,19.3906,19.3754,19.383,572700.0
2010-08-09 11:40:00,25.62,25.66,25.61,25.62,903300.0,19.3906,19.4209,19.383,19.3906,903300.0
2010-08-09 11:50:00,25.62,25.63,25.6,25.61,408700.0,19.3906,19.3981,19.3754,19.383,408700.0
2010-08-09 12:00:00,25.61,25.61,25.57,25.6,632100.0,19.383,19.383,19.3527,19.3754,632100.0
2010-08-09 12:10:00,25.6,25.61,25.58,25.58,619000.0,19.3754,19.383,19.3603,19.3603,619000.0
2010-08-09 12:20:00,25.59,25.6,25.58,25.58,881000.0,19.3679,19.3754,19.3603,19.3603,881000.0
2010-08-09 12:30:00,25.58,25.59,25.52,25.53,1082200.0,19.3603,19.3679,19.3149,19.3225,1082200.0
2010-08-09 12:40:00,25.52,25.54,25.51,25.54,901100.0,19.3149,19.33,19.3073,19.33,901100.0
2010-08-09 12:50:00,25.53,25.54,25.51,25.54,999300.0,19.3225,19.33,19.3073,19.33,999300.0
2010-08-09 13:00:00,25.53,25.55,25.53,25.55,317200.0,19.3225,19.3376,19.3225,19.3376,317200.0
2010-08-09 13:10:00,25.55,25.57,25.53,25.57,533900.0,19.3376,19.3527,19.3225,19.3527,533900.0
2010-08-09 13:20:00,25.56,25.6,25.56,25.58,801000.0,19.3452,19.3754,19.3452,19.3603,801000.0
2010-08-09 13:30:00,25.57,25.59,25.56,25.58,237600.0,19.3527,19.3679,19.3452,19.3603,237600.0
2010-08-09 13:40:00,25.58,25.6,25.57,25.58,439300.0,19.3603,19.3754,19.3527,19.3603,439300.0
2010-08-09 13:50:00,25.58,25.61,25.58,25.59,748600.0,19.3603,19.383,19.3603,19.3679,748600.0
2010-08-09 14:00:00,25.59,25.61,25.58,25.6,832700.0,19.3679,19.383,19.3603,19.3754,832700.0
2010-08-09 14:10:00,25.61,25.61,25.58,25.59,486200.0,19.383,19.383,19.3603,19.3679,486200.0
2010-08-09 14:20:00,25.58,25.59,25.58,25.58,338600.0,19.3603,19.3679,19.3603,19.3603,338600.0
2010-08-09 14:30:00,25.58,25.64,25.58,25.63,512600.0,19.3603,19.4057,19.3603,19.3981,512600.0
2010-08-09 14:40:00,25.63,25.7,25.63,25.7,918900.0,19.3981,19.4511,19.3981,19.4511,918900.0
2010-08-09 14:50:00,25.7,25.73,25.68,25.7,1498500.0,19.4511,19.4738,19.436,19.4511,1498500.0
2010-08-09 15:00:00,25.69,25.7,25.62,25.63,873100.0,19.4436,19.4511,19.3906,19.3981,873100.0
2010-08-09 15:10:00,25.63,25.66,25.59,25.6,1066100.0,19.3981,19.4209,19.3679,19.3754,1066100.0
2010-08-09 15:20:00,25.6,25.64,25.6,25.63,1424600.0,19.3754,19.4057,19.3754,19.3981,1424600.0
2010-08-09 15:30:00,25.64,25.65,25.6,25.64,1315000.0,19.4057,19.4133,19.3754,19.4057,1315000.0
2010-08-09 15:40:00,25.64,25.66,25.62,25.65,2147100.0,19.4057,19.4209,19.3906,19.4133,2147100.0
2010-08-09 15:50:00,25.65,25.65,25.53,25.61,9347200.0,19.4133,19.4133,19.3225,19.383,9347200.0
2010-08-10 09:30:00,25.33,25.34,25.04,25.08,3404600.0,19.1711,19.1787,18.9516,18.9819,3404600.0
2010-08-10 09:40:00,25.08,25.13,25.05,25.08,3006000.0,18.9819,19.0197,18.9592,18.9819,3006000.0
2010-08-10 09:50:00,25.09,25.11,25.0,25.11,2723400.0,18.9894,19.0046,18.9213,19.0046,2723400.0
2010-08-10 10:00:00,25.1,25.2,25.08,25.18,2457400.0,18.997,19.0727,18.9819,19.0576,2457400.0
2010-08-10 10:10:00,25.18,25.19,25.06,25.1,2620900.0,19.0576,19.0651,18.9667,18.997,2620900.0
2010-08-10 10:20:00,25.1,25.18,25.09,25.15,1552100.0,18.997,19.0576,18.9894,19.0349,1552100.0
2010-08-10 10:30:00,25.14,25.15,25.06,25.08,961400.0,19.0273,19.0349,18.9667,18.9819,961400.0
2010-08-10 10:40:00,25.08,25.1,25.07,25.07,1079100.0,18.9819,18.997,18.9743,18.9743,1079100.0
2010-08-10 10:50:00,25.08,25.1,25.04,25.05,2524200.0,18.9819,18.997,18.9516,18.9592,2524200.0
2010-08-10 11:00:00,25.05,25.07,25.03,25.06,1564800.0,18.9592,18.9743,18.944,18.9667,1564800.0
2010-08-10 11:10:00,25.05,25.09,25.04,25.07,2320100.0,18.9592,18.9894,18.9516,18.9743,2320100.0
2010-08-10 11:20:00,25.07,25.09,25.06,25.09,1189400.0,18.9743,18.9894,18.9667,18.9894,1189400.0
2010-08-10 11:30:00,25.08,25.11,25.06,25.08,1271600.0,18.9819,19.0046,18.9667,18.9819,1271600.0
2010-08-10 11:40:00,25.08,25.09,25.01,25.01,2825900.0,18.9819,18.9894,18.9289,18.9289,2825900.0
2010-08-10 11:50:00,25.01,25.02,24.99,25.0,3078700.0,18.9289,18.9365,18.9138,18.9213,3078700.0
2010-08-10 12:00:00,25.0,25.02,24.92,25.02,2193500.0,18.9213,18.9365,18.8608,18.9365,2193500.0
2010-08-10 12:10:00,25.02,25.07,25.0,25.05,1546600.0,18.9365,18.9743,18.9213,18.9592,1546600.0
2010-08-10 12:20:00,25.05,25.06,24.99,25.0,2007000.0,18.9592,18.9667,18.9138,18.9213,2007000.0
2010-08-10 12:30:00,25.01,25.03,25.0,25.02,1346900.0,18.9289,18.944,18.9213,18.9365,1346900.0
2010-08-10 12:40:00,25.01,25.02,24.99,24.99,1086900.0,18.9289,18.9365,18.9138,18.9138,1086900.0
2010-08-10 12:50:00,25.0,25.02,24.99,25.0,847500.0,18.9213,18.9365,18.9138,18.9213,847500.0
2010-08-10 13:00:00,25.01,25.03,24.99,25.01,1269800.0,18.9289,18.944,18.9138,18.9289,1269800.0
2010-08-10 13:10:00,25.0,25.01,24.97,24.98,1192500.0,18.9213,18.9289,18.8986,18.9062,1192500.0
2010-08-10 13:20:00,24.99,24.99,24.97,24.97,1163800.0,18.9138,18.9138,18.8986,18.8986,1163800.0
2010-08-10 13:30:00,24.98,24.98,24.95,24.97,1140600.0,18.9062,18.9062,18.8835,18.8986,1140600.0
2010-08-10 13:40:00,24.96,24.97,24.88,24.9,1739500.0,18.8911,18.8986,18.8305,18.8456,1739500.0
2010-08-10 13:50:00,24.91,24.96,24.9,24.95,1093000.0,18.8532,18.8911,18.8456,18.8835,1093000.0
2010-08-10 14:00:00,24.95,25.0,24.94,24.98,1537400.0,18.8835,18.9213,18.8759,18.9062,1537400.0
2010-08-10 14:10:00,24.98,25.11,24.96,25.03,4665900.0,18.9062,19.0046,18.8911,18.944,4665900.0
2010-08-10 14:20:00,25.03,25.11,24.98,25.06,2345700.0,18.944,19.0046,18.9062,18.9667,2345700.0
2010-08-10 14:30:00,25.06,25.17,25.06,25.14,2864800.0,18.9667,19.05,18.9667,19.0273,2864800.0
2010-08-10 14:40:00,25.15,25.2,25.11,25.14,2640100.0,19.0349,19.0727,19.0046,19.0273,2640100.0
2010-08-10 14:50:00,25.14,25.14,25.04,25.09,2420800.0,19.0273,19.0273,18.9516,18.9894,2420800.0
2010-08-10 15:00:00,25.09,25.14,25.07,25.14,1740100.0,18.9894,19.0273,18.9743,19.0273,1740100.0
2010-08-10 15:10:00,25.14,25.14,25.02,25.04,1787800.0,19.0273,19.0273,18.9365,18.9516,1787800.0
2010-08-10 15:20:00,25.03,25.09,25.02,25.05,1734500.0,18.944,18.9894,18.9365,18.9592,1734500.0
2010-08-10 15:30:00,25.05,25.09,25.03,25.06,2525800.0,18.9592,18.9894,18.944,18.9667,2525800.0
2010-08-10 15:40:00,25.05,25.08,25.03,25.03,3304000.0,18.9592,18.9819,18.944,18.944,3304000.0
2010-08-10 15:50:00,25.03,25.07,24.97,25.03,5937500.0,18.944,18.9743,18.8986,18.944,5937500.0
2010-08-11 09:30:00,24.68,24.73,24.6,24.7,4379400.0,18.6791,18.717,18.6186,18.6943,4379400.0
2010-08-11 09:40:00,24.69,24.74,24.62,24.74,2460400.0,18.6867,18.7245,18.6337,18.7245,2460400.0
2010-08-11 09:50:00,24.73,24.78,24.7,24.77,2646000.0,18.717,18.7548,18.6943,18.7473,2646000.0
2010-08-11 10:00:00,24.76,24.83,24.76,24.77,2066000.0,18.7397,18.7927,18.7397,18.7473,2066000.0
2010-08-11 10:10:00,24.77,24.78,24.69,24.76,1669100.0,18.7473,18.7548,18.6867,18.7397,1669100.0
2010-08-11 10:20:00,24.75,24.85,24.74,24.82,1875800.0,18.7321,18.8078,18.7245,18.7851,1875800.0
2010-08-11 10:30:00,24.83,24.83,24.77,24.79,1686700.0,18.7927,18.7927,18.7473,18.7624,1686700.0
2010-08-11 10:40:00,24.8,24.81,24.76,24.78,1708900.0,18.77,18.7775,18.7397,18.7548,1708900.0
2010-08-11 10:50:00,24.78,24.82,24.77,24.8,2064000.0,18.7548,18.7851,18.7473,18.77,2064000.0
2010-08-11 11:00:00,24.8,24.81,24.75,24.76,1381100.0,18.77,18.7775,18.7321,18.7397,1381100.0
2010-08-11 11:10:00,24.76,24.8,24.7,24.7,2234000.0,18.7397,18.77,18.6943,18.6943,2234000.0
2010-08-11 11:20:00,24.7,24.76,24.7,24.71,1007800.0,18.6943,18.7397,18.6943,18.7018,1007800.0
2010-08-11 11:30:00,24.71,24.76,24.7,24.75,1141100.0,18.7018,18.7397,18.6943,18.7321,1141100.0
2010-08-11 11:40:00,24.76,24.79,24.73,24.73,1199700.0,18.7397,18.7624,18.717,18.717,1199700.0
2010-08-11 11:50:00,24.74,24.74,24.69,24.72,1488700.0,18.7245,18.7245,18.6867,18.7094,1488700.0
2010-08-11 12:00:00,24.71,24.75,24.69,24.73,597300.0,18.7018,18.7321,18.6867,18.717,597300.0
2010-08-11 12:10:00,24.74,24.76,24.68,24.7,1870800.0,18.7245,18.7397,18.6791,18.6943,1870800.0
2010-08-11 12:20:00,24.7,24.72,24.69,24.71,1289600.0,18.6943,18.7094,18.6867,18.7018,1289600.0
2010-08-11 12:30:00,24.7,24.72,24.65,24.67,1884400.0,18.6943,18.7094,18.6564,18.6716,1884400.0
2010-08-11 12:40:00,24.67,24.67,24.58,24.6,2499900.0,18.6716,18.6716,18.6035,18.6186,2499900.0
2010-08-11 12:50:00,24.6,24.6,24.57,24.57,1589400.0,18.6186,18.6186,18.5959,18.5959,1589400.0
2010-08-11 13:00:00,24.57,24.67,24.56,24.65,2089600.0,18.5959,18.6716,18.5883,18.6564,2089600.0
2010-08-11 13:10:00,24.66,24.68,24.65,24.67,1101800.0,18.664,18.6791,18.6564,18.6716,1101800.0
2010-08-11 13:20:00,24.67,24.68,24.64,24.67,1537100.0,18.6716,18.6791,18.6489,18.6716,1537100.0
2010-08-11 13:30:00,24.67,24.68,24.64,24.64,1887100.0,18.6716,18.6791,18.6489,18.6489,1887100.0
2010-08-11 13:40:00,24.64,24.67,24.61,24.66,1511000.0,18.6489,18.6716,18.6262,18.664,1511000.0
2010-08-11 13:50:00,24.67,24.69,24.63,24.65,700400.0,18.6716,18.6867,18.6413,18.6564,700400.0
2010-08-11 14:00:00,24.65,24.69,24.65,24.68,965700.0,18.6564,18.6867,18.6564,18.6791,965700.0
2010-08-11 14:10:00,24.68,24.72,24.67,24.71,1241400.0,18.6791,18.7094,18.6716,18.7018,1241400.0
2010-08-11 14:20:00,24.71,24.78,24.7,24.76,1025900.0,18.7018,18.7548,18.6943,18.7397,1025900.0
2010-08-11 14:30:00,24.76,24.77,24.73,24.75,1393100.0,18.7397,18.7473,18.717,18.7321,1393100.0
2010-08-11 14:40:00,24.74,24.75,24.7,24.73,996100.0,18.7245,18.7321,18.6943,18.717,996100.0
2010-08-11 14:50:00,24.73,24.73,24.68,24.72,1512300.0,18.717,18.717,18.6791,18.7094,1512300.0
2010-08-11 15:00:00,24.73,24.75,24.71,24.74,871800.0,18.717,18.7321,18.7018,18.7245,871800.0
2010-08-11 15:10:00,24.74,24.77,24.73,24.76,1803700.0,18.7245,18.7473,18.717,18.7397,1803700.0
2010-08-11 15:20:00,24.76,24.82,24.76,24.8,1306100.0,18.7397,18.7851,18.7397,18.77,1306100.0
2010-08-11 15:30:00,24.8,24.89,24.8,24.88,2928400.0,18.77,18.8381,18.77,18.8305,2928400.0
2010-08-11 15:40:00,24.88,24.9,24.84,24.87,4252400.0,18.8305,18.8456,18.8002,18.8229,4252400.0
2010-08-11 15:50:00,24.87,24.9,24.77,24.84,6041000.0,18.8229,18.8456,18.7473,18.8002,6041000.0
2010-08-12 09:30:00,24.42,24.64,24.36,24.6,3651800.0,18.4824,18.6489,18.4369,18.6186,3651800.0
2010-08-12 09:40:00,24.6,24.68,24.55,24.65,3282600.0,18.6186,18.6791,18.5807,18.6564,3282600.0
2010-08-12 09:50:00,24.65,24.65,24.6,24.61,2097200.0,18.6564,18.6564,18.6186,18.6262,2097200.0
2010-08-12 10:00:00,24.61,24.61,24.54,24.55,2081900.0,18.6262,18.6262,18.5732,18.5807,2081900.0
2010-08-12 10:10:00,24.55,24.62,24.46,24.51,1960700.0,18.5807,18.6337,18.5126,18.5505,1960700.0
2010-08-12 10:20:00,24.51,24.52,24.4,24.43,2474300.0,18.5505,18.558,18.4672,18.4899,2474300.0
2010-08-12 10:30:00,24.43,24.49,24.42,24.48,1763700.0,18.4899,18.5353,18.4824,18.5278,1763700.0
2010-08-12 10:40:00,24.48,24.58,24.47,24.5,1728000.0,18.5278,18.6035,18.5202,18.5429,1728000.0
2010-08-12 10:50:00,24.5,24.55,24.46,24.5,954500.0,18.5429,18.5807,18.5126,18.5429,954500.0
2010-08-12 11:00:00,24.49,24.51,24.45,24.49,846500.0,18.5353,18.5505,18.5051,18.5353,846500.0
2010-08-12 11:10:00,24.49,24.5,24.45,24.48,2144900.0,18.5353,18.5429,18.5051,18.5278,2144900.0
2010-08-12 11:20:00,24.48,24.55,24.43,24.5,1831600.0,18.5278,18.5807,18.4899,18.5429,1831600.0
2010-08-12 11:30:00,24.49,24.56,24.49,24.53,1081700.0,18.5353,18.5883,18.5353,18.5656,1081700.0
2010-08-12 11:40:00,24.53,24.54,24.46,24.47,1301700.0,18.5656,18.5732,18.5126,18.5202,1301700.0
2010-08-12 11:50:00,24.47,24.53,24.46,24.5,583300.0,18.5202,18.5656,18.5126,18.5429,583300.0
2010-08-12 12:00:00,24.5,24.5,24.45,24.46,547600.0,18.5429,18.5429,18.5051,18.5126,547600.0
2010-08-12 12:10:00,24.46,24.49,24.46,24.47,688500.0,18.5126,18.5353,18.5126,18.5202,688500.0
2010-08-12 12:20:00,24.47,24.48,24.46,24.46,518600.0,18.5202,18.5278,18.5126,18.5126,518600.0
2010-08-12 12:30:00,24.47,24.47,24.46,24.47,283800.0,18.5202,18.5202,18.5126,18.5202,283800.0
2010-08-12 12:40:00,24.47,24.47,24.46,24.47,751800.0,18.5202,18.5202,18.5126,18.5202,751800.0
2010-08-12 12:50:00,24.47,24.58,24.47,24.56,1839500.0,18.5202,18.6035,18.5202,18.5883,1839500.0
2010-08-12 13:00:00,24.56,24.57,24.49,24.51,1896600.0,18.5883,18.5959,18.5353,18.5505,1896600.0
2010-08-12 13:10:00,24.51,24.54,24.48,24.5,1326200.0,18.5505,18.5732,18.5278,18.5429,1326200.0
2010-08-12 13:20:00,24.52,24.54,24.47,24.49,1639100.0,18.558,18.5732,18.5202,18.5353,1639100.0
2010-08-12 13:30:00,24.48,24.5,24.45,24.5,1222900.0,18.5278,18.5429,18.5051,18.5429,1222900.0
2010-08-12 13:40:00,24.49,24.5,24.45,24.45,1036600.0,18.5353,18.5429,18.5051,18.5051,1036600.0
2010-08-12 13:50:00,24.45,24.46,24.39,24.46,3285100.0,18.5051,18.5126,18.4596,18.5126,3285100.0
2010-08-12 14:00:00,24.46,24.49,24.45,24.49,1340700.0,18.5126,18.5353,18.5051,18.5353,1340700.0
2010-08-12 14:10:00,24.48,24.51,24.47,24.48,1196500.0,18.5278,18.5505,18.5202,18.5278,1196500.0
2010-08-12 14:20:00,24.48,24.49,24.45,24.48,1494200.0,18.5278,18.5353,18.5051,18.5278,1494200.0
2010-08-12 14:30:00,24.48,24.48,24.44,24.47,2487800.0,18.5278,18.5278,18.4975,18.5202,2487800.0
2010-08-12 14:40:00,24.46,24.48,24.45,24.48,1321200.0,18.5126,18.5278,18.5051,18.5278,1321200.0
2010-08-12 14:50:00,24.47,24.5,24.46,24.48,1392300.0,18.5202,18.5429,18.5126,18.5278,1392300.0
2010-08-12 15:00:00,24.48,24.54,24.48,24.52,1606300.0,18.5278,18.5732,18.5278,18.558,1606300.0
2010-08-12 15:10:00,24.54,24.55,24.48,24.49,2315200.0,18.5732,18.5807,18.5278,18.5353,2315200.0
2010-08-12 15:20:00,24.5,24.52,24.47,24.5,2064000.0,18.5429,18.558,18.5202,18.5429,2064000.0
2010-08-12 15:30:00,24.5,24.56,24.49,24.49,1246000.0,18.5429,18.5883,18.5353,18.5353,1246000.0
2010-08-12 15:40:00,24.49,24.5,24.47,24.49,2775600.0,18.5353,18.5429,18.5202,18.5353,2775600.0
2010-08-12 15:50:00,24.49,24.56,24.49,24.51,3824200.0,18.5353,18.5883,18.5353,18.5505,3824200.0
2010-08-13 09:30:00,24.35,24.39,24.25,24.26,2910700.0,18.4294,18.4596,18.3537,18.3613,2910700.0
2010-08-13 09:40:00,24.25,24.37,24.24,24.37,2141600.0,18.3537,18.4445,18.3461,18.4445,2141600.0
2010-08-13 09:50:00,24.37,24.41,24.31,24.4,1379800.0,18.4445,18.4748,18.3991,18.4672,1379800.0
2010-08-13 10:00:00,24.4,24.4,24.34,24.4,951900.0,18.4672,18.4672,18.4218,18.4672,951900.0
2010-08-13 10:10:00,24.4,24.4,24.32,24.33,1027400.0,18.4672,18.4672,18.4067,18.4142,1027400.0
2010-08-13 10:20:00,24.32,24.37,24.28,24.36,1111100.0,18.4067,18.4445,18.3764,18.4369,1111100.0
2010-08-13 10:30:00,24.37,24.41,24.33,24.4,1187500.0,18.4445,18.4748,18.4142,18.4672,1187500.0
2010-08-13 10:40:00,24.4,24.4,24.33,24.36,854200.0,18.4672,18.4672,18.4142,18.4369,854200.0
2010-08-13 10:50:00,24.36,24.4,24.35,24.38,1256200.0,18.4369,18.4672,18.4294,18.4521,1256200.0
2010-08-13 11:00:00,24.39,24.4,24.36,24.4,994800.0,18.4596,18.4672,18.4369,18.4672,994800.0
2010-08-13 11:10:00,24.39,24.43,24.38,24.42,857500.0,18.4596,18.4899,18.4521,18.4824,857500.0
2010-08-13 11:20:00,24.41,24.43,24.38,24.43,762800.0,18.4748,18.4899,18.4521,18.4899,762800.0
2010-08-13 11:30:00,24.42,24.43,24.35,24.37,1083900.0,18.4824,18.4899,18.4294,18.4445,1083900.0
2010-08-13 11:40:00,24.37,24.43,24.37,24.43,961200.0,18.4445,18.4899,18.4445,18.4899,961200.0
2010-08-13 11:50:00,24.42,24.46,24.41,24.45,837100.0,18.4824,18.5126,18.4748,18.5051,837100.0
2010-08-13 12:00:00,24.44,24.48,24.43,24.48,1057900.0,18.4975,18.5278,18.4899,18.5278,1057900.0
2010-08-13 12:10:00,24.48,24.5,24.45,24.47,573900.0,18.5278,18.5429,18.5051,18.5202,573900.0
2010-08-13 12:20:00,24.47,24.48,24.44,24.47,610900.0,18.5202,18.5278,18.4975,18.5202,610900.0
2010-08-13 12:30:00,24.47,24.47,24.42,24.44,751200.0,18.5202,18.5202,18.4824,18.4975,751200.0
2010-08-13 12:40:00,24.44,24.48,24.43,24.48,339400.0,18.4975,18.5278,18.4899,18.5278,339400.0
2010-08-13 12:50:00,24.48,24.5,24.46,24.5,507500.0,18.5278,18.5429,18.5126,18.5429,507500.0
2010-08-13 13:00:00,24.49,24.54,24.49,24.53,987800.0,18.5353,18.5732,18.5353,18.5656,987800.0
2010-08-13 13:10:00,24.54,24.61,24.52,24.6,988600.0,18.5732,18.6262,18.558,18.6186,988600.0
2010-08-13 13:20:00,24.6,24.6,24.56,24.58,761300.0,18.6186,18.6186,18.5883,18.6035,761300.0
2010-08-13 13:30:00,24.58,24.59,24.56,24.59,712300.0,18.6035,18.611,18.5883,18.611,712300.0
2010-08-13 13:40:00,24.59,24.59,24.54,24.56,680700.0,18.611,18.611,18.5732,18.5883,680700.0
2010-08-13 13:50:00,24.55,24.6,24.55,24.59,722000.0,18.5807,18.6186,18.5807,18.611,722000.0
2010-08-13 14:00:00,24.59,24.62,24.57,24.62,1096200.0,18.611,18.6337,18.5959,18.6337,1096200.0
2010-08-13 14:10:00,24.61,24.67,24.61,24.65,1225900.0,18.6262,18.6716,18.6262,18.6564,1225900.0
2010-08-13 14:20:00,24.66,24.66,24.59,24.63,749300.0,18.664,18.664,18.611,18.6413,749300.0
2010-08-13 14:30:00,24.62,24.66,24.6,24.61,649800.0,18.6337,18.664,18.6186,18.6262,649800.0
2010-08-13 14:40:00,24.61,24.64,24.59,24.6,744700.0,18.6262,18.6489,18.611,18.6186,744700.0
2010-08-13 14:50:00,24.6,24.61,24.56,24.59,961600.0,18.6186,18.6262,18.5883,18.611,961600.0
2010-08-13 15:00:00,24.59,24.61,24.57,24.6,814400.0,18.611,18.6262,18.5959,18.6186,814400.0
2010-08-13 15:10:00,24.6,24.6,24.55,24.56,1037200.0,18.6186,18.6186,18.5807,18.5883,1037200.0
2010-08-13 15:20:00,24.57,24.58,24.52,24.52,1027000.0,18.5959,18.6035,18.558,18.558,1027000.0
2010-08-13 15:30:00,24.52,24.54,24.49,24.51,1114700.0,18.558,18.5732,18.5353,18.5505,1114700.0
2010-08-13 15:40:00,24.51,24.52,24.41,24.41,1738400.0,18.5505,18.558,18.4748,18.4748,1738400.0
2010-08-13 15:50:00,24.41,24.45,24.39,24.4,3074600.0,18.4748,18.5051,18.4596,18.4672,3074600.0
2010-08-16 09:30:00,24.36,24.41,24.3,24.38,2429300.0,18.4369,18.4748,18.3915,18.4521,2429300.0
2010-08-16 09:40:00,24.38,24.53,24.36,24.44,1770800.0,18.4521,18.5656,18.4369,18.4975,1770800.0
2010-08-16 09:50:00,24.44,24.45,24.38,24.38,711700.0,18.4975,18.5051,18.4521,18.4521,711700.0
2010-08-16 10:00:00,24.38,24.5,24.37,24.49,1368400.0,18.4521,18.5429,18.4445,18.5353,1368400.0
2010-08-16 10:10:00,24.49,24.53,24.45,24.52,845000.0,18.5353,18.5656,18.5051,18.558,845000.0
2010-08-16 10:20:00,24.52,24.54,24.49,24.5,946900.0,18.558,18.5732,18.5353,18.5429,946900.0
2010-08-16 10:30:00,24.5,24.55,24.5,24.53,764700.0,18.5429,18.5807,18.5429,18.5656,764700.0
2010-08-16 10:40:00,24.53,24.54,24.45,24.48,1007400.0,18.5656,18.5732,18.5051,18.5278,1007400.0
2010-08-16 10:50:00,24.47,24.48,24.42,24.46,468200.0,18.5202,18.5278,18.4824,18.5126,468200.0
2010-08-16 11:00:00,24.46,24.47,24.38,24.38,1019300.0,18.5126,18.5202,18.4521,18.4521,1019300.0
2010-08-16 11:10:00,24.38,24.46,24.38,24.46,843100.0,18.4521,18.5126,18.4521,18.5126,843100.0
2010-08-16 11:20:00,24.46,24.49,24.44,24.46,517900.0,18.5126,18.5353,18.4975,18.5126,517900.0
2010-08-16 11:30:00,24.46,24.53,24.45,24.49,788600.0,18.5126,18.5656,18.5051,18.5353,788600.0
2010-08-16 11:40:00,24.5,24.53,24.47,24.52,506300.0,18.5429,18.5656,18.5202,18.558,506300.0
2010-08-16 11:50:00,24.52,24.56,24.51,24.55,512900.0,18.558,18.5883,18.5505,18.5807,512900.0
2010-08-16 12:00:00,24.55,24.55,24.52,24.55,377200.0,18.5807,18.5807,18.558,18.5807,377200.0
2010-08-16 12:10:00,24.55,24.56,24.52,24.54,401700.0,18.5807,18.5883,18.558,18.5732,401700.0
2010-08-16 12:20:00,24.54,24.58,24.53,24.58,483800.0,18.5732,18.6035,18.5656,18.6035,483800.0
2010-08-16 12:30:00,24.58,24.59,24.54,24.59,455900.0,18.6035,18.611,18.5732,18.611,455900.0
2010-08-16 12:40:00,24.59,24.61,24.56,24.6,790000.0,18.611,18.6262,18.5883,18.6186,790000.0
2010-08-16 12:50:00,24.6,24.61,24.55,24.57,679500.0,18.6186,18.6262,18.5807,18.5959,679500.0
2010-08-16 13:00:00,24.57,24.6,24.55,24.59,569700.0,18.5959,18.6186,18.5807,18.611,569700.0
2010-08-16 13:10:00,24.58,24.61,24.58,24.6,535700.0,18.6035,18.6262,18.6035,18.6186,535700.0
2010-08-16 13:20:00,24.6,24.61,24.56,24.6,550600.0,18.6186,18.6262,18.5883,18.6186,550600.0
2010-08-16 13:30:00,24.6,24.61,24.59,24.59,381000.0,18.6186,18.6262,18.611,18.611,381000.0
2010-08-16 13:40:00,24.59,24.61,24.59,24.6,423100.0,18.611,18.6262,18.611,18.6186,423100.0
2010-08-16 13:50:00,24.61,24.61,24.56,24.57,354400.0,18.6262,18.6262,18.5883,18.5959,354400.0
2010-08-16 14:00:00,24.57,24.6,24.54,24.55,576700.0,18.5959,18.6186,18.5732,18.5807,576700.0
2010-08-16 14:10:00,24.54,24.55,24.5,24.54,530900.0,18.5732,18.5807,18.5429,18.5732,530900.0
2010-08-16 14:20:00,24.54,24.55,24.52,24.54,397900.0,18.5732,18.5807,18.558,18.5732,397900.0
2010-08-16 14:30:00,24.53,24.54,24.48,24.49,804100.0,18.5656,18.5732,18.5278,18.5353,804100.0
2010-08-16 14:40:00,24.49,24.54,24.47,24.53,1084500.0,18.5353,18.5732,18.5202,18.5656,1084500.0
2010-08-16 14:50:00,24.53,24.55,24.46,24.49,1707200.0,18.5656,18.5807,18.5126,18.5353,1707200.0
2010-08-16 15:00:00,24.48,24.5,24.45,24.46,1039700.0,18.5278,18.5429,18.5051,18.5126,1039700.0
2010-08-16 15:10:00,24.47,24.47,24.43,24.47,737200.0,18.5202,18.5202,18.4899,18.5202,737200.0
2010-08-16 15:20:00,24.47,24.51,24.45,24.5,636400.0,18.5202,18.5505,18.5051,18.5429,636400.0
2010-08-16 15:30:00,24.5,24.53,24.48,24.52,1145700.0,18.5429,18.5656,18.5278,18.558,1145700.0
2010-08-16 15:40:00,24.52,24.58,24.51,24.52,972500.0,18.558,18.6035,18.5505,18.558,972500.0
2010-08-16 15:50:00,24.52,24.53,24.49,24.5,1727200.0,18.558,18.5656,18.5353,18.5429,1727200.0
2010-08-17 09:30:00,24.71,24.81,24.7,24.72,3189200.0,18.8002,18.8763,18.7926,18.8078,3189200.0
2010-08-17 09:40:00,24.72,24.72,24.6,24.7,1869800.0,18.8078,18.8078,18.7165,18.7926,1869800.0
2010-08-17 09:50:00,24.7,24.75,24.68,24.73,2793800.0,18.7926,18.8307,18.7774,18.8154,2793800.0
2010-08-17 10:00:00,24.74,24.8,24.7,24.79,1659800.0,18.8231,18.8687,18.7926,18.8611,1659800.0
2010-08-17 10:10:00,24.79,24.8,24.73,24.75,1024600.0,18.8611,18.8687,18.8154,18.8307,1024600.0
2010-08-17 10:20:00,24.74,24.77,24.73,24.74,1226500.0,18.8231,18.8459,18.8154,18.8231,1226500.0
2010-08-17 10:30:00,24.73,24.74,24.66,24.66,946100.0,18.8154,18.8231,18.7622,18.7622,946100.0
2010-08-17 10:40:00,24.73,24.79,24.73,24.77,893000.0,18.8154,18.8611,18.8154,18.8459,893000.0
2010-08-17 10:50:00,24.77,24.82,24.77,24.8,1551700.0,18.8459,18.8839,18.8459,18.8687,1551700.0
2010-08-17 11:00:00,24.8,24.84,24.77,24.78,1804000.0,18.8687,18.8991,18.8459,18.8535,1804000.0
2010-08-17 11:10:00,24.78,24.9,24.78,24.88,1940100.0,18.8535,18.9448,18.8535,18.9296,1940100.0
2010-08-17 11:20:00,24.88,24.9,24.85,24.86,610200.0,18.9296,18.9448,18.9067,18.9144,610200.0
2010-08-17 11:30:00,24.86,24.9,24.84,24.88,888600.0,18.9144,18.9448,18.8991,18.9296,888600.0
2010-08-17 11:40:00,24.88,24.88,24.8,24.83,1074500.0,18.9296,18.9296,18.8687,18.8915,1074500.0
2010-08-17 11:50:00,24.83,24.86,24.82,24.84,1006400.0,18.8915,18.9144,18.8839,18.8991,1006400.0
2010-08-17 12:00:00,24.85,24.85,24.8,24.81,1188400.0,18.9067,18.9067,18.8687,18.8763,1188400.0
2010-08-17 12:10:00,24.82,24.82,24.79,24.8,1246200.0,18.8839,18.8839,18.8611,18.8687,1246200.0
2010-08-17 12:20:00,24.8,24.8,24.73,24.74,590600.0,18.8687,18.8687,18.8154,18.8231,590600.0
2010-08-17 12:30:00,24.74,24.74,24.72,24.73,592400.0,18.8231,18.8231,18.8078,18.8154,592400.0
2010-08-17 12:40:00,24.74,24.76,24.71,24.72,965800.0,18.8231,18.8383,18.8002,18.8078,965800.0
2010-08-17 12:50:00,24.72,24.73,24.67,24.67,1228600.0,18.8078,18.8154,18.7698,18.7698,1228600.0
2010-08-17 13:00:00,24.67,24.75,24.67,24.74,821000.0,18.7698,18.8307,18.7698,18.8231,821000.0
2010-08-17 13:10:00,24.75,24.88,24.74,24.84,1393800.0,18.8307,18.9296,18.8231,18.8991,1393800.0
2010-08-17 13:20:00,24.85,24.86,24.83,24.85,676200.0,18.9067,18.9144,18.8915,18.9067,676200.0
2010-08-17 13:30:00,24.86,24.9,24.85,24.85,1015900.0,18.9144,18.9448,18.9067,18.9067,1015900.0
2010-08-17 13:40:00,24.85,24.87,24.84,24.86,335200.0,18.9067,18.922,18.8991,18.9144,335200.0
2010-08-17 13:50:00,24.87,24.87,24.81,24.81,567300.0,18.922,18.922,18.8763,18.8763,567300.0
2010-08-17 14:00:00,24.81,24.89,24.81,24.88,945600.0,18.8763,18.9372,18.8763,18.9296,945600.0
2010-08-17 14:10:00,24.88,24.9,24.87,24.88,1009800.0,18.9296,18.9448,18.922,18.9296,1009800.0
2010-08-17 14:20:00,24.87,24.96,24.86,24.94,2118400.0,18.922,18.9904,18.9144,18.9752,2118400.0
2010-08-17 14:30:00,24.94,24.95,24.9,24.9,696900.0,18.9752,18.9828,18.9448,18.9448,696900.0
2010-08-17 14:40:00,24.9,24.91,24.88,24.88,462700.0,18.9448,18.9524,18.9296,18.9296,462700.0
2010-08-17 14:50:00,24.89,24.92,24.86,24.88,655400.0,18.9372,18.96,18.9144,18.9296,655400.0
2010-08-17 15:00:00,24.88,24.88,24.82,24.83,864300.0,18.9296,18.9296,18.8839,18.8915,864300.0
2010-08-17 15:10:00,24.82,24.87,24.8,24.83,1251900.0,18.8839,18.922,18.8687,18.8915,1251900.0
2010-08-17 15:20:00,24.84,24.92,24.83,24.92,1387500.0,18.8991,18.96,18.8915,18.96,1387500.0
2010-08-17 15:30:00,24.92,24.92,24.82,24.83,1098300.0,18.96,18.96,18.8839,18.8915,1098300.0
2010-08-17 15:40:00,24.84,24.86,24.81,24.83,2455800.0,18.8991,18.9144,18.8763,18.8915,2455800.0
2010-08-17 15:50:00,24.84,24.85,24.71,24.71,3513400.0,18.8991,18.9067,18.8002,18.8002,3513400.0
2010-08-18 09:30:00,24.68,24.68,24.52,24.56,3283100.0,18.7774,18.7774,18.6557,18.6861,3283100.0
2010-08-18 09:40:00,24.55,24.6,24.53,24.58,1643800.0,18.6785,18.7165,18.6633,18.7013,1643800.0
2010-08-18 09:50:00,24.59,24.66,24.41,24.64,1700500.0,18.7089,18.7622,18.572,18.747,1700500.0
2010-08-18 10:00:00,24.64,24.68,24.58,24.62,1500100.0,18.747,18.7774,18.7013,18.7318,1500100.0
2010-08-18 10:10:00,24.62,24.7,24.62,24.62,1189200.0,18.7318,18.7926,18.7318,18.7318,1189200.0
2010-08-18 10:20:00,24.62,24.63,24.55,24.57,1637700.0,18.7318,18.7394,18.6785,18.6937,1637700.0
2010-08-18 10:30:00,24.58,24.65,24.55,24.6,1021800.0,18.7013,18.7546,18.6785,18.7165,1021800.0
2010-08-18 10:40:00,24.6,24.62,24.54,24.57,890600.0,18.7165,18.7318,18.6709,18.6937,890600.0
2010-08-18 10:50:00,24.57,24.59,24.54,24.59,1129700.0,18.6937,18.7089,18.6709,18.7089,1129700.0
2010-08-18 11:00:00,24.58,24.65,24.56,24.62,1116500.0,18.7013,18.7546,18.6861,18.7318,1116500.0
2010-08-18 11:10:00,24.62,24.64,24.61,24.61,619900.0,18.7318,18.747,18.7241,18.7241,619900.0
2010-08-18 11:20:00,24.61,24.64,24.57,24.6,1417500.0,18.7241,18.747,18.6937,18.7165,1417500.0
2010-08-18 11:30:00,24.6,24.65,24.59,24.62,579900.0,18.7165,18.7546,18.7089,18.7318,579900.0
2010-08-18 11:40:00,24.63,24.8,24.62,24.79,1770600.0,18.7394,18.8687,18.7318,18.8611,1770600.0
2010-08-18 11:50:00,24.79,24.83,24.63,24.81,1471000.0,18.8611,18.8915,18.7394,18.8763,1471000.0
2010-08-18 12:00:00,24.81,24.83,24.78,24.8,882300.0,18.8763,18.8915,18.8535,18.8687,882300.0
2010-08-18 12:10:00,24.79,24.81,24.78,24.79,388800.0,18.8611,18.8763,18.8535,18.8611,388800.0
2010-08-18 12:20:00,24.78,24.81,24.78,24.8,543400.0,18.8535,18.8763,18.8535,18.8687,543400.0
2010-08-18 12:30:00,24.79,24.82,24.78,24.8,586200.0,18.8611,18.8839,18.8535,18.8687,586200.0
2010-08-18 12:40:00,24.8,24.8,24.77,24.79,328200.0,18.8687,18.8687,18.8459,18.8611,328200.0
2010-08-18 12:50:00,24.79,24.87,24.79,24.82,880200.0,18.8611,18.922,18.8611,18.8839,880200.0
2010-08-18 13:00:00,24.82,24.93,24.82,24.91,1433300.0,18.8839,18.9676,18.8839,18.9524,1433300.0
2010-08-18 13:10:00,24.9,24.93,24.88,24.9,865200.0,18.9448,18.9676,18.9296,18.9448,865200.0
2010-08-18 13:20:00,24.89,24.91,24.86,24.89,544700.0,18.9372,18.9524,18.9144,18.9372,544700.0
2010-08-18 13:30:00,24.88,24.95,24.87,24.87,747400.0,18.9296,18.9828,18.922,18.922,747400.0
2010-08-18 13:40:00,24.88,24.93,24.87,24.91,402000.0,18.9296,18.9676,18.922,18.9524,402000.0
2010-08-18 13:50:00,24.91,24.93,24.9,24.9,372200.0,18.9524,18.9676,18.9448,18.9448,372200.0
2010-08-18 14:00:00,24.92,24.95,24.86,24.87,848800.0,18.96,18.9828,18.9144,18.922,848800.0
2010-08-18 14:10:00,24.87,24.88,24.86,24.86,308600.0,18.922,18.9296,18.9144,18.9144,308600.0
2010-08-18 14:20:00,24.87,24.9,24.86,24.88,524200.0,18.922,18.9448,18.9144,18.9296,524200.0
2010-08-18 14:30:00,24.89,24.89,24.83,24.89,536100.0,18.9372,18.9372,18.8915,18.9372,536100.0
2010-08-18 14:40:00,24.89,24.91,24.87,24.87,751800.0,18.9372,18.9524,18.922,18.922,751800.0
2010-08-18 14:50:00,24.88,24.88,24.85,24.87,413600.0,18.9296,18.9296,18.9067,18.922,413600.0
2010-08-18 15:00:00,24.87,24.89,24.84,24.84,501300.0,18.922,18.9372,18.8991,18.8991,501300.0
2010-08-18 15:10:00,24.84,24.89,24.84,24.85,1030500.0,18.8991,18.9372,18.8991,18.9067,1030500.0
2010-08-18 15:20:00,24.88,24.88,24.83,24.85,908800.0,18.9296,18.9296,18.8915,18.9067,908800.0
2010-08-18 15:30:00,24.85,24.9,24.84,24.88,758800.0,18.9067,18.9448,18.8991,18.9296,758800.0
2010-08-18 15:40:00,24.88,24.88,24.83,24.86,1509000.0,18.9296,18.9296,18.8915,18.9144,1509000.0
2010-08-18 15:50:00,24.86,24.89,24.82,24.86,4689100.0,18.9144,18.9372,18.8839,18.9144,4689100.0
2010-08-19 09:30:00,24.62,24.74,24.56,24.66,2037900.0,18.7318,18.8231,18.6861,18.7622,2037900.0
2010-08-19 09:40:00,24.66,24.68,24.6,24.62,2669100.0,18.7622,18.7774,18.7165,18.7318,2669100.0
2010-08-19 09:50:00,24.62,24.63,24.56,24.59,3332600.0,18.7318,18.7394,18.6861,18.7089,3332600.0
2010-08-19 10:00:00,24.58,24.58,24.49,24.5,4033700.0,18.7013,18.7013,18.6328,18.6405,4033700.0
2010-08-19 10:10:00,24.5,24.56,24.48,24.55,1554900.0,18.6405,18.6861,18.6252,18.6785,1554900.0
2010-08-19 10:20:00,24.56,24.56,24.51,24.56,1296800.0,18.6861,18.6861,18.6481,18.6861,1296800.0
2010-08-19 10:30:00,24.56,24.58,24.47,24.47,1851800.0,18.6861,18.7013,18.6176,18.6176,1851800.0
2010-08-19 10:40:00,24.47,24.58,24.41,24.45,2333800.0,18.6176,18.7013,18.572,18.6024,2333800.0
2010-08-19 10:50:00,24.45,24.45,24.41,24.45,1201600.0,18.6024,18.6024,18.572,18.6024,1201600.0
2010-08-19 11:00:00,24.45,24.45,24.41,24.42,1679900.0,18.6024,18.6024,18.572,18.5796,1679900.0
2010-08-19 11:10:00,24.43,24.47,24.38,24.39,1977300.0,18.5872,18.6176,18.5492,18.5568,1977300.0
2010-08-19 11:20:00,24.4,24.41,24.38,24.39,959500.0,18.5644,18.572,18.5492,18.5568,959500.0
2010-08-19 11:30:00,24.39,24.39,24.31,24.34,1407700.0,18.5568,18.5568,18.4959,18.5187,1407700.0
2010-08-19 11:40:00,24.33,24.34,24.26,24.29,865500.0,18.5111,18.5187,18.4579,18.4807,865500.0
2010-08-19 11:50:00,24.28,24.31,24.21,24.31,1344600.0,18.4731,18.4959,18.4198,18.4959,1344600.0
2010-08-19 12:00:00,24.3,24.34,24.29,24.33,742000.0,18.4883,18.5187,18.4807,18.5111,742000.0
2010-08-19 12:10:00,24.33,24.36,24.28,24.36,796500.0,18.5111,18.5339,18.4731,18.5339,796500.0
2010-08-19 12:20:00,24.36,24.44,24.35,24.42,1059300.0,18.5339,18.5948,18.5263,18.5796,1059300.0
2010-08-19 12:30:00,24.42,24.47,24.42,24.46,600300.0,18.5796,18.6176,18.5796,18.61,600300.0
2010-08-19 12:40:00,24.46,24.47,24.39,24.4,760200.0,18.61,18.6176,18.5568,18.5644,760200.0
2010-08-19 12:50:00,24.41,24.41,24.35,24.4,525800.0,18.572,18.572,18.5263,18.5644,525800.0
2010-08-19 13:00:00,24.4,24.45,24.4,24.44,638700.0,18.5644,18.6024,18.5644,18.5948,638700.0
2010-08-19 13:10:00,24.44,24.48,24.41,24.48,421400.0,18.5948,18.6252,18.572,18.6252,421400.0
2010-08-19 13:20:00,24.47,24.5,24.44,24.44,691200.0,18.6176,18.6405,18.5948,18.5948,691200.0
2010-08-19 13:30:00,24.44,24.46,24.41,24.45,552600.0,18.5948,18.61,18.572,18.6024,552600.0
2010-08-19 13:40:00,24.44,24.45,24.41,24.42,318200.0,18.5948,18.6024,18.572,18.5796,318200.0
2010-08-19 13:50:00,24.43,24.43,24.35,24.37,351300.0,18.5872,18.5872,18.5263,18.5415,351300.0
2010-08-19 14:00:00,24.38,24.39,24.31,24.38,740700.0,18.5492,18.5568,18.4959,18.5492,740700.0
2010-08-19 14:10:00,24.38,24.42,24.37,24.4,770300.0,18.5492,18.5796,18.5415,18.5644,770300.0
2010-08-19 14:20:00,24.41,24.45,24.4,24.42,527500.0,18.572,18.6024,18.5644,18.5796,527500.0
2010-08-19 14:30:00,24.42,24.47,24.4,24.42,609500.0,18.5796,18.6176,18.5644,18.5796,609500.0
2010-08-19 14:40:00,24.42,24.45,24.37,24.41,1257800.0,18.5796,18.6024,18.5415,18.572,1257800.0
2010-08-19 14:50:00,24.41,24.45,24.4,24.4,589500.0,18.572,18.6024,18.5644,18.5644,589500.0
2010-08-19 15:00:00,24.41,24.43,24.38,24.42,732400.0,18.572,18.5872,18.5492,18.5796,732400.0
2010-08-19 15:10:00,24.43,24.52,24.4,24.47,1339100.0,18.5872,18.6557,18.5644,18.6176,1339100.0
2010-08-19 15:20:00,24.48,24.53,24.45,24.45,717500.0,18.6252,18.6633,18.6024,18.6024,717500.0
2010-08-19 15:30:00,24.45,24.5,24.45,24.46,1744300.0,18.6024,18.6405,18.6024,18.61,1744300.0
2010-08-19 15:40:00,24.47,24.47,24.45,24.47,1754500.0,18.6176,18.6176,18.6024,18.6176,1754500.0
2010-08-19 15:50:00,24.47,24.49,24.43,24.44,2403300.0,18.6176,18.6328,18.5872,18.5948,2403300.0
2010-08-20 09:30:00,24.31,24.38,24.24,24.32,8057500.0,18.4959,18.5492,18.4426,18.5035,8057500.0
2010-08-20 09:40:00,24.31,24.36,24.25,24.27,1265000.0,18.4959,18.5339,18.4502,18.4655,1265000.0
2010-08-20 09:50:00,24.26,24.34,24.26,24.34,1311400.0,18.4579,18.5187,18.4579,18.5187,1311400.0
2010-08-20 10:00:00,24.34,24.39,24.29,24.32,2344200.0,18.5187,18.5568,18.4807,18.5035,2344200.0
2010-08-20 10:10:00,24.32,24.35,24.28,24.33,1984400.0,18.5035,18.5263,18.4731,18.5111,1984400.0
2010-08-20 10:20:00,24.34,24.39,24.27,24.34,1378100.0,18.5187,18.5568,18.4655,18.5187,1378100.0
2010-08-20 10:30:00,24.36,24.4,24.35,24.38,724600.0,18.5339,18.5644,18.5263,18.5492,724600.0
2010-08-20 10:40:00,24.37,24.4,24.32,24.33,1336800.0,18.5415,18.5644,18.5035,18.5111,1336800.0
2010-08-20 10:50:00,24.33,24.39,24.33,24.36,1254300.0,18.5111,18.5568,18.5111,18.5339,1254300.0
2010-08-20 11:00:00,24.36,24.38,24.32,24.36,883600.0,18.5339,18.5492,18.5035,18.5339,883600.0
2010-08-20 11:10:00,24.36,24.37,24.34,24.36,698400.0,18.5339,18.5415,18.5187,18.5339,698400.0
2010-08-20 11:20:00,24.36,24.37,24.27,24.33,567800.0,18.5339,18.5415,18.4655,18.5111,567800.0
2010-08-20 11:30:00,24.33,24.33,24.26,24.29,727900.0,18.5111,18.5111,18.4579,18.4807,727900.0
2010-08-20 11:40:00,24.29,24.32,24.26,24.29,1970000.0,18.4807,18.5035,18.4579,18.4807,1970000.0
2010-08-20 11:50:00,24.28,24.29,24.2,24.21,790800.0,18.4731,18.4807,18.4122,18.4198,790800.0
2010-08-20 12:00:00,24.21,24.24,24.2,24.23,536400.0,18.4198,18.4426,18.4122,18.435,536400.0
2010-08-20 12:10:00,24.22,24.25,24.2,24.25,700600.0,18.4274,18.4502,18.4122,18.4502,700600.0
2010-08-20 12:20:00,24.24,24.27,24.23,24.25,855500.0,18.4426,18.4655,18.435,18.4502,855500.0
2010-08-20 12:30:00,24.25,24.25,24.22,24.22,538900.0,18.4502,18.4502,18.4274,18.4274,538900.0
2010-08-20 12:40:00,24.23,24.24,24.22,24.23,423100.0,18.435,18.4426,18.4274,18.435,423100.0
2010-08-20 12:50:00,24.23,24.24,24.21,24.21,993200.0,18.435,18.4426,18.4198,18.4198,993200.0
2010-08-20 13:00:00,24.22,24.25,24.21,24.25,1229000.0,18.4274,18.4502,18.4198,18.4502,1229000.0
2010-08-20 13:10:00,24.25,24.25,24.22,24.23,388800.0,18.4502,18.4502,18.4274,18.435,388800.0
2010-08-20 13:20:00,24.24,24.24,24.21,24.22,553200.0,18.4426,18.4426,18.4198,18.4274,553200.0
2010-08-20 13:30:00,24.22,24.22,24.2,24.21,942200.0,18.4274,18.4274,18.4122,18.4198,942200.0
2010-08-20 13:40:00,24.22,24.23,24.2,24.21,896100.0,18.4274,18.435,18.4122,18.4198,896100.0
2010-08-20 13:50:00,24.21,24.25,24.2,24.22,1141300.0,18.4198,18.4502,18.4122,18.4274,1141300.0
2010-08-20 14:00:00,24.22,24.23,24.22,24.23,405100.0,18.4274,18.435,18.4274,18.435,405100.0
2010-08-20 14:10:00,24.23,24.26,24.22,24.23,566700.0,18.435,18.4579,18.4274,18.435,566700.0
2010-08-20 14:20:00,24.23,24.25,24.22,24.22,556200.0,18.435,18.4502,18.4274,18.4274,556200.0
2010-08-20 14:30:00,24.23,24.28,24.22,24.26,804300.0,18.435,18.4731,18.4274,18.4579,804300.0
2010-08-20 14:40:00,24.26,24.32,24.25,24.29,776500.0,18.4579,18.5035,18.4502,18.4807,776500.0
2010-08-20 14:50:00,24.3,24.32,24.27,24.29,594000.0,18.4883,18.5035,18.4655,18.4807,594000.0
2010-08-20 15:00:00,24.28,24.3,24.25,24.26,647400.0,18.4731,18.4883,18.4502,18.4579,647400.0
2010-08-20 15:10:00,24.26,24.31,24.26,24.26,723100.0,18.4579,18.4959,18.4579,18.4579,723100.0
2010-08-20 15:20:00,24.27,24.27,24.23,24.25,976700.0,18.4655,18.4655,18.435,18.4502,976700.0
2010-08-20 15:30:00,24.25,24.31,24.25,24.27,963200.0,18.4502,18.4959,18.4502,18.4655,963200.0
2010-08-20 15:40:00,24.26,24.29,24.24,24.26,1502600.0,18.4579,18.4807,18.4426,18.4579,1502600.0
2010-08-20 15:50:00,24.25,24.3,24.23,24.23,3326100.0,18.4502,18.4883,18.435,18.435,3326100.0
2010-08-23 09:30:00,24.44,24.48,24.35,24.48,2032500.0,18.5948,18.6252,18.5263,18.6252,2032500.0
2010-08-23 09:40:00,24.48,24.64,24.47,24.62,2546700.0,18.6252,18.747,18.6176,18.7318,2546700.0
2010-08-23 09:50:00,24.62,24.64,24.6,24.62,1268400.0,18.7318,18.747,18.7165,18.7318,1268400.0
2010-08-23 10:00:00,24.61,24.62,24.51,24.54,1501500.0,18.7241,18.7318,18.6481,18.6709,1501500.0
2010-08-23 10:10:00,24.53,24.55,24.44,24.46,1669400.0,18.6633,18.6785,18.5948,18.61,1669400.0
2010-08-23 10:20:00,24.46,24.46,24.38,24.4,2522100.0,18.61,18.61,18.5492,18.5644,2522100.0
2010-08-23 10:30:00,24.41,24.41,24.35,24.35,1423800.0,18.572,18.572,18.5263,18.5263,1423800.0
2010-08-23 10:40:00,24.35,24.38,24.28,24.31,2789600.0,18.5263,18.5492,18.4731,18.4959,2789600.0
2010-08-23 10:50:00,24.3,24.32,24.27,24.31,877600.0,18.4883,18.5035,18.4655,18.4959,877600.0
2010-08-23 11:00:00,24.32,24.35,24.29,24.33,1202800.0,18.5035,18.5263,18.4807,18.5111,1202800.0
2010-08-23 11:10:00,24.33,24.36,24.3,24.33,836000.0,18.5111,18.5339,18.4883,18.5111,836000.0
2010-08-23 11:20:00,24.33,24.33,24.27,24.3,1062100.0,18.5111,18.5111,18.4655,18.4883,1062100.0
2010-08-23 11:30:00,24.29,24.33,24.28,24.31,798700.0,18.4807,18.5111,18.4731,18.4959,798700.0
2010-08-23 11:40:00,24.31,24.33,24.29,24.31,1130200.0,18.4959,18.5111,18.4807,18.4959,1130200.0
2010-08-23 11:50:00,24.31,24.32,24.3,24.32,622200.0,18.4959,18.5035,18.4883,18.5035,622200.0
2010-08-23 12:00:00,24.31,24.36,24.31,24.36,800900.0,18.4959,18.5339,18.4959,18.5339,800900.0
2010-08-23 12:10:00,24.35,24.37,24.34,24.35,603400.0,18.5263,18.5415,18.5187,18.5263,603400.0
2010-08-23 12:20:00,24.34,24.36,24.33,24.34,455000.0,18.5187,18.5339,18.5111,18.5187,455000.0
2010-08-23 12:30:00,24.35,24.38,24.31,24.31,568100.0,18.5263,18.5492,18.4959,18.4959,568100.0
2010-08-23 12:40:00,24.31,24.32,24.3,24.31,280800.0,18.4959,18.5035,18.4883,18.4959,280800.0
2010-08-23 12:50:00,24.31,24.32,24.28,24.28,548000.0,18.4959,18.5035,18.4731,18.4731,548000.0
2010-08-23 13:00:00,24.28,24.28,24.25,24.26,479200.0,18.4731,18.4731,18.4502,18.4579,479200.0
2010-08-23 13:10:00,24.25,24.34,24.24,24.34,1431400.0,18.4502,18.5187,18.4426,18.5187,1431400.0
2010-08-23 13:20:00,24.34,24.35,24.32,24.35,369500.0,18.5187,18.5263,18.5035,18.5263,369500.0
2010-08-23 13:30:00,24.35,24.41,24.35,24.38,1760500.0,18.5263,18.572,18.5263,18.5492,1760500.0
2010-08-23 13:40:00,24.38,24.41,24.35,24.41,918800.0,18.5492,18.572,18.5263,18.572,918800.0
2010-08-23 13:50:00,24.41,24.42,24.36,24.4,673800.0,18.572,18.5796,18.5339,18.5644,673800.0
2010-08-23 14:00:00,24.4,24.49,24.4,24.45,1110200.0,18.5644,18.6328,18.5644,18.6024,1110200.0
2010-08-23 14:10:00,24.45,24.54,24.45,24.52,1420700.0,18.6024,18.6709,18.6024,18.6557,1420700.0
2010-08-23 14:20:00,24.52,24.53,24.47,24.47,517700.0,18.6557,18.6633,18.6176,18.6176,517700.0
2010-08-23 14:30:00,24.48,24.54,24.47,24.52,702700.0,18.6252,18.6709,18.6176,18.6557,702700.0
2010-08-23 14:40:00,24.52,24.53,24.48,24.49,359800.0,18.6557,18.6633,18.6252,18.6328,359800.0
2010-08-23 14:50:00,24.5,24.5,24.48,24.48,473200.0,18.6405,18.6405,18.6252,18.6252,473200.0
2010-08-23 15:00:00,24.48,24.49,24.45,24.45,606400.0,18.6252,18.6328,18.6024,18.6024,606400.0
2010-08-23 15:10:00,24.45,24.5,24.42,24.48,1613100.0,18.6024,18.6405,18.5796,18.6252,1613100.0
2010-08-23 15:20:00,24.48,24.49,24.35,24.35,1252500.0,18.6252,18.6328,18.5263,18.5263,1252500.0
2010-08-23 15:30:00,24.36,24.5,24.29,24.35,1676000.0,18.5339,18.6405,18.4807,18.5263,1676000.0
2010-08-23 15:40:00,24.34,24.36,24.3,24.36,3034700.0,18.5187,18.5339,18.4883,18.5339,3034700.0
2010-08-23 15:50:00,24.35,24.35,24.26,24.28,3846900.0,18.5263,18.5263,18.4579,18.4731,3846900.0
2010-08-24 09:30:00,24.09,24.12,24.0,24.02,2149200.0,18.3285,18.3513,18.26,18.2753,2149200.0
2010-08-24 09:40:00,24.01,24.19,24.01,24.19,2605100.0,18.2676,18.4046,18.2676,18.4046,2605100.0
2010-08-24 09:50:00,24.18,24.22,24.11,24.17,2506600.0,18.397,18.4274,18.3437,18.3894,2506600.0
2010-08-24 10:00:00,24.17,24.17,24.01,24.06,2429400.0,18.3894,18.3894,18.2676,18.3057,2429400.0
2010-08-24 10:10:00,24.06,24.14,24.05,24.12,2081000.0,18.3057,18.3666,18.2981,18.3513,2081000.0
2010-08-24 10:20:00,24.13,24.15,24.09,24.12,1577000.0,18.3589,18.3742,18.3285,18.3513,1577000.0
2010-08-24 10:30:00,24.11,24.13,24.08,24.11,1159200.0,18.3437,18.3589,18.3209,18.3437,1159200.0
2010-08-24 10:40:00,24.11,24.13,24.07,24.09,1009700.0,18.3437,18.3589,18.3133,18.3285,1009700.0
2010-08-24 10:50:00,24.1,24.17,24.09,24.16,1136300.0,18.3361,18.3894,18.3285,18.3818,1136300.0
2010-08-24 11:00:00,24.16,24.22,24.15,24.17,1228300.0,18.3818,18.4274,18.3742,18.3894,1228300.0
2010-08-24 11:10:00,24.17,24.26,24.15,24.26,1947300.0,18.3894,18.4579,18.3742,18.4579,1947300.0
2010-08-24 11:20:00,24.25,24.32,24.25,24.3,1781900.0,18.4502,18.5035,18.4502,18.4883,1781900.0
2010-08-24 11:30:00,24.29,24.35,24.27,24.33,1112000.0,18.4807,18.5263,18.4655,18.5111,1112000.0
2010-08-24 11:40:00,24.33,24.35,24.26,24.29,2035700.0,18.5111,18.5263,18.4579,18.4807,2035700.0
2010-08-24 11:50:00,24.29,24.3,24.25,24.25,935100.0,18.4807,18.4883,18.4502,18.4502,935100.0
2010-08-24 12:00:00,24.25,24.26,24.25,24.26,1170700.0,18.4502,18.4579,18.4502,18.4579,1170700.0
2010-08-24 12:10:00,24.26,24.26,24.15,24.15,1799900.0,18.4579,18.4579,18.3742,18.3742,1799900.0
2010-08-24 12:20:00,24.16,24.25,24.15,24.19,2292800.0,18.3818,18.4502,18.3742,18.4046,2292800.0
2010-08-24 12:30:00,24.2,24.25,24.18,24.19,671000.0,18.4122,18.4502,18.397,18.4046,671000.0
2010-08-24 12:40:00,24.18,24.19,24.15,24.15,653600.0,18.397,18.4046,18.3742,18.3742,653600.0
2010-08-24 12:50:00,24.16,24.19,24.14,24.16,938800.0,18.3818,18.4046,18.3666,18.3818,938800.0
2010-08-24 13:00:00,24.17,24.19,24.14,24.16,1222800.0,18.3894,18.4046,18.3666,18.3818,1222800.0
2010-08-24 13:10:00,24.16,24.2,24.14,24.16,600000.0,18.3818,18.4122,18.3666,18.3818,600000.0
2010-08-24 13:20:00,24.16,24.17,24.11,24.17,663900.0,18.3818,18.3894,18.3437,18.3894,663900.0
2010-08-24 13:30:00,24.17,24.17,24.11,24.12,650100.0,18.3894,18.3894,18.3437,18.3513,650100.0
2010-08-24 13:40:00,24.11,24.13,24.03,24.05,1546300.0,18.3437,18.3589,18.2829,18.2981,1546300.0
2010-08-24 13:50:00,24.03,24.09,24.03,24.08,1043800.0,18.2829,18.3285,18.2829,18.3209,1043800.0
2010-08-24 14:00:00,24.08,24.11,24.06,24.08,1581300.0,18.3209,18.3437,18.3057,18.3209,1581300.0
2010-08-24 14:10:00,24.08,24.15,24.07,24.15,921400.0,18.3209,18.3742,18.3133,18.3742,921400.0
2010-08-24 14:20:00,24.14,24.16,24.1,24.1,609500.0,18.3666,18.3818,18.3361,18.3361,609500.0
2010-08-24 14:30:00,24.11,24.18,24.09,24.18,1240100.0,18.3437,18.397,18.3285,18.397,1240100.0
2010-08-24 14:40:00,24.18,24.19,24.13,24.16,1174900.0,18.397,18.4046,18.3589,18.3818,1174900.0
2010-08-24 14:50:00,24.16,24.2,24.14,24.19,1259400.0,18.3818,18.4122,18.3666,18.4046,1259400.0
2010-08-24 15:00:00,24.19,24.25,24.18,24.23,1850700.0,18.4046,18.4502,18.397,18.435,1850700.0
2010-08-24 15:10:00,24.23,24.23,24.18,24.2,784500.0,18.435,18.435,18.397,18.4122,784500.0
2010-08-24 15:20:00,24.19,24.25,24.18,24.18,1177800.0,18.4046,18.4502,18.397,18.397,1177800.0
2010-08-24 15:30:00,24.18,24.19,24.08,24.1,1840200.0,18.397,18.4046,18.3209,18.3361,1840200.0
2010-08-24 15:40:00,24.11,24.12,24.08,24.08,2604500.0,18.3437,18.3513,18.3209,18.3209,2604500.0
2010-08-24 15:50:00,24.08,24.09,24.03,24.06,4757400.0,18.3209,18.3285,18.2829,18.3057,4757400.0
2010-08-25 09:30:00,23.95,24.08,23.95,24.03,1935400.0,18.222,18.3209,18.222,18.2829,1935400.0
2010-08-25 09:40:00,24.03,24.06,23.89,23.92,2058400.0,18.2829,18.3057,18.1763,18.1992,2058400.0
2010-08-25 09:50:00,23.92,23.95,23.88,23.94,1745100.0,18.1992,18.222,18.1687,18.2144,1745100.0
2010-08-25 10:00:00,23.94,24.05,23.87,24.0,2761000.0,18.2144,18.2981,18.1611,18.26,2761000.0
2010-08-25 10:10:00,24.0,24.04,23.94,23.95,1254200.0,18.26,18.2905,18.2144,18.222,1254200.0
2010-08-25 10:20:00,23.94,23.98,23.89,23.92,1615800.0,18.2144,18.2448,18.1763,18.1992,1615800.0
2010-08-25 10:30:00,23.91,23.93,23.88,23.91,1119800.0,18.1916,18.2068,18.1687,18.1916,1119800.0
2010-08-25 10:40:00,23.91,23.99,23.91,23.99,702200.0,18.1916,18.2524,18.1916,18.2524,702200.0
2010-08-25 10:50:00,23.98,24.08,23.97,24.06,1092700.0,18.2448,18.3209,18.2372,18.3057,1092700.0
2010-08-25 11:00:00,24.05,24.12,24.03,24.06,1576300.0,18.2981,18.3513,18.2829,18.3057,1576300.0
2010-08-25 11:10:00,24.06,24.13,24.02,24.11,1077900.0,18.3057,18.3589,18.2753,18.3437,1077900.0
2010-08-25 11:20:00,24.1,24.21,24.08,24.18,1867200.0,18.3361,18.4198,18.3209,18.397,1867200.0
2010-08-25 11:30:00,24.18,24.18,24.15,24.15,910400.0,18.397,18.397,18.3742,18.3742,910400.0
2010-08-25 11:40:00,24.15,24.16,24.09,24.09,818000.0,18.3742,18.3818,18.3285,18.3285,818000.0
2010-08-25 11:50:00,24.09,24.15,24.09,24.14,516100.0,18.3285,18.3742,18.3285,18.3666,516100.0
2010-08-25 12:00:00,24.13,24.18,24.12,24.16,801300.0,18.3589,18.397,18.3513,18.3818,801300.0
2010-08-25 12:10:00,24.15,24.16,24.13,24.14,473300.0,18.3742,18.3818,18.3589,18.3666,473300.0
2010-08-25 12:20:00,24.13,24.15,24.08,24.08,1005700.0,18.3589,18.3742,18.3209,18.3209,1005700.0
2010-08-25 12:30:00,24.09,24.13,24.05,24.07,749600.0,18.3285,18.3589,18.2981,18.3133,749600.0
2010-08-25 12:40:00,24.08,24.08,24.05,24.07,321000.0,18.3209,18.3209,18.2981,18.3133,321000.0
2010-08-25 12:50:00,24.07,24.09,24.05,24.08,413500.0,18.3133,18.3285,18.2981,18.3209,413500.0
2010-08-25 13:00:00,24.08,24.08,24.02,24.07,661000.0,18.3209,18.3209,18.2753,18.3133,661000.0
2010-08-25 13:10:00,24.07,24.1,24.03,24.06,711800.0,18.3133,18.3361,18.2829,18.3057,711800.0
2010-08-25 13:20:00,24.06,24.09,24.04,24.05,436700.0,18.3057,18.3285,18.2905,18.2981,436700.0
2010-08-25 13:30:00,24.05,24.12,24.05,24.11,614100.0,18.2981,18.3513,18.2981,18.3437,614100.0
2010-08-25 13:40:00,24.11,24.17,24.1,24.17,551700.0,18.3437,18.3894,18.3361,18.3894,551700.0
2010-08-25 13:50:00,24.16,24.17,24.11,24.11,1263300.0,18.3818,18.3894,18.3437,18.3437,1263300.0
2010-08-25 14:00:00,24.11,24.16,24.1,24.13,803700.0,18.3437,18.3818,18.3361,18.3589,803700.0
2010-08-25 14:10:00,24.13,24.16,24.1,24.13,1119100.0,18.3589,18.3818,18.3361,18.3589,1119100.0
2010-08-25 14:20:00,24.14,24.15,24.11,24.14,611300.0,18.3666,18.3742,18.3437,18.3666,611300.0
2010-08-25 14:30:00,24.14,24.22,24.1,24.18,1120600.0,18.3666,18.4274,18.3361,18.397,1120600.0
2010-08-25 14:40:00,24.17,24.22,24.15,24.2,808300.0,18.3894,18.4274,18.3742,18.4122,808300.0
2010-08-25 14:50:00,24.2,24.21,24.16,24.18,922200.0,18.4122,18.4198,18.3818,18.397,922200.0
2010-08-25 15:00:00,24.18,24.19,24.14,24.16,1177900.0,18.397,18.4046,18.3666,18.3818,1177900.0
2010-08-25 15:10:00,24.15,24.18,24.1,24.11,1122800.0,18.3742,18.397,18.3361,18.3437,1122800.0
2010-08-25 15:20:00,24.11,24.13,24.07,24.11,1150800.0,18.3437,18.3589,18.3133,18.3437,1150800.0
2010-08-25 15:30:00,24.11,24.21,24.11,24.16,1653400.0,18.3437,18.4198,18.3437,18.3818,1653400.0
2010-08-25 15:40:00,24.16,24.2,24.14,24.16,1826100.0,18.3818,18.4122,18.3666,18.3818,1826100.0
2010-08-25 15:50:00,24.17,24.17,24.08,24.1,2565600.0,18.3894,18.3894,18.3209,18.3361,2565600.0
2010-08-26 09:30:00,24.1,24.12,24.03,24.1,1778600.0,18.3361,18.3513,18.2829,18.3361,1778600.0
2010-08-26 09:40:00,24.09,24.17,24.07,24.1,1568400.0,18.3285,18.3894,18.3133,18.3361,1568400.0
2010-08-26 09:50:00,24.1,24.15,24.1,24.14,1100600.0,18.3361,18.3742,18.3361,18.3666,1100600.0
2010-08-26 10:00:00,24.14,24.19,24.13,24.17,705300.0,18.3666,18.4046,18.3589,18.3894,705300.0
2010-08-26 10:10:00,24.16,24.17,24.12,24.13,1139300.0,18.3818,18.3894,18.3513,18.3589,1139300.0
2010-08-26 10:20:00,24.14,24.14,24.11,24.12,836600.0,18.3666,18.3666,18.3437,18.3513,836600.0
2010-08-26 10:30:00,24.11,24.14,24.09,24.12,962900.0,18.3437,18.3666,18.3285,18.3513,962900.0
2010-08-26 10:40:00,24.11,24.13,24.07,24.08,540500.0,18.3437,18.3589,18.3133,18.3209,540500.0
2010-08-26 10:50:00,24.08,24.09,24.05,24.07,1067800.0,18.3209,18.3285,18.2981,18.3133,1067800.0
2010-08-26 11:00:00,24.08,24.09,23.95,23.97,1683300.0,18.3209,18.3285,18.222,18.2372,1683300.0
2010-08-26 11:10:00,23.98,24.04,23.97,24.02,1022500.0,18.2448,18.2905,18.2372,18.2753,1022500.0
2010-08-26 11:20:00,24.02,24.02,23.98,24.0,625600.0,18.2753,18.2753,18.2448,18.26,625600.0
2010-08-26 11:30:00,24.01,24.04,23.98,23.98,664000.0,18.2676,18.2905,18.2448,18.2448,664000.0
2010-08-26 11:40:00,23.99,24.01,23.95,23.97,1195800.0,18.2524,18.2676,18.222,18.2372,1195800.0
2010-08-26 11:50:00,23.97,24.03,23.92,24.02,1880300.0,18.2372,18.2829,18.1992,18.2753,1880300.0
2010-08-26 12:00:00,24.02,24.04,24.01,24.01,570200.0,18.2753,18.2905,18.2676,18.2676,570200.0
2010-08-26 12:10:00,24.02,24.02,23.95,23.95,716000.0,18.2753,18.2753,18.222,18.222,716000.0
2010-08-26 12:20:00,23.95,23.99,23.95,23.97,511200.0,18.222,18.2524,18.222,18.2372,511200.0
2010-08-26 12:30:00,23.97,23.99,23.97,23.98,273800.0,18.2372,18.2524,18.2372,18.2448,273800.0
2010-08-26 12:40:00,23.98,23.99,23.95,23.95,631400.0,18.2448,18.2524,18.222,18.222,631400.0
2010-08-26 12:50:00,23.95,23.97,23.91,23.95,848800.0,18.222,18.2372,18.1916,18.222,848800.0
2010-08-26 13:00:00,23.96,23.97,23.94,23.95,532000.0,18.2296,18.2372,18.2144,18.222,532000.0
2010-08-26 13:10:00,23.94,23.95,23.9,23.93,598600.0,18.2144,18.222,18.184,18.2068,598600.0
2010-08-26 13:20:00,23.93,23.96,23.92,23.94,501300.0,18.2068,18.2296,18.1992,18.2144,501300.0
2010-08-26 13:30:00,23.93,23.95,23.93,23.94,262300.0,18.2068,18.222,18.2068,18.2144,262300.0
2010-08-26 13:40:00,23.95,23.95,23.91,23.92,444800.0,18.222,18.222,18.1916,18.1992,444800.0
2010-08-26 13:50:00,23.92,23.96,23.92,23.92,2065300.0,18.1992,18.2296,18.1992,18.1992,2065300.0
2010-08-26 14:00:00,23.92,23.94,23.9,23.9,736400.0,18.1992,18.2144,18.184,18.184,736400.0
2010-08-26 14:10:00,23.9,23.91,23.85,23.85,1345300.0,18.184,18.1916,18.1459,18.1459,1345300.0
2010-08-26 14:20:00,23.85,23.88,23.83,23.86,569600.0,18.1459,18.1687,18.1307,18.1535,569600.0
2010-08-26 14:30:00,23.86,23.88,23.81,23.88,1152100.0,18.1535,18.1687,18.1155,18.1687,1152100.0
2010-08-26 14:40:00,23.88,23.9,23.84,23.86,1207200.0,18.1687,18.184,18.1383,18.1535,1207200.0
2010-08-26 14:50:00,23.86,23.9,23.79,23.8,1498700.0,18.1535,18.184,18.1003,18.1079,1498700.0
2010-08-26 15:00:00,23.8,23.86,23.79,23.85,1242000.0,18.1079,18.1535,18.1003,18.1459,1242000.0
2010-08-26 15:10:00,23.86,23.87,23.82,23.86,889800.0,18.1535,18.1611,18.1231,18.1535,889800.0
2010-08-26 15:20:00,23.87,23.91,23.86,23.86,1034300.0,18.1611,18.1916,18.1535,18.1535,1034300.0
2010-08-26 15:30:00,23.86,23.94,23.83,23.93,1160300.0,18.1535,18.2144,18.1307,18.2068,1160300.0
2010-08-26 15:40:00,23.93,23.99,23.92,23.95,1872400.0,18.2068,18.2524,18.1992,18.222,1872400.0
2010-08-26 15:50:00,23.94,23.94,23.81,23.81,3404900.0,18.2144,18.2144,18.1155,18.1155,3404900.0
2010-08-27 09:30:00,23.88,24.02,23.88,23.89,1840800.0,18.1687,18.2753,18.1687,18.1763,1840800.0
2010-08-27 09:40:00,23.9,23.93,23.87,23.88,1344300.0,18.184,18.2068,18.1611,18.1687,1344300.0
2010-08-27 09:50:00,23.87,23.97,23.73,23.76,2302400.0,18.1611,18.2372,18.0546,18.0774,2302400.0
2010-08-27 10:00:00,23.76,23.83,23.53,23.58,5307100.0,18.0774,18.1307,17.9024,17.9405,5307100.0
2010-08-27 10:10:00,23.58,23.79,23.56,23.74,2694200.0,17.9405,18.1003,17.9253,18.0622,2694200.0
2010-08-27 10:20:00,23.75,23.86,23.7,23.75,3203600.0,18.0698,18.1535,18.0318,18.0698,3203600.0
2010-08-27 10:30:00,23.76,23.82,23.66,23.69,2593800.0,18.0774,18.1231,18.0014,18.0242,2593800.0
2010-08-27 10:40:00,23.69,23.7,23.63,23.66,2141100.0,18.0242,18.0318,17.9785,18.0014,2141100.0
2010-08-27 10:50:00,23.66,23.68,23.51,23.53,1937500.0,18.0014,18.0166,17.8872,17.9024,1937500.0
2010-08-27 11:00:00,23.53,23.69,23.53,23.67,1758800.0,17.9024,18.0242,17.9024,18.009,1758800.0
2010-08-27 11:10:00,23.67,23.72,23.65,23.7,2026700.0,18.009,18.047,17.9937,18.0318,2026700.0
2010-08-27 11:20:00,23.69,23.77,23.68,23.73,1400700.0,18.0242,18.085,18.0166,18.0546,1400700.0
2010-08-27 11:30:00,23.73,23.77,23.67,23.67,852500.0,18.0546,18.085,18.009,18.009,852500.0
2010-08-27 11:40:00,23.68,23.69,23.64,23.65,1236200.0,18.0166,18.0242,17.9861,17.9937,1236200.0
2010-08-27 11:50:00,23.64,23.66,23.6,23.65,1321200.0,17.9861,18.0014,17.9557,17.9937,1321200.0
2010-08-27 12:00:00,23.65,23.68,23.59,23.67,1179900.0,17.9937,18.0166,17.9481,18.009,1179900.0
2010-08-27 12:10:00,23.68,23.77,23.67,23.77,785900.0,18.0166,18.085,18.009,18.085,785900.0
2010-08-27 12:20:00,23.76,23.78,23.73,23.73,665500.0,18.0774,18.0927,18.0546,18.0546,665500.0
2010-08-27 12:30:00,23.74,23.77,23.68,23.7,720500.0,18.0622,18.085,18.0166,18.0318,720500.0
2010-08-27 12:40:00,23.69,23.72,23.66,23.67,1046400.0,18.0242,18.047,18.0014,18.009,1046400.0
2010-08-27 12:50:00,23.67,23.68,23.62,23.64,870100.0,18.009,18.0166,17.9709,17.9861,870100.0
2010-08-27 13:00:00,23.64,23.7,23.63,23.69,480200.0,17.9861,18.0318,17.9785,18.0242,480200.0
2010-08-27 13:10:00,23.7,23.72,23.67,23.67,834400.0,18.0318,18.047,18.009,18.009,834400.0
2010-08-27 13:20:00,23.67,23.79,23.67,23.78,545000.0,18.009,18.1003,18.009,18.0927,545000.0
2010-08-27 13:30:00,23.78,23.85,23.77,23.8,745700.0,18.0927,18.1459,18.085,18.1079,745700.0
2010-08-27 13:40:00,23.79,23.8,23.73,23.73,614200.0,18.1003,18.1079,18.0546,18.0546,614200.0
2010-08-27 13:50:00,23.73,23.83,23.73,23.83,504600.0,18.0546,18.1307,18.0546,18.1307,504600.0
2010-08-27 14:00:00,23.82,23.83,23.74,23.79,857200.0,18.1231,18.1307,18.0622,18.1003,857200.0
2010-08-27 14:10:00,23.8,23.82,23.75,23.78,1221900.0,18.1079,18.1231,18.0698,18.0927,1221900.0
2010-08-27 14:20:00,23.78,23.86,23.78,23.86,1186700.0,18.0927,18.1535,18.0927,18.1535,1186700.0
2010-08-27 14:30:00,23.86,23.93,23.85,23.92,837600.0,18.1535,18.2068,18.1459,18.1992,837600.0
2010-08-27 14:40:00,23.93,23.97,23.91,23.94,1143000.0,18.2068,18.2372,18.1916,18.2144,1143000.0
2010-08-27 14:50:00,23.95,23.96,23.86,23.86,1264200.0,18.222,18.2296,18.1535,18.1535,1264200.0
2010-08-27 15:00:00,23.86,23.88,23.83,23.88,509300.0,18.1535,18.1687,18.1307,18.1687,509300.0
2010-08-27 15:10:00,23.88,23.89,23.82,23.83,674500.0,18.1687,18.1763,18.1231,18.1307,674500.0
2010-08-27 15:20:00,23.83,23.95,23.83,23.94,767000.0,18.1307,18.222,18.1307,18.2144,767000.0
2010-08-27 15:30:00,23.94,23.95,23.86,23.88,854600.0,18.2144,18.222,18.1535,18.1687,854600.0
2010-08-27 15:40:00,23.88,23.92,23.85,23.92,1397800.0,18.1687,18.1992,18.1459,18.1992,1397800.0
2010-08-27 15:50:00,23.92,23.95,23.91,23.93,3116800.0,18.1992,18.222,18.1916,18.2068,3116800.0
2010-08-30 09:30:00,23.74,23.8,23.65,23.74,1854600.0,18.0622,18.1079,17.9937,18.0622,1854600.0
2010-08-30 09:40:00,23.73,23.76,23.7,23.72,1370700.0,18.0546,18.0774,18.0318,18.047,1370700.0
2010-08-30 09:50:00,23.71,23.74,23.68,23.73,1158300.0,18.0394,18.0622,18.0166,18.0546,1158300.0
2010-08-30 10:00:00,23.73,23.82,23.7,23.81,1450100.0,18.0546,18.1231,18.0318,18.1155,1450100.0
2010-08-30 10:10:00,23.81,23.82,23.73,23.77,1100800.0,18.1155,18.1231,18.0546,18.085,1100800.0
2010-08-30 10:20:00,23.77,23.78,23.69,23.72,1255100.0,18.085,18.0927,18.0242,18.047,1255100.0
2010-08-30 10:30:00,23.71,23.74,23.69,23.73,1127100.0,18.0394,18.0622,18.0242,18.0546,1127100.0
2010-08-30 10:40:00,23.73,23.76,23.7,23.75,743600.0,18.0546,18.0774,18.0318,18.0698,743600.0
2010-08-30 10:50:00,23.75,23.78,23.75,23.76,492200.0,18.0698,18.0927,18.0698,18.0774,492200.0
2010-08-30 11:00:00,23.76,23.76,23.71,23.75,538000.0,18.0774,18.0774,18.0394,18.0698,538000.0
2010-08-30 11:10:00,23.75,23.78,23.74,23.78,455200.0,18.0698,18.0927,18.0622,18.0927,455200.0
2010-08-30 11:20:00,23.79,23.79,23.71,23.74,674800.0,18.1003,18.1003,18.0394,18.0622,674800.0
2010-08-30 11:30:00,23.74,23.74,23.7,23.71,623700.0,18.0622,18.0622,18.0318,18.0394,623700.0
2010-08-30 11:40:00,23.71,23.74,23.69,23.71,1300200.0,18.0394,18.0622,18.0242,18.0394,1300200.0
2010-08-30 11:50:00,23.71,23.72,23.67,23.7,1746300.0,18.0394,18.047,18.009,18.0318,1746300.0
2010-08-30 12:00:00,23.7,23.72,23.69,23.72,448700.0,18.0318,18.047,18.0242,18.047,448700.0
2010-08-30 12:10:00,23.72,23.74,23.71,23.74,234700.0,18.047,18.0622,18.0394,18.0622,234700.0
2010-08-30 12:20:00,23.74,23.75,23.69,23.7,714200.0,18.0622,18.0698,18.0242,18.0318,714200.0
2010-08-30 12:30:00,23.71,23.74,23.7,23.73,463600.0,18.0394,18.0622,18.0318,18.0546,463600.0
2010-08-30 12:40:00,23.74,23.76,23.73,23.74,921400.0,18.0622,18.0774,18.0546,18.0622,921400.0
2010-08-30 12:50:00,23.75,23.77,23.72,23.72,452600.0,18.0698,18.085,18.047,18.047,452600.0
2010-08-30 13:00:00,23.73,23.74,23.71,23.72,250000.0,18.0546,18.0622,18.0394,18.047,250000.0
2010-08-30 13:10:00,23.72,23.76,23.7,23.74,967700.0,18.047,18.0774,18.0318,18.0622,967700.0
2010-08-30 13:20:00,23.74,23.74,23.68,23.7,844700.0,18.0622,18.0622,18.0166,18.0318,844700.0
2010-08-30 13:30:00,23.69,23.75,23.69,23.73,751900.0,18.0242,18.0698,18.0242,18.0546,751900.0
2010-08-30 13:40:00,23.73,23.77,23.72,23.75,657600.0,18.0546,18.085,18.047,18.0698,657600.0
2010-08-30 13:50:00,23.75,23.75,23.71,23.72,313200.0,18.0698,18.0698,18.0394,18.047,313200.0
2010-08-30 14:00:00,23.72,23.77,23.69,23.7,1240200.0,18.047,18.085,18.0242,18.0318,1240200.0
2010-08-30 14:10:00,23.7,23.72,23.69,23.72,652500.0,18.0318,18.047,18.0242,18.047,652500.0
2010-08-30 14:20:00,23.72,23.77,23.71,23.77,553000.0,18.047,18.085,18.0394,18.085,553000.0
2010-08-30 14:30:00,23.76,23.8,23.76,23.77,565500.0,18.0774,18.1079,18.0774,18.085,565500.0
2010-08-30 14:40:00,23.77,23.79,23.74,23.75,600800.0,18.085,18.1003,18.0622,18.0698,600800.0
2010-08-30 14:50:00,23.74,23.78,23.73,23.75,905000.0,18.0622,18.0927,18.0546,18.0698,905000.0
2010-08-30 15:00:00,23.75,23.77,23.72,23.73,1420400.0,18.0698,18.085,18.047,18.0546,1420400.0
2010-08-30 15:10:00,23.73,23.74,23.68,23.69,850100.0,18.0546,18.0622,18.0166,18.0242,850100.0
2010-08-30 15:20:00,23.69,23.71,23.68,23.7,1510500.0,18.0242,18.0394,18.0166,18.0318,1510500.0
2010-08-30 15:30:00,23.69,23.74,23.69,23.73,1544500.0,18.0242,18.0622,18.0242,18.0546,1544500.0
2010-08-30 15:40:00,23.74,23.74,23.67,23.69,1924000.0,18.0622,18.0622,18.009,18.0242,1924000.0
2010-08-30 15:50:00,23.69,23.69,23.6,23.64,4035500.0,18.0242,18.0242,17.9557,17.9861,4035500.0
2010-08-31 09:30:00,23.59,23.65,23.53,23.64,2826500.0,17.9481,17.9937,17.9024,17.9861,2826500.0
2010-08-31 09:40:00,23.65,23.67,23.53,23.65,3036100.0,17.9937,18.009,17.9024,17.9937,3036100.0
2010-08-31 09:50:00,23.66,23.67,23.55,23.58,1687300.0,18.0014,18.009,17.9177,17.9405,1687300.0
2010-08-31 10:00:00,23.59,23.69,23.57,23.6,1676100.0,17.9481,18.0242,17.9329,17.9557,1676100.0
2010-08-31 10:10:00,23.61,23.67,23.6,23.6,998100.0,17.9633,18.009,17.9557,17.9557,998100.0
2010-08-31 10:20:00,23.6,23.65,23.59,23.64,738500.0,17.9557,17.9937,17.9481,17.9861,738500.0
2010-08-31 10:30:00,23.65,23.65,23.54,23.55,1604300.0,17.9937,17.9937,17.9101,17.9177,1604300.0
2010-08-31 10:40:00,23.55,23.61,23.54,23.56,1996300.0,17.9177,17.9633,17.9101,17.9253,1996300.0
2010-08-31 10:50:00,23.56,23.6,23.55,23.56,845400.0,17.9253,17.9557,17.9177,17.9253,845400.0
2010-08-31 11:00:00,23.56,23.6,23.54,23.55,1499200.0,17.9253,17.9557,17.9101,17.9177,1499200.0
2010-08-31 11:10:00,23.54,23.63,23.52,23.59,1964400.0,17.9101,17.9785,17.8948,17.9481,1964400.0
2010-08-31 11:20:00,23.59,23.64,23.59,23.62,1596700.0,17.9481,17.9861,17.9481,17.9709,1596700.0
2010-08-31 11:30:00,23.61,23.69,23.61,23.66,704000.0,17.9633,18.0242,17.9633,18.0014,704000.0
2010-08-31 11:40:00,23.66,23.68,23.6,23.61,1064700.0,18.0014,18.0166,17.9557,17.9633,1064700.0
2010-08-31 11:50:00,23.62,23.73,23.61,23.69,1835000.0,17.9709,18.0546,17.9633,18.0242,1835000.0
2010-08-31 12:00:00,23.68,23.71,23.68,23.68,804000.0,18.0166,18.0394,18.0166,18.0166,804000.0
2010-08-31 12:10:00,23.69,23.69,23.63,23.64,533900.0,18.0242,18.0242,17.9785,17.9861,533900.0
2010-08-31 12:20:00,23.65,23.65,23.6,23.6,476300.0,17.9937,17.9937,17.9557,17.9557,476300.0
2010-08-31 12:30:00,23.6,23.63,23.58,23.59,395800.0,17.9557,17.9785,17.9405,17.9481,395800.0
2010-08-31 12:40:00,23.58,23.59,23.54,23.57,599300.0,17.9405,17.9481,17.9101,17.9329,599300.0
2010-08-31 12:50:00,23.56,23.57,23.54,23.56,656700.0,17.9253,17.9329,17.9101,17.9253,656700.0
2010-08-31 13:00:00,23.55,23.61,23.55,23.59,576900.0,17.9177,17.9633,17.9177,17.9481,576900.0
2010-08-31 13:10:00,23.58,23.62,23.56,23.56,636500.0,17.9405,17.9709,17.9253,17.9253,636500.0
2010-08-31 13:20:00,23.57,23.59,23.56,23.57,409500.0,17.9329,17.9481,17.9253,17.9329,409500.0
2010-08-31 13:30:00,23.57,23.62,23.56,23.6,652800.0,17.9329,17.9709,17.9253,17.9557,652800.0
2010-08-31 13:40:00,23.59,23.6,23.56,23.57,370800.0,17.9481,17.9557,17.9253,17.9329,370800.0
2010-08-31 13:50:00,23.57,23.58,23.55,23.57,585000.0,17.9329,17.9405,17.9177,17.9329,585000.0
2010-08-31 14:00:00,23.57,23.59,23.52,23.56,2232700.0,17.9329,17.9481,17.8948,17.9253,2232700.0
2010-08-31 14:10:00,23.57,23.58,23.51,23.51,1525100.0,17.9329,17.9405,17.8872,17.8872,1525100.0
2010-08-31 14:20:00,23.51,23.54,23.49,23.51,1379500.0,17.8872,17.9101,17.872,17.8872,1379500.0
2010-08-31 14:30:00,23.5,23.51,23.42,23.43,1607300.0,17.8796,17.8872,17.8188,17.8264,1607300.0
2010-08-31 14:40:00,23.42,23.43,23.4,23.4,1945600.0,17.8188,17.8264,17.8035,17.8035,1945600.0
2010-08-31 14:50:00,23.4,23.47,23.39,23.4,1413600.0,17.8035,17.8568,17.7959,17.8035,1413600.0
2010-08-31 15:00:00,23.4,23.44,23.38,23.4,1400600.0,17.8035,17.834,17.7883,17.8035,1400600.0
2010-08-31 15:10:00,23.41,23.41,23.32,23.39,1719200.0,17.8111,17.8111,17.7427,17.7959,1719200.0
2010-08-31 15:20:00,23.39,23.4,23.36,23.4,1273200.0,17.7959,17.8035,17.7731,17.8035,1273200.0
2010-08-31 15:30:00,23.39,23.47,23.39,23.46,2752100.0,17.7959,17.8568,17.7959,17.8492,2752100.0
2010-08-31 15:40:00,23.45,23.57,23.45,23.51,4488400.0,17.8416,17.9329,17.8416,17.8872,4488400.0
2010-08-31 15:50:00,23.52,23.53,23.44,23.48,4315000.0,17.8948,17.9024,17.834,17.8644,4315000.0
2010-09-01 09:30:00,23.66,23.78,23.56,23.59,4369900.0,18.0014,18.0927,17.9253,17.9481,4369900.0
2010-09-01 09:40:00,23.59,23.62,23.54,23.58,2597200.0,17.9481,17.9709,17.9101,17.9405,2597200.0
2010-09-01 09:50:00,23.58,23.62,23.55,23.57,2494600.0,17.9405,17.9709,17.9177,17.9329,2494600.0
2010-09-01 10:00:00,23.62,23.88,23.58,23.83,6005700.0,17.9709,18.1687,17.9405,18.1307,6005700.0
2010-09-01 10:10:00,23.84,23.9,23.81,23.86,1507500.0,18.1383,18.184,18.1155,18.1535,1507500.0
2010-09-01 10:20:00,23.86,23.88,23.84,23.88,1369400.0,18.1535,18.1687,18.1383,18.1687,1369400.0
2010-09-01 10:30:00,23.87,23.91,23.86,23.9,1623000.0,18.1611,18.1916,18.1535,18.184,1623000.0
2010-09-01 10:40:00,23.9,23.9,23.85,23.86,1279700.0,18.184,18.184,18.1459,18.1535,1279700.0
2010-09-01 10:50:00,23.85,23.93,23.85,23.89,1809500.0,18.1459,18.2068,18.1459,18.1763,1809500.0
2010-09-01 11:00:00,23.89,23.91,23.83,23.84,1214500.0,18.1763,18.1916,18.1307,18.1383,1214500.0
2010-09-01 11:10:00,23.85,23.86,23.82,23.83,995700.0,18.1459,18.1535,18.1231,18.1307,995700.0
2010-09-01 11:20:00,23.83,23.86,23.82,23.82,679600.0,18.1307,18.1535,18.1231,18.1231,679600.0
2010-09-01 11:30:00,23.83,23.86,23.82,23.85,1176800.0,18.1307,18.1535,18.1231,18.1459,1176800.0
2010-09-01 11:40:00,23.86,23.88,23.82,23.83,776900.0,18.1535,18.1687,18.1231,18.1307,776900.0
2010-09-01 11:50:00,23.84,23.86,23.81,23.81,951000.0,18.1383,18.1535,18.1155,18.1155,951000.0
2010-09-01 12:00:00,23.82,23.82,23.76,23.77,1033800.0,18.1231,18.1231,18.0774,18.085,1033800.0
2010-09-01 12:10:00,23.76,23.8,23.76,23.76,938100.0,18.0774,18.1079,18.0774,18.0774,938100.0
2010-09-01 12:20:00,23.77,23.79,23.76,23.78,971200.0,18.085,18.1003,18.0774,18.0927,971200.0
2010-09-01 12:30:00,23.78,23.81,23.78,23.8,622100.0,18.0927,18.1155,18.0927,18.1079,622100.0
2010-09-01 12:40:00,23.8,23.81,23.79,23.8,526600.0,18.1079,18.1155,18.1003,18.1079,526600.0
2010-09-01 12:50:00,23.81,23.83,23.79,23.79,982500.0,18.1155,18.1307,18.1003,18.1003,982500.0
2010-09-01 13:00:00,23.8,23.8,23.77,23.8,782100.0,18.1079,18.1079,18.085,18.1079,782100.0
2010-09-01 13:10:00,23.79,23.8,23.75,23.76,1560000.0,18.1003,18.1079,18.0698,18.0774,1560000.0
2010-09-01 13:20:00,23.76,23.78,23.75,23.77,977600.0,18.0774,18.0927,18.0698,18.085,977600.0
2010-09-01 13:30:00,23.77,23.83,23.77,23.82,1070300.0,18.085,18.1307,18.085,18.1231,1070300.0
2010-09-01 13:40:00,23.81,23.83,23.8,23.83,636100.0,18.1155,18.1307,18.1079,18.1307,636100.0
2010-09-01 13:50:00,23.83,23.84,23.81,23.83,519100.0,18.1307,18.1383,18.1155,18.1307,519100.0
2010-09-01 14:00:00,23.83,23.85,23.81,23.83,908100.0,18.1307,18.1459,18.1155,18.1307,908100.0
2010-09-01 14:10:00,23.82,23.84,23.78,23.78,748600.0,18.1231,18.1383,18.0927,18.0927,748600.0
2010-09-01 14:20:00,23.78,23.82,23.77,23.8,967100.0,18.0927,18.1231,18.085,18.1079,967100.0
2010-09-01 14:30:00,23.8,23.81,23.77,23.78,1192600.0,18.1079,18.1155,18.085,18.0927,1192600.0
2010-09-01 14:40:00,23.79,23.81,23.78,23.79,1277900.0,18.1003,18.1155,18.0927,18.1003,1277900.0
2010-09-01 14:50:00,23.78,23.83,23.78,23.82,785100.0,18.0927,18.1307,18.0927,18.1231,785100.0
2010-09-01 15:00:00,23.82,23.88,23.8,23.86,1249200.0,18.1231,18.1687,18.1079,18.1535,1249200.0
2010-09-01 15:10:00,23.86,23.87,23.85,23.85,1700900.0,18.1535,18.1611,18.1459,18.1459,1700900.0
2010-09-01 15:20:00,23.85,23.88,23.81,23.85,1248100.0,18.1459,18.1687,18.1155,18.1459,1248100.0
2010-09-01 15:30:00,23.84,23.91,23.84,23.89,1807100.0,18.1383,18.1916,18.1383,18.1763,1807100.0
2010-09-01 15:40:00,23.88,23.95,23.88,23.92,2685400.0,18.1687,18.222,18.1687,18.1992,2685400.0
2010-09-01 15:50:00,23.92,23.94,23.9,23.92,5097600.0,18.1992,18.2144,18.184,18.1992,5097600.0
2010-09-02 09:30:00,23.85,23.9,23.75,23.82,2438500.0,18.1459,18.184,18.0698,18.1231,2438500.0
2010-09-02 09:40:00,23.82,23.85,23.71,23.84,1495200.0,18.1231,18.1459,18.0394,18.1383,1495200.0
2010-09-02 09:50:00,23.85,23.89,23.84,23.88,1433300.0,18.1459,18.1763,18.1383,18.1687,1433300.0
2010-09-02 10:00:00,23.88,23.95,23.86,23.86,1695700.0,18.1687,18.222,18.1535,18.1535,1695700.0
2010-09-02 10:10:00,23.86,23.89,23.83,23.83,834000.0,18.1535,18.1763,18.1307,18.1307,834000.0
2010-09-02 10:20:00,23.83,23.86,23.81,23.85,1193800.0,18.1307,18.1535,18.1155,18.1459,1193800.0
2010-09-02 10:30:00,23.85,23.87,23.84,23.86,626500.0,18.1459,18.1611,18.1383,18.1535,626500.0
2010-09-02 10:40:00,23.87,23.9,23.86,23.9,803300.0,18.1611,18.184,18.1535,18.184,803300.0
2010-09-02 10:50:00,23.89,23.91,23.87,23.9,1063200.0,18.1763,18.1916,18.1611,18.184,1063200.0
2010-09-02 11:00:00,23.91,23.94,23.89,23.9,1513900.0,18.1916,18.2144,18.1763,18.184,1513900.0
2010-09-02 11:10:00,23.9,23.91,23.88,23.9,810900.0,18.184,18.1916,18.1687,18.184,810900.0
2010-09-02 11:20:00,23.9,23.9,23.86,23.87,715600.0,18.184,18.184,18.1535,18.1611,715600.0
2010-09-02 11:30:00,23.87,23.89,23.86,23.87,748300.0,18.1611,18.1763,18.1535,18.1611,748300.0
2010-09-02 11:40:00,23.87,23.9,23.87,23.9,937200.0,18.1611,18.184,18.1611,18.184,937200.0
2010-09-02 11:50:00,23.9,23.91,23.89,23.89,577000.0,18.184,18.1916,18.1763,18.1763,577000.0
2010-09-02 12:00:00,23.9,23.9,23.89,23.9,275900.0,18.184,18.184,18.1763,18.184,275900.0
2010-09-02 12:10:00,23.9,23.9,23.86,23.86,1277800.0,18.184,18.184,18.1535,18.1535,1277800.0
2010-09-02 12:20:00,23.87,23.88,23.85,23.88,995900.0,18.1611,18.1687,18.1459,18.1687,995900.0
2010-09-02 12:30:00,23.88,23.9,23.87,23.88,1083000.0,18.1687,18.184,18.1611,18.1687,1083000.0
2010-09-02 12:40:00,23.88,23.9,23.84,23.9,800400.0,18.1687,18.184,18.1383,18.184,800400.0
2010-09-02 12:50:00,23.9,23.9,23.86,23.86,836200.0,18.184,18.184,18.1535,18.1535,836200.0
2010-09-02 13:00:00,23.86,23.89,23.86,23.87,691900.0,18.1535,18.1763,18.1535,18.1611,691900.0
2010-09-02 13:10:00,23.88,23.92,23.87,23.9,611200.0,18.1687,18.1992,18.1611,18.184,611200.0
2010-09-02 13:20:00,23.89,23.9,23.89,23.9,411300.0,18.1763,18.184,18.1763,18.184,411300.0
2010-09-02 13:30:00,23.9,23.9,23.87,23.88,901600.0,18.184,18.184,18.1611,18.1687,901600.0
2010-09-02 13:40:00,23.88,23.88,23.84,23.87,997100.0,18.1687,18.1687,18.1383,18.1611,997100.0
2010-09-02 13:50:00,23.87,23.91,23.87,23.9,939300.0,18.1611,18.1916,18.1611,18.184,939300.0
2010-09-02 14:00:00,23.9,23.92,23.88,23.89,1294600.0,18.184,18.1992,18.1687,18.1763,1294600.0
2010-09-02 14:10:00,23.89,23.94,23.88,23.94,1595100.0,18.1763,18.2144,18.1687,18.2144,1595100.0
2010-09-02 14:20:00,23.93,23.94,23.91,23.94,881500.0,18.2068,18.2144,18.1916,18.2144,881500.0
2010-09-02 14:30:00,23.94,23.94,23.91,23.92,637800.0,18.2144,18.2144,18.1916,18.1992,637800.0
2010-09-02 14:40:00,23.91,23.92,23.88,23.9,699000.0,18.1916,18.1992,18.1687,18.184,699000.0
2010-09-02 14:50:00,23.9,23.91,23.9,23.91,589900.0,18.184,18.1916,18.184,18.1916,589900.0
2010-09-02 15:00:00,23.91,23.91,23.89,23.9,1244500.0,18.1916,18.1916,18.1763,18.184,1244500.0
2010-09-02 15:10:00,23.91,23.92,23.89,23.92,1679200.0,18.1916,18.1992,18.1763,18.1992,1679200.0
2010-09-02 15:20:00,23.92,23.92,23.89,23.9,1610100.0,18.1992,18.1992,18.1763,18.184,1610100.0
2010-09-02 15:30:00,23.9,23.93,23.89,23.9,2002900.0,18.184,18.2068,18.1763,18.184,2002900.0
2010-09-02 15:40:00,23.89,23.92,23.89,23.92,2882000.0,18.1763,18.1992,18.1763,18.1992,2882000.0
2010-09-02 15:50:00,23.92,23.93,23.89,23.92,3641700.0,18.1992,18.2068,18.1763,18.1992,3641700.0
2010-09-03 09:30:00,24.21,24.43,24.19,24.42,4060700.0,18.4198,18.5872,18.4046,18.5796,4060700.0
2010-09-03 09:40:00,24.42,24.45,24.32,24.36,2337300.0,18.5796,18.6024,18.5035,18.5339,2337300.0
2010-09-03 09:50:00,24.35,24.41,24.35,24.41,1481100.0,18.5263,18.572,18.5263,18.572,1481100.0
2010-09-03 10:00:00,24.4,24.4,24.26,24.26,2720600.0,18.5644,18.5644,18.4579,18.4579,2720600.0
2010-09-03 10:10:00,24.26,24.31,24.24,24.3,2353900.0,18.4579,18.4959,18.4426,18.4883,2353900.0
2010-09-03 10:20:00,24.3,24.33,24.29,24.29,1558300.0,18.4883,18.5111,18.4807,18.4807,1558300.0
2010-09-03 10:30:00,24.3,24.31,24.28,24.3,1573500.0,18.4883,18.4959,18.4731,18.4883,1573500.0
2010-09-03 10:40:00,24.3,24.31,24.29,24.31,765000.0,18.4883,18.4959,18.4807,18.4959,765000.0
2010-09-03 10:50:00,24.31,24.33,24.28,24.33,2363700.0,18.4959,18.5111,18.4731,18.5111,2363700.0
2010-09-03 11:00:00,24.33,24.33,24.29,24.31,1820400.0,18.5111,18.5111,18.4807,18.4959,1820400.0
2010-09-03 11:10:00,24.31,24.33,24.29,24.33,964200.0,18.4959,18.5111,18.4807,18.5111,964200.0
2010-09-03 11:20:00,24.33,24.34,24.3,24.31,848500.0,18.5111,18.5187,18.4883,18.4959,848500.0
2010-09-03 11:30:00,24.31,24.35,24.29,24.3,1570500.0,18.4959,18.5263,18.4807,18.4883,1570500.0
2010-09-03 11:40:00,24.3,24.32,24.28,24.29,1098300.0,18.4883,18.5035,18.4731,18.4807,1098300.0
2010-09-03 11:50:00,24.29,24.3,24.26,24.28,1612500.0,18.4807,18.4883,18.4579,18.4731,1612500.0
2010-09-03 12:00:00,24.28,24.29,24.28,24.29,819300.0,18.4731,18.4807,18.4731,18.4807,819300.0
2010-09-03 12:10:00,24.28,24.29,24.25,24.26,652500.0,18.4731,18.4807,18.4502,18.4579,652500.0
2010-09-03 12:20:00,24.25,24.26,24.24,24.25,762300.0,18.4502,18.4579,18.4426,18.4502,762300.0
2010-09-03 12:30:00,24.24,24.27,24.24,24.25,1208700.0,18.4426,18.4655,18.4426,18.4502,1208700.0
2010-09-03 12:40:00,24.25,24.28,24.24,24.27,1637500.0,18.4502,18.4731,18.4426,18.4655,1637500.0
2010-09-03 12:50:00,24.28,24.3,24.27,24.3,1257800.0,18.4731,18.4883,18.4655,18.4883,1257800.0
2010-09-03 13:00:00,24.3,24.31,24.29,24.3,783500.0,18.4883,18.4959,18.4807,18.4883,783500.0
2010-09-03 13:10:00,24.3,24.3,24.28,24.3,779800.0,18.4883,18.4883,18.4731,18.4883,779800.0
2010-09-03 13:20:00,24.3,24.31,24.29,24.3,702200.0,18.4883,18.4959,18.4807,18.4883,702200.0
2010-09-03 13:30:00,24.3,24.31,24.29,24.31,770800.0,18.4883,18.4959,18.4807,18.4959,770800.0
2010-09-03 13:40:00,24.3,24.31,24.28,24.3,1111700.0,18.4883,18.4959,18.4731,18.4883,1111700.0
2010-09-03 13:50:00,24.29,24.31,24.29,24.3,859200.0,18.4807,18.4959,18.4807,18.4883,859200.0
2010-09-03 14:00:00,24.3,24.31,24.29,24.3,616600.0,18.4883,18.4959,18.4807,18.4883,616600.0
2010-09-03 14:10:00,24.31,24.34,24.3,24.34,1250800.0,18.4959,18.5187,18.4883,18.5187,1250800.0
2010-09-03 14:20:00,24.33,24.34,24.3,24.32,1241900.0,18.5111,18.5187,18.4883,18.5035,1241900.0
2010-09-03 14:30:00,24.32,24.32,24.29,24.29,1723000.0,18.5035,18.5035,18.4807,18.4807,1723000.0
2010-09-03 14:40:00,24.3,24.3,24.27,24.28,748400.0,18.4883,18.4883,18.4655,18.4731,748400.0
2010-09-03 14:50:00,24.27,24.28,24.25,24.27,1045800.0,18.4655,18.4731,18.4502,18.4655,1045800.0
2010-09-03 15:00:00,24.27,24.3,24.25,24.25,2119000.0,18.4655,18.4883,18.4502,18.4502,2119000.0
2010-09-03 15:10:00,24.25,24.27,24.24,24.25,753200.0,18.4502,18.4655,18.4426,18.4502,753200.0
2010-09-03 15:20:00,24.25,24.3,24.24,24.29,1120900.0,18.4502,18.4883,18.4426,18.4807,1120900.0
2010-09-03 15:30:00,24.29,24.31,24.28,24.28,1157200.0,18.4807,18.4959,18.4731,18.4731,1157200.0
2010-09-03 15:40:00,24.28,24.31,24.28,24.29,2595300.0,18.4731,18.4959,18.4731,18.4807,2595300.0
2010-09-03 15:50:00,24.28,24.31,24.27,24.31,4736700.0,18.4731,18.4959,18.4655,18.4959,4736700.0
2010-09-07 09:30:00,24.1,24.25,24.09,24.23,2779300.0,18.3361,18.4502,18.3285,18.435,2779300.0
2010-09-07 09:40:00,24.24,24.28,24.22,24.27,1435100.0,18.4426,18.4731,18.4274,18.4655,1435100.0
2010-09-07 09:50:00,24.27,24.3,24.22,24.22,1134800.0,18.4655,18.4883,18.4274,18.4274,1134800.0
2010-09-07 10:00:00,24.22,24.24,24.2,24.22,2217500.0,18.4274,18.4426,18.4122,18.4274,2217500.0
2010-09-07 10:10:00,24.22,24.23,24.2,24.2,1020500.0,18.4274,18.435,18.4122,18.4122,1020500.0
2010-09-07 10:20:00,24.21,24.21,24.14,24.15,2251000.0,18.4198,18.4198,18.3666,18.3742,2251000.0
2010-09-07 10:30:00,24.16,24.16,24.07,24.08,1240200.0,18.3818,18.3818,18.3133,18.3209,1240200.0
2010-09-07 10:40:00,24.09,24.13,24.08,24.12,981900.0,18.3285,18.3589,18.3209,18.3513,981900.0
2010-09-07 10:50:00,24.13,24.13,24.05,24.08,1335300.0,18.3589,18.3589,18.2981,18.3209,1335300.0
2010-09-07 11:00:00,24.09,24.11,24.04,24.04,926100.0,18.3285,18.3437,18.2905,18.2905,926100.0
2010-09-07 11:10:00,24.05,24.06,24.01,24.01,960500.0,18.2981,18.3057,18.2676,18.2676,960500.0
2010-09-07 11:20:00,24.01,24.05,24.01,24.05,655400.0,18.2676,18.2981,18.2676,18.2981,655400.0
2010-09-07 11:30:00,24.05,24.07,23.99,24.01,1540900.0,18.2981,18.3133,18.2524,18.2676,1540900.0
2010-09-07 11:40:00,24.02,24.04,24.01,24.02,775900.0,18.2753,18.2905,18.2676,18.2753,775900.0
2010-09-07 11:50:00,24.03,24.03,23.95,23.98,1775500.0,18.2829,18.2829,18.222,18.2448,1775500.0
2010-09-07 12:00:00,23.98,24.05,23.97,24.04,1397400.0,18.2448,18.2981,18.2372,18.2905,1397400.0
2010-09-07 12:10:00,24.04,24.07,24.03,24.07,1149500.0,18.2905,18.3133,18.2829,18.3133,1149500.0
2010-09-07 12:20:00,24.06,24.08,23.98,24.0,1085800.0,18.3057,18.3209,18.2448,18.26,1085800.0
2010-09-07 12:30:00,23.99,23.99,23.95,23.97,1675400.0,18.2524,18.2524,18.222,18.2372,1675400.0
2010-09-07 12:40:00,23.98,24.0,23.97,23.99,404800.0,18.2448,18.26,18.2372,18.2524,404800.0
2010-09-07 12:50:00,24.0,24.0,23.99,23.99,393900.0,18.26,18.26,18.2524,18.2524,393900.0
2010-09-07 13:00:00,24.0,24.0,23.98,24.0,512800.0,18.26,18.26,18.2448,18.26,512800.0
2010-09-07 13:10:00,23.99,24.01,23.98,23.99,471600.0,18.2524,18.2676,18.2448,18.2524,471600.0
2010-09-07 13:20:00,23.98,24.0,23.98,23.99,537700.0,18.2448,18.26,18.2448,18.2524,537700.0
2010-09-07 13:30:00,23.99,23.99,23.96,23.98,1121500.0,18.2524,18.2524,18.2296,18.2448,1121500.0
2010-09-07 13:40:00,23.98,23.98,23.94,23.94,1692600.0,18.2448,18.2448,18.2144,18.2144,1692600.0
2010-09-07 13:50:00,23.94,23.99,23.94,23.98,488500.0,18.2144,18.2524,18.2144,18.2448,488500.0
2010-09-07 14:00:00,23.99,24.0,23.98,24.0,406400.0,18.2524,18.26,18.2448,18.26,406400.0
2010-09-07 14:10:00,24.0,24.04,23.99,24.0,1428200.0,18.26,18.2905,18.2524,18.26,1428200.0
2010-09-07 14:20:00,23.99,24.0,23.97,23.97,755900.0,18.2524,18.26,18.2372,18.2372,755900.0
2010-09-07 14:30:00,23.98,23.98,23.94,23.95,1437800.0,18.2448,18.2448,18.2144,18.222,1437800.0
2010-09-07 14:40:00,23.95,23.98,23.95,23.97,663800.0,18.222,18.2448,18.222,18.2372,663800.0
2010-09-07 14:50:00,23.98,24.0,23.93,23.94,735900.0,18.2448,18.26,18.2068,18.2144,735900.0
2010-09-07 15:00:00,23.94,23.95,23.92,23.92,1677900.0,18.2144,18.222,18.1992,18.1992,1677900.0
2010-09-07 15:10:00,23.92,23.96,23.92,23.95,965100.0,18.1992,18.2296,18.1992,18.222,965100.0
2010-09-07 15:20:00,23.96,23.98,23.93,23.97,1353700.0,18.2296,18.2448,18.2068,18.2372,1353700.0
2010-09-07 15:30:00,23.97,24.0,23.95,24.0,1776700.0,18.2372,18.26,18.222,18.26,1776700.0
2010-09-07 15:40:00,24.0,24.02,23.99,24.01,2175500.0,18.26,18.2753,18.2524,18.2676,2175500.0
2010-09-07 15:50:00,24.0,24.01,23.93,23.96,3455900.0,18.26,18.2676,18.2068,18.2296,3455900.0
2010-09-08 09:30:00,24.07,24.1,24.02,24.06,2200500.0,18.3133,18.3361,18.2753,18.3057,2200500.0
2010-09-08 09:40:00,24.06,24.09,24.03,24.08,1205900.0,18.3057,18.3285,18.2829,18.3209,1205900.0
2010-09-08 09:50:00,24.09,24.09,24.0,24.06,1221600.0,18.3285,18.3285,18.26,18.3057,1221600.0
2010-09-08 10:00:00,24.06,24.08,24.04,24.07,1288500.0,18.3057,18.3209,18.2905,18.3133,1288500.0
2010-09-08 10:10:00,24.07,24.1,24.04,24.08,1552100.0,18.3133,18.3361,18.2905,18.3209,1552100.0
2010-09-08 10:20:00,24.08,24.12,24.06,24.1,1271700.0,18.3209,18.3513,18.3057,18.3361,1271700.0
2010-09-08 10:30:00,24.1,24.2,24.09,24.18,1377000.0,18.3361,18.4122,18.3285,18.397,1377000.0
2010-09-08 10:40:00,24.18,24.19,24.13,24.13,1179400.0,18.397,18.4046,18.3589,18.3589,1179400.0
2010-09-08 10:50:00,24.13,24.15,24.12,24.14,671700.0,18.3589,18.3742,18.3513,18.3666,671700.0
2010-09-08 11:00:00,24.13,24.17,24.13,24.15,871100.0,18.3589,18.3894,18.3589,18.3742,871100.0
2010-09-08 11:10:00,24.15,24.16,24.1,24.11,1398600.0,18.3742,18.3818,18.3361,18.3437,1398600.0
2010-09-08 11:20:00,24.11,24.12,24.06,24.09,1156900.0,18.3437,18.3513,18.3057,18.3285,1156900.0
2010-09-08 11:30:00,24.09,24.1,24.01,24.02,1021900.0,18.3285,18.3361,18.2676,18.2753,1021900.0
2010-09-08 11:40:00,24.02,24.03,23.98,24.0,1547500.0,18.2753,18.2829,18.2448,18.26,1547500.0
2010-09-08 11:50:00,24.0,24.02,23.96,24.01,1683800.0,18.26,18.2753,18.2296,18.2676,1683800.0
2010-09-08 12:00:00,24.01,24.01,23.96,23.99,2340600.0,18.2676,18.2676,18.2296,18.2524,2340600.0
2010-09-08 12:10:00,24.0,24.0,23.97,23.99,437700.0,18.26,18.26,18.2372,18.2524,437700.0
2010-09-08 12:20:00,23.99,24.02,23.99,24.01,1772100.0,18.2524,18.2753,18.2524,18.2676,1772100.0
2010-09-08 12:30:00,24.01,24.01,23.98,23.99,508700.0,18.2676,18.2676,18.2448,18.2524,508700.0
2010-09-08 12:40:00,24.0,24.0,23.98,23.99,992000.0,18.26,18.26,18.2448,18.2524,992000.0
2010-09-08 12:50:00,23.98,24.01,23.98,24.0,1825600.0,18.2448,18.2676,18.2448,18.26,1825600.0
2010-09-08 13:00:00,24.0,24.0,23.96,23.96,792500.0,18.26,18.26,18.2296,18.2296,792500.0
2010-09-08 13:10:00,23.97,23.98,23.95,23.95,1092800.0,18.2372,18.2448,18.222,18.222,1092800.0
2010-09-08 13:20:00,23.96,23.99,23.95,23.97,969900.0,18.2296,18.2524,18.222,18.2372,969900.0
2010-09-08 13:30:00,23.97,23.98,23.94,23.94,1133400.0,18.2372,18.2448,18.2144,18.2144,1133400.0
2010-09-08 13:40:00,23.94,23.94,23.8,23.81,3200700.0,18.2144,18.2144,18.1079,18.1155,3200700.0
2010-09-08 13:50:00,23.81,23.88,23.8,23.81,2405800.0,18.1155,18.1687,18.1079,18.1155,2405800.0
2010-09-08 14:00:00,23.82,23.85,23.76,23.79,3021900.0,18.1231,18.1459,18.0774,18.1003,3021900.0
2010-09-08 14:10:00,23.8,23.81,23.74,23.8,2228300.0,18.1079,18.1155,18.0622,18.1079,2228300.0
2010-09-08 14:20:00,23.8,23.86,23.8,23.82,1840300.0,18.1079,18.1535,18.1079,18.1231,1840300.0
2010-09-08 14:30:00,23.82,23.88,23.81,23.84,1312900.0,18.1231,18.1687,18.1155,18.1383,1312900.0
2010-09-08 14:40:00,23.84,23.94,23.84,23.94,1648200.0,18.1383,18.2144,18.1383,18.2144,1648200.0
2010-09-08 14:50:00,23.94,23.94,23.9,23.9,1773800.0,18.2144,18.2144,18.184,18.184,1773800.0
2010-09-08 15:00:00,23.9,23.99,23.89,23.98,1605700.0,18.184,18.2524,18.1763,18.2448,1605700.0
2010-09-08 15:10:00,23.98,24.0,23.95,23.98,1007800.0,18.2448,18.26,18.222,18.2448,1007800.0
2010-09-08 15:20:00,23.99,24.01,23.91,23.91,2228300.0,18.2524,18.2676,18.1916,18.1916,2228300.0
2010-09-08 15:30:00,23.92,23.98,23.9,23.95,2423300.0,18.1992,18.2448,18.184,18.222,2423300.0
2010-09-08 15:40:00,23.95,23.97,23.91,23.93,1390000.0,18.222,18.2372,18.1916,18.2068,1390000.0
2010-09-08 15:50:00,23.93,23.95,23.89,23.92,3825000.0,18.2068,18.222,18.1763,18.1992,3825000.0
2010-09-09 09:30:00,24.2,24.21,24.11,24.14,3089300.0,18.4122,18.4198,18.3437,18.3666,3089300.0
2010-09-09 09:40:00,24.14,24.18,24.1,24.13,2470600.0,18.3666,18.397,18.3361,18.3589,2470600.0
2010-09-09 09:50:00,24.13,24.15,24.08,24.08,2034400.0,18.3589,18.3742,18.3209,18.3209,2034400.0
2010-09-09 10:00:00,24.09,24.15,24.08,24.13,1459600.0,18.3285,18.3742,18.3209,18.3589,1459600.0
2010-09-09 10:10:00,24.13,24.15,24.1,24.13,1309700.0,18.3589,18.3742,18.3361,18.3589,1309700.0
2010-09-09 10:20:00,24.12,24.13,24.1,24.12,519600.0,18.3513,18.3589,18.3361,18.3513,519600.0
2010-09-09 10:30:00,24.11,24.12,24.08,24.09,1026000.0,18.3437,18.3513,18.3209,18.3285,1026000.0
2010-09-09 10:40:00,24.1,24.1,24.08,24.1,983600.0,18.3361,18.3361,18.3209,18.3361,983600.0
2010-09-09 10:50:00,24.1,24.11,24.08,24.1,969200.0,18.3361,18.3437,18.3209,18.3361,969200.0
2010-09-09 11:00:00,24.08,24.14,24.08,24.1,882800.0,18.3209,18.3666,18.3209,18.3361,882800.0
2010-09-09 11:10:00,24.09,24.13,24.09,24.11,765000.0,18.3285,18.3589,18.3285,18.3437,765000.0
2010-09-09 11:20:00,24.11,24.12,24.1,24.1,617000.0,18.3437,18.3513,18.3361,18.3361,617000.0
2010-09-09 11:30:00,24.11,24.13,24.07,24.1,1556100.0,18.3437,18.3589,18.3133,18.3361,1556100.0
2010-09-09 11:40:00,24.1,24.11,24.08,24.1,1264000.0,18.3361,18.3437,18.3209,18.3361,1264000.0
2010-09-09 11:50:00,24.1,24.13,24.09,24.12,520400.0,18.3361,18.3589,18.3285,18.3513,520400.0
2010-09-09 12:00:00,24.11,24.13,24.1,24.12,569500.0,18.3437,18.3589,18.3361,18.3513,569500.0
2010-09-09 12:10:00,24.11,24.12,24.09,24.11,595700.0,18.3437,18.3513,18.3285,18.3437,595700.0
2010-09-09 12:20:00,24.1,24.12,24.09,24.11,566100.0,18.3361,18.3513,18.3285,18.3437,566100.0
2010-09-09 12:30:00,24.12,24.13,24.11,24.13,399200.0,18.3513,18.3589,18.3437,18.3589,399200.0
2010-09-09 12:40:00,24.13,24.13,24.09,24.1,788800.0,18.3589,18.3589,18.3285,18.3361,788800.0
2010-09-09 12:50:00,24.1,24.12,24.09,24.09,902700.0,18.3361,18.3513,18.3285,18.3285,902700.0
2010-09-09 13:00:00,24.09,24.11,24.08,24.09,746300.0,18.3285,18.3437,18.3209,18.3285,746300.0
2010-09-09 13:10:00,24.09,24.12,24.06,24.11,663700.0,18.3285,18.3513,18.3057,18.3437,663700.0
2010-09-09 13:20:00,24.12,24.12,24.06,24.07,1039700.0,18.3513,18.3513,18.3057,18.3133,1039700.0
2010-09-09 13:30:00,24.07,24.1,24.04,24.08,821700.0,18.3133,18.3361,18.2905,18.3209,821700.0
2010-09-09 13:40:00,24.09,24.13,24.09,24.13,876500.0,18.3285,18.3589,18.3285,18.3589,876500.0
2010-09-09 13:50:00,24.13,24.14,24.08,24.08,932800.0,18.3589,18.3666,18.3209,18.3209,932800.0
2010-09-09 14:00:00,24.08,24.11,24.08,24.08,824500.0,18.3209,18.3437,18.3209,18.3209,824500.0
2010-09-09 14:10:00,24.08,24.09,24.06,24.08,582300.0,18.3209,18.3285,18.3057,18.3209,582300.0
2010-09-09 14:20:00,24.08,24.13,24.08,24.11,778800.0,18.3209,18.3589,18.3209,18.3437,778800.0
2010-09-09 14:30:00,24.11,24.17,24.11,24.14,935900.0,18.3437,18.3894,18.3437,18.3666,935900.0
2010-09-09 14:40:00,24.15,24.16,24.13,24.15,485400.0,18.3742,18.3818,18.3589,18.3742,485400.0
2010-09-09 14:50:00,24.15,24.17,24.14,24.17,547700.0,18.3742,18.3894,18.3666,18.3894,547700.0
2010-09-09 15:00:00,24.17,24.18,24.14,24.14,483700.0,18.3894,18.397,18.3666,18.3666,483700.0
2010-09-09 15:10:00,24.14,24.15,24.09,24.09,1423800.0,18.3666,18.3742,18.3285,18.3285,1423800.0
2010-09-09 15:20:00,24.09,24.12,24.09,24.11,1213600.0,18.3285,18.3513,18.3285,18.3437,1213600.0
2010-09-09 15:30:00,24.1,24.13,24.1,24.11,1183100.0,18.3361,18.3589,18.3361,18.3437,1183100.0
2010-09-09 15:40:00,24.11,24.12,24.02,24.04,1712300.0,18.3437,18.3513,18.2753,18.2905,1712300.0
2010-09-09 15:50:00,24.04,24.05,23.99,24.01,3393300.0,18.2905,18.2981,18.2524,18.2676,3393300.0
2010-09-10 09:30:00,23.99,24.03,23.9,23.91,2956900.0,18.2524,18.2829,18.184,18.1916,2956900.0
2010-09-10 09:40:00,23.91,23.93,23.87,23.9,1841100.0,18.1916,18.2068,18.1611,18.184,1841100.0
2010-09-10 09:50:00,23.9,23.99,23.89,23.93,1672800.0,18.184,18.2524,18.1763,18.2068,1672800.0
2010-09-10 10:00:00,23.94,23.94,23.85,23.87,2783200.0,18.2144,18.2144,18.1459,18.1611,2783200.0
2010-09-10 10:10:00,23.87,23.91,23.87,23.91,2404400.0,18.1611,18.1916,18.1611,18.1916,2404400.0
2010-09-10 10:20:00,23.91,23.94,23.89,23.92,1483400.0,18.1916,18.2144,18.1763,18.1992,1483400.0
2010-09-10 10:30:00,23.93,23.93,23.89,23.9,1555500.0,18.2068,18.2068,18.1763,18.184,1555500.0
2010-09-10 10:40:00,23.91,23.91,23.85,23.89,1076100.0,18.1916,18.1916,18.1459,18.1763,1076100.0
2010-09-10 10:50:00,23.89,23.9,23.87,23.9,927300.0,18.1763,18.184,18.1611,18.184,927300.0
2010-09-10 11:00:00,23.9,23.9,23.88,23.9,913500.0,18.184,18.184,18.1687,18.184,913500.0
2010-09-10 11:10:00,23.89,23.89,23.83,23.84,1381000.0,18.1763,18.1763,18.1307,18.1383,1381000.0
2010-09-10 11:20:00,23.84,23.89,23.82,23.88,1775700.0,18.1383,18.1763,18.1231,18.1687,1775700.0
2010-09-10 11:30:00,23.88,23.9,23.84,23.88,1210200.0,18.1687,18.184,18.1383,18.1687,1210200.0
2010-09-10 11:40:00,23.88,23.89,23.83,23.84,1127500.0,18.1687,18.1763,18.1307,18.1383,1127500.0
2010-09-10 11:50:00,23.83,23.84,23.79,23.81,1037900.0,18.1307,18.1383,18.1003,18.1155,1037900.0
2010-09-10 12:00:00,23.81,23.83,23.8,23.82,717100.0,18.1155,18.1307,18.1079,18.1231,717100.0
2010-09-10 12:10:00,23.81,23.86,23.81,23.83,777500.0,18.1155,18.1535,18.1155,18.1307,777500.0
2010-09-10 12:20:00,23.82,23.87,23.82,23.84,885100.0,18.1231,18.1611,18.1231,18.1383,885100.0
2010-09-10 12:30:00,23.84,23.84,23.79,23.8,768700.0,18.1383,18.1383,18.1003,18.1079,768700.0
2010-09-10 12:40:00,23.8,23.8,23.79,23.8,1120400.0,18.1079,18.1079,18.1003,18.1079,1120400.0
2010-09-10 12:50:00,23.8,23.81,23.79,23.8,621600.0,18.1079,18.1155,18.1003,18.1079,621600.0
2010-09-10 13:00:00,23.8,23.83,23.79,23.83,814600.0,18.1079,18.1307,18.1003,18.1307,814600.0
2010-09-10 13:10:00,23.83,23.84,23.82,23.83,369400.0,18.1307,18.1383,18.1231,18.1307,369400.0
2010-09-10 13:20:00,23.82,23.84,23.81,23.84,1077600.0,18.1231,18.1383,18.1155,18.1383,1077600.0
2010-09-10 13:30:00,23.84,23.86,23.82,23.85,797300.0,18.1383,18.1535,18.1231,18.1459,797300.0
2010-09-10 13:40:00,23.85,23.85,23.81,23.82,550100.0,18.1459,18.1459,18.1155,18.1231,550100.0
2010-09-10 13:50:00,23.83,23.83,23.82,23.83,241200.0,18.1307,18.1307,18.1231,18.1307,241200.0
2010-09-10 14:00:00,23.83,23.84,23.81,23.83,1241700.0,18.1307,18.1383,18.1155,18.1307,1241700.0
2010-09-10 14:10:00,23.83,23.88,23.82,23.86,1362700.0,18.1307,18.1687,18.1231,18.1535,1362700.0
2010-09-10 14:20:00,23.86,23.88,23.84,23.85,988600.0,18.1535,18.1687,18.1383,18.1459,988600.0
2010-09-10 14:30:00,23.85,23.86,23.83,23.84,926100.0,18.1459,18.1535,18.1307,18.1383,926100.0
2010-09-10 14:40:00,23.84,23.86,23.83,23.83,981900.0,18.1383,18.1535,18.1307,18.1307,981900.0
2010-09-10 14:50:00,23.83,23.85,23.82,23.83,1050000.0,18.1307,18.1459,18.1231,18.1307,1050000.0
2010-09-10 15:00:00,23.83,23.85,23.82,23.85,1420600.0,18.1307,18.1459,18.1231,18.1459,1420600.0
2010-09-10 15:10:00,23.85,23.85,23.8,23.84,1693600.0,18.1459,18.1459,18.1079,18.1383,1693600.0
2010-09-10 15:20:00,23.83,23.85,23.81,23.84,1190200.0,18.1307,18.1459,18.1155,18.1383,1190200.0
2010-09-10 15:30:00,23.85,23.88,23.82,23.83,2874400.0,18.1459,18.1687,18.1231,18.1307,2874400.0
2010-09-10 15:40:00,23.83,23.84,23.8,23.82,1869000.0,18.1307,18.1383,18.1079,18.1231,1869000.0
2010-09-10 15:50:00,23.83,23.86,23.8,23.85,3314400.0,18.1307,18.1535,18.1079,18.1459,3314400.0
2010-09-13 09:30:00,24.2,24.21,24.09,24.21,4237500.0,18.4122,18.4198,18.3285,18.4198,4237500.0
2010-09-13 09:40:00,24.21,24.25,24.2,24.24,2786300.0,18.4198,18.4502,18.4122,18.4426,2786300.0
2010-09-13 09:50:00,24.24,24.35,24.24,24.35,2403400.0,18.4426,18.5263,18.4426,18.5263,2403400.0
2010-09-13 10:00:00,24.35,24.52,24.34,24.41,5045700.0,18.5263,18.6557,18.5187,18.572,5045700.0
2010-09-13 10:10:00,24.41,24.48,24.4,24.44,2708800.0,18.572,18.6252,18.5644,18.5948,2708800.0
2010-09-13 10:20:00,24.44,24.48,24.43,24.45,1199600.0,18.5948,18.6252,18.5872,18.6024,1199600.0
2010-09-13 10:30:00,24.45,24.5,24.45,24.47,1842500.0,18.6024,18.6405,18.6024,18.6176,1842500.0
2010-09-13 10:40:00,24.47,24.52,24.47,24.5,1845100.0,18.6176,18.6557,18.6176,18.6405,1845100.0
2010-09-13 10:50:00,24.5,24.52,24.46,24.48,1606300.0,18.6405,18.6557,18.61,18.6252,1606300.0
2010-09-13 11:00:00,24.48,24.49,24.46,24.49,1268100.0,18.6252,18.6328,18.61,18.6328,1268100.0
2010-09-13 11:10:00,24.49,24.52,24.47,24.52,1191100.0,18.6328,18.6557,18.6176,18.6557,1191100.0
2010-09-13 11:20:00,24.52,24.54,24.5,24.53,1060900.0,18.6557,18.6709,18.6405,18.6633,1060900.0
2010-09-13 11:30:00,24.52,24.55,24.51,24.52,1388300.0,18.6557,18.6785,18.6481,18.6557,1388300.0
2010-09-13 11:40:00,24.51,24.52,24.5,24.52,928000.0,18.6481,18.6557,18.6405,18.6557,928000.0
2010-09-13 11:50:00,24.52,24.52,24.49,24.51,722100.0,18.6557,18.6557,18.6328,18.6481,722100.0
2010-09-13 12:00:00,24.51,24.51,24.44,24.44,525200.0,18.6481,18.6481,18.5948,18.5948,525200.0
2010-09-13 12:10:00,24.44,24.45,24.35,24.36,1228600.0,18.5948,18.6024,18.5263,18.5339,1228600.0
2010-09-13 12:20:00,24.35,24.4,24.31,24.4,1555100.0,18.5263,18.5644,18.4959,18.5644,1555100.0
2010-09-13 12:30:00,24.39,24.44,24.39,24.41,1174400.0,18.5568,18.5948,18.5568,18.572,1174400.0
2010-09-13 12:40:00,24.41,24.44,24.41,24.42,1108300.0,18.572,18.5948,18.572,18.5796,1108300.0
2010-09-13 12:50:00,24.43,24.45,24.42,24.44,980300.0,18.5872,18.6024,18.5796,18.5948,980300.0
2010-09-13 13:00:00,24.44,24.45,24.42,24.42,892900.0,18.5948,18.6024,18.5796,18.5796,892900.0
2010-09-13 13:10:00,24.42,24.43,24.36,24.37,736500.0,18.5796,18.5872,18.5339,18.5415,736500.0
2010-09-13 13:20:00,24.38,24.41,24.36,24.4,942800.0,18.5492,18.572,18.5339,18.5644,942800.0
2010-09-13 13:30:00,24.4,24.42,24.4,24.41,410800.0,18.5644,18.5796,18.5644,18.572,410800.0
2010-09-13 13:40:00,24.4,24.41,24.39,24.4,353400.0,18.5644,18.572,18.5568,18.5644,353400.0
2010-09-13 13:50:00,24.39,24.42,24.39,24.42,567300.0,18.5568,18.5796,18.5568,18.5796,567300.0
2010-09-13 14:00:00,24.42,24.45,24.41,24.44,923600.0,18.5796,18.6024,18.572,18.5948,923600.0
2010-09-13 14:10:00,24.44,24.5,24.44,24.5,1174700.0,18.5948,18.6405,18.5948,18.6405,1174700.0
2010-09-13 14:20:00,24.49,24.54,24.48,24.54,1220700.0,18.6328,18.6709,18.6252,18.6709,1220700.0
2010-09-13 14:30:00,24.53,24.55,24.51,24.54,836800.0,18.6633,18.6785,18.6481,18.6709,836800.0
2010-09-13 14:40:00,24.54,24.59,24.53,24.58,915100.0,18.6709,18.7089,18.6633,18.7013,915100.0
2010-09-13 14:50:00,24.57,24.58,24.51,24.52,734200.0,18.6937,18.7013,18.6481,18.6557,734200.0
2010-09-13 15:00:00,24.52,24.55,24.52,24.53,743100.0,18.6557,18.6785,18.6557,18.6633,743100.0
2010-09-13 15:10:00,24.54,24.54,24.52,24.54,921100.0,18.6709,18.6709,18.6557,18.6709,921100.0
2010-09-13 15:20:00,24.54,24.57,24.52,24.56,1947300.0,18.6709,18.6937,18.6557,18.6861,1947300.0
2010-09-13 15:30:00,24.56,24.8,24.52,24.78,5908400.0,18.6861,18.8687,18.6557,18.8535,5908400.0
2010-09-13 15:40:00,24.78,25.29,24.76,25.27,31760100.0,18.8535,19.2415,18.8383,19.2263,31760100.0
2010-09-13 15:50:00,25.27,25.28,25.07,25.08,19138200.0,19.2263,19.2339,19.0741,19.0817,19138200.0
2010-09-14 09:30:00,25.04,25.1,24.95,25.04,5816100.0,19.0513,19.097,18.9828,19.0513,5816100.0
2010-09-14 09:40:00,25.03,25.05,24.95,24.95,5382900.0,19.0437,19.0589,18.9828,18.9828,5382900.0
2010-09-14 09:50:00,24.95,25.06,24.93,25.01,3315600.0,18.9828,19.0665,18.9676,19.0285,3315600.0
2010-09-14 10:00:00,25.0,25.01,24.89,24.9,4608900.0,19.0209,19.0285,18.9372,18.9448,4608900.0
2010-09-14 10:10:00,24.9,24.99,24.89,24.98,1761200.0,18.9448,19.0133,18.9372,19.0057,1761200.0
2010-09-14 10:20:00,24.97,25.0,24.95,24.98,1450500.0,18.998,19.0209,18.9828,19.0057,1450500.0
2010-09-14 10:30:00,24.97,24.99,24.95,24.98,1821400.0,18.998,19.0133,18.9828,19.0057,1821400.0
2010-09-14 10:40:00,24.98,25.14,24.96,25.12,2718500.0,19.0057,19.1274,18.9904,19.1122,2718500.0
2010-09-14 10:50:00,25.11,25.13,25.07,25.11,1281700.0,19.1046,19.1198,19.0741,19.1046,1281700.0
2010-09-14 11:00:00,25.1,25.15,25.09,25.15,1182100.0,19.097,19.135,19.0894,19.135,1182100.0
2010-09-14 11:10:00,25.15,25.19,25.11,25.17,1981900.0,19.135,19.1654,19.1046,19.1502,1981900.0
2010-09-14 11:20:00,25.17,25.18,25.15,25.15,1029000.0,19.1502,19.1578,19.135,19.135,1029000.0
2010-09-14 11:30:00,25.16,25.19,25.15,25.16,1275800.0,19.1426,19.1654,19.135,19.1426,1275800.0
2010-09-14 11:40:00,25.16,25.2,25.15,25.2,1723500.0,19.1426,19.173,19.135,19.173,1723500.0
2010-09-14 11:50:00,25.19,25.23,25.15,25.23,1625500.0,19.1654,19.1959,19.135,19.1959,1625500.0
2010-09-14 12:00:00,25.23,25.31,25.22,25.27,2246800.0,19.1959,19.2567,19.1883,19.2263,2246800.0
2010-09-14 12:10:00,25.26,25.31,25.26,25.3,1127400.0,19.2187,19.2567,19.2187,19.2491,1127400.0
2010-09-14 12:20:00,25.3,25.32,25.28,25.3,1205200.0,19.2491,19.2643,19.2339,19.2491,1205200.0
2010-09-14 12:30:00,25.31,25.34,25.26,25.32,1159000.0,19.2567,19.2796,19.2187,19.2643,1159000.0
2010-09-14 12:40:00,25.32,25.35,25.29,25.29,1210700.0,19.2643,19.2872,19.2415,19.2415,1210700.0
2010-09-14 12:50:00,25.29,25.31,25.24,25.28,2133100.0,19.2415,19.2567,19.2035,19.2339,2133100.0
2010-09-14 13:00:00,25.28,25.29,25.26,25.27,608600.0,19.2339,19.2415,19.2187,19.2263,608600.0
2010-09-14 13:10:00,25.26,25.28,25.22,25.25,1204000.0,19.2187,19.2339,19.1883,19.2111,1204000.0
2010-09-14 13:20:00,25.24,25.25,25.14,25.2,2073000.0,19.2035,19.2111,19.1274,19.173,2073000.0
2010-09-14 13:30:00,25.21,25.22,25.14,25.14,1266500.0,19.1807,19.1883,19.1274,19.1274,1266500.0
2010-09-14 13:40:00,25.14,25.16,25.05,25.08,2110300.0,19.1274,19.1426,19.0589,19.0817,2110300.0
2010-09-14 13:50:00,25.07,25.09,25.02,25.06,3611900.0,19.0741,19.0894,19.0361,19.0665,3611900.0
2010-09-14 14:00:00,25.06,25.07,25.03,25.07,1029800.0,19.0665,19.0741,19.0437,19.0741,1029800.0
2010-09-14 14:10:00,25.07,25.08,25.04,25.05,1052700.0,19.0741,19.0817,19.0513,19.0589,1052700.0
2010-09-14 14:20:00,25.04,25.05,24.99,25.0,1936700.0,19.0513,19.0589,19.0133,19.0209,1936700.0
2010-09-14 14:30:00,25.0,25.06,24.98,25.06,1151700.0,19.0209,19.0665,19.0057,19.0665,1151700.0
2010-09-14 14:40:00,25.05,25.1,25.05,25.07,1327700.0,19.0589,19.097,19.0589,19.0741,1327700.0
2010-09-14 14:50:00,25.07,25.12,25.07,25.08,1253900.0,19.0741,19.1122,19.0741,19.0817,1253900.0
2010-09-14 15:00:00,25.08,25.12,25.08,25.1,936600.0,19.0817,19.1122,19.0817,19.097,936600.0
2010-09-14 15:10:00,25.1,25.14,25.09,25.11,1428300.0,19.097,19.1274,19.0894,19.1046,1428300.0
2010-09-14 15:20:00,25.11,25.17,25.11,25.15,1894400.0,19.1046,19.1502,19.1046,19.135,1894400.0
2010-09-14 15:30:00,25.15,25.24,25.14,25.19,2571900.0,19.135,19.2035,19.1274,19.1654,2571900.0
2010-09-14 15:40:00,25.18,25.2,25.03,25.06,3583200.0,19.1578,19.173,19.0437,19.0665,3583200.0
2010-09-14 15:50:00,25.07,25.09,25.0,25.03,7057200.0,19.0741,19.0894,19.0209,19.0437,7057200.0
2010-09-15 09:30:00,25.09,25.1,24.92,24.97,2099100.0,19.0894,19.097,18.96,18.998,2099100.0
2010-09-15 09:40:00,24.97,25.03,24.95,25.02,1526700.0,18.998,19.0437,18.9828,19.0361,1526700.0
2010-09-15 09:50:00,25.02,25.05,24.99,25.01,884800.0,19.0361,19.0589,19.0133,19.0285,884800.0
2010-09-15 10:00:00,25.01,25.06,24.96,25.0,1337700.0,19.0285,19.0665,18.9904,19.0209,1337700.0
2010-09-15 10:10:00,25.0,25.06,25.0,25.06,1053500.0,19.0209,19.0665,19.0209,19.0665,1053500.0
2010-09-15 10:20:00,25.06,25.08,25.04,25.04,1321500.0,19.0665,19.0817,19.0513,19.0513,1321500.0
2010-09-15 10:30:00,25.05,25.07,25.03,25.05,1439300.0,19.0589,19.0741,19.0437,19.0589,1439300.0
2010-09-15 10:40:00,25.05,25.06,25.02,25.05,1053900.0,19.0589,19.0665,19.0361,19.0589,1053900.0
2010-09-15 10:50:00,25.04,25.05,25.02,25.03,817000.0,19.0513,19.0589,19.0361,19.0437,817000.0
2010-09-15 11:00:00,25.04,25.04,25.0,25.0,1208800.0,19.0513,19.0513,19.0209,19.0209,1208800.0
2010-09-15 11:10:00,25.0,25.03,24.99,25.02,786400.0,19.0209,19.0437,19.0133,19.0361,786400.0
2010-09-15 11:20:00,25.02,25.05,25.01,25.01,984400.0,19.0361,19.0589,19.0285,19.0285,984400.0
2010-09-15 11:30:00,25.02,25.02,24.97,25.0,1290000.0,19.0361,19.0361,18.998,19.0209,1290000.0
2010-09-15 11:40:00,25.0,25.02,24.99,25.02,650900.0,19.0209,19.0361,19.0133,19.0361,650900.0
2010-09-15 11:50:00,25.01,25.06,25.01,25.04,537900.0,19.0285,19.0665,19.0285,19.0513,537900.0
2010-09-15 12:00:00,25.05,25.11,25.04,25.09,625900.0,19.0589,19.1046,19.0513,19.0894,625900.0
2010-09-15 12:10:00,25.09,25.1,25.07,25.1,1035000.0,19.0894,19.097,19.0741,19.097,1035000.0
2010-09-15 12:20:00,25.09,25.12,25.09,25.1,261500.0,19.0894,19.1122,19.0894,19.097,261500.0
2010-09-15 12:30:00,25.09,25.1,25.07,25.08,594500.0,19.0894,19.097,19.0741,19.0817,594500.0
2010-09-15 12:40:00,25.08,25.16,25.08,25.15,633600.0,19.0817,19.1426,19.0817,19.135,633600.0
2010-09-15 12:50:00,25.16,25.2,25.14,25.17,713800.0,19.1426,19.173,19.1274,19.1502,713800.0
2010-09-15 13:00:00,25.17,25.2,25.16,25.19,555600.0,19.1502,19.173,19.1426,19.1654,555600.0
2010-09-15 13:10:00,25.19,25.22,25.17,25.22,549600.0,19.1654,19.1883,19.1502,19.1883,549600.0
2010-09-15 13:20:00,25.21,25.22,25.19,25.21,731000.0,19.1807,19.1883,19.1654,19.1807,731000.0
2010-09-15 13:30:00,25.22,25.22,25.14,25.15,1229900.0,19.1883,19.1883,19.1274,19.135,1229900.0
2010-09-15 13:40:00,25.15,25.17,25.13,25.15,1470000.0,19.135,19.1502,19.1198,19.135,1470000.0
2010-09-15 13:50:00,25.14,25.16,25.13,25.15,1070700.0,19.1274,19.1426,19.1198,19.135,1070700.0
2010-09-15 14:00:00,25.15,25.16,25.13,25.13,827500.0,19.135,19.1426,19.1198,19.1198,827500.0
2010-09-15 14:10:00,25.14,25.15,25.08,25.08,1605700.0,19.1274,19.135,19.0817,19.0817,1605700.0
2010-09-15 14:20:00,25.08,25.12,25.08,25.11,1642700.0,19.0817,19.1122,19.0817,19.1046,1642700.0
2010-09-15 14:30:00,25.12,25.12,25.02,25.04,1802000.0,19.1122,19.1122,19.0361,19.0513,1802000.0
2010-09-15 14:40:00,25.03,25.04,25.01,25.04,959100.0,19.0437,19.0513,19.0285,19.0513,959100.0
2010-09-15 14:50:00,25.03,25.1,25.03,25.09,1464100.0,19.0437,19.097,19.0437,19.0894,1464100.0
2010-09-15 15:00:00,25.08,25.09,25.08,25.08,757700.0,19.0817,19.0894,19.0817,19.0817,757700.0
2010-09-15 15:10:00,25.08,25.09,25.08,25.08,559200.0,19.0817,19.0894,19.0817,19.0817,559200.0
2010-09-15 15:20:00,25.08,25.17,25.06,25.14,3262400.0,19.0817,19.1502,19.0665,19.1274,3262400.0
2010-09-15 15:30:00,25.14,25.16,25.13,25.15,1084300.0,19.1274,19.1426,19.1198,19.135,1084300.0
2010-09-15 15:40:00,25.14,25.15,25.09,25.1,3017800.0,19.1274,19.135,19.0894,19.097,3017800.0
2010-09-15 15:50:00,25.1,25.15,25.08,25.1,4695000.0,19.097,19.135,19.0817,19.097,4695000.0
2010-09-16 09:30:00,25.06,25.2,25.06,25.15,1459400.0,19.0665,19.173,19.0665,19.135,1459400.0
2010-09-16 09:40:00,25.16,25.16,25.05,25.1,1155200.0,19.1426,19.1426,19.0589,19.097,1155200.0
2010-09-16 09:50:00,25.1,25.14,25.1,25.13,835800.0,19.097,19.1274,19.097,19.1198,835800.0
2010-09-16 10:00:00,25.13,25.15,25.05,25.14,1429800.0,19.1198,19.135,19.0589,19.1274,1429800.0
2010-09-16 10:10:00,25.14,25.16,25.08,25.09,1375400.0,19.1274,19.1426,19.0817,19.0894,1375400.0
2010-09-16 10:20:00,25.09,25.13,25.08,25.09,1130300.0,19.0894,19.1198,19.0817,19.0894,1130300.0
2010-09-16 10:30:00,25.09,25.13,25.08,25.13,757400.0,19.0894,19.1198,19.0817,19.1198,757400.0
2010-09-16 10:40:00,25.12,25.13,25.09,25.11,1531500.0,19.1122,19.1198,19.0894,19.1046,1531500.0
2010-09-16 10:50:00,25.1,25.12,25.1,25.11,876300.0,19.097,19.1122,19.097,19.1046,876300.0
2010-09-16 11:00:00,25.12,25.15,25.11,25.15,654700.0,19.1122,19.135,19.1046,19.135,654700.0
2010-09-16 11:10:00,25.14,25.18,25.14,25.18,700800.0,19.1274,19.1578,19.1274,19.1578,700800.0
2010-09-16 11:20:00,25.18,25.23,25.17,25.21,1189700.0,19.1578,19.1959,19.1502,19.1807,1189700.0
2010-09-16 11:30:00,25.2,25.24,25.18,25.24,958900.0,19.173,19.2035,19.1578,19.2035,958900.0
2010-09-16 11:40:00,25.23,25.24,25.13,25.14,1070900.0,19.1959,19.2035,19.1198,19.1274,1070900.0
2010-09-16 11:50:00,25.15,25.2,25.13,25.2,653700.0,19.135,19.173,19.1198,19.173,653700.0
2010-09-16 12:00:00,25.19,25.2,25.16,25.19,452100.0,19.1654,19.173,19.1426,19.1654,452100.0
2010-09-16 12:10:00,25.19,25.2,25.12,25.14,1042100.0,19.1654,19.173,19.1122,19.1274,1042100.0
2010-09-16 12:20:00,25.15,25.21,25.14,25.2,641900.0,19.135,19.1807,19.1274,19.173,641900.0
2010-09-16 12:30:00,25.2,25.24,25.2,25.24,650000.0,19.173,19.2035,19.173,19.2035,650000.0
2010-09-16 12:40:00,25.24,25.25,25.21,25.22,592800.0,19.2035,19.2111,19.1807,19.1883,592800.0
2010-09-16 12:50:00,25.22,25.23,25.2,25.21,755200.0,19.1883,19.1959,19.173,19.1807,755200.0
2010-09-16 13:00:00,25.2,25.21,25.19,25.19,381600.0,19.173,19.1807,19.1654,19.1654,381600.0
2010-09-16 13:10:00,25.2,25.2,25.15,25.15,476000.0,19.173,19.173,19.135,19.135,476000.0
2010-09-16 13:20:00,25.15,25.2,25.15,25.2,706600.0,19.135,19.173,19.135,19.173,706600.0
2010-09-16 13:30:00,25.19,25.25,25.19,25.25,520500.0,19.1654,19.2111,19.1654,19.2111,520500.0
2010-09-16 13:40:00,25.25,25.29,25.24,25.24,1021500.0,19.2111,19.2415,19.2035,19.2035,1021500.0
2010-09-16 13:50:00,25.24,25.25,25.2,25.22,1102800.0,19.2035,19.2111,19.173,19.1883,1102800.0
2010-09-16 14:00:00,25.22,25.26,25.21,25.25,1083500.0,19.1883,19.2187,19.1807,19.2111,1083500.0
2010-09-16 14:10:00,25.25,25.28,25.24,25.27,424800.0,19.2111,19.2339,19.2035,19.2263,424800.0
2010-09-16 14:20:00,25.27,25.32,25.26,25.3,654200.0,19.2263,19.2643,19.2187,19.2491,654200.0
2010-09-16 14:30:00,25.3,25.31,25.28,25.28,533600.0,19.2491,19.2567,19.2339,19.2339,533600.0
2010-09-16 14:40:00,25.28,25.31,25.26,25.29,1040300.0,19.2339,19.2567,19.2187,19.2415,1040300.0
2010-09-16 14:50:00,25.3,25.34,25.27,25.31,1128500.0,19.2491,19.2796,19.2263,19.2567,1128500.0
2010-09-16 15:00:00,25.32,25.34,25.3,25.34,777100.0,19.2643,19.2796,19.2491,19.2796,777100.0
2010-09-16 15:10:00,25.34,25.37,25.32,25.36,1300500.0,19.2796,19.3024,19.2643,19.2948,1300500.0
2010-09-16 15:20:00,25.37,25.37,25.32,25.35,1220200.0,19.3024,19.3024,19.2643,19.2872,1220200.0
2010-09-16 15:30:00,25.35,25.36,25.31,25.35,1465700.0,19.2872,19.2948,19.2567,19.2872,1465700.0
2010-09-16 15:40:00,25.35,25.35,25.28,25.31,1803000.0,19.2872,19.2872,19.2339,19.2567,1803000.0
2010-09-16 15:50:00,25.31,25.33,25.29,25.32,2553600.0,19.2567,19.272,19.2415,19.2643,2553600.0
2010-09-17 09:30:00,25.4,25.53,25.38,25.52,14312100.0,19.3252,19.4241,19.31,19.4165,14312100.0
2010-09-17 09:40:00,25.53,25.53,25.36,25.41,3219100.0,19.4241,19.4241,19.2948,19.3328,3219100.0
2010-09-17 09:50:00,25.41,25.42,25.25,25.32,3654400.0,19.3328,19.3404,19.2111,19.2643,3654400.0
2010-09-17 10:00:00,25.32,25.33,25.23,25.24,2763100.0,19.2643,19.272,19.1959,19.2035,2763100.0
2010-09-17 10:10:00,25.24,25.27,25.22,25.25,2019100.0,19.2035,19.2263,19.1883,19.2111,2019100.0
2010-09-17 10:20:00,25.25,25.26,25.16,25.17,1554500.0,19.2111,19.2187,19.1426,19.1502,1554500.0
2010-09-17 10:30:00,25.17,25.18,25.12,25.15,1624000.0,19.1502,19.1578,19.1122,19.135,1624000.0
2010-09-17 10:40:00,25.14,25.22,25.14,25.17,1447800.0,19.1274,19.1883,19.1274,19.1502,1447800.0
2010-09-17 10:50:00,25.17,25.19,25.15,25.18,1212700.0,19.1502,19.1654,19.135,19.1578,1212700.0
2010-09-17 11:00:00,25.17,25.23,25.17,25.2,1874700.0,19.1502,19.1959,19.1502,19.173,1874700.0
2010-09-17 11:10:00,25.2,25.2,25.15,25.15,1199400.0,19.173,19.173,19.135,19.135,1199400.0
2010-09-17 11:20:00,25.15,25.18,25.15,25.15,1242400.0,19.135,19.1578,19.135,19.135,1242400.0
2010-09-17 11:30:00,25.15,25.17,25.13,25.17,1080200.0,19.135,19.1502,19.1198,19.1502,1080200.0
2010-09-17 11:40:00,25.16,25.18,25.13,25.15,1247300.0,19.1426,19.1578,19.1198,19.135,1247300.0
2010-09-17 11:50:00,25.15,25.2,25.14,25.17,682300.0,19.135,19.173,19.1274,19.1502,682300.0
2010-09-17 12:00:00,25.18,25.2,25.17,25.19,758200.0,19.1578,19.173,19.1502,19.1654,758200.0
2010-09-17 12:10:00,25.2,25.2,25.18,25.19,447700.0,19.173,19.173,19.1578,19.1654,447700.0
2010-09-17 12:20:00,25.19,25.19,25.16,25.17,376300.0,19.1654,19.1654,19.1426,19.1502,376300.0
2010-09-17 12:30:00,25.18,25.2,25.15,25.15,599000.0,19.1578,19.173,19.135,19.135,599000.0
2010-09-17 12:40:00,25.16,25.16,25.11,25.12,705600.0,19.1426,19.1426,19.1046,19.1122,705600.0
2010-09-17 12:50:00,25.12,25.14,25.09,25.11,724300.0,19.1122,19.1274,19.0894,19.1046,724300.0
2010-09-17 13:00:00,25.12,25.13,25.09,25.1,1109800.0,19.1122,19.1198,19.0894,19.097,1109800.0
2010-09-17 13:10:00,25.11,25.11,25.08,25.08,628600.0,19.1046,19.1046,19.0817,19.0817,628600.0
2010-09-17 13:20:00,25.08,25.13,25.08,25.11,680500.0,19.0817,19.1198,19.0817,19.1046,680500.0
2010-09-17 13:30:00,25.11,25.13,25.1,25.1,426200.0,19.1046,19.1198,19.097,19.097,426200.0
2010-09-17 13:40:00,25.1,25.1,25.08,25.1,1132100.0,19.097,19.097,19.0817,19.097,1132100.0
2010-09-17 13:50:00,25.1,25.17,25.09,25.13,887300.0,19.097,19.1502,19.0894,19.1198,887300.0
2010-09-17 14:00:00,25.14,25.16,25.13,25.16,601300.0,19.1274,19.1426,19.1198,19.1426,601300.0
2010-09-17 14:10:00,25.16,25.2,25.15,25.18,829100.0,19.1426,19.173,19.135,19.1578,829100.0
2010-09-17 14:20:00,25.17,25.18,25.15,25.16,438100.0,19.1502,19.1578,19.135,19.1426,438100.0
2010-09-17 14:30:00,25.17,25.19,25.15,25.17,462600.0,19.1502,19.1654,19.135,19.1502,462600.0
2010-09-17 14:40:00,25.17,25.19,25.17,25.19,387800.0,19.1502,19.1654,19.1502,19.1654,387800.0
2010-09-17 14:50:00,25.18,25.19,25.16,25.16,410100.0,19.1578,19.1654,19.1426,19.1426,410100.0
2010-09-17 15:00:00,25.16,25.17,25.13,25.14,855400.0,19.1426,19.1502,19.1198,19.1274,855400.0
2010-09-17 15:10:00,25.13,25.14,25.09,25.09,1374000.0,19.1198,19.1274,19.0894,19.0894,1374000.0
2010-09-17 15:20:00,25.1,25.14,25.09,25.12,1822600.0,19.097,19.1274,19.0894,19.1122,1822600.0
2010-09-17 15:30:00,25.12,25.17,25.12,25.15,1351800.0,19.1122,19.1502,19.1122,19.135,1351800.0
2010-09-17 15:40:00,25.15,25.2,25.15,25.2,2194800.0,19.135,19.173,19.135,19.173,2194800.0
2010-09-17 15:50:00,25.2,25.26,25.19,25.21,4410000.0,19.173,19.2187,19.1654,19.1807,4410000.0
2010-09-20 09:30:00,25.28,25.28,25.11,25.2,2107300.0,19.2339,19.2339,19.1046,19.173,2107300.0
2010-09-20 09:40:00,25.21,25.22,25.15,25.16,1291100.0,19.1807,19.1883,19.135,19.1426,1291100.0
2010-09-20 09:50:00,25.17,25.24,25.16,25.23,1130600.0,19.1502,19.2035,19.1426,19.1959,1130600.0
2010-09-20 10:00:00,25.22,25.33,25.17,25.32,1408700.0,19.1883,19.272,19.1502,19.2643,1408700.0
2010-09-20 10:10:00,25.32,25.38,25.32,25.37,1131800.0,19.2643,19.31,19.2643,19.3024,1131800.0
2010-09-20 10:20:00,25.37,25.44,25.37,25.43,1754900.0,19.3024,19.3556,19.3024,19.348,1754900.0
2010-09-20 10:30:00,25.44,25.44,25.4,25.44,1017600.0,19.3556,19.3556,19.3252,19.3556,1017600.0
2010-09-20 10:40:00,25.44,25.45,25.41,25.43,1355600.0,19.3556,19.3633,19.3328,19.348,1355600.0
2010-09-20 10:50:00,25.43,25.45,25.38,25.39,1579000.0,19.348,19.3633,19.31,19.3176,1579000.0
2010-09-20 11:00:00,25.39,25.41,25.38,25.4,547600.0,19.3176,19.3328,19.31,19.3252,547600.0
2010-09-20 11:10:00,25.41,25.41,25.31,25.33,1104400.0,19.3328,19.3328,19.2567,19.272,1104400.0
2010-09-20 11:20:00,25.33,25.34,25.3,25.33,854600.0,19.272,19.2796,19.2491,19.272,854600.0
2010-09-20 11:30:00,25.32,25.37,25.31,25.31,657700.0,19.2643,19.3024,19.2567,19.2567,657700.0
2010-09-20 11:40:00,25.31,25.34,25.3,25.34,595000.0,19.2567,19.2796,19.2491,19.2796,595000.0
2010-09-20 11:50:00,25.33,25.36,25.31,25.36,891400.0,19.272,19.2948,19.2567,19.2948,891400.0
2010-09-20 12:00:00,25.36,25.36,25.3,25.3,643800.0,19.2948,19.2948,19.2491,19.2491,643800.0
2010-09-20 12:10:00,25.31,25.33,25.29,25.29,699400.0,19.2567,19.272,19.2415,19.2415,699400.0
2010-09-20 12:20:00,25.29,25.32,25.28,25.28,405100.0,19.2415,19.2643,19.2339,19.2339,405100.0
2010-09-20 12:30:00,25.28,25.3,25.26,25.3,782000.0,19.2339,19.2491,19.2187,19.2491,782000.0
2010-09-20 12:40:00,25.3,25.32,25.28,25.32,416700.0,19.2491,19.2643,19.2339,19.2643,416700.0
2010-09-20 12:50:00,25.31,25.33,25.3,25.32,493600.0,19.2567,19.272,19.2491,19.2643,493600.0
2010-09-20 13:00:00,25.31,25.33,25.31,25.32,295800.0,19.2567,19.272,19.2567,19.2643,295800.0
2010-09-20 13:10:00,25.32,25.33,25.28,25.28,643200.0,19.2643,19.272,19.2339,19.2339,643200.0
2010-09-20 13:20:00,25.28,25.3,25.27,25.28,592700.0,19.2339,19.2491,19.2263,19.2339,592700.0
2010-09-20 13:30:00,25.29,25.33,25.26,25.33,586100.0,19.2415,19.272,19.2187,19.272,586100.0
2010-09-20 13:40:00,25.33,25.34,25.29,25.29,737400.0,19.272,19.2796,19.2415,19.2415,737400.0
2010-09-20 13:50:00,25.29,25.32,25.27,25.32,541600.0,19.2415,19.2643,19.2263,19.2643,541600.0
2010-09-20 14:00:00,25.31,25.32,25.28,25.3,464200.0,19.2567,19.2643,19.2339,19.2491,464200.0
2010-09-20 14:10:00,25.29,25.33,25.27,25.33,627300.0,19.2415,19.272,19.2263,19.272,627300.0
2010-09-20 14:20:00,25.32,25.37,25.32,25.36,880200.0,19.2643,19.3024,19.2643,19.2948,880200.0
2010-09-20 14:30:00,25.37,25.41,25.36,25.39,928600.0,19.3024,19.3328,19.2948,19.3176,928600.0
2010-09-20 14:40:00,25.4,25.41,25.36,25.38,600200.0,19.3252,19.3328,19.2948,19.31,600200.0
2010-09-20 14:50:00,25.38,25.41,25.36,25.4,1371300.0,19.31,19.3328,19.2948,19.3252,1371300.0
2010-09-20 15:00:00,25.4,25.45,25.4,25.42,1309800.0,19.3252,19.3633,19.3252,19.3404,1309800.0
2010-09-20 15:10:00,25.43,25.49,25.42,25.49,1315500.0,19.348,19.3937,19.3404,19.3937,1315500.0
2010-09-20 15:20:00,25.48,25.5,25.44,25.44,1142000.0,19.3861,19.4013,19.3556,19.3556,1142000.0
2010-09-20 15:30:00,25.44,25.5,25.44,25.5,1055100.0,19.3556,19.4013,19.3556,19.4013,1055100.0
2010-09-20 15:40:00,25.49,25.52,25.47,25.48,1928200.0,19.3937,19.4165,19.3785,19.3861,1928200.0
2010-09-20 15:50:00,25.48,25.52,25.41,25.43,6283100.0,19.3861,19.4165,19.3328,19.348,6283100.0
2010-09-21 09:30:00,25.41,25.43,25.16,25.26,2831400.0,19.3328,19.348,19.1426,19.2187,2831400.0
2010-09-21 09:40:00,25.26,25.26,25.16,25.2,1336900.0,19.2187,19.2187,19.1426,19.173,1336900.0
2010-09-21 09:50:00,25.2,25.23,25.15,25.2,1380300.0,19.173,19.1959,19.135,19.173,1380300.0
2010-09-21 10:00:00,25.19,25.23,25.19,25.2,1099100.0,19.1654,19.1959,19.1654,19.173,1099100.0
2010-09-21 10:10:00,25.2,25.25,25.19,25.22,1031900.0,19.173,19.2111,19.1654,19.1883,1031900.0
2010-09-21 10:20:00,25.22,25.25,25.21,25.22,828800.0,19.1883,19.2111,19.1807,19.1883,828800.0
2010-09-21 10:30:00,25.23,25.28,25.23,25.26,1040100.0,19.1959,19.2339,19.1959,19.2187,1040100.0
2010-09-21 10:40:00,25.26,25.31,25.25,25.29,821900.0,19.2187,19.2567,19.2111,19.2415,821900.0
2010-09-21 10:50:00,25.29,25.3,25.21,25.25,835500.0,19.2415,19.2491,19.1807,19.2111,835500.0
2010-09-21 11:00:00,25.25,25.25,25.22,25.24,1072100.0,19.2111,19.2111,19.1883,19.2035,1072100.0
2010-09-21 11:10:00,25.24,25.25,25.19,25.19,437200.0,19.2035,19.2111,19.1654,19.1654,437200.0
2010-09-21 11:20:00,25.19,25.21,25.17,25.18,871500.0,19.1654,19.1807,19.1502,19.1578,871500.0
2010-09-21 11:30:00,25.17,25.23,25.17,25.23,606600.0,19.1502,19.1959,19.1502,19.1959,606600.0
2010-09-21 11:40:00,25.22,25.26,25.22,25.23,671400.0,19.1883,19.2187,19.1883,19.1959,671400.0
2010-09-21 11:50:00,25.23,25.25,25.22,25.24,444600.0,19.1959,19.2111,19.1883,19.2035,444600.0
2010-09-21 12:00:00,25.24,25.27,25.23,25.25,386100.0,19.2035,19.2263,19.1959,19.2111,386100.0
2010-09-21 12:10:00,25.24,25.26,25.24,25.25,457300.0,19.2035,19.2187,19.2035,19.2111,457300.0
2010-09-21 12:20:00,25.25,25.27,25.22,25.23,486900.0,19.2111,19.2263,19.1883,19.1959,486900.0
2010-09-21 12:30:00,25.23,25.24,25.21,25.24,388600.0,19.1959,19.2035,19.1807,19.2035,388600.0
2010-09-21 12:40:00,25.24,25.24,25.21,25.23,443700.0,19.2035,19.2035,19.1807,19.1959,443700.0
2010-09-21 12:50:00,25.22,25.23,25.21,25.23,443900.0,19.1883,19.1959,19.1807,19.1959,443900.0
2010-09-21 13:00:00,25.24,25.24,25.2,25.24,395000.0,19.2035,19.2035,19.173,19.2035,395000.0
2010-09-21 13:10:00,25.23,25.25,25.22,25.25,290100.0,19.1959,19.2111,19.1883,19.2111,290100.0
2010-09-21 13:20:00,25.24,25.25,25.22,25.22,275000.0,19.2035,19.2111,19.1883,19.1883,275000.0
2010-09-21 13:30:00,25.23,25.23,25.18,25.19,547500.0,19.1959,19.1959,19.1578,19.1654,547500.0
2010-09-21 13:40:00,25.2,25.22,25.17,25.21,485800.0,19.173,19.1883,19.1502,19.1807,485800.0
2010-09-21 13:50:00,25.22,25.24,25.2,25.24,644200.0,19.1883,19.2035,19.173,19.2035,644200.0
2010-09-21 14:00:00,25.24,25.25,25.23,25.24,356500.0,19.2035,19.2111,19.1959,19.2035,356500.0
2010-09-21 14:10:00,25.23,25.34,25.14,25.3,2034700.0,19.1959,19.2796,19.1274,19.2491,2034700.0
2010-09-21 14:20:00,25.31,25.31,25.21,25.27,2658100.0,19.2567,19.2567,19.1807,19.2263,2658100.0
2010-09-21 14:30:00,25.27,25.35,25.24,25.34,2975000.0,19.2263,19.2872,19.2035,19.2796,2975000.0
2010-09-21 14:40:00,25.34,25.38,25.29,25.32,2617000.0,19.2796,19.31,19.2415,19.2643,2617000.0
2010-09-21 14:50:00,25.33,25.35,25.26,25.29,2107100.0,19.272,19.2872,19.2187,19.2415,2107100.0
2010-09-21 15:00:00,25.3,25.31,25.24,25.3,2203200.0,19.2491,19.2567,19.2035,19.2491,2203200.0
2010-09-21 15:10:00,25.3,25.3,25.24,25.25,1411100.0,19.2491,19.2491,19.2035,19.2111,1411100.0
2010-09-21 15:20:00,25.26,25.26,25.19,25.22,1281800.0,19.2187,19.2187,19.1654,19.1883,1281800.0
2010-09-21 15:30:00,25.22,25.22,25.08,25.18,2957000.0,19.1883,19.1883,19.0817,19.1578,2957000.0
2010-09-21 15:40:00,25.19,25.19,25.11,25.16,2111600.0,19.1654,19.1654,19.1046,19.1426,2111600.0
2010-09-21 15:50:00,25.15,25.21,25.12,25.15,4008500.0,19.135,19.1807,19.1122,19.135,4008500.0
2010-09-22 09:30:00,24.89,24.97,24.72,24.91,8561900.0,18.9372,18.998,18.8078,18.9524,8561900.0
2010-09-22 09:40:00,24.9,24.92,24.8,24.81,3801400.0,18.9448,18.96,18.8687,18.8763,3801400.0
2010-09-22 09:50:00,24.81,24.81,24.66,24.67,4412200.0,18.8763,18.8763,18.7622,18.7698,4412200.0
2010-09-22 10:00:00,24.67,24.68,24.55,24.63,4221100.0,18.7698,18.7774,18.6785,18.7394,4221100.0
2010-09-22 10:10:00,24.64,24.68,24.54,24.58,3841600.0,18.747,18.7774,18.6709,18.7013,3841600.0
2010-09-22 10:20:00,24.59,24.6,24.5,24.53,2720700.0,18.7089,18.7165,18.6405,18.6633,2720700.0
2010-09-22 10:30:00,24.53,24.59,24.51,24.52,4454000.0,18.6633,18.7089,18.6481,18.6557,4454000.0
2010-09-22 10:40:00,24.52,24.57,24.5,24.53,3374700.0,18.6557,18.6937,18.6405,18.6633,3374700.0
2010-09-22 10:50:00,24.54,24.59,24.52,24.57,1738800.0,18.6709,18.7089,18.6557,18.6937,1738800.0
2010-09-22 11:00:00,24.57,24.57,24.45,24.48,3579900.0,18.6937,18.6937,18.6024,18.6252,3579900.0
2010-09-22 11:10:00,24.47,24.49,24.43,24.44,3512200.0,18.6176,18.6328,18.5872,18.5948,3512200.0
2010-09-22 11:20:00,24.43,24.44,24.38,24.4,2667000.0,18.5872,18.5948,18.5492,18.5644,2667000.0
2010-09-22 11:30:00,24.4,24.45,24.36,24.44,1528700.0,18.5644,18.6024,18.5339,18.5948,1528700.0
2010-09-22 11:40:00,24.44,24.48,24.44,24.47,1335500.0,18.5948,18.6252,18.5948,18.6176,1335500.0
2010-09-22 11:50:00,24.47,24.5,24.45,24.45,1452400.0,18.6176,18.6405,18.6024,18.6024,1452400.0
2010-09-22 12:00:00,24.45,24.48,24.42,24.42,1026700.0,18.6024,18.6252,18.5796,18.5796,1026700.0
2010-09-22 12:10:00,24.43,24.5,24.42,24.5,1017800.0,18.5872,18.6405,18.5796,18.6405,1017800.0
2010-09-22 12:20:00,24.5,24.5,24.46,24.49,1491200.0,18.6405,18.6405,18.61,18.6328,1491200.0
2010-09-22 12:30:00,24.49,24.49,24.42,24.43,1156100.0,18.6328,18.6328,18.5796,18.5872,1156100.0
2010-09-22 12:40:00,24.43,24.47,24.41,24.45,569800.0,18.5872,18.6176,18.572,18.6024,569800.0
2010-09-22 12:50:00,24.45,24.47,24.38,24.4,3147300.0,18.6024,18.6176,18.5492,18.5644,3147300.0
2010-09-22 13:00:00,24.41,24.43,24.38,24.41,1325000.0,18.572,18.5872,18.5492,18.572,1325000.0
2010-09-22 13:10:00,24.42,24.45,24.39,24.45,1101800.0,18.5796,18.6024,18.5568,18.6024,1101800.0
2010-09-22 13:20:00,24.44,24.44,24.4,24.42,1035200.0,18.5948,18.5948,18.5644,18.5796,1035200.0
2010-09-22 13:30:00,24.42,24.47,24.41,24.47,885700.0,18.5796,18.6176,18.572,18.6176,885700.0
2010-09-22 13:40:00,24.47,24.48,24.44,24.47,1503200.0,18.6176,18.6252,18.5948,18.6176,1503200.0
2010-09-22 13:50:00,24.48,24.5,24.46,24.46,660900.0,18.6252,18.6405,18.61,18.61,660900.0
2010-09-22 14:00:00,24.46,24.47,24.4,24.42,1127800.0,18.61,18.6176,18.5644,18.5796,1127800.0
2010-09-22 14:10:00,24.42,24.46,24.4,24.42,779000.0,18.5796,18.61,18.5644,18.5796,779000.0
2010-09-22 14:20:00,24.42,24.47,24.41,24.46,701100.0,18.5796,18.6176,18.572,18.61,701100.0
2010-09-22 14:30:00,24.47,24.51,24.46,24.49,1573900.0,18.6176,18.6481,18.61,18.6328,1573900.0
2010-09-22 14:40:00,24.49,24.51,24.44,24.45,1307700.0,18.6328,18.6481,18.5948,18.6024,1307700.0
2010-09-22 14:50:00,24.44,24.46,24.44,24.46,849400.0,18.5948,18.61,18.5948,18.61,849400.0
2010-09-22 15:00:00,24.46,24.49,24.45,24.45,1614700.0,18.61,18.6328,18.6024,18.6024,1614700.0
2010-09-22 15:10:00,24.45,24.53,24.45,24.49,2120500.0,18.6024,18.6633,18.6024,18.6328,2120500.0
2010-09-22 15:20:00,24.49,24.52,24.46,24.48,2182500.0,18.6328,18.6557,18.61,18.6252,2182500.0
2010-09-22 15:30:00,24.48,24.57,24.47,24.56,1650300.0,18.6252,18.6937,18.6176,18.6861,1650300.0
2010-09-22 15:40:00,24.56,24.56,24.52,24.55,1754300.0,18.6861,18.6861,18.6557,18.6785,1754300.0
2010-09-22 15:50:00,24.55,24.61,24.54,24.61,5000000.0,18.6785,18.7241,18.6709,18.7241,5000000.0
2010-09-23 09:30:00,24.52,24.52,24.4,24.45,2566700.0,18.6557,18.6557,18.5644,18.6024,2566700.0
2010-09-23 09:40:00,24.45,24.5,24.41,24.47,1395200.0,18.6024,18.6405,18.572,18.6176,1395200.0
2010-09-23 09:50:00,24.46,24.47,24.39,24.39,1004300.0,18.61,18.6176,18.5568,18.5568,1004300.0
2010-09-23 10:00:00,24.39,24.49,24.38,24.47,1545400.0,18.5568,18.6328,18.5492,18.6176,1545400.0
2010-09-23 10:10:00,24.48,24.49,24.43,24.45,852200.0,18.6252,18.6328,18.5872,18.6024,852200.0
2010-09-23 10:20:00,24.44,24.49,24.43,24.48,835700.0,18.5948,18.6328,18.5872,18.6252,835700.0
2010-09-23 10:30:00,24.48,24.54,24.47,24.54,1452900.0,18.6252,18.6709,18.6176,18.6709,1452900.0
2010-09-23 10:40:00,24.53,24.59,24.53,24.55,1528100.0,18.6633,18.7089,18.6633,18.6785,1528100.0
2010-09-23 10:50:00,24.55,24.57,24.53,24.53,1414300.0,18.6785,18.6937,18.6633,18.6633,1414300.0
2010-09-23 11:00:00,24.54,24.55,24.51,24.55,1401400.0,18.6709,18.6785,18.6481,18.6785,1401400.0
2010-09-23 11:10:00,24.54,24.56,24.53,24.55,619000.0,18.6709,18.6861,18.6633,18.6785,619000.0
2010-09-23 11:20:00,24.55,24.55,24.52,24.55,805900.0,18.6785,18.6785,18.6557,18.6785,805900.0
2010-09-23 11:30:00,24.55,24.55,24.51,24.51,826800.0,18.6785,18.6785,18.6481,18.6481,826800.0
2010-09-23 11:40:00,24.51,24.55,24.51,24.53,1771600.0,18.6481,18.6785,18.6481,18.6633,1771600.0
2010-09-23 11:50:00,24.53,24.55,24.52,24.52,682400.0,18.6633,18.6785,18.6557,18.6557,682400.0
2010-09-23 12:00:00,24.53,24.54,24.51,24.54,384400.0,18.6633,18.6709,18.6481,18.6709,384400.0
2010-09-23 12:10:00,24.53,24.54,24.52,24.53,407600.0,18.6633,18.6709,18.6557,18.6633,407600.0
2010-09-23 12:20:00,24.54,24.54,24.52,24.54,426800.0,18.6709,18.6709,18.6557,18.6709,426800.0
2010-09-23 12:30:00,24.54,24.55,24.53,24.54,327300.0,18.6709,18.6785,18.6633,18.6709,327300.0
2010-09-23 12:40:00,24.54,24.54,24.47,24.48,1099300.0,18.6709,18.6709,18.6176,18.6252,1099300.0
2010-09-23 12:50:00,24.47,24.49,24.45,24.46,663800.0,18.6176,18.6328,18.6024,18.61,663800.0
2010-09-23 13:00:00,24.46,24.48,24.45,24.47,402500.0,18.61,18.6252,18.6024,18.6176,402500.0
2010-09-23 13:10:00,24.48,24.48,24.4,24.43,1417900.0,18.6252,18.6252,18.5644,18.5872,1417900.0
2010-09-23 13:20:00,24.43,24.44,24.42,24.44,307400.0,18.5872,18.5948,18.5796,18.5948,307400.0
2010-09-23 13:30:00,24.44,24.48,24.43,24.45,1102300.0,18.5948,18.6252,18.5872,18.6024,1102300.0
2010-09-23 13:40:00,24.45,24.46,24.41,24.42,885600.0,18.6024,18.61,18.572,18.5796,885600.0
2010-09-23 13:50:00,24.42,24.47,24.42,24.45,699400.0,18.5796,18.6176,18.5796,18.6024,699400.0
2010-09-23 14:00:00,24.45,24.49,24.45,24.48,914200.0,18.6024,18.6328,18.6024,18.6252,914200.0
2010-09-23 14:10:00,24.49,24.49,24.45,24.45,306100.0,18.6328,18.6328,18.6024,18.6024,306100.0
2010-09-23 14:20:00,24.46,24.48,24.45,24.45,517600.0,18.61,18.6252,18.6024,18.6024,517600.0
2010-09-23 14:30:00,24.45,24.48,24.45,24.46,873900.0,18.6024,18.6252,18.6024,18.61,873900.0
2010-09-23 14:40:00,24.45,24.47,24.44,24.44,1167100.0,18.6024,18.6176,18.5948,18.5948,1167100.0
2010-09-23 14:50:00,24.44,24.45,24.4,24.42,1374900.0,18.5948,18.6024,18.5644,18.5796,1374900.0
2010-09-23 15:00:00,24.42,24.43,24.4,24.41,1996400.0,18.5796,18.5872,18.5644,18.572,1996400.0
2010-09-23 15:10:00,24.42,24.45,24.38,24.41,2009100.0,18.5796,18.6024,18.5492,18.572,2009100.0
2010-09-23 15:20:00,24.4,24.41,24.38,24.39,1718500.0,18.5644,18.572,18.5492,18.5568,1718500.0
2010-09-23 15:30:00,24.39,24.4,24.37,24.38,1466600.0,18.5568,18.5644,18.5415,18.5492,1466600.0
2010-09-23 15:40:00,24.37,24.45,24.36,24.43,2396800.0,18.5415,18.6024,18.5339,18.5872,2396800.0
2010-09-23 15:50:00,24.44,24.44,24.39,24.43,2283800.0,18.5948,18.5948,18.5568,18.5872,2283800.0
2010-09-24 09:30:00,24.65,24.66,24.58,24.63,2473800.0,18.7546,18.7622,18.7013,18.7394,2473800.0
2010-09-24 09:40:00,24.63,24.69,24.6,24.68,2107600.0,18.7394,18.785,18.7165,18.7774,2107600.0
2010-09-24 09:50:00,24.68,24.68,24.59,24.63,1492300.0,18.7774,18.7774,18.7089,18.7394,1492300.0
2010-09-24 10:00:00,24.62,24.75,24.61,24.74,2057800.0,18.7318,18.8307,18.7241,18.8231,2057800.0
2010-09-24 10:10:00,24.75,24.79,24.72,24.73,1901500.0,18.8307,18.8611,18.8078,18.8154,1901500.0
2010-09-24 10:20:00,24.74,24.76,24.71,24.72,2648000.0,18.8231,18.8383,18.8002,18.8078,2648000.0
2010-09-24 10:30:00,24.72,24.73,24.68,24.73,1572300.0,18.8078,18.8154,18.7774,18.8154,1572300.0
2010-09-24 10:40:00,24.74,24.75,24.69,24.73,1927500.0,18.8231,18.8307,18.785,18.8154,1927500.0
2010-09-24 10:50:00,24.74,24.74,24.67,24.67,1024200.0,18.8231,18.8231,18.7698,18.7698,1024200.0
2010-09-24 11:00:00,24.67,24.72,24.64,24.71,1228600.0,18.7698,18.8078,18.747,18.8002,1228600.0
2010-09-24 11:10:00,24.7,24.73,24.66,24.68,1002600.0,18.7926,18.8154,18.7622,18.7774,1002600.0
2010-09-24 11:20:00,24.69,24.72,24.65,24.66,638500.0,18.785,18.8078,18.7546,18.7622,638500.0
2010-09-24 11:30:00,24.66,24.74,24.66,24.74,891300.0,18.7622,18.8231,18.7622,18.8231,891300.0
2010-09-24 11:40:00,24.73,24.75,24.66,24.67,1279300.0,18.8154,18.8307,18.7622,18.7698,1279300.0
2010-09-24 11:50:00,24.67,24.72,24.65,24.72,938300.0,18.7698,18.8078,18.7546,18.8078,938300.0
2010-09-24 12:00:00,24.72,24.75,24.7,24.73,658600.0,18.8078,18.8307,18.7926,18.8154,658600.0
2010-09-24 12:10:00,24.74,24.74,24.71,24.72,487500.0,18.8231,18.8231,18.8002,18.8078,487500.0
2010-09-24 12:20:00,24.73,24.73,24.69,24.72,665600.0,18.8154,18.8154,18.785,18.8078,665600.0
2010-09-24 12:30:00,24.72,24.74,24.7,24.72,468500.0,18.8078,18.8231,18.7926,18.8078,468500.0
2010-09-24 12:40:00,24.71,24.75,24.69,24.74,1040200.0,18.8002,18.8307,18.785,18.8231,1040200.0
2010-09-24 12:50:00,24.74,24.74,24.71,24.72,402700.0,18.8231,18.8231,18.8002,18.8078,402700.0
2010-09-24 13:00:00,24.72,24.75,24.71,24.73,525400.0,18.8078,18.8307,18.8002,18.8154,525400.0
2010-09-24 13:10:00,24.73,24.73,24.69,24.7,1230500.0,18.8154,18.8154,18.785,18.7926,1230500.0
2010-09-24 13:20:00,24.71,24.72,24.7,24.7,524000.0,18.8002,18.8078,18.7926,18.7926,524000.0
2010-09-24 13:30:00,24.71,24.74,24.7,24.73,855900.0,18.8002,18.8231,18.7926,18.8154,855900.0
2010-09-24 13:40:00,24.73,24.74,24.72,24.72,745400.0,18.8154,18.8231,18.8078,18.8078,745400.0
2010-09-24 13:50:00,24.73,24.73,24.68,24.68,764500.0,18.8154,18.8154,18.7774,18.7774,764500.0
2010-09-24 14:00:00,24.68,24.72,24.68,24.71,742200.0,18.7774,18.8078,18.7774,18.8002,742200.0
2010-09-24 14:10:00,24.7,24.72,24.68,24.7,882200.0,18.7926,18.8078,18.7774,18.7926,882200.0
2010-09-24 14:20:00,24.7,24.77,24.7,24.76,1128600.0,18.7926,18.8459,18.7926,18.8383,1128600.0
2010-09-24 14:30:00,24.77,24.79,24.75,24.79,959500.0,18.8459,18.8611,18.8307,18.8611,959500.0
2010-09-24 14:40:00,24.79,24.8,24.74,24.75,1554500.0,18.8611,18.8687,18.8231,18.8307,1554500.0
2010-09-24 14:50:00,24.75,24.77,24.74,24.75,880200.0,18.8307,18.8459,18.8231,18.8307,880200.0
2010-09-24 15:00:00,24.74,24.75,24.71,24.72,720200.0,18.8231,18.8307,18.8002,18.8078,720200.0
2010-09-24 15:10:00,24.73,24.75,24.71,24.73,1079200.0,18.8154,18.8307,18.8002,18.8154,1079200.0
2010-09-24 15:20:00,24.74,24.74,24.7,24.71,847300.0,18.8231,18.8231,18.7926,18.8002,847300.0
2010-09-24 15:30:00,24.72,24.73,24.69,24.71,1564500.0,18.8078,18.8154,18.785,18.8002,1564500.0
2010-09-24 15:40:00,24.71,24.78,24.7,24.76,1993700.0,18.8002,18.8535,18.7926,18.8383,1993700.0
2010-09-24 15:50:00,24.76,24.78,24.73,24.77,4074700.0,18.8383,18.8535,18.8154,18.8459,4074700.0
2010-09-27 09:30:00,24.85,24.86,24.8,24.81,1224400.0,18.9067,18.9144,18.8687,18.8763,1224400.0
2010-09-27 09:40:00,24.81,24.81,24.73,24.74,932600.0,18.8763,18.8763,18.8154,18.8231,932600.0
2010-09-27 09:50:00,24.74,24.81,24.73,24.79,833300.0,18.8231,18.8763,18.8154,18.8611,833300.0
2010-09-27 10:00:00,24.79,24.8,24.78,24.8,528700.0,18.8611,18.8687,18.8535,18.8687,528700.0
2010-09-27 10:10:00,24.79,24.8,24.72,24.72,789100.0,18.8611,18.8687,18.8078,18.8078,789100.0
2010-09-27 10:20:00,24.73,24.74,24.68,24.71,1138700.0,18.8154,18.8231,18.7774,18.8002,1138700.0
2010-09-27 10:30:00,24.71,24.74,24.65,24.68,1286100.0,18.8002,18.8231,18.7546,18.7774,1286100.0
2010-09-27 10:40:00,24.68,24.73,24.67,24.69,868100.0,18.7774,18.8154,18.7698,18.785,868100.0
2010-09-27 10:50:00,24.69,24.72,24.67,24.69,734400.0,18.785,18.8078,18.7698,18.785,734400.0
2010-09-27 11:00:00,24.69,24.7,24.65,24.69,1089100.0,18.785,18.7926,18.7546,18.785,1089100.0
2010-09-27 11:10:00,24.7,24.72,24.63,24.64,901400.0,18.7926,18.8078,18.7394,18.747,901400.0
2010-09-27 11:20:00,24.65,24.66,24.62,24.62,943500.0,18.7546,18.7622,18.7318,18.7318,943500.0
2010-09-27 11:30:00,24.62,24.66,24.59,24.66,747600.0,18.7318,18.7622,18.7089,18.7622,747600.0
2010-09-27 11:40:00,24.65,24.69,24.62,24.69,769800.0,18.7546,18.785,18.7318,18.785,769800.0
2010-09-27 11:50:00,24.68,24.71,24.67,24.7,738400.0,18.7774,18.8002,18.7698,18.7926,738400.0
2010-09-27 12:00:00,24.71,24.73,24.7,24.72,706600.0,18.8002,18.8154,18.7926,18.8078,706600.0
2010-09-27 12:10:00,24.72,24.78,24.71,24.78,812300.0,18.8078,18.8535,18.8002,18.8535,812300.0
2010-09-27 12:20:00,24.78,24.78,24.73,24.76,651500.0,18.8535,18.8535,18.8154,18.8383,651500.0
2010-09-27 12:30:00,24.76,24.76,24.71,24.73,944000.0,18.8383,18.8383,18.8002,18.8154,944000.0
2010-09-27 12:40:00,24.74,24.75,24.72,24.74,514900.0,18.8231,18.8307,18.8078,18.8231,514900.0
2010-09-27 12:50:00,24.74,24.75,24.7,24.72,345100.0,18.8231,18.8307,18.7926,18.8078,345100.0
2010-09-27 13:00:00,24.72,24.75,24.69,24.72,751900.0,18.8078,18.8307,18.785,18.8078,751900.0
2010-09-27 13:10:00,24.72,24.75,24.7,24.73,608900.0,18.8078,18.8307,18.7926,18.8154,608900.0
2010-09-27 13:20:00,24.73,24.76,24.73,24.75,397700.0,18.8154,18.8383,18.8154,18.8307,397700.0
2010-09-27 13:30:00,24.75,24.77,24.74,24.76,362800.0,18.8307,18.8459,18.8231,18.8383,362800.0
2010-09-27 13:40:00,24.77,24.82,24.75,24.81,1210000.0,18.8459,18.8839,18.8307,18.8763,1210000.0
2010-09-27 13:50:00,24.82,24.87,24.81,24.86,1027700.0,18.8839,18.922,18.8763,18.9144,1027700.0
2010-09-27 14:00:00,24.86,24.89,24.85,24.88,827700.0,18.9144,18.9372,18.9067,18.9296,827700.0
2010-09-27 14:10:00,24.88,24.95,24.87,24.95,1329200.0,18.9296,18.9828,18.922,18.9828,1329200.0
2010-09-27 14:20:00,24.94,24.96,24.93,24.95,1218700.0,18.9752,18.9904,18.9676,18.9828,1218700.0
2010-09-27 14:30:00,24.95,24.97,24.91,24.93,1066200.0,18.9828,18.998,18.9524,18.9676,1066200.0
2010-09-27 14:40:00,24.93,24.99,24.93,24.98,1310000.0,18.9676,19.0133,18.9676,19.0057,1310000.0
2010-09-27 14:50:00,24.98,24.98,24.91,24.91,1206800.0,19.0057,19.0057,18.9524,18.9524,1206800.0
2010-09-27 15:00:00,24.92,24.92,24.88,24.91,868800.0,18.96,18.96,18.9296,18.9524,868800.0
2010-09-27 15:10:00,24.91,24.91,24.9,24.9,403300.0,18.9524,18.9524,18.9448,18.9448,403300.0
2010-09-27 15:20:00,24.91,24.94,24.87,24.87,1230300.0,18.9524,18.9752,18.922,18.922,1230300.0
2010-09-27 15:30:00,24.87,24.88,24.76,24.78,2093700.0,18.922,18.9296,18.8383,18.8535,2093700.0
2010-09-27 15:40:00,24.79,24.82,24.75,24.78,1856000.0,18.8611,18.8839,18.8307,18.8535,1856000.0
2010-09-27 15:50:00,24.77,24.77,24.7,24.72,3318100.0,18.8459,18.8459,18.7926,18.8078,3318100.0
2010-09-28 09:30:00,24.8,24.9,24.71,24.71,2747600.0,18.8687,18.9448,18.8002,18.8002,2747600.0
2010-09-28 09:40:00,24.71,24.72,24.57,24.61,1732300.0,18.8002,18.8078,18.6937,18.7241,1732300.0
2010-09-28 09:50:00,24.62,24.63,24.53,24.55,1974300.0,18.7318,18.7394,18.6633,18.6785,1974300.0
2010-09-28 10:00:00,24.54,24.56,24.41,24.42,2918500.0,18.6709,18.6861,18.572,18.5796,2918500.0
2010-09-28 10:10:00,24.42,24.46,24.35,24.45,2666100.0,18.5796,18.61,18.5263,18.6024,2666100.0
2010-09-28 10:20:00,24.45,24.52,24.42,24.48,1297000.0,18.6024,18.6557,18.5796,18.6252,1297000.0
2010-09-28 10:30:00,24.49,24.54,24.48,24.51,1516900.0,18.6328,18.6709,18.6252,18.6481,1516900.0
2010-09-28 10:40:00,24.51,24.54,24.48,24.48,1291800.0,18.6481,18.6709,18.6252,18.6252,1291800.0
2010-09-28 10:50:00,24.48,24.57,24.48,24.54,1273300.0,18.6252,18.6937,18.6252,18.6709,1273300.0
2010-09-28 11:00:00,24.54,24.57,24.52,24.52,1156100.0,18.6709,18.6937,18.6557,18.6557,1156100.0
2010-09-28 11:10:00,24.52,24.55,24.52,24.54,706400.0,18.6557,18.6785,18.6557,18.6709,706400.0
2010-09-28 11:20:00,24.54,24.63,24.53,24.6,1776000.0,18.6709,18.7394,18.6633,18.7165,1776000.0
2010-09-28 11:30:00,24.61,24.69,24.6,24.62,1407500.0,18.7241,18.785,18.7165,18.7318,1407500.0
2010-09-28 11:40:00,24.62,24.67,24.59,24.62,914400.0,18.7318,18.7698,18.7089,18.7318,914400.0
2010-09-28 11:50:00,24.62,24.64,24.61,24.63,547600.0,18.7318,18.747,18.7241,18.7394,547600.0
2010-09-28 12:00:00,24.64,24.67,24.58,24.62,1175300.0,18.747,18.7698,18.7013,18.7318,1175300.0
2010-09-28 12:10:00,24.63,24.68,24.6,24.66,641200.0,18.7394,18.7774,18.7165,18.7622,641200.0
2010-09-28 12:20:00,24.66,24.69,24.63,24.65,1186500.0,18.7622,18.785,18.7394,18.7546,1186500.0
2010-09-28 12:30:00,24.66,24.69,24.64,24.66,583700.0,18.7622,18.785,18.747,18.7622,583700.0
2010-09-28 12:40:00,24.65,24.67,24.64,24.64,482500.0,18.7546,18.7698,18.747,18.747,482500.0
2010-09-28 12:50:00,24.64,24.65,24.62,24.63,719300.0,18.747,18.7546,18.7318,18.7394,719300.0
2010-09-28 13:00:00,24.63,24.64,24.61,24.64,1449000.0,18.7394,18.747,18.7241,18.747,1449000.0
2010-09-28 13:10:00,24.64,24.68,24.63,24.66,1056700.0,18.747,18.7774,18.7394,18.7622,1056700.0
2010-09-28 13:20:00,24.66,24.68,24.66,24.67,1135200.0,18.7622,18.7774,18.7622,18.7698,1135200.0
2010-09-28 13:30:00,24.67,24.72,24.66,24.71,850300.0,18.7698,18.8078,18.7622,18.8002,850300.0
2010-09-28 13:40:00,24.7,24.73,24.69,24.73,1015600.0,18.7926,18.8154,18.785,18.8154,1015600.0
2010-09-28 13:50:00,24.73,24.77,24.72,24.76,1151500.0,18.8154,18.8459,18.8078,18.8383,1151500.0
2010-09-28 14:00:00,24.75,24.76,24.66,24.68,768700.0,18.8307,18.8383,18.7622,18.7774,768700.0
2010-09-28 14:10:00,24.68,24.69,24.65,24.67,721500.0,18.7774,18.785,18.7546,18.7698,721500.0
2010-09-28 14:20:00,24.66,24.67,24.58,24.58,953700.0,18.7622,18.7698,18.7013,18.7013,953700.0
2010-09-28 14:30:00,24.58,24.62,24.56,24.6,738900.0,18.7013,18.7318,18.6861,18.7165,738900.0
2010-09-28 14:40:00,24.59,24.63,24.54,24.55,944900.0,18.7089,18.7394,18.6709,18.6785,944900.0
2010-09-28 14:50:00,24.55,24.56,24.52,24.54,1024300.0,18.6785,18.6861,18.6557,18.6709,1024300.0
2010-09-28 15:00:00,24.55,24.56,24.51,24.55,980800.0,18.6785,18.6861,18.6481,18.6785,980800.0
2010-09-28 15:10:00,24.55,24.6,24.52,24.59,895500.0,18.6785,18.7165,18.6557,18.7089,895500.0
2010-09-28 15:20:00,24.59,24.6,24.57,24.6,687200.0,18.7089,18.7165,18.6937,18.7165,687200.0
2010-09-28 15:30:00,24.59,24.69,24.59,24.68,2173200.0,18.7089,18.785,18.7089,18.7774,2173200.0
2010-09-28 15:40:00,24.68,24.74,24.68,24.72,2039800.0,18.7774,18.8231,18.7774,18.8078,2039800.0
2010-09-28 15:50:00,24.72,24.75,24.67,24.68,3849800.0,18.8078,18.8307,18.7698,18.7774,3849800.0
2010-09-29 09:30:00,24.63,24.67,24.5,24.62,2028600.0,18.7394,18.7698,18.6405,18.7318,2028600.0
2010-09-29 09:40:00,24.62,24.65,24.5,24.51,1746700.0,18.7318,18.7546,18.6405,18.6481,1746700.0
2010-09-29 09:50:00,24.51,24.54,24.45,24.49,1649100.0,18.6481,18.6709,18.6024,18.6328,1649100.0
2010-09-29 10:00:00,24.49,24.52,24.45,24.49,1610900.0,18.6328,18.6557,18.6024,18.6328,1610900.0
2010-09-29 10:10:00,24.49,24.52,24.42,24.43,1014800.0,18.6328,18.6557,18.5796,18.5872,1014800.0
2010-09-29 10:20:00,24.43,24.45,24.4,24.44,1253600.0,18.5872,18.6024,18.5644,18.5948,1253600.0
2010-09-29 10:30:00,24.44,24.46,24.42,24.44,730800.0,18.5948,18.61,18.5796,18.5948,730800.0
2010-09-29 10:40:00,24.44,24.47,24.41,24.45,1185600.0,18.5948,18.6176,18.572,18.6024,1185600.0
2010-09-29 10:50:00,24.45,24.5,24.45,24.48,969800.0,18.6024,18.6405,18.6024,18.6252,969800.0
2010-09-29 11:00:00,24.48,24.51,24.45,24.46,898800.0,18.6252,18.6481,18.6024,18.61,898800.0
2010-09-29 11:10:00,24.45,24.48,24.43,24.43,712900.0,18.6024,18.6252,18.5872,18.5872,712900.0
2010-09-29 11:20:00,24.44,24.53,24.43,24.52,718600.0,18.5948,18.6633,18.5872,18.6557,718600.0
2010-09-29 11:30:00,24.51,24.53,24.51,24.53,1125900.0,18.6481,18.6633,18.6481,18.6633,1125900.0
2010-09-29 11:40:00,24.52,24.57,24.52,24.56,1276000.0,18.6557,18.6937,18.6557,18.6861,1276000.0
2010-09-29 11:50:00,24.56,24.58,24.53,24.57,505300.0,18.6861,18.7013,18.6633,18.6937,505300.0
2010-09-29 12:00:00,24.57,24.58,24.52,24.57,639700.0,18.6937,18.7013,18.6557,18.6937,639700.0
2010-09-29 12:10:00,24.57,24.59,24.54,24.55,993300.0,18.6937,18.7089,18.6709,18.6785,993300.0
2010-09-29 12:20:00,24.54,24.56,24.53,24.55,775300.0,18.6709,18.6861,18.6633,18.6785,775300.0
2010-09-29 12:30:00,24.55,24.56,24.5,24.52,1122100.0,18.6785,18.6861,18.6405,18.6557,1122100.0
2010-09-29 12:40:00,24.52,24.54,24.5,24.5,570900.0,18.6557,18.6709,18.6405,18.6405,570900.0
2010-09-29 12:50:00,24.51,24.52,24.5,24.51,455500.0,18.6481,18.6557,18.6405,18.6481,455500.0
2010-09-29 13:00:00,24.5,24.55,24.49,24.5,825900.0,18.6405,18.6785,18.6328,18.6405,825900.0
2010-09-29 13:10:00,24.5,24.55,24.49,24.55,666600.0,18.6405,18.6785,18.6328,18.6785,666600.0
2010-09-29 13:20:00,24.55,24.56,24.53,24.53,452600.0,18.6785,18.6861,18.6633,18.6633,452600.0
2010-09-29 13:30:00,24.54,24.56,24.51,24.51,624200.0,18.6709,18.6861,18.6481,18.6481,624200.0
2010-09-29 13:40:00,24.51,24.56,24.5,24.55,788300.0,18.6481,18.6861,18.6405,18.6785,788300.0
2010-09-29 13:50:00,24.55,24.61,24.54,24.58,706100.0,18.6785,18.7241,18.6709,18.7013,706100.0
2010-09-29 14:00:00,24.59,24.62,24.58,24.61,731200.0,18.7089,18.7318,18.7013,18.7241,731200.0
2010-09-29 14:10:00,24.61,24.65,24.61,24.61,1057500.0,18.7241,18.7546,18.7241,18.7241,1057500.0
2010-09-29 14:20:00,24.61,24.62,24.49,24.51,1067800.0,18.7241,18.7318,18.6328,18.6481,1067800.0
2010-09-29 14:30:00,24.51,24.57,24.51,24.56,365300.0,18.6481,18.6937,18.6481,18.6861,365300.0
2010-09-29 14:40:00,24.57,24.62,24.56,24.6,755200.0,18.6937,18.7318,18.6861,18.7165,755200.0
2010-09-29 14:50:00,24.6,24.62,24.58,24.6,537900.0,18.7165,18.7318,18.7013,18.7165,537900.0
2010-09-29 15:00:00,24.61,24.61,24.5,24.5,924700.0,18.7241,18.7241,18.6405,18.6405,924700.0
2010-09-29 15:10:00,24.5,24.52,24.42,24.44,1793400.0,18.6405,18.6557,18.5796,18.5948,1793400.0
2010-09-29 15:20:00,24.45,24.51,24.45,24.49,1216000.0,18.6024,18.6481,18.6024,18.6328,1216000.0
2010-09-29 15:30:00,24.48,24.5,24.43,24.49,954000.0,18.6252,18.6405,18.5872,18.6328,954000.0
2010-09-29 15:40:00,24.49,24.5,24.45,24.48,2403700.0,18.6328,18.6405,18.6024,18.6252,2403700.0
2010-09-29 15:50:00,24.48,24.5,24.46,24.49,3314000.0,18.6252,18.6405,18.61,18.6328,3314000.0
2010-09-30 09:30:00,24.61,24.71,24.57,24.68,2316400.0,18.7241,18.8002,18.6937,18.7774,2316400.0
2010-09-30 09:40:00,24.68,24.79,24.67,24.73,3162500.0,18.7774,18.8611,18.7698,18.8154,3162500.0
2010-09-30 09:50:00,24.74,24.83,24.7,24.83,3016800.0,18.8231,18.8915,18.7926,18.8915,3016800.0
2010-09-30 10:00:00,24.83,24.83,24.76,24.79,2857300.0,18.8915,18.8915,18.8383,18.8611,2857300.0
2010-09-30 10:10:00,24.8,24.8,24.72,24.75,2660300.0,18.8687,18.8687,18.8078,18.8307,2660300.0
2010-09-30 10:20:00,24.76,24.76,24.67,24.7,1604500.0,18.8383,18.8383,18.7698,18.7926,1604500.0
2010-09-30 10:30:00,24.71,24.72,24.68,24.71,1236400.0,18.8002,18.8078,18.7774,18.8002,1236400.0
2010-09-30 10:40:00,24.71,24.75,24.66,24.7,1528400.0,18.8002,18.8307,18.7622,18.7926,1528400.0
2010-09-30 10:50:00,24.69,24.74,24.63,24.63,1427100.0,18.785,18.8231,18.7394,18.7394,1427100.0
2010-09-30 11:00:00,24.63,24.66,24.55,24.55,1470900.0,18.7394,18.7622,18.6785,18.6785,1470900.0
2010-09-30 11:10:00,24.55,24.59,24.48,24.5,2498900.0,18.6785,18.7089,18.6252,18.6405,2498900.0
2010-09-30 11:20:00,24.5,24.52,24.4,24.47,1879900.0,18.6405,18.6557,18.5644,18.6176,1879900.0
2010-09-30 11:30:00,24.47,24.49,24.41,24.46,986100.0,18.6176,18.6328,18.572,18.61,986100.0
2010-09-30 11:40:00,24.46,24.48,24.45,24.47,914800.0,18.61,18.6252,18.6024,18.6176,914800.0
2010-09-30 11:50:00,24.48,24.48,24.41,24.43,856900.0,18.6252,18.6252,18.572,18.5872,856900.0
2010-09-30 12:00:00,24.43,24.44,24.36,24.41,1411800.0,18.5872,18.5948,18.5339,18.572,1411800.0
2010-09-30 12:10:00,24.41,24.44,24.4,24.42,520500.0,18.572,18.5948,18.5644,18.5796,520500.0
2010-09-30 12:20:00,24.42,24.45,24.41,24.42,752000.0,18.5796,18.6024,18.572,18.5796,752000.0
2010-09-30 12:30:00,24.41,24.48,24.41,24.46,926600.0,18.572,18.6252,18.572,18.61,926600.0
2010-09-30 12:40:00,24.46,24.55,24.46,24.5,1000800.0,18.61,18.6785,18.61,18.6405,1000800.0
2010-09-30 12:50:00,24.5,24.55,24.5,24.53,551100.0,18.6405,18.6785,18.6405,18.6633,551100.0
2010-09-30 13:00:00,24.53,24.54,24.49,24.54,758400.0,18.6633,18.6709,18.6328,18.6709,758400.0
2010-09-30 13:10:00,24.54,24.58,24.53,24.57,548600.0,18.6709,18.7013,18.6633,18.6937,548600.0
2010-09-30 13:20:00,24.57,24.62,24.55,24.6,1494100.0,18.6937,18.7318,18.6785,18.7165,1494100.0
2010-09-30 13:30:00,24.59,24.62,24.58,24.61,542200.0,18.7089,18.7318,18.7013,18.7241,542200.0
2010-09-30 13:40:00,24.6,24.62,24.6,24.6,474400.0,18.7165,18.7318,18.7165,18.7165,474400.0
2010-09-30 13:50:00,24.6,24.61,24.58,24.6,457400.0,18.7165,18.7241,18.7013,18.7165,457400.0
2010-09-30 14:00:00,24.6,24.61,24.57,24.6,448200.0,18.7165,18.7241,18.6937,18.7165,448200.0
2010-09-30 14:10:00,24.6,24.6,24.52,24.54,1684200.0,18.7165,18.7165,18.6557,18.6709,1684200.0
2010-09-30 14:20:00,24.53,24.61,24.53,24.57,827000.0,18.6633,18.7241,18.6633,18.6937,827000.0
2010-09-30 14:30:00,24.57,24.61,24.55,24.6,1090600.0,18.6937,18.7241,18.6785,18.7165,1090600.0
2010-09-30 14:40:00,24.6,24.66,24.6,24.65,740500.0,18.7165,18.7622,18.7165,18.7546,740500.0
2010-09-30 14:50:00,24.65,24.69,24.6,24.63,1153300.0,18.7546,18.785,18.7165,18.7394,1153300.0
2010-09-30 15:00:00,24.63,24.69,24.61,24.66,1003500.0,18.7394,18.785,18.7241,18.7622,1003500.0
2010-09-30 15:10:00,24.66,24.68,24.59,24.6,1478200.0,18.7622,18.7774,18.7089,18.7165,1478200.0
2010-09-30 15:20:00,24.6,24.63,24.58,24.61,845600.0,18.7165,18.7394,18.7013,18.7241,845600.0
2010-09-30 15:30:00,24.61,24.64,24.52,24.52,1122700.0,18.7241,18.747,18.6557,18.6557,1122700.0
2010-09-30 15:40:00,24.52,24.56,24.5,24.52,1243800.0,18.6557,18.6861,18.6405,18.6557,1243800.0
2010-09-30 15:50:00,24.53,24.56,24.47,24.48,3541100.0,18.6633,18.6861,18.6176,18.6252,3541100.0
2010-10-01 09:30:00,24.76,24.82,24.71,24.71,2402000.0,18.8383,18.8839,18.8002,18.8002,2402000.0
2010-10-01 09:40:00,24.72,24.78,24.7,24.76,2314400.0,18.8078,18.8535,18.7926,18.8383,2314400.0
2010-10-01 09:50:00,24.76,24.78,24.7,24.75,1988200.0,18.8383,18.8535,18.7926,18.8307,1988200.0
2010-10-01 10:00:00,24.74,24.76,24.59,24.65,2636000.0,18.8231,18.8383,18.7089,18.7546,2636000.0
2010-10-01 10:10:00,24.65,24.73,24.64,24.66,1612100.0,18.7546,18.8154,18.747,18.7622,1612100.0
2010-10-01 10:20:00,24.66,24.68,24.48,24.49,2390400.0,18.7622,18.7774,18.6252,18.6328,2390400.0
2010-10-01 10:30:00,24.49,24.49,24.39,24.4,2048000.0,18.6328,18.6328,18.5568,18.5644,2048000.0
2010-10-01 10:40:00,24.4,24.44,24.38,24.43,2034200.0,18.5644,18.5948,18.5492,18.5872,2034200.0
2010-10-01 10:50:00,24.43,24.45,24.38,24.39,1405300.0,18.5872,18.6024,18.5492,18.5568,1405300.0
2010-10-01 11:00:00,24.39,24.42,24.35,24.41,1828000.0,18.5568,18.5796,18.5263,18.572,1828000.0
2010-10-01 11:10:00,24.4,24.46,24.37,24.43,1762100.0,18.5644,18.61,18.5415,18.5872,1762100.0
2010-10-01 11:20:00,24.42,24.44,24.37,24.38,1100300.0,18.5796,18.5948,18.5415,18.5492,1100300.0
2010-10-01 11:30:00,24.39,24.45,24.36,24.42,1671500.0,18.5568,18.6024,18.5339,18.5796,1671500.0
2010-10-01 11:40:00,24.42,24.44,24.39,24.4,1085100.0,18.5796,18.5948,18.5568,18.5644,1085100.0
2010-10-01 11:50:00,24.4,24.46,24.4,24.44,1020100.0,18.5644,18.61,18.5644,18.5948,1020100.0
2010-10-01 12:00:00,24.44,24.44,24.41,24.42,1045800.0,18.5948,18.5948,18.572,18.5796,1045800.0
2010-10-01 12:10:00,24.42,24.43,24.4,24.42,542800.0,18.5796,18.5872,18.5644,18.5796,542800.0
2010-10-01 12:20:00,24.42,24.48,24.41,24.46,1113600.0,18.5796,18.6252,18.572,18.61,1113600.0
2010-10-01 12:30:00,24.47,24.5,24.43,24.45,1601900.0,18.6176,18.6405,18.5872,18.6024,1601900.0
2010-10-01 12:40:00,24.45,24.46,24.43,24.43,747800.0,18.6024,18.61,18.5872,18.5872,747800.0
2010-10-01 12:50:00,24.43,24.43,24.39,24.41,1133500.0,18.5872,18.5872,18.5568,18.572,1133500.0
2010-10-01 13:00:00,24.41,24.47,24.4,24.46,718800.0,18.572,18.6176,18.5644,18.61,718800.0
2010-10-01 13:10:00,24.46,24.5,24.45,24.48,1545100.0,18.61,18.6405,18.6024,18.6252,1545100.0
2010-10-01 13:20:00,24.47,24.51,24.44,24.49,1298400.0,18.6176,18.6481,18.5948,18.6328,1298400.0
2010-10-01 13:30:00,24.49,24.5,24.41,24.42,1011800.0,18.6328,18.6405,18.572,18.5796,1011800.0
2010-10-01 13:40:00,24.42,24.42,24.39,24.41,1049900.0,18.5796,18.5796,18.5568,18.572,1049900.0
2010-10-01 13:50:00,24.41,24.43,24.4,24.41,702000.0,18.572,18.5872,18.5644,18.572,702000.0
2010-10-01 14:00:00,24.41,24.43,24.4,24.42,611100.0,18.572,18.5872,18.5644,18.5796,611100.0
2010-10-01 14:10:00,24.42,24.43,24.41,24.42,518500.0,18.5796,18.5872,18.572,18.5796,518500.0
2010-10-01 14:20:00,24.41,24.44,24.37,24.38,1283800.0,18.572,18.5948,18.5415,18.5492,1283800.0
2010-10-01 14:30:00,24.38,24.42,24.36,24.39,1781200.0,18.5492,18.5796,18.5339,18.5568,1781200.0
2010-10-01 14:40:00,24.38,24.39,24.31,24.32,2084500.0,18.5492,18.5568,18.4959,18.5035,2084500.0
2010-10-01 14:50:00,24.32,24.33,24.3,24.31,1963700.0,18.5035,18.5111,18.4883,18.4959,1963700.0
2010-10-01 15:00:00,24.31,24.37,24.3,24.36,1540500.0,18.4959,18.5415,18.4883,18.5339,1540500.0
2010-10-01 15:10:00,24.35,24.37,24.31,24.33,1386000.0,18.5263,18.5415,18.4959,18.5111,1386000.0
2010-10-01 15:20:00,24.34,24.38,24.32,24.33,1301800.0,18.5187,18.5492,18.5035,18.5111,1301800.0
2010-10-01 15:30:00,24.33,24.37,24.33,24.36,1282000.0,18.5111,18.5415,18.5111,18.5339,1282000.0
2010-10-01 15:40:00,24.37,24.37,24.34,24.36,1606100.0,18.5415,18.5415,18.5187,18.5339,1606100.0
2010-10-01 15:50:00,24.37,24.39,24.35,24.38,3653900.0,18.5415,18.5568,18.5263,18.5492,3653900.0
2010-10-04 09:30:00,23.96,23.99,23.89,23.94,9792800.0,18.2296,18.2524,18.1763,18.2144,9792800.0
2010-10-04 09:40:00,23.94,23.97,23.87,23.94,5517400.0,18.2144,18.2372,18.1611,18.2144,5517400.0
2010-10-04 09:50:00,23.94,23.95,23.83,23.91,3995600.0,18.2144,18.222,18.1307,18.1916,3995600.0
2010-10-04 10:00:00,23.91,23.96,23.84,23.88,3534700.0,18.1916,18.2296,18.1383,18.1687,3534700.0
2010-10-04 10:10:00,23.88,23.94,23.87,23.91,2805100.0,18.1687,18.2144,18.1611,18.1916,2805100.0
2010-10-04 10:20:00,23.9,23.94,23.87,23.93,2003000.0,18.184,18.2144,18.1611,18.2068,2003000.0
2010-10-04 10:30:00,23.94,23.98,23.92,23.92,3656700.0,18.2144,18.2448,18.1992,18.1992,3656700.0
2010-10-04 10:40:00,23.92,23.93,23.86,23.87,1846800.0,18.1992,18.2068,18.1535,18.1611,1846800.0
2010-10-04 10:50:00,23.87,23.92,23.86,23.91,2340600.0,18.1611,18.1992,18.1535,18.1916,2340600.0
2010-10-04 11:00:00,23.91,23.92,23.86,23.87,1676800.0,18.1916,18.1992,18.1535,18.1611,1676800.0
2010-10-04 11:10:00,23.87,23.87,23.8,23.82,2651600.0,18.1611,18.1611,18.1079,18.1231,2651600.0
2010-10-04 11:20:00,23.82,23.83,23.78,23.83,2783300.0,18.1231,18.1307,18.0927,18.1307,2783300.0
2010-10-04 11:30:00,23.82,23.86,23.81,23.86,1882800.0,18.1231,18.1535,18.1155,18.1535,1882800.0
2010-10-04 11:40:00,23.85,23.9,23.85,23.89,1158300.0,18.1459,18.184,18.1459,18.1763,1158300.0
2010-10-04 11:50:00,23.89,23.91,23.85,23.86,1739000.0,18.1763,18.1916,18.1459,18.1535,1739000.0
2010-10-04 12:00:00,23.87,23.87,23.81,23.87,2660600.0,18.1611,18.1611,18.1155,18.1611,2660600.0
2010-10-04 12:10:00,23.86,23.9,23.86,23.89,1338400.0,18.1535,18.184,18.1535,18.1763,1338400.0
2010-10-04 12:20:00,23.9,23.9,23.83,23.84,806900.0,18.184,18.184,18.1307,18.1383,806900.0
2010-10-04 12:30:00,23.83,23.87,23.83,23.85,1010300.0,18.1307,18.1611,18.1307,18.1459,1010300.0
2010-10-04 12:40:00,23.85,23.86,23.8,23.82,1140800.0,18.1459,18.1535,18.1079,18.1231,1140800.0
2010-10-04 12:50:00,23.82,23.82,23.79,23.8,1526800.0,18.1231,18.1231,18.1003,18.1079,1526800.0
2010-10-04 13:00:00,23.8,23.83,23.8,23.82,874600.0,18.1079,18.1307,18.1079,18.1231,874600.0
2010-10-04 13:10:00,23.82,23.85,23.81,23.83,618100.0,18.1231,18.1459,18.1155,18.1307,618100.0
2010-10-04 13:20:00,23.83,23.84,23.81,23.83,802800.0,18.1307,18.1383,18.1155,18.1307,802800.0
2010-10-04 13:30:00,23.82,23.83,23.8,23.81,1910300.0,18.1231,18.1307,18.1079,18.1155,1910300.0
2010-10-04 13:40:00,23.81,23.83,23.79,23.83,1184400.0,18.1155,18.1307,18.1003,18.1307,1184400.0
2010-10-04 13:50:00,23.83,23.85,23.81,23.82,1131700.0,18.1307,18.1459,18.1155,18.1231,1131700.0
2010-10-04 14:00:00,23.82,23.84,23.8,23.83,1188400.0,18.1231,18.1383,18.1079,18.1307,1188400.0
2010-10-04 14:10:00,23.83,23.83,23.79,23.8,1360500.0,18.1307,18.1307,18.1003,18.1079,1360500.0
2010-10-04 14:20:00,23.8,23.83,23.79,23.82,1736600.0,18.1079,18.1307,18.1003,18.1231,1736600.0
2010-10-04 14:30:00,23.81,23.85,23.8,23.85,2051400.0,18.1155,18.1459,18.1079,18.1459,2051400.0
2010-10-04 14:40:00,23.85,23.85,23.81,23.82,2266100.0,18.1459,18.1459,18.1155,18.1231,2266100.0
2010-10-04 14:50:00,23.82,23.85,23.81,23.81,1246600.0,18.1231,18.1459,18.1155,18.1155,1246600.0
2010-10-04 15:00:00,23.81,23.84,23.8,23.83,2657900.0,18.1155,18.1383,18.1079,18.1307,2657900.0
2010-10-04 15:10:00,23.82,23.83,23.79,23.81,2093500.0,18.1231,18.1307,18.1003,18.1155,2093500.0
2010-10-04 15:20:00,23.8,23.85,23.79,23.84,2387800.0,18.1079,18.1459,18.1003,18.1383,2387800.0
2010-10-04 15:30:00,23.85,23.88,23.84,23.85,2322700.0,18.1459,18.1687,18.1383,18.1459,2322700.0
2010-10-04 15:40:00,23.86,23.89,23.85,23.89,4240900.0,18.1535,18.1763,18.1459,18.1763,4240900.0
2010-10-04 15:50:00,23.89,23.92,23.86,23.91,6350600.0,18.1763,18.1992,18.1535,18.1916,6350600.0
2010-10-05 09:30:00,24.07,24.11,23.93,23.95,4859600.0,18.3133,18.3437,18.2068,18.222,4859600.0
2010-10-05 09:40:00,23.95,24.07,23.91,24.04,3076500.0,18.222,18.3133,18.1916,18.2905,3076500.0
2010-10-05 09:50:00,24.05,24.1,23.98,24.09,2450000.0,18.2981,18.3361,18.2448,18.3285,2450000.0
2010-10-05 10:00:00,24.08,24.1,24.02,24.08,3343400.0,18.3209,18.3361,18.2753,18.3209,3343400.0
2010-10-05 10:10:00,24.08,24.14,24.07,24.14,2041400.0,18.3209,18.3666,18.3133,18.3666,2041400.0
2010-10-05 10:20:00,24.14,24.18,24.11,24.14,3804300.0,18.3666,18.397,18.3437,18.3666,3804300.0
2010-10-05 10:30:00,24.15,24.26,24.14,24.25,3709600.0,18.3742,18.4579,18.3666,18.4502,3709600.0
2010-10-05 10:40:00,24.26,24.3,24.25,24.29,2858500.0,18.4579,18.4883,18.4502,18.4807,2858500.0
2010-10-05 10:50:00,24.3,24.33,24.27,24.28,1566800.0,18.4883,18.5111,18.4655,18.4731,1566800.0
2010-10-05 11:00:00,24.28,24.35,24.27,24.33,2436600.0,18.4731,18.5263,18.4655,18.5111,2436600.0
2010-10-05 11:10:00,24.34,24.36,24.31,24.33,1736100.0,18.5187,18.5339,18.4959,18.5111,1736100.0
2010-10-05 11:20:00,24.32,24.38,24.32,24.35,2155000.0,18.5035,18.5492,18.5035,18.5263,2155000.0
2010-10-05 11:30:00,24.34,24.4,24.33,24.4,1409100.0,18.5187,18.5644,18.5111,18.5644,1409100.0
2010-10-05 11:40:00,24.4,24.45,24.39,24.42,2093000.0,18.5644,18.6024,18.5568,18.5796,2093000.0
2010-10-05 11:50:00,24.42,24.43,24.36,24.36,961800.0,18.5796,18.5872,18.5339,18.5339,961800.0
2010-10-05 12:00:00,24.36,24.37,24.31,24.31,1264700.0,18.5339,18.5415,18.4959,18.4959,1264700.0
2010-10-05 12:10:00,24.32,24.34,24.31,24.32,698600.0,18.5035,18.5187,18.4959,18.5035,698600.0
2010-10-05 12:20:00,24.33,24.33,24.29,24.3,868800.0,18.5111,18.5111,18.4807,18.4883,868800.0
2010-10-05 12:30:00,24.29,24.33,24.28,24.33,569400.0,18.4807,18.5111,18.4731,18.5111,569400.0
2010-10-05 12:40:00,24.33,24.41,24.33,24.41,816600.0,18.5111,18.572,18.5111,18.572,816600.0
2010-10-05 12:50:00,24.4,24.42,24.35,24.37,711800.0,18.5644,18.5796,18.5263,18.5415,711800.0
2010-10-05 13:00:00,24.37,24.42,24.35,24.41,922900.0,18.5415,18.5796,18.5263,18.572,922900.0
2010-10-05 13:10:00,24.42,24.45,24.41,24.43,1219700.0,18.5796,18.6024,18.572,18.5872,1219700.0
2010-10-05 13:20:00,24.43,24.44,24.38,24.4,1015900.0,18.5872,18.5948,18.5492,18.5644,1015900.0
2010-10-05 13:30:00,24.39,24.42,24.37,24.38,1326400.0,18.5568,18.5796,18.5415,18.5492,1326400.0
2010-10-05 13:40:00,24.37,24.39,24.35,24.36,599300.0,18.5415,18.5568,18.5263,18.5339,599300.0
2010-10-05 13:50:00,24.35,24.37,24.32,24.35,1222300.0,18.5263,18.5415,18.5035,18.5263,1222300.0
2010-10-05 14:00:00,24.34,24.37,24.34,24.35,1075500.0,18.5187,18.5415,18.5187,18.5263,1075500.0
2010-10-05 14:10:00,24.35,24.37,24.34,24.35,469200.0,18.5263,18.5415,18.5187,18.5263,469200.0
2010-10-05 14:20:00,24.34,24.36,24.33,24.35,732800.0,18.5187,18.5339,18.5111,18.5263,732800.0
2010-10-05 14:30:00,24.35,24.4,24.33,24.33,915000.0,18.5263,18.5644,18.5111,18.5111,915000.0
2010-10-05 14:40:00,24.33,24.36,24.33,24.34,828100.0,18.5111,18.5339,18.5111,18.5187,828100.0
2010-10-05 14:50:00,24.34,24.39,24.32,24.36,1197400.0,18.5187,18.5568,18.5035,18.5339,1197400.0
2010-10-05 15:00:00,24.36,24.39,24.35,24.39,830700.0,18.5339,18.5568,18.5263,18.5568,830700.0
2010-10-05 15:10:00,24.39,24.44,24.38,24.42,1714100.0,18.5568,18.5948,18.5492,18.5796,1714100.0
2010-10-05 15:20:00,24.42,24.43,24.39,24.4,1389300.0,18.5796,18.5872,18.5568,18.5644,1389300.0
2010-10-05 15:30:00,24.4,24.41,24.35,24.35,1401100.0,18.5644,18.572,18.5263,18.5263,1401100.0
2010-10-05 15:40:00,24.36,24.39,24.34,24.37,3197800.0,18.5339,18.5568,18.5187,18.5415,3197800.0
2010-10-05 15:50:00,24.37,24.42,24.35,24.37,4919500.0,18.5415,18.5796,18.5263,18.5415,4919500.0
2010-10-06 09:30:00,24.32,24.4,24.23,24.35,2372100.0,18.5035,18.5644,18.435,18.5263,2372100.0
2010-10-06 09:40:00,24.35,24.39,24.28,24.36,2060300.0,18.5263,18.5568,18.4731,18.5339,2060300.0
2010-10-06 09:50:00,24.36,24.5,24.36,24.49,2161900.0,18.5339,18.6405,18.5339,18.6328,2161900.0
2010-10-06 10:00:00,24.49,24.54,24.46,24.47,1517100.0,18.6328,18.6709,18.61,18.6176,1517100.0
2010-10-06 10:10:00,24.46,24.49,24.36,24.36,1110600.0,18.61,18.6328,18.5339,18.5339,1110600.0
2010-10-06 10:20:00,24.36,24.37,24.28,24.28,1739500.0,18.5339,18.5415,18.4731,18.4731,1739500.0
2010-10-06 10:30:00,24.28,24.31,24.27,24.28,901800.0,18.4731,18.4959,18.4655,18.4731,901800.0
2010-10-06 10:40:00,24.28,24.39,24.28,24.36,1072700.0,18.4731,18.5568,18.4731,18.5339,1072700.0
2010-10-06 10:50:00,24.36,24.37,24.31,24.32,964900.0,18.5339,18.5415,18.4959,18.5035,964900.0
2010-10-06 11:00:00,24.32,24.33,24.28,24.31,637300.0,18.5035,18.5111,18.4731,18.4959,637300.0
2010-10-06 11:10:00,24.31,24.32,24.27,24.27,518200.0,18.4959,18.5035,18.4655,18.4655,518200.0
2010-10-06 11:20:00,24.27,24.33,24.27,24.28,872000.0,18.4655,18.5111,18.4655,18.4731,872000.0
2010-10-06 11:30:00,24.28,24.39,24.28,24.38,1403600.0,18.4731,18.5568,18.4731,18.5492,1403600.0
2010-10-06 11:40:00,24.37,24.39,24.31,24.31,615900.0,18.5415,18.5568,18.4959,18.4959,615900.0
2010-10-06 11:50:00,24.32,24.34,24.3,24.32,658800.0,18.5035,18.5187,18.4883,18.5035,658800.0
2010-10-06 12:00:00,24.33,24.34,24.3,24.33,504600.0,18.5111,18.5187,18.4883,18.5111,504600.0
2010-10-06 12:10:00,24.33,24.34,24.28,24.28,642100.0,18.5111,18.5187,18.4731,18.4731,642100.0
2010-10-06 12:20:00,24.28,24.29,24.2,24.21,1342000.0,18.4731,18.4807,18.4122,18.4198,1342000.0
2010-10-06 12:30:00,24.21,24.22,24.2,24.21,1270300.0,18.4198,18.4274,18.4122,18.4198,1270300.0
2010-10-06 12:40:00,24.22,24.23,24.21,24.23,819900.0,18.4274,18.435,18.4198,18.435,819900.0
2010-10-06 12:50:00,24.23,24.23,24.21,24.21,1080300.0,18.435,18.435,18.4198,18.4198,1080300.0
2010-10-06 13:00:00,24.21,24.22,24.16,24.17,915200.0,18.4198,18.4274,18.3818,18.3894,915200.0
2010-10-06 13:10:00,24.17,24.19,24.15,24.16,701800.0,18.3894,18.4046,18.3742,18.3818,701800.0
2010-10-06 13:20:00,24.16,24.18,24.13,24.17,719600.0,18.3818,18.397,18.3589,18.3894,719600.0
2010-10-06 13:30:00,24.17,24.23,24.17,24.23,600200.0,18.3894,18.435,18.3894,18.435,600200.0
2010-10-06 13:40:00,24.23,24.24,24.22,24.22,733700.0,18.435,18.4426,18.4274,18.4274,733700.0
2010-10-06 13:50:00,24.23,24.27,24.2,24.27,790500.0,18.435,18.4655,18.4122,18.4655,790500.0
2010-10-06 14:00:00,24.27,24.3,24.24,24.26,851700.0,18.4655,18.4883,18.4426,18.4579,851700.0
2010-10-06 14:10:00,24.25,24.27,24.23,24.25,1005200.0,18.4502,18.4655,18.435,18.4502,1005200.0
2010-10-06 14:20:00,24.26,24.29,24.23,24.28,982200.0,18.4579,18.4807,18.435,18.4731,982200.0
2010-10-06 14:30:00,24.29,24.38,24.28,24.38,1410500.0,18.4807,18.5492,18.4731,18.5492,1410500.0
2010-10-06 14:40:00,24.37,24.38,24.28,24.32,978100.0,18.5415,18.5492,18.4731,18.5035,978100.0
2010-10-06 14:50:00,24.32,24.38,24.31,24.35,1088700.0,18.5035,18.5492,18.4959,18.5263,1088700.0
2010-10-06 15:00:00,24.35,24.36,24.3,24.33,1046500.0,18.5263,18.5339,18.4883,18.5111,1046500.0
2010-10-06 15:10:00,24.32,24.33,24.29,24.3,1010700.0,18.5035,18.5111,18.4807,18.4883,1010700.0
2010-10-06 15:20:00,24.29,24.38,24.29,24.35,1444400.0,18.4807,18.5492,18.4807,18.5263,1444400.0
2010-10-06 15:30:00,24.35,24.36,24.3,24.34,845100.0,18.5263,18.5339,18.4883,18.5187,845100.0
2010-10-06 15:40:00,24.33,24.4,24.33,24.38,2319700.0,18.5111,18.5644,18.5111,18.5492,2319700.0
2010-10-06 15:50:00,24.38,24.44,24.38,24.43,5164700.0,18.5492,18.5948,18.5492,18.5872,5164700.0
2010-10-07 09:30:00,24.61,24.63,24.28,24.57,2584800.0,18.7241,18.7394,18.4731,18.6937,2584800.0
2010-10-07 09:40:00,24.57,24.59,24.43,24.43,1449900.0,18.6937,18.7089,18.5872,18.5872,1449900.0
2010-10-07 09:50:00,24.43,24.53,24.41,24.49,1539600.0,18.5872,18.6633,18.572,18.6328,1539600.0
2010-10-07 10:00:00,24.48,24.57,24.44,24.54,1515200.0,18.6252,18.6937,18.5948,18.6709,1515200.0
2010-10-07 10:10:00,24.55,24.59,24.54,24.59,1069700.0,18.6785,18.7089,18.6709,18.7089,1069700.0
2010-10-07 10:20:00,24.58,24.67,24.58,24.67,1809900.0,18.7013,18.7698,18.7013,18.7698,1809900.0
2010-10-07 10:30:00,24.67,24.72,24.65,24.69,2858800.0,18.7698,18.8078,18.7546,18.785,2858800.0
2010-10-07 10:40:00,24.69,24.75,24.68,24.73,2487600.0,18.785,18.8307,18.7774,18.8154,2487600.0
2010-10-07 10:50:00,24.74,24.75,24.68,24.68,1435900.0,18.8231,18.8307,18.7774,18.7774,1435900.0
2010-10-07 11:00:00,24.68,24.68,24.61,24.65,1128700.0,18.7774,18.7774,18.7241,18.7546,1128700.0
2010-10-07 11:10:00,24.65,24.65,24.61,24.61,452900.0,18.7546,18.7546,18.7241,18.7241,452900.0
2010-10-07 11:20:00,24.61,24.7,24.61,24.69,1108800.0,18.7241,18.7926,18.7241,18.785,1108800.0
2010-10-07 11:30:00,24.69,24.7,24.64,24.65,1608900.0,18.785,18.7926,18.747,18.7546,1608900.0
2010-10-07 11:40:00,24.64,24.66,24.55,24.55,1052200.0,18.747,18.7622,18.6785,18.6785,1052200.0
2010-10-07 11:50:00,24.55,24.57,24.51,24.51,1132900.0,18.6785,18.6937,18.6481,18.6481,1132900.0
2010-10-07 12:00:00,24.52,24.53,24.48,24.51,1293800.0,18.6557,18.6633,18.6252,18.6481,1293800.0
2010-10-07 12:10:00,24.51,24.52,24.44,24.44,939200.0,18.6481,18.6557,18.5948,18.5948,939200.0
2010-10-07 12:20:00,24.44,24.47,24.42,24.43,944100.0,18.5948,18.6176,18.5796,18.5872,944100.0
2010-10-07 12:30:00,24.43,24.45,24.39,24.44,848300.0,18.5872,18.6024,18.5568,18.5948,848300.0
2010-10-07 12:40:00,24.43,24.46,24.4,24.45,719900.0,18.5872,18.61,18.5644,18.6024,719900.0
2010-10-07 12:50:00,24.45,24.47,24.44,24.47,418700.0,18.6024,18.6176,18.5948,18.6176,418700.0
2010-10-07 13:00:00,24.47,24.51,24.45,24.51,520600.0,18.6176,18.6481,18.6024,18.6481,520600.0
2010-10-07 13:10:00,24.51,24.53,24.5,24.52,614300.0,18.6481,18.6633,18.6405,18.6557,614300.0
2010-10-07 13:20:00,24.51,24.52,24.48,24.48,379700.0,18.6481,18.6557,18.6252,18.6252,379700.0
2010-10-07 13:30:00,24.49,24.51,24.47,24.49,494400.0,18.6328,18.6481,18.6176,18.6328,494400.0
2010-10-07 13:40:00,24.49,24.53,24.49,24.52,390400.0,18.6328,18.6633,18.6328,18.6557,390400.0
2010-10-07 13:50:00,24.52,24.58,24.48,24.55,978700.0,18.6557,18.7013,18.6252,18.6785,978700.0
2010-10-07 14:00:00,24.56,24.58,24.48,24.5,714500.0,18.6861,18.7013,18.6252,18.6405,714500.0
2010-10-07 14:10:00,24.5,24.58,24.5,24.55,514800.0,18.6405,18.7013,18.6405,18.6785,514800.0
2010-10-07 14:20:00,24.55,24.58,24.53,24.53,581200.0,18.6785,18.7013,18.6633,18.6633,581200.0
2010-10-07 14:30:00,24.54,24.55,24.53,24.55,613400.0,18.6709,18.6785,18.6633,18.6785,613400.0
2010-10-07 14:40:00,24.55,24.55,24.53,24.54,325500.0,18.6785,18.6785,18.6633,18.6709,325500.0
2010-10-07 14:50:00,24.53,24.58,24.53,24.58,719800.0,18.6633,18.7013,18.6633,18.7013,719800.0
2010-10-07 15:00:00,24.58,24.58,24.53,24.55,1455500.0,18.7013,18.7013,18.6633,18.6785,1455500.0
2010-10-07 15:10:00,24.54,24.58,24.52,24.57,1215400.0,18.6709,18.7013,18.6557,18.6937,1215400.0
2010-10-07 15:20:00,24.57,24.58,24.45,24.49,2193800.0,18.6937,18.7013,18.6024,18.6328,2193800.0
2010-10-07 15:30:00,24.49,24.54,24.47,24.53,2270100.0,18.6328,18.6709,18.6176,18.6633,2270100.0
2010-10-07 15:40:00,24.53,24.57,24.5,24.5,2202200.0,18.6633,18.6937,18.6405,18.6405,2202200.0
2010-10-07 15:50:00,24.5,24.54,24.49,24.53,3380400.0,18.6405,18.6709,18.6328,18.6633,3380400.0
2010-10-08 09:30:00,24.6,24.64,24.47,24.58,2249900.0,18.7165,18.747,18.6176,18.7013,2249900.0
2010-10-08 09:40:00,24.59,24.65,24.55,24.56,1453600.0,18.7089,18.7546,18.6785,18.6861,1453600.0
2010-10-08 09:50:00,24.57,24.64,24.54,24.55,1530100.0,18.6937,18.747,18.6709,18.6785,1530100.0
2010-10-08 10:00:00,24.54,24.55,24.45,24.45,1297800.0,18.6709,18.6785,18.6024,18.6024,1297800.0
2010-10-08 10:10:00,24.46,24.47,24.4,24.41,595000.0,18.61,18.6176,18.5644,18.572,595000.0
2010-10-08 10:20:00,24.42,24.42,24.37,24.39,982000.0,18.5796,18.5796,18.5415,18.5568,982000.0
2010-10-08 10:30:00,24.4,24.43,24.38,24.42,722300.0,18.5644,18.5872,18.5492,18.5796,722300.0
2010-10-08 10:40:00,24.42,24.45,24.42,24.42,523200.0,18.5796,18.6024,18.5796,18.5796,523200.0
2010-10-08 10:50:00,24.43,24.45,24.42,24.44,420900.0,18.5872,18.6024,18.5796,18.5948,420900.0
2010-10-08 11:00:00,24.45,24.52,24.44,24.48,1141800.0,18.6024,18.6557,18.5948,18.6252,1141800.0
2010-10-08 11:10:00,24.48,24.55,24.47,24.53,1508300.0,18.6252,18.6785,18.6176,18.6633,1508300.0
2010-10-08 11:20:00,24.54,24.6,24.52,24.58,785500.0,18.6709,18.7165,18.6557,18.7013,785500.0
2010-10-08 11:30:00,24.59,24.63,24.58,24.59,1070600.0,18.7089,18.7394,18.7013,18.7089,1070600.0
2010-10-08 11:40:00,24.6,24.64,24.59,24.63,549400.0,18.7165,18.747,18.7089,18.7394,549400.0
2010-10-08 11:50:00,24.63,24.64,24.59,24.6,386800.0,18.7394,18.747,18.7089,18.7165,386800.0
2010-10-08 12:00:00,24.6,24.62,24.55,24.56,606400.0,18.7165,18.7318,18.6785,18.6861,606400.0
2010-10-08 12:10:00,24.57,24.6,24.57,24.58,536900.0,18.6937,18.7165,18.6937,18.7013,536900.0
2010-10-08 12:20:00,24.57,24.59,24.53,24.53,248300.0,18.6937,18.7089,18.6633,18.6633,248300.0
2010-10-08 12:30:00,24.53,24.59,24.52,24.59,944100.0,18.6633,18.7089,18.6557,18.7089,944100.0
2010-10-08 12:40:00,24.59,24.65,24.58,24.62,738100.0,18.7089,18.7546,18.7013,18.7318,738100.0
2010-10-08 12:50:00,24.62,24.63,24.59,24.6,1063100.0,18.7318,18.7394,18.7089,18.7165,1063100.0
2010-10-08 13:00:00,24.6,24.62,24.59,24.59,262500.0,18.7165,18.7318,18.7089,18.7089,262500.0
2010-10-08 13:10:00,24.6,24.61,24.59,24.6,223800.0,18.7165,18.7241,18.7089,18.7165,223800.0
2010-10-08 13:20:00,24.6,24.61,24.56,24.58,395000.0,18.7165,18.7241,18.6861,18.7013,395000.0
2010-10-08 13:30:00,24.57,24.58,24.52,24.52,392500.0,18.6937,18.7013,18.6557,18.6557,392500.0
2010-10-08 13:40:00,24.52,24.53,24.49,24.52,475800.0,18.6557,18.6633,18.6328,18.6557,475800.0
2010-10-08 13:50:00,24.52,24.56,24.51,24.55,542400.0,18.6557,18.6861,18.6481,18.6785,542400.0
2010-10-08 14:00:00,24.55,24.56,24.5,24.52,492700.0,18.6785,18.6861,18.6405,18.6557,492700.0
2010-10-08 14:10:00,24.52,24.53,24.5,24.52,412700.0,18.6557,18.6633,18.6405,18.6557,412700.0
2010-10-08 14:20:00,24.51,24.57,24.51,24.56,475100.0,18.6481,18.6937,18.6481,18.6861,475100.0
2010-10-08 14:30:00,24.56,24.57,24.53,24.57,636200.0,18.6861,18.6937,18.6633,18.6937,636200.0
2010-10-08 14:40:00,24.57,24.59,24.55,24.57,493800.0,18.6937,18.7089,18.6785,18.6937,493800.0
2010-10-08 14:50:00,24.57,24.58,24.53,24.55,1932700.0,18.6937,18.7013,18.6633,18.6785,1932700.0
2010-10-08 15:00:00,24.55,24.61,24.54,24.61,1127300.0,18.6785,18.7241,18.6709,18.7241,1127300.0
2010-10-08 15:10:00,24.61,24.62,24.57,24.61,1572200.0,18.7241,18.7318,18.6937,18.7241,1572200.0
2010-10-08 15:20:00,24.61,24.61,24.57,24.57,660900.0,18.7241,18.7241,18.6937,18.6937,660900.0
2010-10-08 15:30:00,24.58,24.6,24.56,24.57,1404300.0,18.7013,18.7165,18.6861,18.6937,1404300.0
2010-10-08 15:40:00,24.57,24.61,24.56,24.57,1502900.0,18.6937,18.7241,18.6861,18.6937,1502900.0
2010-10-08 15:50:00,24.57,24.63,24.54,24.55,3390600.0,18.6937,18.7394,18.6709,18.6785,3390600.0
2010-10-11 09:30:00,24.74,24.74,24.57,24.65,1806400.0,18.8231,18.8231,18.6937,18.7546,1806400.0
2010-10-11 09:40:00,24.64,24.67,24.53,24.55,1088900.0,18.747,18.7698,18.6633,18.6785,1088900.0
2010-10-11 09:50:00,24.55,24.59,24.55,24.59,625900.0,18.6785,18.7089,18.6785,18.7089,625900.0
2010-10-11 10:00:00,24.58,24.63,24.58,24.6,872900.0,18.7013,18.7394,18.7013,18.7165,872900.0
2010-10-11 10:10:00,24.6,24.62,24.56,24.58,1225500.0,18.7165,18.7318,18.6861,18.7013,1225500.0
2010-10-11 10:20:00,24.58,24.64,24.57,24.62,642300.0,18.7013,18.747,18.6937,18.7318,642300.0
2010-10-11 10:30:00,24.63,24.64,24.61,24.61,571300.0,18.7394,18.747,18.7241,18.7241,571300.0
2010-10-11 10:40:00,24.61,24.62,24.56,24.59,1052800.0,18.7241,18.7318,18.6861,18.7089,1052800.0
2010-10-11 10:50:00,24.59,24.61,24.57,24.57,1435400.0,18.7089,18.7241,18.6937,18.6937,1435400.0
2010-10-11 11:00:00,24.57,24.59,24.55,24.58,591800.0,18.6937,18.7089,18.6785,18.7013,591800.0
2010-10-11 11:10:00,24.58,24.59,24.55,24.57,505000.0,18.7013,18.7089,18.6785,18.6937,505000.0
2010-10-11 11:20:00,24.56,24.6,24.56,24.58,667000.0,18.6861,18.7165,18.6861,18.7013,667000.0
2010-10-11 11:30:00,24.58,24.63,24.58,24.61,436100.0,18.7013,18.7394,18.7013,18.7241,436100.0
2010-10-11 11:40:00,24.6,24.61,24.59,24.61,566900.0,18.7165,18.7241,18.7089,18.7241,566900.0
2010-10-11 11:50:00,24.61,24.64,24.6,24.64,953300.0,18.7241,18.747,18.7165,18.747,953300.0
2010-10-11 12:00:00,24.63,24.64,24.62,24.64,461500.0,18.7394,18.747,18.7318,18.747,461500.0
2010-10-11 12:10:00,24.64,24.65,24.62,24.64,279400.0,18.747,18.7546,18.7318,18.747,279400.0
2010-10-11 12:20:00,24.64,24.68,24.63,24.68,878900.0,18.747,18.7774,18.7394,18.7774,878900.0
2010-10-11 12:30:00,24.67,24.71,24.67,24.69,977100.0,18.7698,18.8002,18.7698,18.785,977100.0
2010-10-11 12:40:00,24.69,24.7,24.65,24.66,405900.0,18.785,18.7926,18.7546,18.7622,405900.0
2010-10-11 12:50:00,24.67,24.68,24.65,24.68,542000.0,18.7698,18.7774,18.7546,18.7774,542000.0
2010-10-11 13:00:00,24.67,24.68,24.65,24.66,357300.0,18.7698,18.7774,18.7546,18.7622,357300.0
2010-10-11 13:10:00,24.67,24.67,24.65,24.65,121000.0,18.7698,18.7698,18.7546,18.7546,121000.0
2010-10-11 13:20:00,24.65,24.66,24.64,24.64,132000.0,18.7546,18.7622,18.747,18.747,132000.0
2010-10-11 13:30:00,24.65,24.65,24.61,24.63,511400.0,18.7546,18.7546,18.7241,18.7394,511400.0
2010-10-11 13:40:00,24.64,24.66,24.63,24.66,344400.0,18.747,18.7622,18.7394,18.7622,344400.0
2010-10-11 13:50:00,24.65,24.66,24.64,24.66,192600.0,18.7546,18.7622,18.747,18.7622,192600.0
2010-10-11 14:00:00,24.66,24.66,24.64,24.65,489000.0,18.7622,18.7622,18.747,18.7546,489000.0
2010-10-11 14:10:00,24.66,24.66,24.61,24.61,422200.0,18.7622,18.7622,18.7241,18.7241,422200.0
2010-10-11 14:20:00,24.62,24.63,24.61,24.61,265000.0,18.7318,18.7394,18.7241,18.7241,265000.0
2010-10-11 14:30:00,24.61,24.62,24.61,24.62,261400.0,18.7241,18.7318,18.7241,18.7318,261400.0
2010-10-11 14:40:00,24.62,24.62,24.61,24.62,206000.0,18.7318,18.7318,18.7241,18.7318,206000.0
2010-10-11 14:50:00,24.61,24.62,24.6,24.6,395200.0,18.7241,18.7318,18.7165,18.7165,395200.0
2010-10-11 15:00:00,24.6,24.62,24.6,24.61,351300.0,18.7165,18.7318,18.7165,18.7241,351300.0
2010-10-11 15:10:00,24.62,24.62,24.57,24.57,821200.0,18.7318,18.7318,18.6937,18.6937,821200.0
2010-10-11 15:20:00,24.57,24.58,24.55,24.56,646000.0,18.6937,18.7013,18.6785,18.6861,646000.0
2010-10-11 15:30:00,24.57,24.57,24.52,24.53,821700.0,18.6937,18.6937,18.6557,18.6633,821700.0
2010-10-11 15:40:00,24.52,24.57,24.5,24.57,1115900.0,18.6557,18.6937,18.6405,18.6937,1115900.0
2010-10-11 15:50:00,24.57,24.58,24.54,24.58,2013800.0,18.6937,18.7013,18.6709,18.7013,2013800.0
2010-10-12 09:30:00,24.64,24.68,24.47,24.49,3166100.0,18.747,18.7774,18.6176,18.6328,3166100.0
2010-10-12 09:40:00,24.49,24.56,24.48,24.49,1627800.0,18.6328,18.6861,18.6252,18.6328,1627800.0
2010-10-12 09:50:00,24.49,24.5,24.43,24.45,1904200.0,18.6328,18.6405,18.5872,18.6024,1904200.0
2010-10-12 10:00:00,24.45,24.49,24.44,24.47,1223800.0,18.6024,18.6328,18.5948,18.6176,1223800.0
2010-10-12 10:10:00,24.47,24.54,24.46,24.54,1095100.0,18.6176,18.6709,18.61,18.6709,1095100.0
2010-10-12 10:20:00,24.54,24.55,24.49,24.5,928300.0,18.6709,18.6785,18.6328,18.6405,928300.0
2010-10-12 10:30:00,24.5,24.52,24.46,24.52,793300.0,18.6405,18.6557,18.61,18.6557,793300.0
2010-10-12 10:40:00,24.51,24.61,24.49,24.59,1283300.0,18.6481,18.7241,18.6328,18.7089,1283300.0
2010-10-12 10:50:00,24.6,24.65,24.59,24.6,1279700.0,18.7165,18.7546,18.7089,18.7165,1279700.0
2010-10-12 11:00:00,24.6,24.65,24.6,24.6,614500.0,18.7165,18.7546,18.7165,18.7165,614500.0
2010-10-12 11:10:00,24.61,24.63,24.6,24.6,730500.0,18.7241,18.7394,18.7165,18.7165,730500.0
2010-10-12 11:20:00,24.6,24.65,24.6,24.61,815800.0,18.7165,18.7546,18.7165,18.7241,815800.0
2010-10-12 11:30:00,24.61,24.63,24.6,24.63,815000.0,18.7241,18.7394,18.7165,18.7394,815000.0
2010-10-12 11:40:00,24.62,24.63,24.58,24.59,667700.0,18.7318,18.7394,18.7013,18.7089,667700.0
2010-10-12 11:50:00,24.58,24.63,24.58,24.63,435000.0,18.7013,18.7394,18.7013,18.7394,435000.0
2010-10-12 12:00:00,24.63,24.65,24.6,24.6,612400.0,18.7394,18.7546,18.7165,18.7165,612400.0
2010-10-12 12:10:00,24.61,24.65,24.59,24.64,645200.0,18.7241,18.7546,18.7089,18.747,645200.0
2010-10-12 12:20:00,24.65,24.67,24.62,24.62,779800.0,18.7546,18.7698,18.7318,18.7318,779800.0
2010-10-12 12:30:00,24.62,24.63,24.61,24.61,320100.0,18.7318,18.7394,18.7241,18.7241,320100.0
2010-10-12 12:40:00,24.61,24.62,24.61,24.62,154600.0,18.7241,18.7318,18.7241,18.7318,154600.0
2010-10-12 12:50:00,24.62,24.62,24.61,24.62,115800.0,18.7318,18.7318,18.7241,18.7318,115800.0
2010-10-12 13:00:00,24.61,24.63,24.6,24.63,385000.0,18.7241,18.7394,18.7165,18.7394,385000.0
2010-10-12 13:10:00,24.62,24.65,24.62,24.63,551200.0,18.7318,18.7546,18.7318,18.7394,551200.0
2010-10-12 13:20:00,24.63,24.64,24.63,24.64,209300.0,18.7394,18.747,18.7394,18.747,209300.0
2010-10-12 13:30:00,24.64,24.65,24.63,24.63,481100.0,18.747,18.7546,18.7394,18.7394,481100.0
2010-10-12 13:40:00,24.64,24.65,24.61,24.65,428900.0,18.747,18.7546,18.7241,18.7546,428900.0
2010-10-12 13:50:00,24.65,24.67,24.64,24.67,608400.0,18.7546,18.7698,18.747,18.7698,608400.0
2010-10-12 14:00:00,24.67,24.72,24.65,24.72,1953900.0,18.7698,18.8078,18.7546,18.8078,1953900.0
2010-10-12 14:10:00,24.71,24.79,24.7,24.77,1155600.0,18.8002,18.8611,18.7926,18.8459,1155600.0
2010-10-12 14:20:00,24.78,24.78,24.71,24.73,764800.0,18.8535,18.8535,18.8002,18.8154,764800.0
2010-10-12 14:30:00,24.73,24.74,24.64,24.69,1556100.0,18.8154,18.8231,18.747,18.785,1556100.0
2010-10-12 14:40:00,24.7,24.77,24.7,24.75,1058300.0,18.7926,18.8459,18.7926,18.8307,1058300.0
2010-10-12 14:50:00,24.75,24.77,24.73,24.76,1072900.0,18.8307,18.8459,18.8154,18.8383,1072900.0
2010-10-12 15:00:00,24.76,24.76,24.72,24.75,984200.0,18.8383,18.8383,18.8078,18.8307,984200.0
2010-10-12 15:10:00,24.75,24.8,24.75,24.78,1295200.0,18.8307,18.8687,18.8307,18.8535,1295200.0
2010-10-12 15:20:00,24.79,24.93,24.78,24.92,3451600.0,18.8611,18.9676,18.8535,18.96,3451600.0
2010-10-12 15:30:00,24.92,24.93,24.86,24.88,2330800.0,18.96,18.9676,18.9144,18.9296,2330800.0
2010-10-12 15:40:00,24.88,24.9,24.85,24.89,3185300.0,18.9296,18.9448,18.9067,18.9372,3185300.0
2010-10-12 15:50:00,24.88,24.89,24.83,24.83,3243700.0,18.9296,18.9372,18.8915,18.8915,3243700.0
2010-10-13 09:30:00,25.02,25.09,24.96,25.07,4305100.0,19.0361,19.0894,18.9904,19.0741,4305100.0
2010-10-13 09:40:00,25.07,25.09,25.01,25.06,2234500.0,19.0741,19.0894,19.0285,19.0665,2234500.0
2010-10-13 09:50:00,25.05,25.07,24.97,24.97,2227200.0,19.0589,19.0741,18.998,18.998,2227200.0
2010-10-13 10:00:00,24.98,24.99,24.94,24.94,1981700.0,19.0057,19.0133,18.9752,18.9752,1981700.0
2010-10-13 10:10:00,24.94,24.95,24.89,24.94,1809900.0,18.9752,18.9828,18.9372,18.9752,1809900.0
2010-10-13 10:20:00,24.94,24.98,24.93,24.97,1247900.0,18.9752,19.0057,18.9676,18.998,1247900.0
2010-10-13 10:30:00,24.97,25.06,24.97,25.01,1286900.0,18.998,19.0665,18.998,19.0285,1286900.0
2010-10-13 10:40:00,25.01,25.06,25.01,25.05,1175900.0,19.0285,19.0665,19.0285,19.0589,1175900.0
2010-10-13 10:50:00,25.05,25.07,25.03,25.07,681200.0,19.0589,19.0741,19.0437,19.0741,681200.0
2010-10-13 11:00:00,25.07,25.1,25.05,25.08,1396500.0,19.0741,19.097,19.0589,19.0817,1396500.0
2010-10-13 11:10:00,25.08,25.11,25.04,25.07,1554800.0,19.0817,19.1046,19.0513,19.0741,1554800.0
2010-10-13 11:20:00,25.07,25.12,25.06,25.12,1122500.0,19.0741,19.1122,19.0665,19.1122,1122500.0
2010-10-13 11:30:00,25.11,25.16,25.11,25.13,1117100.0,19.1046,19.1426,19.1046,19.1198,1117100.0
2010-10-13 11:40:00,25.13,25.17,25.09,25.17,1120600.0,19.1198,19.1502,19.0894,19.1502,1120600.0
2010-10-13 11:50:00,25.17,25.17,25.15,25.17,759600.0,19.1502,19.1502,19.135,19.1502,759600.0
2010-10-13 12:00:00,25.17,25.23,25.16,25.23,2284400.0,19.1502,19.1959,19.1426,19.1959,2284400.0
2010-10-13 12:10:00,25.23,25.23,25.15,25.17,690800.0,19.1959,19.1959,19.135,19.1502,690800.0
2010-10-13 12:20:00,25.18,25.25,25.17,25.25,1485900.0,19.1578,19.2111,19.1502,19.2111,1485900.0
2010-10-13 12:30:00,25.25,25.25,25.22,25.24,872500.0,19.2111,19.2111,19.1883,19.2035,872500.0
2010-10-13 12:40:00,25.24,25.24,25.19,25.21,820800.0,19.2035,19.2035,19.1654,19.1807,820800.0
2010-10-13 12:50:00,25.21,25.24,25.2,25.24,656200.0,19.1807,19.2035,19.173,19.2035,656200.0
2010-10-13 13:00:00,25.23,25.24,25.19,25.2,583700.0,19.1959,19.2035,19.1654,19.173,583700.0
2010-10-13 13:10:00,25.2,25.22,25.16,25.2,1025000.0,19.173,19.1883,19.1426,19.173,1025000.0
2010-10-13 13:20:00,25.21,25.25,25.2,25.22,1033500.0,19.1807,19.2111,19.173,19.1883,1033500.0
2010-10-13 13:30:00,25.23,25.29,25.21,25.24,1417100.0,19.1959,19.2415,19.1807,19.2035,1417100.0
2010-10-13 13:40:00,25.25,25.26,25.2,25.25,929300.0,19.2111,19.2187,19.173,19.2111,929300.0
2010-10-13 13:50:00,25.25,25.3,25.24,25.3,1980000.0,19.2111,19.2491,19.2035,19.2491,1980000.0
2010-10-13 14:00:00,25.3,25.34,25.29,25.31,1964300.0,19.2491,19.2796,19.2415,19.2567,1964300.0
2010-10-13 14:10:00,25.31,25.4,25.29,25.38,2166000.0,19.2567,19.3252,19.2415,19.31,2166000.0
2010-10-13 14:20:00,25.39,25.4,25.34,25.36,1295300.0,19.3176,19.3252,19.2796,19.2948,1295300.0
2010-10-13 14:30:00,25.35,25.41,25.35,25.39,1949600.0,19.2872,19.3328,19.2872,19.3176,1949600.0
2010-10-13 14:40:00,25.38,25.39,25.33,25.37,2140300.0,19.31,19.3176,19.272,19.3024,2140300.0
2010-10-13 14:50:00,25.36,25.41,25.35,25.41,1693200.0,19.2948,19.3328,19.2872,19.3328,1693200.0
2010-10-13 15:00:00,25.4,25.47,25.36,25.45,4620200.0,19.3252,19.3785,19.2948,19.3633,4620200.0
2010-10-13 15:10:00,25.45,25.5,25.41,25.48,2908000.0,19.3633,19.4013,19.3328,19.3861,2908000.0
2010-10-13 15:20:00,25.49,25.54,25.44,25.45,2900500.0,19.3937,19.4317,19.3556,19.3633,2900500.0
2010-10-13 15:30:00,25.44,25.48,25.43,25.46,1579600.0,19.3556,19.3861,19.348,19.3709,1579600.0
2010-10-13 15:40:00,25.46,25.47,25.4,25.41,2941000.0,19.3709,19.3785,19.3252,19.3328,2941000.0
2010-10-13 15:50:00,25.41,25.42,25.31,25.31,6090300.0,19.3328,19.3404,19.2567,19.2567,6090300.0
2010-10-14 09:30:00,25.27,25.33,25.15,25.22,3625300.0,19.2263,19.272,19.135,19.1883,3625300.0
2010-10-14 09:40:00,25.22,25.34,25.17,25.17,2073600.0,19.1883,19.2796,19.1502,19.1502,2073600.0
2010-10-14 09:50:00,25.17,25.19,25.08,25.09,1316100.0,19.1502,19.1654,19.0817,19.0894,1316100.0
2010-10-14 10:00:00,25.09,25.11,25.07,25.08,1529900.0,19.0894,19.1046,19.0741,19.0817,1529900.0
2010-10-14 10:10:00,25.08,25.12,25.05,25.12,1241500.0,19.0817,19.1122,19.0589,19.1122,1241500.0
2010-10-14 10:20:00,25.12,25.22,25.11,25.2,1424000.0,19.1122,19.1883,19.1046,19.173,1424000.0
2010-10-14 10:30:00,25.21,25.21,25.17,25.2,603500.0,19.1807,19.1807,19.1502,19.173,603500.0
2010-10-14 10:40:00,25.2,25.23,25.19,25.22,703400.0,19.173,19.1959,19.1654,19.1883,703400.0
2010-10-14 10:50:00,25.22,25.23,25.19,25.21,716800.0,19.1883,19.1959,19.1654,19.1807,716800.0
2010-10-14 11:00:00,25.21,25.22,25.19,25.19,692900.0,19.1807,19.1883,19.1654,19.1654,692900.0
2010-10-14 11:10:00,25.2,25.2,25.13,25.13,488000.0,19.173,19.173,19.1198,19.1198,488000.0
2010-10-14 11:20:00,25.14,25.18,25.13,25.17,856700.0,19.1274,19.1578,19.1198,19.1502,856700.0
2010-10-14 11:30:00,25.18,25.21,25.17,25.18,1039900.0,19.1578,19.1807,19.1502,19.1578,1039900.0
2010-10-14 11:40:00,25.18,25.19,25.13,25.15,1215800.0,19.1578,19.1654,19.1198,19.135,1215800.0
2010-10-14 11:50:00,25.14,25.17,25.13,25.14,497600.0,19.1274,19.1502,19.1198,19.1274,497600.0
2010-10-14 12:00:00,25.14,25.18,25.14,25.17,448200.0,19.1274,19.1578,19.1274,19.1502,448200.0
2010-10-14 12:10:00,25.17,25.18,25.13,25.13,580800.0,19.1502,19.1578,19.1198,19.1198,580800.0
2010-10-14 12:20:00,25.14,25.14,25.07,25.08,926300.0,19.1274,19.1274,19.0741,19.0817,926300.0
2010-10-14 12:30:00,25.09,25.11,25.06,25.1,579700.0,19.0894,19.1046,19.0665,19.097,579700.0
2010-10-14 12:40:00,25.1,25.11,25.06,25.09,1104000.0,19.097,19.1046,19.0665,19.0894,1104000.0
2010-10-14 12:50:00,25.09,25.13,25.08,25.12,550100.0,19.0894,19.1198,19.0817,19.1122,550100.0
2010-10-14 13:00:00,25.13,25.13,25.04,25.04,895400.0,19.1198,19.1198,19.0513,19.0513,895400.0
2010-10-14 13:10:00,25.04,25.08,25.0,25.02,1384600.0,19.0513,19.0817,19.0209,19.0361,1384600.0
2010-10-14 13:20:00,25.02,25.1,25.01,25.09,869400.0,19.0361,19.097,19.0285,19.0894,869400.0
2010-10-14 13:30:00,25.1,25.2,25.09,25.19,1471300.0,19.097,19.173,19.0894,19.1654,1471300.0
2010-10-14 13:40:00,25.19,25.2,25.16,25.18,1114100.0,19.1654,19.173,19.1426,19.1578,1114100.0
2010-10-14 13:50:00,25.18,25.23,25.17,25.22,960100.0,19.1578,19.1959,19.1502,19.1883,960100.0
2010-10-14 14:00:00,25.22,25.22,25.16,25.19,525800.0,19.1883,19.1883,19.1426,19.1654,525800.0
2010-10-14 14:10:00,25.19,25.19,25.12,25.16,1248000.0,19.1654,19.1654,19.1122,19.1426,1248000.0
2010-10-14 14:20:00,25.15,25.16,25.11,25.12,1844100.0,19.135,19.1426,19.1046,19.1122,1844100.0
2010-10-14 14:30:00,25.12,25.16,25.09,25.13,553700.0,19.1122,19.1426,19.0894,19.1198,553700.0
2010-10-14 14:40:00,25.13,25.14,25.1,25.1,2134200.0,19.1198,19.1274,19.097,19.097,2134200.0
2010-10-14 14:50:00,25.1,25.11,25.03,25.05,690300.0,19.097,19.1046,19.0437,19.0589,690300.0
2010-10-14 15:00:00,25.04,25.08,25.02,25.08,1207700.0,19.0513,19.0817,19.0361,19.0817,1207700.0
2010-10-14 15:10:00,25.08,25.11,25.07,25.11,659800.0,19.0817,19.1046,19.0741,19.1046,659800.0
2010-10-14 15:20:00,25.1,25.16,25.1,25.13,780400.0,19.097,19.1426,19.097,19.1198,780400.0
2010-10-14 15:30:00,25.13,25.19,25.11,25.17,1241600.0,19.1198,19.1654,19.1046,19.1502,1241600.0
2010-10-14 15:40:00,25.17,25.18,25.14,25.17,1663900.0,19.1502,19.1578,19.1274,19.1502,1663900.0
2010-10-14 15:50:00,25.18,25.23,25.17,25.23,3237700.0,19.1578,19.1959,19.1502,19.1959,3237700.0
2010-10-15 09:30:00,25.35,25.41,25.33,25.4,8623100.0,19.2872,19.3328,19.272,19.3252,8623100.0
2010-10-15 09:40:00,25.39,25.45,25.32,25.4,2174400.0,19.3176,19.3633,19.2643,19.3252,2174400.0
2010-10-15 09:50:00,25.4,25.49,25.37,25.43,2574400.0,19.3252,19.3937,19.3024,19.348,2574400.0
2010-10-15 10:00:00,25.43,25.47,25.38,25.42,2281100.0,19.348,19.3785,19.31,19.3404,2281100.0
2010-10-15 10:10:00,25.42,25.45,25.37,25.39,2325000.0,19.3404,19.3633,19.3024,19.3176,2325000.0
2010-10-15 10:20:00,25.39,25.39,25.27,25.33,2666600.0,19.3176,19.3176,19.2263,19.272,2666600.0
2010-10-15 10:30:00,25.33,25.35,25.29,25.35,1395700.0,19.272,19.2872,19.2415,19.2872,1395700.0
2010-10-15 10:40:00,25.34,25.39,25.33,25.34,1105800.0,19.2796,19.3176,19.272,19.2796,1105800.0
2010-10-15 10:50:00,25.34,25.39,25.32,25.32,1210000.0,19.2796,19.3176,19.2643,19.2643,1210000.0
2010-10-15 11:00:00,25.33,25.34,25.28,25.31,2792300.0,19.272,19.2796,19.2339,19.2567,2792300.0
2010-10-15 11:10:00,25.3,25.34,25.27,25.28,1830100.0,19.2491,19.2796,19.2263,19.2339,1830100.0
2010-10-15 11:20:00,25.28,25.31,25.25,25.3,909600.0,19.2339,19.2567,19.2111,19.2491,909600.0
2010-10-15 11:30:00,25.3,25.4,25.29,25.4,1741300.0,19.2491,19.3252,19.2415,19.3252,1741300.0
2010-10-15 11:40:00,25.4,25.44,25.33,25.33,829200.0,19.3252,19.3556,19.272,19.272,829200.0
2010-10-15 11:50:00,25.33,25.35,25.26,25.28,1458500.0,19.272,19.2872,19.2187,19.2339,1458500.0
2010-10-15 12:00:00,25.28,25.3,25.23,25.26,788100.0,19.2339,19.2491,19.1959,19.2187,788100.0
2010-10-15 12:10:00,25.26,25.31,25.23,25.31,676800.0,19.2187,19.2567,19.1959,19.2567,676800.0
2010-10-15 12:20:00,25.3,25.32,25.27,25.28,605200.0,19.2491,19.2643,19.2263,19.2339,605200.0
2010-10-15 12:30:00,25.29,25.31,25.26,25.28,1028800.0,19.2415,19.2567,19.2187,19.2339,1028800.0
2010-10-15 12:40:00,25.28,25.3,25.25,25.3,709500.0,19.2339,19.2491,19.2111,19.2491,709500.0
2010-10-15 12:50:00,25.3,25.31,25.27,25.3,539900.0,19.2491,19.2567,19.2263,19.2491,539900.0
2010-10-15 13:00:00,25.3,25.31,25.29,25.31,624700.0,19.2491,19.2567,19.2415,19.2567,624700.0
2010-10-15 13:10:00,25.31,25.31,25.28,25.28,499000.0,19.2567,19.2567,19.2339,19.2339,499000.0
2010-10-15 13:20:00,25.27,25.31,25.27,25.31,921300.0,19.2263,19.2567,19.2263,19.2567,921300.0
2010-10-15 13:30:00,25.31,25.33,25.29,25.32,971700.0,19.2567,19.272,19.2415,19.2643,971700.0
2010-10-15 13:40:00,25.31,25.32,25.28,25.31,1361400.0,19.2567,19.2643,19.2339,19.2567,1361400.0
2010-10-15 13:50:00,25.31,25.37,25.3,25.33,1035300.0,19.2567,19.3024,19.2491,19.272,1035300.0
2010-10-15 14:00:00,25.33,25.38,25.3,25.35,819200.0,19.272,19.31,19.2491,19.2872,819200.0
2010-10-15 14:10:00,25.35,25.42,25.35,25.4,814000.0,19.2872,19.3404,19.2872,19.3252,814000.0
2010-10-15 14:20:00,25.41,25.44,25.38,25.44,619100.0,19.3328,19.3556,19.31,19.3556,619100.0
2010-10-15 14:30:00,25.44,25.49,25.42,25.48,1309200.0,19.3556,19.3937,19.3404,19.3861,1309200.0
2010-10-15 14:40:00,25.48,25.49,25.43,25.47,708700.0,19.3861,19.3937,19.348,19.3785,708700.0
2010-10-15 14:50:00,25.47,25.47,25.44,25.46,886200.0,19.3785,19.3785,19.3556,19.3709,886200.0
2010-10-15 15:00:00,25.47,25.47,25.43,25.45,1119400.0,19.3785,19.3785,19.348,19.3633,1119400.0
2010-10-15 15:10:00,25.44,25.47,25.42,25.45,1512000.0,19.3556,19.3785,19.3404,19.3633,1512000.0
2010-10-15 15:20:00,25.45,25.47,25.42,25.43,883900.0,19.3633,19.3785,19.3404,19.348,883900.0
2010-10-15 15:30:00,25.43,25.48,25.41,25.48,1641800.0,19.348,19.3861,19.3328,19.3861,1641800.0
2010-10-15 15:40:00,25.47,25.52,25.45,25.52,3062000.0,19.3785,19.4165,19.3633,19.4165,3062000.0
2010-10-15 15:50:00,25.51,25.55,25.48,25.54,5138300.0,19.4089,19.4393,19.3861,19.4317,5138300.0
2010-10-18 09:30:00,25.58,25.62,25.45,25.49,3228900.0,19.4622,19.4926,19.3633,19.3937,3228900.0
2010-10-18 09:40:00,25.49,25.66,25.48,25.65,1603900.0,19.3937,19.523,19.3861,19.5154,1603900.0
2010-10-18 09:50:00,25.66,25.79,25.64,25.79,1977500.0,19.523,19.6219,19.5078,19.6219,1977500.0
2010-10-18 10:00:00,25.78,25.93,25.78,25.91,4790800.0,19.6143,19.7285,19.6143,19.7132,4790800.0
2010-10-18 10:10:00,25.91,25.95,25.88,25.9,2974900.0,19.7132,19.7437,19.6904,19.7056,2974900.0
2010-10-18 10:20:00,25.9,25.95,25.83,25.85,1989300.0,19.7056,19.7437,19.6524,19.6676,1989300.0
2010-10-18 10:30:00,25.86,25.89,25.85,25.87,1800300.0,19.6752,19.698,19.6676,19.6828,1800300.0
2010-10-18 10:40:00,25.87,25.93,25.86,25.91,1541900.0,19.6828,19.7285,19.6752,19.7132,1541900.0
2010-10-18 10:50:00,25.91,25.93,25.89,25.91,795000.0,19.7132,19.7285,19.698,19.7132,795000.0
2010-10-18 11:00:00,25.91,25.92,25.84,25.84,1124000.0,19.7132,19.7208,19.66,19.66,1124000.0
2010-10-18 11:10:00,25.84,25.85,25.78,25.8,847500.0,19.66,19.6676,19.6143,19.6295,847500.0
2010-10-18 11:20:00,25.81,25.83,25.79,25.82,611000.0,19.6372,19.6524,19.6219,19.6448,611000.0
2010-10-18 11:30:00,25.82,25.82,25.7,25.75,1599800.0,19.6448,19.6448,19.5535,19.5915,1599800.0
2010-10-18 11:40:00,25.76,25.78,25.75,25.78,698800.0,19.5991,19.6143,19.5915,19.6143,698800.0
2010-10-18 11:50:00,25.78,25.82,25.75,25.82,725800.0,19.6143,19.6448,19.5915,19.6448,725800.0
2010-10-18 12:00:00,25.82,25.83,25.76,25.78,731100.0,19.6448,19.6524,19.5991,19.6143,731100.0
2010-10-18 12:10:00,25.78,25.78,25.75,25.75,374300.0,19.6143,19.6143,19.5915,19.5915,374300.0
2010-10-18 12:20:00,25.75,25.76,25.72,25.73,373700.0,19.5915,19.5991,19.5687,19.5763,373700.0
2010-10-18 12:30:00,25.73,25.73,25.69,25.72,515500.0,19.5763,19.5763,19.5459,19.5687,515500.0
2010-10-18 12:40:00,25.73,25.75,25.72,25.72,456100.0,19.5763,19.5915,19.5687,19.5687,456100.0
2010-10-18 12:50:00,25.72,25.73,25.69,25.7,665300.0,19.5687,19.5763,19.5459,19.5535,665300.0
2010-10-18 13:00:00,25.7,25.72,25.69,25.7,452100.0,19.5535,19.5687,19.5459,19.5535,452100.0
2010-10-18 13:10:00,25.71,25.72,25.68,25.72,469500.0,19.5611,19.5687,19.5382,19.5687,469500.0
2010-10-18 13:20:00,25.71,25.72,25.7,25.7,270400.0,19.5611,19.5687,19.5535,19.5535,270400.0
2010-10-18 13:30:00,25.7,25.71,25.66,25.66,509100.0,19.5535,19.5611,19.523,19.523,509100.0
2010-10-18 13:40:00,25.67,25.7,25.65,25.69,606700.0,19.5306,19.5535,19.5154,19.5459,606700.0
2010-10-18 13:50:00,25.7,25.73,25.69,25.72,404200.0,19.5535,19.5763,19.5459,19.5687,404200.0
2010-10-18 14:00:00,25.73,25.76,25.72,25.74,628400.0,19.5763,19.5991,19.5687,19.5839,628400.0
2010-10-18 14:10:00,25.74,25.76,25.72,25.74,613500.0,19.5839,19.5991,19.5687,19.5839,613500.0
2010-10-18 14:20:00,25.74,25.79,25.72,25.75,773600.0,19.5839,19.6219,19.5687,19.5915,773600.0
2010-10-18 14:30:00,25.76,25.76,25.71,25.71,426700.0,19.5991,19.5991,19.5611,19.5611,426700.0
2010-10-18 14:40:00,25.72,25.73,25.7,25.72,539000.0,19.5687,19.5763,19.5535,19.5687,539000.0
2010-10-18 14:50:00,25.72,25.74,25.7,25.74,534600.0,19.5687,19.5839,19.5535,19.5839,534600.0
2010-10-18 15:00:00,25.74,25.8,25.73,25.79,1026700.0,19.5839,19.6295,19.5763,19.6219,1026700.0
2010-10-18 15:10:00,25.79,25.81,25.76,25.76,1237600.0,19.6219,19.6372,19.5991,19.5991,1237600.0
2010-10-18 15:20:00,25.76,25.79,25.75,25.78,1016200.0,19.5991,19.6219,19.5915,19.6143,1016200.0
2010-10-18 15:30:00,25.78,25.83,25.78,25.82,736500.0,19.6143,19.6524,19.6143,19.6448,736500.0
2010-10-18 15:40:00,25.83,25.83,25.79,25.79,1242100.0,19.6524,19.6524,19.6219,19.6219,1242100.0
2010-10-18 15:50:00,25.79,25.83,25.78,25.81,2862500.0,19.6219,19.6524,19.6143,19.6372,2862500.0
2010-10-19 09:30:00,25.28,25.37,25.26,25.33,4119200.0,19.2339,19.3024,19.2187,19.272,4119200.0
2010-10-19 09:40:00,25.33,25.35,25.12,25.12,2974500.0,19.272,19.2872,19.1122,19.1122,2974500.0
2010-10-19 09:50:00,25.12,25.13,24.97,25.03,4665400.0,19.1122,19.1198,18.998,19.0437,4665400.0
2010-10-19 10:00:00,25.02,25.15,25.0,25.15,2310400.0,19.0361,19.135,19.0209,19.135,2310400.0
2010-10-19 10:10:00,25.14,25.19,25.08,25.19,1828800.0,19.1274,19.1654,19.0817,19.1654,1828800.0
2010-10-19 10:20:00,25.18,25.19,25.1,25.18,1241600.0,19.1578,19.1654,19.097,19.1578,1241600.0
2010-10-19 10:30:00,25.17,25.26,25.17,25.19,2395000.0,19.1502,19.2187,19.1502,19.1654,2395000.0
2010-10-19 10:40:00,25.19,25.27,25.18,25.22,1830300.0,19.1654,19.2263,19.1578,19.1883,1830300.0
2010-10-19 10:50:00,25.22,25.25,25.18,25.18,1127500.0,19.1883,19.2111,19.1578,19.1578,1127500.0
2010-10-19 11:00:00,25.18,25.19,25.11,25.11,1454400.0,19.1578,19.1654,19.1046,19.1046,1454400.0
2010-10-19 11:10:00,25.11,25.17,25.11,25.13,734800.0,19.1046,19.1502,19.1046,19.1198,734800.0
2010-10-19 11:20:00,25.14,25.15,25.1,25.13,693200.0,19.1274,19.135,19.097,19.1198,693200.0
2010-10-19 11:30:00,25.13,25.19,25.12,25.18,1036300.0,19.1198,19.1654,19.1122,19.1578,1036300.0
2010-10-19 11:40:00,25.19,25.21,25.17,25.18,1476700.0,19.1654,19.1807,19.1502,19.1578,1476700.0
2010-10-19 11:50:00,25.19,25.19,25.14,25.14,795800.0,19.1654,19.1654,19.1274,19.1274,795800.0
2010-10-19 12:00:00,25.15,25.19,25.14,25.15,706700.0,19.135,19.1654,19.1274,19.135,706700.0
2010-10-19 12:10:00,25.15,25.17,25.15,25.17,504500.0,19.135,19.1502,19.135,19.1502,504500.0
2010-10-19 12:20:00,25.16,25.17,25.12,25.12,638500.0,19.1426,19.1502,19.1122,19.1122,638500.0
2010-10-19 12:30:00,25.13,25.14,25.1,25.13,959700.0,19.1198,19.1274,19.097,19.1198,959700.0
2010-10-19 12:40:00,25.13,25.14,25.07,25.09,1194900.0,19.1198,19.1274,19.0741,19.0894,1194900.0
2010-10-19 12:50:00,25.09,25.15,25.07,25.15,608400.0,19.0894,19.135,19.0741,19.135,608400.0
2010-10-19 13:00:00,25.15,25.15,25.11,25.11,643100.0,19.135,19.135,19.1046,19.1046,643100.0
2010-10-19 13:10:00,25.12,25.14,25.09,25.14,741900.0,19.1122,19.1274,19.0894,19.1274,741900.0
2010-10-19 13:20:00,25.14,25.16,25.11,25.11,471000.0,19.1274,19.1426,19.1046,19.1046,471000.0
2010-10-19 13:30:00,25.12,25.16,25.11,25.15,538900.0,19.1122,19.1426,19.1046,19.135,538900.0
2010-10-19 13:40:00,25.16,25.17,25.11,25.14,638200.0,19.1426,19.1502,19.1046,19.1274,638200.0
2010-10-19 13:50:00,25.14,25.14,25.04,25.07,1391700.0,19.1274,19.1274,19.0513,19.0741,1391700.0
2010-10-19 14:00:00,25.07,25.07,24.95,25.02,2933300.0,19.0741,19.0741,18.9828,19.0361,2933300.0
2010-10-19 14:10:00,25.01,25.07,24.99,25.01,1470100.0,19.0285,19.0741,19.0133,19.0285,1470100.0
2010-10-19 14:20:00,25.02,25.04,24.96,25.01,1870200.0,19.0361,19.0513,18.9904,19.0285,1870200.0
2010-10-19 14:30:00,25.01,25.08,24.99,25.04,1238700.0,19.0285,19.0817,19.0133,19.0513,1238700.0
2010-10-19 14:40:00,25.03,25.1,25.02,25.1,973700.0,19.0437,19.097,19.0361,19.097,973700.0
2010-10-19 14:50:00,25.1,25.13,25.07,25.13,1299000.0,19.097,19.1198,19.0741,19.1198,1299000.0
2010-10-19 15:00:00,25.12,25.15,25.05,25.06,1165900.0,19.1122,19.135,19.0589,19.0665,1165900.0
2010-10-19 15:10:00,25.07,25.1,25.02,25.08,1179500.0,19.0741,19.097,19.0361,19.0817,1179500.0
2010-10-19 15:20:00,25.09,25.1,25.01,25.01,1567500.0,19.0894,19.097,19.0285,19.0285,1567500.0
2010-10-19 15:30:00,25.02,25.07,25.0,25.06,1555300.0,19.0361,19.0741,19.0209,19.0665,1555300.0
2010-10-19 15:40:00,25.06,25.1,25.03,25.06,2104200.0,19.0665,19.097,19.0437,19.0665,2104200.0
2010-10-19 15:50:00,25.06,25.14,25.03,25.09,6064700.0,19.0665,19.1274,19.0437,19.0894,6064700.0
2010-10-20 09:30:00,25.26,25.3,25.21,25.23,2150200.0,19.2187,19.2491,19.1807,19.1959,2150200.0
2010-10-20 09:40:00,25.23,25.3,25.22,25.23,1574500.0,19.1959,19.2491,19.1883,19.1959,1574500.0
2010-10-20 09:50:00,25.22,25.28,25.22,25.26,1093600.0,19.1883,19.2339,19.1883,19.2187,1093600.0
2010-10-20 10:00:00,25.26,25.27,25.18,25.18,1081100.0,19.2187,19.2263,19.1578,19.1578,1081100.0
2010-10-20 10:10:00,25.19,25.19,25.1,25.13,1543700.0,19.1654,19.1654,19.097,19.1198,1543700.0
2010-10-20 10:20:00,25.12,25.21,25.1,25.2,861900.0,19.1122,19.1807,19.097,19.173,861900.0
2010-10-20 10:30:00,25.2,25.26,25.2,25.23,1544200.0,19.173,19.2187,19.173,19.1959,1544200.0
2010-10-20 10:40:00,25.24,25.27,25.23,25.27,1610000.0,19.2035,19.2263,19.1959,19.2263,1610000.0
2010-10-20 10:50:00,25.26,25.31,25.24,25.28,1682600.0,19.2187,19.2567,19.2035,19.2339,1682600.0
2010-10-20 11:00:00,25.28,25.28,25.24,25.26,941400.0,19.2339,19.2339,19.2035,19.2187,941400.0
2010-10-20 11:10:00,25.26,25.27,25.19,25.22,1085500.0,19.2187,19.2263,19.1654,19.1883,1085500.0
2010-10-20 11:20:00,25.22,25.26,25.2,25.25,640000.0,19.1883,19.2187,19.173,19.2111,640000.0
2010-10-20 11:30:00,25.25,25.28,25.23,25.24,871700.0,19.2111,19.2339,19.1959,19.2035,871700.0
2010-10-20 11:40:00,25.23,25.24,25.22,25.23,570800.0,19.1959,19.2035,19.1883,19.1959,570800.0
2010-10-20 11:50:00,25.23,25.24,25.21,25.21,878100.0,19.1959,19.2035,19.1807,19.1807,878100.0
2010-10-20 12:00:00,25.21,25.27,25.2,25.25,1306800.0,19.1807,19.2263,19.173,19.2111,1306800.0
2010-10-20 12:10:00,25.25,25.3,25.24,25.29,720600.0,19.2111,19.2491,19.2035,19.2415,720600.0
2010-10-20 12:20:00,25.29,25.32,25.29,25.32,848500.0,19.2415,19.2643,19.2415,19.2643,848500.0
2010-10-20 12:30:00,25.31,25.34,25.27,25.27,608900.0,19.2567,19.2796,19.2263,19.2263,608900.0
2010-10-20 12:40:00,25.28,25.28,25.21,25.21,609000.0,19.2339,19.2339,19.1807,19.1807,609000.0
2010-10-20 12:50:00,25.21,25.25,25.2,25.22,614600.0,19.1807,19.2111,19.173,19.1883,614600.0
2010-10-20 13:00:00,25.22,25.25,25.21,25.22,632600.0,19.1883,19.2111,19.1807,19.1883,632600.0
2010-10-20 13:10:00,25.22,25.26,25.2,25.21,801900.0,19.1883,19.2187,19.173,19.1807,801900.0
2010-10-20 13:20:00,25.21,25.26,25.21,25.22,619000.0,19.1807,19.2187,19.1807,19.1883,619000.0
2010-10-20 13:30:00,25.22,25.22,25.19,25.2,494800.0,19.1883,19.1883,19.1654,19.173,494800.0
2010-10-20 13:40:00,25.2,25.21,25.18,25.2,473800.0,19.173,19.1807,19.1578,19.173,473800.0
2010-10-20 13:50:00,25.2,25.21,25.18,25.2,473700.0,19.173,19.1807,19.1578,19.173,473700.0
2010-10-20 14:00:00,25.2,25.25,25.15,25.16,1506200.0,19.173,19.2111,19.135,19.1426,1506200.0
2010-10-20 14:10:00,25.15,25.24,25.15,25.22,1137200.0,19.135,19.2035,19.135,19.1883,1137200.0
2010-10-20 14:20:00,25.23,25.25,25.18,25.19,752100.0,19.1959,19.2111,19.1578,19.1654,752100.0
2010-10-20 14:30:00,25.19,25.26,25.19,25.23,787500.0,19.1654,19.2187,19.1654,19.1959,787500.0
2010-10-20 14:40:00,25.23,25.23,25.16,25.16,820900.0,19.1959,19.1959,19.1426,19.1426,820900.0
2010-10-20 14:50:00,25.17,25.22,25.16,25.22,1925300.0,19.1502,19.1883,19.1426,19.1883,1925300.0
2010-10-20 15:00:00,25.22,25.29,25.2,25.28,2372500.0,19.1883,19.2415,19.173,19.2339,2372500.0
2010-10-20 15:10:00,25.28,25.35,25.27,25.34,3263700.0,19.2339,19.2872,19.2263,19.2796,3263700.0
2010-10-20 15:20:00,25.33,25.4,25.33,25.37,2901100.0,19.272,19.3252,19.272,19.3024,2901100.0
2010-10-20 15:30:00,25.37,25.38,25.25,25.28,2824900.0,19.3024,19.31,19.2111,19.2339,2824900.0
2010-10-20 15:40:00,25.27,25.34,25.25,25.33,2449400.0,19.2263,19.2796,19.2111,19.272,2449400.0
2010-10-20 15:50:00,25.33,25.36,25.26,25.3,5624700.0,19.272,19.2948,19.2187,19.2491,5624700.0
2010-10-21 09:30:00,25.4,25.4,25.26,25.35,2303400.0,19.3252,19.3252,19.2187,19.2872,2303400.0
2010-10-21 09:40:00,25.34,25.41,25.34,25.39,1439000.0,19.2796,19.3328,19.2796,19.3176,1439000.0
2010-10-21 09:50:00,25.39,25.45,25.37,25.39,2118900.0,19.3176,19.3633,19.3024,19.3176,2118900.0
2010-10-21 10:00:00,25.39,25.43,25.3,25.42,2149300.0,19.3176,19.348,19.2491,19.3404,2149300.0
2010-10-21 10:10:00,25.42,25.5,25.42,25.48,1550400.0,19.3404,19.4013,19.3404,19.3861,1550400.0
2010-10-21 10:20:00,25.48,25.49,25.44,25.47,1082000.0,19.3861,19.3937,19.3556,19.3785,1082000.0
2010-10-21 10:30:00,25.47,25.52,25.46,25.48,1457200.0,19.3785,19.4165,19.3709,19.3861,1457200.0
2010-10-21 10:40:00,25.48,25.52,25.47,25.51,1115000.0,19.3861,19.4165,19.3785,19.4089,1115000.0
2010-10-21 10:50:00,25.51,25.54,25.48,25.51,1140300.0,19.4089,19.4317,19.3861,19.4089,1140300.0
2010-10-21 11:00:00,25.5,25.53,25.48,25.48,608100.0,19.4013,19.4241,19.3861,19.3861,608100.0
2010-10-21 11:10:00,25.49,25.49,25.4,25.44,654600.0,19.3937,19.3937,19.3252,19.3556,654600.0
2010-10-21 11:20:00,25.44,25.46,25.38,25.42,1241500.0,19.3556,19.3709,19.31,19.3404,1241500.0
2010-10-21 11:30:00,25.42,25.45,25.37,25.41,1149200.0,19.3404,19.3633,19.3024,19.3328,1149200.0
2010-10-21 11:40:00,25.39,25.42,25.36,25.38,1015700.0,19.3176,19.3404,19.2948,19.31,1015700.0
2010-10-21 11:50:00,25.39,25.43,25.36,25.42,870300.0,19.3176,19.348,19.2948,19.3404,870300.0
2010-10-21 12:00:00,25.41,25.44,25.36,25.39,429500.0,19.3328,19.3556,19.2948,19.3176,429500.0
2010-10-21 12:10:00,25.39,25.4,25.34,25.39,633500.0,19.3176,19.3252,19.2796,19.3176,633500.0
2010-10-21 12:20:00,25.4,25.41,25.36,25.4,471300.0,19.3252,19.3328,19.2948,19.3252,471300.0
2010-10-21 12:30:00,25.39,25.4,25.32,25.33,760200.0,19.3176,19.3252,19.2643,19.272,760200.0
2010-10-21 12:40:00,25.33,25.37,25.3,25.33,691700.0,19.272,19.3024,19.2491,19.272,691700.0
2010-10-21 12:50:00,25.33,25.34,25.3,25.33,418600.0,19.272,19.2796,19.2491,19.272,418600.0
2010-10-21 13:00:00,25.33,25.39,25.32,25.33,815400.0,19.272,19.3176,19.2643,19.272,815400.0
2010-10-21 13:10:00,25.34,25.36,25.3,25.32,704400.0,19.2796,19.2948,19.2491,19.2643,704400.0
2010-10-21 13:20:00,25.32,25.38,25.31,25.36,364100.0,19.2643,19.31,19.2567,19.2948,364100.0
2010-10-21 13:30:00,25.36,25.37,25.29,25.3,504100.0,19.2948,19.3024,19.2415,19.2491,504100.0
2010-10-21 13:40:00,25.31,25.32,25.23,25.25,845600.0,19.2567,19.2643,19.1959,19.2111,845600.0
2010-10-21 13:50:00,25.26,25.26,25.07,25.1,1542200.0,19.2187,19.2187,19.0741,19.097,1542200.0
2010-10-21 14:00:00,25.1,25.12,25.05,25.11,1447300.0,19.097,19.1122,19.0589,19.1046,1447300.0
2010-10-21 14:10:00,25.12,25.15,25.09,25.15,789200.0,19.1122,19.135,19.0894,19.135,789200.0
2010-10-21 14:20:00,25.14,25.16,25.1,25.12,560200.0,19.1274,19.1426,19.097,19.1122,560200.0
2010-10-21 14:30:00,25.12,25.18,25.12,25.18,1511900.0,19.1122,19.1578,19.1122,19.1578,1511900.0
2010-10-21 14:40:00,25.18,25.26,25.16,25.21,2481900.0,19.1578,19.2187,19.1426,19.1807,2481900.0
2010-10-21 14:50:00,25.21,25.27,25.18,25.26,2249700.0,19.1807,19.2263,19.1578,19.2187,2249700.0
2010-10-21 15:00:00,25.26,25.31,25.23,25.25,1654200.0,19.2187,19.2567,19.1959,19.2111,1654200.0
2010-10-21 15:10:00,25.25,25.38,25.25,25.33,1613800.0,19.2111,19.31,19.2111,19.272,1613800.0
2010-10-21 15:20:00,25.33,25.39,25.32,25.37,901100.0,19.272,19.3176,19.2643,19.3024,901100.0
2010-10-21 15:30:00,25.38,25.4,25.34,25.37,1072400.0,19.31,19.3252,19.2796,19.3024,1072400.0
2010-10-21 15:40:00,25.37,25.39,25.31,25.36,1217200.0,19.3024,19.3176,19.2567,19.2948,1217200.0
2010-10-21 15:50:00,25.35,25.42,25.32,25.4,2620500.0,19.2872,19.3404,19.2643,19.3252,2620500.0
2010-10-22 09:30:00,25.52,25.54,25.38,25.42,1991800.0,19.4165,19.4317,19.31,19.3404,1991800.0
2010-10-22 09:40:00,25.42,25.47,25.38,25.44,1001800.0,19.3404,19.3785,19.31,19.3556,1001800.0
2010-10-22 09:50:00,25.44,25.45,25.31,25.32,1006300.0,19.3556,19.3633,19.2567,19.2643,1006300.0
2010-10-22 10:00:00,25.32,25.33,25.27,25.31,1065900.0,19.2643,19.272,19.2263,19.2567,1065900.0
2010-10-22 10:10:00,25.31,25.35,25.29,25.35,710300.0,19.2567,19.2872,19.2415,19.2872,710300.0
2010-10-22 10:20:00,25.35,25.36,25.32,25.36,933600.0,19.2872,19.2948,19.2643,19.2948,933600.0
2010-10-22 10:30:00,25.37,25.38,25.31,25.32,754500.0,19.3024,19.31,19.2567,19.2643,754500.0
2010-10-22 10:40:00,25.33,25.33,25.31,25.32,538300.0,19.272,19.272,19.2567,19.2643,538300.0
2010-10-22 10:50:00,25.32,25.37,25.31,25.36,685500.0,19.2643,19.3024,19.2567,19.2948,685500.0
2010-10-22 11:00:00,25.35,25.36,25.31,25.32,656300.0,19.2872,19.2948,19.2567,19.2643,656300.0
2010-10-22 11:10:00,25.33,25.34,25.31,25.32,292900.0,19.272,19.2796,19.2567,19.2643,292900.0
2010-10-22 11:20:00,25.31,25.32,25.3,25.31,439700.0,19.2567,19.2643,19.2491,19.2567,439700.0
2010-10-22 11:30:00,25.32,25.36,25.31,25.34,383400.0,19.2643,19.2948,19.2567,19.2796,383400.0
2010-10-22 11:40:00,25.35,25.35,25.34,25.34,267700.0,19.2872,19.2872,19.2796,19.2796,267700.0
2010-10-22 11:50:00,25.34,25.34,25.3,25.33,489000.0,19.2796,19.2796,19.2491,19.272,489000.0
2010-10-22 12:00:00,25.33,25.35,25.32,25.34,352400.0,19.272,19.2872,19.2643,19.2796,352400.0
2010-10-22 12:10:00,25.35,25.39,25.34,25.38,311000.0,19.2872,19.3176,19.2796,19.31,311000.0
2010-10-22 12:20:00,25.39,25.41,25.38,25.41,464000.0,19.3176,19.3328,19.31,19.3328,464000.0
2010-10-22 12:30:00,25.41,25.41,25.39,25.39,287000.0,19.3328,19.3328,19.3176,19.3176,287000.0
2010-10-22 12:40:00,25.39,25.43,25.39,25.42,386200.0,19.3176,19.348,19.3176,19.3404,386200.0
2010-10-22 12:50:00,25.42,25.43,25.4,25.42,261400.0,19.3404,19.348,19.3252,19.3404,261400.0
2010-10-22 13:00:00,25.42,25.43,25.37,25.38,452900.0,19.3404,19.348,19.3024,19.31,452900.0
2010-10-22 13:10:00,25.39,25.42,25.38,25.4,243400.0,19.3176,19.3404,19.31,19.3252,243400.0
2010-10-22 13:20:00,25.39,25.4,25.37,25.39,276000.0,19.3176,19.3252,19.3024,19.3176,276000.0
2010-10-22 13:30:00,25.39,25.39,25.36,25.38,239300.0,19.3176,19.3176,19.2948,19.31,239300.0
2010-10-22 13:40:00,25.38,25.38,25.34,25.35,463900.0,19.31,19.31,19.2796,19.2872,463900.0
2010-10-22 13:50:00,25.34,25.35,25.33,25.33,355500.0,19.2796,19.2872,19.272,19.272,355500.0
2010-10-22 14:00:00,25.33,25.35,25.32,25.35,384000.0,19.272,19.2872,19.2643,19.2872,384000.0
2010-10-22 14:10:00,25.34,25.35,25.31,25.33,431700.0,19.2796,19.2872,19.2567,19.272,431700.0
2010-10-22 14:20:00,25.33,25.35,25.31,25.35,650500.0,19.272,19.2872,19.2567,19.2872,650500.0
2010-10-22 14:30:00,25.34,25.35,25.3,25.31,497100.0,19.2796,19.2872,19.2491,19.2567,497100.0
2010-10-22 14:40:00,25.31,25.34,25.3,25.33,734400.0,19.2567,19.2796,19.2491,19.272,734400.0
2010-10-22 14:50:00,25.32,25.33,25.3,25.3,310400.0,19.2643,19.272,19.2491,19.2491,310400.0
2010-10-22 15:00:00,25.3,25.35,25.3,25.33,609300.0,19.2491,19.2872,19.2491,19.272,609300.0
2010-10-22 15:10:00,25.33,25.34,25.31,25.32,398500.0,19.272,19.2796,19.2567,19.2643,398500.0
2010-10-22 15:20:00,25.33,25.36,25.32,25.35,576800.0,19.272,19.2948,19.2643,19.2872,576800.0
2010-10-22 15:30:00,25.36,25.36,25.32,25.33,491200.0,19.2948,19.2948,19.2643,19.272,491200.0
2010-10-22 15:40:00,25.32,25.37,25.32,25.36,661200.0,19.2643,19.3024,19.2643,19.2948,661200.0
2010-10-22 15:50:00,25.37,25.39,25.34,25.39,2460900.0,19.3024,19.3176,19.2796,19.3176,2460900.0
2010-10-25 09:30:00,25.25,25.33,25.22,25.27,2109400.0,19.2111,19.272,19.1883,19.2263,2109400.0
2010-10-25 09:40:00,25.27,25.28,25.21,25.24,2319800.0,19.2263,19.2339,19.1807,19.2035,2319800.0
2010-10-25 09:50:00,25.24,25.24,25.17,25.2,2219800.0,19.2035,19.2035,19.1502,19.173,2219800.0
2010-10-25 10:00:00,25.2,25.24,25.17,25.23,1915300.0,19.173,19.2035,19.1502,19.1959,1915300.0
2010-10-25 10:10:00,25.23,25.31,25.22,25.27,2021300.0,19.1959,19.2567,19.1883,19.2263,2021300.0
2010-10-25 10:20:00,25.28,25.34,25.27,25.31,1312000.0,19.2339,19.2796,19.2263,19.2567,1312000.0
2010-10-25 10:30:00,25.3,25.33,25.26,25.26,1476400.0,19.2491,19.272,19.2187,19.2187,1476400.0
2010-10-25 10:40:00,25.26,25.27,25.2,25.25,1363100.0,19.2187,19.2263,19.173,19.2111,1363100.0
2010-10-25 10:50:00,25.26,25.27,25.21,25.23,944600.0,19.2187,19.2263,19.1807,19.1959,944600.0
2010-10-25 11:00:00,25.22,25.25,25.21,25.23,432300.0,19.1883,19.2111,19.1807,19.1959,432300.0
2010-10-25 11:10:00,25.24,25.27,25.22,25.26,833800.0,19.2035,19.2263,19.1883,19.2187,833800.0
2010-10-25 11:20:00,25.27,25.28,25.26,25.26,289700.0,19.2263,19.2339,19.2187,19.2187,289700.0
2010-10-25 11:30:00,25.27,25.3,25.25,25.26,846800.0,19.2263,19.2491,19.2111,19.2187,846800.0
2010-10-25 11:40:00,25.26,25.29,25.25,25.28,384100.0,19.2187,19.2415,19.2111,19.2339,384100.0
2010-10-25 11:50:00,25.28,25.3,25.28,25.3,457500.0,19.2339,19.2491,19.2339,19.2491,457500.0
2010-10-25 12:00:00,25.3,25.31,25.28,25.3,653600.0,19.2491,19.2567,19.2339,19.2491,653600.0
2010-10-25 12:10:00,25.3,25.31,25.25,25.25,529000.0,19.2491,19.2567,19.2111,19.2111,529000.0
2010-10-25 12:20:00,25.25,25.26,25.21,25.26,677200.0,19.2111,19.2187,19.1807,19.2187,677200.0
2010-10-25 12:30:00,25.25,25.28,25.25,25.27,453500.0,19.2111,19.2339,19.2111,19.2263,453500.0
2010-10-25 12:40:00,25.27,25.29,25.25,25.25,498700.0,19.2263,19.2415,19.2111,19.2111,498700.0
2010-10-25 12:50:00,25.25,25.26,25.23,25.23,517800.0,19.2111,19.2187,19.1959,19.1959,517800.0
2010-10-25 13:00:00,25.24,25.25,25.21,25.21,734000.0,19.2035,19.2111,19.1807,19.1807,734000.0
2010-10-25 13:10:00,25.21,25.26,25.21,25.24,738400.0,19.1807,19.2187,19.1807,19.2035,738400.0
2010-10-25 13:20:00,25.25,25.28,25.24,25.27,572000.0,19.2111,19.2339,19.2035,19.2263,572000.0
2010-10-25 13:30:00,25.27,25.3,25.26,25.28,700000.0,19.2263,19.2491,19.2187,19.2339,700000.0
2010-10-25 13:40:00,25.27,25.29,25.26,25.27,1025700.0,19.2263,19.2415,19.2187,19.2263,1025700.0
2010-10-25 13:50:00,25.27,25.33,25.25,25.32,1195900.0,19.2263,19.272,19.2111,19.2643,1195900.0
2010-10-25 14:00:00,25.33,25.35,25.28,25.31,1201200.0,19.272,19.2872,19.2339,19.2567,1201200.0
2010-10-25 14:10:00,25.31,25.33,25.28,25.28,350100.0,19.2567,19.272,19.2339,19.2339,350100.0
2010-10-25 14:20:00,25.29,25.31,25.28,25.29,341100.0,19.2415,19.2567,19.2339,19.2415,341100.0
2010-10-25 14:30:00,25.29,25.31,25.25,25.27,666500.0,19.2415,19.2567,19.2111,19.2263,666500.0
2010-10-25 14:40:00,25.27,25.28,25.22,25.24,1227300.0,19.2263,19.2339,19.1883,19.2035,1227300.0
2010-10-25 14:50:00,25.23,25.26,25.23,25.26,524600.0,19.1959,19.2187,19.1959,19.2187,524600.0
2010-10-25 15:00:00,25.25,25.29,25.25,25.28,657100.0,19.2111,19.2415,19.2111,19.2339,657100.0
2010-10-25 15:10:00,25.27,25.28,25.25,25.27,505000.0,19.2263,19.2339,19.2111,19.2263,505000.0
2010-10-25 15:20:00,25.27,25.32,25.27,25.32,756200.0,19.2263,19.2643,19.2263,19.2643,756200.0
2010-10-25 15:30:00,25.32,25.32,25.23,25.25,1282500.0,19.2643,19.2643,19.1959,19.2111,1282500.0
2010-10-25 15:40:00,25.25,25.27,25.21,25.23,2456300.0,19.2111,19.2263,19.1807,19.1959,2456300.0
2010-10-25 15:50:00,25.24,25.25,25.19,25.19,3665700.0,19.2035,19.2111,19.1654,19.1654,3665700.0
2010-10-26 09:30:00,25.12,25.13,25.06,25.09,2031200.0,19.1122,19.1198,19.0665,19.0894,2031200.0
2010-10-26 09:40:00,25.09,25.17,25.07,25.15,1196800.0,19.0894,19.1502,19.0741,19.135,1196800.0
2010-10-26 09:50:00,25.16,25.18,25.12,25.16,805700.0,19.1426,19.1578,19.1122,19.1426,805700.0
2010-10-26 10:00:00,25.16,25.22,25.15,25.22,1713300.0,19.1426,19.1883,19.135,19.1883,1713300.0
2010-10-26 10:10:00,25.22,25.31,25.21,25.31,1538900.0,19.1883,19.2567,19.1807,19.2567,1538900.0
2010-10-26 10:20:00,25.31,25.38,25.3,25.35,1618800.0,19.2567,19.31,19.2491,19.2872,1618800.0
2010-10-26 10:30:00,25.36,25.39,25.33,25.34,780400.0,19.2948,19.3176,19.272,19.2796,780400.0
2010-10-26 10:40:00,25.34,25.35,25.31,25.31,524600.0,19.2796,19.2872,19.2567,19.2567,524600.0
2010-10-26 10:50:00,25.31,25.37,25.3,25.36,757200.0,19.2567,19.3024,19.2491,19.2948,757200.0
2010-10-26 11:00:00,25.37,25.4,25.3,25.32,1215600.0,19.3024,19.3252,19.2491,19.2643,1215600.0
2010-10-26 11:10:00,25.31,25.34,25.29,25.34,1214900.0,19.2567,19.2796,19.2415,19.2796,1214900.0
2010-10-26 11:20:00,25.34,25.42,25.32,25.4,2592600.0,19.2796,19.3404,19.2643,19.3252,2592600.0
2010-10-26 11:30:00,25.4,25.41,25.37,25.39,529600.0,19.3252,19.3328,19.3024,19.3176,529600.0
2010-10-26 11:40:00,25.39,25.4,25.38,25.4,420700.0,19.3176,19.3252,19.31,19.3252,420700.0
2010-10-26 11:50:00,25.4,25.49,25.4,25.49,1083600.0,19.3252,19.3937,19.3252,19.3937,1083600.0
2010-10-26 12:00:00,25.49,25.52,25.47,25.51,1894300.0,19.3937,19.4165,19.3785,19.4089,1894300.0
2010-10-26 12:10:00,25.51,25.64,25.51,25.56,1960400.0,19.4089,19.5078,19.4089,19.4469,1960400.0
2010-10-26 12:20:00,25.56,25.57,25.54,25.55,948500.0,19.4469,19.4546,19.4317,19.4393,948500.0
2010-10-26 12:30:00,25.55,25.57,25.55,25.55,711900.0,19.4393,19.4546,19.4393,19.4393,711900.0
2010-10-26 12:40:00,25.56,25.56,25.51,25.54,841900.0,19.4469,19.4469,19.4089,19.4317,841900.0
2010-10-26 12:50:00,25.55,25.55,25.53,25.54,439500.0,19.4393,19.4393,19.4241,19.4317,439500.0
2010-10-26 13:00:00,25.54,25.55,25.54,25.54,242600.0,19.4317,19.4393,19.4317,19.4317,242600.0
2010-10-26 13:10:00,25.54,25.59,25.54,25.58,879500.0,19.4317,19.4698,19.4317,19.4622,879500.0
2010-10-26 13:20:00,25.59,25.62,25.57,25.6,1366000.0,19.4698,19.4926,19.4546,19.4774,1366000.0
2010-10-26 13:30:00,25.6,25.65,25.58,25.63,1114800.0,19.4774,19.5154,19.4622,19.5002,1114800.0
2010-10-26 13:40:00,25.63,25.68,25.63,25.64,1409500.0,19.5002,19.5382,19.5002,19.5078,1409500.0
2010-10-26 13:50:00,25.64,25.69,25.62,25.65,1564300.0,19.5078,19.5459,19.4926,19.5154,1564300.0
2010-10-26 14:00:00,25.64,25.68,25.58,25.58,1198700.0,19.5078,19.5382,19.4622,19.4622,1198700.0
2010-10-26 14:10:00,25.58,25.72,25.57,25.72,1554100.0,19.4622,19.5687,19.4546,19.5687,1554100.0
2010-10-26 14:20:00,25.72,25.75,25.7,25.73,1678200.0,19.5687,19.5915,19.5535,19.5763,1678200.0
2010-10-26 14:30:00,25.73,25.74,25.65,25.7,1248700.0,19.5763,19.5839,19.5154,19.5535,1248700.0
2010-10-26 14:40:00,25.7,25.75,25.7,25.7,1451900.0,19.5535,19.5915,19.5535,19.5535,1451900.0
2010-10-26 14:50:00,25.71,25.79,25.7,25.79,1837900.0,19.5611,19.6219,19.5535,19.6219,1837900.0
2010-10-26 15:00:00,25.79,25.84,25.59,25.8,1839800.0,19.6219,19.66,19.4698,19.6295,1839800.0
2010-10-26 15:10:00,25.81,25.86,25.78,25.85,1917900.0,19.6372,19.6752,19.6143,19.6676,1917900.0
2010-10-26 15:20:00,25.86,25.9,25.81,25.9,4223000.0,19.6752,19.7056,19.6372,19.7056,4223000.0
2010-10-26 15:30:00,25.9,25.95,25.88,25.94,4899500.0,19.7056,19.7437,19.6904,19.7361,4899500.0
2010-10-26 15:40:00,25.94,25.95,25.88,25.91,3764100.0,19.7361,19.7437,19.6904,19.7132,3764100.0
2010-10-26 15:50:00,25.91,25.97,25.89,25.9,7278900.0,19.7132,19.7589,19.698,19.7056,7278900.0
2010-10-27 09:30:00,25.79,25.89,25.68,25.82,3426300.0,19.6219,19.698,19.5382,19.6448,3426300.0
2010-10-27 09:40:00,25.81,25.88,25.79,25.82,1860700.0,19.6372,19.6904,19.6219,19.6448,1860700.0
2010-10-27 09:50:00,25.82,25.88,25.8,25.83,1544100.0,19.6448,19.6904,19.6295,19.6524,1544100.0
2010-10-27 10:00:00,25.84,25.87,25.75,25.76,1986900.0,19.66,19.6828,19.5915,19.5991,1986900.0
2010-10-27 10:10:00,25.76,25.83,25.75,25.8,1303500.0,19.5991,19.6524,19.5915,19.6295,1303500.0
2010-10-27 10:20:00,25.8,25.83,25.72,25.75,2312600.0,19.6295,19.6524,19.5687,19.5915,2312600.0
2010-10-27 10:30:00,25.75,25.82,25.75,25.8,1016500.0,19.5915,19.6448,19.5915,19.6295,1016500.0
2010-10-27 10:40:00,25.79,25.82,25.78,25.79,877800.0,19.6219,19.6448,19.6143,19.6219,877800.0
2010-10-27 10:50:00,25.79,25.87,25.76,25.8,1972600.0,19.6219,19.6828,19.5991,19.6295,1972600.0
2010-10-27 11:00:00,25.8,25.85,25.76,25.82,1430000.0,19.6295,19.6676,19.5991,19.6448,1430000.0
2010-10-27 11:10:00,25.81,25.83,25.78,25.83,1041300.0,19.6372,19.6524,19.6143,19.6524,1041300.0
2010-10-27 11:20:00,25.82,25.83,25.78,25.79,1392600.0,19.6448,19.6524,19.6143,19.6219,1392600.0
2010-10-27 11:30:00,25.78,25.85,25.78,25.84,1142200.0,19.6143,19.6676,19.6143,19.66,1142200.0
2010-10-27 11:40:00,25.84,25.85,25.8,25.81,763900.0,19.66,19.6676,19.6295,19.6372,763900.0
2010-10-27 11:50:00,25.81,25.82,25.76,25.76,874900.0,19.6372,19.6448,19.5991,19.5991,874900.0
2010-10-27 12:00:00,25.76,25.78,25.74,25.76,1294200.0,19.5991,19.6143,19.5839,19.5991,1294200.0
2010-10-27 12:10:00,25.76,25.78,25.74,25.75,503300.0,19.5991,19.6143,19.5839,19.5915,503300.0
2010-10-27 12:20:00,25.75,25.75,25.7,25.7,535100.0,19.5915,19.5915,19.5535,19.5535,535100.0
2010-10-27 12:30:00,25.71,25.72,25.68,25.69,1008700.0,19.5611,19.5687,19.5382,19.5459,1008700.0
2010-10-27 12:40:00,25.7,25.7,25.66,25.7,2107300.0,19.5535,19.5535,19.523,19.5535,2107300.0
2010-10-27 12:50:00,25.7,25.71,25.68,25.7,1168300.0,19.5535,19.5611,19.5382,19.5535,1168300.0
2010-10-27 13:00:00,25.7,25.76,25.7,25.75,1448800.0,19.5535,19.5991,19.5535,19.5915,1448800.0
2010-10-27 13:10:00,25.74,25.76,25.62,25.67,900800.0,19.5839,19.5991,19.4926,19.5306,900800.0
2010-10-27 13:20:00,25.67,25.71,25.64,25.71,489600.0,19.5306,19.5611,19.5078,19.5611,489600.0
2010-10-27 13:30:00,25.71,25.78,25.65,25.77,1303600.0,19.5611,19.6143,19.5154,19.6067,1303600.0
2010-10-27 13:40:00,25.77,25.78,25.73,25.77,944600.0,19.6067,19.6143,19.5763,19.6067,944600.0
2010-10-27 13:50:00,25.77,25.8,25.75,25.8,399000.0,19.6067,19.6295,19.5915,19.6295,399000.0
2010-10-27 14:00:00,25.79,25.84,25.76,25.83,923900.0,19.6219,19.66,19.5991,19.6524,923900.0
2010-10-27 14:10:00,25.82,25.84,25.81,25.83,848800.0,19.6448,19.66,19.6372,19.6524,848800.0
2010-10-27 14:20:00,25.84,25.88,25.81,25.85,1476900.0,19.66,19.6904,19.6372,19.6676,1476900.0
2010-10-27 14:30:00,25.85,25.98,25.83,25.96,2260100.0,19.6676,19.7665,19.6524,19.7513,2260100.0
2010-10-27 14:40:00,25.96,26.0,25.95,25.96,1632600.0,19.7513,19.7817,19.7437,19.7513,1632600.0
2010-10-27 14:50:00,25.96,25.99,25.94,25.96,1002300.0,19.7513,19.7741,19.7361,19.7513,1002300.0
2010-10-27 15:00:00,25.97,25.99,25.94,25.96,1036900.0,19.7589,19.7741,19.7361,19.7513,1036900.0
2010-10-27 15:10:00,25.95,25.96,25.89,25.96,1186100.0,19.7437,19.7513,19.698,19.7513,1186100.0
2010-10-27 15:20:00,25.95,26.02,25.93,25.97,3719000.0,19.7437,19.7969,19.7285,19.7589,3719000.0
2010-10-27 15:30:00,25.98,26.04,25.96,26.02,1549100.0,19.7665,19.8121,19.7513,19.7969,1549100.0
2010-10-27 15:40:00,26.02,26.07,26.0,26.03,2912500.0,19.7969,19.835,19.7817,19.8045,2912500.0
2010-10-27 15:50:00,26.03,26.11,26.02,26.06,5048700.0,19.8045,19.8654,19.7969,19.8274,5048700.0
2010-10-28 09:30:00,26.21,26.23,26.1,26.17,2969700.0,19.9415,19.9567,19.8578,19.9111,2969700.0
2010-10-28 09:40:00,26.18,26.25,26.15,26.21,2745200.0,19.9187,19.9719,19.8958,19.9415,2745200.0
2010-10-28 09:50:00,26.2,26.24,26.17,26.21,1688000.0,19.9339,19.9643,19.9111,19.9415,1688000.0
2010-10-28 10:00:00,26.21,26.32,26.2,26.29,2467500.0,19.9415,20.0252,19.9339,20.0024,2467500.0
2010-10-28 10:10:00,26.29,26.32,26.2,26.21,2311400.0,20.0024,20.0252,19.9339,19.9415,2311400.0
2010-10-28 10:20:00,26.21,26.21,26.11,26.13,1780800.0,19.9415,19.9415,19.8654,19.8806,1780800.0
2010-10-28 10:30:00,26.13,26.15,26.09,26.12,1110800.0,19.8806,19.8958,19.8502,19.873,1110800.0
2010-10-28 10:40:00,26.12,26.12,26.01,26.03,1451300.0,19.873,19.873,19.7893,19.8045,1451300.0
2010-10-28 10:50:00,26.04,26.08,26.03,26.06,687800.0,19.8121,19.8426,19.8045,19.8274,687800.0
2010-10-28 11:00:00,26.06,26.11,26.04,26.1,1369200.0,19.8274,19.8654,19.8121,19.8578,1369200.0
2010-10-28 11:10:00,26.1,26.18,26.07,26.11,1116600.0,19.8578,19.9187,19.835,19.8654,1116600.0
2010-10-28 11:20:00,26.11,26.13,26.07,26.11,882000.0,19.8654,19.8806,19.835,19.8654,882000.0
2010-10-28 11:30:00,26.12,26.12,26.03,26.03,980500.0,19.873,19.873,19.8045,19.8045,980500.0
2010-10-28 11:40:00,26.04,26.04,25.95,25.96,1103400.0,19.8121,19.8121,19.7437,19.7513,1103400.0
2010-10-28 11:50:00,25.96,25.99,25.95,25.97,669300.0,19.7513,19.7741,19.7437,19.7589,669300.0
2010-10-28 12:00:00,25.97,25.98,25.92,25.97,984700.0,19.7589,19.7665,19.7208,19.7589,984700.0
2010-10-28 12:10:00,25.97,26.0,25.94,25.98,757100.0,19.7589,19.7817,19.7361,19.7665,757100.0
2010-10-28 12:20:00,25.99,26.03,25.97,26.02,1421500.0,19.7741,19.8045,19.7589,19.7969,1421500.0
2010-10-28 12:30:00,26.01,26.04,25.98,26.02,999500.0,19.7893,19.8121,19.7665,19.7969,999500.0
2010-10-28 12:40:00,26.03,26.05,26.01,26.04,737500.0,19.8045,19.8198,19.7893,19.8121,737500.0
2010-10-28 12:50:00,26.04,26.12,26.03,26.09,1602500.0,19.8121,19.873,19.8045,19.8502,1602500.0
2010-10-28 13:00:00,26.09,26.12,26.05,26.09,575200.0,19.8502,19.873,19.8198,19.8502,575200.0
2010-10-28 13:10:00,26.1,26.24,26.09,26.18,1766300.0,19.8578,19.9643,19.8502,19.9187,1766300.0
2010-10-28 13:20:00,26.18,26.24,26.18,26.21,1298900.0,19.9187,19.9643,19.9187,19.9415,1298900.0
2010-10-28 13:30:00,26.2,26.25,26.2,26.24,1158800.0,19.9339,19.9719,19.9339,19.9643,1158800.0
2010-10-28 13:40:00,26.25,26.25,26.18,26.24,1373800.0,19.9719,19.9719,19.9187,19.9643,1373800.0
2010-10-28 13:50:00,26.24,26.25,26.21,26.21,687200.0,19.9643,19.9719,19.9415,19.9415,687200.0
2010-10-28 14:00:00,26.21,26.25,26.2,26.24,742900.0,19.9415,19.9719,19.9339,19.9643,742900.0
2010-10-28 14:10:00,26.25,26.29,26.23,26.25,1868700.0,19.9719,20.0024,19.9567,19.9719,1868700.0
2010-10-28 14:20:00,26.26,26.3,26.23,26.29,1461900.0,19.9795,20.01,19.9567,20.0024,1461900.0
2010-10-28 14:30:00,26.3,26.3,26.25,26.3,1743500.0,20.01,20.01,19.9719,20.01,1743500.0
2010-10-28 14:40:00,26.3,26.37,26.29,26.35,2430800.0,20.01,20.0632,20.0024,20.048,2430800.0
2010-10-28 14:50:00,26.35,26.38,26.3,26.3,2703100.0,20.048,20.0708,20.01,20.01,2703100.0
2010-10-28 15:00:00,26.3,26.31,26.26,26.3,1373200.0,20.01,20.0176,19.9795,20.01,1373200.0
2010-10-28 15:10:00,26.3,26.31,26.23,26.24,1443100.0,20.01,20.0176,19.9567,19.9643,1443100.0
2010-10-28 15:20:00,26.23,26.24,26.16,26.19,1975600.0,19.9567,19.9643,19.9034,19.9263,1975600.0
2010-10-28 15:30:00,26.19,26.37,26.19,26.35,4214500.0,19.9263,20.0632,19.9263,20.048,4214500.0
2010-10-28 15:40:00,26.36,26.37,26.3,26.34,3694300.0,20.0556,20.0632,20.01,20.0404,3694300.0
2010-10-28 15:50:00,26.35,26.37,26.26,26.28,6187900.0,20.048,20.0632,19.9795,19.9947,6187900.0
2010-10-29 09:30:00,27.15,27.2,26.88,26.94,14351400.0,20.6567,20.6947,20.4512,20.4969,14351400.0
2010-10-29 09:40:00,26.95,27.05,26.78,26.81,7777500.0,20.5045,20.5806,20.3752,20.398,7777500.0
2010-10-29 09:50:00,26.81,26.82,26.64,26.73,6934500.0,20.398,20.4056,20.2686,20.3371,6934500.0
2010-10-29 10:00:00,26.73,26.77,26.67,26.75,4423200.0,20.3371,20.3676,20.2915,20.3523,4423200.0
2010-10-29 10:10:00,26.75,26.81,26.72,26.79,2311600.0,20.3523,20.398,20.3295,20.3828,2311600.0
2010-10-29 10:20:00,26.78,26.79,26.63,26.64,2699100.0,20.3752,20.3828,20.261,20.2686,2699100.0
2010-10-29 10:30:00,26.63,26.64,26.48,26.54,5879400.0,20.261,20.2686,20.1469,20.1926,5879400.0
2010-10-29 10:40:00,26.53,26.56,26.5,26.54,2126400.0,20.185,20.2078,20.1621,20.1926,2126400.0
2010-10-29 10:50:00,26.54,26.59,26.53,26.59,2098000.0,20.1926,20.2306,20.185,20.2306,2098000.0
2010-10-29 11:00:00,26.58,26.65,26.55,26.65,1781500.0,20.223,20.2763,20.2002,20.2763,1781500.0
2010-10-29 11:10:00,26.65,26.73,26.64,26.73,1737900.0,20.2763,20.3371,20.2686,20.3371,1737900.0
2010-10-29 11:20:00,26.73,26.75,26.68,26.74,1549600.0,20.3371,20.3523,20.2991,20.3447,1549600.0
2010-10-29 11:30:00,26.73,26.75,26.64,26.7,1958900.0,20.3371,20.3523,20.2686,20.3143,1958900.0
2010-10-29 11:40:00,26.7,26.73,26.66,26.66,1697800.0,20.3143,20.3371,20.2839,20.2839,1697800.0
2010-10-29 11:50:00,26.66,26.73,26.61,26.72,1027900.0,20.2839,20.3371,20.2458,20.3295,1027900.0
2010-10-29 12:00:00,26.73,26.75,26.71,26.73,666600.0,20.3371,20.3523,20.3219,20.3371,666600.0
2010-10-29 12:10:00,26.73,26.84,26.72,26.81,2021700.0,20.3371,20.4208,20.3295,20.398,2021700.0
2010-10-29 12:20:00,26.81,26.82,26.71,26.74,1665300.0,20.398,20.4056,20.3219,20.3447,1665300.0
2010-10-29 12:30:00,26.74,26.82,26.73,26.8,1094900.0,20.3447,20.4056,20.3371,20.3904,1094900.0
2010-10-29 12:40:00,26.8,26.82,26.71,26.82,1458300.0,20.3904,20.4056,20.3219,20.4056,1458300.0
2010-10-29 12:50:00,26.82,26.88,26.81,26.86,1340000.0,20.4056,20.4512,20.398,20.436,1340000.0
2010-10-29 13:00:00,26.86,26.86,26.78,26.79,1509900.0,20.436,20.436,20.3752,20.3828,1509900.0
2010-10-29 13:10:00,26.79,26.8,26.75,26.77,1357500.0,20.3828,20.3904,20.3523,20.3676,1357500.0
2010-10-29 13:20:00,26.78,26.83,26.71,26.78,1264000.0,20.3752,20.4132,20.3219,20.3752,1264000.0
2010-10-29 13:30:00,26.78,26.82,26.71,26.81,1185100.0,20.3752,20.4056,20.3219,20.398,1185100.0
2010-10-29 13:40:00,26.82,26.94,26.81,26.93,2271400.0,20.4056,20.4969,20.398,20.4893,2271400.0
2010-10-29 13:50:00,26.93,26.96,26.92,26.96,1616800.0,20.4893,20.5121,20.4817,20.5121,1616800.0
2010-10-29 14:00:00,26.96,26.96,26.9,26.93,1761000.0,20.5121,20.5121,20.4665,20.4893,1761000.0
2010-10-29 14:10:00,26.93,26.94,26.85,26.88,1232900.0,20.4893,20.4969,20.4284,20.4512,1232900.0
2010-10-29 14:20:00,26.88,26.9,26.84,26.87,1388200.0,20.4512,20.4665,20.4208,20.4436,1388200.0
2010-10-29 14:30:00,26.87,26.87,26.8,26.81,1110200.0,20.4436,20.4436,20.3904,20.398,1110200.0
2010-10-29 14:40:00,26.81,26.87,26.54,26.83,1158400.0,20.398,20.4436,20.1926,20.4132,1158400.0
2010-10-29 14:50:00,26.82,26.82,26.76,26.77,1338600.0,20.4056,20.4056,20.3599,20.3676,1338600.0
2010-10-29 15:00:00,26.76,26.78,26.74,26.74,1318200.0,20.3599,20.3752,20.3447,20.3447,1318200.0
2010-10-29 15:10:00,26.75,26.75,26.69,26.69,955700.0,20.3523,20.3523,20.3067,20.3067,955700.0
2010-10-29 15:20:00,26.69,26.76,26.68,26.73,1889400.0,20.3067,20.3599,20.2991,20.3371,1889400.0
2010-10-29 15:30:00,26.73,26.81,26.73,26.76,1447400.0,20.3371,20.398,20.3371,20.3599,1447400.0
2010-10-29 15:40:00,26.77,26.77,26.64,26.66,2613500.0,20.3676,20.3676,20.2686,20.2839,2613500.0
2010-10-29 15:50:00,26.65,26.67,26.61,26.62,5532000.0,20.2763,20.2915,20.2458,20.2534,5532000.0
2010-11-01 09:30:00,26.88,26.91,26.8,26.88,3729200.0,20.4512,20.4741,20.3904,20.4512,3729200.0
2010-11-01 09:40:00,26.88,27.0,26.88,27.0,2342600.0,20.4512,20.5425,20.4512,20.5425,2342600.0
2010-11-01 09:50:00,27.0,27.1,26.99,27.05,2879600.0,20.5425,20.6186,20.5349,20.5806,2879600.0
2010-11-01 10:00:00,27.06,27.17,27.05,27.15,3081000.0,20.5882,20.6719,20.5806,20.6567,3081000.0
2010-11-01 10:10:00,27.16,27.22,27.13,27.17,2052900.0,20.6643,20.7099,20.6415,20.6719,2052900.0
2010-11-01 10:20:00,27.16,27.2,27.14,27.17,2329400.0,20.6643,20.6947,20.6491,20.6719,2329400.0
2010-11-01 10:30:00,27.17,27.18,27.07,27.15,1542100.0,20.6719,20.6795,20.5958,20.6567,1542100.0
2010-11-01 10:40:00,27.14,27.16,27.06,27.1,1690500.0,20.6491,20.6643,20.5882,20.6186,1690500.0
2010-11-01 10:50:00,27.1,27.14,27.08,27.1,1265700.0,20.6186,20.6491,20.6034,20.6186,1265700.0
2010-11-01 11:00:00,27.1,27.11,27.01,27.05,1445700.0,20.6186,20.6262,20.5502,20.5806,1445700.0
2010-11-01 11:10:00,27.05,27.07,26.97,27.0,1046600.0,20.5806,20.5958,20.5197,20.5425,1046600.0
2010-11-01 11:20:00,26.99,27.02,26.95,27.0,1626900.0,20.5349,20.5578,20.5045,20.5425,1626900.0
2010-11-01 11:30:00,27.0,27.01,26.94,27.0,1278900.0,20.5425,20.5502,20.4969,20.5425,1278900.0
2010-11-01 11:40:00,27.01,27.02,27.0,27.0,1040500.0,20.5502,20.5578,20.5425,20.5425,1040500.0
2010-11-01 11:50:00,27.0,27.04,27.0,27.02,848800.0,20.5425,20.573,20.5425,20.5578,848800.0
2010-11-01 12:00:00,27.01,27.04,27.0,27.02,803900.0,20.5502,20.573,20.5425,20.5578,803900.0
2010-11-01 12:10:00,27.03,27.08,27.02,27.05,927700.0,20.5654,20.6034,20.5578,20.5806,927700.0
2010-11-01 12:20:00,27.04,27.09,27.04,27.09,701100.0,20.573,20.611,20.573,20.611,701100.0
2010-11-01 12:30:00,27.08,27.09,27.02,27.04,818900.0,20.6034,20.611,20.5578,20.573,818900.0
2010-11-01 12:40:00,27.03,27.07,26.99,27.06,1548300.0,20.5654,20.5958,20.5349,20.5882,1548300.0
2010-11-01 12:50:00,27.05,27.05,27.01,27.03,617500.0,20.5806,20.5806,20.5502,20.5654,617500.0
2010-11-01 13:00:00,27.02,27.06,26.95,26.99,878300.0,20.5578,20.5882,20.5045,20.5349,878300.0
2010-11-01 13:10:00,27.0,27.02,26.97,27.01,833900.0,20.5425,20.5578,20.5197,20.5502,833900.0
2010-11-01 13:20:00,27.01,27.01,26.95,26.99,621200.0,20.5502,20.5502,20.5045,20.5349,621200.0
2010-11-01 13:30:00,26.99,27.03,26.98,27.01,906700.0,20.5349,20.5654,20.5273,20.5502,906700.0
2010-11-01 13:40:00,27.01,27.04,27.0,27.03,576700.0,20.5502,20.573,20.5425,20.5654,576700.0
2010-11-01 13:50:00,27.03,27.04,26.99,26.99,919300.0,20.5654,20.573,20.5349,20.5349,919300.0
2010-11-01 14:00:00,26.99,27.01,26.96,26.99,582800.0,20.5349,20.5502,20.5121,20.5349,582800.0
2010-11-01 14:10:00,26.99,27.02,26.97,26.98,821800.0,20.5349,20.5578,20.5197,20.5273,821800.0
2010-11-01 14:20:00,26.98,27.03,26.97,27.0,877100.0,20.5273,20.5654,20.5197,20.5425,877100.0
2010-11-01 14:30:00,27.0,27.01,26.94,26.95,1099900.0,20.5425,20.5502,20.4969,20.5045,1099900.0
2010-11-01 14:40:00,26.95,26.95,26.9,26.92,1736900.0,20.5045,20.5045,20.4665,20.4817,1736900.0
2010-11-01 14:50:00,26.91,26.92,26.89,26.92,1200500.0,20.4741,20.4817,20.4589,20.4817,1200500.0
2010-11-01 15:00:00,26.92,26.92,26.76,26.77,2572300.0,20.4817,20.4817,20.3599,20.3676,2572300.0
2010-11-01 15:10:00,26.77,26.78,26.7,26.75,1994900.0,20.3676,20.3752,20.3143,20.3523,1994900.0
2010-11-01 15:20:00,26.75,26.84,26.74,26.82,1766600.0,20.3523,20.4208,20.3447,20.4056,1766600.0
2010-11-01 15:30:00,26.81,26.87,26.81,26.86,1301900.0,20.398,20.4436,20.398,20.436,1301900.0
2010-11-01 15:40:00,26.86,26.91,26.86,26.89,1892200.0,20.436,20.4741,20.436,20.4589,1892200.0
2010-11-01 15:50:00,26.9,26.96,26.88,26.96,3318200.0,20.4665,20.5121,20.4512,20.5121,3318200.0
2010-11-02 09:30:00,27.05,27.2,27.02,27.18,2820700.0,20.5806,20.6947,20.5578,20.6795,2820700.0
2010-11-02 09:40:00,27.17,27.22,27.15,27.18,1934000.0,20.6719,20.7099,20.6567,20.6795,1934000.0
2010-11-02 09:50:00,27.19,27.25,27.16,27.18,1802200.0,20.6871,20.7328,20.6643,20.6795,1802200.0
2010-11-02 10:00:00,27.18,27.21,27.16,27.17,1027200.0,20.6795,20.7023,20.6643,20.6719,1027200.0
2010-11-02 10:10:00,27.17,27.18,27.12,27.15,1694700.0,20.6719,20.6795,20.6338,20.6567,1694700.0
2010-11-02 10:20:00,27.15,27.18,27.14,27.16,1083100.0,20.6567,20.6795,20.6491,20.6643,1083100.0
2010-11-02 10:30:00,27.16,27.17,27.13,27.16,856600.0,20.6643,20.6719,20.6415,20.6643,856600.0
2010-11-02 10:40:00,27.15,27.22,27.15,27.18,1622800.0,20.6567,20.7099,20.6567,20.6795,1622800.0
2010-11-02 10:50:00,27.17,27.19,27.12,27.12,734000.0,20.6719,20.6871,20.6338,20.6338,734000.0
2010-11-02 11:00:00,27.12,27.17,27.12,27.16,944300.0,20.6338,20.6719,20.6338,20.6643,944300.0
2010-11-02 11:10:00,27.16,27.19,27.15,27.18,729700.0,20.6643,20.6871,20.6567,20.6795,729700.0
2010-11-02 11:20:00,27.18,27.19,27.15,27.16,697600.0,20.6795,20.6871,20.6567,20.6643,697600.0
2010-11-02 11:30:00,27.16,27.19,27.15,27.18,375300.0,20.6643,20.6871,20.6567,20.6795,375300.0
2010-11-02 11:40:00,27.18,27.19,27.15,27.16,529400.0,20.6795,20.6871,20.6567,20.6643,529400.0
2010-11-02 11:50:00,27.16,27.19,27.15,27.18,628900.0,20.6643,20.6871,20.6567,20.6795,628900.0
2010-11-02 12:00:00,27.17,27.23,27.17,27.22,785900.0,20.6719,20.7175,20.6719,20.7099,785900.0
2010-11-02 12:10:00,27.23,27.24,27.18,27.24,900000.0,20.7175,20.7251,20.6795,20.7251,900000.0
2010-11-02 12:20:00,27.24,27.24,27.2,27.22,532000.0,20.7251,20.7251,20.6947,20.7099,532000.0
2010-11-02 12:30:00,27.23,27.26,27.22,27.25,1018600.0,20.7175,20.7404,20.7099,20.7328,1018600.0
2010-11-02 12:40:00,27.26,27.3,27.24,27.29,1242900.0,20.7404,20.7708,20.7251,20.7632,1242900.0
2010-11-02 12:50:00,27.28,27.32,27.28,27.3,1254900.0,20.7556,20.786,20.7556,20.7708,1254900.0
2010-11-02 13:00:00,27.3,27.35,27.29,27.29,1713000.0,20.7708,20.8088,20.7632,20.7632,1713000.0
2010-11-02 13:10:00,27.3,27.3,27.27,27.3,513200.0,20.7708,20.7708,20.748,20.7708,513200.0
2010-11-02 13:20:00,27.3,27.33,27.28,27.33,596100.0,20.7708,20.7936,20.7556,20.7936,596100.0
2010-11-02 13:30:00,27.33,27.35,27.28,27.3,1289900.0,20.7936,20.8088,20.7556,20.7708,1289900.0
2010-11-02 13:40:00,27.3,27.34,27.29,27.33,1599400.0,20.7708,20.8012,20.7632,20.7936,1599400.0
2010-11-02 13:50:00,27.33,27.4,27.32,27.34,1424500.0,20.7936,20.8469,20.786,20.8012,1424500.0
2010-11-02 14:00:00,27.35,27.38,27.34,27.37,684700.0,20.8088,20.8317,20.8012,20.8241,684700.0
2010-11-02 14:10:00,27.36,27.38,27.33,27.34,614700.0,20.8164,20.8317,20.7936,20.8012,614700.0
2010-11-02 14:20:00,27.34,27.38,27.33,27.35,788500.0,20.8012,20.8317,20.7936,20.8088,788500.0
2010-11-02 14:30:00,27.35,27.36,27.32,27.33,780700.0,20.8088,20.8164,20.786,20.7936,780700.0
2010-11-02 14:40:00,27.33,27.35,27.31,27.34,951200.0,20.7936,20.8088,20.7784,20.8012,951200.0
2010-11-02 14:50:00,27.34,27.39,27.33,27.37,1099500.0,20.8012,20.8393,20.7936,20.8241,1099500.0
2010-11-02 15:00:00,27.37,27.4,27.36,27.38,1359700.0,20.8241,20.8469,20.8164,20.8317,1359700.0
2010-11-02 15:10:00,27.38,27.38,27.34,27.37,1155500.0,20.8317,20.8317,20.8012,20.8241,1155500.0
2010-11-02 15:20:00,27.37,27.39,27.34,27.34,1174400.0,20.8241,20.8393,20.8012,20.8012,1174400.0
2010-11-02 15:30:00,27.34,27.38,27.33,27.36,1494300.0,20.8012,20.8317,20.7936,20.8164,1494300.0
2010-11-02 15:40:00,27.36,27.38,27.33,27.37,3290500.0,20.8164,20.8317,20.7936,20.8241,3290500.0
2010-11-02 15:50:00,27.38,27.42,27.37,27.4,5560900.0,20.8317,20.8621,20.8241,20.8469,5560900.0
2010-11-03 09:30:00,27.47,27.49,27.28,27.3,2788200.0,20.9001,20.9154,20.7556,20.7708,2788200.0
2010-11-03 09:40:00,27.31,27.35,27.3,27.34,2888500.0,20.7784,20.8088,20.7708,20.8012,2888500.0
2010-11-03 09:50:00,27.33,27.35,27.3,27.33,4680400.0,20.7936,20.8088,20.7708,20.7936,4680400.0
2010-11-03 10:00:00,27.34,27.37,27.3,27.33,4337100.0,20.8012,20.8241,20.7708,20.7936,4337100.0
2010-11-03 10:10:00,27.33,27.36,27.32,27.34,3658700.0,20.7936,20.8164,20.786,20.8012,3658700.0
2010-11-03 10:20:00,27.34,27.35,27.33,27.34,2174500.0,20.8012,20.8088,20.7936,20.8012,2174500.0
2010-11-03 10:30:00,27.35,27.37,27.34,27.34,1139300.0,20.8088,20.8241,20.8012,20.8012,1139300.0
2010-11-03 10:40:00,27.34,27.35,27.31,27.33,2386600.0,20.8012,20.8088,20.7784,20.7936,2386600.0
2010-11-03 10:50:00,27.34,27.35,27.25,27.27,1887100.0,20.8012,20.8088,20.7328,20.748,1887100.0
2010-11-03 11:00:00,27.27,27.3,27.26,27.27,995300.0,20.748,20.7708,20.7404,20.748,995300.0
2010-11-03 11:10:00,27.27,27.28,27.11,27.17,2228800.0,20.748,20.7556,20.6262,20.6719,2228800.0
2010-11-03 11:20:00,27.17,27.18,27.1,27.11,1354500.0,20.6719,20.6795,20.6186,20.6262,1354500.0
2010-11-03 11:30:00,27.11,27.18,27.1,27.14,2430100.0,20.6262,20.6795,20.6186,20.6491,2430100.0
2010-11-03 11:40:00,27.14,27.18,27.14,27.16,1621400.0,20.6491,20.6795,20.6491,20.6643,1621400.0
2010-11-03 11:50:00,27.16,27.18,27.14,27.17,827800.0,20.6643,20.6795,20.6491,20.6719,827800.0
2010-11-03 12:00:00,27.17,27.19,27.14,27.19,993000.0,20.6719,20.6871,20.6491,20.6871,993000.0
2010-11-03 12:10:00,27.19,27.19,27.15,27.17,639600.0,20.6871,20.6871,20.6567,20.6719,639600.0
2010-11-03 12:20:00,27.16,27.17,27.11,27.12,710100.0,20.6643,20.6719,20.6262,20.6338,710100.0
2010-11-03 12:30:00,27.13,27.13,27.02,27.02,1939100.0,20.6415,20.6415,20.5578,20.5578,1939100.0
2010-11-03 12:40:00,27.02,27.08,26.99,27.08,1434000.0,20.5578,20.6034,20.5349,20.6034,1434000.0
2010-11-03 12:50:00,27.08,27.11,27.05,27.09,764700.0,20.6034,20.6262,20.5806,20.611,764700.0
2010-11-03 13:00:00,27.09,27.17,27.09,27.15,896200.0,20.611,20.6719,20.611,20.6567,896200.0
2010-11-03 13:10:00,27.15,27.17,27.14,27.14,814900.0,20.6567,20.6719,20.6491,20.6491,814900.0
2010-11-03 13:20:00,27.15,27.17,27.14,27.14,907500.0,20.6567,20.6719,20.6491,20.6491,907500.0
2010-11-03 13:30:00,27.15,27.16,27.09,27.1,1737700.0,20.6567,20.6643,20.611,20.6186,1737700.0
2010-11-03 13:40:00,27.1,27.12,27.1,27.11,1060400.0,20.6186,20.6338,20.6186,20.6262,1060400.0
2010-11-03 13:50:00,27.11,27.13,27.1,27.12,1056700.0,20.6262,20.6415,20.6186,20.6338,1056700.0
2010-11-03 14:00:00,27.12,27.18,27.12,27.15,1662900.0,20.6338,20.6795,20.6338,20.6567,1662900.0
2010-11-03 14:10:00,27.15,27.22,27.02,27.15,3760100.0,20.6567,20.7099,20.5578,20.6567,3760100.0
2010-11-03 14:20:00,27.14,27.24,26.98,27.0,7106700.0,20.6491,20.7251,20.5273,20.5425,7106700.0
2010-11-03 14:30:00,27.0,27.12,26.96,27.1,5729900.0,20.5425,20.6338,20.5121,20.6186,5729900.0
2010-11-03 14:40:00,27.1,27.14,27.07,27.12,3672100.0,20.6186,20.6491,20.5958,20.6338,3672100.0
2010-11-03 14:50:00,27.12,27.23,27.11,27.21,4654000.0,20.6338,20.7175,20.6262,20.7023,4654000.0
2010-11-03 15:00:00,27.21,27.25,27.17,27.17,5973700.0,20.7023,20.7328,20.6719,20.6719,5973700.0
2010-11-03 15:10:00,27.17,27.21,27.1,27.12,6086700.0,20.6719,20.7023,20.6186,20.6338,6086700.0
2010-11-03 15:20:00,27.1,27.16,27.09,27.1,3120600.0,20.6186,20.6643,20.611,20.6186,3120600.0
2010-11-03 15:30:00,27.1,27.11,27.01,27.02,4693200.0,20.6186,20.6262,20.5502,20.5578,4693200.0
2010-11-03 15:40:00,27.03,27.05,27.01,27.03,2906800.0,20.5654,20.5806,20.5502,20.5654,2906800.0
2010-11-03 15:50:00,27.03,27.07,26.99,27.02,8257000.0,20.5654,20.5958,20.5349,20.5578,8257000.0
2010-11-04 09:30:00,27.41,27.43,27.31,27.35,5823600.0,20.8545,20.8697,20.7784,20.8088,5823600.0
2010-11-04 09:40:00,27.35,27.37,27.22,27.28,3365900.0,20.8088,20.8241,20.7099,20.7556,3365900.0
2010-11-04 09:50:00,27.27,27.31,27.15,27.15,2063800.0,20.748,20.7784,20.6567,20.6567,2063800.0
2010-11-04 10:00:00,27.16,27.16,27.09,27.1,3036000.0,20.6643,20.6643,20.611,20.6186,3036000.0
2010-11-04 10:10:00,27.11,27.2,27.1,27.19,1474400.0,20.6262,20.6947,20.6186,20.6871,1474400.0
2010-11-04 10:20:00,27.19,27.25,27.18,27.22,3035600.0,20.6871,20.7328,20.6795,20.7099,3035600.0
2010-11-04 10:30:00,27.23,27.23,27.14,27.16,1629500.0,20.7175,20.7175,20.6491,20.6643,1629500.0
2010-11-04 10:40:00,27.15,27.16,27.1,27.11,1355100.0,20.6567,20.6643,20.6186,20.6262,1355100.0
2010-11-04 10:50:00,27.12,27.22,27.12,27.17,2060300.0,20.6338,20.7099,20.6338,20.6719,2060300.0
2010-11-04 11:00:00,27.17,27.22,27.17,27.2,2373900.0,20.6719,20.7099,20.6719,20.6947,2373900.0
2010-11-04 11:10:00,27.21,27.22,27.17,27.17,1138000.0,20.7023,20.7099,20.6719,20.6719,1138000.0
2010-11-04 11:20:00,27.17,27.22,27.16,27.2,1596500.0,20.6719,20.7099,20.6643,20.6947,1596500.0
2010-11-04 11:30:00,27.2,27.22,27.14,27.15,1217100.0,20.6947,20.7099,20.6491,20.6567,1217100.0
2010-11-04 11:40:00,27.15,27.19,27.14,27.15,1048000.0,20.6567,20.6871,20.6491,20.6567,1048000.0
2010-11-04 11:50:00,27.16,27.16,27.11,27.12,1325400.0,20.6643,20.6643,20.6262,20.6338,1325400.0
2010-11-04 12:00:00,27.11,27.15,27.07,27.15,2209600.0,20.6262,20.6567,20.5958,20.6567,2209600.0
2010-11-04 12:10:00,27.15,27.18,27.14,27.17,1205500.0,20.6567,20.6795,20.6491,20.6719,1205500.0
2010-11-04 12:20:00,27.18,27.19,27.16,27.17,1900600.0,20.6795,20.6871,20.6643,20.6719,1900600.0
2010-11-04 12:30:00,27.17,27.19,27.16,27.17,1493500.0,20.6719,20.6871,20.6643,20.6719,1493500.0
2010-11-04 12:40:00,27.17,27.18,27.16,27.16,779400.0,20.6719,20.6795,20.6643,20.6643,779400.0
2010-11-04 12:50:00,27.17,27.18,27.15,27.17,648000.0,20.6719,20.6795,20.6567,20.6719,648000.0
2010-11-04 13:00:00,27.17,27.19,27.16,27.18,1004800.0,20.6719,20.6871,20.6643,20.6795,1004800.0
2010-11-04 13:10:00,27.18,27.18,27.14,27.14,757600.0,20.6795,20.6795,20.6491,20.6491,757600.0
2010-11-04 13:20:00,27.15,27.16,27.14,27.16,370100.0,20.6567,20.6643,20.6491,20.6643,370100.0
2010-11-04 13:30:00,27.16,27.17,27.14,27.15,502300.0,20.6643,20.6719,20.6491,20.6567,502300.0
2010-11-04 13:40:00,27.15,27.17,27.06,27.12,2659800.0,20.6567,20.6719,20.5882,20.6338,2659800.0
2010-11-04 13:50:00,27.12,27.15,27.1,27.14,596900.0,20.6338,20.6567,20.6186,20.6491,596900.0
2010-11-04 14:00:00,27.14,27.17,27.13,27.16,793200.0,20.6491,20.6719,20.6415,20.6643,793200.0
2010-11-04 14:10:00,27.16,27.2,27.14,27.18,2101300.0,20.6643,20.6947,20.6491,20.6795,2101300.0
2010-11-04 14:20:00,27.18,27.19,27.16,27.17,1343400.0,20.6795,20.6871,20.6643,20.6719,1343400.0
2010-11-04 14:30:00,27.18,27.21,27.17,27.2,1330300.0,20.6795,20.7023,20.6719,20.6947,1330300.0
2010-11-04 14:40:00,27.2,27.21,27.15,27.15,899800.0,20.6947,20.7023,20.6567,20.6567,899800.0
2010-11-04 14:50:00,27.16,27.16,27.12,27.14,692900.0,20.6643,20.6643,20.6338,20.6491,692900.0
2010-11-04 15:00:00,27.15,27.17,27.15,27.17,728900.0,20.6567,20.6719,20.6567,20.6719,728900.0
2010-11-04 15:10:00,27.17,27.17,27.12,27.13,1122100.0,20.6719,20.6719,20.6338,20.6415,1122100.0
2010-11-04 15:20:00,27.13,27.17,27.12,27.16,1530500.0,20.6415,20.6719,20.6338,20.6643,1530500.0
2010-11-04 15:30:00,27.16,27.16,27.05,27.05,3663300.0,20.6643,20.6643,20.5806,20.5806,3663300.0
2010-11-04 15:40:00,27.05,27.1,27.01,27.05,3077800.0,20.5806,20.6186,20.5502,20.5806,3077800.0
2010-11-04 15:50:00,27.06,27.14,27.05,27.12,4397900.0,20.5882,20.6491,20.5806,20.6338,4397900.0
2010-11-05 09:30:00,27.17,27.19,26.95,27.01,4276700.0,20.6719,20.6871,20.5045,20.5502,4276700.0
2010-11-05 09:40:00,27.01,27.03,26.91,26.92,2766100.0,20.5502,20.5654,20.4741,20.4817,2766100.0
2010-11-05 09:50:00,26.91,26.98,26.86,26.88,4027100.0,20.4741,20.5273,20.436,20.4512,4027100.0
2010-11-05 10:00:00,26.88,26.9,26.79,26.8,4890000.0,20.4512,20.4665,20.3828,20.3904,4890000.0
2010-11-05 10:10:00,26.8,26.8,26.65,26.68,7126700.0,20.3904,20.3904,20.2763,20.2991,7126700.0
2010-11-05 10:20:00,26.68,26.71,26.63,26.69,3582000.0,20.2991,20.3219,20.261,20.3067,3582000.0
2010-11-05 10:30:00,26.7,26.75,26.68,26.68,2741300.0,20.3143,20.3523,20.2991,20.2991,2741300.0
2010-11-05 10:40:00,26.68,26.72,26.65,26.71,2876500.0,20.2991,20.3295,20.2763,20.3219,2876500.0
2010-11-05 10:50:00,26.72,26.72,26.65,26.66,2292200.0,20.3295,20.3295,20.2763,20.2839,2292200.0
2010-11-05 11:00:00,26.67,26.67,26.53,26.62,6127800.0,20.2915,20.2915,20.185,20.2534,6127800.0
2010-11-05 11:10:00,26.62,26.7,26.59,26.69,3562100.0,20.2534,20.3143,20.2306,20.3067,3562100.0
2010-11-05 11:20:00,26.69,26.7,26.66,26.66,1235600.0,20.3067,20.3143,20.2839,20.2839,1235600.0
2010-11-05 11:30:00,26.67,26.73,26.63,26.63,2085300.0,20.2915,20.3371,20.261,20.261,2085300.0
2010-11-05 11:40:00,26.63,26.7,26.62,26.67,1718100.0,20.261,20.3143,20.2534,20.2915,1718100.0
2010-11-05 11:50:00,26.66,26.67,26.62,26.63,1334900.0,20.2839,20.2915,20.2534,20.261,1334900.0
2010-11-05 12:00:00,26.64,26.67,26.62,26.63,1821000.0,20.2686,20.2915,20.2534,20.261,1821000.0
2010-11-05 12:10:00,26.63,26.7,26.63,26.67,975800.0,20.261,20.3143,20.261,20.2915,975800.0
2010-11-05 12:20:00,26.67,26.73,26.65,26.7,1012600.0,20.2915,20.3371,20.2763,20.3143,1012600.0
2010-11-05 12:30:00,26.7,26.79,26.67,26.78,1525500.0,20.3143,20.3828,20.2915,20.3752,1525500.0
2010-11-05 12:40:00,26.78,26.85,26.78,26.84,1405400.0,20.3752,20.4284,20.3752,20.4208,1405400.0
2010-11-05 12:50:00,26.84,26.86,26.82,26.84,881200.0,20.4208,20.436,20.4056,20.4208,881200.0
2010-11-05 13:00:00,26.84,26.9,26.82,26.88,1513400.0,20.4208,20.4665,20.4056,20.4512,1513400.0
2010-11-05 13:10:00,26.88,26.91,26.86,26.88,1096000.0,20.4512,20.4741,20.436,20.4512,1096000.0
2010-11-05 13:20:00,26.88,26.89,26.86,26.86,495800.0,20.4512,20.4589,20.436,20.436,495800.0
2010-11-05 13:30:00,26.86,26.89,26.86,26.87,422600.0,20.436,20.4589,20.436,20.4436,422600.0
2010-11-05 13:40:00,26.86,26.87,26.82,26.82,370000.0,20.436,20.4436,20.4056,20.4056,370000.0
2010-11-05 13:50:00,26.83,26.84,26.81,26.81,327300.0,20.4132,20.4208,20.398,20.398,327300.0
2010-11-05 14:00:00,26.82,26.86,26.81,26.84,962400.0,20.4056,20.436,20.398,20.4208,962400.0
2010-11-05 14:10:00,26.84,26.85,26.71,26.71,1269800.0,20.4208,20.4284,20.3219,20.3219,1269800.0
2010-11-05 14:20:00,26.71,26.74,26.67,26.67,2099100.0,20.3219,20.3447,20.2915,20.2915,2099100.0
2010-11-05 14:30:00,26.67,26.71,26.66,26.67,1727700.0,20.2915,20.3219,20.2839,20.2915,1727700.0
2010-11-05 14:40:00,26.68,26.68,26.66,26.67,902300.0,20.2991,20.2991,20.2839,20.2915,902300.0
2010-11-05 14:50:00,26.67,26.7,26.65,26.67,973800.0,20.2915,20.3143,20.2763,20.2915,973800.0
2010-11-05 15:00:00,26.67,26.71,26.66,26.66,1208800.0,20.2915,20.3219,20.2839,20.2839,1208800.0
2010-11-05 15:10:00,26.66,26.69,26.65,26.67,1863300.0,20.2839,20.3067,20.2763,20.2915,1863300.0
2010-11-05 15:20:00,26.67,26.72,26.65,26.71,1543300.0,20.2915,20.3295,20.2763,20.3219,1543300.0
2010-11-05 15:30:00,26.71,26.74,26.67,26.67,1723300.0,20.3219,20.3447,20.2915,20.2915,1723300.0
2010-11-05 15:40:00,26.67,26.73,26.65,26.72,2834600.0,20.2915,20.3371,20.2763,20.3295,2834600.0
2010-11-05 15:50:00,26.72,26.85,26.71,26.84,7583800.0,20.3295,20.4284,20.3219,20.4208,7583800.0
2010-11-08 09:30:00,26.71,26.81,26.58,26.81,3937400.0,20.3219,20.398,20.223,20.398,3937400.0
2010-11-08 09:40:00,26.81,26.83,26.74,26.77,2148200.0,20.398,20.4132,20.3447,20.3676,2148200.0
2010-11-08 09:50:00,26.77,26.8,26.74,26.79,1748500.0,20.3676,20.3904,20.3447,20.3828,1748500.0
2010-11-08 10:00:00,26.79,26.84,26.77,26.82,1568400.0,20.3828,20.4208,20.3676,20.4056,1568400.0
2010-11-08 10:10:00,26.82,26.91,26.79,26.89,1954300.0,20.4056,20.4741,20.3828,20.4589,1954300.0
2010-11-08 10:20:00,26.89,26.97,26.88,26.91,2407200.0,20.4589,20.5197,20.4512,20.4741,2407200.0
2010-11-08 10:30:00,26.91,26.93,26.89,26.9,1350500.0,20.4741,20.4893,20.4589,20.4665,1350500.0
2010-11-08 10:40:00,26.9,26.97,26.9,26.97,1228400.0,20.4665,20.5197,20.4665,20.5197,1228400.0
2010-11-08 10:50:00,26.97,26.98,26.93,26.95,948300.0,20.5197,20.5273,20.4893,20.5045,948300.0
2010-11-08 11:00:00,26.94,26.99,26.9,26.99,1468600.0,20.4969,20.5349,20.4665,20.5349,1468600.0
2010-11-08 11:10:00,26.99,27.05,26.98,27.0,1759400.0,20.5349,20.5806,20.5273,20.5425,1759400.0
2010-11-08 11:20:00,26.99,27.02,26.97,27.01,1008600.0,20.5349,20.5578,20.5197,20.5502,1008600.0
2010-11-08 11:30:00,27.01,27.04,27.0,27.04,712100.0,20.5502,20.573,20.5425,20.573,712100.0
2010-11-08 11:40:00,27.03,27.04,27.0,27.0,703600.0,20.5654,20.573,20.5425,20.5425,703600.0
2010-11-08 11:50:00,27.01,27.04,27.0,27.02,483200.0,20.5502,20.573,20.5425,20.5578,483200.0
2010-11-08 12:00:00,27.03,27.03,26.91,26.92,1236200.0,20.5654,20.5654,20.4741,20.4817,1236200.0
2010-11-08 12:10:00,26.91,26.95,26.9,26.9,864900.0,20.4741,20.5045,20.4665,20.4665,864900.0
2010-11-08 12:20:00,26.9,26.96,26.9,26.93,631400.0,20.4665,20.5121,20.4665,20.4893,631400.0
2010-11-08 12:30:00,26.93,26.96,26.91,26.95,629600.0,20.4893,20.5121,20.4741,20.5045,629600.0
2010-11-08 12:40:00,26.94,26.95,26.91,26.92,419900.0,20.4969,20.5045,20.4741,20.4817,419900.0
2010-11-08 12:50:00,26.92,26.93,26.9,26.9,1097200.0,20.4817,20.4893,20.4665,20.4665,1097200.0
2010-11-08 13:00:00,26.9,26.93,26.89,26.9,1117600.0,20.4665,20.4893,20.4589,20.4665,1117600.0
2010-11-08 13:10:00,26.9,26.93,26.9,26.91,554300.0,20.4665,20.4893,20.4665,20.4741,554300.0
2010-11-08 13:20:00,26.9,26.94,26.87,26.9,1001800.0,20.4665,20.4969,20.4436,20.4665,1001800.0
2010-11-08 13:30:00,26.9,26.92,26.89,26.9,1219900.0,20.4665,20.4817,20.4589,20.4665,1219900.0
2010-11-08 13:40:00,26.9,26.92,26.89,26.92,733700.0,20.4665,20.4817,20.4589,20.4817,733700.0
2010-11-08 13:50:00,26.92,26.92,26.89,26.9,630600.0,20.4817,20.4817,20.4589,20.4665,630600.0
2010-11-08 14:00:00,26.89,26.93,26.89,26.9,1797500.0,20.4589,20.4893,20.4589,20.4665,1797500.0
2010-11-08 14:10:00,26.9,26.91,26.85,26.9,1228600.0,20.4665,20.4741,20.4284,20.4665,1228600.0
2010-11-08 14:20:00,26.9,26.9,26.85,26.85,980600.0,20.4665,20.4665,20.4284,20.4284,980600.0
2010-11-08 14:30:00,26.86,26.87,26.81,26.87,794700.0,20.436,20.4436,20.398,20.4436,794700.0
2010-11-08 14:40:00,26.87,26.87,26.83,26.85,778000.0,20.4436,20.4436,20.4132,20.4284,778000.0
2010-11-08 14:50:00,26.85,26.89,26.83,26.85,1322700.0,20.4284,20.4589,20.4132,20.4284,1322700.0
2010-11-08 15:00:00,26.85,26.9,26.84,26.87,1410600.0,20.4284,20.4665,20.4208,20.4436,1410600.0
2010-11-08 15:10:00,26.86,26.89,26.84,26.88,1016500.0,20.436,20.4589,20.4208,20.4512,1016500.0
2010-11-08 15:20:00,26.88,26.89,26.85,26.85,1409500.0,20.4512,20.4589,20.4284,20.4284,1409500.0
2010-11-08 15:30:00,26.85,26.88,26.84,26.84,1505700.0,20.4284,20.4512,20.4208,20.4208,1505700.0
2010-11-08 15:40:00,26.84,26.86,26.8,26.82,2092000.0,20.4208,20.436,20.3904,20.4056,2092000.0
2010-11-08 15:50:00,26.82,26.83,26.75,26.81,3320400.0,20.4056,20.4132,20.3523,20.398,3320400.0
2010-11-09 09:30:00,26.82,26.86,26.72,26.72,3077700.0,20.4056,20.436,20.3295,20.3295,3077700.0
2010-11-09 09:40:00,26.72,26.9,26.71,26.9,1979700.0,20.3295,20.4665,20.3219,20.4665,1979700.0
2010-11-09 09:50:00,26.9,26.9,26.79,26.83,1810800.0,20.4665,20.4665,20.3828,20.4132,1810800.0
2010-11-09 10:00:00,26.83,26.9,26.8,26.89,2008100.0,20.4132,20.4665,20.3904,20.4589,2008100.0
2010-11-09 10:10:00,26.9,26.98,26.89,26.96,2140000.0,20.4665,20.5273,20.4589,20.5121,2140000.0
2010-11-09 10:20:00,26.96,27.11,26.96,27.02,3665900.0,20.5121,20.6262,20.5121,20.5578,3665900.0
2010-11-09 10:30:00,27.02,27.04,26.99,27.0,1678300.0,20.5578,20.573,20.5349,20.5425,1678300.0
2010-11-09 10:40:00,27.0,27.03,27.0,27.01,791100.0,20.5425,20.5654,20.5425,20.5502,791100.0
2010-11-09 10:50:00,27.0,27.05,27.0,27.02,1584500.0,20.5425,20.5806,20.5425,20.5578,1584500.0
2010-11-09 11:00:00,27.03,27.05,26.96,26.96,1858000.0,20.5654,20.5806,20.5121,20.5121,1858000.0
2010-11-09 11:10:00,26.96,27.0,26.95,26.98,1400100.0,20.5121,20.5425,20.5045,20.5273,1400100.0
2010-11-09 11:20:00,26.98,27.05,26.97,27.03,1583800.0,20.5273,20.5806,20.5197,20.5654,1583800.0
2010-11-09 11:30:00,27.03,27.05,27.0,27.04,1347200.0,20.5654,20.5806,20.5425,20.573,1347200.0
2010-11-09 11:40:00,27.04,27.04,26.95,27.01,965400.0,20.573,20.573,20.5045,20.5502,965400.0
2010-11-09 11:50:00,27.01,27.02,26.94,26.95,908700.0,20.5502,20.5578,20.4969,20.5045,908700.0
2010-11-09 12:00:00,26.94,26.98,26.93,26.95,729500.0,20.4969,20.5273,20.4893,20.5045,729500.0
2010-11-09 12:10:00,26.94,27.04,26.94,27.01,1211100.0,20.4969,20.573,20.4969,20.5502,1211100.0
2010-11-09 12:20:00,27.01,27.02,27.0,27.0,492200.0,20.5502,20.5578,20.5425,20.5425,492200.0
2010-11-09 12:30:00,27.01,27.02,27.0,27.0,428600.0,20.5502,20.5578,20.5425,20.5425,428600.0
2010-11-09 12:40:00,27.0,27.03,27.0,27.0,555400.0,20.5425,20.5654,20.5425,20.5425,555400.0
2010-11-09 12:50:00,27.0,27.03,27.0,27.01,597200.0,20.5425,20.5654,20.5425,20.5502,597200.0
2010-11-09 13:00:00,27.02,27.05,27.01,27.04,476100.0,20.5578,20.5806,20.5502,20.573,476100.0
2010-11-09 13:10:00,27.05,27.05,27.01,27.02,625000.0,20.5806,20.5806,20.5502,20.5578,625000.0
2010-11-09 13:20:00,27.01,27.03,27.0,27.01,860600.0,20.5502,20.5654,20.5425,20.5502,860600.0
2010-11-09 13:30:00,27.0,27.02,26.96,26.96,849500.0,20.5425,20.5578,20.5121,20.5121,849500.0
2010-11-09 13:40:00,26.97,26.99,26.92,26.97,937900.0,20.5197,20.5349,20.4817,20.5197,937900.0
2010-11-09 13:50:00,26.97,27.02,26.97,27.01,972000.0,20.5197,20.5578,20.5197,20.5502,972000.0
2010-11-09 14:00:00,27.01,27.02,27.0,27.01,388100.0,20.5502,20.5578,20.5425,20.5502,388100.0
2010-11-09 14:10:00,27.01,27.04,26.97,27.02,1224300.0,20.5502,20.573,20.5197,20.5578,1224300.0
2010-11-09 14:20:00,27.01,27.02,26.99,26.99,467400.0,20.5502,20.5578,20.5349,20.5349,467400.0
2010-11-09 14:30:00,27.0,27.05,26.99,27.03,881300.0,20.5425,20.5806,20.5349,20.5654,881300.0
2010-11-09 14:40:00,27.03,27.05,27.03,27.03,750200.0,20.5654,20.5806,20.5654,20.5654,750200.0
2010-11-09 14:50:00,27.04,27.04,27.0,27.0,541800.0,20.573,20.573,20.5425,20.5425,541800.0
2010-11-09 15:00:00,27.0,27.01,26.95,27.0,841500.0,20.5425,20.5502,20.5045,20.5425,841500.0
2010-11-09 15:10:00,26.99,27.0,26.95,26.98,1224400.0,20.5349,20.5425,20.5045,20.5273,1224400.0
2010-11-09 15:20:00,26.98,27.0,26.92,26.93,1870000.0,20.5273,20.5425,20.4817,20.4893,1870000.0
2010-11-09 15:30:00,26.93,26.96,26.88,26.89,2073100.0,20.4893,20.5121,20.4512,20.4589,2073100.0
2010-11-09 15:40:00,26.89,26.93,26.82,26.82,3004200.0,20.4589,20.4893,20.4056,20.4056,3004200.0
2010-11-09 15:50:00,26.83,26.95,26.8,26.95,4453100.0,20.4132,20.5045,20.3904,20.5045,4453100.0
2010-11-10 09:30:00,27.0,27.05,26.92,26.98,3666300.0,20.5425,20.5806,20.4817,20.5273,3666300.0
2010-11-10 09:40:00,26.98,27.01,26.95,26.97,2096400.0,20.5273,20.5502,20.5045,20.5197,2096400.0
2010-11-10 09:50:00,26.96,26.97,26.92,26.96,2445600.0,20.5121,20.5197,20.4817,20.5121,2445600.0
2010-11-10 10:00:00,26.95,26.99,26.89,26.92,2732200.0,20.5045,20.5349,20.4589,20.4817,2732200.0
2010-11-10 10:10:00,26.92,26.97,26.91,26.94,1584800.0,20.4817,20.5197,20.4741,20.4969,1584800.0
2010-11-10 10:20:00,26.94,26.96,26.84,26.86,2811800.0,20.4969,20.5121,20.4208,20.436,2811800.0
2010-11-10 10:30:00,26.86,26.89,26.81,26.86,1692700.0,20.436,20.4589,20.398,20.436,1692700.0
2010-11-10 10:40:00,26.87,26.91,26.82,26.82,901500.0,20.4436,20.4741,20.4056,20.4056,901500.0
2010-11-10 10:50:00,26.83,26.98,26.82,26.95,2392700.0,20.4132,20.5273,20.4056,20.5045,2392700.0
2010-11-10 11:00:00,26.94,26.97,26.88,26.89,900200.0,20.4969,20.5197,20.4512,20.4589,900200.0
2010-11-10 11:10:00,26.9,26.91,26.85,26.9,787400.0,20.4665,20.4741,20.4284,20.4665,787400.0
2010-11-10 11:20:00,26.9,26.93,26.87,26.92,1092400.0,20.4665,20.4893,20.4436,20.4817,1092400.0
2010-11-10 11:30:00,26.92,26.98,26.91,26.98,1214800.0,20.4817,20.5273,20.4741,20.5273,1214800.0
2010-11-10 11:40:00,26.98,27.0,26.96,26.97,732700.0,20.5273,20.5425,20.5121,20.5197,732700.0
2010-11-10 11:50:00,26.96,27.0,26.96,26.98,614800.0,20.5121,20.5425,20.5121,20.5273,614800.0
2010-11-10 12:00:00,26.98,27.0,26.96,26.98,737800.0,20.5273,20.5425,20.5121,20.5273,737800.0
2010-11-10 12:10:00,26.97,26.99,26.96,26.97,579400.0,20.5197,20.5349,20.5121,20.5197,579400.0
2010-11-10 12:20:00,26.97,26.98,26.96,26.98,388600.0,20.5197,20.5273,20.5121,20.5273,388600.0
2010-11-10 12:30:00,26.97,26.98,26.91,26.92,977400.0,20.5197,20.5273,20.4741,20.4817,977400.0
2010-11-10 12:40:00,26.91,26.95,26.91,26.95,403100.0,20.4741,20.5045,20.4741,20.5045,403100.0
2010-11-10 12:50:00,26.95,26.97,26.93,26.95,554300.0,20.5045,20.5197,20.4893,20.5045,554300.0
2010-11-10 13:00:00,26.94,26.98,26.92,26.98,1473400.0,20.4969,20.5273,20.4817,20.5273,1473400.0
2010-11-10 13:10:00,26.98,27.01,26.96,27.01,1257600.0,20.5273,20.5502,20.5121,20.5502,1257600.0
2010-11-10 13:20:00,27.01,27.05,26.99,27.04,1114600.0,20.5502,20.5806,20.5349,20.573,1114600.0
2010-11-10 13:30:00,27.04,27.08,27.04,27.04,848800.0,20.573,20.6034,20.573,20.573,848800.0
2010-11-10 13:40:00,27.04,27.05,26.99,27.0,735900.0,20.573,20.5806,20.5349,20.5425,735900.0
2010-11-10 13:50:00,27.0,27.0,26.95,26.96,1316200.0,20.5425,20.5425,20.5045,20.5121,1316200.0
2010-11-10 14:00:00,26.95,27.02,26.95,27.0,2501500.0,20.5045,20.5578,20.5045,20.5425,2501500.0
2010-11-10 14:10:00,27.0,27.02,26.96,26.97,521000.0,20.5425,20.5578,20.5121,20.5197,521000.0
2010-11-10 14:20:00,26.98,27.01,26.95,27.0,536900.0,20.5273,20.5502,20.5045,20.5425,536900.0
2010-11-10 14:30:00,26.99,27.0,26.96,26.98,417600.0,20.5349,20.5425,20.5121,20.5273,417600.0
2010-11-10 14:40:00,26.97,26.99,26.95,26.97,493000.0,20.5197,20.5349,20.5045,20.5197,493000.0
2010-11-10 14:50:00,26.97,26.99,26.95,26.98,520700.0,20.5197,20.5349,20.5045,20.5273,520700.0
2010-11-10 15:00:00,26.98,26.99,26.94,26.94,505300.0,20.5273,20.5349,20.4969,20.4969,505300.0
2010-11-10 15:10:00,26.94,26.98,26.94,26.95,1004000.0,20.4969,20.5273,20.4969,20.5045,1004000.0
2010-11-10 15:20:00,26.96,26.97,26.93,26.93,995400.0,20.5121,20.5197,20.4893,20.4893,995400.0
2010-11-10 15:30:00,26.94,26.96,26.93,26.93,1234300.0,20.4969,20.5121,20.4893,20.4893,1234300.0
2010-11-10 15:40:00,26.94,26.99,26.93,26.95,891200.0,20.4969,20.5349,20.4893,20.5045,891200.0
2010-11-10 15:50:00,26.95,26.98,26.93,26.96,2190900.0,20.5045,20.5273,20.4893,20.5121,2190900.0
2010-11-11 09:30:00,26.67,26.69,26.28,26.45,6504500.0,20.2915,20.3067,19.9947,20.1241,6504500.0
2010-11-11 09:40:00,26.45,26.47,26.32,26.35,3415100.0,20.1241,20.1393,20.0252,20.048,3415100.0
2010-11-11 09:50:00,26.35,26.48,26.34,26.48,1955600.0,20.048,20.1469,20.0404,20.1469,1955600.0
2010-11-11 10:00:00,26.48,26.48,26.42,26.48,1843400.0,20.1469,20.1469,20.1013,20.1469,1843400.0
2010-11-11 10:10:00,26.48,26.52,26.45,26.48,2063900.0,20.1469,20.1773,20.1241,20.1469,2063900.0
2010-11-11 10:20:00,26.48,26.49,26.41,26.44,1519900.0,20.1469,20.1545,20.0937,20.1165,1519900.0
2010-11-11 10:30:00,26.45,26.46,26.4,26.44,1429000.0,20.1241,20.1317,20.086,20.1165,1429000.0
2010-11-11 10:40:00,26.44,26.51,26.42,26.47,1783600.0,20.1165,20.1697,20.1013,20.1393,1783600.0
2010-11-11 10:50:00,26.48,26.51,26.46,26.5,1264400.0,20.1469,20.1697,20.1317,20.1621,1264400.0
2010-11-11 11:00:00,26.5,26.51,26.48,26.5,2147900.0,20.1621,20.1697,20.1469,20.1621,2147900.0
2010-11-11 11:10:00,26.49,26.54,26.49,26.53,1248000.0,20.1545,20.1926,20.1545,20.185,1248000.0
2010-11-11 11:20:00,26.53,26.55,26.51,26.52,1636200.0,20.185,20.2002,20.1697,20.1773,1636200.0
2010-11-11 11:30:00,26.51,26.61,26.5,26.58,2083500.0,20.1697,20.2458,20.1621,20.223,2083500.0
2010-11-11 11:40:00,26.58,26.6,26.55,26.57,971600.0,20.223,20.2382,20.2002,20.2154,971600.0
2010-11-11 11:50:00,26.58,26.62,26.57,26.61,792200.0,20.223,20.2534,20.2154,20.2458,792200.0
2010-11-11 12:00:00,26.6,26.61,26.55,26.55,1141300.0,20.2382,20.2458,20.2002,20.2002,1141300.0
2010-11-11 12:10:00,26.56,26.61,26.55,26.59,700700.0,20.2078,20.2458,20.2002,20.2306,700700.0
2010-11-11 12:20:00,26.58,26.6,26.55,26.57,722600.0,20.223,20.2382,20.2002,20.2154,722600.0
2010-11-11 12:30:00,26.57,26.57,26.48,26.5,1212000.0,20.2154,20.2154,20.1469,20.1621,1212000.0
2010-11-11 12:40:00,26.5,26.54,26.47,26.48,1990000.0,20.1621,20.1926,20.1393,20.1469,1990000.0
2010-11-11 12:50:00,26.49,26.52,26.46,26.51,1481000.0,20.1545,20.1773,20.1317,20.1697,1481000.0
2010-11-11 13:00:00,26.52,26.53,26.49,26.51,832400.0,20.1773,20.185,20.1545,20.1697,832400.0
2010-11-11 13:10:00,26.51,26.53,26.5,26.52,482200.0,20.1697,20.185,20.1621,20.1773,482200.0
2010-11-11 13:20:00,26.51,26.54,26.51,26.51,432400.0,20.1697,20.1926,20.1697,20.1697,432400.0
2010-11-11 13:30:00,26.53,26.57,26.51,26.56,587600.0,20.185,20.2154,20.1697,20.2078,587600.0
2010-11-11 13:40:00,26.57,26.61,26.56,26.57,1025400.0,20.2154,20.2458,20.2078,20.2154,1025400.0
2010-11-11 13:50:00,26.58,26.62,26.57,26.61,1634800.0,20.223,20.2534,20.2154,20.2458,1634800.0
2010-11-11 14:00:00,26.62,26.62,26.58,26.59,452100.0,20.2534,20.2534,20.223,20.2306,452100.0
2010-11-11 14:10:00,26.6,26.7,26.59,26.7,1112500.0,20.2382,20.3143,20.2306,20.3143,1112500.0
2010-11-11 14:20:00,26.7,26.7,26.65,26.66,716000.0,20.3143,20.3143,20.2763,20.2839,716000.0
2010-11-11 14:30:00,26.67,26.71,26.67,26.7,882700.0,20.2915,20.3219,20.2915,20.3143,882700.0
2010-11-11 14:40:00,26.7,26.72,26.68,26.72,1869500.0,20.3143,20.3295,20.2991,20.3295,1869500.0
2010-11-11 14:50:00,26.72,26.72,26.69,26.69,594400.0,20.3295,20.3295,20.3067,20.3067,594400.0
2010-11-11 15:00:00,26.69,26.7,26.65,26.67,633100.0,20.3067,20.3143,20.2763,20.2915,633100.0
2010-11-11 15:10:00,26.67,26.69,26.66,26.69,681500.0,20.2915,20.3067,20.2839,20.3067,681500.0
2010-11-11 15:20:00,26.68,26.7,26.63,26.7,1447100.0,20.2991,20.3143,20.261,20.3143,1447100.0
2010-11-11 15:30:00,26.7,26.7,26.64,26.68,1788700.0,20.3143,20.3143,20.2686,20.2991,1788700.0
2010-11-11 15:40:00,26.68,26.69,26.61,26.63,1978500.0,20.2991,20.3067,20.2458,20.261,1978500.0
2010-11-11 15:50:00,26.64,26.69,26.59,26.69,3051600.0,20.2686,20.3067,20.2306,20.3067,3051600.0
2010-11-12 09:30:00,26.5,26.5,26.38,26.39,2639300.0,20.1621,20.1621,20.0708,20.0784,2639300.0
2010-11-12 09:40:00,26.39,26.52,26.36,26.48,2364900.0,20.0784,20.1773,20.0556,20.1469,2364900.0
2010-11-12 09:50:00,26.48,26.5,26.41,26.42,2195400.0,20.1469,20.1621,20.0937,20.1013,2195400.0
2010-11-12 10:00:00,26.41,26.42,26.38,26.42,2294600.0,20.0937,20.1013,20.0708,20.1013,2294600.0
2010-11-12 10:10:00,26.41,26.45,26.39,26.43,2039000.0,20.0937,20.1241,20.0784,20.1089,2039000.0
2010-11-12 10:20:00,26.43,26.45,26.39,26.42,1414200.0,20.1089,20.1241,20.0784,20.1013,1414200.0
2010-11-12 10:30:00,26.42,26.42,26.36,26.39,1877400.0,20.1013,20.1013,20.0556,20.0784,1877400.0
2010-11-12 10:40:00,26.39,26.41,26.37,26.39,1853100.0,20.0784,20.0937,20.0632,20.0784,1853100.0
2010-11-12 10:50:00,26.39,26.39,26.29,26.3,1750500.0,20.0784,20.0784,20.0024,20.01,1750500.0
2010-11-12 11:00:00,26.3,26.31,26.2,26.22,2378200.0,20.01,20.0176,19.9339,19.9491,2378200.0
2010-11-12 11:10:00,26.22,26.25,26.21,26.23,1275600.0,19.9491,19.9719,19.9415,19.9567,1275600.0
2010-11-12 11:20:00,26.22,26.25,26.22,26.25,1226000.0,19.9491,19.9719,19.9491,19.9719,1226000.0
2010-11-12 11:30:00,26.25,26.31,26.24,26.31,1359500.0,19.9719,20.0176,19.9643,20.0176,1359500.0
2010-11-12 11:40:00,26.31,26.32,26.29,26.29,876800.0,20.0176,20.0252,20.0024,20.0024,876800.0
2010-11-12 11:50:00,26.29,26.3,26.23,26.24,1233600.0,20.0024,20.01,19.9567,19.9643,1233600.0
2010-11-12 12:00:00,26.24,26.27,26.2,26.22,1407200.0,19.9643,19.9871,19.9339,19.9491,1407200.0
2010-11-12 12:10:00,26.22,26.23,26.17,26.19,1465800.0,19.9491,19.9567,19.9111,19.9263,1465800.0
2010-11-12 12:20:00,26.18,26.2,26.14,26.16,1539100.0,19.9187,19.9339,19.8882,19.9034,1539100.0
2010-11-12 12:30:00,26.16,26.21,26.11,26.19,1810100.0,19.9034,19.9415,19.8654,19.9263,1810100.0
2010-11-12 12:40:00,26.19,26.2,26.13,26.14,1100900.0,19.9263,19.9339,19.8806,19.8882,1100900.0
2010-11-12 12:50:00,26.14,26.19,26.1,26.14,1388400.0,19.8882,19.9263,19.8578,19.8882,1388400.0
2010-11-12 13:00:00,26.15,26.2,26.13,26.17,1072900.0,19.8958,19.9339,19.8806,19.9111,1072900.0
2010-11-12 13:10:00,26.17,26.21,26.17,26.17,860400.0,19.9111,19.9415,19.9111,19.9111,860400.0
2010-11-12 13:20:00,26.17,26.23,26.15,26.2,758300.0,19.9111,19.9567,19.8958,19.9339,758300.0
2010-11-12 13:30:00,26.2,26.24,26.18,26.23,630900.0,19.9339,19.9643,19.9187,19.9567,630900.0
2010-11-12 13:40:00,26.24,26.27,26.23,26.25,941200.0,19.9643,19.9871,19.9567,19.9719,941200.0
2010-11-12 13:50:00,26.24,26.28,26.22,26.24,1112400.0,19.9643,19.9947,19.9491,19.9643,1112400.0
2010-11-12 14:00:00,26.23,26.24,26.19,26.22,687500.0,19.9567,19.9643,19.9263,19.9491,687500.0
2010-11-12 14:10:00,26.23,26.3,26.2,26.27,823600.0,19.9567,20.01,19.9339,19.9871,823600.0
2010-11-12 14:20:00,26.28,26.3,26.25,26.26,501100.0,19.9947,20.01,19.9719,19.9795,501100.0
2010-11-12 14:30:00,26.26,26.3,26.24,26.3,757100.0,19.9795,20.01,19.9643,20.01,757100.0
2010-11-12 14:40:00,26.3,26.32,26.28,26.32,962500.0,20.01,20.0252,19.9947,20.0252,962500.0
2010-11-12 14:50:00,26.32,26.35,26.29,26.32,991400.0,20.0252,20.048,20.0024,20.0252,991400.0
2010-11-12 15:00:00,26.31,26.36,26.3,26.33,1472000.0,20.0176,20.0556,20.01,20.0328,1472000.0
2010-11-12 15:10:00,26.33,26.35,26.31,26.31,949100.0,20.0328,20.048,20.0176,20.0176,949100.0
2010-11-12 15:20:00,26.32,26.34,26.27,26.31,1739000.0,20.0252,20.0404,19.9871,20.0176,1739000.0
2010-11-12 15:30:00,26.3,26.33,26.28,26.28,2188000.0,20.01,20.0328,19.9947,19.9947,2188000.0
2010-11-12 15:40:00,26.28,26.29,26.24,26.25,2325300.0,19.9947,20.0024,19.9643,19.9719,2325300.0
2010-11-12 15:50:00,26.25,26.28,26.2,26.27,6724700.0,19.9719,19.9947,19.9339,19.9871,6724700.0
2010-11-15 09:30:00,26.33,26.5,26.33,26.45,2847500.0,20.0328,20.1621,20.0328,20.1241,2847500.0
2010-11-15 09:40:00,26.45,26.48,26.35,26.35,2786300.0,20.1241,20.1469,20.048,20.048,2786300.0
2010-11-15 09:50:00,26.35,26.36,26.29,26.29,2186400.0,20.048,20.0556,20.0024,20.0024,2186400.0
2010-11-15 10:00:00,26.3,26.32,26.24,26.24,1602000.0,20.01,20.0252,19.9643,19.9643,1602000.0
2010-11-15 10:10:00,26.24,26.26,26.2,26.23,1237900.0,19.9643,19.9795,19.9339,19.9567,1237900.0
2010-11-15 10:20:00,26.24,26.36,26.23,26.34,1465000.0,19.9643,20.0556,19.9567,20.0404,1465000.0
2010-11-15 10:30:00,26.35,26.35,26.26,26.29,1252300.0,20.048,20.048,19.9795,20.0024,1252300.0
2010-11-15 10:40:00,26.29,26.32,26.23,26.32,1043100.0,20.0024,20.0252,19.9567,20.0252,1043100.0
2010-11-15 10:50:00,26.31,26.32,26.25,26.26,946800.0,20.0176,20.0252,19.9719,19.9795,946800.0
2010-11-15 11:00:00,26.25,26.3,26.2,26.2,1323100.0,19.9719,20.01,19.9339,19.9339,1323100.0
2010-11-15 11:10:00,26.2,26.25,26.18,26.2,1647200.0,19.9339,19.9719,19.9187,19.9339,1647200.0
2010-11-15 11:20:00,26.21,26.22,26.19,26.21,1229000.0,19.9415,19.9491,19.9263,19.9415,1229000.0
2010-11-15 11:30:00,26.21,26.23,26.17,26.21,836800.0,19.9415,19.9567,19.9111,19.9415,836800.0
2010-11-15 11:40:00,26.21,26.35,26.21,26.32,792900.0,19.9415,20.048,19.9415,20.0252,792900.0
2010-11-15 11:50:00,26.32,26.37,26.29,26.32,968400.0,20.0252,20.0632,20.0024,20.0252,968400.0
2010-11-15 12:00:00,26.32,26.36,26.26,26.26,488600.0,20.0252,20.0556,19.9795,19.9795,488600.0
2010-11-15 12:10:00,26.27,26.28,26.2,26.23,877000.0,19.9871,19.9947,19.9339,19.9567,877000.0
2010-11-15 12:20:00,26.23,26.27,26.2,26.26,739800.0,19.9567,19.9871,19.9339,19.9795,739800.0
2010-11-15 12:30:00,26.25,26.26,26.25,26.25,300100.0,19.9719,19.9795,19.9719,19.9719,300100.0
2010-11-15 12:40:00,26.25,26.27,26.25,26.27,393700.0,19.9719,19.9871,19.9719,19.9871,393700.0
2010-11-15 12:50:00,26.27,26.28,26.26,26.26,489100.0,19.9871,19.9947,19.9795,19.9795,489100.0
2010-11-15 13:00:00,26.26,26.27,26.26,26.26,878700.0,19.9795,19.9871,19.9795,19.9795,878700.0
2010-11-15 13:10:00,26.26,26.27,26.24,26.25,400400.0,19.9795,19.9871,19.9643,19.9719,400400.0
2010-11-15 13:20:00,26.25,26.28,26.24,26.26,750000.0,19.9719,19.9947,19.9643,19.9795,750000.0
2010-11-15 13:30:00,26.26,26.29,26.26,26.27,874300.0,19.9795,20.0024,19.9795,19.9871,874300.0
2010-11-15 13:40:00,26.28,26.28,26.25,26.27,674400.0,19.9947,19.9947,19.9719,19.9871,674400.0
2010-11-15 13:50:00,26.27,26.27,26.24,26.25,635100.0,19.9871,19.9871,19.9643,19.9719,635100.0
2010-11-15 14:00:00,26.25,26.26,26.22,26.24,1111900.0,19.9719,19.9795,19.9491,19.9643,1111900.0
2010-11-15 14:10:00,26.25,26.27,26.24,26.25,704400.0,19.9719,19.9871,19.9643,19.9719,704400.0
2010-11-15 14:20:00,26.25,26.28,26.24,26.27,885100.0,19.9719,19.9947,19.9643,19.9871,885100.0
2010-11-15 14:30:00,26.26,26.28,26.25,26.28,734300.0,19.9795,19.9947,19.9719,19.9947,734300.0
2010-11-15 14:40:00,26.29,26.35,26.28,26.34,662300.0,20.0024,20.048,19.9947,20.0404,662300.0
2010-11-15 14:50:00,26.34,26.38,26.34,26.35,824200.0,20.0404,20.0708,20.0404,20.048,824200.0
2010-11-15 15:00:00,26.34,26.35,26.31,26.33,1432900.0,20.0404,20.048,20.0176,20.0328,1432900.0
2010-11-15 15:10:00,26.34,26.34,26.25,26.28,2556600.0,20.0404,20.0404,19.9719,19.9947,2556600.0
2010-11-15 15:20:00,26.28,26.29,26.25,26.28,1731400.0,19.9947,20.0024,19.9719,19.9947,1731400.0
2010-11-15 15:30:00,26.28,26.28,26.25,26.27,1535500.0,19.9947,19.9947,19.9719,19.9871,1535500.0
2010-11-15 15:40:00,26.27,26.31,26.27,26.27,2321700.0,19.9871,20.0176,19.9871,19.9871,2321700.0
2010-11-15 15:50:00,26.27,26.28,26.2,26.24,2614300.0,19.9871,19.9947,19.9339,19.9643,2614300.0
2010-11-16 09:30:00,26.03,26.04,25.81,25.82,3526400.0,19.9273,19.935,19.7589,19.7665,3526400.0
2010-11-16 09:40:00,25.82,25.85,25.71,25.73,3512600.0,19.7665,19.7895,19.6823,19.6976,3512600.0
2010-11-16 09:50:00,25.72,25.8,25.69,25.79,2252300.0,19.69,19.7512,19.667,19.7436,2252300.0
2010-11-16 10:00:00,25.79,25.91,25.75,25.88,2375000.0,19.7436,19.8354,19.713,19.8125,2375000.0
2010-11-16 10:10:00,25.89,25.91,25.84,25.88,1312800.0,19.8201,19.8354,19.7819,19.8125,1312800.0
2010-11-16 10:20:00,25.88,25.93,25.83,25.89,1570700.0,19.8125,19.8508,19.7742,19.8201,1570700.0
2010-11-16 10:30:00,25.9,25.9,25.8,25.81,1494400.0,19.8278,19.8278,19.7512,19.7589,1494400.0
2010-11-16 10:40:00,25.81,25.88,25.78,25.81,2113100.0,19.7589,19.8125,19.7359,19.7589,2113100.0
2010-11-16 10:50:00,25.81,25.86,25.79,25.81,1315100.0,19.7589,19.7972,19.7436,19.7589,1315100.0
2010-11-16 11:00:00,25.81,25.81,25.7,25.71,1258200.0,19.7589,19.7589,19.6747,19.6823,1258200.0
2010-11-16 11:10:00,25.71,25.76,25.69,25.69,2399400.0,19.6823,19.7206,19.667,19.667,2399400.0
2010-11-16 11:20:00,25.69,25.8,25.69,25.79,1262800.0,19.667,19.7512,19.667,19.7436,1262800.0
2010-11-16 11:30:00,25.79,25.8,25.74,25.76,875400.0,19.7436,19.7512,19.7053,19.7206,875400.0
2010-11-16 11:40:00,25.77,25.77,25.65,25.76,1505200.0,19.7283,19.7283,19.6364,19.7206,1505200.0
2010-11-16 11:50:00,25.75,25.84,25.75,25.81,1481600.0,19.713,19.7819,19.713,19.7589,1481600.0
2010-11-16 12:00:00,25.81,25.84,25.8,25.83,966000.0,19.7589,19.7819,19.7512,19.7742,966000.0
2010-11-16 12:10:00,25.82,25.85,25.78,25.81,983600.0,19.7665,19.7895,19.7359,19.7589,983600.0
2010-11-16 12:20:00,25.81,25.83,25.76,25.8,827300.0,19.7589,19.7742,19.7206,19.7512,827300.0
2010-11-16 12:30:00,25.79,25.82,25.73,25.8,807200.0,19.7436,19.7665,19.6976,19.7512,807200.0
2010-11-16 12:40:00,25.8,25.82,25.75,25.77,1057100.0,19.7512,19.7665,19.713,19.7283,1057100.0
2010-11-16 12:50:00,25.77,25.83,25.75,25.83,1115000.0,19.7283,19.7742,19.713,19.7742,1115000.0
2010-11-16 13:00:00,25.82,25.84,25.8,25.82,786300.0,19.7665,19.7819,19.7512,19.7665,786300.0
2010-11-16 13:10:00,25.82,25.84,25.78,25.83,564000.0,19.7665,19.7819,19.7359,19.7742,564000.0
2010-11-16 13:20:00,25.83,25.86,25.82,25.84,694800.0,19.7742,19.7972,19.7665,19.7819,694800.0
2010-11-16 13:30:00,25.84,25.88,25.82,25.85,1651000.0,19.7819,19.8125,19.7665,19.7895,1651000.0
2010-11-16 13:40:00,25.85,25.86,25.81,25.81,1045800.0,19.7895,19.7972,19.7589,19.7589,1045800.0
2010-11-16 13:50:00,25.81,25.9,25.81,25.88,769600.0,19.7589,19.8278,19.7589,19.8125,769600.0
2010-11-16 14:00:00,25.88,25.9,25.85,25.87,1041400.0,19.8125,19.8278,19.7895,19.8048,1041400.0
2010-11-16 14:10:00,25.87,25.92,25.85,25.88,1479200.0,19.8048,19.8431,19.7895,19.8125,1479200.0
2010-11-16 14:20:00,25.89,25.92,25.85,25.88,1023900.0,19.8201,19.8431,19.7895,19.8125,1023900.0
2010-11-16 14:30:00,25.88,25.89,25.81,25.81,710400.0,19.8125,19.8201,19.7589,19.7589,710400.0
2010-11-16 14:40:00,25.82,25.83,25.79,25.83,645200.0,19.7665,19.7742,19.7436,19.7742,645200.0
2010-11-16 14:50:00,25.83,25.91,25.82,25.89,1259000.0,19.7742,19.8354,19.7665,19.8201,1259000.0
2010-11-16 15:00:00,25.89,25.9,25.82,25.83,931300.0,19.8201,19.8278,19.7665,19.7742,931300.0
2010-11-16 15:10:00,25.83,25.83,25.66,25.73,2653900.0,19.7742,19.7742,19.6441,19.6976,2653900.0
2010-11-16 15:20:00,25.73,25.83,25.72,25.81,1390200.0,19.6976,19.7742,19.69,19.7589,1390200.0
2010-11-16 15:30:00,25.8,25.82,25.77,25.79,2021400.0,19.7512,19.7665,19.7283,19.7436,2021400.0
2010-11-16 15:40:00,25.79,25.86,25.78,25.83,1948800.0,19.7436,19.7972,19.7359,19.7742,1948800.0
2010-11-16 15:50:00,25.83,25.85,25.79,25.79,3750100.0,19.7742,19.7895,19.7436,19.7436,3750100.0
2010-11-17 09:30:00,25.9,25.91,25.8,25.86,2343000.0,19.8278,19.8354,19.7512,19.7972,2343000.0
2010-11-17 09:40:00,25.85,25.9,25.79,25.8,2923500.0,19.7895,19.8278,19.7436,19.7512,2923500.0
2010-11-17 09:50:00,25.8,25.84,25.78,25.82,2146700.0,19.7512,19.7819,19.7359,19.7665,2146700.0
2010-11-17 10:00:00,25.82,25.84,25.79,25.83,1246000.0,19.7665,19.7819,19.7436,19.7742,1246000.0
2010-11-17 10:10:00,25.82,25.83,25.76,25.8,1676600.0,19.7665,19.7742,19.7206,19.7512,1676600.0
2010-11-17 10:20:00,25.79,25.82,25.76,25.81,909000.0,19.7436,19.7665,19.7206,19.7589,909000.0
2010-11-17 10:30:00,25.82,25.83,25.79,25.81,930600.0,19.7665,19.7742,19.7436,19.7589,930600.0
2010-11-17 10:40:00,25.82,25.83,25.75,25.81,1484200.0,19.7665,19.7742,19.713,19.7589,1484200.0
2010-11-17 10:50:00,25.8,25.82,25.76,25.77,1740300.0,19.7512,19.7665,19.7206,19.7283,1740300.0
2010-11-17 11:00:00,25.78,25.78,25.7,25.72,1250600.0,19.7359,19.7359,19.6747,19.69,1250600.0
2010-11-17 11:10:00,25.72,25.74,25.71,25.73,694900.0,19.69,19.7053,19.6823,19.6976,694900.0
2010-11-17 11:20:00,25.74,25.76,25.7,25.74,913500.0,19.7053,19.7206,19.6747,19.7053,913500.0
2010-11-17 11:30:00,25.74,25.74,25.71,25.72,690600.0,19.7053,19.7053,19.6823,19.69,690600.0
2010-11-17 11:40:00,25.73,25.75,25.71,25.71,943400.0,19.6976,19.713,19.6823,19.6823,943400.0
2010-11-17 11:50:00,25.71,25.8,25.71,25.78,1129200.0,19.6823,19.7512,19.6823,19.7359,1129200.0
2010-11-17 12:00:00,25.78,25.79,25.74,25.75,635100.0,19.7359,19.7436,19.7053,19.713,635100.0
2010-11-17 12:10:00,25.74,25.75,25.73,25.74,542800.0,19.7053,19.713,19.6976,19.7053,542800.0
2010-11-17 12:20:00,25.74,25.77,25.74,25.75,730700.0,19.7053,19.7283,19.7053,19.713,730700.0
2010-11-17 12:30:00,25.75,25.76,25.73,25.74,1565100.0,19.713,19.7206,19.6976,19.7053,1565100.0
2010-11-17 12:40:00,25.75,25.75,25.73,25.74,882700.0,19.713,19.713,19.6976,19.7053,882700.0
2010-11-17 12:50:00,25.75,25.77,25.74,25.76,1155900.0,19.713,19.7283,19.7053,19.7206,1155900.0
2010-11-17 13:00:00,25.76,25.77,25.73,25.76,1079100.0,19.7206,19.7283,19.6976,19.7206,1079100.0
2010-11-17 13:10:00,25.75,25.78,25.74,25.75,533400.0,19.713,19.7359,19.7053,19.713,533400.0
2010-11-17 13:20:00,25.75,25.76,25.74,25.75,318700.0,19.713,19.7206,19.7053,19.713,318700.0
2010-11-17 13:30:00,25.75,25.75,25.74,25.75,462100.0,19.713,19.713,19.7053,19.713,462100.0
2010-11-17 13:40:00,25.75,25.75,25.71,25.74,1434900.0,19.713,19.713,19.6823,19.7053,1434900.0
2010-11-17 13:50:00,25.74,25.75,25.7,25.71,681400.0,19.7053,19.713,19.6747,19.6823,681400.0
2010-11-17 14:00:00,25.72,25.74,25.71,25.74,565600.0,19.69,19.7053,19.6823,19.7053,565600.0
2010-11-17 14:10:00,25.74,25.77,25.73,25.76,1287600.0,19.7053,19.7283,19.6976,19.7206,1287600.0
2010-11-17 14:20:00,25.75,25.75,25.72,25.72,691900.0,19.713,19.713,19.69,19.69,691900.0
2010-11-17 14:30:00,25.72,25.76,25.71,25.75,1934600.0,19.69,19.7206,19.6823,19.713,1934600.0
2010-11-17 14:40:00,25.75,25.78,25.74,25.76,1272300.0,19.713,19.7359,19.7053,19.7206,1272300.0
2010-11-17 14:50:00,25.76,25.77,25.73,25.75,2721500.0,19.7206,19.7283,19.6976,19.713,2721500.0
2010-11-17 15:00:00,25.75,25.77,25.71,25.72,1766100.0,19.713,19.7283,19.6823,19.69,1766100.0
2010-11-17 15:10:00,25.72,25.73,25.7,25.71,1043200.0,19.69,19.6976,19.6747,19.6823,1043200.0
2010-11-17 15:20:00,25.71,25.72,25.58,25.61,1915900.0,19.6823,19.69,19.5828,19.6058,1915900.0
2010-11-17 15:30:00,25.61,25.68,25.61,25.66,1276500.0,19.6058,19.6594,19.6058,19.6441,1276500.0
2010-11-17 15:40:00,25.66,25.66,25.61,25.65,2515000.0,19.6441,19.6441,19.6058,19.6364,2515000.0
2010-11-17 15:50:00,25.66,25.67,25.55,25.59,5457800.0,19.6441,19.6517,19.5598,19.5905,5457800.0
2010-11-18 09:30:00,25.67,25.82,25.65,25.73,2461100.0,19.6517,19.7665,19.6364,19.6976,2461100.0
2010-11-18 09:40:00,25.74,25.81,25.73,25.75,2441300.0,19.7053,19.7589,19.6976,19.713,2441300.0
2010-11-18 09:50:00,25.75,25.75,25.61,25.63,1922700.0,19.713,19.713,19.6058,19.6211,1922700.0
2010-11-18 10:00:00,25.64,25.83,25.64,25.76,4584300.0,19.6287,19.7742,19.6287,19.7206,4584300.0
2010-11-18 10:10:00,25.76,25.88,25.75,25.85,2516700.0,19.7206,19.8125,19.713,19.7895,2516700.0
2010-11-18 10:20:00,25.85,26.02,25.82,26.01,2879500.0,19.7895,19.9197,19.7665,19.912,2879500.0
2010-11-18 10:30:00,26.01,26.04,25.95,25.96,2309600.0,19.912,19.935,19.8661,19.8737,2309600.0
2010-11-18 10:40:00,25.96,25.97,25.9,25.91,1124000.0,19.8737,19.8814,19.8278,19.8354,1124000.0
2010-11-18 10:50:00,25.91,25.97,25.9,25.97,1058500.0,19.8354,19.8814,19.8278,19.8814,1058500.0
2010-11-18 11:00:00,25.96,25.99,25.9,25.91,1129200.0,19.8737,19.8967,19.8278,19.8354,1129200.0
2010-11-18 11:10:00,25.9,25.91,25.86,25.9,1770700.0,19.8278,19.8354,19.7972,19.8278,1770700.0
2010-11-18 11:20:00,25.9,25.98,25.88,25.98,1017900.0,19.8278,19.889,19.8125,19.889,1017900.0
2010-11-18 11:30:00,25.97,26.0,25.97,25.99,910500.0,19.8814,19.9043,19.8814,19.8967,910500.0
2010-11-18 11:40:00,26.0,26.0,25.96,25.98,1366000.0,19.9043,19.9043,19.8737,19.889,1366000.0
2010-11-18 11:50:00,25.98,26.07,25.98,26.06,1733200.0,19.889,19.9579,19.889,19.9503,1733200.0
2010-11-18 12:00:00,26.06,26.08,25.98,25.99,1921000.0,19.9503,19.9656,19.889,19.8967,1921000.0
2010-11-18 12:10:00,25.98,26.0,25.92,25.95,1283000.0,19.889,19.9043,19.8431,19.8661,1283000.0
2010-11-18 12:20:00,25.94,25.97,25.94,25.97,271300.0,19.8584,19.8814,19.8584,19.8814,271300.0
2010-11-18 12:30:00,25.97,25.97,25.94,25.95,795600.0,19.8814,19.8814,19.8584,19.8661,795600.0
2010-11-18 12:40:00,25.95,25.98,25.95,25.98,440700.0,19.8661,19.889,19.8661,19.889,440700.0
2010-11-18 12:50:00,25.98,26.0,25.92,25.92,934800.0,19.889,19.9043,19.8431,19.8431,934800.0
2010-11-18 13:00:00,25.93,25.95,25.92,25.93,409200.0,19.8508,19.8661,19.8431,19.8508,409200.0
2010-11-18 13:10:00,25.94,25.95,25.92,25.94,379000.0,19.8584,19.8661,19.8431,19.8584,379000.0
2010-11-18 13:20:00,25.94,25.94,25.91,25.93,466200.0,19.8584,19.8584,19.8354,19.8508,466200.0
2010-11-18 13:30:00,25.93,25.94,25.89,25.9,702600.0,19.8508,19.8584,19.8201,19.8278,702600.0
2010-11-18 13:40:00,25.9,25.91,25.89,25.91,359500.0,19.8278,19.8354,19.8201,19.8354,359500.0
2010-11-18 13:50:00,25.91,25.94,25.89,25.91,462000.0,19.8354,19.8584,19.8201,19.8354,462000.0
2010-11-18 14:00:00,25.91,25.94,25.9,25.92,558400.0,19.8354,19.8584,19.8278,19.8431,558400.0
2010-11-18 14:10:00,25.91,25.92,25.87,25.9,505000.0,19.8354,19.8431,19.8048,19.8278,505000.0
2010-11-18 14:20:00,25.89,25.9,25.85,25.86,730200.0,19.8201,19.8278,19.7895,19.7972,730200.0
2010-11-18 14:30:00,25.87,25.91,25.86,25.89,736700.0,19.8048,19.8354,19.7972,19.8201,736700.0
2010-11-18 14:40:00,25.9,25.95,25.89,25.91,759400.0,19.8278,19.8661,19.8201,19.8354,759400.0
2010-11-18 14:50:00,25.91,25.92,25.88,25.88,1148000.0,19.8354,19.8431,19.8125,19.8125,1148000.0
2010-11-18 15:00:00,25.88,25.9,25.86,25.87,770600.0,19.8125,19.8278,19.7972,19.8048,770600.0
2010-11-18 15:10:00,25.87,25.9,25.85,25.89,1281300.0,19.8048,19.8278,19.7895,19.8201,1281300.0
2010-11-18 15:20:00,25.9,25.9,25.86,25.87,1121500.0,19.8278,19.8278,19.7972,19.8048,1121500.0
2010-11-18 15:30:00,25.88,25.88,25.86,25.88,1618700.0,19.8125,19.8125,19.7972,19.8125,1618700.0
2010-11-18 15:40:00,25.87,25.89,25.85,25.88,2565700.0,19.8048,19.8201,19.7895,19.8125,2565700.0
2010-11-18 15:50:00,25.88,25.88,25.81,25.83,3510100.0,19.8125,19.8125,19.7589,19.7742,3510100.0
2010-11-19 09:30:00,25.82,25.83,25.6,25.61,10922900.0,19.7665,19.7742,19.5981,19.6058,10922900.0
2010-11-19 09:40:00,25.61,25.67,25.61,25.62,2120700.0,19.6058,19.6517,19.6058,19.6134,2120700.0
2010-11-19 09:50:00,25.62,25.67,25.61,25.67,1445800.0,19.6134,19.6517,19.6058,19.6517,1445800.0
2010-11-19 10:00:00,25.66,25.69,25.65,25.66,1314800.0,19.6441,19.667,19.6364,19.6441,1314800.0
2010-11-19 10:10:00,25.67,25.72,25.66,25.68,1300500.0,19.6517,19.69,19.6441,19.6594,1300500.0
2010-11-19 10:20:00,25.68,25.69,25.66,25.68,709200.0,19.6594,19.667,19.6441,19.6594,709200.0
2010-11-19 10:30:00,25.67,25.72,25.66,25.69,1250600.0,19.6517,19.69,19.6441,19.667,1250600.0
2010-11-19 10:40:00,25.69,25.76,25.69,25.72,879900.0,19.667,19.7206,19.667,19.69,879900.0
2010-11-19 10:50:00,25.73,25.73,25.69,25.69,1251800.0,19.6976,19.6976,19.667,19.667,1251800.0
2010-11-19 11:00:00,25.7,25.71,25.69,25.7,955300.0,19.6747,19.6823,19.667,19.6747,955300.0
2010-11-19 11:10:00,25.69,25.71,25.68,25.68,1689500.0,19.667,19.6823,19.6594,19.6594,1689500.0
2010-11-19 11:20:00,25.69,25.7,25.67,25.69,843600.0,19.667,19.6747,19.6517,19.667,843600.0
2010-11-19 11:30:00,25.7,25.7,25.69,25.7,814000.0,19.6747,19.6747,19.667,19.6747,814000.0
2010-11-19 11:40:00,25.7,25.7,25.69,25.69,596100.0,19.6747,19.6747,19.667,19.667,596100.0
2010-11-19 11:50:00,25.69,25.7,25.68,25.69,469300.0,19.667,19.6747,19.6594,19.667,469300.0
2010-11-19 12:00:00,25.7,25.7,25.69,25.69,392500.0,19.6747,19.6747,19.667,19.667,392500.0
2010-11-19 12:10:00,25.7,25.71,25.69,25.69,1345800.0,19.6747,19.6823,19.667,19.667,1345800.0
2010-11-19 12:20:00,25.69,25.7,25.69,25.69,435600.0,19.667,19.6747,19.667,19.667,435600.0
2010-11-19 12:30:00,25.69,25.7,25.67,25.68,709700.0,19.667,19.6747,19.6517,19.6594,709700.0
2010-11-19 12:40:00,25.68,25.72,25.68,25.72,339400.0,19.6594,19.69,19.6594,19.69,339400.0
2010-11-19 12:50:00,25.71,25.75,25.7,25.74,943400.0,19.6823,19.713,19.6747,19.7053,943400.0
2010-11-19 13:00:00,25.75,25.76,25.72,25.72,618100.0,19.713,19.7206,19.69,19.69,618100.0
2010-11-19 13:10:00,25.73,25.73,25.72,25.73,232100.0,19.6976,19.6976,19.69,19.6976,232100.0
2010-11-19 13:20:00,25.73,25.73,25.72,25.72,319800.0,19.6976,19.6976,19.69,19.69,319800.0
2010-11-19 13:30:00,25.72,25.73,25.72,25.72,210100.0,19.69,19.6976,19.69,19.69,210100.0
2010-11-19 13:40:00,25.72,25.73,25.71,25.71,924800.0,19.69,19.6976,19.6823,19.6823,924800.0
2010-11-19 13:50:00,25.72,25.72,25.7,25.7,686500.0,19.69,19.69,19.6747,19.6747,686500.0
2010-11-19 14:00:00,25.71,25.73,25.7,25.73,1080000.0,19.6823,19.6976,19.6747,19.6976,1080000.0
2010-11-19 14:10:00,25.72,25.73,25.71,25.71,1373000.0,19.69,19.6976,19.6823,19.6823,1373000.0
2010-11-19 14:20:00,25.71,25.73,25.71,25.73,553500.0,19.6823,19.6976,19.6823,19.6976,553500.0
2010-11-19 14:30:00,25.73,25.73,25.72,25.73,573000.0,19.6976,19.6976,19.69,19.6976,573000.0
2010-11-19 14:40:00,25.72,25.73,25.7,25.73,599200.0,19.69,19.6976,19.6747,19.6976,599200.0
2010-11-19 14:50:00,25.73,25.74,25.7,25.7,901500.0,19.6976,19.7053,19.6747,19.6747,901500.0
2010-11-19 15:00:00,25.7,25.71,25.69,25.7,358800.0,19.6747,19.6823,19.667,19.6747,358800.0
2010-11-19 15:10:00,25.69,25.7,25.69,25.69,451900.0,19.667,19.6747,19.667,19.667,451900.0
2010-11-19 15:20:00,25.69,25.7,25.68,25.7,1388800.0,19.667,19.6747,19.6594,19.6747,1388800.0
2010-11-19 15:30:00,25.7,25.7,25.68,25.69,1726700.0,19.6747,19.6747,19.6594,19.667,1726700.0
2010-11-19 15:40:00,25.69,25.72,25.68,25.7,1541000.0,19.667,19.69,19.6594,19.6747,1541000.0
2010-11-19 15:50:00,25.7,25.73,25.66,25.7,3840100.0,19.6747,19.6976,19.6441,19.6747,3840100.0
2010-11-22 09:30:00,25.63,25.66,25.51,25.56,2043900.0,19.6211,19.6441,19.5292,19.5675,2043900.0
2010-11-22 09:40:00,25.56,25.6,25.53,25.58,1284100.0,19.5675,19.5981,19.5445,19.5828,1284100.0
2010-11-22 09:50:00,25.57,25.7,25.57,25.67,1147900.0,19.5752,19.6747,19.5752,19.6517,1147900.0
2010-11-22 10:00:00,25.67,25.72,25.63,25.65,1093300.0,19.6517,19.69,19.6211,19.6364,1093300.0
2010-11-22 10:10:00,25.65,25.71,25.64,25.71,1874000.0,19.6364,19.6823,19.6287,19.6823,1874000.0
2010-11-22 10:20:00,25.7,25.72,25.64,25.65,1136200.0,19.6747,19.69,19.6287,19.6364,1136200.0
2010-11-22 10:30:00,25.64,25.64,25.55,25.62,1894000.0,19.6287,19.6287,19.5598,19.6134,1894000.0
2010-11-22 10:40:00,25.61,25.62,25.57,25.58,1101500.0,19.6058,19.6134,19.5752,19.5828,1101500.0
2010-11-22 10:50:00,25.58,25.6,25.57,25.58,795300.0,19.5828,19.5981,19.5752,19.5828,795300.0
2010-11-22 11:00:00,25.58,25.59,25.52,25.55,2147900.0,19.5828,19.5905,19.5369,19.5598,2147900.0
2010-11-22 11:10:00,25.56,25.58,25.52,25.55,1088200.0,19.5675,19.5828,19.5369,19.5598,1088200.0
2010-11-22 11:20:00,25.55,25.58,25.53,25.56,1199000.0,19.5598,19.5828,19.5445,19.5675,1199000.0
2010-11-22 11:30:00,25.57,25.58,25.54,25.58,549800.0,19.5752,19.5828,19.5522,19.5828,549800.0
2010-11-22 11:40:00,25.58,25.6,25.56,25.58,574500.0,19.5828,19.5981,19.5675,19.5828,574500.0
2010-11-22 11:50:00,25.59,25.61,25.57,25.61,683700.0,19.5905,19.6058,19.5752,19.6058,683700.0
2010-11-22 12:00:00,25.6,25.61,25.55,25.57,845000.0,19.5981,19.6058,19.5598,19.5752,845000.0
2010-11-22 12:10:00,25.56,25.59,25.55,25.59,499400.0,19.5675,19.5905,19.5598,19.5905,499400.0
2010-11-22 12:20:00,25.59,25.61,25.52,25.52,2131200.0,19.5905,19.6058,19.5369,19.5369,2131200.0
2010-11-22 12:30:00,25.52,25.54,25.5,25.52,1293400.0,19.5369,19.5522,19.5216,19.5369,1293400.0
2010-11-22 12:40:00,25.52,25.53,25.48,25.53,2705100.0,19.5369,19.5445,19.5063,19.5445,2705100.0
2010-11-22 12:50:00,25.52,25.54,25.49,25.5,1328800.0,19.5369,19.5522,19.5139,19.5216,1328800.0
2010-11-22 13:00:00,25.5,25.5,25.48,25.48,900600.0,19.5216,19.5216,19.5063,19.5063,900600.0
2010-11-22 13:10:00,25.49,25.51,25.47,25.47,1670000.0,19.5139,19.5292,19.4986,19.4986,1670000.0
2010-11-22 13:20:00,25.47,25.51,25.44,25.49,1147600.0,19.4986,19.5292,19.4756,19.5139,1147600.0
2010-11-22 13:30:00,25.49,25.55,25.49,25.5,881100.0,19.5139,19.5598,19.5139,19.5216,881100.0
2010-11-22 13:40:00,25.5,25.52,25.48,25.5,541600.0,19.5216,19.5369,19.5063,19.5216,541600.0
2010-11-22 13:50:00,25.5,25.56,25.49,25.55,1108300.0,19.5216,19.5675,19.5139,19.5598,1108300.0
2010-11-22 14:00:00,25.55,25.59,25.54,25.55,964900.0,19.5598,19.5905,19.5522,19.5598,964900.0
2010-11-22 14:10:00,25.55,25.59,25.53,25.58,790200.0,19.5598,19.5905,19.5445,19.5828,790200.0
2010-11-22 14:20:00,25.58,25.58,25.55,25.57,812800.0,19.5828,19.5828,19.5598,19.5752,812800.0
2010-11-22 14:30:00,25.57,25.6,25.56,25.59,530500.0,19.5752,19.5981,19.5675,19.5905,530500.0
2010-11-22 14:40:00,25.6,25.68,25.57,25.66,1088800.0,19.5981,19.6594,19.5752,19.6441,1088800.0
2010-11-22 14:50:00,25.67,25.7,25.65,25.67,972300.0,19.6517,19.6747,19.6364,19.6517,972300.0
2010-11-22 15:00:00,25.67,25.68,25.63,25.64,608600.0,19.6517,19.6594,19.6211,19.6287,608600.0
2010-11-22 15:10:00,25.64,25.65,25.61,25.63,687200.0,19.6287,19.6364,19.6058,19.6211,687200.0
2010-11-22 15:20:00,25.63,25.66,25.59,25.6,2846800.0,19.6211,19.6441,19.5905,19.5981,2846800.0
2010-11-22 15:30:00,25.6,25.65,25.6,25.65,1137400.0,19.5981,19.6364,19.5981,19.6364,1137400.0
2010-11-22 15:40:00,25.65,25.7,25.64,25.69,1395700.0,19.6364,19.6747,19.6287,19.667,1395700.0
2010-11-22 15:50:00,25.69,25.74,25.68,25.74,3439200.0,19.667,19.7053,19.6594,19.7053,3439200.0
2010-11-23 09:30:00,25.56,25.6,25.45,25.47,3546200.0,19.5675,19.5981,19.4833,19.4986,3546200.0
2010-11-23 09:40:00,25.47,25.52,25.44,25.44,2858500.0,19.4986,19.5369,19.4756,19.4756,2858500.0
2010-11-23 09:50:00,25.44,25.45,25.26,25.27,3791700.0,19.4756,19.4833,19.3378,19.3455,3791700.0
2010-11-23 10:00:00,25.27,25.38,25.22,25.26,3858900.0,19.3455,19.4297,19.3072,19.3378,3858900.0
2010-11-23 10:10:00,25.26,25.26,25.1,25.24,4498500.0,19.3378,19.3378,19.2153,19.3225,4498500.0
2010-11-23 10:20:00,25.23,25.25,25.2,25.25,2129800.0,19.3149,19.3302,19.2919,19.3302,2129800.0
2010-11-23 10:30:00,25.24,25.24,25.16,25.22,1854800.0,19.3225,19.3225,19.2613,19.3072,1854800.0
2010-11-23 10:40:00,25.22,25.28,25.22,25.27,1559900.0,19.3072,19.3531,19.3072,19.3455,1559900.0
2010-11-23 10:50:00,25.27,25.3,25.24,25.27,1240500.0,19.3455,19.3685,19.3225,19.3455,1240500.0
2010-11-23 11:00:00,25.28,25.28,25.2,25.23,922500.0,19.3531,19.3531,19.2919,19.3149,922500.0
2010-11-23 11:10:00,25.23,25.24,25.21,25.23,841300.0,19.3149,19.3225,19.2996,19.3149,841300.0
2010-11-23 11:20:00,25.23,25.24,25.16,25.16,1142000.0,19.3149,19.3225,19.2613,19.2613,1142000.0
2010-11-23 11:30:00,25.16,25.16,25.1,25.11,1439400.0,19.2613,19.2613,19.2153,19.223,1439400.0
2010-11-23 11:40:00,25.11,25.15,25.1,25.15,1537500.0,19.223,19.2536,19.2153,19.2536,1537500.0
2010-11-23 11:50:00,25.15,25.15,25.12,25.12,1031400.0,19.2536,19.2536,19.2307,19.2307,1031400.0
2010-11-23 12:00:00,25.13,25.13,25.11,25.13,692000.0,19.2383,19.2383,19.223,19.2383,692000.0
2010-11-23 12:10:00,25.13,25.17,25.12,25.15,1011900.0,19.2383,19.2689,19.2307,19.2536,1011900.0
2010-11-23 12:20:00,25.14,25.15,25.11,25.15,1030400.0,19.246,19.2536,19.223,19.2536,1030400.0
2010-11-23 12:30:00,25.15,25.18,25.12,25.13,1296800.0,19.2536,19.2766,19.2307,19.2383,1296800.0
2010-11-23 12:40:00,25.14,25.19,25.13,25.16,1007900.0,19.246,19.2842,19.2383,19.2613,1007900.0
2010-11-23 12:50:00,25.16,25.27,25.16,25.25,1154000.0,19.2613,19.3455,19.2613,19.3302,1154000.0
2010-11-23 13:00:00,25.26,25.26,25.22,25.24,650600.0,19.3378,19.3378,19.3072,19.3225,650600.0
2010-11-23 13:10:00,25.23,25.25,25.19,25.21,589900.0,19.3149,19.3302,19.2842,19.2996,589900.0
2010-11-23 13:20:00,25.21,25.29,25.21,25.28,1082000.0,19.2996,19.3608,19.2996,19.3531,1082000.0
2010-11-23 13:30:00,25.29,25.31,25.28,25.3,1288500.0,19.3608,19.3761,19.3531,19.3685,1288500.0
2010-11-23 13:40:00,25.3,25.34,25.25,25.25,866900.0,19.3685,19.3991,19.3302,19.3302,866900.0
2010-11-23 13:50:00,25.25,25.27,25.22,25.26,961900.0,19.3302,19.3455,19.3072,19.3378,961900.0
2010-11-23 14:00:00,25.26,25.32,25.25,25.27,1431600.0,19.3378,19.3838,19.3302,19.3455,1431600.0
2010-11-23 14:10:00,25.27,25.29,25.23,25.23,1156100.0,19.3455,19.3608,19.3149,19.3149,1156100.0
2010-11-23 14:20:00,25.23,25.24,25.17,25.21,939200.0,19.3149,19.3225,19.2689,19.2996,939200.0
2010-11-23 14:30:00,25.22,25.26,25.2,25.25,726600.0,19.3072,19.3378,19.2919,19.3302,726600.0
2010-11-23 14:40:00,25.24,25.27,25.21,25.25,653500.0,19.3225,19.3455,19.2996,19.3302,653500.0
2010-11-23 14:50:00,25.24,25.27,25.22,25.22,548700.0,19.3225,19.3455,19.3072,19.3072,548700.0
2010-11-23 15:00:00,25.22,25.28,25.22,25.26,1398300.0,19.3072,19.3531,19.3072,19.3378,1398300.0
2010-11-23 15:10:00,25.27,25.27,25.19,25.19,1269200.0,19.3455,19.3455,19.2842,19.2842,1269200.0
2010-11-23 15:20:00,25.19,25.2,25.14,25.16,1483600.0,19.2842,19.2919,19.246,19.2613,1483600.0
2010-11-23 15:30:00,25.16,25.19,25.15,25.18,2051900.0,19.2613,19.2842,19.2536,19.2766,2051900.0
2010-11-23 15:40:00,25.18,25.23,25.17,25.19,2393600.0,19.2766,19.3149,19.2689,19.2842,2393600.0
2010-11-23 15:50:00,25.18,25.19,25.09,25.12,6932700.0,19.2766,19.2842,19.2077,19.2307,6932700.0
2010-11-24 09:30:00,25.2,25.35,25.16,25.23,4144700.0,19.2919,19.4067,19.2613,19.3149,4144700.0
2010-11-24 09:40:00,25.23,25.26,25.18,25.25,3287100.0,19.3149,19.3378,19.2766,19.3302,3287100.0
2010-11-24 09:50:00,25.25,25.26,25.21,25.22,1598000.0,19.3302,19.3378,19.2996,19.3072,1598000.0
2010-11-24 10:00:00,25.21,25.24,25.17,25.24,1939700.0,19.2996,19.3225,19.2689,19.3225,1939700.0
2010-11-24 10:10:00,25.24,25.32,25.21,25.3,2267100.0,19.3225,19.3838,19.2996,19.3685,2267100.0
2010-11-24 10:20:00,25.3,25.4,25.28,25.37,1913800.0,19.3685,19.445,19.3531,19.422,1913800.0
2010-11-24 10:30:00,25.38,25.41,25.34,25.34,1939700.0,19.4297,19.4527,19.3991,19.3991,1939700.0
2010-11-24 10:40:00,25.34,25.41,25.33,25.39,1223200.0,19.3991,19.4527,19.3914,19.4374,1223200.0
2010-11-24 10:50:00,25.39,25.4,25.37,25.39,693300.0,19.4374,19.445,19.422,19.4374,693300.0
2010-11-24 11:00:00,25.39,25.4,25.35,25.37,1115500.0,19.4374,19.445,19.4067,19.422,1115500.0
2010-11-24 11:10:00,25.37,25.43,25.36,25.41,1399200.0,19.422,19.468,19.4144,19.4527,1399200.0
2010-11-24 11:20:00,25.4,25.42,25.39,25.42,1418500.0,19.445,19.4603,19.4374,19.4603,1418500.0
2010-11-24 11:30:00,25.42,25.44,25.41,25.43,916100.0,19.4603,19.4756,19.4527,19.468,916100.0
2010-11-24 11:40:00,25.42,25.43,25.4,25.41,1359100.0,19.4603,19.468,19.445,19.4527,1359100.0
2010-11-24 11:50:00,25.4,25.41,25.4,25.41,1823100.0,19.445,19.4527,19.445,19.4527,1823100.0
2010-11-24 12:00:00,25.41,25.45,25.4,25.45,992700.0,19.4527,19.4833,19.445,19.4833,992700.0
2010-11-24 12:10:00,25.44,25.45,25.42,25.43,752000.0,19.4756,19.4833,19.4603,19.468,752000.0
2010-11-24 12:20:00,25.43,25.44,25.41,25.43,316600.0,19.468,19.4756,19.4527,19.468,316600.0
2010-11-24 12:30:00,25.42,25.45,25.42,25.43,760400.0,19.4603,19.4833,19.4603,19.468,760400.0
2010-11-24 12:40:00,25.43,25.44,25.4,25.4,652900.0,19.468,19.4756,19.445,19.445,652900.0
2010-11-24 12:50:00,25.41,25.41,25.39,25.41,514400.0,19.4527,19.4527,19.4374,19.4527,514400.0
2010-11-24 13:00:00,25.4,25.43,25.4,25.42,580300.0,19.445,19.468,19.445,19.4603,580300.0
2010-11-24 13:10:00,25.42,25.44,25.41,25.42,1605100.0,19.4603,19.4756,19.4527,19.4603,1605100.0
2010-11-24 13:20:00,25.41,25.44,25.41,25.42,1309900.0,19.4527,19.4756,19.4527,19.4603,1309900.0
2010-11-24 13:30:00,25.43,25.43,25.41,25.42,630600.0,19.468,19.468,19.4527,19.4603,630600.0
2010-11-24 13:40:00,25.43,25.43,25.37,25.38,818000.0,19.468,19.468,19.422,19.4297,818000.0
2010-11-24 13:50:00,25.37,25.39,25.35,25.38,661900.0,19.422,19.4374,19.4067,19.4297,661900.0
2010-11-24 14:00:00,25.39,25.4,25.37,25.38,376300.0,19.4374,19.445,19.422,19.4297,376300.0
2010-11-24 14:10:00,25.37,25.4,25.36,25.38,635900.0,19.422,19.445,19.4144,19.4297,635900.0
2010-11-24 14:20:00,25.39,25.4,25.36,25.37,872100.0,19.4374,19.445,19.4144,19.422,872100.0
2010-11-24 14:30:00,25.38,25.38,25.34,25.34,523000.0,19.4297,19.4297,19.3991,19.3991,523000.0
2010-11-24 14:40:00,25.35,25.39,25.33,25.38,1109600.0,19.4067,19.4374,19.3914,19.4297,1109600.0
2010-11-24 14:50:00,25.39,25.39,25.35,25.36,610600.0,19.4374,19.4374,19.4067,19.4144,610600.0
2010-11-24 15:00:00,25.36,25.38,25.34,25.35,825500.0,19.4144,19.4297,19.3991,19.4067,825500.0
2010-11-24 15:10:00,25.35,25.36,25.33,25.33,1260200.0,19.4067,19.4144,19.3914,19.3914,1260200.0
2010-11-24 15:20:00,25.33,25.35,25.33,25.33,907300.0,19.3914,19.4067,19.3914,19.3914,907300.0
2010-11-24 15:30:00,25.33,25.34,25.31,25.33,1486400.0,19.3914,19.3991,19.3761,19.3914,1486400.0
2010-11-24 15:40:00,25.34,25.37,25.33,25.34,2028600.0,19.3991,19.422,19.3914,19.3991,2028600.0
2010-11-24 15:50:00,25.34,25.4,25.33,25.37,3710700.0,19.3991,19.445,19.3914,19.422,3710700.0
2010-11-26 09:30:00,25.21,25.27,25.17,25.24,2022100.0,19.2996,19.3455,19.2689,19.3225,2022100.0
2010-11-26 09:40:00,25.24,25.27,25.2,25.22,918200.0,19.3225,19.3455,19.2919,19.3072,918200.0
2010-11-26 09:50:00,25.22,25.25,25.21,25.23,717800.0,19.3072,19.3302,19.2996,19.3149,717800.0
2010-11-26 10:00:00,25.23,25.27,25.23,25.26,444800.0,19.3149,19.3455,19.3149,19.3378,444800.0
2010-11-26 10:10:00,25.26,25.32,25.26,25.32,545000.0,19.3378,19.3838,19.3378,19.3838,545000.0
2010-11-26 10:20:00,25.32,25.39,25.31,25.36,957900.0,19.3838,19.4374,19.3761,19.4144,957900.0
2010-11-26 10:30:00,25.36,25.41,25.36,25.4,689600.0,19.4144,19.4527,19.4144,19.445,689600.0
2010-11-26 10:40:00,25.4,25.4,25.32,25.32,788900.0,19.445,19.445,19.3838,19.3838,788900.0
2010-11-26 10:50:00,25.32,25.33,25.27,25.31,730700.0,19.3838,19.3914,19.3455,19.3761,730700.0
2010-11-26 11:00:00,25.31,25.33,25.3,25.33,360200.0,19.3761,19.3914,19.3685,19.3914,360200.0
2010-11-26 11:10:00,25.33,25.34,25.3,25.31,377900.0,19.3914,19.3991,19.3685,19.3761,377900.0
2010-11-26 11:20:00,25.32,25.33,25.24,25.27,997800.0,19.3838,19.3914,19.3225,19.3455,997800.0
2010-11-26 11:30:00,25.27,25.29,25.24,25.25,1235100.0,19.3455,19.3608,19.3225,19.3302,1235100.0
2010-11-26 11:40:00,25.25,25.29,25.22,25.29,946300.0,19.3302,19.3608,19.3072,19.3608,946300.0
2010-11-26 11:50:00,25.28,25.31,25.26,25.3,986200.0,19.3531,19.3761,19.3378,19.3685,986200.0
2010-11-26 12:00:00,25.3,25.33,25.29,25.33,1212900.0,19.3685,19.3914,19.3608,19.3914,1212900.0
2010-11-26 12:10:00,25.33,25.4,25.32,25.39,560700.0,19.3914,19.445,19.3838,19.4374,560700.0
2010-11-26 12:20:00,25.38,25.4,25.38,25.38,512100.0,19.4297,19.445,19.4297,19.4297,512100.0
2010-11-26 12:30:00,25.38,25.4,25.36,25.39,865900.0,19.4297,19.445,19.4144,19.4374,865900.0
2010-11-26 12:40:00,25.38,25.39,25.35,25.38,762700.0,19.4297,19.4374,19.4067,19.4297,762700.0
2010-11-26 12:50:00,25.37,25.4,25.34,25.35,1788900.0,19.422,19.445,19.3991,19.4067,1788900.0
2010-11-29 09:30:00,25.21,25.23,25.1,25.12,3474600.0,19.2996,19.3149,19.2153,19.2307,3474600.0
2010-11-29 09:40:00,25.12,25.19,25.1,25.1,2025300.0,19.2307,19.2842,19.2153,19.2153,2025300.0
2010-11-29 09:50:00,25.1,25.15,25.0,25.04,2505500.0,19.2153,19.2536,19.1388,19.1694,2505500.0
2010-11-29 10:00:00,25.04,25.04,24.93,25.01,3016800.0,19.1694,19.1694,19.0852,19.1464,3016800.0
2010-11-29 10:10:00,25.01,25.09,25.0,25.01,2338100.0,19.1464,19.2077,19.1388,19.1464,2338100.0
2010-11-29 10:20:00,25.02,25.04,25.01,25.01,1551200.0,19.1541,19.1694,19.1464,19.1464,1551200.0
2010-11-29 10:30:00,25.01,25.13,25.01,25.11,2435100.0,19.1464,19.2383,19.1464,19.223,2435100.0
2010-11-29 10:40:00,25.12,25.14,25.05,25.05,1151000.0,19.2307,19.246,19.1771,19.1771,1151000.0
2010-11-29 10:50:00,25.06,25.08,25.0,25.01,1528500.0,19.1847,19.2,19.1388,19.1464,1528500.0
2010-11-29 11:00:00,25.02,25.08,25.0,25.07,1128500.0,19.1541,19.2,19.1388,19.1924,1128500.0
2010-11-29 11:10:00,25.07,25.09,25.05,25.07,1286500.0,19.1924,19.2077,19.1771,19.1924,1286500.0
2010-11-29 11:20:00,25.08,25.09,25.06,25.07,931400.0,19.2,19.2077,19.1847,19.1924,931400.0
2010-11-29 11:30:00,25.07,25.12,25.06,25.08,1055000.0,19.1924,19.2307,19.1847,19.2,1055000.0
2010-11-29 11:40:00,25.08,25.09,25.04,25.06,1206800.0,19.2,19.2077,19.1694,19.1847,1206800.0
2010-11-29 11:50:00,25.06,25.13,25.05,25.11,1009600.0,19.1847,19.2383,19.1771,19.223,1009600.0
2010-11-29 12:00:00,25.11,25.14,25.09,25.12,1263200.0,19.223,19.246,19.2077,19.2307,1263200.0
2010-11-29 12:10:00,25.11,25.14,25.11,25.13,475900.0,19.223,19.246,19.223,19.2383,475900.0
2010-11-29 12:20:00,25.12,25.15,25.11,25.11,767700.0,19.2307,19.2536,19.223,19.223,767700.0
2010-11-29 12:30:00,25.11,25.14,25.1,25.12,667000.0,19.223,19.246,19.2153,19.2307,667000.0
2010-11-29 12:40:00,25.12,25.15,25.12,25.15,444700.0,19.2307,19.2536,19.2307,19.2536,444700.0
2010-11-29 12:50:00,25.15,25.15,25.12,25.13,296200.0,19.2536,19.2536,19.2307,19.2383,296200.0
2010-11-29 13:00:00,25.13,25.13,25.09,25.1,706100.0,19.2383,19.2383,19.2077,19.2153,706100.0
2010-11-29 13:10:00,25.1,25.14,25.09,25.13,372200.0,19.2153,19.246,19.2077,19.2383,372200.0
2010-11-29 13:20:00,25.14,25.14,25.08,25.08,507400.0,19.246,19.246,19.2,19.2,507400.0
2010-11-29 13:30:00,25.09,25.09,25.06,25.07,503800.0,19.2077,19.2077,19.1847,19.1924,503800.0
2010-11-29 13:40:00,25.08,25.12,25.05,25.09,582100.0,19.2,19.2307,19.1771,19.2077,582100.0
2010-11-29 13:50:00,25.09,25.13,25.08,25.09,1185700.0,19.2077,19.2383,19.2,19.2077,1185700.0
2010-11-29 14:00:00,25.08,25.1,25.07,25.09,596900.0,19.2,19.2153,19.1924,19.2077,596900.0
2010-11-29 14:10:00,25.1,25.13,25.08,25.12,627900.0,19.2153,19.2383,19.2,19.2307,627900.0
2010-11-29 14:20:00,25.13,25.2,25.12,25.2,828600.0,19.2383,19.2919,19.2307,19.2919,828600.0
2010-11-29 14:30:00,25.19,25.28,25.19,25.25,1710700.0,19.2842,19.3531,19.2842,19.3302,1710700.0
2010-11-29 14:40:00,25.25,25.27,25.24,25.26,890600.0,19.3302,19.3455,19.3225,19.3378,890600.0
2010-11-29 14:50:00,25.27,25.32,25.25,25.3,984200.0,19.3455,19.3838,19.3302,19.3685,984200.0
2010-11-29 15:00:00,25.31,25.32,25.29,25.3,1163300.0,19.3761,19.3838,19.3608,19.3685,1163300.0
2010-11-29 15:10:00,25.3,25.35,25.3,25.35,896700.0,19.3685,19.4067,19.3685,19.4067,896700.0
2010-11-29 15:20:00,25.34,25.41,25.33,25.41,1736900.0,19.3991,19.4527,19.3914,19.4527,1736900.0
2010-11-29 15:30:00,25.41,25.42,25.35,25.35,2029100.0,19.4527,19.4603,19.4067,19.4067,2029100.0
2010-11-29 15:40:00,25.36,25.4,25.31,25.37,1979300.0,19.4144,19.445,19.3761,19.422,1979300.0
2010-11-29 15:50:00,25.37,25.38,25.31,25.31,2416700.0,19.422,19.4297,19.3761,19.3761,2416700.0
2010-11-30 09:30:00,25.09,25.12,25.04,25.08,4667100.0,19.2077,19.2307,19.1694,19.2,4667100.0
2010-11-30 09:40:00,25.08,25.25,25.0,25.23,3457200.0,19.2,19.3302,19.1388,19.3149,3457200.0
2010-11-30 09:50:00,25.23,25.34,25.2,25.33,2576400.0,19.3149,19.3991,19.2919,19.3914,2576400.0
2010-11-30 10:00:00,25.33,25.4,25.3,25.3,3602100.0,19.3914,19.445,19.3685,19.3685,3602100.0
2010-11-30 10:10:00,25.3,25.38,25.3,25.35,2309600.0,19.3685,19.4297,19.3685,19.4067,2309600.0
2010-11-30 10:20:00,25.34,25.47,25.32,25.42,2061600.0,19.3991,19.4986,19.3838,19.4603,2061600.0
2010-11-30 10:30:00,25.42,25.45,25.33,25.36,2248500.0,19.4603,19.4833,19.3914,19.4144,2248500.0
2010-11-30 10:40:00,25.36,25.39,25.34,25.36,1116700.0,19.4144,19.4374,19.3991,19.4144,1116700.0
2010-11-30 10:50:00,25.35,25.36,25.27,25.31,1388200.0,19.4067,19.4144,19.3455,19.3761,1388200.0
2010-11-30 11:00:00,25.3,25.34,25.29,25.32,1400800.0,19.3685,19.3991,19.3608,19.3838,1400800.0
2010-11-30 11:10:00,25.33,25.34,25.25,25.27,1458100.0,19.3914,19.3991,19.3302,19.3455,1458100.0
2010-11-30 11:20:00,25.27,25.29,25.26,25.26,1236000.0,19.3455,19.3608,19.3378,19.3378,1236000.0
2010-11-30 11:30:00,25.26,25.28,25.25,25.26,1466100.0,19.3378,19.3531,19.3302,19.3378,1466100.0
2010-11-30 11:40:00,25.26,25.31,25.25,25.31,973800.0,19.3378,19.3761,19.3302,19.3761,973800.0
2010-11-30 11:50:00,25.31,25.38,25.29,25.33,1340000.0,19.3761,19.4297,19.3608,19.3914,1340000.0
2010-11-30 12:00:00,25.33,25.34,25.3,25.31,1050500.0,19.3914,19.3991,19.3685,19.3761,1050500.0
2010-11-30 12:10:00,25.3,25.32,25.29,25.3,874100.0,19.3685,19.3838,19.3608,19.3685,874100.0
2010-11-30 12:20:00,25.3,25.32,25.26,25.27,1113200.0,19.3685,19.3838,19.3378,19.3455,1113200.0
2010-11-30 12:30:00,25.27,25.28,25.26,25.27,648800.0,19.3455,19.3531,19.3378,19.3455,648800.0
2010-11-30 12:40:00,25.28,25.31,25.26,25.27,786400.0,19.3531,19.3761,19.3378,19.3455,786400.0
2010-11-30 12:50:00,25.28,25.35,25.26,25.33,1409000.0,19.3531,19.4067,19.3378,19.3914,1409000.0
2010-11-30 13:00:00,25.33,25.4,25.32,25.34,1392500.0,19.3914,19.445,19.3838,19.3991,1392500.0
2010-11-30 13:10:00,25.33,25.37,25.32,25.35,769400.0,19.3914,19.422,19.3838,19.4067,769400.0
2010-11-30 13:20:00,25.34,25.39,25.34,25.35,792000.0,19.3991,19.4374,19.3991,19.4067,792000.0
2010-11-30 13:30:00,25.35,25.38,25.35,25.37,385000.0,19.4067,19.4297,19.4067,19.422,385000.0
2010-11-30 13:40:00,25.38,25.38,25.35,25.37,856300.0,19.4297,19.4297,19.4067,19.422,856300.0
2010-11-30 13:50:00,25.36,25.38,25.35,25.36,815900.0,19.4144,19.4297,19.4067,19.4144,815900.0
2010-11-30 14:00:00,25.36,25.39,25.36,25.37,1148300.0,19.4144,19.4374,19.4144,19.422,1148300.0
2010-11-30 14:10:00,25.36,25.37,25.32,25.33,1538900.0,19.4144,19.422,19.3838,19.3914,1538900.0
2010-11-30 14:20:00,25.34,25.35,25.31,25.34,1618400.0,19.3991,19.4067,19.3761,19.3991,1618400.0
2010-11-30 14:30:00,25.34,25.34,25.3,25.31,1180600.0,19.3991,19.3991,19.3685,19.3761,1180600.0
2010-11-30 14:40:00,25.31,25.35,25.31,25.34,702200.0,19.3761,19.4067,19.3761,19.3991,702200.0
2010-11-30 14:50:00,25.34,25.38,25.32,25.33,1085000.0,19.3991,19.4297,19.3838,19.3914,1085000.0
2010-11-30 15:00:00,25.34,25.34,25.32,25.33,727300.0,19.3991,19.3991,19.3838,19.3914,727300.0
2010-11-30 15:10:00,25.34,25.36,25.31,25.34,2008800.0,19.3991,19.4144,19.3761,19.3991,2008800.0
2010-11-30 15:20:00,25.34,25.38,25.32,25.35,1135500.0,19.3991,19.4297,19.3838,19.4067,1135500.0
2010-11-30 15:30:00,25.35,25.36,25.33,25.34,1144600.0,19.4067,19.4144,19.3914,19.3991,1144600.0
2010-11-30 15:40:00,25.34,25.34,25.26,25.28,1716200.0,19.3991,19.3991,19.3378,19.3531,1716200.0
2010-11-30 15:50:00,25.28,25.32,25.22,25.23,5400800.0,19.3531,19.3838,19.3072,19.3149,5400800.0
2010-12-01 09:30:00,25.58,25.89,25.56,25.81,5349600.0,19.5828,19.8201,19.5675,19.7589,5349600.0
2010-12-01 09:40:00,25.81,25.91,25.75,25.79,3202300.0,19.7589,19.8354,19.713,19.7436,3202300.0
2010-12-01 09:50:00,25.8,25.89,25.78,25.88,2080900.0,19.7512,19.8201,19.7359,19.8125,2080900.0
2010-12-01 10:00:00,25.88,25.96,25.85,25.92,4743300.0,19.8125,19.8737,19.7895,19.8431,4743300.0
2010-12-01 10:10:00,25.92,25.97,25.87,25.88,2628600.0,19.8431,19.8814,19.8048,19.8125,2628600.0
2010-12-01 10:20:00,25.89,25.92,25.87,25.91,2035700.0,19.8201,19.8431,19.8048,19.8354,2035700.0
2010-12-01 10:30:00,25.91,25.94,25.87,25.9,2086500.0,19.8354,19.8584,19.8048,19.8278,2086500.0
2010-12-01 10:40:00,25.89,25.93,25.89,25.92,2009200.0,19.8201,19.8508,19.8201,19.8431,2009200.0
2010-12-01 10:50:00,25.92,25.93,25.86,25.87,1990700.0,19.8431,19.8508,19.7972,19.8048,1990700.0
2010-12-01 11:00:00,25.87,25.91,25.82,25.89,2507000.0,19.8048,19.8354,19.7665,19.8201,2507000.0
2010-12-01 11:10:00,25.89,25.93,25.85,25.85,1239600.0,19.8201,19.8508,19.7895,19.7895,1239600.0
2010-12-01 11:20:00,25.85,25.88,25.85,25.86,741700.0,19.7895,19.8125,19.7895,19.7972,741700.0
2010-12-01 11:30:00,25.87,25.92,25.86,25.92,645200.0,19.8048,19.8431,19.7972,19.8431,645200.0
2010-12-01 11:40:00,25.91,25.94,25.89,25.91,1221700.0,19.8354,19.8584,19.8201,19.8354,1221700.0
2010-12-01 11:50:00,25.91,26.0,25.9,25.98,2393500.0,19.8354,19.9043,19.8278,19.889,2393500.0
2010-12-01 12:00:00,25.99,26.08,25.98,26.06,1802500.0,19.8967,19.9656,19.889,19.9503,1802500.0
2010-12-01 12:10:00,26.05,26.06,25.99,26.01,1023300.0,19.9426,19.9503,19.8967,19.912,1023300.0
2010-12-01 12:20:00,26.01,26.06,26.01,26.05,681000.0,19.912,19.9503,19.912,19.9426,681000.0
2010-12-01 12:30:00,26.04,26.06,26.01,26.05,879600.0,19.935,19.9503,19.912,19.9426,879600.0
2010-12-01 12:40:00,26.05,26.09,26.04,26.08,1137900.0,19.9426,19.9732,19.935,19.9656,1137900.0
2010-12-01 12:50:00,26.09,26.15,26.08,26.13,1365400.0,19.9732,20.0192,19.9656,20.0039,1365400.0
2010-12-01 13:00:00,26.13,26.16,26.12,26.16,1383200.0,20.0039,20.0268,19.9962,20.0268,1383200.0
2010-12-01 13:10:00,26.16,26.23,26.12,26.12,2494300.0,20.0268,20.0804,19.9962,19.9962,2494300.0
2010-12-01 13:20:00,26.13,26.14,26.1,26.12,1390200.0,20.0039,20.0115,19.9809,19.9962,1390200.0
2010-12-01 13:30:00,26.12,26.17,26.11,26.17,1097600.0,19.9962,20.0345,19.9886,20.0345,1097600.0
2010-12-01 13:40:00,26.18,26.19,26.11,26.17,1200300.0,20.0421,20.0498,19.9886,20.0345,1200300.0
2010-12-01 13:50:00,26.17,26.19,26.12,26.16,1298700.0,20.0345,20.0498,19.9962,20.0268,1298700.0
2010-12-01 14:00:00,26.17,26.19,26.15,26.18,983200.0,20.0345,20.0498,20.0192,20.0421,983200.0
2010-12-01 14:10:00,26.18,26.2,26.17,26.19,959700.0,20.0421,20.0575,20.0345,20.0498,959700.0
2010-12-01 14:20:00,26.2,26.21,26.13,26.15,1294300.0,20.0575,20.0651,20.0039,20.0192,1294300.0
2010-12-01 14:30:00,26.15,26.22,26.15,26.2,1112200.0,20.0192,20.0728,20.0192,20.0575,1112200.0
2010-12-01 14:40:00,26.21,26.23,26.19,26.21,906000.0,20.0651,20.0804,20.0498,20.0651,906000.0
2010-12-01 14:50:00,26.2,26.25,26.2,26.24,1002800.0,20.0575,20.0957,20.0575,20.0881,1002800.0
2010-12-01 15:00:00,26.25,26.25,26.16,26.16,907900.0,20.0957,20.0957,20.0268,20.0268,907900.0
2010-12-01 15:10:00,26.17,26.18,26.09,26.13,1753600.0,20.0345,20.0421,19.9732,20.0039,1753600.0
2010-12-01 15:20:00,26.12,26.19,26.12,26.17,1169200.0,19.9962,20.0498,19.9962,20.0345,1169200.0
2010-12-01 15:30:00,26.17,26.2,26.16,26.18,1305400.0,20.0345,20.0575,20.0268,20.0421,1305400.0
2010-12-01 15:40:00,26.18,26.19,26.13,26.14,1626800.0,20.0421,20.0498,20.0039,20.0115,1626800.0
2010-12-01 15:50:00,26.13,26.14,26.03,26.05,4512500.0,20.0039,20.0115,19.9273,19.9426,4512500.0
2010-12-02 09:30:00,26.24,26.47,26.2,26.47,4324200.0,20.0881,20.2641,20.0575,20.2641,4324200.0
2010-12-02 09:40:00,26.46,26.48,26.39,26.47,3525200.0,20.2565,20.2718,20.2029,20.2641,3525200.0
2010-12-02 09:50:00,26.47,26.66,26.45,26.66,5657600.0,20.2641,20.4096,20.2488,20.4096,5657600.0
2010-12-02 10:00:00,26.66,26.92,26.65,26.82,9168400.0,20.4096,20.6086,20.4019,20.5321,9168400.0
2010-12-02 10:10:00,26.83,26.89,26.75,26.75,4419500.0,20.5397,20.5857,20.4785,20.4785,4419500.0
2010-12-02 10:20:00,26.75,26.78,26.72,26.75,3741100.0,20.4785,20.5015,20.4555,20.4785,3741100.0
2010-12-02 10:30:00,26.75,26.76,26.67,26.67,2888800.0,20.4785,20.4862,20.4173,20.4173,2888800.0
2010-12-02 10:40:00,26.67,26.7,26.6,26.6,4952100.0,20.4173,20.4402,20.3637,20.3637,4952100.0
2010-12-02 10:50:00,26.6,26.64,26.55,26.63,2732000.0,20.3637,20.3943,20.3254,20.3866,2732000.0
2010-12-02 11:00:00,26.62,26.66,26.6,26.65,1747700.0,20.379,20.4096,20.3637,20.4019,1747700.0
2010-12-02 11:10:00,26.64,26.75,26.6,26.75,2444300.0,20.3943,20.4785,20.3637,20.4785,2444300.0
2010-12-02 11:20:00,26.75,26.8,26.73,26.79,1687400.0,20.4785,20.5168,20.4632,20.5091,1687400.0
2010-12-02 11:30:00,26.79,26.8,26.75,26.77,1069700.0,20.5091,20.5168,20.4785,20.4938,1069700.0
2010-12-02 11:40:00,26.77,26.81,26.77,26.8,1366800.0,20.4938,20.5244,20.4938,20.5168,1366800.0
2010-12-02 11:50:00,26.8,26.98,26.8,26.88,3061500.0,20.5168,20.6546,20.5168,20.578,3061500.0
2010-12-02 12:00:00,26.88,26.89,26.82,26.83,1156800.0,20.578,20.5857,20.5321,20.5397,1156800.0
2010-12-02 12:10:00,26.82,26.87,26.82,26.86,765200.0,20.5321,20.5704,20.5321,20.5627,765200.0
2010-12-02 12:20:00,26.87,26.88,26.82,26.82,1223100.0,20.5704,20.578,20.5321,20.5321,1223100.0
2010-12-02 12:30:00,26.83,26.87,26.81,26.86,943000.0,20.5397,20.5704,20.5244,20.5627,943000.0
2010-12-02 12:40:00,26.86,26.91,26.86,26.89,1139300.0,20.5627,20.601,20.5627,20.5857,1139300.0
2010-12-02 12:50:00,26.88,26.91,26.78,26.78,1373400.0,20.578,20.601,20.5015,20.5015,1373400.0
2010-12-02 13:00:00,26.78,26.79,26.76,26.76,559700.0,20.5015,20.5091,20.4862,20.4862,559700.0
2010-12-02 13:10:00,26.76,26.77,26.7,26.73,700600.0,20.4862,20.4938,20.4402,20.4632,700600.0
2010-12-02 13:20:00,26.73,26.74,26.72,26.73,486700.0,20.4632,20.4708,20.4555,20.4632,486700.0
2010-12-02 13:30:00,26.74,26.77,26.7,26.76,1358000.0,20.4708,20.4938,20.4402,20.4862,1358000.0
2010-12-02 13:40:00,26.76,26.78,26.73,26.75,779900.0,20.4862,20.5015,20.4632,20.4785,779900.0
2010-12-02 13:50:00,26.75,26.79,26.73,26.76,859600.0,20.4785,20.5091,20.4632,20.4862,859600.0
2010-12-02 14:00:00,26.75,26.79,26.72,26.77,717000.0,20.4785,20.5091,20.4555,20.4938,717000.0
2010-12-02 14:10:00,26.77,26.82,26.76,26.77,779500.0,20.4938,20.5321,20.4862,20.4938,779500.0
2010-12-02 14:20:00,26.79,26.83,26.78,26.8,719000.0,20.5091,20.5397,20.5015,20.5168,719000.0
2010-12-02 14:30:00,26.81,26.81,26.74,26.75,898000.0,20.5244,20.5244,20.4708,20.4785,898000.0
2010-12-02 14:40:00,26.75,26.8,26.75,26.79,620400.0,20.4785,20.5168,20.4785,20.5091,620400.0
2010-12-02 14:50:00,26.8,26.86,26.77,26.86,1782900.0,20.5168,20.5627,20.4938,20.5627,1782900.0
2010-12-02 15:00:00,26.85,26.89,26.78,26.78,1910100.0,20.5551,20.5857,20.5015,20.5015,1910100.0
2010-12-02 15:10:00,26.78,26.81,26.78,26.81,790900.0,20.5015,20.5244,20.5015,20.5244,790900.0
2010-12-02 15:20:00,26.8,26.84,26.79,26.82,1280400.0,20.5168,20.5474,20.5091,20.5321,1280400.0
2010-12-02 15:30:00,26.81,26.89,26.81,26.86,1713200.0,20.5244,20.5857,20.5244,20.5627,1713200.0
2010-12-02 15:40:00,26.86,26.89,26.84,26.87,2081400.0,20.5627,20.5857,20.5474,20.5704,2081400.0
2010-12-02 15:50:00,26.87,26.91,26.86,26.9,5889400.0,20.5704,20.601,20.5627,20.5933,5889400.0
2010-12-03 09:30:00,26.81,26.88,26.78,26.85,3520700.0,20.5244,20.578,20.5015,20.5551,3520700.0
2010-12-03 09:40:00,26.85,26.9,26.81,26.9,2448900.0,20.5551,20.5933,20.5244,20.5933,2448900.0
2010-12-03 09:50:00,26.9,26.95,26.86,26.94,1396700.0,20.5933,20.6316,20.5627,20.624,1396700.0
2010-12-03 10:00:00,26.94,27.0,26.93,26.99,1981200.0,20.624,20.6699,20.6163,20.6622,1981200.0
2010-12-03 10:10:00,26.99,26.99,26.92,26.98,1817400.0,20.6622,20.6622,20.6086,20.6546,1817400.0
2010-12-03 10:20:00,26.98,26.99,26.95,26.98,1613300.0,20.6546,20.6622,20.6316,20.6546,1613300.0
2010-12-03 10:30:00,26.98,26.99,26.97,26.98,985000.0,20.6546,20.6622,20.6469,20.6546,985000.0
2010-12-03 10:40:00,26.97,26.98,26.9,26.92,1192000.0,20.6469,20.6546,20.5933,20.6086,1192000.0
2010-12-03 10:50:00,26.92,26.95,26.88,26.94,1916900.0,20.6086,20.6316,20.578,20.624,1916900.0
2010-12-03 11:00:00,26.94,26.97,26.93,26.93,1547500.0,20.624,20.6469,20.6163,20.6163,1547500.0
2010-12-03 11:10:00,26.93,26.95,26.92,26.95,1003300.0,20.6163,20.6316,20.6086,20.6316,1003300.0
2010-12-03 11:20:00,26.95,26.95,26.87,26.9,939300.0,20.6316,20.6316,20.5704,20.5933,939300.0
2010-12-03 11:30:00,26.9,26.92,26.88,26.9,1076500.0,20.5933,20.6086,20.578,20.5933,1076500.0
2010-12-03 11:40:00,26.91,26.93,26.89,26.91,945700.0,20.601,20.6163,20.5857,20.601,945700.0
2010-12-03 11:50:00,26.92,26.93,26.88,26.92,607900.0,20.6086,20.6163,20.578,20.6086,607900.0
2010-12-03 12:00:00,26.93,26.97,26.91,26.93,1052900.0,20.6163,20.6469,20.601,20.6163,1052900.0
2010-12-03 12:10:00,26.94,26.96,26.92,26.93,670700.0,20.624,20.6393,20.6086,20.6163,670700.0
2010-12-03 12:20:00,26.94,26.95,26.9,26.92,936200.0,20.624,20.6316,20.5933,20.6086,936200.0
2010-12-03 12:30:00,26.92,26.94,26.9,26.93,662700.0,20.6086,20.624,20.5933,20.6163,662700.0
2010-12-03 12:40:00,26.93,26.98,26.93,26.97,868500.0,20.6163,20.6546,20.6163,20.6469,868500.0
2010-12-03 12:50:00,26.97,26.98,26.96,26.96,713700.0,20.6469,20.6546,20.6393,20.6393,713700.0
2010-12-03 13:00:00,26.96,26.98,26.96,26.97,674100.0,20.6393,20.6546,20.6393,20.6469,674100.0
2010-12-03 13:10:00,26.98,27.0,26.97,26.98,1121500.0,20.6546,20.6699,20.6469,20.6546,1121500.0
2010-12-03 13:20:00,26.97,27.0,26.97,26.97,982700.0,20.6469,20.6699,20.6469,20.6469,982700.0
2010-12-03 13:30:00,26.97,27.0,26.97,26.99,1030900.0,20.6469,20.6699,20.6469,20.6622,1030900.0
2010-12-03 13:40:00,26.99,27.0,26.98,26.99,555600.0,20.6622,20.6699,20.6546,20.6622,555600.0
2010-12-03 13:50:00,26.99,27.0,26.99,26.99,799200.0,20.6622,20.6699,20.6622,20.6622,799200.0
2010-12-03 14:00:00,27.0,27.0,26.98,26.99,974200.0,20.6699,20.6699,20.6546,20.6622,974200.0
2010-12-03 14:10:00,26.99,27.0,26.99,27.0,214600.0,20.6622,20.6699,20.6622,20.6699,214600.0
2010-12-03 14:20:00,26.99,27.0,26.98,26.98,655500.0,20.6622,20.6699,20.6546,20.6546,655500.0
2010-12-03 14:30:00,26.99,27.0,26.98,26.99,804800.0,20.6622,20.6699,20.6546,20.6622,804800.0
2010-12-03 14:40:00,26.99,27.0,26.99,26.99,1086300.0,20.6622,20.6699,20.6622,20.6622,1086300.0
2010-12-03 14:50:00,27.0,27.02,26.99,27.01,1394100.0,20.6699,20.6852,20.6622,20.6775,1394100.0
2010-12-03 15:00:00,27.01,27.03,26.99,27.0,977900.0,20.6775,20.6929,20.6622,20.6699,977900.0
2010-12-03 15:10:00,26.99,27.01,26.95,26.97,1610800.0,20.6622,20.6775,20.6316,20.6469,1610800.0
2010-12-03 15:20:00,26.97,27.03,26.96,27.03,1339400.0,20.6469,20.6929,20.6393,20.6929,1339400.0
2010-12-03 15:30:00,27.02,27.04,27.0,27.02,1452000.0,20.6852,20.7005,20.6699,20.6852,1452000.0
2010-12-03 15:40:00,27.02,27.05,27.01,27.05,1795300.0,20.6852,20.7082,20.6775,20.7082,1795300.0
2010-12-03 15:50:00,27.05,27.06,26.99,27.02,3369200.0,20.7082,20.7158,20.6622,20.6852,3369200.0
2010-12-06 09:30:00,26.94,26.98,26.82,26.91,2777600.0,20.624,20.6546,20.5321,20.601,2777600.0
2010-12-06 09:40:00,26.92,26.92,26.83,26.85,1553900.0,20.6086,20.6086,20.5397,20.5551,1553900.0
2010-12-06 09:50:00,26.85,26.88,26.76,26.82,2064500.0,20.5551,20.578,20.4862,20.5321,2064500.0
2010-12-06 10:00:00,26.83,26.87,26.8,26.84,1218400.0,20.5397,20.5704,20.5168,20.5474,1218400.0
2010-12-06 10:10:00,26.84,26.85,26.82,26.83,1734600.0,20.5474,20.5551,20.5321,20.5397,1734600.0
2010-12-06 10:20:00,26.83,26.83,26.79,26.81,1256800.0,20.5397,20.5397,20.5091,20.5244,1256800.0
2010-12-06 10:30:00,26.81,26.83,26.8,26.82,1052200.0,20.5244,20.5397,20.5168,20.5321,1052200.0
2010-12-06 10:40:00,26.81,26.83,26.8,26.82,686900.0,20.5244,20.5397,20.5168,20.5321,686900.0
2010-12-06 10:50:00,26.82,26.82,26.79,26.79,816000.0,20.5321,20.5321,20.5091,20.5091,816000.0
2010-12-06 11:00:00,26.79,26.83,26.79,26.82,620100.0,20.5091,20.5397,20.5091,20.5321,620100.0
2010-12-06 11:10:00,26.82,26.83,26.81,26.81,723500.0,20.5321,20.5397,20.5244,20.5244,723500.0
2010-12-06 11:20:00,26.81,26.83,26.81,26.83,528600.0,20.5244,20.5397,20.5244,20.5397,528600.0
2010-12-06 11:30:00,26.83,26.84,26.79,26.79,747200.0,20.5397,20.5474,20.5091,20.5091,747200.0
2010-12-06 11:40:00,26.79,26.85,26.79,26.83,740000.0,20.5091,20.5551,20.5091,20.5397,740000.0
2010-12-06 11:50:00,26.83,26.83,26.81,26.83,431400.0,20.5397,20.5397,20.5244,20.5397,431400.0
2010-12-06 12:00:00,26.83,26.85,26.81,26.82,545300.0,20.5397,20.5551,20.5244,20.5321,545300.0
2010-12-06 12:10:00,26.83,26.84,26.82,26.83,934800.0,20.5397,20.5474,20.5321,20.5397,934800.0
2010-12-06 12:20:00,26.82,26.84,26.81,26.83,641600.0,20.5321,20.5474,20.5244,20.5397,641600.0
2010-12-06 12:30:00,26.83,26.84,26.82,26.82,329900.0,20.5397,20.5474,20.5321,20.5321,329900.0
2010-12-06 12:40:00,26.82,26.83,26.82,26.83,184600.0,20.5321,20.5397,20.5321,20.5397,184600.0
2010-12-06 12:50:00,26.83,26.84,26.8,26.84,686800.0,20.5397,20.5474,20.5168,20.5474,686800.0
2010-12-06 13:00:00,26.83,26.84,26.83,26.84,241300.0,20.5397,20.5474,20.5397,20.5474,241300.0
2010-12-06 13:10:00,26.83,26.84,26.83,26.83,249600.0,20.5397,20.5474,20.5397,20.5397,249600.0
2010-12-06 13:20:00,26.83,26.86,26.83,26.85,631800.0,20.5397,20.5627,20.5397,20.5551,631800.0
2010-12-06 13:30:00,26.85,26.87,26.85,26.85,396000.0,20.5551,20.5704,20.5551,20.5551,396000.0
2010-12-06 13:40:00,26.85,26.87,26.84,26.84,460600.0,20.5551,20.5704,20.5474,20.5474,460600.0
2010-12-06 13:50:00,26.84,26.85,26.82,26.83,373800.0,20.5474,20.5551,20.5321,20.5397,373800.0
2010-12-06 14:00:00,26.83,26.83,26.81,26.83,303100.0,20.5397,20.5397,20.5244,20.5397,303100.0
2010-12-06 14:10:00,26.83,26.83,26.82,26.83,250700.0,20.5397,20.5397,20.5321,20.5397,250700.0
2010-12-06 14:20:00,26.82,26.83,26.82,26.83,455000.0,20.5321,20.5397,20.5321,20.5397,455000.0
2010-12-06 14:30:00,26.82,26.88,26.82,26.87,711500.0,20.5321,20.578,20.5321,20.5704,711500.0
2010-12-06 14:40:00,26.86,26.87,26.84,26.84,336500.0,20.5627,20.5704,20.5474,20.5474,336500.0
2010-12-06 14:50:00,26.85,26.85,26.84,26.85,491500.0,20.5551,20.5551,20.5474,20.5551,491500.0
2010-12-06 15:00:00,26.84,26.85,26.83,26.83,463500.0,20.5474,20.5551,20.5397,20.5397,463500.0
2010-12-06 15:10:00,26.83,26.85,26.83,26.84,536800.0,20.5397,20.5551,20.5397,20.5474,536800.0
2010-12-06 15:20:00,26.85,26.86,26.83,26.86,1255600.0,20.5551,20.5627,20.5397,20.5627,1255600.0
2010-12-06 15:30:00,26.85,26.86,26.83,26.83,865900.0,20.5551,20.5627,20.5397,20.5397,865900.0
2010-12-06 15:40:00,26.83,26.88,26.83,26.87,1829200.0,20.5397,20.578,20.5397,20.5704,1829200.0
2010-12-06 15:50:00,26.87,26.87,26.82,26.84,2727000.0,20.5704,20.5704,20.5321,20.5474,2727000.0
2010-12-07 09:30:00,27.07,27.09,26.88,26.91,4228200.0,20.7235,20.7388,20.578,20.601,4228200.0
2010-12-07 09:40:00,26.91,27.05,26.9,26.98,1660200.0,20.601,20.7082,20.5933,20.6546,1660200.0
2010-12-07 09:50:00,26.98,27.07,26.98,27.03,1417100.0,20.6546,20.7235,20.6546,20.6929,1417100.0
2010-12-07 10:00:00,27.03,27.06,26.93,26.93,2284000.0,20.6929,20.7158,20.6163,20.6163,2284000.0
2010-12-07 10:10:00,26.93,26.96,26.91,26.91,2518600.0,20.6163,20.6393,20.601,20.601,2518600.0
2010-12-07 10:20:00,26.92,26.95,26.9,26.91,2299800.0,20.6086,20.6316,20.5933,20.601,2299800.0
2010-12-07 10:30:00,26.91,26.97,26.89,26.95,2386200.0,20.601,20.6469,20.5857,20.6316,2386200.0
2010-12-07 10:40:00,26.96,26.97,26.95,26.96,904100.0,20.6393,20.6469,20.6316,20.6393,904100.0
2010-12-07 10:50:00,26.97,26.99,26.95,26.98,707700.0,20.6469,20.6622,20.6316,20.6546,707700.0
2010-12-07 11:00:00,26.98,26.98,26.95,26.96,530200.0,20.6546,20.6546,20.6316,20.6393,530200.0
2010-12-07 11:10:00,26.96,26.99,26.95,26.96,1086800.0,20.6393,20.6622,20.6316,20.6393,1086800.0
2010-12-07 11:20:00,26.96,26.97,26.94,26.96,668600.0,20.6393,20.6469,20.624,20.6393,668600.0
2010-12-07 11:30:00,26.97,26.99,26.95,26.98,553200.0,20.6469,20.6622,20.6316,20.6546,553200.0
2010-12-07 11:40:00,26.98,26.98,26.94,26.95,1871500.0,20.6546,20.6546,20.624,20.6316,1871500.0
2010-12-07 11:50:00,26.95,26.96,26.92,26.94,862700.0,20.6316,20.6393,20.6086,20.624,862700.0
2010-12-07 12:00:00,26.94,26.95,26.94,26.94,384600.0,20.624,20.6316,20.624,20.624,384600.0
2010-12-07 12:10:00,26.95,26.97,26.91,26.95,2465400.0,20.6316,20.6469,20.601,20.6316,2465400.0
2010-12-07 12:20:00,26.95,26.97,26.93,26.94,577800.0,20.6316,20.6469,20.6163,20.624,577800.0
2010-12-07 12:30:00,26.94,26.97,26.93,26.97,665000.0,20.624,20.6469,20.6163,20.6469,665000.0
2010-12-07 12:40:00,26.97,26.97,26.95,26.97,465300.0,20.6469,20.6469,20.6316,20.6469,465300.0
2010-12-07 12:50:00,26.97,26.99,26.95,26.98,822800.0,20.6469,20.6622,20.6316,20.6546,822800.0
2010-12-07 13:00:00,26.98,26.99,26.97,26.98,585700.0,20.6546,20.6622,20.6469,20.6546,585700.0
2010-12-07 13:10:00,26.98,26.98,26.94,26.94,537500.0,20.6546,20.6546,20.624,20.624,537500.0
2010-12-07 13:20:00,26.95,26.96,26.93,26.93,845500.0,20.6316,20.6393,20.6163,20.6163,845500.0
2010-12-07 13:30:00,26.93,26.95,26.92,26.95,774700.0,20.6163,20.6316,20.6086,20.6316,774700.0
2010-12-07 13:40:00,26.95,26.99,26.93,26.98,893900.0,20.6316,20.6622,20.6163,20.6546,893900.0
2010-12-07 13:50:00,26.97,26.99,26.96,26.97,696300.0,20.6469,20.6622,20.6393,20.6469,696300.0
2010-12-07 14:00:00,26.97,26.99,26.95,26.97,888300.0,20.6469,20.6622,20.6316,20.6469,888300.0
2010-12-07 14:10:00,26.97,26.99,26.94,26.97,1651600.0,20.6469,20.6622,20.624,20.6469,1651600.0
2010-12-07 14:20:00,26.98,27.05,26.97,27.04,2246900.0,20.6546,20.7082,20.6469,20.7005,2246900.0
2010-12-07 14:30:00,27.03,27.13,27.03,27.1,2060600.0,20.6929,20.7694,20.6929,20.7464,2060600.0
2010-12-07 14:40:00,27.1,27.11,27.06,27.08,626700.0,20.7464,20.7541,20.7158,20.7311,626700.0
2010-12-07 14:50:00,27.08,27.08,26.94,26.97,1838100.0,20.7311,20.7311,20.624,20.6469,1838100.0
2010-12-07 15:00:00,26.97,27.0,26.94,26.97,1824800.0,20.6469,20.6699,20.624,20.6469,1824800.0
2010-12-07 15:10:00,26.97,26.98,26.92,26.93,1178600.0,20.6469,20.6546,20.6086,20.6163,1178600.0
2010-12-07 15:20:00,26.94,26.97,26.89,26.96,1336300.0,20.624,20.6469,20.5857,20.6393,1336300.0
2010-12-07 15:30:00,26.97,26.98,26.9,26.98,1001900.0,20.6469,20.6546,20.5933,20.6546,1001900.0
2010-12-07 15:40:00,26.98,26.99,26.9,26.94,1738400.0,20.6546,20.6622,20.5933,20.624,1738400.0
2010-12-07 15:50:00,26.93,26.93,26.85,26.88,2768600.0,20.6163,20.6163,20.5551,20.578,2768600.0
2010-12-08 09:30:00,26.85,26.98,26.8,26.97,2210700.0,20.5551,20.6546,20.5168,20.6469,2210700.0
2010-12-08 09:40:00,26.97,27.09,26.97,27.06,1356800.0,20.6469,20.7388,20.6469,20.7158,1356800.0
2010-12-08 09:50:00,27.06,27.08,26.98,27.04,1445800.0,20.7158,20.7311,20.6546,20.7005,1445800.0
2010-12-08 10:00:00,27.05,27.06,26.97,27.01,1368300.0,20.7082,20.7158,20.6469,20.6775,1368300.0
2010-12-08 10:10:00,27.01,27.08,26.99,27.0,1579600.0,20.6775,20.7311,20.6622,20.6699,1579600.0
2010-12-08 10:20:00,27.0,27.06,26.99,27.02,1032400.0,20.6699,20.7158,20.6622,20.6852,1032400.0
2010-12-08 10:30:00,27.03,27.04,26.99,27.0,2109000.0,20.6929,20.7005,20.6622,20.6699,2109000.0
2010-12-08 10:40:00,27.0,27.02,26.97,27.01,661100.0,20.6699,20.6852,20.6469,20.6775,661100.0
2010-12-08 10:50:00,27.01,27.02,27.01,27.01,941800.0,20.6775,20.6852,20.6775,20.6775,941800.0
2010-12-08 11:00:00,27.01,27.04,27.01,27.01,825100.0,20.6775,20.7005,20.6775,20.6775,825100.0
2010-12-08 11:10:00,27.01,27.05,27.01,27.04,721500.0,20.6775,20.7082,20.6775,20.7005,721500.0
2010-12-08 11:20:00,27.03,27.1,27.03,27.09,1204600.0,20.6929,20.7464,20.6929,20.7388,1204600.0
2010-12-08 11:30:00,27.09,27.1,27.08,27.08,713100.0,20.7388,20.7464,20.7311,20.7311,713100.0
2010-12-08 11:40:00,27.08,27.14,27.07,27.14,955300.0,20.7311,20.7771,20.7235,20.7771,955300.0
2010-12-08 11:50:00,27.14,27.17,27.12,27.14,970000.0,20.7771,20.8,20.7618,20.7771,970000.0
2010-12-08 12:00:00,27.14,27.16,27.12,27.16,604100.0,20.7771,20.7924,20.7618,20.7924,604100.0
2010-12-08 12:10:00,27.16,27.18,27.15,27.16,667000.0,20.7924,20.8077,20.7847,20.7924,667000.0
2010-12-08 12:20:00,27.16,27.16,27.11,27.11,419200.0,20.7924,20.7924,20.7541,20.7541,419200.0
2010-12-08 12:30:00,27.11,27.12,27.05,27.11,1163700.0,20.7541,20.7618,20.7082,20.7541,1163700.0
2010-12-08 12:40:00,27.1,27.14,27.08,27.11,836100.0,20.7464,20.7771,20.7311,20.7541,836100.0
2010-12-08 12:50:00,27.11,27.17,27.11,27.16,836400.0,20.7541,20.8,20.7541,20.7924,836400.0
2010-12-08 13:00:00,27.16,27.2,27.14,27.2,1753800.0,20.7924,20.823,20.7771,20.823,1753800.0
2010-12-08 13:10:00,27.2,27.22,27.13,27.14,875200.0,20.823,20.8383,20.7694,20.7771,875200.0
2010-12-08 13:20:00,27.14,27.16,27.13,27.15,510800.0,20.7771,20.7924,20.7694,20.7847,510800.0
2010-12-08 13:30:00,27.14,27.2,27.14,27.19,637100.0,20.7771,20.823,20.7771,20.8153,637100.0
2010-12-08 13:40:00,27.19,27.23,27.18,27.2,845900.0,20.8153,20.846,20.8077,20.823,845900.0
2010-12-08 13:50:00,27.19,27.2,27.19,27.19,334400.0,20.8153,20.823,20.8153,20.8153,334400.0
2010-12-08 14:00:00,27.19,27.2,27.15,27.16,450100.0,20.8153,20.823,20.7847,20.7924,450100.0
2010-12-08 14:10:00,27.15,27.2,27.15,27.17,646900.0,20.7847,20.823,20.7847,20.8,646900.0
2010-12-08 14:20:00,27.17,27.18,27.15,27.16,537900.0,20.8,20.8077,20.7847,20.7924,537900.0
2010-12-08 14:30:00,27.16,27.21,27.15,27.18,657300.0,20.7924,20.8307,20.7847,20.8077,657300.0
2010-12-08 14:40:00,27.17,27.2,27.17,27.19,672900.0,20.8,20.823,20.8,20.8153,672900.0
2010-12-08 14:50:00,27.18,27.21,27.18,27.18,581000.0,20.8077,20.8307,20.8077,20.8077,581000.0
2010-12-08 15:00:00,27.18,27.2,27.17,27.18,668100.0,20.8077,20.823,20.8,20.8077,668100.0
2010-12-08 15:10:00,27.18,27.19,27.15,27.19,575400.0,20.8077,20.8153,20.7847,20.8153,575400.0
2010-12-08 15:20:00,27.18,27.21,27.16,27.16,981400.0,20.8077,20.8307,20.7924,20.7924,981400.0
2010-12-08 15:30:00,27.17,27.18,27.15,27.17,806000.0,20.8,20.8077,20.7847,20.8,806000.0
2010-12-08 15:40:00,27.17,27.18,27.15,27.18,959100.0,20.8,20.8077,20.7847,20.8077,959100.0
2010-12-08 15:50:00,27.17,27.24,27.17,27.21,3062000.0,20.8,20.8536,20.8,20.8307,3062000.0
2010-12-09 09:30:00,27.3,27.34,27.1,27.26,4422800.0,20.8996,20.9302,20.7464,20.8689,4422800.0
2010-12-09 09:40:00,27.26,27.3,27.2,27.2,1749800.0,20.8689,20.8996,20.823,20.823,1749800.0
2010-12-09 09:50:00,27.21,27.33,27.2,27.29,1844300.0,20.8307,20.9225,20.823,20.8919,1844300.0
2010-12-09 10:00:00,27.3,27.3,27.19,27.19,1242400.0,20.8996,20.8996,20.8153,20.8153,1242400.0
2010-12-09 10:10:00,27.2,27.22,27.17,27.2,1728200.0,20.823,20.8383,20.8,20.823,1728200.0
2010-12-09 10:20:00,27.2,27.2,27.04,27.06,2213100.0,20.823,20.823,20.7005,20.7158,2213100.0
2010-12-09 10:30:00,27.06,27.11,27.06,27.09,1024700.0,20.7158,20.7541,20.7158,20.7388,1024700.0
2010-12-09 10:40:00,27.1,27.1,27.04,27.04,1831700.0,20.7464,20.7464,20.7005,20.7005,1831700.0
2010-12-09 10:50:00,27.05,27.08,27.01,27.08,1256700.0,20.7082,20.7311,20.6775,20.7311,1256700.0
2010-12-09 11:00:00,27.08,27.08,27.03,27.07,734100.0,20.7311,20.7311,20.6929,20.7235,734100.0
2010-12-09 11:10:00,27.06,27.11,27.05,27.1,1234900.0,20.7158,20.7541,20.7082,20.7464,1234900.0
2010-12-09 11:20:00,27.1,27.11,27.09,27.1,774800.0,20.7464,20.7541,20.7388,20.7464,774800.0
2010-12-09 11:30:00,27.1,27.11,27.09,27.1,534700.0,20.7464,20.7541,20.7388,20.7464,534700.0
2010-12-09 11:40:00,27.1,27.11,27.08,27.08,853600.0,20.7464,20.7541,20.7311,20.7311,853600.0
2010-12-09 11:50:00,27.08,27.13,27.07,27.13,1099500.0,20.7311,20.7694,20.7235,20.7694,1099500.0
2010-12-09 12:00:00,27.12,27.18,27.12,27.17,720700.0,20.7618,20.8077,20.7618,20.8,720700.0
2010-12-09 12:10:00,27.17,27.2,27.17,27.17,817700.0,20.8,20.823,20.8,20.8,817700.0
2010-12-09 12:20:00,27.17,27.18,27.16,27.16,736800.0,20.8,20.8077,20.7924,20.7924,736800.0
2010-12-09 12:30:00,27.16,27.17,27.13,27.14,590000.0,20.7924,20.8,20.7694,20.7771,590000.0
2010-12-09 12:40:00,27.14,27.14,27.09,27.09,540200.0,20.7771,20.7771,20.7388,20.7388,540200.0
2010-12-09 12:50:00,27.09,27.14,27.09,27.12,676500.0,20.7388,20.7771,20.7388,20.7618,676500.0
2010-12-09 13:00:00,27.13,27.19,27.12,27.17,965200.0,20.7694,20.8153,20.7618,20.8,965200.0
2010-12-09 13:10:00,27.17,27.17,27.15,27.15,408100.0,20.8,20.8,20.7847,20.7847,408100.0
2010-12-09 13:20:00,27.16,27.16,27.12,27.14,283800.0,20.7924,20.7924,20.7618,20.7771,283800.0
2010-12-09 13:30:00,27.14,27.14,27.1,27.12,405200.0,20.7771,20.7771,20.7464,20.7618,405200.0
2010-12-09 13:40:00,27.12,27.15,27.11,27.13,410500.0,20.7618,20.7847,20.7541,20.7694,410500.0
2010-12-09 13:50:00,27.13,27.17,27.11,27.16,772100.0,20.7694,20.8,20.7541,20.7924,772100.0
2010-12-09 14:00:00,27.17,27.18,27.1,27.1,516700.0,20.8,20.8077,20.7464,20.7464,516700.0
2010-12-09 14:10:00,27.11,27.11,27.06,27.06,433900.0,20.7541,20.7541,20.7158,20.7158,433900.0
2010-12-09 14:20:00,27.06,27.08,27.06,27.07,837300.0,20.7158,20.7311,20.7158,20.7235,837300.0
2010-12-09 14:30:00,27.07,27.14,27.07,27.11,737800.0,20.7235,20.7771,20.7235,20.7541,737800.0
2010-12-09 14:40:00,27.11,27.12,27.07,27.07,275100.0,20.7541,20.7618,20.7235,20.7235,275100.0
2010-12-09 14:50:00,27.07,27.07,27.05,27.06,513000.0,20.7235,20.7235,20.7082,20.7158,513000.0
2010-12-09 15:00:00,27.07,27.07,27.03,27.03,875700.0,20.7235,20.7235,20.6929,20.6929,875700.0
2010-12-09 15:10:00,27.03,27.07,27.03,27.07,1532600.0,20.6929,20.7235,20.6929,20.7235,1532600.0
2010-12-09 15:20:00,27.07,27.07,27.03,27.04,759400.0,20.7235,20.7235,20.6929,20.7005,759400.0
2010-12-09 15:30:00,27.03,27.08,27.01,27.07,1815500.0,20.6929,20.7311,20.6775,20.7235,1815500.0
2010-12-09 15:40:00,27.07,27.11,27.06,27.09,2248700.0,20.7235,20.7541,20.7158,20.7388,2248700.0
2010-12-09 15:50:00,27.1,27.11,27.04,27.09,3481700.0,20.7464,20.7541,20.7005,20.7388,3481700.0
2010-12-10 09:30:00,27.19,27.25,27.11,27.18,2360800.0,20.8153,20.8613,20.7541,20.8077,2360800.0
2010-12-10 09:40:00,27.19,27.22,27.14,27.22,1329800.0,20.8153,20.8383,20.7771,20.8383,1329800.0
2010-12-10 09:50:00,27.22,27.25,27.18,27.2,1275700.0,20.8383,20.8613,20.8077,20.823,1275700.0
2010-12-10 10:00:00,27.2,27.29,27.2,27.26,1393800.0,20.823,20.8919,20.823,20.8689,1393800.0
2010-12-10 10:10:00,27.26,27.27,27.2,27.23,1162800.0,20.8689,20.8766,20.823,20.846,1162800.0
2010-12-10 10:20:00,27.23,27.25,27.22,27.23,643800.0,20.846,20.8613,20.8383,20.846,643800.0
2010-12-10 10:30:00,27.24,27.24,27.21,27.22,1054900.0,20.8536,20.8536,20.8307,20.8383,1054900.0
2010-12-10 10:40:00,27.23,27.25,27.21,27.24,657800.0,20.846,20.8613,20.8307,20.8536,657800.0
2010-12-10 10:50:00,27.24,27.24,27.22,27.23,595000.0,20.8536,20.8536,20.8383,20.846,595000.0
2010-12-10 11:00:00,27.23,27.26,27.22,27.23,642400.0,20.846,20.8689,20.8383,20.846,642400.0
2010-12-10 11:10:00,27.23,27.24,27.23,27.23,557600.0,20.846,20.8536,20.846,20.846,557600.0
2010-12-10 11:20:00,27.23,27.26,27.21,27.26,1218400.0,20.846,20.8689,20.8307,20.8689,1218400.0
2010-12-10 11:30:00,27.26,27.27,27.25,27.26,287200.0,20.8689,20.8766,20.8613,20.8689,287200.0
2010-12-10 11:40:00,27.26,27.3,27.25,27.29,549400.0,20.8689,20.8996,20.8613,20.8919,549400.0
2010-12-10 11:50:00,27.29,27.38,27.28,27.38,931500.0,20.8919,20.9608,20.8842,20.9608,931500.0
2010-12-10 12:00:00,27.38,27.38,27.34,27.36,529900.0,20.9608,20.9608,20.9302,20.9455,529900.0
2010-12-10 12:10:00,27.36,27.38,27.36,27.36,361200.0,20.9455,20.9608,20.9455,20.9455,361200.0
2010-12-10 12:20:00,27.36,27.37,27.33,27.36,569300.0,20.9455,20.9531,20.9225,20.9455,569300.0
2010-12-10 12:30:00,27.36,27.4,27.36,27.37,594100.0,20.9455,20.9761,20.9455,20.9531,594100.0
2010-12-10 12:40:00,27.36,27.39,27.35,27.36,759700.0,20.9455,20.9685,20.9378,20.9455,759700.0
2010-12-10 12:50:00,27.36,27.37,27.34,27.36,539500.0,20.9455,20.9531,20.9302,20.9455,539500.0
2010-12-10 13:00:00,27.35,27.36,27.31,27.32,599400.0,20.9378,20.9455,20.9072,20.9149,599400.0
2010-12-10 13:10:00,27.32,27.33,27.31,27.32,355400.0,20.9149,20.9225,20.9072,20.9149,355400.0
2010-12-10 13:20:00,27.33,27.36,27.32,27.33,502400.0,20.9225,20.9455,20.9149,20.9225,502400.0
2010-12-10 13:30:00,27.33,27.35,27.32,27.34,363300.0,20.9225,20.9378,20.9149,20.9302,363300.0
2010-12-10 13:40:00,27.34,27.36,27.33,27.36,444400.0,20.9302,20.9455,20.9225,20.9455,444400.0
2010-12-10 13:50:00,27.36,27.37,27.35,27.36,647200.0,20.9455,20.9531,20.9378,20.9455,647200.0
2010-12-10 14:00:00,27.36,27.37,27.33,27.36,415500.0,20.9455,20.9531,20.9225,20.9455,415500.0
2010-12-10 14:10:00,27.36,27.38,27.34,27.36,649600.0,20.9455,20.9608,20.9302,20.9455,649600.0
2010-12-10 14:20:00,27.35,27.37,27.35,27.35,400400.0,20.9378,20.9531,20.9378,20.9378,400400.0
2010-12-10 14:30:00,27.35,27.36,27.34,27.36,370100.0,20.9378,20.9455,20.9302,20.9455,370100.0
2010-12-10 14:40:00,27.36,27.36,27.35,27.35,314400.0,20.9455,20.9455,20.9378,20.9378,314400.0
2010-12-10 14:50:00,27.36,27.38,27.35,27.38,358500.0,20.9455,20.9608,20.9378,20.9608,358500.0
2010-12-10 15:00:00,27.37,27.38,27.35,27.36,979200.0,20.9531,20.9608,20.9378,20.9455,979200.0
2010-12-10 15:10:00,27.36,27.37,27.32,27.32,672500.0,20.9455,20.9531,20.9149,20.9149,672500.0
2010-12-10 15:20:00,27.32,27.37,27.32,27.35,1866300.0,20.9149,20.9531,20.9149,20.9378,1866300.0
2010-12-10 15:30:00,27.35,27.4,27.35,27.36,1436800.0,20.9378,20.9761,20.9378,20.9455,1436800.0
2010-12-10 15:40:00,27.36,27.4,27.32,27.34,2558600.0,20.9455,20.9761,20.9149,20.9302,2558600.0
2010-12-10 15:50:00,27.35,27.38,27.33,27.34,3041400.0,20.9378,20.9608,20.9225,20.9302,3041400.0
2010-12-13 09:30:00,27.27,27.35,27.21,27.21,3433000.0,20.8766,20.9378,20.8307,20.8307,3433000.0
2010-12-13 09:40:00,27.21,27.27,27.2,27.24,2500100.0,20.8307,20.8766,20.823,20.8536,2500100.0
2010-12-13 09:50:00,27.25,27.26,27.17,27.21,2135300.0,20.8613,20.8689,20.8,20.8307,2135300.0
2010-12-13 10:00:00,27.22,27.25,27.21,27.23,1208700.0,20.8383,20.8613,20.8307,20.846,1208700.0
2010-12-13 10:10:00,27.24,27.26,27.21,27.25,1077400.0,20.8536,20.8689,20.8307,20.8613,1077400.0
2010-12-13 10:20:00,27.25,27.27,27.24,27.24,984500.0,20.8613,20.8766,20.8536,20.8536,984500.0
2010-12-13 10:30:00,27.25,27.25,27.2,27.25,1358200.0,20.8613,20.8613,20.823,20.8613,1358200.0
2010-12-13 10:40:00,27.25,27.27,27.24,27.26,876700.0,20.8613,20.8766,20.8536,20.8689,876700.0
2010-12-13 10:50:00,27.27,27.3,27.26,27.29,789600.0,20.8766,20.8996,20.8689,20.8919,789600.0
2010-12-13 11:00:00,27.3,27.3,27.26,27.28,1202800.0,20.8996,20.8996,20.8689,20.8842,1202800.0
2010-12-13 11:10:00,27.29,27.3,27.26,27.3,962000.0,20.8919,20.8996,20.8689,20.8996,962000.0
2010-12-13 11:20:00,27.29,27.3,27.28,27.29,1073300.0,20.8919,20.8996,20.8842,20.8919,1073300.0
2010-12-13 11:30:00,27.29,27.3,27.27,27.29,807900.0,20.8919,20.8996,20.8766,20.8919,807900.0
2010-12-13 11:40:00,27.3,27.32,27.28,27.31,921700.0,20.8996,20.9149,20.8842,20.9072,921700.0
2010-12-13 11:50:00,27.32,27.33,27.31,27.31,791500.0,20.9149,20.9225,20.9072,20.9072,791500.0
2010-12-13 12:00:00,27.31,27.33,27.3,27.31,645900.0,20.9072,20.9225,20.8996,20.9072,645900.0
2010-12-13 12:10:00,27.31,27.32,27.3,27.3,622600.0,20.9072,20.9149,20.8996,20.8996,622600.0
2010-12-13 12:20:00,27.3,27.35,27.28,27.35,739700.0,20.8996,20.9378,20.8842,20.9378,739700.0
2010-12-13 12:30:00,27.35,27.35,27.32,27.33,671200.0,20.9378,20.9378,20.9149,20.9225,671200.0
2010-12-13 12:40:00,27.33,27.35,27.33,27.35,540400.0,20.9225,20.9378,20.9225,20.9378,540400.0
2010-12-13 12:50:00,27.34,27.39,27.34,27.37,764400.0,20.9302,20.9685,20.9302,20.9531,764400.0
2010-12-13 13:00:00,27.36,27.39,27.36,27.39,427100.0,20.9455,20.9685,20.9455,20.9685,427100.0
2010-12-13 13:10:00,27.38,27.39,27.35,27.35,387800.0,20.9608,20.9685,20.9378,20.9378,387800.0
2010-12-13 13:20:00,27.35,27.37,27.35,27.36,629200.0,20.9378,20.9531,20.9378,20.9455,629200.0
2010-12-13 13:30:00,27.35,27.36,27.35,27.35,618400.0,20.9378,20.9455,20.9378,20.9378,618400.0
2010-12-13 13:40:00,27.35,27.36,27.35,27.36,762200.0,20.9378,20.9455,20.9378,20.9455,762200.0
2010-12-13 13:50:00,27.36,27.4,27.35,27.4,591000.0,20.9455,20.9761,20.9378,20.9761,591000.0
2010-12-13 14:00:00,27.4,27.43,27.39,27.42,814200.0,20.9761,20.9991,20.9685,20.9914,814200.0
2010-12-13 14:10:00,27.42,27.44,27.4,27.41,974700.0,20.9914,21.0067,20.9761,20.9838,974700.0
2010-12-13 14:20:00,27.4,27.42,27.4,27.42,752800.0,20.9761,20.9914,20.9761,20.9914,752800.0
2010-12-13 14:30:00,27.42,27.44,27.41,27.42,530500.0,20.9914,21.0067,20.9838,20.9914,530500.0
2010-12-13 14:40:00,27.42,27.44,27.42,27.44,490400.0,20.9914,21.0067,20.9914,21.0067,490400.0
2010-12-13 14:50:00,27.44,27.44,27.42,27.42,836100.0,21.0067,21.0067,20.9914,20.9914,836100.0
2010-12-13 15:00:00,27.43,27.43,27.4,27.41,1206900.0,20.9991,20.9991,20.9761,20.9838,1206900.0
2010-12-13 15:10:00,27.41,27.45,27.4,27.45,1312000.0,20.9838,21.0144,20.9761,21.0144,1312000.0
2010-12-13 15:20:00,27.45,27.45,27.4,27.41,1166700.0,21.0144,21.0144,20.9761,20.9838,1166700.0
2010-12-13 15:30:00,27.42,27.42,27.36,27.39,831100.0,20.9914,20.9914,20.9455,20.9685,831100.0
2010-12-13 15:40:00,27.39,27.39,27.28,27.33,2250700.0,20.9685,20.9685,20.8842,20.9225,2250700.0
2010-12-13 15:50:00,27.32,27.33,27.23,27.23,3675800.0,20.9149,20.9225,20.846,20.846,3675800.0
2010-12-14 09:30:00,27.31,27.4,27.26,27.28,2821500.0,20.9072,20.9761,20.8689,20.8842,2821500.0
2010-12-14 09:40:00,27.28,27.4,27.28,27.37,2110800.0,20.8842,20.9761,20.8842,20.9531,2110800.0
2010-12-14 09:50:00,27.36,27.42,27.35,27.41,1792500.0,20.9455,20.9914,20.9378,20.9838,1792500.0
2010-12-14 10:00:00,27.41,27.48,27.39,27.48,1913200.0,20.9838,21.0374,20.9685,21.0374,1913200.0
2010-12-14 10:10:00,27.48,27.5,27.46,27.49,2135000.0,21.0374,21.0527,21.022,21.045,2135000.0
2010-12-14 10:20:00,27.49,27.5,27.46,27.49,1696700.0,21.045,21.0527,21.022,21.045,1696700.0
2010-12-14 10:30:00,27.48,27.49,27.46,27.46,1078100.0,21.0374,21.045,21.022,21.022,1078100.0
2010-12-14 10:40:00,27.47,27.47,27.45,27.46,814800.0,21.0297,21.0297,21.0144,21.022,814800.0
2010-12-14 10:50:00,27.46,27.48,27.44,27.48,1638500.0,21.022,21.0374,21.0067,21.0374,1638500.0
2010-12-14 11:00:00,27.48,27.49,27.46,27.47,748000.0,21.0374,21.045,21.022,21.0297,748000.0
2010-12-14 11:10:00,27.48,27.5,27.47,27.5,1065000.0,21.0374,21.0527,21.0297,21.0527,1065000.0
2010-12-14 11:20:00,27.5,27.5,27.48,27.49,930400.0,21.0527,21.0527,21.0374,21.045,930400.0
2010-12-14 11:30:00,27.49,27.59,27.48,27.59,2249800.0,21.045,21.1216,21.0374,21.1216,2249800.0
2010-12-14 11:40:00,27.59,27.59,27.56,27.58,1203800.0,21.1216,21.1216,21.0986,21.1139,1203800.0
2010-12-14 11:50:00,27.58,27.61,27.56,27.61,1160300.0,21.1139,21.1369,21.0986,21.1369,1160300.0
2010-12-14 12:00:00,27.62,27.63,27.59,27.6,1001200.0,21.1445,21.1522,21.1216,21.1292,1001200.0
2010-12-14 12:10:00,27.6,27.64,27.6,27.64,817800.0,21.1292,21.1598,21.1292,21.1598,817800.0
2010-12-14 12:20:00,27.64,27.68,27.63,27.63,1608200.0,21.1598,21.1905,21.1522,21.1522,1608200.0
2010-12-14 12:30:00,27.64,27.65,27.6,27.61,986300.0,21.1598,21.1675,21.1292,21.1369,986300.0
2010-12-14 12:40:00,27.61,27.64,27.6,27.64,749800.0,21.1369,21.1598,21.1292,21.1598,749800.0
2010-12-14 12:50:00,27.63,27.66,27.63,27.66,510400.0,21.1522,21.1752,21.1522,21.1752,510400.0
2010-12-14 13:00:00,27.66,27.68,27.63,27.66,1182300.0,21.1752,21.1905,21.1522,21.1752,1182300.0
2010-12-14 13:10:00,27.66,27.67,27.65,27.67,474700.0,21.1752,21.1828,21.1675,21.1828,474700.0
2010-12-14 13:20:00,27.67,27.68,27.66,27.66,643300.0,21.1828,21.1905,21.1752,21.1752,643300.0
2010-12-14 13:30:00,27.67,27.68,27.64,27.68,668000.0,21.1828,21.1905,21.1598,21.1905,668000.0
2010-12-14 13:40:00,27.67,27.68,27.67,27.67,598300.0,21.1828,21.1905,21.1828,21.1828,598300.0
2010-12-14 13:50:00,27.68,27.68,27.67,27.68,642100.0,21.1905,21.1905,21.1828,21.1905,642100.0
2010-12-14 14:00:00,27.67,27.68,27.62,27.63,1137400.0,21.1828,21.1905,21.1445,21.1522,1137400.0
2010-12-14 14:10:00,27.62,27.68,27.62,27.67,1353500.0,21.1445,21.1905,21.1445,21.1828,1353500.0
2010-12-14 14:20:00,27.67,27.68,27.61,27.62,1500500.0,21.1828,21.1905,21.1369,21.1445,1500500.0
2010-12-14 14:30:00,27.63,27.69,27.61,27.68,1884300.0,21.1522,21.1981,21.1369,21.1905,1884300.0
2010-12-14 14:40:00,27.68,27.69,27.61,27.63,1310400.0,21.1905,21.1981,21.1369,21.1522,1310400.0
2010-12-14 14:50:00,27.64,27.7,27.6,27.69,1211300.0,21.1598,21.2058,21.1292,21.1981,1211300.0
2010-12-14 15:00:00,27.69,27.73,27.68,27.73,1860700.0,21.1981,21.2287,21.1905,21.2287,1860700.0
2010-12-14 15:10:00,27.73,27.75,27.67,27.68,2287600.0,21.2287,21.2441,21.1828,21.1905,2287600.0
2010-12-14 15:20:00,27.68,27.68,27.57,27.6,3127000.0,21.1905,21.1905,21.1063,21.1292,3127000.0
2010-12-14 15:30:00,27.61,27.65,27.5,27.54,3612000.0,21.1369,21.1675,21.0527,21.0833,3612000.0
2010-12-14 15:40:00,27.54,27.6,27.53,27.55,3143200.0,21.0833,21.1292,21.0756,21.0909,3143200.0
2010-12-14 15:50:00,27.54,27.63,27.54,27.63,3303500.0,21.0833,21.1522,21.0833,21.1522,3303500.0
2010-12-15 09:30:00,27.57,27.66,27.53,27.57,3595200.0,21.1063,21.1752,21.0756,21.1063,3595200.0
2010-12-15 09:40:00,27.57,27.65,27.54,27.6,2591200.0,21.1063,21.1675,21.0833,21.1292,2591200.0
2010-12-15 09:50:00,27.59,27.67,27.58,27.67,2065700.0,21.1216,21.1828,21.1139,21.1828,2065700.0
2010-12-15 10:00:00,27.67,27.68,27.6,27.6,1196900.0,21.1828,21.1905,21.1292,21.1292,1196900.0
2010-12-15 10:10:00,27.6,27.73,27.6,27.72,1764200.0,21.1292,21.2287,21.1292,21.2211,1764200.0
2010-12-15 10:20:00,27.71,27.77,27.71,27.77,1641200.0,21.2134,21.2594,21.2134,21.2594,1641200.0
2010-12-15 10:30:00,27.77,27.9,27.73,27.9,1893400.0,21.2594,21.3589,21.2287,21.3589,1893400.0
2010-12-15 10:40:00,27.9,27.9,27.86,27.9,1312000.0,21.3589,21.3589,21.3283,21.3589,1312000.0
2010-12-15 10:50:00,27.9,27.93,27.86,27.89,1179600.0,21.3589,21.3819,21.3283,21.3512,1179600.0
2010-12-15 11:00:00,27.88,27.94,27.88,27.92,801900.0,21.3436,21.3895,21.3436,21.3742,801900.0
2010-12-15 11:10:00,27.92,27.94,27.84,27.87,1211700.0,21.3742,21.3895,21.313,21.3359,1211700.0
2010-12-15 11:20:00,27.86,27.9,27.86,27.9,1030900.0,21.3283,21.3589,21.3283,21.3589,1030900.0
2010-12-15 11:30:00,27.9,27.94,27.89,27.94,1108500.0,21.3589,21.3895,21.3512,21.3895,1108500.0
2010-12-15 11:40:00,27.93,27.95,27.89,27.93,1044300.0,21.3819,21.3972,21.3512,21.3819,1044300.0
2010-12-15 11:50:00,27.94,27.97,27.93,27.97,1103600.0,21.3895,21.4125,21.3819,21.4125,1103600.0
2010-12-15 12:00:00,27.97,27.99,27.95,27.95,1297000.0,21.4125,21.4278,21.3972,21.3972,1297000.0
2010-12-15 12:10:00,27.95,27.98,27.93,27.93,713000.0,21.3972,21.4201,21.3819,21.3819,713000.0
2010-12-15 12:20:00,27.93,27.93,27.85,27.91,1360500.0,21.3819,21.3819,21.3206,21.3665,1360500.0
2010-12-15 12:30:00,27.91,27.92,27.83,27.87,1265800.0,21.3665,21.3742,21.3053,21.3359,1265800.0
2010-12-15 12:40:00,27.87,27.9,27.8,27.82,1010600.0,21.3359,21.3589,21.2823,21.2976,1010600.0
2010-12-15 12:50:00,27.83,27.83,27.76,27.82,751500.0,21.3053,21.3053,21.2517,21.2976,751500.0
2010-12-15 13:00:00,27.83,27.83,27.77,27.79,816000.0,21.3053,21.3053,21.2594,21.2747,816000.0
2010-12-15 13:10:00,27.8,27.8,27.76,27.78,799600.0,21.2823,21.2823,21.2517,21.267,799600.0
2010-12-15 13:20:00,27.78,27.79,27.73,27.78,888500.0,21.267,21.2747,21.2287,21.267,888500.0
2010-12-15 13:30:00,27.78,27.79,27.71,27.75,797600.0,21.267,21.2747,21.2134,21.2441,797600.0
2010-12-15 13:40:00,27.75,27.76,27.72,27.75,809900.0,21.2441,21.2517,21.2211,21.2441,809900.0
2010-12-15 13:50:00,27.76,27.8,27.75,27.79,803700.0,21.2517,21.2823,21.2441,21.2747,803700.0
2010-12-15 14:00:00,27.8,27.8,27.77,27.8,660900.0,21.2823,21.2823,21.2594,21.2823,660900.0
2010-12-15 14:10:00,27.8,27.84,27.79,27.83,804000.0,21.2823,21.313,21.2747,21.3053,804000.0
2010-12-15 14:20:00,27.83,27.84,27.74,27.74,718900.0,21.3053,21.313,21.2364,21.2364,718900.0
2010-12-15 14:30:00,27.75,27.77,27.68,27.76,1510300.0,21.2441,21.2594,21.1905,21.2517,1510300.0
2010-12-15 14:40:00,27.76,27.8,27.73,27.77,850200.0,21.2517,21.2823,21.2287,21.2594,850200.0
2010-12-15 14:50:00,27.76,27.77,27.73,27.77,1161300.0,21.2517,21.2594,21.2287,21.2594,1161300.0
2010-12-15 15:00:00,27.77,27.85,27.76,27.83,1101600.0,21.2594,21.3206,21.2517,21.3053,1101600.0
2010-12-15 15:10:00,27.83,27.89,27.81,27.87,974700.0,21.3053,21.3512,21.29,21.3359,974700.0
2010-12-15 15:20:00,27.87,27.94,27.85,27.92,1684600.0,21.3359,21.3895,21.3206,21.3742,1684600.0
2010-12-15 15:30:00,27.92,27.98,27.89,27.96,1878200.0,21.3742,21.4201,21.3512,21.4048,1878200.0
2010-12-15 15:40:00,27.97,27.98,27.92,27.95,3574800.0,21.4125,21.4201,21.3742,21.3972,3574800.0
2010-12-15 15:50:00,27.95,27.95,27.85,27.86,4650500.0,21.3972,21.3972,21.3206,21.3283,4650500.0
2010-12-16 09:30:00,27.78,27.94,27.76,27.9,3655400.0,21.267,21.3895,21.2517,21.3589,3655400.0
2010-12-16 09:40:00,27.9,27.91,27.8,27.82,2582100.0,21.3589,21.3665,21.2823,21.2976,2582100.0
2010-12-16 09:50:00,27.81,27.82,27.69,27.71,3100800.0,21.29,21.2976,21.1981,21.2134,3100800.0
2010-12-16 10:00:00,27.71,27.81,27.66,27.8,2949400.0,21.2134,21.29,21.1752,21.2823,2949400.0
2010-12-16 10:10:00,27.8,27.81,27.75,27.79,1280700.0,21.2823,21.29,21.2441,21.2747,1280700.0
2010-12-16 10:20:00,27.8,27.82,27.77,27.77,1134600.0,21.2823,21.2976,21.2594,21.2594,1134600.0
2010-12-16 10:30:00,27.78,27.81,27.77,27.78,1080700.0,21.267,21.29,21.2594,21.267,1080700.0
2010-12-16 10:40:00,27.78,27.8,27.76,27.77,1220600.0,21.267,21.2823,21.2517,21.2594,1220600.0
2010-12-16 10:50:00,27.76,27.78,27.73,27.74,786100.0,21.2517,21.267,21.2287,21.2364,786100.0
2010-12-16 11:00:00,27.74,27.75,27.68,27.7,1258600.0,21.2364,21.2441,21.1905,21.2058,1258600.0
2010-12-16 11:10:00,27.69,27.78,27.69,27.75,2582800.0,21.1981,21.267,21.1981,21.2441,2582800.0
2010-12-16 11:20:00,27.75,27.77,27.71,27.76,1511700.0,21.2441,21.2594,21.2134,21.2517,1511700.0
2010-12-16 11:30:00,27.75,27.79,27.75,27.75,789000.0,21.2441,21.2747,21.2441,21.2441,789000.0
2010-12-16 11:40:00,27.75,27.79,27.75,27.76,700200.0,21.2441,21.2747,21.2441,21.2517,700200.0
2010-12-16 11:50:00,27.76,27.8,27.76,27.8,769500.0,21.2517,21.2823,21.2517,21.2823,769500.0
2010-12-16 12:00:00,27.8,27.8,27.78,27.78,532500.0,21.2823,21.2823,21.267,21.267,532500.0
2010-12-16 12:10:00,27.79,27.86,27.77,27.85,997000.0,21.2747,21.3283,21.2594,21.3206,997000.0
2010-12-16 12:20:00,27.86,27.9,27.85,27.89,1157500.0,21.3283,21.3589,21.3206,21.3512,1157500.0
2010-12-16 12:30:00,27.89,27.92,27.88,27.89,829900.0,21.3512,21.3742,21.3436,21.3512,829900.0
2010-12-16 12:40:00,27.9,27.94,27.89,27.92,768200.0,21.3589,21.3895,21.3512,21.3742,768200.0
2010-12-16 12:50:00,27.93,27.97,27.92,27.97,976800.0,21.3819,21.4125,21.3742,21.4125,976800.0
2010-12-16 13:00:00,27.97,27.98,27.92,27.94,1278500.0,21.4125,21.4201,21.3742,21.3895,1278500.0
2010-12-16 13:10:00,27.93,27.93,27.9,27.91,880800.0,21.3819,21.3819,21.3589,21.3665,880800.0
2010-12-16 13:20:00,27.91,27.93,27.89,27.92,501700.0,21.3665,21.3819,21.3512,21.3742,501700.0
2010-12-16 13:30:00,27.91,27.92,27.89,27.92,431400.0,21.3665,21.3742,21.3512,21.3742,431400.0
2010-12-16 13:40:00,27.92,27.93,27.89,27.92,639300.0,21.3742,21.3819,21.3512,21.3742,639300.0
2010-12-16 13:50:00,27.92,27.93,27.86,27.86,542900.0,21.3742,21.3819,21.3283,21.3283,542900.0
2010-12-16 14:00:00,27.87,27.87,27.83,27.85,843000.0,21.3359,21.3359,21.3053,21.3206,843000.0
2010-12-16 14:10:00,27.84,27.85,27.83,27.83,457000.0,21.313,21.3206,21.3053,21.3053,457000.0
2010-12-16 14:20:00,27.83,27.86,27.83,27.86,709500.0,21.3053,21.3283,21.3053,21.3283,709500.0
2010-12-16 14:30:00,27.86,27.87,27.81,27.85,1194600.0,21.3283,21.3359,21.29,21.3206,1194600.0
2010-12-16 14:40:00,27.85,27.88,27.85,27.86,723400.0,21.3206,21.3436,21.3206,21.3283,723400.0
2010-12-16 14:50:00,27.86,27.88,27.83,27.88,780600.0,21.3283,21.3436,21.3053,21.3436,780600.0
2010-12-16 15:00:00,27.88,27.92,27.88,27.92,905700.0,21.3436,21.3742,21.3436,21.3742,905700.0
2010-12-16 15:10:00,27.92,27.95,27.9,27.92,1459700.0,21.3742,21.3972,21.3589,21.3742,1459700.0
2010-12-16 15:20:00,27.92,27.98,27.92,27.97,1852900.0,21.3742,21.4201,21.3742,21.4125,1852900.0
2010-12-16 15:30:00,27.96,27.99,27.94,27.98,1498800.0,21.4048,21.4278,21.3895,21.4201,1498800.0
2010-12-16 15:40:00,27.98,27.99,27.96,27.98,1388200.0,21.4201,21.4278,21.4048,21.4201,1388200.0
2010-12-16 15:50:00,27.97,27.99,27.96,27.97,3311700.0,21.4125,21.4278,21.4048,21.4125,3311700.0
2010-12-17 09:30:00,27.92,28.0,27.86,28.0,17528500.0,21.3742,21.4354,21.3283,21.4354,17528500.0
2010-12-17 09:40:00,27.99,28.03,27.93,27.93,5472200.0,21.4278,21.4584,21.3819,21.3819,5472200.0
2010-12-17 09:50:00,27.93,27.95,27.83,27.89,2739700.0,21.3819,21.3972,21.3053,21.3512,2739700.0
2010-12-17 10:00:00,27.89,27.92,27.82,27.9,1598600.0,21.3512,21.3742,21.2976,21.3589,1598600.0
2010-12-17 10:10:00,27.9,27.92,27.85,27.91,1143100.0,21.3589,21.3742,21.3206,21.3665,1143100.0
2010-12-17 10:20:00,27.92,27.95,27.89,27.92,849600.0,21.3742,21.3972,21.3512,21.3742,849600.0
2010-12-17 10:30:00,27.92,27.98,27.91,27.93,1265600.0,21.3742,21.4201,21.3665,21.3819,1265600.0
2010-12-17 10:40:00,27.93,27.95,27.91,27.95,1062000.0,21.3819,21.3972,21.3665,21.3972,1062000.0
2010-12-17 10:50:00,27.94,27.99,27.93,27.95,908600.0,21.3895,21.4278,21.3819,21.3972,908600.0
2010-12-17 11:00:00,27.96,27.97,27.94,27.94,537900.0,21.4048,21.4125,21.3895,21.3895,537900.0
2010-12-17 11:10:00,27.95,27.98,27.94,27.97,541700.0,21.3972,21.4201,21.3895,21.4125,541700.0
2010-12-17 11:20:00,27.98,28.0,27.97,27.98,786100.0,21.4201,21.4354,21.4125,21.4201,786100.0
2010-12-17 11:30:00,27.97,27.99,27.95,27.99,646100.0,21.4125,21.4278,21.3972,21.4278,646100.0
2010-12-17 11:40:00,27.99,27.99,27.94,27.95,689300.0,21.4278,21.4278,21.3895,21.3972,689300.0
2010-12-17 11:50:00,27.96,27.99,27.95,27.97,840800.0,21.4048,21.4278,21.3972,21.4125,840800.0
2010-12-17 12:00:00,27.98,27.98,27.93,27.93,716000.0,21.4201,21.4201,21.3819,21.3819,716000.0
2010-12-17 12:10:00,27.93,27.94,27.87,27.92,867200.0,21.3819,21.3895,21.3359,21.3742,867200.0
2010-12-17 12:20:00,27.93,27.93,27.88,27.92,625700.0,21.3819,21.3819,21.3436,21.3742,625700.0
2010-12-17 12:30:00,27.92,27.96,27.91,27.95,438800.0,21.3742,21.4048,21.3665,21.3972,438800.0
2010-12-17 12:40:00,27.95,27.99,27.95,27.99,455900.0,21.3972,21.4278,21.3972,21.4278,455900.0
2010-12-17 12:50:00,27.98,28.05,27.97,28.02,1738000.0,21.4201,21.4737,21.4125,21.4508,1738000.0
2010-12-17 13:00:00,28.03,28.09,28.02,28.06,1864600.0,21.4584,21.5043,21.4508,21.4814,1864600.0
2010-12-17 13:10:00,28.07,28.08,28.01,28.02,1027200.0,21.489,21.4967,21.4431,21.4508,1027200.0
2010-12-17 13:20:00,28.02,28.06,28.01,28.04,638100.0,21.4508,21.4814,21.4431,21.4661,638100.0
2010-12-17 13:30:00,28.04,28.06,28.04,28.06,517600.0,21.4661,21.4814,21.4661,21.4814,517600.0
2010-12-17 13:40:00,28.06,28.09,28.04,28.04,943100.0,21.4814,21.5043,21.4661,21.4661,943100.0
2010-12-17 13:50:00,28.04,28.05,28.0,28.0,1705500.0,21.4661,21.4737,21.4354,21.4354,1705500.0
2010-12-17 14:00:00,28.01,28.04,27.99,28.0,1000000.0,21.4431,21.4661,21.4278,21.4354,1000000.0
2010-12-17 14:10:00,28.0,28.02,27.99,28.01,506600.0,21.4354,21.4508,21.4278,21.4431,506600.0
2010-12-17 14:20:00,28.01,28.04,28.01,28.03,476200.0,21.4431,21.4661,21.4431,21.4584,476200.0
2010-12-17 14:30:00,28.03,28.04,28.0,28.0,635500.0,21.4584,21.4661,21.4354,21.4354,635500.0
2010-12-17 14:40:00,28.01,28.01,28.0,28.0,323400.0,21.4431,21.4431,21.4354,21.4354,323400.0
2010-12-17 14:50:00,28.0,28.01,27.93,27.96,1728600.0,21.4354,21.4431,21.3819,21.4048,1728600.0
2010-12-17 15:00:00,27.96,28.0,27.95,27.99,792500.0,21.4048,21.4354,21.3972,21.4278,792500.0
2010-12-17 15:10:00,27.99,28.01,27.96,27.98,672100.0,21.4278,21.4431,21.4048,21.4201,672100.0
2010-12-17 15:20:00,27.98,28.0,27.94,28.0,1170700.0,21.4201,21.4354,21.3895,21.4354,1170700.0
2010-12-17 15:30:00,27.99,28.0,27.93,27.94,1565600.0,21.4278,21.4354,21.3819,21.3895,1565600.0
2010-12-17 15:40:00,27.93,27.98,27.93,27.94,2120900.0,21.3819,21.4201,21.3819,21.3895,2120900.0
2010-12-17 15:50:00,27.94,27.95,27.76,27.76,6214400.0,21.3895,21.3972,21.2517,21.2517,6214400.0
2010-12-20 09:30:00,27.95,27.96,27.83,27.86,2980000.0,21.3972,21.4048,21.3053,21.3283,2980000.0
2010-12-20 09:40:00,27.86,27.87,27.84,27.84,1071000.0,21.3283,21.3359,21.313,21.313,1071000.0
2010-12-20 09:50:00,27.84,27.93,27.84,27.9,1174000.0,21.313,21.3819,21.313,21.3589,1174000.0
2010-12-20 10:00:00,27.9,27.91,27.8,27.83,1189200.0,21.3589,21.3665,21.2823,21.3053,1189200.0
2010-12-20 10:10:00,27.83,27.84,27.76,27.78,1080700.0,21.3053,21.313,21.2517,21.267,1080700.0
2010-12-20 10:20:00,27.79,27.85,27.76,27.84,1258600.0,21.2747,21.3206,21.2517,21.313,1258600.0
2010-12-20 10:30:00,27.84,27.86,27.83,27.83,701500.0,21.313,21.3283,21.3053,21.3053,701500.0
2010-12-20 10:40:00,27.83,27.83,27.78,27.78,672500.0,21.3053,21.3053,21.267,21.267,672500.0
2010-12-20 10:50:00,27.78,27.8,27.77,27.79,525300.0,21.267,21.2823,21.2594,21.2747,525300.0
2010-12-20 11:00:00,27.78,27.78,27.69,27.69,965500.0,21.267,21.267,21.1981,21.1981,965500.0
2010-12-20 11:10:00,27.69,27.71,27.68,27.69,874300.0,21.1981,21.2134,21.1905,21.1981,874300.0
2010-12-20 11:20:00,27.7,27.8,27.69,27.79,726600.0,21.2058,21.2823,21.1981,21.2747,726600.0
2010-12-20 11:30:00,27.8,27.81,27.78,27.8,739500.0,21.2823,21.29,21.267,21.2823,739500.0
2010-12-20 11:40:00,27.8,27.85,27.8,27.83,925000.0,21.2823,21.3206,21.2823,21.3053,925000.0
2010-12-20 11:50:00,27.84,27.86,27.83,27.85,438300.0,21.313,21.3283,21.3053,21.3206,438300.0
2010-12-20 12:00:00,27.85,27.86,27.78,27.79,898000.0,21.3206,21.3283,21.267,21.2747,898000.0
2010-12-20 12:10:00,27.78,27.83,27.78,27.83,534800.0,21.267,21.3053,21.267,21.3053,534800.0
2010-12-20 12:20:00,27.83,27.88,27.83,27.84,764400.0,21.3053,21.3436,21.3053,21.313,764400.0
2010-12-20 12:30:00,27.84,27.86,27.81,27.83,634800.0,21.313,21.3283,21.29,21.3053,634800.0
2010-12-20 12:40:00,27.83,27.88,27.81,27.87,679600.0,21.3053,21.3436,21.29,21.3359,679600.0
2010-12-20 12:50:00,27.87,27.87,27.84,27.85,649800.0,21.3359,21.3359,21.313,21.3206,649800.0
2010-12-20 13:00:00,27.86,27.87,27.84,27.85,599900.0,21.3283,21.3359,21.313,21.3206,599900.0
2010-12-20 13:10:00,27.85,27.89,27.85,27.87,444500.0,21.3206,21.3512,21.3206,21.3359,444500.0
2010-12-20 13:20:00,27.87,27.89,27.86,27.87,789500.0,21.3359,21.3512,21.3283,21.3359,789500.0
2010-12-20 13:30:00,27.88,27.89,27.85,27.87,544300.0,21.3436,21.3512,21.3206,21.3359,544300.0
2010-12-20 13:40:00,27.87,27.89,27.86,27.88,457200.0,21.3359,21.3512,21.3283,21.3436,457200.0
2010-12-20 13:50:00,27.89,27.9,27.88,27.89,421900.0,21.3512,21.3589,21.3436,21.3512,421900.0
2010-12-20 14:00:00,27.89,27.95,27.88,27.94,1319700.0,21.3512,21.3972,21.3436,21.3895,1319700.0
2010-12-20 14:10:00,27.94,27.97,27.93,27.96,1147200.0,21.3895,21.4125,21.3819,21.4048,1147200.0
2010-12-20 14:20:00,27.97,27.99,27.95,27.95,1070500.0,21.4125,21.4278,21.3972,21.3972,1070500.0
2010-12-20 14:30:00,27.95,27.95,27.9,27.93,1024200.0,21.3972,21.3972,21.3589,21.3819,1024200.0
2010-12-20 14:40:00,27.93,27.94,27.92,27.93,655400.0,21.3819,21.3895,21.3742,21.3819,655400.0
2010-12-20 14:50:00,27.93,27.94,27.9,27.92,646400.0,21.3819,21.3895,21.3589,21.3742,646400.0
2010-12-20 15:00:00,27.92,27.93,27.84,27.85,925800.0,21.3742,21.3819,21.313,21.3206,925800.0
2010-12-20 15:10:00,27.84,27.87,27.84,27.86,910400.0,21.313,21.3359,21.313,21.3283,910400.0
2010-12-20 15:20:00,27.86,27.88,27.85,27.86,1047100.0,21.3283,21.3436,21.3206,21.3283,1047100.0
2010-12-20 15:30:00,27.86,27.87,27.85,27.86,1414400.0,21.3283,21.3359,21.3206,21.3283,1414400.0
2010-12-20 15:40:00,27.86,27.91,27.85,27.86,2009300.0,21.3283,21.3665,21.3206,21.3283,2009300.0
2010-12-20 15:50:00,27.86,27.87,27.81,27.81,3013800.0,21.3283,21.3359,21.29,21.29,3013800.0
2010-12-21 09:30:00,27.84,27.93,27.76,27.85,2965900.0,21.313,21.3819,21.2517,21.3206,2965900.0
2010-12-21 09:40:00,27.85,27.94,27.84,27.94,941800.0,21.3206,21.3895,21.313,21.3895,941800.0
2010-12-21 09:50:00,27.93,27.95,27.9,27.92,754500.0,21.3819,21.3972,21.3589,21.3742,754500.0
2010-12-21 10:00:00,27.92,27.98,27.87,27.98,1198700.0,21.3742,21.4201,21.3359,21.4201,1198700.0
2010-12-21 10:10:00,27.97,27.99,27.94,27.99,1128200.0,21.4125,21.4278,21.3895,21.4278,1128200.0
2010-12-21 10:20:00,27.99,28.0,27.98,28.0,738800.0,21.4278,21.4354,21.4201,21.4354,738800.0
2010-12-21 10:30:00,27.99,28.03,27.97,28.03,1214600.0,21.4278,21.4584,21.4125,21.4584,1214600.0
2010-12-21 10:40:00,28.02,28.06,28.01,28.05,1101000.0,21.4508,21.4814,21.4431,21.4737,1101000.0
2010-12-21 10:50:00,28.06,28.06,28.02,28.06,1435800.0,21.4814,21.4814,21.4508,21.4814,1435800.0
2010-12-21 11:00:00,28.05,28.07,28.04,28.05,513800.0,21.4737,21.489,21.4661,21.4737,513800.0
2010-12-21 11:10:00,28.06,28.06,28.02,28.02,511100.0,21.4814,21.4814,21.4508,21.4508,511100.0
2010-12-21 11:20:00,28.02,28.03,28.01,28.02,553300.0,21.4508,21.4584,21.4431,21.4508,553300.0
2010-12-21 11:30:00,28.03,28.03,27.99,28.0,848200.0,21.4584,21.4584,21.4278,21.4354,848200.0
2010-12-21 11:40:00,28.0,28.01,27.98,27.99,458600.0,21.4354,21.4431,21.4201,21.4278,458600.0
2010-12-21 11:50:00,27.98,27.99,27.95,27.96,644100.0,21.4201,21.4278,21.3972,21.4048,644100.0
2010-12-21 12:00:00,27.95,28.0,27.95,27.99,304400.0,21.3972,21.4354,21.3972,21.4278,304400.0
2010-12-21 12:10:00,27.98,28.0,27.98,28.0,231700.0,21.4201,21.4354,21.4201,21.4354,231700.0
2010-12-21 12:20:00,27.99,28.0,27.96,27.97,398000.0,21.4278,21.4354,21.4048,21.4125,398000.0
2010-12-21 12:30:00,27.97,27.99,27.96,27.98,371200.0,21.4125,21.4278,21.4048,21.4201,371200.0
2010-12-21 12:40:00,27.99,27.99,27.97,27.98,230000.0,21.4278,21.4278,21.4125,21.4201,230000.0
2010-12-21 12:50:00,27.98,27.99,27.95,27.97,518400.0,21.4201,21.4278,21.3972,21.4125,518400.0
2010-12-21 13:00:00,27.98,27.98,27.96,27.96,243900.0,21.4201,21.4201,21.4048,21.4048,243900.0
2010-12-21 13:10:00,27.97,27.97,27.91,27.94,611800.0,21.4125,21.4125,21.3665,21.3895,611800.0
2010-12-21 13:20:00,27.94,28.0,27.94,27.99,1091800.0,21.3895,21.4354,21.3895,21.4278,1091800.0
2010-12-21 13:30:00,27.99,28.0,27.97,27.97,496300.0,21.4278,21.4354,21.4125,21.4125,496300.0
2010-12-21 13:40:00,27.98,28.05,27.97,28.03,1583200.0,21.4201,21.4737,21.4125,21.4584,1583200.0
2010-12-21 13:50:00,28.04,28.08,28.03,28.08,1580000.0,21.4661,21.4967,21.4584,21.4967,1580000.0
2010-12-21 14:00:00,28.08,28.08,28.04,28.05,1052300.0,21.4967,21.4967,21.4661,21.4737,1052300.0
2010-12-21 14:10:00,28.04,28.05,28.03,28.03,380200.0,21.4661,21.4737,21.4584,21.4584,380200.0
2010-12-21 14:20:00,28.03,28.04,28.02,28.02,398800.0,21.4584,21.4661,21.4508,21.4508,398800.0
2010-12-21 14:30:00,28.02,28.03,28.0,28.0,379300.0,21.4508,21.4584,21.4354,21.4354,379300.0
2010-12-21 14:40:00,28.0,28.02,27.99,27.99,442500.0,21.4354,21.4508,21.4278,21.4278,442500.0
2010-12-21 14:50:00,28.0,28.03,27.97,28.02,625000.0,21.4354,21.4584,21.4125,21.4508,625000.0
2010-12-21 15:00:00,28.02,28.08,28.01,28.06,1073100.0,21.4508,21.4967,21.4431,21.4814,1073100.0
2010-12-21 15:10:00,28.07,28.1,28.04,28.08,1097700.0,21.489,21.512,21.4661,21.4967,1097700.0
2010-12-21 15:20:00,28.08,28.1,28.05,28.09,1056600.0,21.4967,21.512,21.4737,21.5043,1056600.0
2010-12-21 15:30:00,28.08,28.14,28.07,28.14,1750600.0,21.4967,21.5426,21.489,21.5426,1750600.0
2010-12-21 15:40:00,28.14,28.14,28.11,28.12,1159500.0,21.5426,21.5426,21.5197,21.5273,1159500.0
2010-12-21 15:50:00,28.11,28.13,28.07,28.07,2729500.0,21.5197,21.535,21.489,21.489,2729500.0
2010-12-22 09:30:00,27.99,28.24,27.98,28.24,3294400.0,21.4278,21.6192,21.4201,21.6192,3294400.0
2010-12-22 09:40:00,28.23,28.38,28.23,28.37,2337300.0,21.6115,21.7264,21.6115,21.7187,2337300.0
2010-12-22 09:50:00,28.36,28.4,28.3,28.31,1531600.0,21.711,21.7417,21.6651,21.6728,1531600.0
2010-12-22 10:00:00,28.31,28.36,28.3,28.34,1271200.0,21.6728,21.711,21.6651,21.6957,1271200.0
2010-12-22 10:10:00,28.34,28.36,28.28,28.29,1752300.0,21.6957,21.711,21.6498,21.6575,1752300.0
2010-12-22 10:20:00,28.28,28.32,28.28,28.3,1039300.0,21.6498,21.6804,21.6498,21.6651,1039300.0
2010-12-22 10:30:00,28.31,28.33,28.22,28.26,2322500.0,21.6728,21.6881,21.6039,21.6345,2322500.0
2010-12-22 10:40:00,28.26,28.27,28.18,28.2,1911500.0,21.6345,21.6421,21.5732,21.5886,1911500.0
2010-12-22 10:50:00,28.2,28.24,28.2,28.24,905900.0,21.5886,21.6192,21.5886,21.6192,905900.0
2010-12-22 11:00:00,28.24,28.26,28.22,28.24,817200.0,21.6192,21.6345,21.6039,21.6192,817200.0
2010-12-22 11:10:00,28.23,28.24,28.23,28.23,478900.0,21.6115,21.6192,21.6115,21.6115,478900.0
2010-12-22 11:20:00,28.24,28.26,28.23,28.25,1235500.0,21.6192,21.6345,21.6115,21.6268,1235500.0
2010-12-22 11:30:00,28.25,28.33,28.24,28.3,1412300.0,21.6268,21.6881,21.6192,21.6651,1412300.0
2010-12-22 11:40:00,28.3,28.34,28.29,28.3,796900.0,21.6651,21.6957,21.6575,21.6651,796900.0
2010-12-22 11:50:00,28.3,28.3,28.24,28.25,538300.0,21.6651,21.6651,21.6192,21.6268,538300.0
2010-12-22 12:00:00,28.24,28.27,28.23,28.24,597100.0,21.6192,21.6421,21.6115,21.6192,597100.0
2010-12-22 12:10:00,28.24,28.3,28.23,28.3,478000.0,21.6192,21.6651,21.6115,21.6651,478000.0
2010-12-22 12:20:00,28.3,28.33,28.29,28.31,721800.0,21.6651,21.6881,21.6575,21.6728,721800.0
2010-12-22 12:30:00,28.32,28.33,28.27,28.28,637700.0,21.6804,21.6881,21.6421,21.6498,637700.0
2010-12-22 12:40:00,28.27,28.31,28.26,28.3,601100.0,21.6421,21.6728,21.6345,21.6651,601100.0
2010-12-22 12:50:00,28.3,28.3,28.26,28.3,434000.0,21.6651,21.6651,21.6345,21.6651,434000.0
2010-12-22 13:00:00,28.3,28.3,28.24,28.28,929100.0,21.6651,21.6651,21.6192,21.6498,929100.0
2010-12-22 13:10:00,28.29,28.3,28.26,28.27,397300.0,21.6575,21.6651,21.6345,21.6421,397300.0
2010-12-22 13:20:00,28.27,28.27,28.25,28.27,352500.0,21.6421,21.6421,21.6268,21.6421,352500.0
2010-12-22 13:30:00,28.27,28.27,28.24,28.25,761900.0,21.6421,21.6421,21.6192,21.6268,761900.0
2010-12-22 13:40:00,28.25,28.25,28.2,28.2,650700.0,21.6268,21.6268,21.5886,21.5886,650700.0
2010-12-22 13:50:00,28.21,28.25,28.2,28.23,492300.0,21.5962,21.6268,21.5886,21.6115,492300.0
2010-12-22 14:00:00,28.22,28.24,28.22,28.23,378200.0,21.6039,21.6192,21.6039,21.6115,378200.0
2010-12-22 14:10:00,28.23,28.26,28.21,28.21,493400.0,21.6115,21.6345,21.5962,21.5962,493400.0
2010-12-22 14:20:00,28.21,28.26,28.21,28.26,581100.0,21.5962,21.6345,21.5962,21.6345,581100.0
2010-12-22 14:30:00,28.26,28.26,28.24,28.25,275000.0,21.6345,21.6345,21.6192,21.6268,275000.0
2010-12-22 14:40:00,28.25,28.26,28.2,28.2,572400.0,21.6268,21.6345,21.5886,21.5886,572400.0
2010-12-22 14:50:00,28.2,28.22,28.2,28.2,378200.0,21.5886,21.6039,21.5886,21.5886,378200.0
2010-12-22 15:00:00,28.2,28.24,28.2,28.2,561200.0,21.5886,21.6192,21.5886,21.5886,561200.0
2010-12-22 15:10:00,28.2,28.22,28.18,28.18,626000.0,21.5886,21.6039,21.5732,21.5732,626000.0
2010-12-22 15:20:00,28.18,28.23,28.18,28.19,674000.0,21.5732,21.6115,21.5732,21.5809,674000.0
2010-12-22 15:30:00,28.19,28.21,28.18,28.2,596500.0,21.5809,21.5962,21.5732,21.5886,596500.0
2010-12-22 15:40:00,28.2,28.25,28.2,28.21,860200.0,21.5886,21.6268,21.5886,21.5962,860200.0
2010-12-22 15:50:00,28.21,28.22,28.15,28.18,2813300.0,21.5962,21.6039,21.5503,21.5732,2813300.0
2010-12-23 09:30:00,28.01,28.24,27.96,28.23,1718600.0,21.4431,21.6192,21.4048,21.6115,1718600.0
2010-12-23 09:40:00,28.24,28.29,28.22,28.22,975400.0,21.6192,21.6575,21.6039,21.6039,975400.0
2010-12-23 09:50:00,28.22,28.24,28.19,28.21,691900.0,21.6039,21.6192,21.5809,21.5962,691900.0
2010-12-23 10:00:00,28.22,28.28,28.21,28.24,575500.0,21.6039,21.6498,21.5962,21.6192,575500.0
2010-12-23 10:10:00,28.24,28.26,28.22,28.23,582900.0,21.6192,21.6345,21.6039,21.6115,582900.0
2010-12-23 10:20:00,28.24,28.24,28.17,28.21,713700.0,21.6192,21.6192,21.5656,21.5962,713700.0
2010-12-23 10:30:00,28.21,28.24,28.18,28.23,803100.0,21.5962,21.6192,21.5732,21.6115,803100.0
2010-12-23 10:40:00,28.23,28.25,28.22,28.24,655100.0,21.6115,21.6268,21.6039,21.6192,655100.0
2010-12-23 10:50:00,28.24,28.25,28.21,28.23,329200.0,21.6192,21.6268,21.5962,21.6115,329200.0
2010-12-23 11:00:00,28.23,28.24,28.18,28.18,550800.0,21.6115,21.6192,21.5732,21.5732,550800.0
2010-12-23 11:10:00,28.18,28.22,28.17,28.21,495800.0,21.5732,21.6039,21.5656,21.5962,495800.0
2010-12-23 11:20:00,28.2,28.23,28.18,28.22,596600.0,21.5886,21.6115,21.5732,21.6039,596600.0
2010-12-23 11:30:00,28.22,28.25,28.2,28.23,535100.0,21.6039,21.6268,21.5886,21.6115,535100.0
2010-12-23 11:40:00,28.23,28.24,28.2,28.23,317600.0,21.6115,21.6192,21.5886,21.6115,317600.0
2010-12-23 11:50:00,28.23,28.23,28.15,28.16,833400.0,21.6115,21.6115,21.5503,21.5579,833400.0
2010-12-23 12:00:00,28.17,28.17,28.14,28.15,408800.0,21.5656,21.5656,21.5426,21.5503,408800.0
2010-12-23 12:10:00,28.16,28.16,28.14,28.14,180300.0,21.5579,21.5579,21.5426,21.5426,180300.0
2010-12-23 12:20:00,28.15,28.19,28.14,28.16,431800.0,21.5503,21.5809,21.5426,21.5579,431800.0
2010-12-23 12:30:00,28.17,28.18,28.16,28.17,164200.0,21.5656,21.5732,21.5579,21.5656,164200.0
2010-12-23 12:40:00,28.17,28.2,28.16,28.18,553400.0,21.5656,21.5886,21.5579,21.5732,553400.0
2010-12-23 12:50:00,28.18,28.21,28.18,28.2,177000.0,21.5732,21.5962,21.5732,21.5886,177000.0
2010-12-23 13:00:00,28.2,28.25,28.2,28.24,589100.0,21.5886,21.6268,21.5886,21.6192,589100.0
2010-12-23 13:10:00,28.24,28.27,28.24,28.26,234900.0,21.6192,21.6421,21.6192,21.6345,234900.0
2010-12-23 13:20:00,28.26,28.27,28.23,28.24,474700.0,21.6345,21.6421,21.6115,21.6192,474700.0
2010-12-23 13:30:00,28.24,28.24,28.21,28.22,265500.0,21.6192,21.6192,21.5962,21.6039,265500.0
2010-12-23 13:40:00,28.22,28.26,28.21,28.23,375700.0,21.6039,21.6345,21.5962,21.6115,375700.0
2010-12-23 13:50:00,28.22,28.23,28.21,28.21,192100.0,21.6039,21.6115,21.5962,21.5962,192100.0
2010-12-23 14:00:00,28.21,28.22,28.18,28.18,270400.0,21.5962,21.6039,21.5732,21.5732,270400.0
2010-12-23 14:10:00,28.18,28.24,28.18,28.21,733700.0,21.5732,21.6192,21.5732,21.5962,733700.0
2010-12-23 14:20:00,28.21,28.22,28.17,28.21,412100.0,21.5962,21.6039,21.5656,21.5962,412100.0
2010-12-23 14:30:00,28.22,28.26,28.21,28.25,887700.0,21.6039,21.6345,21.5962,21.6268,887700.0
2010-12-23 14:40:00,28.26,28.29,28.24,28.27,750600.0,21.6345,21.6575,21.6192,21.6421,750600.0
2010-12-23 14:50:00,28.27,28.29,28.25,28.29,464300.0,21.6421,21.6575,21.6268,21.6575,464300.0
2010-12-23 15:00:00,28.29,28.32,28.25,28.29,1053400.0,21.6575,21.6804,21.6268,21.6575,1053400.0
2010-12-23 15:10:00,28.3,28.31,28.28,28.31,385500.0,21.6651,21.6728,21.6498,21.6728,385500.0
2010-12-23 15:20:00,28.3,28.31,28.26,28.28,514800.0,21.6651,21.6728,21.6345,21.6498,514800.0
2010-12-23 15:30:00,28.29,28.29,28.25,28.28,703400.0,21.6575,21.6575,21.6268,21.6498,703400.0
2010-12-23 15:40:00,28.27,28.28,28.25,28.27,750500.0,21.6421,21.6498,21.6268,21.6421,750500.0
2010-12-23 15:50:00,28.27,28.32,28.25,28.31,1851200.0,21.6421,21.6804,21.6268,21.6728,1851200.0
2010-12-27 09:30:00,28.12,28.2,28.03,28.03,1289800.0,21.5273,21.5886,21.4584,21.4584,1289800.0
2010-12-27 09:40:00,28.04,28.05,27.92,27.95,1103100.0,21.4661,21.4737,21.3742,21.3972,1103100.0
2010-12-27 09:50:00,27.94,28.0,27.93,27.99,528200.0,21.3895,21.4354,21.3819,21.4278,528200.0
2010-12-27 10:00:00,27.99,27.99,27.88,27.89,940700.0,21.4278,21.4278,21.3436,21.3512,940700.0
2010-12-27 10:10:00,27.89,27.95,27.88,27.93,589400.0,21.3512,21.3972,21.3436,21.3819,589400.0
2010-12-27 10:20:00,27.92,28.06,27.91,28.04,654500.0,21.3742,21.4814,21.3665,21.4661,654500.0
2010-12-27 10:30:00,28.05,28.07,28.04,28.05,578100.0,21.4737,21.489,21.4661,21.4737,578100.0
2010-12-27 10:40:00,28.05,28.05,27.99,28.0,354000.0,21.4737,21.4737,21.4278,21.4354,354000.0
2010-12-27 10:50:00,28.0,28.0,27.99,28.0,134000.0,21.4354,21.4354,21.4278,21.4354,134000.0
2010-12-27 11:00:00,28.0,28.03,27.98,28.02,471600.0,21.4354,21.4584,21.4201,21.4508,471600.0
2010-12-27 11:10:00,28.01,28.03,27.99,28.0,615600.0,21.4431,21.4584,21.4278,21.4354,615600.0
2010-12-27 11:20:00,28.0,28.03,27.99,27.99,309600.0,21.4354,21.4584,21.4278,21.4278,309600.0
2010-12-27 11:30:00,28.0,28.0,27.98,27.99,337100.0,21.4354,21.4354,21.4201,21.4278,337100.0
2010-12-27 11:40:00,28.0,28.0,27.98,27.98,231400.0,21.4354,21.4354,21.4201,21.4201,231400.0
2010-12-27 11:50:00,27.99,28.01,27.98,28.0,209000.0,21.4278,21.4431,21.4201,21.4354,209000.0
2010-12-27 12:00:00,28.0,28.02,27.98,28.01,305700.0,21.4354,21.4508,21.4201,21.4431,305700.0
2010-12-27 12:10:00,28.01,28.02,27.99,27.99,218900.0,21.4431,21.4508,21.4278,21.4278,218900.0
2010-12-27 12:20:00,27.99,28.02,27.99,28.02,541700.0,21.4278,21.4508,21.4278,21.4508,541700.0
2010-12-27 12:30:00,28.02,28.02,28.0,28.01,251500.0,21.4508,21.4508,21.4354,21.4431,251500.0
2010-12-27 12:40:00,28.01,28.02,27.99,28.01,374900.0,21.4431,21.4508,21.4278,21.4431,374900.0
2010-12-27 12:50:00,28.0,28.03,27.99,28.03,278400.0,21.4354,21.4584,21.4278,21.4584,278400.0
2010-12-27 13:00:00,28.03,28.04,28.0,28.02,454800.0,21.4584,21.4661,21.4354,21.4508,454800.0
2010-12-27 13:10:00,28.03,28.08,28.02,28.06,424400.0,21.4584,21.4967,21.4508,21.4814,424400.0
2010-12-27 13:20:00,28.07,28.17,28.06,28.17,1132400.0,21.489,21.5656,21.4814,21.5656,1132400.0
2010-12-27 13:30:00,28.16,28.16,28.14,28.16,435300.0,21.5579,21.5579,21.5426,21.5579,435300.0
2010-12-27 13:40:00,28.15,28.16,28.14,28.15,206500.0,21.5503,21.5579,21.5426,21.5503,206500.0
2010-12-27 13:50:00,28.14,28.15,28.11,28.12,202700.0,21.5426,21.5503,21.5197,21.5273,202700.0
2010-12-27 14:00:00,28.12,28.12,28.11,28.11,147300.0,21.5273,21.5273,21.5197,21.5197,147300.0
2010-12-27 14:10:00,28.11,28.12,28.06,28.06,407000.0,21.5197,21.5273,21.4814,21.4814,407000.0
2010-12-27 14:20:00,28.07,28.08,28.05,28.07,313100.0,21.489,21.4967,21.4737,21.489,313100.0
2010-12-27 14:30:00,28.07,28.1,28.07,28.1,400900.0,21.489,21.512,21.489,21.512,400900.0
2010-12-27 14:40:00,28.09,28.1,28.09,28.09,160500.0,21.5043,21.512,21.5043,21.5043,160500.0
2010-12-27 14:50:00,28.09,28.1,28.08,28.08,183500.0,21.5043,21.512,21.4967,21.4967,183500.0
2010-12-27 15:00:00,28.08,28.12,28.06,28.1,673000.0,21.4967,21.5273,21.4814,21.512,673000.0
2010-12-27 15:10:00,28.11,28.13,28.1,28.13,311000.0,21.5197,21.535,21.512,21.535,311000.0
2010-12-27 15:20:00,28.12,28.14,28.11,28.13,474300.0,21.5273,21.5426,21.5197,21.535,474300.0
2010-12-27 15:30:00,28.12,28.13,28.11,28.13,492100.0,21.5273,21.535,21.5197,21.535,492100.0
2010-12-27 15:40:00,28.12,28.13,28.1,28.1,625800.0,21.5273,21.535,21.512,21.512,625800.0
2010-12-27 15:50:00,28.1,28.11,28.07,28.07,1425400.0,21.512,21.5197,21.489,21.489,1425400.0
2010-12-28 09:30:00,27.99,28.17,27.97,28.05,1584200.0,21.4278,21.5656,21.4125,21.4737,1584200.0
2010-12-28 09:40:00,28.04,28.07,27.96,28.03,1230500.0,21.4661,21.489,21.4048,21.4584,1230500.0
2010-12-28 09:50:00,28.02,28.08,28.01,28.05,634500.0,21.4508,21.4967,21.4431,21.4737,634500.0
2010-12-28 10:00:00,28.05,28.12,28.02,28.1,832600.0,21.4737,21.5273,21.4508,21.512,832600.0
2010-12-28 10:10:00,28.09,28.1,28.05,28.05,327700.0,21.5043,21.512,21.4737,21.4737,327700.0
2010-12-28 10:20:00,28.06,28.16,28.03,28.13,978900.0,21.4814,21.5579,21.4584,21.535,978900.0
2010-12-28 10:30:00,28.13,28.14,28.1,28.12,449800.0,21.535,21.5426,21.512,21.5273,449800.0
2010-12-28 10:40:00,28.12,28.14,28.1,28.1,338500.0,21.5273,21.5426,21.512,21.512,338500.0
2010-12-28 10:50:00,28.1,28.12,28.09,28.11,451000.0,21.512,21.5273,21.5043,21.5197,451000.0
2010-12-28 11:00:00,28.11,28.15,28.1,28.14,312100.0,21.5197,21.5503,21.512,21.5426,312100.0
2010-12-28 11:10:00,28.15,28.15,28.12,28.13,164600.0,21.5503,21.5503,21.5273,21.535,164600.0
2010-12-28 11:20:00,28.12,28.13,28.11,28.11,146600.0,21.5273,21.535,21.5197,21.5197,146600.0
2010-12-28 11:30:00,28.12,28.13,28.1,28.1,237900.0,21.5273,21.535,21.512,21.512,237900.0
2010-12-28 11:40:00,28.1,28.11,28.06,28.06,403500.0,21.512,21.5197,21.4814,21.4814,403500.0
2010-12-28 11:50:00,28.06,28.07,28.01,28.06,1180400.0,21.4814,21.489,21.4431,21.4814,1180400.0
2010-12-28 12:00:00,28.06,28.07,28.03,28.03,317000.0,21.4814,21.489,21.4584,21.4584,317000.0
2010-12-28 12:10:00,28.04,28.06,28.03,28.06,415800.0,21.4661,21.4814,21.4584,21.4814,415800.0
2010-12-28 12:20:00,28.06,28.06,28.03,28.04,155700.0,21.4814,21.4814,21.4584,21.4661,155700.0
2010-12-28 12:30:00,28.05,28.07,28.04,28.06,224700.0,21.4737,21.489,21.4661,21.4814,224700.0
2010-12-28 12:40:00,28.07,28.08,28.05,28.06,362700.0,21.489,21.4967,21.4737,21.4814,362700.0
2010-12-28 12:50:00,28.06,28.08,28.05,28.06,331000.0,21.4814,21.4967,21.4737,21.4814,331000.0
2010-12-28 13:00:00,28.05,28.06,28.01,28.04,365800.0,21.4737,21.4814,21.4431,21.4661,365800.0
2010-12-28 13:10:00,28.03,28.06,28.03,28.03,458900.0,21.4584,21.4814,21.4584,21.4584,458900.0
2010-12-28 13:20:00,28.03,28.04,28.02,28.02,208500.0,21.4584,21.4661,21.4508,21.4508,208500.0
2010-12-28 13:30:00,28.02,28.04,28.01,28.01,383900.0,21.4508,21.4661,21.4431,21.4431,383900.0
2010-12-28 13:40:00,28.01,28.04,28.0,28.02,784600.0,21.4431,21.4661,21.4354,21.4508,784600.0
2010-12-28 13:50:00,28.03,28.05,28.02,28.05,270900.0,21.4584,21.4737,21.4508,21.4737,270900.0
2010-12-28 14:00:00,28.05,28.05,28.02,28.03,256000.0,21.4737,21.4737,21.4508,21.4584,256000.0
2010-12-28 14:10:00,28.03,28.04,28.01,28.03,352100.0,21.4584,21.4661,21.4431,21.4584,352100.0
2010-12-28 14:20:00,28.03,28.03,28.0,28.01,553100.0,21.4584,21.4584,21.4354,21.4431,553100.0
2010-12-28 14:30:00,28.01,28.04,27.99,28.03,965200.0,21.4431,21.4661,21.4278,21.4584,965200.0
2010-12-28 14:40:00,28.04,28.04,28.03,28.03,119800.0,21.4661,21.4661,21.4584,21.4584,119800.0
2010-12-28 14:50:00,28.03,28.08,28.03,28.07,385700.0,21.4584,21.4967,21.4584,21.489,385700.0
2010-12-28 15:00:00,28.08,28.09,28.07,28.08,276700.0,21.4967,21.5043,21.489,21.4967,276700.0
2010-12-28 15:10:00,28.09,28.11,28.08,28.1,353700.0,21.5043,21.5197,21.4967,21.512,353700.0
2010-12-28 15:20:00,28.1,28.11,28.04,28.07,849800.0,21.512,21.5197,21.4661,21.489,849800.0
2010-12-28 15:30:00,28.07,28.08,28.03,28.04,576100.0,21.489,21.4967,21.4584,21.4661,576100.0
2010-12-28 15:40:00,28.04,28.06,28.04,28.06,364600.0,21.4661,21.4814,21.4661,21.4814,364600.0
2010-12-28 15:50:00,28.06,28.06,28.01,28.02,1790600.0,21.4814,21.4814,21.4431,21.4508,1790600.0
2010-12-29 09:30:00,27.92,28.04,27.92,27.98,1710200.0,21.3742,21.4661,21.3742,21.4201,1710200.0
2010-12-29 09:40:00,27.97,27.98,27.92,27.92,556500.0,21.4125,21.4201,21.3742,21.3742,556500.0
2010-12-29 09:50:00,27.92,28.0,27.88,28.0,889100.0,21.3742,21.4354,21.3436,21.4354,889100.0
2010-12-29 10:00:00,28.0,28.03,27.99,28.01,392900.0,21.4354,21.4584,21.4278,21.4431,392900.0
2010-12-29 10:10:00,28.01,28.05,28.01,28.04,599500.0,21.4431,21.4737,21.4431,21.4661,599500.0
2010-12-29 10:20:00,28.05,28.1,28.04,28.1,439300.0,21.4737,21.512,21.4661,21.512,439300.0
2010-12-29 10:30:00,28.1,28.12,28.09,28.11,555600.0,21.512,21.5273,21.5043,21.5197,555600.0
2010-12-29 10:40:00,28.11,28.11,28.09,28.1,256200.0,21.5197,21.5197,21.5043,21.512,256200.0
2010-12-29 10:50:00,28.1,28.1,28.01,28.07,470800.0,21.512,21.512,21.4431,21.489,470800.0
2010-12-29 11:00:00,28.07,28.1,28.07,28.1,200600.0,21.489,21.512,21.489,21.512,200600.0
2010-12-29 11:10:00,28.09,28.1,28.05,28.07,398600.0,21.5043,21.512,21.4737,21.489,398600.0
2010-12-29 11:20:00,28.07,28.08,28.05,28.08,240000.0,21.489,21.4967,21.4737,21.4967,240000.0
2010-12-29 11:30:00,28.08,28.08,28.04,28.07,304300.0,21.4967,21.4967,21.4661,21.489,304300.0
2010-12-29 11:40:00,28.06,28.07,28.03,28.05,238600.0,21.4814,21.489,21.4584,21.4737,238600.0
2010-12-29 11:50:00,28.04,28.04,28.02,28.03,188100.0,21.4661,21.4661,21.4508,21.4584,188100.0
2010-12-29 12:00:00,28.04,28.07,28.03,28.07,217700.0,21.4661,21.489,21.4584,21.489,217700.0
2010-12-29 12:10:00,28.07,28.08,28.06,28.08,171900.0,21.489,21.4967,21.4814,21.4967,171900.0
2010-12-29 12:20:00,28.08,28.08,28.04,28.05,329800.0,21.4967,21.4967,21.4661,21.4737,329800.0
2010-12-29 12:30:00,28.05,28.08,28.04,28.07,238400.0,21.4737,21.4967,21.4661,21.489,238400.0
2010-12-29 12:40:00,28.06,28.08,28.06,28.07,284300.0,21.4814,21.4967,21.4814,21.489,284300.0
2010-12-29 12:50:00,28.07,28.08,28.07,28.08,101400.0,21.489,21.4967,21.489,21.4967,101400.0
2010-12-29 13:00:00,28.08,28.1,28.06,28.07,384900.0,21.4967,21.512,21.4814,21.489,384900.0
2010-12-29 13:10:00,28.06,28.09,28.06,28.08,184700.0,21.4814,21.5043,21.4814,21.4967,184700.0
2010-12-29 13:20:00,28.08,28.09,28.08,28.09,106300.0,21.4967,21.5043,21.4967,21.5043,106300.0
2010-12-29 13:30:00,28.08,28.1,28.08,28.09,195500.0,21.4967,21.512,21.4967,21.5043,195500.0
2010-12-29 13:40:00,28.09,28.1,28.06,28.06,296600.0,21.5043,21.512,21.4814,21.4814,296600.0
2010-12-29 13:50:00,28.06,28.07,28.06,28.06,81200.0,21.4814,21.489,21.4814,21.4814,81200.0
2010-12-29 14:00:00,28.07,28.07,28.06,28.07,97600.0,21.489,21.489,21.4814,21.489,97600.0
2010-12-29 14:10:00,28.07,28.08,28.05,28.06,503000.0,21.489,21.4967,21.4737,21.4814,503000.0
2010-12-29 14:20:00,28.05,28.07,28.03,28.04,260300.0,21.4737,21.489,21.4584,21.4661,260300.0
2010-12-29 14:30:00,28.04,28.08,28.03,28.08,535200.0,21.4661,21.4967,21.4584,21.4967,535200.0
2010-12-29 14:40:00,28.07,28.08,28.04,28.08,945000.0,21.489,21.4967,21.4661,21.4967,945000.0
2010-12-29 14:50:00,28.08,28.1,28.07,28.09,273900.0,21.4967,21.512,21.489,21.5043,273900.0
2010-12-29 15:00:00,28.1,28.1,28.08,28.1,477400.0,21.512,21.512,21.4967,21.512,477400.0
2010-12-29 15:10:00,28.09,28.1,28.07,28.08,304500.0,21.5043,21.512,21.489,21.4967,304500.0
2010-12-29 15:20:00,28.08,28.08,28.04,28.07,529000.0,21.4967,21.4967,21.4661,21.489,529000.0
2010-12-29 15:30:00,28.07,28.08,28.06,28.08,295300.0,21.489,21.4967,21.4814,21.4967,295300.0
2010-12-29 15:40:00,28.07,28.08,28.01,28.02,918300.0,21.489,21.4967,21.4431,21.4508,918300.0
2010-12-29 15:50:00,28.01,28.04,27.97,27.97,1657500.0,21.4431,21.4661,21.4125,21.4125,1657500.0
2010-12-30 09:30:00,27.98,28.0,27.91,27.93,1098300.0,21.4201,21.4354,21.3665,21.3819,1098300.0
2010-12-30 09:40:00,27.93,27.98,27.9,27.98,790300.0,21.3819,21.4201,21.3589,21.4201,790300.0
2010-12-30 09:50:00,27.98,28.0,27.92,27.92,568900.0,21.4201,21.4354,21.3742,21.3742,568900.0
2010-12-30 10:00:00,27.93,27.94,27.87,27.92,720900.0,21.3819,21.3895,21.3359,21.3742,720900.0
2010-12-30 10:10:00,27.92,27.93,27.86,27.91,661800.0,21.3742,21.3819,21.3283,21.3665,661800.0
2010-12-30 10:20:00,27.91,27.94,27.88,27.92,795400.0,21.3665,21.3895,21.3436,21.3742,795400.0
2010-12-30 10:30:00,27.93,27.94,27.89,27.89,905000.0,21.3819,21.3895,21.3512,21.3512,905000.0
2010-12-30 10:40:00,27.89,27.9,27.87,27.87,274300.0,21.3512,21.3589,21.3359,21.3359,274300.0
2010-12-30 10:50:00,27.88,27.88,27.86,27.86,363500.0,21.3436,21.3436,21.3283,21.3283,363500.0
2010-12-30 11:00:00,27.86,27.88,27.84,27.86,452700.0,21.3283,21.3436,21.313,21.3283,452700.0
2010-12-30 11:10:00,27.85,27.86,27.82,27.82,354900.0,21.3206,21.3283,21.2976,21.2976,354900.0
2010-12-30 11:20:00,27.82,27.83,27.78,27.81,554400.0,21.2976,21.3053,21.267,21.29,554400.0
2010-12-30 11:30:00,27.8,27.83,27.79,27.81,388700.0,21.2823,21.3053,21.2747,21.29,388700.0
2010-12-30 11:40:00,27.81,27.81,27.79,27.8,212200.0,21.29,21.29,21.2747,21.2823,212200.0
2010-12-30 11:50:00,27.79,27.82,27.79,27.81,543100.0,21.2747,21.2976,21.2747,21.29,543100.0
2010-12-30 12:00:00,27.82,27.83,27.79,27.8,639400.0,21.2976,21.3053,21.2747,21.2823,639400.0
2010-12-30 12:10:00,27.81,27.81,27.77,27.8,555100.0,21.29,21.29,21.2594,21.2823,555100.0
2010-12-30 12:20:00,27.81,27.82,27.8,27.81,318400.0,21.29,21.2976,21.2823,21.29,318400.0
2010-12-30 12:30:00,27.8,27.81,27.8,27.81,132100.0,21.2823,21.29,21.2823,21.29,132100.0
2010-12-30 12:40:00,27.8,27.83,27.8,27.82,272400.0,21.2823,21.3053,21.2823,21.2976,272400.0
2010-12-30 12:50:00,27.83,27.83,27.8,27.8,387500.0,21.3053,21.3053,21.2823,21.2823,387500.0
2010-12-30 13:00:00,27.8,27.81,27.8,27.81,141400.0,21.2823,21.29,21.2823,21.29,141400.0
2010-12-30 13:10:00,27.81,27.81,27.8,27.8,153100.0,21.29,21.29,21.2823,21.2823,153100.0
2010-12-30 13:20:00,27.81,27.82,27.8,27.8,426700.0,21.29,21.2976,21.2823,21.2823,426700.0
2010-12-30 13:30:00,27.8,27.82,27.78,27.81,592800.0,21.2823,21.2976,21.267,21.29,592800.0
2010-12-30 13:40:00,27.81,27.82,27.79,27.82,351500.0,21.29,21.2976,21.2747,21.2976,351500.0
2010-12-30 13:50:00,27.82,27.83,27.81,27.82,364400.0,21.2976,21.3053,21.29,21.2976,364400.0
2010-12-30 14:00:00,27.83,27.83,27.82,27.82,146100.0,21.3053,21.3053,21.2976,21.2976,146100.0
2010-12-30 14:10:00,27.83,27.85,27.82,27.84,300100.0,21.3053,21.3206,21.2976,21.313,300100.0
2010-12-30 14:20:00,27.84,27.87,27.84,27.85,941300.0,21.313,21.3359,21.313,21.3206,941300.0
2010-12-30 14:30:00,27.85,27.86,27.83,27.85,482700.0,21.3206,21.3283,21.3053,21.3206,482700.0
2010-12-30 14:40:00,27.85,27.86,27.85,27.85,270700.0,21.3206,21.3283,21.3206,21.3206,270700.0
2010-12-30 14:50:00,27.85,27.86,27.85,27.85,143700.0,21.3206,21.3283,21.3206,21.3206,143700.0
2010-12-30 15:00:00,27.86,27.86,27.84,27.85,346000.0,21.3283,21.3283,21.313,21.3206,346000.0
2010-12-30 15:10:00,27.86,27.88,27.85,27.88,320000.0,21.3283,21.3436,21.3206,21.3436,320000.0
2010-12-30 15:20:00,27.88,27.91,27.87,27.9,507600.0,21.3436,21.3665,21.3359,21.3589,507600.0
2010-12-30 15:30:00,27.9,27.91,27.88,27.9,515600.0,21.3589,21.3665,21.3436,21.3589,515600.0
2010-12-30 15:40:00,27.89,27.91,27.85,27.88,1066600.0,21.3512,21.3665,21.3206,21.3436,1066600.0
2010-12-30 15:50:00,27.88,27.88,27.85,27.86,1274600.0,21.3436,21.3436,21.3206,21.3283,1274600.0
2010-12-31 09:30:00,27.81,27.87,27.76,27.76,727700.0,21.29,21.3359,21.2517,21.2517,727700.0
2010-12-31 09:40:00,27.77,27.78,27.67,27.76,1475300.0,21.2594,21.267,21.1828,21.2517,1475300.0
2010-12-31 09:50:00,27.76,27.81,27.76,27.78,578600.0,21.2517,21.29,21.2517,21.267,578600.0
2010-12-31 10:00:00,27.77,27.79,27.63,27.65,1637800.0,21.2594,21.2747,21.1522,21.1675,1637800.0
2010-12-31 10:10:00,27.66,27.67,27.64,27.66,613200.0,21.1752,21.1828,21.1598,21.1752,613200.0
2010-12-31 10:20:00,27.66,27.7,27.66,27.69,386100.0,21.1752,21.2058,21.1752,21.1981,386100.0
2010-12-31 10:30:00,27.69,27.72,27.68,27.72,590400.0,21.1981,21.2211,21.1905,21.2211,590400.0
2010-12-31 10:40:00,27.72,27.73,27.67,27.71,379700.0,21.2211,21.2287,21.1828,21.2134,379700.0
2010-12-31 10:50:00,27.71,27.72,27.65,27.67,716400.0,21.2134,21.2211,21.1675,21.1828,716400.0
2010-12-31 11:00:00,27.67,27.69,27.64,27.67,643300.0,21.1828,21.1981,21.1598,21.1828,643300.0
2010-12-31 11:10:00,27.67,27.71,27.65,27.7,409500.0,21.1828,21.2134,21.1675,21.2058,409500.0
2010-12-31 11:20:00,27.7,27.76,27.69,27.76,587400.0,21.2058,21.2517,21.1981,21.2517,587400.0
2010-12-31 11:30:00,27.75,27.78,27.74,27.77,427700.0,21.2441,21.267,21.2364,21.2594,427700.0
2010-12-31 11:40:00,27.77,27.81,27.76,27.8,510800.0,21.2594,21.29,21.2517,21.2823,510800.0
2010-12-31 11:50:00,27.81,27.81,27.79,27.8,296300.0,21.29,21.29,21.2747,21.2823,296300.0
2010-12-31 12:00:00,27.8,27.83,27.79,27.83,238100.0,21.2823,21.3053,21.2747,21.3053,238100.0
2010-12-31 12:10:00,27.82,27.83,27.81,27.82,139500.0,21.2976,21.3053,21.29,21.2976,139500.0
2010-12-31 12:20:00,27.82,27.84,27.81,27.82,362900.0,21.2976,21.313,21.29,21.2976,362900.0
2010-12-31 12:30:00,27.82,27.84,27.79,27.8,379800.0,21.2976,21.313,21.2747,21.2823,379800.0
2010-12-31 12:40:00,27.79,27.82,27.75,27.76,506400.0,21.2747,21.2976,21.2441,21.2517,506400.0
2010-12-31 12:50:00,27.76,27.78,27.74,27.77,369900.0,21.2517,21.267,21.2364,21.2594,369900.0
2010-12-31 13:00:00,27.77,27.79,27.76,27.78,131600.0,21.2594,21.2747,21.2517,21.267,131600.0
2010-12-31 13:10:00,27.78,27.8,27.78,27.78,133600.0,21.267,21.2823,21.267,21.267,133600.0
2010-12-31 13:20:00,27.78,27.8,27.77,27.78,363300.0,21.267,21.2823,21.2594,21.267,363300.0
2010-12-31 13:30:00,27.78,27.81,27.78,27.79,217200.0,21.267,21.29,21.267,21.2747,217200.0
2010-12-31 13:40:00,27.8,27.8,27.75,27.76,160500.0,21.2823,21.2823,21.2441,21.2517,160500.0
2010-12-31 13:50:00,27.76,27.79,27.75,27.78,163200.0,21.2517,21.2747,21.2441,21.267,163200.0
2010-12-31 14:00:00,27.78,27.79,27.76,27.77,194900.0,21.267,21.2747,21.2517,21.2594,194900.0
2010-12-31 14:10:00,27.77,27.78,27.75,27.78,220800.0,21.2594,21.267,21.2441,21.267,220800.0
2010-12-31 14:20:00,27.78,27.78,27.74,27.76,395300.0,21.267,21.267,21.2364,21.2517,395300.0
2010-12-31 14:30:00,27.77,27.77,27.76,27.76,142500.0,21.2594,21.2594,21.2517,21.2517,142500.0
2010-12-31 14:40:00,27.76,27.79,27.76,27.77,193800.0,21.2517,21.2747,21.2517,21.2594,193800.0
2010-12-31 14:50:00,27.77,27.79,27.76,27.78,242600.0,21.2594,21.2747,21.2517,21.267,242600.0
2010-12-31 15:00:00,27.78,27.79,27.76,27.78,274600.0,21.267,21.2747,21.2517,21.267,274600.0
2010-12-31 15:10:00,27.79,27.79,27.77,27.78,249000.0,21.2747,21.2747,21.2594,21.267,249000.0
2010-12-31 15:20:00,27.77,27.78,27.75,27.76,191200.0,21.2594,21.267,21.2441,21.2517,191200.0
2010-12-31 15:30:00,27.76,27.8,27.76,27.79,404700.0,21.2517,21.2823,21.2517,21.2747,404700.0
2010-12-31 15:40:00,27.78,27.81,27.76,27.77,1002300.0,21.267,21.29,21.2517,21.2594,1002300.0
2010-12-31 15:50:00,27.77,27.91,27.77,27.91,3277600.0,21.2594,21.3665,21.2594,21.3665,3277600.0
2011-01-03 09:30:00,28.03,28.18,28.02,28.1,3750700.0,21.4584,21.5732,21.4508,21.512,3750700.0
2011-01-03 09:40:00,28.09,28.14,28.06,28.08,1999500.0,21.5043,21.5426,21.4814,21.4967,1999500.0
2011-01-03 09:50:00,28.09,28.16,28.08,28.11,2077500.0,21.5043,21.5579,21.4967,21.5197,2077500.0
2011-01-03 10:00:00,28.12,28.12,28.08,28.1,1551500.0,21.5273,21.5273,21.4967,21.512,1551500.0
2011-01-03 10:10:00,28.1,28.13,28.06,28.09,2159300.0,21.512,21.535,21.4814,21.5043,2159300.0
2011-01-03 10:20:00,28.1,28.11,28.08,28.1,1060700.0,21.512,21.5197,21.4967,21.512,1060700.0
2011-01-03 10:30:00,28.1,28.1,28.07,28.07,1088300.0,21.512,21.512,21.489,21.489,1088300.0
2011-01-03 10:40:00,28.08,28.13,28.07,28.11,1430300.0,21.4967,21.535,21.489,21.5197,1430300.0
2011-01-03 10:50:00,28.11,28.11,28.07,28.1,1476400.0,21.5197,21.5197,21.489,21.512,1476400.0
2011-01-03 11:00:00,28.1,28.12,28.09,28.11,1322600.0,21.512,21.5273,21.5043,21.5197,1322600.0
2011-01-03 11:10:00,28.11,28.12,27.97,28.0,1673600.0,21.5197,21.5273,21.4125,21.4354,1673600.0
2011-01-03 11:20:00,27.99,28.1,27.99,28.1,727000.0,21.4278,21.512,21.4278,21.512,727000.0
2011-01-03 11:30:00,28.1,28.12,28.07,28.1,984200.0,21.512,21.5273,21.489,21.512,984200.0
2011-01-03 11:40:00,28.11,28.11,28.08,28.11,562900.0,21.5197,21.5197,21.4967,21.5197,562900.0
2011-01-03 11:50:00,28.11,28.11,28.02,28.04,1198800.0,21.5197,21.5197,21.4508,21.4661,1198800.0
2011-01-03 12:00:00,28.05,28.09,28.04,28.08,1035600.0,21.4737,21.5043,21.4661,21.4967,1035600.0
2011-01-03 12:10:00,28.08,28.09,28.04,28.06,829500.0,21.4967,21.5043,21.4661,21.4814,829500.0
2011-01-03 12:20:00,28.06,28.08,28.02,28.03,768900.0,21.4814,21.4967,21.4508,21.4584,768900.0
2011-01-03 12:30:00,28.03,28.04,28.0,28.04,766300.0,21.4584,21.4661,21.4354,21.4661,766300.0
2011-01-03 12:40:00,28.04,28.04,28.02,28.02,320200.0,21.4661,21.4661,21.4508,21.4508,320200.0
2011-01-03 12:50:00,28.02,28.05,27.99,28.03,739100.0,21.4508,21.4737,21.4278,21.4584,739100.0
2011-01-03 13:00:00,28.02,28.04,28.02,28.02,530000.0,21.4508,21.4661,21.4508,21.4508,530000.0
2011-01-03 13:10:00,28.02,28.03,28.0,28.0,751200.0,21.4508,21.4584,21.4354,21.4354,751200.0
2011-01-03 13:20:00,28.0,28.01,27.98,28.0,582200.0,21.4354,21.4431,21.4201,21.4354,582200.0
2011-01-03 13:30:00,27.99,28.01,27.97,28.0,590000.0,21.4278,21.4431,21.4125,21.4354,590000.0
2011-01-03 13:40:00,27.99,28.01,27.99,27.99,465300.0,21.4278,21.4431,21.4278,21.4278,465300.0
2011-01-03 13:50:00,28.0,28.0,27.99,28.0,278500.0,21.4354,21.4354,21.4278,21.4354,278500.0
2011-01-03 14:00:00,28.0,28.01,27.99,28.0,841000.0,21.4354,21.4431,21.4278,21.4354,841000.0
2011-01-03 14:10:00,28.0,28.0,27.97,27.98,549800.0,21.4354,21.4354,21.4125,21.4201,549800.0
2011-01-03 14:20:00,27.99,28.0,27.97,27.98,495100.0,21.4278,21.4354,21.4125,21.4201,495100.0
2011-01-03 14:30:00,27.97,27.98,27.94,27.96,988600.0,21.4125,21.4201,21.3895,21.4048,988600.0
2011-01-03 14:40:00,27.95,28.0,27.94,28.0,736900.0,21.3972,21.4354,21.3895,21.4354,736900.0
2011-01-03 14:50:00,27.99,28.0,27.98,27.98,429600.0,21.4278,21.4354,21.4201,21.4201,429600.0
2011-01-03 15:00:00,27.99,28.0,27.95,27.97,760200.0,21.4278,21.4354,21.3972,21.4125,760200.0
2011-01-03 15:10:00,27.98,28.0,27.97,28.0,1344500.0,21.4201,21.4354,21.4125,21.4354,1344500.0
2011-01-03 15:20:00,27.99,28.06,27.99,28.04,1979800.0,21.4278,21.4814,21.4278,21.4661,1979800.0
2011-01-03 15:30:00,28.04,28.07,27.99,27.99,2282500.0,21.4661,21.489,21.4278,21.4278,2282500.0
2011-01-03 15:40:00,28.0,28.02,27.97,27.99,1833700.0,21.4354,21.4508,21.4125,21.4278,1833700.0
2011-01-03 15:50:00,27.99,28.01,27.92,27.97,4679300.0,21.4278,21.4431,21.3742,21.4125,4679300.0
2011-01-04 09:30:00,27.95,28.01,27.91,27.97,2777600.0,21.3972,21.4431,21.3665,21.4125,2777600.0
2011-01-04 09:40:00,27.96,27.97,27.85,27.91,1888200.0,21.4048,21.4125,21.3206,21.3665,1888200.0
2011-01-04 09:50:00,27.91,27.97,27.9,27.96,937400.0,21.3665,21.4125,21.3589,21.4048,937400.0
2011-01-04 10:00:00,27.97,28.05,27.96,27.99,2316500.0,21.4125,21.4737,21.4048,21.4278,2316500.0
2011-01-04 10:10:00,27.99,28.03,27.95,28.03,1353800.0,21.4278,21.4584,21.3972,21.4584,1353800.0
2011-01-04 10:20:00,28.03,28.05,27.99,28.01,1825400.0,21.4584,21.4737,21.4278,21.4431,1825400.0
2011-01-04 10:30:00,28.01,28.06,28.0,28.01,1287700.0,21.4431,21.4814,21.4354,21.4431,1287700.0
2011-01-04 10:40:00,28.01,28.04,27.99,28.0,650600.0,21.4431,21.4661,21.4278,21.4354,650600.0
2011-01-04 10:50:00,27.99,28.0,27.95,27.96,922400.0,21.4278,21.4354,21.3972,21.4048,922400.0
2011-01-04 11:00:00,27.96,27.98,27.95,27.95,757700.0,21.4048,21.4201,21.3972,21.3972,757700.0
2011-01-04 11:10:00,27.96,27.97,27.92,27.96,843100.0,21.4048,21.4125,21.3742,21.4048,843100.0
2011-01-04 11:20:00,27.96,27.99,27.95,27.95,930800.0,21.4048,21.4278,21.3972,21.3972,930800.0
2011-01-04 11:30:00,27.95,27.99,27.95,27.98,1093200.0,21.3972,21.4278,21.3972,21.4201,1093200.0
2011-01-04 11:40:00,27.99,27.99,27.95,27.96,1040000.0,21.4278,21.4278,21.3972,21.4048,1040000.0
2011-01-04 11:50:00,27.97,27.98,27.95,27.97,1015100.0,21.4125,21.4201,21.3972,21.4125,1015100.0
2011-01-04 12:00:00,27.96,27.97,27.95,27.96,1148800.0,21.4048,21.4125,21.3972,21.4048,1148800.0
2011-01-04 12:10:00,27.96,28.0,27.95,28.0,539100.0,21.4048,21.4354,21.3972,21.4354,539100.0
2011-01-04 12:20:00,28.0,28.0,27.96,27.99,1470300.0,21.4354,21.4354,21.4048,21.4278,1470300.0
2011-01-04 12:30:00,27.99,27.99,27.94,27.96,1680200.0,21.4278,21.4278,21.3895,21.4048,1680200.0
2011-01-04 12:40:00,27.95,27.99,27.95,27.97,770700.0,21.3972,21.4278,21.3972,21.4125,770700.0
2011-01-04 12:50:00,27.98,28.02,27.97,28.01,957500.0,21.4201,21.4508,21.4125,21.4431,957500.0
2011-01-04 13:00:00,28.01,28.04,27.99,27.99,1165400.0,21.4431,21.4661,21.4278,21.4278,1165400.0
2011-01-04 13:10:00,27.99,28.03,27.99,28.02,448500.0,21.4278,21.4584,21.4278,21.4508,448500.0
2011-01-04 13:20:00,28.02,28.03,28.0,28.0,484900.0,21.4508,21.4584,21.4354,21.4354,484900.0
2011-01-04 13:30:00,28.01,28.02,28.0,28.02,603600.0,21.4431,21.4508,21.4354,21.4508,603600.0
2011-01-04 13:40:00,28.01,28.05,28.0,28.05,761300.0,21.4431,21.4737,21.4354,21.4737,761300.0
2011-01-04 13:50:00,28.04,28.06,28.02,28.04,1784200.0,21.4661,21.4814,21.4508,21.4661,1784200.0
2011-01-04 14:00:00,28.03,28.05,28.0,28.04,1363100.0,21.4584,21.4737,21.4354,21.4661,1363100.0
2011-01-04 14:10:00,28.04,28.05,28.01,28.02,663200.0,21.4661,21.4737,21.4431,21.4508,663200.0
2011-01-04 14:20:00,28.02,28.05,28.0,28.03,889600.0,21.4508,21.4737,21.4354,21.4584,889600.0
2011-01-04 14:30:00,28.03,28.05,28.02,28.04,810600.0,21.4584,21.4737,21.4508,21.4661,810600.0
2011-01-04 14:40:00,28.04,28.08,28.03,28.08,1826700.0,21.4661,21.4967,21.4584,21.4967,1826700.0
2011-01-04 14:50:00,28.08,28.1,28.07,28.08,1064000.0,21.4967,21.512,21.489,21.4967,1064000.0
2011-01-04 15:00:00,28.08,28.12,28.07,28.11,1284200.0,21.4967,21.5273,21.489,21.5197,1284200.0
2011-01-04 15:10:00,28.11,28.15,28.11,28.14,1818000.0,21.5197,21.5503,21.5197,21.5426,1818000.0
2011-01-04 15:20:00,28.14,28.17,28.11,28.11,1305100.0,21.5426,21.5656,21.5197,21.5197,1305100.0
2011-01-04 15:30:00,28.12,28.12,28.05,28.07,1260600.0,21.5273,21.5273,21.4737,21.489,1260600.0
2011-01-04 15:40:00,28.06,28.09,28.05,28.09,1100300.0,21.4814,21.5043,21.4737,21.5043,1100300.0
2011-01-04 15:50:00,28.08,28.09,28.03,28.05,4221700.0,21.4967,21.5043,21.4584,21.4737,4221700.0
2011-01-05 09:30:00,27.97,27.98,27.85,27.89,4640600.0,21.4125,21.4201,21.3206,21.3512,4640600.0
2011-01-05 09:40:00,27.89,27.91,27.85,27.86,2636800.0,21.3512,21.3665,21.3206,21.3283,2636800.0
2011-01-05 09:50:00,27.86,27.9,27.81,27.86,1528300.0,21.3283,21.3589,21.29,21.3283,1528300.0
2011-01-05 10:00:00,27.85,27.9,27.82,27.89,1721300.0,21.3206,21.3589,21.2976,21.3512,1721300.0
2011-01-05 10:10:00,27.9,27.91,27.86,27.9,1679700.0,21.3589,21.3665,21.3283,21.3589,1679700.0
2011-01-05 10:20:00,27.9,27.91,27.77,27.77,1879800.0,21.3589,21.3665,21.2594,21.2594,1879800.0
2011-01-05 10:30:00,27.77,27.86,27.77,27.8,1736600.0,21.2594,21.3283,21.2594,21.2823,1736600.0
2011-01-05 10:40:00,27.8,27.87,27.8,27.86,1129800.0,21.2823,21.3359,21.2823,21.3283,1129800.0
2011-01-05 10:50:00,27.86,27.87,27.83,27.84,693500.0,21.3283,21.3359,21.3053,21.313,693500.0
2011-01-05 11:00:00,27.84,27.89,27.83,27.87,1416600.0,21.313,21.3512,21.3053,21.3359,1416600.0
2011-01-05 11:10:00,27.88,27.89,27.84,27.89,754300.0,21.3436,21.3512,21.313,21.3512,754300.0
2011-01-05 11:20:00,27.89,27.91,27.86,27.87,1138600.0,21.3512,21.3665,21.3283,21.3359,1138600.0
2011-01-05 11:30:00,27.88,27.91,27.87,27.88,981900.0,21.3436,21.3665,21.3359,21.3436,981900.0
2011-01-05 11:40:00,27.88,27.89,27.83,27.83,1043100.0,21.3436,21.3512,21.3053,21.3053,1043100.0
2011-01-05 11:50:00,27.83,27.84,27.8,27.82,1034300.0,21.3053,21.313,21.2823,21.2976,1034300.0
2011-01-05 12:00:00,27.83,27.89,27.82,27.89,1123900.0,21.3053,21.3512,21.2976,21.3512,1123900.0
2011-01-05 12:10:00,27.88,27.89,27.85,27.87,720500.0,21.3436,21.3512,21.3206,21.3359,720500.0
2011-01-05 12:20:00,27.88,27.9,27.84,27.88,1590100.0,21.3436,21.3589,21.313,21.3436,1590100.0
2011-01-05 12:30:00,27.88,27.89,27.85,27.87,896200.0,21.3436,21.3512,21.3206,21.3359,896200.0
2011-01-05 12:40:00,27.87,27.87,27.83,27.84,1080600.0,21.3359,21.3359,21.3053,21.313,1080600.0
2011-01-05 12:50:00,27.83,27.86,27.83,27.85,529200.0,21.3053,21.3283,21.3053,21.3206,529200.0
2011-01-05 13:00:00,27.86,27.87,27.83,27.83,834200.0,21.3283,21.3359,21.3053,21.3053,834200.0
2011-01-05 13:10:00,27.83,27.85,27.78,27.85,1383900.0,21.3053,21.3206,21.267,21.3206,1383900.0
2011-01-05 13:20:00,27.85,27.88,27.85,27.85,1083800.0,21.3206,21.3436,21.3206,21.3206,1083800.0
2011-01-05 13:30:00,27.86,27.87,27.81,27.86,1412600.0,21.3283,21.3359,21.29,21.3283,1412600.0
2011-01-05 13:40:00,27.87,27.89,27.85,27.88,1194200.0,21.3359,21.3512,21.3206,21.3436,1194200.0
2011-01-05 13:50:00,27.88,27.89,27.86,27.88,751800.0,21.3436,21.3512,21.3283,21.3436,751800.0
2011-01-05 14:00:00,27.89,27.92,27.87,27.89,1444500.0,21.3512,21.3742,21.3359,21.3512,1444500.0
2011-01-05 14:10:00,27.9,27.92,27.89,27.91,1823800.0,21.3589,21.3742,21.3512,21.3665,1823800.0
2011-01-05 14:20:00,27.91,27.94,27.9,27.91,985000.0,21.3665,21.3895,21.3589,21.3665,985000.0
2011-01-05 14:30:00,27.91,27.93,27.89,27.93,1315500.0,21.3665,21.3819,21.3512,21.3819,1315500.0
2011-01-05 14:40:00,27.92,27.97,27.92,27.95,1508000.0,21.3742,21.4125,21.3742,21.3972,1508000.0
2011-01-05 14:50:00,27.95,27.97,27.95,27.97,1654900.0,21.3972,21.4125,21.3972,21.4125,1654900.0
2011-01-05 15:00:00,27.96,27.98,27.96,27.96,767300.0,21.4048,21.4201,21.4048,21.4048,767300.0
2011-01-05 15:10:00,27.96,28.0,27.96,27.99,1470900.0,21.4048,21.4354,21.4048,21.4278,1470900.0
2011-01-05 15:20:00,27.99,28.0,27.97,27.98,737300.0,21.4278,21.4354,21.4125,21.4201,737300.0
2011-01-05 15:30:00,27.97,28.01,27.96,28.01,1195400.0,21.4125,21.4431,21.4048,21.4431,1195400.0
2011-01-05 15:40:00,28.0,28.01,27.97,27.98,1983500.0,21.4354,21.4431,21.4125,21.4201,1983500.0
2011-01-05 15:50:00,27.99,28.0,27.98,28.0,2520700.0,21.4278,21.4354,21.4201,21.4354,2520700.0
2011-01-06 09:30:00,28.05,28.1,27.86,27.97,3643200.0,21.4737,21.512,21.3283,21.4125,3643200.0
2011-01-06 09:40:00,27.96,28.02,27.94,28.0,1458600.0,21.4048,21.4508,21.3895,21.4354,1458600.0
2011-01-06 09:50:00,28.01,28.02,27.96,27.99,2053300.0,21.4431,21.4508,21.4048,21.4278,2053300.0
2011-01-06 10:00:00,27.99,28.03,27.98,27.99,1756700.0,21.4278,21.4584,21.4201,21.4278,1756700.0
2011-01-06 10:10:00,28.0,28.01,27.93,27.98,1915600.0,21.4354,21.4431,21.3819,21.4201,1915600.0
2011-01-06 10:20:00,27.98,27.99,27.95,27.98,865900.0,21.4201,21.4278,21.3972,21.4201,865900.0
2011-01-06 10:30:00,27.98,28.03,27.97,28.02,1804100.0,21.4201,21.4584,21.4125,21.4508,1804100.0
2011-01-06 10:40:00,28.03,28.03,27.92,27.95,1298800.0,21.4584,21.4584,21.3742,21.3972,1298800.0
2011-01-06 10:50:00,27.95,28.03,27.95,28.03,2186900.0,21.3972,21.4584,21.3972,21.4584,2186900.0
2011-01-06 11:00:00,28.02,28.05,27.98,28.04,2776400.0,21.4508,21.4737,21.4201,21.4661,2776400.0
2011-01-06 11:10:00,28.03,28.09,27.98,28.08,4425300.0,21.4584,21.5043,21.4201,21.4967,4425300.0
2011-01-06 11:20:00,28.09,28.19,28.08,28.17,2281400.0,21.5043,21.5809,21.4967,21.5656,2281400.0
2011-01-06 11:30:00,28.17,28.26,28.17,28.25,2640100.0,21.5656,21.6345,21.5656,21.6268,2640100.0
2011-01-06 11:40:00,28.25,28.3,28.24,28.3,1544200.0,21.6268,21.6651,21.6192,21.6651,1544200.0
2011-01-06 11:50:00,28.3,28.34,28.29,28.33,1036600.0,21.6651,21.6957,21.6575,21.6881,1036600.0
2011-01-06 12:00:00,28.33,28.34,28.23,28.26,2292200.0,21.6881,21.6957,21.6115,21.6345,2292200.0
2011-01-06 12:10:00,28.27,28.27,28.23,28.23,773500.0,21.6421,21.6421,21.6115,21.6115,773500.0
2011-01-06 12:20:00,28.23,28.3,28.23,28.25,1266300.0,21.6115,21.6651,21.6115,21.6268,1266300.0
2011-01-06 12:30:00,28.25,28.33,28.25,28.32,1177700.0,21.6268,21.6881,21.6268,21.6804,1177700.0
2011-01-06 12:40:00,28.33,28.45,28.32,28.45,3941900.0,21.6881,21.7799,21.6804,21.7799,3941900.0
2011-01-06 12:50:00,28.45,28.5,28.44,28.48,2374900.0,21.7799,21.8182,21.7723,21.8029,2374900.0
2011-01-06 13:00:00,28.47,28.48,28.44,28.48,1003400.0,21.7953,21.8029,21.7723,21.8029,1003400.0
2011-01-06 13:10:00,28.48,28.48,28.43,28.46,860000.0,21.8029,21.8029,21.7646,21.7876,860000.0
2011-01-06 13:20:00,28.46,28.47,28.44,28.47,886600.0,21.7876,21.7953,21.7723,21.7953,886600.0
2011-01-06 13:30:00,28.47,28.47,28.45,28.47,963900.0,21.7953,21.7953,21.7799,21.7953,963900.0
2011-01-06 13:40:00,28.47,28.49,28.46,28.48,1323200.0,21.7953,21.8106,21.7876,21.8029,1323200.0
2011-01-06 13:50:00,28.48,28.52,28.47,28.5,2594900.0,21.8029,21.8335,21.7953,21.8182,2594900.0
2011-01-06 14:00:00,28.49,28.56,28.49,28.54,1783200.0,21.8106,21.8642,21.8106,21.8488,1783200.0
2011-01-06 14:10:00,28.54,28.55,28.49,28.52,1279500.0,21.8488,21.8565,21.8106,21.8335,1279500.0
2011-01-06 14:20:00,28.52,28.57,28.51,28.55,1747500.0,21.8335,21.8718,21.8259,21.8565,1747500.0
2011-01-06 14:30:00,28.55,28.62,28.54,28.61,2278600.0,21.8565,21.9101,21.8488,21.9024,2278600.0
2011-01-06 14:40:00,28.61,28.67,28.6,28.62,3015200.0,21.9024,21.9484,21.8948,21.9101,3015200.0
2011-01-06 14:50:00,28.63,28.66,28.61,28.66,1989900.0,21.9177,21.9407,21.9024,21.9407,1989900.0
2011-01-06 15:00:00,28.66,28.72,28.63,28.72,1789700.0,21.9407,21.9866,21.9177,21.9866,1789700.0
2011-01-06 15:10:00,28.72,28.77,28.69,28.72,2528800.0,21.9866,22.0249,21.9637,21.9866,2528800.0
2011-01-06 15:20:00,28.72,28.73,28.64,28.72,2228100.0,21.9866,21.9943,21.9254,21.9866,2228100.0
2011-01-06 15:30:00,28.71,28.83,28.71,28.79,3082300.0,21.979,22.0709,21.979,22.0402,3082300.0
2011-01-06 15:40:00,28.79,28.85,28.78,28.81,3468800.0,22.0402,22.0862,22.0326,22.0555,3468800.0
2011-01-06 15:50:00,28.81,28.85,28.78,28.81,5283100.0,22.0555,22.0862,22.0326,22.0555,5283100.0
2011-01-07 09:30:00,28.65,28.74,28.58,28.58,5045200.0,21.9331,22.002,21.8795,21.8795,5045200.0
2011-01-07 09:40:00,28.58,28.59,28.42,28.48,4380700.0,21.8795,21.8871,21.757,21.8029,4380700.0
2011-01-07 09:50:00,28.47,28.59,28.45,28.55,2374200.0,21.7953,21.8871,21.7799,21.8565,2374200.0
2011-01-07 10:00:00,28.56,28.57,28.5,28.5,2132600.0,21.8642,21.8718,21.8182,21.8182,2132600.0
2011-01-07 10:10:00,28.51,28.54,28.45,28.47,1658400.0,21.8259,21.8488,21.7799,21.7953,1658400.0
2011-01-07 10:20:00,28.46,28.49,28.45,28.47,1313400.0,21.7876,21.8106,21.7799,21.7953,1313400.0
2011-01-07 10:30:00,28.46,28.53,28.46,28.51,2244200.0,21.7876,21.8412,21.7876,21.8259,2244200.0
2011-01-07 10:40:00,28.5,28.53,28.48,28.53,1161500.0,21.8182,21.8412,21.8029,21.8412,1161500.0
2011-01-07 10:50:00,28.53,28.53,28.44,28.47,1688700.0,21.8412,21.8412,21.7723,21.7953,1688700.0
2011-01-07 11:00:00,28.46,28.47,28.39,28.42,1426000.0,21.7876,21.7953,21.734,21.757,1426000.0
2011-01-07 11:10:00,28.42,28.47,28.41,28.45,1129600.0,21.757,21.7953,21.7493,21.7799,1129600.0
2011-01-07 11:20:00,28.44,28.45,28.32,28.34,1790800.0,21.7723,21.7799,21.6804,21.6957,1790800.0
2011-01-07 11:30:00,28.34,28.36,28.28,28.35,2113700.0,21.6957,21.711,21.6498,21.7034,2113700.0
2011-01-07 11:40:00,28.35,28.41,28.34,28.38,926400.0,21.7034,21.7493,21.6957,21.7264,926400.0
2011-01-07 11:50:00,28.38,28.43,28.35,28.43,834400.0,21.7264,21.7646,21.7034,21.7646,834400.0
2011-01-07 12:00:00,28.42,28.56,28.41,28.54,2238300.0,21.757,21.8642,21.7493,21.8488,2238300.0
2011-01-07 12:10:00,28.54,28.55,28.49,28.51,1189000.0,21.8488,21.8565,21.8106,21.8259,1189000.0
2011-01-07 12:20:00,28.52,28.53,28.46,28.47,573200.0,21.8335,21.8412,21.7876,21.7953,573200.0
2011-01-07 12:30:00,28.47,28.48,28.38,28.39,1257200.0,21.7953,21.8029,21.7264,21.734,1257200.0
2011-01-07 12:40:00,28.4,28.4,28.31,28.32,2084700.0,21.7417,21.7417,21.6728,21.6804,2084700.0
2011-01-07 12:50:00,28.32,28.36,28.25,28.36,2732900.0,21.6804,21.711,21.6268,21.711,2732900.0
2011-01-07 13:00:00,28.36,28.37,28.25,28.26,1337000.0,21.711,21.7187,21.6268,21.6345,1337000.0
2011-01-07 13:10:00,28.26,28.31,28.25,28.3,1149300.0,21.6345,21.6728,21.6268,21.6651,1149300.0
2011-01-07 13:20:00,28.3,28.31,28.25,28.27,701500.0,21.6651,21.6728,21.6268,21.6421,701500.0
2011-01-07 13:30:00,28.26,28.34,28.26,28.32,847200.0,21.6345,21.6957,21.6345,21.6804,847200.0
2011-01-07 13:40:00,28.32,28.34,28.3,28.33,623700.0,21.6804,21.6957,21.6651,21.6881,623700.0
2011-01-07 13:50:00,28.33,28.34,28.32,28.32,543000.0,21.6881,21.6957,21.6804,21.6804,543000.0
2011-01-07 14:00:00,28.32,28.34,28.28,28.3,1022700.0,21.6804,21.6957,21.6498,21.6651,1022700.0
2011-01-07 14:10:00,28.29,28.37,28.29,28.34,963000.0,21.6575,21.7187,21.6575,21.6957,963000.0
2011-01-07 14:20:00,28.34,28.39,28.34,28.35,637300.0,21.6957,21.734,21.6957,21.7034,637300.0
2011-01-07 14:30:00,28.35,28.36,28.31,28.35,1076400.0,21.7034,21.711,21.6728,21.7034,1076400.0
2011-01-07 14:40:00,28.34,28.42,28.34,28.42,928300.0,21.6957,21.757,21.6957,21.757,928300.0
2011-01-07 14:50:00,28.41,28.45,28.4,28.42,849400.0,21.7493,21.7799,21.7417,21.757,849400.0
2011-01-07 15:00:00,28.41,28.43,28.37,28.43,750900.0,21.7493,21.7646,21.7187,21.7646,750900.0
2011-01-07 15:10:00,28.43,28.53,28.41,28.53,2313500.0,21.7646,21.8412,21.7493,21.8412,2313500.0
2011-01-07 15:20:00,28.52,28.58,28.5,28.58,2325900.0,21.8335,21.8795,21.8182,21.8795,2325900.0
2011-01-07 15:30:00,28.58,28.61,28.57,28.6,2846900.0,21.8795,21.9024,21.8718,21.8948,2846900.0
2011-01-07 15:40:00,28.6,28.64,28.58,28.61,2176500.0,21.8948,21.9254,21.8795,21.9024,2176500.0
2011-01-07 15:50:00,28.61,28.65,28.54,28.59,3781800.0,21.9024,21.9331,21.8488,21.8871,3781800.0
2011-01-10 09:30:00,28.27,28.4,28.26,28.34,2560300.0,21.6421,21.7417,21.6345,21.6957,2560300.0
2011-01-10 09:40:00,28.35,28.4,28.29,28.34,2206300.0,21.7034,21.7417,21.6575,21.6957,2206300.0
2011-01-10 09:50:00,28.34,28.35,28.08,28.08,2458600.0,21.6957,21.7034,21.4967,21.4967,2458600.0
2011-01-10 10:00:00,28.09,28.11,28.04,28.08,2511400.0,21.5043,21.5197,21.4661,21.4967,2511400.0
2011-01-10 10:10:00,28.08,28.16,28.07,28.08,1714100.0,21.4967,21.5579,21.489,21.4967,1714100.0
2011-01-10 10:20:00,28.08,28.1,28.05,28.08,2156800.0,21.4967,21.512,21.4737,21.4967,2156800.0
2011-01-10 10:30:00,28.08,28.12,28.07,28.11,1296900.0,21.4967,21.5273,21.489,21.5197,1296900.0
2011-01-10 10:40:00,28.12,28.13,28.1,28.11,1160000.0,21.5273,21.535,21.512,21.5197,1160000.0
2011-01-10 10:50:00,28.11,28.13,28.07,28.13,1301300.0,21.5197,21.535,21.489,21.535,1301300.0
2011-01-10 11:00:00,28.12,28.15,28.11,28.13,764800.0,21.5273,21.5503,21.5197,21.535,764800.0
2011-01-10 11:10:00,28.14,28.16,28.08,28.1,1012600.0,21.5426,21.5579,21.4967,21.512,1012600.0
2011-01-10 11:20:00,28.09,28.12,28.08,28.09,827400.0,21.5043,21.5273,21.4967,21.5043,827400.0
2011-01-10 11:30:00,28.1,28.16,28.08,28.16,885900.0,21.512,21.5579,21.4967,21.5579,885900.0
2011-01-10 11:40:00,28.15,28.18,28.14,28.15,779700.0,21.5503,21.5732,21.5426,21.5503,779700.0
2011-01-10 11:50:00,28.16,28.2,28.13,28.19,1051600.0,21.5579,21.5886,21.535,21.5809,1051600.0
2011-01-10 12:00:00,28.19,28.28,28.19,28.27,1843700.0,21.5809,21.6498,21.5809,21.6421,1843700.0
2011-01-10 12:10:00,28.27,28.28,28.21,28.24,1081000.0,21.6421,21.6498,21.5962,21.6192,1081000.0
2011-01-10 12:20:00,28.24,28.25,28.21,28.23,704500.0,21.6192,21.6268,21.5962,21.6115,704500.0
2011-01-10 12:30:00,28.23,28.26,28.23,28.25,794700.0,21.6115,21.6345,21.6115,21.6268,794700.0
2011-01-10 12:40:00,28.24,28.25,28.18,28.18,1058700.0,21.6192,21.6268,21.5732,21.5732,1058700.0
2011-01-10 12:50:00,28.18,28.2,28.17,28.17,679200.0,21.5732,21.5886,21.5656,21.5656,679200.0
2011-01-10 13:00:00,28.17,28.22,28.15,28.19,628900.0,21.5656,21.6039,21.5503,21.5809,628900.0
2011-01-10 13:10:00,28.19,28.2,28.18,28.19,571500.0,21.5809,21.5886,21.5732,21.5809,571500.0
2011-01-10 13:20:00,28.19,28.22,28.18,28.2,888000.0,21.5809,21.6039,21.5732,21.5886,888000.0
2011-01-10 13:30:00,28.2,28.23,28.2,28.2,963800.0,21.5886,21.6115,21.5886,21.5886,963800.0
2011-01-10 13:40:00,28.2,28.22,28.19,28.22,833600.0,21.5886,21.6039,21.5809,21.6039,833600.0
2011-01-10 13:50:00,28.22,28.22,28.18,28.18,663500.0,21.6039,21.6039,21.5732,21.5732,663500.0
2011-01-10 14:00:00,28.18,28.21,28.18,28.21,1367900.0,21.5732,21.5962,21.5732,21.5962,1367900.0
2011-01-10 14:10:00,28.2,28.21,28.19,28.19,617700.0,21.5886,21.5962,21.5809,21.5809,617700.0
2011-01-10 14:20:00,28.19,28.21,28.19,28.21,400600.0,21.5809,21.5962,21.5809,21.5962,400600.0
2011-01-10 14:30:00,28.2,28.21,28.15,28.15,4278300.0,21.5886,21.5962,21.5503,21.5503,4278300.0
2011-01-10 14:40:00,28.16,28.18,28.14,28.16,735500.0,21.5579,21.5732,21.5426,21.5579,735500.0
2011-01-10 14:50:00,28.16,28.22,28.15,28.21,1010800.0,21.5579,21.6039,21.5503,21.5962,1010800.0
2011-01-10 15:00:00,28.21,28.25,28.2,28.24,761800.0,21.5962,21.6268,21.5886,21.6192,761800.0
2011-01-10 15:10:00,28.25,28.25,28.22,28.24,504600.0,21.6268,21.6268,21.6039,21.6192,504600.0
2011-01-10 15:20:00,28.23,28.26,28.21,28.26,988800.0,21.6115,21.6345,21.5962,21.6345,988800.0
2011-01-10 15:30:00,28.26,28.26,28.2,28.2,1158300.0,21.6345,21.6345,21.5886,21.5886,1158300.0
2011-01-10 15:40:00,28.21,28.21,28.19,28.2,851500.0,21.5962,21.5962,21.5809,21.5886,851500.0
2011-01-10 15:50:00,28.2,28.23,28.18,28.21,4357800.0,21.5886,21.6115,21.5732,21.5962,4357800.0
2011-01-11 09:30:00,28.2,28.24,28.12,28.18,4088800.0,21.5886,21.6192,21.5273,21.5732,4088800.0
2011-01-11 09:40:00,28.18,28.19,28.09,28.09,1173100.0,21.5732,21.5809,21.5043,21.5043,1173100.0
2011-01-11 09:50:00,28.09,28.1,28.05,28.07,1919000.0,21.5043,21.512,21.4737,21.489,1919000.0
2011-01-11 10:00:00,28.06,28.19,28.06,28.11,1504200.0,21.4814,21.5809,21.4814,21.5197,1504200.0
2011-01-11 10:10:00,28.11,28.14,28.11,28.14,981500.0,21.5197,21.5426,21.5197,21.5426,981500.0
2011-01-11 10:20:00,28.13,28.16,28.12,28.13,831200.0,21.535,21.5579,21.5273,21.535,831200.0
2011-01-11 10:30:00,28.13,28.17,28.12,28.15,1505100.0,21.535,21.5656,21.5273,21.5503,1505100.0
2011-01-11 10:40:00,28.16,28.17,28.14,28.15,979800.0,21.5579,21.5656,21.5426,21.5503,979800.0
2011-01-11 10:50:00,28.15,28.16,28.12,28.15,692700.0,21.5503,21.5579,21.5273,21.5503,692700.0
2011-01-11 11:00:00,28.15,28.2,28.14,28.18,1612200.0,21.5503,21.5886,21.5426,21.5732,1612200.0
2011-01-11 11:10:00,28.18,28.19,28.11,28.12,1626400.0,21.5732,21.5809,21.5197,21.5273,1626400.0
2011-01-11 11:20:00,28.12,28.14,28.11,28.13,952000.0,21.5273,21.5426,21.5197,21.535,952000.0
2011-01-11 11:30:00,28.14,28.14,28.11,28.13,1980800.0,21.5426,21.5426,21.5197,21.535,1980800.0
2011-01-11 11:40:00,28.14,28.14,28.13,28.13,340900.0,21.5426,21.5426,21.535,21.535,340900.0
2011-01-11 11:50:00,28.13,28.14,28.11,28.11,516400.0,21.535,21.5426,21.5197,21.5197,516400.0
2011-01-11 12:00:00,28.11,28.12,28.11,28.11,185100.0,21.5197,21.5273,21.5197,21.5197,185100.0
2011-01-11 12:10:00,28.11,28.13,28.11,28.12,377800.0,21.5197,21.535,21.5197,21.5273,377800.0
2011-01-11 12:20:00,28.13,28.15,28.12,28.14,927900.0,21.535,21.5503,21.5273,21.5426,927900.0
2011-01-11 12:30:00,28.14,28.16,28.13,28.15,579600.0,21.5426,21.5579,21.535,21.5503,579600.0
2011-01-11 12:40:00,28.16,28.17,28.14,28.16,528300.0,21.5579,21.5656,21.5426,21.5579,528300.0
2011-01-11 12:50:00,28.16,28.18,28.15,28.18,724700.0,21.5579,21.5732,21.5503,21.5732,724700.0
2011-01-11 13:00:00,28.18,28.19,28.16,28.18,992200.0,21.5732,21.5809,21.5579,21.5732,992200.0
2011-01-11 13:10:00,28.17,28.18,28.15,28.16,1373800.0,21.5656,21.5732,21.5503,21.5579,1373800.0
2011-01-11 13:20:00,28.16,28.19,28.15,28.18,890400.0,21.5579,21.5809,21.5503,21.5732,890400.0
2011-01-11 13:30:00,28.18,28.19,28.17,28.19,528200.0,21.5732,21.5809,21.5656,21.5809,528200.0
2011-01-11 13:40:00,28.19,28.21,28.15,28.16,1296500.0,21.5809,21.5962,21.5503,21.5579,1296500.0
2011-01-11 13:50:00,28.15,28.16,28.07,28.12,1253800.0,21.5503,21.5579,21.489,21.5273,1253800.0
2011-01-11 14:00:00,28.12,28.14,28.08,28.13,818200.0,21.5273,21.5426,21.4967,21.535,818200.0
2011-01-11 14:10:00,28.14,28.17,28.13,28.17,373000.0,21.5426,21.5656,21.535,21.5656,373000.0
2011-01-11 14:20:00,28.17,28.23,28.16,28.22,790800.0,21.5656,21.6115,21.5579,21.6039,790800.0
2011-01-11 14:30:00,28.22,28.23,28.21,28.22,441200.0,21.6039,21.6115,21.5962,21.6039,441200.0
2011-01-11 14:40:00,28.21,28.23,28.21,28.22,551700.0,21.5962,21.6115,21.5962,21.6039,551700.0
2011-01-11 14:50:00,28.21,28.24,28.19,28.21,1070300.0,21.5962,21.6192,21.5809,21.5962,1070300.0
2011-01-11 15:00:00,28.21,28.25,28.21,28.25,510300.0,21.5962,21.6268,21.5962,21.6268,510300.0
2011-01-11 15:10:00,28.25,28.25,28.18,28.19,1194700.0,21.6268,21.6268,21.5732,21.5809,1194700.0
2011-01-11 15:20:00,28.19,28.21,28.16,28.2,1975800.0,21.5809,21.5962,21.5579,21.5886,1975800.0
2011-01-11 15:30:00,28.19,28.22,28.18,28.21,737000.0,21.5809,21.6039,21.5732,21.5962,737000.0
2011-01-11 15:40:00,28.21,28.24,28.18,28.18,2560900.0,21.5962,21.6192,21.5732,21.5732,2560900.0
2011-01-11 15:50:00,28.19,28.21,28.11,28.11,3776900.0,21.5809,21.5962,21.5197,21.5197,3776900.0
2011-01-12 09:30:00,28.12,28.2,28.07,28.19,2601500.0,21.5273,21.5886,21.489,21.5809,2601500.0
2011-01-12 09:40:00,28.19,28.2,28.15,28.16,1012100.0,21.5809,21.5886,21.5503,21.5579,1012100.0
2011-01-12 09:50:00,28.16,28.3,28.15,28.3,1515300.0,21.5579,21.6651,21.5503,21.6651,1515300.0
2011-01-12 10:00:00,28.3,28.35,28.25,28.32,1476700.0,21.6651,21.7034,21.6268,21.6804,1476700.0
2011-01-12 10:10:00,28.33,28.38,28.32,28.36,947400.0,21.6881,21.7264,21.6804,21.711,947400.0
2011-01-12 10:20:00,28.36,28.38,28.34,28.36,941000.0,21.711,21.7264,21.6957,21.711,941000.0
2011-01-12 10:30:00,28.37,28.4,28.34,28.37,1952400.0,21.7187,21.7417,21.6957,21.7187,1952400.0
2011-01-12 10:40:00,28.38,28.43,28.37,28.42,904600.0,21.7264,21.7646,21.7187,21.757,904600.0
2011-01-12 10:50:00,28.42,28.47,28.42,28.46,780200.0,21.757,21.7953,21.757,21.7876,780200.0
2011-01-12 11:00:00,28.47,28.49,28.44,28.44,1547500.0,21.7953,21.8106,21.7723,21.7723,1547500.0
2011-01-12 11:10:00,28.45,28.48,28.41,28.46,1197600.0,21.7799,21.8029,21.7493,21.7876,1197600.0
2011-01-12 11:20:00,28.46,28.52,28.45,28.52,1382400.0,21.7876,21.8335,21.7799,21.8335,1382400.0
2011-01-12 11:30:00,28.52,28.56,28.5,28.56,1006900.0,21.8335,21.8642,21.8182,21.8642,1006900.0
2011-01-12 11:40:00,28.55,28.59,28.52,28.57,2116200.0,21.8565,21.8871,21.8335,21.8718,2116200.0
2011-01-12 11:50:00,28.56,28.59,28.52,28.52,919500.0,21.8642,21.8871,21.8335,21.8335,919500.0
2011-01-12 12:00:00,28.53,28.55,28.5,28.53,1080100.0,21.8412,21.8565,21.8182,21.8412,1080100.0
2011-01-12 12:10:00,28.52,28.54,28.51,28.53,779200.0,21.8335,21.8488,21.8259,21.8412,779200.0
2011-01-12 12:20:00,28.52,28.55,28.49,28.55,901500.0,21.8335,21.8565,21.8106,21.8565,901500.0
2011-01-12 12:30:00,28.54,28.55,28.47,28.47,1101900.0,21.8488,21.8565,21.7953,21.7953,1101900.0
2011-01-12 12:40:00,28.47,28.55,28.46,28.55,1117700.0,21.7953,21.8565,21.7876,21.8565,1117700.0
2011-01-12 12:50:00,28.54,28.55,28.47,28.48,1100100.0,21.8488,21.8565,21.7953,21.8029,1100100.0
2011-01-12 13:00:00,28.47,28.51,28.47,28.49,730900.0,21.7953,21.8259,21.7953,21.8106,730900.0
2011-01-12 13:10:00,28.49,28.5,28.46,28.47,381600.0,21.8106,21.8182,21.7876,21.7953,381600.0
2011-01-12 13:20:00,28.46,28.48,28.44,28.44,811900.0,21.7876,21.8029,21.7723,21.7723,811900.0
2011-01-12 13:30:00,28.44,28.46,28.4,28.43,2816500.0,21.7723,21.7876,21.7417,21.7646,2816500.0
2011-01-12 13:40:00,28.43,28.45,28.41,28.44,736200.0,21.7646,21.7799,21.7493,21.7723,736200.0
2011-01-12 13:50:00,28.43,28.51,28.43,28.5,1017200.0,21.7646,21.8259,21.7646,21.8182,1017200.0
2011-01-12 14:00:00,28.49,28.51,28.49,28.5,640600.0,21.8106,21.8259,21.8106,21.8182,640600.0
2011-01-12 14:10:00,28.51,28.52,28.5,28.51,609400.0,21.8259,21.8335,21.8182,21.8259,609400.0
2011-01-12 14:20:00,28.51,28.54,28.5,28.51,651000.0,21.8259,21.8488,21.8182,21.8259,651000.0
2011-01-12 14:30:00,28.51,28.55,28.5,28.55,742500.0,21.8259,21.8565,21.8182,21.8565,742500.0
2011-01-12 14:40:00,28.55,28.56,28.5,28.51,935400.0,21.8565,21.8642,21.8182,21.8259,935400.0
2011-01-12 14:50:00,28.52,28.54,28.5,28.51,647300.0,21.8335,21.8488,21.8182,21.8259,647300.0
2011-01-12 15:00:00,28.5,28.51,28.44,28.44,899900.0,21.8182,21.8259,21.7723,21.7723,899900.0
2011-01-12 15:10:00,28.44,28.47,28.42,28.46,2326900.0,21.7723,21.7953,21.757,21.7876,2326900.0
2011-01-12 15:20:00,28.46,28.47,28.43,28.45,1031200.0,21.7876,21.7953,21.7646,21.7799,1031200.0
2011-01-12 15:30:00,28.44,28.48,28.44,28.46,1122500.0,21.7723,21.8029,21.7723,21.7876,1122500.0
2011-01-12 15:40:00,28.45,28.48,28.44,28.48,1836900.0,21.7799,21.8029,21.7723,21.8029,1836900.0
2011-01-12 15:50:00,28.47,28.57,28.47,28.55,4133000.0,21.7953,21.8718,21.7953,21.8565,4133000.0
2011-01-13 09:30:00,28.35,28.39,28.15,28.22,5440700.0,21.7034,21.734,21.5503,21.6039,5440700.0
2011-01-13 09:40:00,28.21,28.26,28.12,28.15,2547700.0,21.5962,21.6345,21.5273,21.5503,2547700.0
2011-01-13 09:50:00,28.15,28.15,28.05,28.05,3830700.0,21.5503,21.5503,21.4737,21.4737,3830700.0
2011-01-13 10:00:00,28.06,28.08,28.01,28.07,3578500.0,21.4814,21.4967,21.4431,21.489,3578500.0
2011-01-13 10:10:00,28.07,28.13,28.03,28.13,1371600.0,21.489,21.535,21.4584,21.535,1371600.0
2011-01-13 10:20:00,28.13,28.17,28.1,28.15,2098000.0,21.535,21.5656,21.512,21.5503,2098000.0
2011-01-13 10:30:00,28.15,28.17,28.11,28.11,1497900.0,21.5503,21.5656,21.5197,21.5197,1497900.0
2011-01-13 10:40:00,28.12,28.21,28.05,28.15,2842500.0,21.5273,21.5962,21.4737,21.5503,2842500.0
2011-01-13 10:50:00,28.15,28.21,28.14,28.17,1156300.0,21.5503,21.5962,21.5426,21.5656,1156300.0
2011-01-13 11:00:00,28.17,28.24,28.17,28.21,1719000.0,21.5656,21.6192,21.5656,21.5962,1719000.0
2011-01-13 11:10:00,28.22,28.27,28.19,28.25,1532200.0,21.6039,21.6421,21.5809,21.6268,1532200.0
2011-01-13 11:20:00,28.25,28.26,28.22,28.25,888300.0,21.6268,21.6345,21.6039,21.6268,888300.0
2011-01-13 11:30:00,28.25,28.29,28.23,28.25,1312600.0,21.6268,21.6575,21.6115,21.6268,1312600.0
2011-01-13 11:40:00,28.25,28.27,28.22,28.23,2032600.0,21.6268,21.6421,21.6039,21.6115,2032600.0
2011-01-13 11:50:00,28.23,28.25,28.22,28.22,1030300.0,21.6115,21.6268,21.6039,21.6039,1030300.0
2011-01-13 12:00:00,28.22,28.23,28.21,28.22,476200.0,21.6039,21.6115,21.5962,21.6039,476200.0
2011-01-13 12:10:00,28.22,28.24,28.22,28.22,716000.0,21.6039,21.6192,21.6039,21.6039,716000.0
2011-01-13 12:20:00,28.23,28.24,28.21,28.24,803000.0,21.6115,21.6192,21.5962,21.6192,803000.0
2011-01-13 12:30:00,28.24,28.26,28.22,28.25,737700.0,21.6192,21.6345,21.6039,21.6268,737700.0
2011-01-13 12:40:00,28.25,28.26,28.24,28.24,605100.0,21.6268,21.6345,21.6192,21.6192,605100.0
2011-01-13 12:50:00,28.24,28.25,28.23,28.24,267200.0,21.6192,21.6268,21.6115,21.6192,267200.0
2011-01-13 13:00:00,28.23,28.24,28.15,28.2,1059800.0,21.6115,21.6192,21.5503,21.5886,1059800.0
2011-01-13 13:10:00,28.2,28.25,28.2,28.25,493900.0,21.5886,21.6268,21.5886,21.6268,493900.0
2011-01-13 13:20:00,28.25,28.25,28.22,28.23,407400.0,21.6268,21.6268,21.6039,21.6115,407400.0
2011-01-13 13:30:00,28.23,28.24,28.19,28.19,424600.0,21.6115,21.6192,21.5809,21.5809,424600.0
2011-01-13 13:40:00,28.19,28.21,28.18,28.18,438100.0,21.5809,21.5962,21.5732,21.5732,438100.0
2011-01-13 13:50:00,28.18,28.19,28.17,28.17,318300.0,21.5732,21.5809,21.5656,21.5656,318300.0
2011-01-13 14:00:00,28.18,28.2,28.17,28.2,472100.0,21.5732,21.5886,21.5656,21.5886,472100.0
2011-01-13 14:10:00,28.2,28.2,28.15,28.17,656700.0,21.5886,21.5886,21.5503,21.5656,656700.0
2011-01-13 14:20:00,28.17,28.17,28.15,28.16,521100.0,21.5656,21.5656,21.5503,21.5579,521100.0
2011-01-13 14:30:00,28.17,28.2,28.16,28.18,741200.0,21.5656,21.5886,21.5579,21.5732,741200.0
2011-01-13 14:40:00,28.17,28.18,28.14,28.15,1192300.0,21.5656,21.5732,21.5426,21.5503,1192300.0
2011-01-13 14:50:00,28.15,28.15,28.1,28.12,1583400.0,21.5503,21.5503,21.512,21.5273,1583400.0
2011-01-13 15:00:00,28.12,28.17,28.11,28.13,2021800.0,21.5273,21.5656,21.5197,21.535,2021800.0
2011-01-13 15:10:00,28.14,28.14,28.11,28.12,1482700.0,21.5426,21.5426,21.5197,21.5273,1482700.0
2011-01-13 15:20:00,28.12,28.15,28.09,28.11,2079900.0,21.5273,21.5503,21.5043,21.5197,2079900.0
2011-01-13 15:30:00,28.11,28.13,28.08,28.11,1805600.0,21.5197,21.535,21.4967,21.5197,1805600.0
2011-01-13 15:40:00,28.1,28.2,28.1,28.19,3573400.0,21.512,21.5886,21.512,21.5809,3573400.0
2011-01-13 15:50:00,28.2,28.22,28.14,28.2,4827800.0,21.5886,21.6039,21.5426,21.5886,4827800.0
2011-01-14 09:30:00,28.06,28.11,27.93,27.95,6174400.0,21.4814,21.5197,21.3819,21.3972,6174400.0
2011-01-14 09:40:00,27.95,28.0,27.91,27.99,3214000.0,21.3972,21.4354,21.3665,21.4278,3214000.0
2011-01-14 09:50:00,27.99,28.01,27.95,28.0,2199200.0,21.4278,21.4431,21.3972,21.4354,2199200.0
2011-01-14 10:00:00,28.0,28.05,27.99,28.02,2511000.0,21.4354,21.4737,21.4278,21.4508,2511000.0
2011-01-14 10:10:00,28.02,28.1,28.0,28.09,2741900.0,21.4508,21.512,21.4354,21.5043,2741900.0
2011-01-14 10:20:00,28.1,28.14,28.06,28.07,1285400.0,21.512,21.5426,21.4814,21.489,1285400.0
2011-01-14 10:30:00,28.07,28.11,28.07,28.09,782500.0,21.489,21.5197,21.489,21.5043,782500.0
2011-01-14 10:40:00,28.09,28.15,28.09,28.12,2039900.0,21.5043,21.5503,21.5043,21.5273,2039900.0
2011-01-14 10:50:00,28.12,28.12,28.08,28.09,1223900.0,21.5273,21.5273,21.4967,21.5043,1223900.0
2011-01-14 11:00:00,28.09,28.12,28.07,28.12,1682100.0,21.5043,21.5273,21.489,21.5273,1682100.0
2011-01-14 11:10:00,28.12,28.13,28.07,28.08,950900.0,21.5273,21.535,21.489,21.4967,950900.0
2011-01-14 11:20:00,28.07,28.1,28.07,28.1,2996000.0,21.489,21.512,21.489,21.512,2996000.0
2011-01-14 11:30:00,28.09,28.1,28.07,28.09,1131600.0,21.5043,21.512,21.489,21.5043,1131600.0
2011-01-14 11:40:00,28.09,28.1,28.07,28.1,976200.0,21.5043,21.512,21.489,21.512,976200.0
2011-01-14 11:50:00,28.1,28.12,28.07,28.12,1211900.0,21.512,21.5273,21.489,21.5273,1211900.0
2011-01-14 12:00:00,28.11,28.17,28.11,28.16,1305700.0,21.5197,21.5656,21.5197,21.5579,1305700.0
2011-01-14 12:10:00,28.16,28.23,28.16,28.22,1024600.0,21.5579,21.6115,21.5579,21.6039,1024600.0
2011-01-14 12:20:00,28.23,28.23,28.13,28.14,922000.0,21.6115,21.6115,21.535,21.5426,922000.0
2011-01-14 12:30:00,28.14,28.18,28.12,28.18,809900.0,21.5426,21.5732,21.5273,21.5732,809900.0
2011-01-14 12:40:00,28.18,28.18,28.07,28.13,1406600.0,21.5732,21.5732,21.489,21.535,1406600.0
2011-01-14 12:50:00,28.13,28.19,28.13,28.18,860600.0,21.535,21.5809,21.535,21.5732,860600.0
2011-01-14 13:00:00,28.18,28.2,28.17,28.18,531100.0,21.5732,21.5886,21.5656,21.5732,531100.0
2011-01-14 13:10:00,28.19,28.21,28.18,28.2,649300.0,21.5809,21.5962,21.5732,21.5886,649300.0
2011-01-14 13:20:00,28.2,28.25,28.18,28.22,998100.0,21.5886,21.6268,21.5732,21.6039,998100.0
2011-01-14 13:30:00,28.22,28.25,28.21,28.25,871500.0,21.6039,21.6268,21.5962,21.6268,871500.0
2011-01-14 13:40:00,28.24,28.25,28.22,28.23,525400.0,21.6192,21.6268,21.6039,21.6115,525400.0
2011-01-14 13:50:00,28.23,28.26,28.22,28.25,1276900.0,21.6115,21.6345,21.6039,21.6268,1276900.0
2011-01-14 14:00:00,28.26,28.26,28.25,28.26,1195500.0,21.6345,21.6345,21.6268,21.6345,1195500.0
2011-01-14 14:10:00,28.25,28.26,28.24,28.25,1317000.0,21.6268,21.6345,21.6192,21.6268,1317000.0
2011-01-14 14:20:00,28.25,28.3,28.25,28.26,626700.0,21.6268,21.6651,21.6268,21.6345,626700.0
2011-01-14 14:30:00,28.26,28.29,28.25,28.29,659100.0,21.6345,21.6575,21.6268,21.6575,659100.0
2011-01-14 14:40:00,28.29,28.36,28.28,28.35,1139200.0,21.6575,21.711,21.6498,21.7034,1139200.0
2011-01-14 14:50:00,28.34,28.38,28.32,28.33,722700.0,21.6957,21.7264,21.6804,21.6881,722700.0
2011-01-14 15:00:00,28.32,28.36,28.28,28.28,1707600.0,21.6804,21.711,21.6498,21.6498,1707600.0
2011-01-14 15:10:00,28.28,28.29,28.26,28.28,797200.0,21.6498,21.6575,21.6345,21.6498,797200.0
2011-01-14 15:20:00,28.28,28.3,28.22,28.24,1159600.0,21.6498,21.6651,21.6039,21.6192,1159600.0
2011-01-14 15:30:00,28.23,28.24,28.2,28.24,1412500.0,21.6115,21.6192,21.5886,21.6192,1412500.0
2011-01-14 15:40:00,28.24,28.28,28.24,28.27,1039200.0,21.6192,21.6498,21.6192,21.6421,1039200.0
2011-01-14 15:50:00,28.28,28.3,28.23,28.3,3123900.0,21.6498,21.6651,21.6115,21.6651,3123900.0
2011-01-18 09:30:00,28.18,28.46,28.14,28.44,3884000.0,21.5732,21.7876,21.5426,21.7723,3884000.0
2011-01-18 09:40:00,28.44,28.53,28.31,28.32,2063100.0,21.7723,21.8412,21.6728,21.6804,2063100.0
2011-01-18 09:50:00,28.32,28.43,28.28,28.43,1408700.0,21.6804,21.7646,21.6498,21.7646,1408700.0
2011-01-18 10:00:00,28.43,28.49,28.42,28.49,1032100.0,21.7646,21.8106,21.757,21.8106,1032100.0
2011-01-18 10:10:00,28.49,28.51,28.29,28.49,1352500.0,21.8106,21.8259,21.6575,21.8106,1352500.0
2011-01-18 10:20:00,28.48,28.53,28.48,28.52,911900.0,21.8029,21.8412,21.8029,21.8335,911900.0
2011-01-18 10:30:00,28.52,28.53,28.49,28.52,994200.0,21.8335,21.8412,21.8106,21.8335,994200.0
2011-01-18 10:40:00,28.51,28.56,28.5,28.51,1315300.0,21.8259,21.8642,21.8182,21.8259,1315300.0
2011-01-18 10:50:00,28.52,28.53,28.49,28.52,1664300.0,21.8335,21.8412,21.8106,21.8335,1664300.0
2011-01-18 11:00:00,28.51,28.6,28.51,28.58,1173700.0,21.8259,21.8948,21.8259,21.8795,1173700.0
2011-01-18 11:10:00,28.58,28.59,28.53,28.56,1020500.0,21.8795,21.8871,21.8412,21.8642,1020500.0
2011-01-18 11:20:00,28.55,28.59,28.54,28.57,763300.0,21.8565,21.8871,21.8488,21.8718,763300.0
2011-01-18 11:30:00,28.58,28.59,28.55,28.55,685400.0,21.8795,21.8871,21.8565,21.8565,685400.0
2011-01-18 11:40:00,28.55,28.56,28.52,28.55,616500.0,21.8565,21.8642,21.8335,21.8565,616500.0
2011-01-18 11:50:00,28.56,28.56,28.52,28.53,868900.0,21.8642,21.8642,21.8335,21.8412,868900.0
2011-01-18 12:00:00,28.53,28.55,28.52,28.52,446300.0,21.8412,21.8565,21.8335,21.8335,446300.0
2011-01-18 12:10:00,28.52,28.56,28.52,28.55,636100.0,21.8335,21.8642,21.8335,21.8565,636100.0
2011-01-18 12:20:00,28.55,28.55,28.53,28.53,518700.0,21.8565,21.8565,21.8412,21.8412,518700.0
2011-01-18 12:30:00,28.53,28.56,28.52,28.54,436400.0,21.8412,21.8642,21.8335,21.8488,436400.0
2011-01-18 12:40:00,28.54,28.56,28.53,28.55,398900.0,21.8488,21.8642,21.8412,21.8565,398900.0
2011-01-18 12:50:00,28.54,28.55,28.53,28.53,273700.0,21.8488,21.8565,21.8412,21.8412,273700.0
2011-01-18 13:00:00,28.53,28.54,28.47,28.47,636400.0,21.8412,21.8488,21.7953,21.7953,636400.0
2011-01-18 13:10:00,28.47,28.49,28.45,28.46,819100.0,21.7953,21.8106,21.7799,21.7876,819100.0
2011-01-18 13:20:00,28.46,28.49,28.46,28.48,448700.0,21.7876,21.8106,21.7876,21.8029,448700.0
2011-01-18 13:30:00,28.48,28.51,28.48,28.48,604600.0,21.8029,21.8259,21.8029,21.8029,604600.0
2011-01-18 13:40:00,28.49,28.49,28.47,28.48,507300.0,21.8106,21.8106,21.7953,21.8029,507300.0
2011-01-18 13:50:00,28.48,28.52,28.45,28.47,735100.0,21.8029,21.8335,21.7799,21.7953,735100.0
2011-01-18 14:00:00,28.46,28.51,28.44,28.5,651600.0,21.7876,21.8259,21.7723,21.8182,651600.0
2011-01-18 14:10:00,28.5,28.55,28.49,28.55,538500.0,21.8182,21.8565,21.8106,21.8565,538500.0
2011-01-18 14:20:00,28.54,28.57,28.51,28.54,964700.0,21.8488,21.8718,21.8259,21.8488,964700.0
2011-01-18 14:30:00,28.54,28.57,28.52,28.55,760500.0,21.8488,21.8718,21.8335,21.8565,760500.0
2011-01-18 14:40:00,28.55,28.57,28.54,28.56,883100.0,21.8565,21.8718,21.8488,21.8642,883100.0
2011-01-18 14:50:00,28.56,28.59,28.55,28.59,1302800.0,21.8642,21.8871,21.8565,21.8871,1302800.0
2011-01-18 15:00:00,28.58,28.62,28.58,28.6,1418500.0,21.8795,21.9101,21.8795,21.8948,1418500.0
2011-01-18 15:10:00,28.6,28.64,28.58,28.63,1725400.0,21.8948,21.9254,21.8795,21.9177,1725400.0
2011-01-18 15:20:00,28.63,28.64,28.6,28.63,1135000.0,21.9177,21.9254,21.8948,21.9177,1135000.0
2011-01-18 15:30:00,28.63,28.74,28.63,28.71,2334500.0,21.9177,22.002,21.9177,21.979,2334500.0
2011-01-18 15:40:00,28.7,28.71,28.61,28.63,1703200.0,21.9713,21.979,21.9024,21.9177,1703200.0
2011-01-18 15:50:00,28.63,28.69,28.61,28.66,3093100.0,21.9177,21.9637,21.9024,21.9407,3093100.0
2011-01-19 09:30:00,28.46,28.68,28.45,28.68,2981600.0,21.7876,21.956,21.7799,21.956,2981600.0
2011-01-19 09:40:00,28.67,28.68,28.57,28.58,2284200.0,21.9484,21.956,21.8718,21.8795,2284200.0
2011-01-19 09:50:00,28.58,28.63,28.52,28.58,2123000.0,21.8795,21.9177,21.8335,21.8795,2123000.0
2011-01-19 10:00:00,28.57,28.62,28.57,28.6,754300.0,21.8718,21.9101,21.8718,21.8948,754300.0
2011-01-19 10:10:00,28.6,28.64,28.59,28.6,1197400.0,21.8948,21.9254,21.8871,21.8948,1197400.0
2011-01-19 10:20:00,28.6,28.66,28.54,28.55,2130200.0,21.8948,21.9407,21.8488,21.8565,2130200.0
2011-01-19 10:30:00,28.54,28.58,28.5,28.58,1258300.0,21.8488,21.8795,21.8182,21.8795,1258300.0
2011-01-19 10:40:00,28.58,28.64,28.54,28.57,1277100.0,21.8795,21.9254,21.8488,21.8718,1277100.0
2011-01-19 10:50:00,28.56,28.63,28.55,28.6,833400.0,21.8642,21.9177,21.8565,21.8948,833400.0
2011-01-19 11:00:00,28.6,28.62,28.53,28.56,867900.0,21.8948,21.9101,21.8412,21.8642,867900.0
2011-01-19 11:10:00,28.56,28.58,28.51,28.52,815200.0,21.8642,21.8795,21.8259,21.8335,815200.0
2011-01-19 11:20:00,28.53,28.55,28.52,28.54,386700.0,21.8412,21.8565,21.8335,21.8488,386700.0
2011-01-19 11:30:00,28.54,28.57,28.52,28.52,1296900.0,21.8488,21.8718,21.8335,21.8335,1296900.0
2011-01-19 11:40:00,28.53,28.53,28.52,28.53,385400.0,21.8412,21.8412,21.8335,21.8412,385400.0
2011-01-19 11:50:00,28.52,28.53,28.44,28.45,1108000.0,21.8335,21.8412,21.7723,21.7799,1108000.0
2011-01-19 12:00:00,28.45,28.49,28.45,28.46,500200.0,21.7799,21.8106,21.7799,21.7876,500200.0
2011-01-19 12:10:00,28.45,28.47,28.41,28.43,1420300.0,21.7799,21.7953,21.7493,21.7646,1420300.0
2011-01-19 12:20:00,28.43,28.47,28.42,28.47,483500.0,21.7646,21.7953,21.757,21.7953,483500.0
2011-01-19 12:30:00,28.47,28.48,28.45,28.47,932500.0,21.7953,21.8029,21.7799,21.7953,932500.0
2011-01-19 12:40:00,28.47,28.47,28.35,28.36,1453200.0,21.7953,21.7953,21.7034,21.711,1453200.0
2011-01-19 12:50:00,28.35,28.37,28.32,28.32,1446900.0,21.7034,21.7187,21.6804,21.6804,1446900.0
2011-01-19 13:00:00,28.32,28.38,28.29,28.37,1334300.0,21.6804,21.7264,21.6575,21.7187,1334300.0
2011-01-19 13:10:00,28.38,28.42,28.37,28.39,657600.0,21.7264,21.757,21.7187,21.734,657600.0
2011-01-19 13:20:00,28.39,28.39,28.34,28.37,1307200.0,21.734,21.734,21.6957,21.7187,1307200.0
2011-01-19 13:30:00,28.38,28.43,28.37,28.41,551800.0,21.7264,21.7646,21.7187,21.7493,551800.0
2011-01-19 13:40:00,28.41,28.42,28.35,28.37,672900.0,21.7493,21.757,21.7034,21.7187,672900.0
2011-01-19 13:50:00,28.37,28.38,28.29,28.31,1025000.0,21.7187,21.7264,21.6575,21.6728,1025000.0
2011-01-19 14:00:00,28.32,28.36,28.31,28.32,707000.0,21.6804,21.711,21.6728,21.6804,707000.0
2011-01-19 14:10:00,28.33,28.36,28.29,28.32,807500.0,21.6881,21.711,21.6575,21.6804,807500.0
2011-01-19 14:20:00,28.33,28.36,28.31,28.36,1403200.0,21.6881,21.711,21.6728,21.711,1403200.0
2011-01-19 14:30:00,28.35,28.39,28.33,28.34,761100.0,21.7034,21.734,21.6881,21.6957,761100.0
2011-01-19 14:40:00,28.35,28.35,28.3,28.34,736100.0,21.7034,21.7034,21.6651,21.6957,736100.0
2011-01-19 14:50:00,28.34,28.35,28.27,28.31,834300.0,21.6957,21.7034,21.6421,21.6728,834300.0
2011-01-19 15:00:00,28.31,28.35,28.3,28.31,527100.0,21.6728,21.7034,21.6651,21.6728,527100.0
2011-01-19 15:10:00,28.3,28.37,28.3,28.33,906900.0,21.6651,21.7187,21.6651,21.6881,906900.0
2011-01-19 15:20:00,28.33,28.36,28.32,28.35,1152200.0,21.6881,21.711,21.6804,21.7034,1152200.0
2011-01-19 15:30:00,28.36,28.42,28.32,28.41,928500.0,21.711,21.757,21.6804,21.7493,928500.0
2011-01-19 15:40:00,28.41,28.45,28.37,28.43,1085600.0,21.7493,21.7799,21.7187,21.7646,1085600.0
2011-01-19 15:50:00,28.43,28.47,28.38,28.47,2560100.0,21.7646,21.7953,21.7264,21.7953,2560100.0
2011-01-20 09:30:00,28.5,28.55,28.37,28.4,3163900.0,21.8182,21.8565,21.7187,21.7417,3163900.0
2011-01-20 09:40:00,28.4,28.41,28.23,28.3,2517900.0,21.7417,21.7493,21.6115,21.6651,2517900.0
2011-01-20 09:50:00,28.29,28.33,28.24,28.31,1730600.0,21.6575,21.6881,21.6192,21.6728,1730600.0
2011-01-20 10:00:00,28.31,28.38,28.29,28.33,1722000.0,21.6728,21.7264,21.6575,21.6881,1722000.0
2011-01-20 10:10:00,28.33,28.38,28.28,28.28,962600.0,21.6881,21.7264,21.6498,21.6498,962600.0
2011-01-20 10:20:00,28.28,28.3,28.23,28.28,1327600.0,21.6498,21.6651,21.6115,21.6498,1327600.0
2011-01-20 10:30:00,28.28,28.31,28.2,28.22,1144900.0,21.6498,21.6728,21.5886,21.6039,1144900.0
2011-01-20 10:40:00,28.22,28.26,28.18,28.2,1336800.0,21.6039,21.6345,21.5732,21.5886,1336800.0
2011-01-20 10:50:00,28.21,28.25,28.13,28.18,1607000.0,21.5962,21.6268,21.535,21.5732,1607000.0
2011-01-20 11:00:00,28.17,28.19,28.15,28.18,918400.0,21.5656,21.5809,21.5503,21.5732,918400.0
2011-01-20 11:10:00,28.18,28.24,28.17,28.24,866700.0,21.5732,21.6192,21.5656,21.6192,866700.0
2011-01-20 11:20:00,28.24,28.26,28.19,28.19,871800.0,21.6192,21.6345,21.5809,21.5809,871800.0
2011-01-20 11:30:00,28.19,28.22,28.16,28.21,895600.0,21.5809,21.6039,21.5579,21.5962,895600.0
2011-01-20 11:40:00,28.21,28.26,28.18,28.23,947800.0,21.5962,21.6345,21.5732,21.6115,947800.0
2011-01-20 11:50:00,28.23,28.24,28.19,28.22,1481300.0,21.6115,21.6192,21.5809,21.6039,1481300.0
2011-01-20 12:00:00,28.23,28.28,28.22,28.25,1706200.0,21.6115,21.6498,21.6039,21.6268,1706200.0
2011-01-20 12:10:00,28.25,28.26,28.2,28.24,977700.0,21.6268,21.6345,21.5886,21.6192,977700.0
2011-01-20 12:20:00,28.24,28.28,28.23,28.25,386900.0,21.6192,21.6498,21.6115,21.6268,386900.0
2011-01-20 12:30:00,28.25,28.27,28.24,28.24,245300.0,21.6268,21.6421,21.6192,21.6192,245300.0
2011-01-20 12:40:00,28.24,28.3,28.23,28.3,487100.0,21.6192,21.6651,21.6115,21.6651,487100.0
2011-01-20 12:50:00,28.3,28.3,28.26,28.27,397900.0,21.6651,21.6651,21.6345,21.6421,397900.0
2011-01-20 13:00:00,28.28,28.29,28.25,28.26,1055400.0,21.6498,21.6575,21.6268,21.6345,1055400.0
2011-01-20 13:10:00,28.25,28.26,28.23,28.25,287600.0,21.6268,21.6345,21.6115,21.6268,287600.0
2011-01-20 13:20:00,28.25,28.25,28.18,28.21,805700.0,21.6268,21.6268,21.5732,21.5962,805700.0
2011-01-20 13:30:00,28.21,28.27,28.2,28.24,378200.0,21.5962,21.6421,21.5886,21.6192,378200.0
2011-01-20 13:40:00,28.24,28.25,28.2,28.23,974400.0,21.6192,21.6268,21.5886,21.6115,974400.0
2011-01-20 13:50:00,28.23,28.31,28.22,28.3,1165100.0,21.6115,21.6728,21.6039,21.6651,1165100.0
2011-01-20 14:00:00,28.3,28.31,28.25,28.31,703800.0,21.6651,21.6728,21.6268,21.6728,703800.0
2011-01-20 14:10:00,28.31,28.35,28.29,28.34,1112700.0,21.6728,21.7034,21.6575,21.6957,1112700.0
2011-01-20 14:20:00,28.35,28.35,28.3,28.35,677500.0,21.7034,21.7034,21.6651,21.7034,677500.0
2011-01-20 14:30:00,28.35,28.39,28.34,28.35,889600.0,21.7034,21.734,21.6957,21.7034,889600.0
2011-01-20 14:40:00,28.34,28.4,28.34,28.36,1033400.0,21.6957,21.7417,21.6957,21.711,1033400.0
2011-01-20 14:50:00,28.36,28.38,28.32,28.32,1082200.0,21.711,21.7264,21.6804,21.6804,1082200.0
2011-01-20 15:00:00,28.33,28.34,28.27,28.27,560000.0,21.6881,21.6957,21.6421,21.6421,560000.0
2011-01-20 15:10:00,28.27,28.3,28.24,28.27,1237900.0,21.6421,21.6651,21.6192,21.6421,1237900.0
2011-01-20 15:20:00,28.26,28.27,28.22,28.23,1081300.0,21.6345,21.6421,21.6039,21.6115,1081300.0
2011-01-20 15:30:00,28.22,28.32,28.21,28.32,1280600.0,21.6039,21.6804,21.5962,21.6804,1280600.0
2011-01-20 15:40:00,28.32,28.39,28.31,28.34,2137600.0,21.6804,21.734,21.6728,21.6957,2137600.0
2011-01-20 15:50:00,28.34,28.37,28.32,28.36,2760600.0,21.6957,21.7187,21.6804,21.711,2760600.0
2011-01-21 09:30:00,28.4,28.43,28.22,28.24,8137000.0,21.7417,21.7646,21.6039,21.6192,8137000.0
2011-01-21 09:40:00,28.25,28.26,28.16,28.24,1896800.0,21.6268,21.6345,21.5579,21.6192,1896800.0
2011-01-21 09:50:00,28.24,28.29,28.23,28.25,1484100.0,21.6192,21.6575,21.6115,21.6268,1484100.0
2011-01-21 10:00:00,28.25,28.26,28.19,28.19,1544500.0,21.6268,21.6345,21.5809,21.5809,1544500.0
2011-01-21 10:10:00,28.2,28.22,28.17,28.18,1418700.0,21.5886,21.6039,21.5656,21.5732,1418700.0
2011-01-21 10:20:00,28.18,28.19,28.13,28.13,1558200.0,21.5732,21.5809,21.535,21.535,1558200.0
2011-01-21 10:30:00,28.13,28.2,28.12,28.19,1420800.0,21.535,21.5886,21.5273,21.5809,1420800.0
2011-01-21 10:40:00,28.18,28.2,28.13,28.13,835300.0,21.5732,21.5886,21.535,21.535,835300.0
2011-01-21 10:50:00,28.13,28.17,28.11,28.14,1116600.0,21.535,21.5656,21.5197,21.5426,1116600.0
2011-01-21 11:00:00,28.14,28.16,28.08,28.11,1073200.0,21.5426,21.5579,21.4967,21.5197,1073200.0
2011-01-21 11:10:00,28.12,28.13,28.08,28.11,1106200.0,21.5273,21.535,21.4967,21.5197,1106200.0
2011-01-21 11:20:00,28.1,28.2,28.08,28.19,1659300.0,21.512,21.5886,21.4967,21.5809,1659300.0
2011-01-21 11:30:00,28.2,28.25,28.18,28.2,1413300.0,21.5886,21.6268,21.5732,21.5886,1413300.0
2011-01-21 11:40:00,28.2,28.2,28.15,28.16,972600.0,21.5886,21.5886,21.5503,21.5579,972600.0
2011-01-21 11:50:00,28.16,28.17,28.13,28.16,597400.0,21.5579,21.5656,21.535,21.5579,597400.0
2011-01-21 12:00:00,28.16,28.18,28.15,28.18,671100.0,21.5579,21.5732,21.5503,21.5732,671100.0
2011-01-21 12:10:00,28.17,28.22,28.16,28.19,418400.0,21.5656,21.6039,21.5579,21.5809,418400.0
2011-01-21 12:20:00,28.2,28.24,28.19,28.22,638500.0,21.5886,21.6192,21.5809,21.6039,638500.0
2011-01-21 12:30:00,28.23,28.25,28.21,28.23,1089700.0,21.6115,21.6268,21.5962,21.6115,1089700.0
2011-01-21 12:40:00,28.23,28.24,28.13,28.14,1553700.0,21.6115,21.6192,21.535,21.5426,1553700.0
2011-01-21 12:50:00,28.14,28.14,28.1,28.1,1128900.0,21.5426,21.5426,21.512,21.512,1128900.0
2011-01-21 13:00:00,28.1,28.11,28.08,28.08,419300.0,21.512,21.5197,21.4967,21.4967,419300.0
2011-01-21 13:10:00,28.08,28.1,28.08,28.09,1335100.0,21.4967,21.512,21.4967,21.5043,1335100.0
2011-01-21 13:20:00,28.1,28.11,28.09,28.1,554800.0,21.512,21.5197,21.5043,21.512,554800.0
2011-01-21 13:30:00,28.1,28.16,28.1,28.16,488300.0,21.512,21.5579,21.512,21.5579,488300.0
2011-01-21 13:40:00,28.16,28.16,28.12,28.14,822300.0,21.5579,21.5579,21.5273,21.5426,822300.0
2011-01-21 13:50:00,28.14,28.15,28.09,28.1,1112500.0,21.5426,21.5503,21.5043,21.512,1112500.0
2011-01-21 14:00:00,28.1,28.11,28.09,28.1,793200.0,21.512,21.5197,21.5043,21.512,793200.0
2011-01-21 14:10:00,28.09,28.12,28.06,28.07,1014400.0,21.5043,21.5273,21.4814,21.489,1014400.0
2011-01-21 14:20:00,28.06,28.1,28.06,28.09,600200.0,21.4814,21.512,21.4814,21.5043,600200.0
2011-01-21 14:30:00,28.09,28.11,28.08,28.1,1078300.0,21.5043,21.5197,21.4967,21.512,1078300.0
2011-01-21 14:40:00,28.09,28.13,28.08,28.08,1403500.0,21.5043,21.535,21.4967,21.4967,1403500.0
2011-01-21 14:50:00,28.08,28.14,28.08,28.09,1068200.0,21.4967,21.5426,21.4967,21.5043,1068200.0
2011-01-21 15:00:00,28.09,28.12,28.09,28.1,1312300.0,21.5043,21.5273,21.5043,21.512,1312300.0
2011-01-21 15:10:00,28.1,28.11,28.08,28.09,725700.0,21.512,21.5197,21.4967,21.5043,725700.0
2011-01-21 15:20:00,28.09,28.13,28.09,28.11,1047600.0,21.5043,21.535,21.5043,21.5197,1047600.0
2011-01-21 15:30:00,28.11,28.11,28.08,28.08,997100.0,21.5197,21.5197,21.4967,21.4967,997100.0
2011-01-21 15:40:00,28.09,28.11,28.07,28.09,1670300.0,21.5043,21.5197,21.489,21.5043,1670300.0
2011-01-21 15:50:00,28.1,28.1,28.02,28.03,4117400.0,21.512,21.512,21.4508,21.4584,4117400.0
2011-01-24 09:30:00,28.0,28.18,27.99,28.13,3294600.0,21.4354,21.5732,21.4278,21.535,3294600.0
2011-01-24 09:40:00,28.14,28.16,28.1,28.14,1185900.0,21.5426,21.5579,21.512,21.5426,1185900.0
2011-01-24 09:50:00,28.15,28.18,28.11,28.17,1487000.0,21.5503,21.5732,21.5197,21.5656,1487000.0
2011-01-24 10:00:00,28.17,28.19,28.12,28.18,769800.0,21.5656,21.5809,21.5273,21.5732,769800.0
2011-01-24 10:10:00,28.19,28.25,28.14,28.25,1416100.0,21.5809,21.6268,21.5426,21.6268,1416100.0
2011-01-24 10:20:00,28.25,28.35,28.24,28.31,2097800.0,21.6268,21.7034,21.6192,21.6728,2097800.0
2011-01-24 10:30:00,28.31,28.33,28.3,28.31,1229200.0,21.6728,21.6881,21.6651,21.6728,1229200.0
2011-01-24 10:40:00,28.31,28.32,28.26,28.27,780200.0,21.6728,21.6804,21.6345,21.6421,780200.0
2011-01-24 10:50:00,28.27,28.31,28.26,28.31,551400.0,21.6421,21.6728,21.6345,21.6728,551400.0
2011-01-24 11:00:00,28.31,28.38,28.3,28.33,713800.0,21.6728,21.7264,21.6651,21.6881,713800.0
2011-01-24 11:10:00,28.33,28.44,28.32,28.44,1444400.0,21.6881,21.7723,21.6804,21.7723,1444400.0
2011-01-24 11:20:00,28.44,28.5,28.43,28.46,4395800.0,21.7723,21.8182,21.7646,21.7876,4395800.0
2011-01-24 11:30:00,28.47,28.47,28.4,28.41,1432200.0,21.7953,21.7953,21.7417,21.7493,1432200.0
2011-01-24 11:40:00,28.41,28.48,28.38,28.47,1079100.0,21.7493,21.8029,21.7264,21.7953,1079100.0
2011-01-24 11:50:00,28.47,28.49,28.44,28.45,672900.0,21.7953,21.8106,21.7723,21.7799,672900.0
2011-01-24 12:00:00,28.45,28.5,28.44,28.48,1052000.0,21.7799,21.8182,21.7723,21.8029,1052000.0
2011-01-24 12:10:00,28.48,28.5,28.46,28.48,1096600.0,21.8029,21.8182,21.7876,21.8029,1096600.0
2011-01-24 12:20:00,28.49,28.5,28.48,28.5,470600.0,21.8106,21.8182,21.8029,21.8182,470600.0
2011-01-24 12:30:00,28.5,28.51,28.48,28.5,1071500.0,21.8182,21.8259,21.8029,21.8182,1071500.0
2011-01-24 12:40:00,28.5,28.53,28.5,28.5,645300.0,21.8182,21.8412,21.8182,21.8182,645300.0
2011-01-24 12:50:00,28.5,28.51,28.48,28.49,643300.0,21.8182,21.8259,21.8029,21.8106,643300.0
2011-01-24 13:00:00,28.5,28.52,28.48,28.5,1105100.0,21.8182,21.8335,21.8029,21.8182,1105100.0
2011-01-24 13:10:00,28.5,28.55,28.5,28.52,531700.0,21.8182,21.8565,21.8182,21.8335,531700.0
2011-01-24 13:20:00,28.52,28.53,28.5,28.5,515600.0,21.8335,21.8412,21.8182,21.8182,515600.0
2011-01-24 13:30:00,28.5,28.54,28.48,28.52,881400.0,21.8182,21.8488,21.8029,21.8335,881400.0
2011-01-24 13:40:00,28.52,28.53,28.5,28.53,732700.0,21.8335,21.8412,21.8182,21.8412,732700.0
2011-01-24 13:50:00,28.52,28.54,28.45,28.48,960300.0,21.8335,21.8488,21.7799,21.8029,960300.0
2011-01-24 14:00:00,28.48,28.52,28.46,28.5,694200.0,21.8029,21.8335,21.7876,21.8182,694200.0
2011-01-24 14:10:00,28.51,28.54,28.5,28.52,484400.0,21.8259,21.8488,21.8182,21.8335,484400.0
2011-01-24 14:20:00,28.52,28.54,28.5,28.5,429100.0,21.8335,21.8488,21.8182,21.8182,429100.0
2011-01-24 14:30:00,28.5,28.53,28.5,28.52,485400.0,21.8182,21.8412,21.8182,21.8335,485400.0
2011-01-24 14:40:00,28.52,28.55,28.52,28.55,431100.0,21.8335,21.8565,21.8335,21.8565,431100.0
2011-01-24 14:50:00,28.54,28.55,28.51,28.51,1060900.0,21.8488,21.8565,21.8259,21.8259,1060900.0
2011-01-24 15:00:00,28.51,28.54,28.51,28.53,648500.0,21.8259,21.8488,21.8259,21.8412,648500.0
2011-01-24 15:10:00,28.53,28.56,28.49,28.5,1296300.0,21.8412,21.8642,21.8106,21.8182,1296300.0
2011-01-24 15:20:00,28.5,28.51,28.47,28.48,1060900.0,21.8182,21.8259,21.7953,21.8029,1060900.0
2011-01-24 15:30:00,28.47,28.48,28.43,28.46,1323800.0,21.7953,21.8029,21.7646,21.7876,1323800.0
2011-01-24 15:40:00,28.47,28.47,28.36,28.4,3265800.0,21.7953,21.7953,21.711,21.7417,3265800.0
2011-01-24 15:50:00,28.39,28.4,28.32,28.38,3726000.0,21.734,21.7417,21.6804,21.7264,3726000.0
2011-01-25 09:30:00,28.15,28.36,28.12,28.25,2577300.0,21.5503,21.711,21.5273,21.6268,2577300.0
2011-01-25 09:40:00,28.25,28.33,28.23,28.33,1257200.0,21.6268,21.6881,21.6115,21.6881,1257200.0
2011-01-25 09:50:00,28.32,28.35,28.26,28.32,1234200.0,21.6804,21.7034,21.6345,21.6804,1234200.0
2011-01-25 10:00:00,28.33,28.37,28.21,28.29,1552600.0,21.6881,21.7187,21.5962,21.6575,1552600.0
2011-01-25 10:10:00,28.29,28.3,28.22,28.28,1323700.0,21.6575,21.6651,21.6039,21.6498,1323700.0
2011-01-25 10:20:00,28.28,28.36,28.24,28.34,1104900.0,21.6498,21.711,21.6192,21.6957,1104900.0
2011-01-25 10:30:00,28.34,28.4,28.33,28.34,993100.0,21.6957,21.7417,21.6881,21.6957,993100.0
2011-01-25 10:40:00,28.34,28.37,28.29,28.3,1007800.0,21.6957,21.7187,21.6575,21.6651,1007800.0
2011-01-25 10:50:00,28.29,28.39,28.29,28.35,1070200.0,21.6575,21.734,21.6575,21.7034,1070200.0
2011-01-25 11:00:00,28.34,28.36,28.3,28.31,570200.0,21.6957,21.711,21.6651,21.6728,570200.0
2011-01-25 11:10:00,28.32,28.32,28.18,28.23,1259900.0,21.6804,21.6804,21.5732,21.6115,1259900.0
2011-01-25 11:20:00,28.23,28.27,28.19,28.23,1385500.0,21.6115,21.6421,21.5809,21.6115,1385500.0
2011-01-25 11:30:00,28.22,28.35,28.19,28.34,1221200.0,21.6039,21.7034,21.5809,21.6957,1221200.0
2011-01-25 11:40:00,28.33,28.35,28.27,28.27,546600.0,21.6881,21.7034,21.6421,21.6421,546600.0
2011-01-25 11:50:00,28.27,28.32,28.27,28.29,452100.0,21.6421,21.6804,21.6421,21.6575,452100.0
2011-01-25 12:00:00,28.29,28.36,28.29,28.33,658600.0,21.6575,21.711,21.6575,21.6881,658600.0
2011-01-25 12:10:00,28.32,28.35,28.31,28.32,749900.0,21.6804,21.7034,21.6728,21.6804,749900.0
2011-01-25 12:20:00,28.32,28.42,28.31,28.4,764100.0,21.6804,21.757,21.6728,21.7417,764100.0
2011-01-25 12:30:00,28.41,28.42,28.38,28.39,564200.0,21.7493,21.757,21.7264,21.734,564200.0
2011-01-25 12:40:00,28.39,28.41,28.35,28.39,811600.0,21.734,21.7493,21.7034,21.734,811600.0
2011-01-25 12:50:00,28.39,28.41,28.37,28.4,620800.0,21.734,21.7493,21.7187,21.7417,620800.0
2011-01-25 13:00:00,28.4,28.42,28.36,28.38,959300.0,21.7417,21.757,21.711,21.7264,959300.0
2011-01-25 13:10:00,28.38,28.39,28.34,28.36,815100.0,21.7264,21.734,21.6957,21.711,815100.0
2011-01-25 13:20:00,28.36,28.38,28.3,28.31,922400.0,21.711,21.7264,21.6651,21.6728,922400.0
2011-01-25 13:30:00,28.31,28.32,28.28,28.32,352900.0,21.6728,21.6804,21.6498,21.6804,352900.0
2011-01-25 13:40:00,28.32,28.38,28.31,28.38,469200.0,21.6804,21.7264,21.6728,21.7264,469200.0
2011-01-25 13:50:00,28.38,28.38,28.35,28.35,237300.0,21.7264,21.7264,21.7034,21.7034,237300.0
2011-01-25 14:00:00,28.36,28.36,28.29,28.31,640000.0,21.711,21.711,21.6575,21.6728,640000.0
2011-01-25 14:10:00,28.32,28.32,28.22,28.25,850400.0,21.6804,21.6804,21.6039,21.6268,850400.0
2011-01-25 14:20:00,28.25,28.25,28.19,28.22,1037300.0,21.6268,21.6268,21.5809,21.6039,1037300.0
2011-01-25 14:30:00,28.22,28.3,28.22,28.27,844800.0,21.6039,21.6651,21.6039,21.6421,844800.0
2011-01-25 14:40:00,28.27,28.31,28.26,28.27,607300.0,21.6421,21.6728,21.6345,21.6421,607300.0
2011-01-25 14:50:00,28.26,28.29,28.23,28.29,766500.0,21.6345,21.6575,21.6115,21.6575,766500.0
2011-01-25 15:00:00,28.29,28.36,28.28,28.31,882500.0,21.6575,21.711,21.6498,21.6728,882500.0
2011-01-25 15:10:00,28.31,28.35,28.29,28.34,587100.0,21.6728,21.7034,21.6575,21.6957,587100.0
2011-01-25 15:20:00,28.34,28.4,28.33,28.38,1288500.0,21.6957,21.7417,21.6881,21.7264,1288500.0
2011-01-25 15:30:00,28.39,28.41,28.33,28.36,1264500.0,21.734,21.7493,21.6881,21.711,1264500.0
2011-01-25 15:40:00,28.35,28.42,28.33,28.4,1292700.0,21.7034,21.757,21.6881,21.7417,1292700.0
2011-01-25 15:50:00,28.4,28.45,28.38,28.45,2215400.0,21.7417,21.7799,21.7264,21.7799,2215400.0
2011-01-26 09:30:00,28.51,28.63,28.5,28.63,3488100.0,21.8259,21.9177,21.8182,21.9177,3488100.0
2011-01-26 09:40:00,28.63,28.7,28.55,28.7,2440700.0,21.9177,21.9713,21.8565,21.9713,2440700.0
2011-01-26 09:50:00,28.7,28.8,28.68,28.8,3076200.0,21.9713,22.0479,21.956,22.0479,3076200.0
2011-01-26 10:00:00,28.79,28.83,28.72,28.83,3339400.0,22.0402,22.0709,21.9866,22.0709,3339400.0
2011-01-26 10:10:00,28.83,28.89,28.79,28.88,3308300.0,22.0709,22.1168,22.0402,22.1091,3308300.0
2011-01-26 10:20:00,28.89,28.98,28.88,28.98,3988000.0,22.1168,22.1857,22.1091,22.1857,3988000.0
2011-01-26 10:30:00,28.98,28.99,28.91,28.94,2851700.0,22.1857,22.1933,22.1321,22.1551,2851700.0
2011-01-26 10:40:00,28.95,28.98,28.9,28.93,1802100.0,22.1627,22.1857,22.1244,22.1474,1802100.0
2011-01-26 10:50:00,28.93,28.97,28.92,28.96,2203600.0,22.1474,22.178,22.1398,22.1704,2203600.0
2011-01-26 11:00:00,28.95,28.96,28.84,28.84,1881600.0,22.1627,22.1704,22.0785,22.0785,1881600.0
2011-01-26 11:10:00,28.84,28.89,28.8,28.87,1792800.0,22.0785,22.1168,22.0479,22.1015,1792800.0
2011-01-26 11:20:00,28.87,28.91,28.78,28.78,1328900.0,22.1015,22.1321,22.0326,22.0326,1328900.0
2011-01-26 11:30:00,28.78,28.84,28.76,28.78,1396300.0,22.0326,22.0785,22.0173,22.0326,1396300.0
2011-01-26 11:40:00,28.77,28.8,28.73,28.77,1190500.0,22.0249,22.0479,21.9943,22.0249,1190500.0
2011-01-26 11:50:00,28.77,28.81,28.76,28.77,1126700.0,22.0249,22.0555,22.0173,22.0249,1126700.0
2011-01-26 12:00:00,28.77,28.8,28.76,28.8,923200.0,22.0249,22.0479,22.0173,22.0479,923200.0
2011-01-26 12:10:00,28.79,28.81,28.78,28.79,739800.0,22.0402,22.0555,22.0326,22.0402,739800.0
2011-01-26 12:20:00,28.78,28.81,28.77,28.79,918000.0,22.0326,22.0555,22.0249,22.0402,918000.0
2011-01-26 12:30:00,28.8,28.8,28.73,28.74,961300.0,22.0479,22.0479,21.9943,22.002,961300.0
2011-01-26 12:40:00,28.74,28.86,28.73,28.85,2171000.0,22.002,22.0938,21.9943,22.0862,2171000.0
2011-01-26 12:50:00,28.85,28.88,28.82,28.84,1159700.0,22.0862,22.1091,22.0632,22.0785,1159700.0
2011-01-26 13:00:00,28.84,28.86,28.79,28.82,608400.0,22.0785,22.0938,22.0402,22.0632,608400.0
2011-01-26 13:10:00,28.82,28.87,28.8,28.82,921400.0,22.0632,22.1015,22.0479,22.0632,921400.0
2011-01-26 13:20:00,28.82,28.83,28.77,28.81,719100.0,22.0632,22.0709,22.0249,22.0555,719100.0
2011-01-26 13:30:00,28.81,28.82,28.8,28.8,328600.0,22.0555,22.0632,22.0479,22.0479,328600.0
2011-01-26 13:40:00,28.8,28.91,28.8,28.9,1412800.0,22.0479,22.1321,22.0479,22.1244,1412800.0
2011-01-26 13:50:00,28.9,28.93,28.88,28.9,1553000.0,22.1244,22.1474,22.1091,22.1244,1553000.0
2011-01-26 14:00:00,28.89,28.92,28.88,28.91,1769200.0,22.1168,22.1398,22.1091,22.1321,1769200.0
2011-01-26 14:10:00,28.91,28.92,28.85,28.9,1375000.0,22.1321,22.1398,22.0862,22.1244,1375000.0
2011-01-26 14:20:00,28.9,28.91,28.85,28.9,2550300.0,22.1244,22.1321,22.0862,22.1244,2550300.0
2011-01-26 14:30:00,28.9,28.91,28.84,28.89,1466200.0,22.1244,22.1321,22.0785,22.1168,1466200.0
2011-01-26 14:40:00,28.88,28.93,28.87,28.89,1700200.0,22.1091,22.1474,22.1015,22.1168,1700200.0
2011-01-26 14:50:00,28.9,28.91,28.86,28.91,1334400.0,22.1244,22.1321,22.0938,22.1321,1334400.0
2011-01-26 15:00:00,28.91,28.91,28.85,28.88,1063400.0,22.1321,22.1321,22.0862,22.1091,1063400.0
2011-01-26 15:10:00,28.88,28.91,28.86,28.88,1499700.0,22.1091,22.1321,22.0938,22.1091,1499700.0
2011-01-26 15:20:00,28.88,28.9,28.86,28.88,726100.0,22.1091,22.1244,22.0938,22.1091,726100.0
2011-01-26 15:30:00,28.87,28.9,28.84,28.86,1457100.0,22.1015,22.1244,22.0785,22.0938,1457100.0
2011-01-26 15:40:00,28.86,28.9,28.85,28.89,1516500.0,22.0938,22.1244,22.0862,22.1168,1516500.0
2011-01-26 15:50:00,28.89,28.9,28.75,28.75,3508600.0,22.1168,22.1244,22.0096,22.0096,3508600.0
2011-01-27 09:30:00,28.74,28.85,28.73,28.84,2473000.0,22.002,22.0862,21.9943,22.0785,2473000.0
2011-01-27 09:40:00,28.84,28.91,28.75,28.8,2970700.0,22.0785,22.1321,22.0096,22.0479,2970700.0
2011-01-27 09:50:00,28.8,28.89,28.6,28.74,3041700.0,22.0479,22.1168,21.8948,22.002,3041700.0
2011-01-27 10:00:00,28.73,28.74,28.57,28.6,2843700.0,21.9943,22.002,21.8718,21.8948,2843700.0
2011-01-27 10:10:00,28.59,28.7,28.49,28.7,4011400.0,21.8871,21.9713,21.8106,21.9713,4011400.0
2011-01-27 10:20:00,28.7,28.74,28.66,28.68,1561100.0,21.9713,22.002,21.9407,21.956,1561100.0
2011-01-27 10:30:00,28.68,28.69,28.62,28.63,1113400.0,21.956,21.9637,21.9101,21.9177,1113400.0
2011-01-27 10:40:00,28.62,28.67,28.57,28.67,2017900.0,21.9101,21.9484,21.8718,21.9484,2017900.0
2011-01-27 10:50:00,28.66,28.67,28.59,28.64,1458000.0,21.9407,21.9484,21.8871,21.9254,1458000.0
2011-01-27 11:00:00,28.63,28.65,28.57,28.64,1488600.0,21.9177,21.9331,21.8718,21.9254,1488600.0
2011-01-27 11:10:00,28.63,28.65,28.58,28.59,1819800.0,21.9177,21.9331,21.8795,21.8871,1819800.0
2011-01-27 11:20:00,28.59,28.61,28.53,28.58,956400.0,21.8871,21.9024,21.8412,21.8795,956400.0
2011-01-27 11:30:00,28.58,28.6,28.54,28.58,833100.0,21.8795,21.8948,21.8488,21.8795,833100.0
2011-01-27 11:40:00,28.59,28.64,28.58,28.6,1122900.0,21.8871,21.9254,21.8795,21.8948,1122900.0
2011-01-27 11:50:00,28.6,28.62,28.55,28.58,1129100.0,21.8948,21.9101,21.8565,21.8795,1129100.0
2011-01-27 12:00:00,28.58,28.63,28.58,28.59,873900.0,21.8795,21.9177,21.8795,21.8871,873900.0
2011-01-27 12:10:00,28.6,28.68,28.59,28.68,803200.0,21.8948,21.956,21.8871,21.956,803200.0
2011-01-27 12:20:00,28.68,28.74,28.65,28.72,1033100.0,21.956,22.002,21.9331,21.9866,1033100.0
2011-01-27 12:30:00,28.71,28.72,28.66,28.72,1466400.0,21.979,21.9866,21.9407,21.9866,1466400.0
2011-01-27 12:40:00,28.71,28.75,28.7,28.73,906300.0,21.979,22.0096,21.9713,21.9943,906300.0
2011-01-27 12:50:00,28.73,28.81,28.72,28.81,1468000.0,21.9943,22.0555,21.9866,22.0555,1468000.0
2011-01-27 13:00:00,28.8,28.83,28.76,28.81,1876400.0,22.0479,22.0709,22.0173,22.0555,1876400.0
2011-01-27 13:10:00,28.81,28.9,28.8,28.88,2312700.0,22.0555,22.1244,22.0479,22.1091,2312700.0
2011-01-27 13:20:00,28.88,28.89,28.85,28.86,1282800.0,22.1091,22.1168,22.0862,22.0938,1282800.0
2011-01-27 13:30:00,28.86,28.87,28.76,28.78,1078000.0,22.0938,22.1015,22.0173,22.0326,1078000.0
2011-01-27 13:40:00,28.79,28.87,28.78,28.85,1447000.0,22.0402,22.1015,22.0326,22.0862,1447000.0
2011-01-27 13:50:00,28.84,28.85,28.81,28.85,653600.0,22.0785,22.0862,22.0555,22.0862,653600.0
2011-01-27 14:00:00,28.85,28.87,28.82,28.85,1254600.0,22.0862,22.1015,22.0632,22.0862,1254600.0
2011-01-27 14:10:00,28.84,28.87,28.8,28.82,1877100.0,22.0785,22.1015,22.0479,22.0632,1877100.0
2011-01-27 14:20:00,28.82,28.86,28.75,28.77,1799200.0,22.0632,22.0938,22.0096,22.0249,1799200.0
2011-01-27 14:30:00,28.77,28.81,28.75,28.78,1362400.0,22.0249,22.0555,22.0096,22.0326,1362400.0
2011-01-27 14:40:00,28.78,28.81,28.76,28.79,1191100.0,22.0326,22.0555,22.0173,22.0402,1191100.0
2011-01-27 14:50:00,28.79,28.83,28.75,28.76,1554600.0,22.0402,22.0709,22.0096,22.0173,1554600.0
2011-01-27 15:00:00,28.75,28.77,28.68,28.68,1966600.0,22.0096,22.0249,21.956,21.956,1966600.0
2011-01-27 15:10:00,28.69,28.75,28.67,28.69,1686000.0,21.9637,22.0096,21.9484,21.9637,1686000.0
2011-01-27 15:20:00,28.7,28.86,28.69,28.85,3805300.0,21.9713,22.0938,21.9637,22.0862,3805300.0
2011-01-27 15:30:00,28.84,28.89,28.83,28.87,3452300.0,22.0785,22.1168,22.0709,22.1015,3452300.0
2011-01-27 15:40:00,28.87,29.46,28.86,29.26,37979600.0,22.1015,22.5531,22.0938,22.4,37979600.0
2011-01-27 15:50:00,29.26,29.28,28.55,28.85,34265100.0,22.4,22.4153,21.8565,22.0862,34265100.0
2011-01-28 09:30:00,28.89,28.93,28.66,28.69,6778300.0,22.1168,22.1474,21.9407,21.9637,6778300.0
2011-01-28 09:40:00,28.69,28.73,28.56,28.66,5977400.0,21.9637,21.9943,21.8642,21.9407,5977400.0
2011-01-28 09:50:00,28.66,28.67,28.4,28.44,7223300.0,21.9407,21.9484,21.7417,21.7723,7223300.0
2011-01-28 10:00:00,28.44,28.46,28.01,28.17,8957000.0,21.7723,21.7876,21.4431,21.5656,8957000.0
2011-01-28 10:10:00,28.17,28.22,28.14,28.18,4830500.0,21.5656,21.6039,21.5426,21.5732,4830500.0
2011-01-28 10:20:00,28.18,28.19,28.02,28.08,4447600.0,21.5732,21.5809,21.4508,21.4967,4447600.0
2011-01-28 10:30:00,28.07,28.08,27.88,27.96,5435900.0,21.489,21.4967,21.3436,21.4048,5435900.0
2011-01-28 10:40:00,27.96,27.99,27.85,27.91,3628700.0,21.4048,21.4278,21.3206,21.3665,3628700.0
2011-01-28 10:50:00,27.92,27.95,27.81,27.93,3882200.0,21.3742,21.3972,21.29,21.3819,3882200.0
2011-01-28 11:00:00,27.92,27.98,27.84,27.88,3760600.0,21.3742,21.4201,21.313,21.3436,3760600.0
2011-01-28 11:10:00,27.89,27.98,27.82,27.98,2675500.0,21.3512,21.4201,21.2976,21.4201,2675500.0
2011-01-28 11:20:00,27.97,28.07,27.9,27.91,3627400.0,21.4125,21.489,21.3589,21.3665,3627400.0
2011-01-28 11:30:00,27.9,27.9,27.82,27.82,2819300.0,21.3589,21.3589,21.2976,21.2976,2819300.0
2011-01-28 11:40:00,27.82,27.83,27.62,27.65,3896100.0,21.2976,21.3053,21.1445,21.1675,3896100.0
2011-01-28 11:50:00,27.65,27.75,27.61,27.69,4375300.0,21.1675,21.2441,21.1369,21.1981,4375300.0
2011-01-28 12:00:00,27.68,27.69,27.45,27.61,5449800.0,21.1905,21.1981,21.0144,21.1369,5449800.0
2011-01-28 12:10:00,27.61,27.68,27.55,27.67,3009800.0,21.1369,21.1905,21.0909,21.1828,3009800.0
2011-01-28 12:20:00,27.67,27.78,27.65,27.75,3856300.0,21.1828,21.267,21.1675,21.2441,3856300.0
2011-01-28 12:30:00,27.75,27.86,27.71,27.81,2301200.0,21.2441,21.3283,21.2134,21.29,2301200.0
2011-01-28 12:40:00,27.81,27.84,27.71,27.78,2057800.0,21.29,21.313,21.2134,21.267,2057800.0
2011-01-28 12:50:00,27.78,27.83,27.71,27.72,1928300.0,21.267,21.3053,21.2134,21.2211,1928300.0
2011-01-28 13:00:00,27.72,27.73,27.52,27.52,2099100.0,21.2211,21.2287,21.068,21.068,2099100.0
2011-01-28 13:10:00,27.52,27.58,27.51,27.53,1532200.0,21.068,21.1139,21.0603,21.0756,1532200.0
2011-01-28 13:20:00,27.53,27.55,27.5,27.52,1561600.0,21.0756,21.0909,21.0527,21.068,1561600.0
2011-01-28 13:30:00,27.52,27.55,27.5,27.51,1531400.0,21.068,21.0909,21.0527,21.0603,1531400.0
2011-01-28 13:40:00,27.52,27.64,27.47,27.59,3815400.0,21.068,21.1598,21.0297,21.1216,3815400.0
2011-01-28 13:50:00,27.59,27.65,27.59,27.64,1566500.0,21.1216,21.1675,21.1216,21.1598,1566500.0
2011-01-28 14:00:00,27.63,27.66,27.55,27.56,1823700.0,21.1522,21.1752,21.0909,21.0986,1823700.0
2011-01-28 14:10:00,27.57,27.57,27.51,27.56,1665300.0,21.1063,21.1063,21.0603,21.0986,1665300.0
2011-01-28 14:20:00,27.55,27.66,27.53,27.66,1895500.0,21.0909,21.1752,21.0756,21.1752,1895500.0
2011-01-28 14:30:00,27.65,27.75,27.65,27.71,2232400.0,21.1675,21.2441,21.1675,21.2134,2232400.0
2011-01-28 14:40:00,27.72,27.75,27.67,27.73,1464900.0,21.2211,21.2441,21.1828,21.2287,1464900.0
2011-01-28 14:50:00,27.72,27.75,27.64,27.71,1655900.0,21.2211,21.2441,21.1598,21.2134,1655900.0
2011-01-28 15:00:00,27.72,27.73,27.68,27.71,1965700.0,21.2211,21.2287,21.1905,21.2134,1965700.0
2011-01-28 15:10:00,27.71,27.71,27.64,27.66,1811200.0,21.2134,21.2134,21.1598,21.1752,1811200.0
2011-01-28 15:20:00,27.66,27.66,27.59,27.59,2517100.0,21.1752,21.1752,21.1216,21.1216,2517100.0
2011-01-28 15:30:00,27.6,27.67,27.58,27.66,2121400.0,21.1292,21.1828,21.1139,21.1752,2121400.0
2011-01-28 15:40:00,27.66,27.72,27.62,27.7,2806100.0,21.1752,21.2211,21.1445,21.2058,2806100.0
2011-01-28 15:50:00,27.69,27.8,27.68,27.76,6944000.0,21.1981,21.2823,21.1905,21.2517,6944000.0
2011-01-31 09:30:00,27.8,27.9,27.52,27.56,4067500.0,21.2823,21.3589,21.068,21.0986,4067500.0
2011-01-31 09:40:00,27.57,27.72,27.48,27.49,3805000.0,21.1063,21.2211,21.0374,21.045,3805000.0
2011-01-31 09:50:00,27.49,27.56,27.46,27.5,2758600.0,21.045,21.0986,21.022,21.0527,2758600.0
2011-01-31 10:00:00,27.49,27.62,27.46,27.52,2894500.0,21.045,21.1445,21.022,21.068,2894500.0
2011-01-31 10:10:00,27.52,27.59,27.46,27.51,1679200.0,21.068,21.1216,21.022,21.0603,1679200.0
2011-01-31 10:20:00,27.51,27.69,27.5,27.63,3245900.0,21.0603,21.1981,21.0527,21.1522,3245900.0
2011-01-31 10:30:00,27.63,27.72,27.62,27.71,1558100.0,21.1522,21.2211,21.1445,21.2134,1558100.0
2011-01-31 10:40:00,27.71,27.76,27.7,27.73,1110300.0,21.2134,21.2517,21.2058,21.2287,1110300.0
2011-01-31 10:50:00,27.74,27.74,27.63,27.67,1176500.0,21.2364,21.2364,21.1522,21.1828,1176500.0
2011-01-31 11:00:00,27.68,27.69,27.58,27.59,1118400.0,21.1905,21.1981,21.1139,21.1216,1118400.0
2011-01-31 11:10:00,27.58,27.6,27.52,27.53,1980700.0,21.1139,21.1292,21.068,21.0756,1980700.0
2011-01-31 11:20:00,27.52,27.53,27.47,27.48,1668900.0,21.068,21.0756,21.0297,21.0374,1668900.0
2011-01-31 11:30:00,27.48,27.48,27.43,27.44,1534300.0,21.0374,21.0374,20.9991,21.0067,1534300.0
2011-01-31 11:40:00,27.44,27.52,27.42,27.52,1090000.0,21.0067,21.068,20.9914,21.068,1090000.0
2011-01-31 11:50:00,27.51,27.52,27.44,27.49,1402000.0,21.0603,21.068,21.0067,21.045,1402000.0
2011-01-31 12:00:00,27.49,27.63,27.49,27.6,1152500.0,21.045,21.1522,21.045,21.1292,1152500.0
2011-01-31 12:10:00,27.59,27.68,27.59,27.68,888500.0,21.1216,21.1905,21.1216,21.1905,888500.0
2011-01-31 12:20:00,27.68,27.7,27.57,27.64,1689100.0,21.1905,21.2058,21.1063,21.1598,1689100.0
2011-01-31 12:30:00,27.64,27.64,27.57,27.57,462100.0,21.1598,21.1598,21.1063,21.1063,462100.0
2011-01-31 12:40:00,27.57,27.61,27.52,27.57,996900.0,21.1063,21.1369,21.068,21.1063,996900.0
2011-01-31 12:50:00,27.57,27.61,27.57,27.6,509500.0,21.1063,21.1369,21.1063,21.1292,509500.0
2011-01-31 13:00:00,27.61,27.66,27.6,27.65,604100.0,21.1369,21.1752,21.1292,21.1675,604100.0
2011-01-31 13:10:00,27.66,27.66,27.61,27.62,418000.0,21.1752,21.1752,21.1369,21.1445,418000.0
2011-01-31 13:20:00,27.62,27.66,27.61,27.64,924200.0,21.1445,21.1752,21.1369,21.1598,924200.0
2011-01-31 13:30:00,27.63,27.65,27.61,27.62,925800.0,21.1522,21.1675,21.1369,21.1445,925800.0
2011-01-31 13:40:00,27.63,27.64,27.59,27.6,472300.0,21.1522,21.1598,21.1216,21.1292,472300.0
2011-01-31 13:50:00,27.61,27.63,27.59,27.59,477000.0,21.1369,21.1522,21.1216,21.1216,477000.0
2011-01-31 14:00:00,27.6,27.62,27.55,27.57,594800.0,21.1292,21.1445,21.0909,21.1063,594800.0
2011-01-31 14:10:00,27.58,27.58,27.52,27.54,810600.0,21.1139,21.1139,21.068,21.0833,810600.0
2011-01-31 14:20:00,27.54,27.59,27.53,27.56,644300.0,21.0833,21.1216,21.0756,21.0986,644300.0
2011-01-31 14:30:00,27.56,27.6,27.55,27.57,1513200.0,21.0986,21.1292,21.0909,21.1063,1513200.0
2011-01-31 14:40:00,27.58,27.61,27.56,27.57,934900.0,21.1139,21.1369,21.0986,21.1063,934900.0
2011-01-31 14:50:00,27.58,27.66,27.57,27.63,1101100.0,21.1139,21.1752,21.1063,21.1522,1101100.0
2011-01-31 15:00:00,27.63,27.66,27.61,27.64,1142900.0,21.1522,21.1752,21.1369,21.1598,1142900.0
2011-01-31 15:10:00,27.64,27.7,27.63,27.69,1026000.0,21.1598,21.2058,21.1522,21.1981,1026000.0
2011-01-31 15:20:00,27.68,27.69,27.64,27.66,727900.0,21.1905,21.1981,21.1598,21.1752,727900.0
2011-01-31 15:30:00,27.66,27.7,27.63,27.66,1180100.0,21.1752,21.2058,21.1522,21.1752,1180100.0
2011-01-31 15:40:00,27.65,27.7,27.65,27.69,1529700.0,21.1675,21.2058,21.1675,21.1981,1529700.0
2011-01-31 15:50:00,27.68,27.74,27.66,27.73,2998600.0,21.1905,21.2364,21.1752,21.2287,2998600.0
2011-02-01 09:30:00,27.8,27.82,27.73,27.79,3099000.0,21.2823,21.2976,21.2287,21.2747,3099000.0
2011-02-01 09:40:00,27.79,27.8,27.61,27.64,1788700.0,21.2747,21.2823,21.1369,21.1598,1788700.0
2011-02-01 09:50:00,27.64,27.75,27.63,27.66,2335100.0,21.1598,21.2441,21.1522,21.1752,2335100.0
2011-02-01 10:00:00,27.65,27.75,27.64,27.71,1917400.0,21.1675,21.2441,21.1598,21.2134,1917400.0
2011-02-01 10:10:00,27.71,27.78,27.71,27.73,1160300.0,21.2134,21.267,21.2134,21.2287,1160300.0
2011-02-01 10:20:00,27.74,27.79,27.73,27.78,1888500.0,21.2364,21.2747,21.2287,21.267,1888500.0
2011-02-01 10:30:00,27.77,27.79,27.71,27.77,1732400.0,21.2594,21.2747,21.2134,21.2594,1732400.0
2011-02-01 10:40:00,27.78,27.8,27.76,27.78,1825900.0,21.267,21.2823,21.2517,21.267,1825900.0
2011-02-01 10:50:00,27.78,27.8,27.73,27.8,1688700.0,21.267,21.2823,21.2287,21.2823,1688700.0
2011-02-01 11:00:00,27.8,27.8,27.75,27.76,1726700.0,21.2823,21.2823,21.2441,21.2517,1726700.0
2011-02-01 11:10:00,27.76,27.8,27.75,27.79,1127200.0,21.2517,21.2823,21.2441,21.2747,1127200.0
2011-02-01 11:20:00,27.79,27.8,27.77,27.78,1395700.0,21.2747,21.2823,21.2594,21.267,1395700.0
2011-02-01 11:30:00,27.79,27.85,27.78,27.84,1402700.0,21.2747,21.3206,21.267,21.313,1402700.0
2011-02-01 11:40:00,27.85,27.85,27.81,27.82,721700.0,21.3206,21.3206,21.29,21.2976,721700.0
2011-02-01 11:50:00,27.82,27.85,27.8,27.8,1134800.0,21.2976,21.3206,21.2823,21.2823,1134800.0
2011-02-01 12:00:00,27.8,27.81,27.77,27.79,1537600.0,21.2823,21.29,21.2594,21.2747,1537600.0
2011-02-01 12:10:00,27.79,27.92,27.77,27.91,1706900.0,21.2747,21.3742,21.2594,21.3665,1706900.0
2011-02-01 12:20:00,27.91,27.99,27.9,27.98,1452900.0,21.3665,21.4278,21.3589,21.4201,1452900.0
2011-02-01 12:30:00,27.97,27.98,27.9,27.95,1375300.0,21.4125,21.4201,21.3589,21.3972,1375300.0
2011-02-01 12:40:00,27.95,28.0,27.92,27.99,1738800.0,21.3972,21.4354,21.3742,21.4278,1738800.0
2011-02-01 12:50:00,27.98,28.02,27.96,28.0,1481100.0,21.4201,21.4508,21.4048,21.4354,1481100.0
2011-02-01 13:00:00,28.0,28.02,27.94,27.96,1385800.0,21.4354,21.4508,21.3895,21.4048,1385800.0
2011-02-01 13:10:00,27.95,27.99,27.94,27.95,627600.0,21.3972,21.4278,21.3895,21.3972,627600.0
2011-02-01 13:20:00,27.95,27.96,27.88,27.9,1234700.0,21.3972,21.4048,21.3436,21.3589,1234700.0
2011-02-01 13:30:00,27.91,27.91,27.86,27.9,638700.0,21.3665,21.3665,21.3283,21.3589,638700.0
2011-02-01 13:40:00,27.89,27.97,27.87,27.97,1243900.0,21.3512,21.4125,21.3359,21.4125,1243900.0
2011-02-01 13:50:00,27.96,27.99,27.96,27.96,647000.0,21.4048,21.4278,21.4048,21.4048,647000.0
2011-02-01 14:00:00,27.96,27.98,27.93,27.97,987500.0,21.4048,21.4201,21.3819,21.4125,987500.0
2011-02-01 14:10:00,27.96,27.98,27.96,27.98,543400.0,21.4048,21.4201,21.4048,21.4201,543400.0
2011-02-01 14:20:00,27.98,27.98,27.92,27.93,727600.0,21.4201,21.4201,21.3742,21.3819,727600.0
2011-02-01 14:30:00,27.93,27.96,27.9,27.91,884400.0,21.3819,21.4048,21.3589,21.3665,884400.0
2011-02-01 14:40:00,27.91,27.97,27.9,27.91,1622600.0,21.3665,21.4125,21.3589,21.3665,1622600.0
2011-02-01 14:50:00,27.92,27.98,27.9,27.97,1151900.0,21.3742,21.4201,21.3589,21.4125,1151900.0
2011-02-01 15:00:00,27.97,27.98,27.92,27.92,1062500.0,21.4125,21.4201,21.3742,21.3742,1062500.0
2011-02-01 15:10:00,27.93,28.01,27.91,28.01,1550400.0,21.3819,21.4431,21.3665,21.4431,1550400.0
2011-02-01 15:20:00,28.01,28.05,27.99,28.02,1646300.0,21.4431,21.4737,21.4278,21.4508,1646300.0
2011-02-01 15:30:00,28.02,28.05,27.98,27.99,1577000.0,21.4508,21.4737,21.4201,21.4278,1577000.0
2011-02-01 15:40:00,27.99,28.04,27.97,28.04,2920100.0,21.4278,21.4661,21.4125,21.4661,2920100.0
2011-02-01 15:50:00,28.04,28.06,27.98,28.01,3618500.0,21.4661,21.4814,21.4201,21.4431,3618500.0
2011-02-02 09:30:00,27.93,28.01,27.91,27.97,2005200.0,21.3819,21.4431,21.3665,21.4125,2005200.0
2011-02-02 09:40:00,27.98,28.0,27.94,27.99,1668700.0,21.4201,21.4354,21.3895,21.4278,1668700.0
2011-02-02 09:50:00,27.99,28.05,27.98,28.02,1580000.0,21.4278,21.4737,21.4201,21.4508,1580000.0
2011-02-02 10:00:00,28.02,28.03,27.93,27.93,1601700.0,21.4508,21.4584,21.3819,21.3819,1601700.0
2011-02-02 10:10:00,27.93,28.07,27.91,28.07,1800100.0,21.3819,21.489,21.3665,21.489,1800100.0
2011-02-02 10:20:00,28.07,28.11,27.99,28.04,1528700.0,21.489,21.5197,21.4278,21.4661,1528700.0
2011-02-02 10:30:00,28.05,28.08,28.04,28.07,1033500.0,21.4737,21.4967,21.4661,21.489,1033500.0
2011-02-02 10:40:00,28.07,28.1,28.02,28.05,1127500.0,21.489,21.512,21.4508,21.4737,1127500.0
2011-02-02 10:50:00,28.05,28.07,28.01,28.03,933100.0,21.4737,21.489,21.4431,21.4584,933100.0
2011-02-02 11:00:00,28.03,28.04,27.97,27.99,1302200.0,21.4584,21.4661,21.4125,21.4278,1302200.0
2011-02-02 11:10:00,27.99,27.99,27.88,27.97,672800.0,21.4278,21.4278,21.3436,21.4125,672800.0
2011-02-02 11:20:00,27.97,28.01,27.97,27.98,1139200.0,21.4125,21.4431,21.4125,21.4201,1139200.0
2011-02-02 11:30:00,27.99,28.0,27.96,27.97,519500.0,21.4278,21.4354,21.4048,21.4125,519500.0
2011-02-02 11:40:00,27.97,28.03,27.96,28.02,1565700.0,21.4125,21.4584,21.4048,21.4508,1565700.0
2011-02-02 11:50:00,28.02,28.08,28.0,28.08,1160700.0,21.4508,21.4967,21.4354,21.4967,1160700.0
2011-02-02 12:00:00,28.08,28.08,28.0,28.02,631700.0,21.4967,21.4967,21.4354,21.4508,631700.0
2011-02-02 12:10:00,28.02,28.02,27.99,28.0,771600.0,21.4508,21.4508,21.4278,21.4354,771600.0
2011-02-02 12:20:00,28.0,28.02,27.98,27.99,777700.0,21.4354,21.4508,21.4201,21.4278,777700.0
2011-02-02 12:30:00,27.99,28.01,27.98,28.01,902200.0,21.4278,21.4431,21.4201,21.4431,902200.0
2011-02-02 12:40:00,28.01,28.01,27.97,27.97,745900.0,21.4431,21.4431,21.4125,21.4125,745900.0
2011-02-02 12:50:00,27.97,28.01,27.96,27.99,620200.0,21.4125,21.4431,21.4048,21.4278,620200.0
2011-02-02 13:00:00,27.99,28.01,27.98,27.98,638300.0,21.4278,21.4431,21.4201,21.4201,638300.0
2011-02-02 13:10:00,27.98,27.99,27.94,27.96,1191200.0,21.4201,21.4278,21.3895,21.4048,1191200.0
2011-02-02 13:20:00,27.96,27.99,27.96,27.97,685200.0,21.4048,21.4278,21.4048,21.4125,685200.0
2011-02-02 13:30:00,27.97,28.01,27.97,28.0,752100.0,21.4125,21.4431,21.4125,21.4354,752100.0
2011-02-02 13:40:00,28.0,28.01,27.97,28.0,718100.0,21.4354,21.4431,21.4125,21.4354,718100.0
2011-02-02 13:50:00,27.99,28.01,27.97,28.0,899800.0,21.4278,21.4431,21.4125,21.4354,899800.0
2011-02-02 14:00:00,28.01,28.02,27.99,27.99,868200.0,21.4431,21.4508,21.4278,21.4278,868200.0
2011-02-02 14:10:00,28.0,28.04,27.99,28.02,593700.0,21.4354,21.4661,21.4278,21.4508,593700.0
2011-02-02 14:20:00,28.03,28.04,28.01,28.03,578200.0,21.4584,21.4661,21.4431,21.4584,578200.0
2011-02-02 14:30:00,28.04,28.04,28.0,28.02,625500.0,21.4661,21.4661,21.4354,21.4508,625500.0
2011-02-02 14:40:00,28.02,28.02,27.99,27.99,776800.0,21.4508,21.4508,21.4278,21.4278,776800.0
2011-02-02 14:50:00,28.0,28.06,27.98,28.05,1108200.0,21.4354,21.4814,21.4201,21.4737,1108200.0
2011-02-02 15:00:00,28.04,28.05,27.98,28.0,858700.0,21.4661,21.4737,21.4201,21.4354,858700.0
2011-02-02 15:10:00,27.99,28.01,27.98,27.99,695000.0,21.4278,21.4431,21.4201,21.4278,695000.0
2011-02-02 15:20:00,27.99,28.0,27.93,27.94,967500.0,21.4278,21.4354,21.3819,21.3895,967500.0
2011-02-02 15:30:00,27.95,27.99,27.91,27.96,2194500.0,21.3972,21.4278,21.3665,21.4048,2194500.0
2011-02-02 15:40:00,27.96,27.99,27.92,27.94,1798100.0,21.4048,21.4278,21.3742,21.3895,1798100.0
2011-02-02 15:50:00,27.94,27.95,27.89,27.94,3076100.0,21.3895,21.3972,21.3512,21.3895,3076100.0
2011-02-03 09:30:00,27.96,27.97,27.83,27.87,2786200.0,21.4048,21.4125,21.3053,21.3359,2786200.0
2011-02-03 09:40:00,27.86,27.87,27.72,27.8,1359300.0,21.3283,21.3359,21.2211,21.2823,1359300.0
2011-02-03 09:50:00,27.8,27.81,27.65,27.71,1505800.0,21.2823,21.29,21.1675,21.2134,1505800.0
2011-02-03 10:00:00,27.71,27.75,27.63,27.66,1343100.0,21.2134,21.2441,21.1522,21.1752,1343100.0
2011-02-03 10:10:00,27.65,27.72,27.54,27.71,2510900.0,21.1675,21.2211,21.0833,21.2134,2510900.0
2011-02-03 10:20:00,27.72,27.73,27.64,27.66,1131000.0,21.2211,21.2287,21.1598,21.1752,1131000.0
2011-02-03 10:30:00,27.67,27.69,27.61,27.69,1370700.0,21.1828,21.1981,21.1369,21.1981,1370700.0
2011-02-03 10:40:00,27.69,27.71,27.65,27.67,870500.0,21.1981,21.2134,21.1675,21.1828,870500.0
2011-02-03 10:50:00,27.67,27.73,27.66,27.71,975400.0,21.1828,21.2287,21.1752,21.2134,975400.0
2011-02-03 11:00:00,27.72,27.73,27.62,27.62,1676900.0,21.2211,21.2287,21.1445,21.1445,1676900.0
2011-02-03 11:10:00,27.62,27.66,27.61,27.65,1133300.0,21.1445,21.1752,21.1369,21.1675,1133300.0
2011-02-03 11:20:00,27.65,27.66,27.58,27.61,1979700.0,21.1675,21.1752,21.1139,21.1369,1979700.0
2011-02-03 11:30:00,27.61,27.72,27.6,27.7,1732100.0,21.1369,21.2211,21.1292,21.2058,1732100.0
2011-02-03 11:40:00,27.7,27.71,27.67,27.69,742800.0,21.2058,21.2134,21.1828,21.1981,742800.0
2011-02-03 11:50:00,27.69,27.69,27.63,27.64,1469400.0,21.1981,21.1981,21.1522,21.1598,1469400.0
2011-02-03 12:00:00,27.63,27.68,27.63,27.67,964500.0,21.1522,21.1905,21.1522,21.1828,964500.0
2011-02-03 12:10:00,27.67,27.7,27.65,27.65,745400.0,21.1828,21.2058,21.1675,21.1675,745400.0
2011-02-03 12:20:00,27.65,27.66,27.63,27.64,895700.0,21.1675,21.1752,21.1522,21.1598,895700.0
2011-02-03 12:30:00,27.65,27.65,27.61,27.64,877200.0,21.1675,21.1675,21.1369,21.1598,877200.0
2011-02-03 12:40:00,27.63,27.66,27.59,27.59,1183400.0,21.1522,21.1752,21.1216,21.1216,1183400.0
2011-02-03 12:50:00,27.6,27.62,27.59,27.62,707500.0,21.1292,21.1445,21.1216,21.1445,707500.0
2011-02-03 13:00:00,27.62,27.62,27.59,27.61,813400.0,21.1445,21.1445,21.1216,21.1369,813400.0
2011-02-03 13:10:00,27.62,27.62,27.59,27.6,643800.0,21.1445,21.1445,21.1216,21.1292,643800.0
2011-02-03 13:20:00,27.6,27.62,27.59,27.61,690800.0,21.1292,21.1445,21.1216,21.1369,690800.0
2011-02-03 13:30:00,27.61,27.61,27.59,27.59,711100.0,21.1369,21.1369,21.1216,21.1216,711100.0
2011-02-03 13:40:00,27.59,27.6,27.58,27.6,963200.0,21.1216,21.1292,21.1139,21.1292,963200.0
2011-02-03 13:50:00,27.6,27.61,27.58,27.6,657800.0,21.1292,21.1369,21.1139,21.1292,657800.0
2011-02-03 14:00:00,27.6,27.63,27.59,27.62,856400.0,21.1292,21.1522,21.1216,21.1445,856400.0
2011-02-03 14:10:00,27.63,27.64,27.6,27.62,698100.0,21.1522,21.1598,21.1292,21.1445,698100.0
2011-02-03 14:20:00,27.61,27.64,27.6,27.61,885600.0,21.1369,21.1598,21.1292,21.1369,885600.0
2011-02-03 14:30:00,27.6,27.62,27.59,27.61,863500.0,21.1292,21.1445,21.1216,21.1369,863500.0
2011-02-03 14:40:00,27.62,27.62,27.58,27.59,755600.0,21.1445,21.1445,21.1139,21.1216,755600.0
2011-02-03 14:50:00,27.58,27.6,27.58,27.59,917700.0,21.1139,21.1292,21.1139,21.1216,917700.0
2011-02-03 15:00:00,27.59,27.61,27.58,27.61,1106600.0,21.1216,21.1369,21.1139,21.1369,1106600.0
2011-02-03 15:10:00,27.6,27.62,27.59,27.61,2652800.0,21.1292,21.1445,21.1216,21.1369,2652800.0
2011-02-03 15:20:00,27.6,27.64,27.6,27.63,1595100.0,21.1292,21.1598,21.1292,21.1522,1595100.0
2011-02-03 15:30:00,27.63,27.68,27.62,27.66,2294700.0,21.1522,21.1905,21.1445,21.1752,2294700.0
2011-02-03 15:40:00,27.67,27.74,27.65,27.7,4564000.0,21.1828,21.2364,21.1675,21.2058,4564000.0
2011-02-03 15:50:00,27.7,27.73,27.64,27.65,5104000.0,21.2058,21.2287,21.1598,21.1675,5104000.0
2011-02-04 09:30:00,27.7,27.74,27.51,27.54,2555400.0,21.2058,21.2364,21.0603,21.0833,2555400.0
2011-02-04 09:40:00,27.53,27.61,27.52,27.6,1862300.0,21.0756,21.1369,21.068,21.1292,1862300.0
2011-02-04 09:50:00,27.6,27.65,27.59,27.63,2116700.0,21.1292,21.1675,21.1216,21.1522,2116700.0
2011-02-04 10:00:00,27.63,27.67,27.61,27.67,1478800.0,21.1522,21.1828,21.1369,21.1828,1478800.0
2011-02-04 10:10:00,27.67,27.68,27.65,27.68,1359900.0,21.1828,21.1905,21.1675,21.1905,1359900.0
2011-02-04 10:20:00,27.68,27.69,27.65,27.68,1417400.0,21.1905,21.1981,21.1675,21.1905,1417400.0
2011-02-04 10:30:00,27.68,27.71,27.66,27.7,1256300.0,21.1905,21.2134,21.1752,21.2058,1256300.0
2011-02-04 10:40:00,27.7,27.71,27.6,27.6,1154300.0,21.2058,21.2134,21.1292,21.1292,1154300.0
2011-02-04 10:50:00,27.6,27.66,27.58,27.65,1427000.0,21.1292,21.1752,21.1139,21.1675,1427000.0
2011-02-04 11:00:00,27.65,27.66,27.58,27.64,1050200.0,21.1675,21.1752,21.1139,21.1598,1050200.0
2011-02-04 11:10:00,27.65,27.66,27.6,27.66,731700.0,21.1675,21.1752,21.1292,21.1752,731700.0
2011-02-04 11:20:00,27.66,27.74,27.66,27.73,1305200.0,21.1752,21.2364,21.1752,21.2287,1305200.0
2011-02-04 11:30:00,27.73,27.73,27.68,27.71,771100.0,21.2287,21.2287,21.1905,21.2134,771100.0
2011-02-04 11:40:00,27.71,27.77,27.7,27.77,837000.0,21.2134,21.2594,21.2058,21.2594,837000.0
2011-02-04 11:50:00,27.77,27.77,27.69,27.69,617400.0,21.2594,21.2594,21.1981,21.1981,617400.0
2011-02-04 12:00:00,27.7,27.71,27.65,27.66,405900.0,21.2058,21.2134,21.1675,21.1752,405900.0
2011-02-04 12:10:00,27.65,27.68,27.63,27.66,664300.0,21.1675,21.1905,21.1522,21.1752,664300.0
2011-02-04 12:20:00,27.66,27.73,27.65,27.7,706800.0,21.1752,21.2287,21.1675,21.2058,706800.0
2011-02-04 12:30:00,27.69,27.72,27.68,27.71,571000.0,21.1981,21.2211,21.1905,21.2134,571000.0
2011-02-04 12:40:00,27.71,27.72,27.69,27.7,322400.0,21.2134,21.2211,21.1981,21.2058,322400.0
2011-02-04 12:50:00,27.7,27.76,27.69,27.76,812900.0,21.2058,21.2517,21.1981,21.2517,812900.0
2011-02-04 13:00:00,27.76,27.77,27.74,27.74,371600.0,21.2517,21.2594,21.2364,21.2364,371600.0
2011-02-04 13:10:00,27.75,27.83,27.74,27.78,1236200.0,21.2441,21.3053,21.2364,21.267,1236200.0
2011-02-04 13:20:00,27.78,27.84,27.77,27.78,682000.0,21.267,21.313,21.2594,21.267,682000.0
2011-02-04 13:30:00,27.78,27.8,27.72,27.75,471400.0,21.267,21.2823,21.2211,21.2441,471400.0
2011-02-04 13:40:00,27.75,27.76,27.72,27.75,804800.0,21.2441,21.2517,21.2211,21.2441,804800.0
2011-02-04 13:50:00,27.75,27.79,27.74,27.77,669100.0,21.2441,21.2747,21.2364,21.2594,669100.0
2011-02-04 14:00:00,27.78,27.78,27.7,27.74,814200.0,21.267,21.267,21.2058,21.2364,814200.0
2011-02-04 14:10:00,27.73,27.75,27.73,27.74,366700.0,21.2287,21.2441,21.2287,21.2364,366700.0
2011-02-04 14:20:00,27.74,27.75,27.72,27.75,592800.0,21.2364,21.2441,21.2211,21.2441,592800.0
2011-02-04 14:30:00,27.75,27.76,27.72,27.72,714600.0,21.2441,21.2517,21.2211,21.2211,714600.0
2011-02-04 14:40:00,27.73,27.75,27.72,27.74,486100.0,21.2287,21.2441,21.2211,21.2364,486100.0
2011-02-04 14:50:00,27.74,27.76,27.73,27.76,538300.0,21.2364,21.2517,21.2287,21.2517,538300.0
2011-02-04 15:00:00,27.75,27.79,27.72,27.75,725200.0,21.2441,21.2747,21.2211,21.2441,725200.0
2011-02-04 15:10:00,27.75,27.76,27.73,27.74,606200.0,21.2441,21.2517,21.2287,21.2364,606200.0
2011-02-04 15:20:00,27.74,27.76,27.72,27.74,918800.0,21.2364,21.2517,21.2211,21.2364,918800.0
2011-02-04 15:30:00,27.74,27.74,27.71,27.71,951300.0,21.2364,21.2364,21.2134,21.2134,951300.0
2011-02-04 15:40:00,27.71,27.78,27.71,27.78,1634500.0,21.2134,21.267,21.2134,21.267,1634500.0
2011-02-04 15:50:00,27.77,27.78,27.72,27.78,2125200.0,21.2594,21.267,21.2211,21.267,2125200.0
2011-02-07 09:30:00,27.8,27.99,27.79,27.99,3139900.0,21.2823,21.4278,21.2747,21.4278,3139900.0
2011-02-07 09:40:00,27.98,28.13,27.98,28.13,3633700.0,21.4201,21.535,21.4201,21.535,3633700.0
2011-02-07 09:50:00,28.12,28.16,28.06,28.16,2111400.0,21.5273,21.5579,21.4814,21.5579,2111400.0
2011-02-07 10:00:00,28.16,28.2,28.13,28.2,1647100.0,21.5579,21.5886,21.535,21.5886,1647100.0
2011-02-07 10:10:00,28.2,28.23,28.15,28.16,2131300.0,21.5886,21.6115,21.5503,21.5579,2131300.0
2011-02-07 10:20:00,28.15,28.23,28.12,28.12,1649400.0,21.5503,21.6115,21.5273,21.5273,1649400.0
2011-02-07 10:30:00,28.12,28.15,28.1,28.1,1923700.0,21.5273,21.5503,21.512,21.512,1923700.0
2011-02-07 10:40:00,28.11,28.13,28.08,28.13,1127200.0,21.5197,21.535,21.4967,21.535,1127200.0
2011-02-07 10:50:00,28.13,28.2,28.12,28.2,1677500.0,21.535,21.5886,21.5273,21.5886,1677500.0
2011-02-07 11:00:00,28.2,28.21,28.15,28.17,1176000.0,21.5886,21.5962,21.5503,21.5656,1176000.0
2011-02-07 11:10:00,28.17,28.21,28.15,28.18,2323900.0,21.5656,21.5962,21.5503,21.5732,2323900.0
2011-02-07 11:20:00,28.19,28.21,28.16,28.18,2198700.0,21.5809,21.5962,21.5579,21.5732,2198700.0
2011-02-07 11:30:00,28.18,28.25,28.18,28.23,1262600.0,21.5732,21.6268,21.5732,21.6115,1262600.0
2011-02-07 11:40:00,28.23,28.25,28.21,28.21,1810900.0,21.6115,21.6268,21.5962,21.5962,1810900.0
2011-02-07 11:50:00,28.21,28.24,28.2,28.24,1459100.0,21.5962,21.6192,21.5886,21.6192,1459100.0
2011-02-07 12:00:00,28.23,28.27,28.21,28.21,1706400.0,21.6115,21.6421,21.5962,21.5962,1706400.0
2011-02-07 12:10:00,28.21,28.24,28.18,28.24,807400.0,21.5962,21.6192,21.5732,21.6192,807400.0
2011-02-07 12:20:00,28.24,28.25,28.2,28.24,1225100.0,21.6192,21.6268,21.5886,21.6192,1225100.0
2011-02-07 12:30:00,28.24,28.28,28.23,28.25,1101300.0,21.6192,21.6498,21.6115,21.6268,1101300.0
2011-02-07 12:40:00,28.26,28.34,28.25,28.32,1736500.0,21.6345,21.6957,21.6268,21.6804,1736500.0
2011-02-07 12:50:00,28.31,28.32,28.24,28.24,1091400.0,21.6728,21.6804,21.6192,21.6192,1091400.0
2011-02-07 13:00:00,28.24,28.29,28.24,28.29,1225700.0,21.6192,21.6575,21.6192,21.6575,1225700.0
2011-02-07 13:10:00,28.29,28.32,28.28,28.31,1147400.0,21.6575,21.6804,21.6498,21.6728,1147400.0
2011-02-07 13:20:00,28.3,28.32,28.26,28.26,1144300.0,21.6651,21.6804,21.6345,21.6345,1144300.0
2011-02-07 13:30:00,28.26,28.27,28.21,28.26,899200.0,21.6345,21.6421,21.5962,21.6345,899200.0
2011-02-07 13:40:00,28.26,28.27,28.24,28.25,1202900.0,21.6345,21.6421,21.6192,21.6268,1202900.0
2011-02-07 13:50:00,28.25,28.27,28.24,28.26,1108100.0,21.6268,21.6421,21.6192,21.6345,1108100.0
2011-02-07 14:00:00,28.26,28.27,28.25,28.25,689300.0,21.6345,21.6421,21.6268,21.6268,689300.0
2011-02-07 14:10:00,28.26,28.27,28.24,28.26,698200.0,21.6345,21.6421,21.6192,21.6345,698200.0
2011-02-07 14:20:00,28.25,28.27,28.25,28.26,579000.0,21.6268,21.6421,21.6268,21.6345,579000.0
2011-02-07 14:30:00,28.26,28.26,28.25,28.26,634100.0,21.6345,21.6345,21.6268,21.6345,634100.0
2011-02-07 14:40:00,28.25,28.26,28.25,28.25,548200.0,21.6268,21.6345,21.6268,21.6268,548200.0
2011-02-07 14:50:00,28.25,28.26,28.18,28.23,2013400.0,21.6268,21.6345,21.5732,21.6115,2013400.0
2011-02-07 15:00:00,28.24,28.26,28.22,28.25,1059100.0,21.6192,21.6345,21.6039,21.6268,1059100.0
2011-02-07 15:10:00,28.25,28.26,28.19,28.2,1942400.0,21.6268,21.6345,21.5809,21.5886,1942400.0
2011-02-07 15:20:00,28.21,28.26,28.2,28.26,1289300.0,21.5962,21.6345,21.5886,21.6345,1289300.0
2011-02-07 15:30:00,28.25,28.3,28.24,28.27,1600500.0,21.6268,21.6651,21.6192,21.6421,1600500.0
2011-02-07 15:40:00,28.26,28.29,28.22,28.22,4586600.0,21.6345,21.6575,21.6039,21.6039,4586600.0
2011-02-07 15:50:00,28.22,28.27,28.19,28.19,5276500.0,21.6039,21.6421,21.5809,21.5809,5276500.0
2011-02-08 09:30:00,28.1,28.25,28.05,28.24,2475000.0,21.512,21.6268,21.4737,21.6192,2475000.0
2011-02-08 09:40:00,28.24,28.3,28.22,28.27,1599400.0,21.6192,21.6651,21.6039,21.6421,1599400.0
2011-02-08 09:50:00,28.28,28.34,28.27,28.3,1328400.0,21.6498,21.6957,21.6421,21.6651,1328400.0
2011-02-08 10:00:00,28.3,28.33,28.26,28.3,987800.0,21.6651,21.6881,21.6345,21.6651,987800.0
2011-02-08 10:10:00,28.3,28.31,28.24,28.26,846200.0,21.6651,21.6728,21.6192,21.6345,846200.0
2011-02-08 10:20:00,28.27,28.3,28.2,28.21,1059500.0,21.6421,21.6651,21.5886,21.5962,1059500.0
2011-02-08 10:30:00,28.21,28.23,28.2,28.2,919800.0,21.5962,21.6115,21.5886,21.5886,919800.0
2011-02-08 10:40:00,28.2,28.26,28.2,28.25,695600.0,21.5886,21.6345,21.5886,21.6268,695600.0
2011-02-08 10:50:00,28.25,28.26,28.21,28.21,798600.0,21.6268,21.6345,21.5962,21.5962,798600.0
2011-02-08 11:00:00,28.22,28.23,28.13,28.16,1068100.0,21.6039,21.6115,21.535,21.5579,1068100.0
2011-02-08 11:10:00,28.15,28.21,28.15,28.2,687100.0,21.5503,21.5962,21.5503,21.5886,687100.0
2011-02-08 11:20:00,28.2,28.21,28.17,28.19,727100.0,21.5886,21.5962,21.5656,21.5809,727100.0
2011-02-08 11:30:00,28.19,28.26,28.19,28.2,1216900.0,21.5809,21.6345,21.5809,21.5886,1216900.0
2011-02-08 11:40:00,28.19,28.25,28.19,28.21,903700.0,21.5809,21.6268,21.5809,21.5962,903700.0
2011-02-08 11:50:00,28.2,28.21,28.19,28.21,720500.0,21.5886,21.5962,21.5809,21.5962,720500.0
2011-02-08 12:00:00,28.21,28.21,28.18,28.2,482000.0,21.5962,21.5962,21.5732,21.5886,482000.0
2011-02-08 12:10:00,28.21,28.21,28.19,28.2,328600.0,21.5962,21.5962,21.5809,21.5886,328600.0
2011-02-08 12:20:00,28.2,28.2,28.18,28.18,224700.0,21.5886,21.5886,21.5732,21.5732,224700.0
2011-02-08 12:30:00,28.18,28.21,28.18,28.19,381200.0,21.5732,21.5962,21.5732,21.5809,381200.0
2011-02-08 12:40:00,28.2,28.2,28.14,28.16,446500.0,21.5886,21.5886,21.5426,21.5579,446500.0
2011-02-08 12:50:00,28.16,28.18,28.15,28.18,404300.0,21.5579,21.5732,21.5503,21.5732,404300.0
2011-02-08 13:00:00,28.17,28.18,28.15,28.16,362700.0,21.5656,21.5732,21.5503,21.5579,362700.0
2011-02-08 13:10:00,28.15,28.17,28.13,28.16,860500.0,21.5503,21.5656,21.535,21.5579,860500.0
2011-02-08 13:20:00,28.17,28.18,28.15,28.15,327300.0,21.5656,21.5732,21.5503,21.5503,327300.0
2011-02-08 13:30:00,28.15,28.16,28.11,28.14,576300.0,21.5503,21.5579,21.5197,21.5426,576300.0
2011-02-08 13:40:00,28.14,28.16,28.12,28.14,611900.0,21.5426,21.5579,21.5273,21.5426,611900.0
2011-02-08 13:50:00,28.14,28.18,28.14,28.18,570400.0,21.5426,21.5732,21.5426,21.5732,570400.0
2011-02-08 14:00:00,28.18,28.21,28.17,28.2,372100.0,21.5732,21.5962,21.5656,21.5886,372100.0
2011-02-08 14:10:00,28.18,28.2,28.17,28.17,373200.0,21.5732,21.5886,21.5656,21.5656,373200.0
2011-02-08 14:20:00,28.17,28.22,28.17,28.22,453100.0,21.5656,21.6039,21.5656,21.6039,453100.0
2011-02-08 14:30:00,28.22,28.24,28.2,28.23,469500.0,21.6039,21.6192,21.5886,21.6115,469500.0
2011-02-08 14:40:00,28.23,28.24,28.19,28.23,984600.0,21.6115,21.6192,21.5809,21.6115,984600.0
2011-02-08 14:50:00,28.23,28.23,28.17,28.22,1492700.0,21.6115,21.6115,21.5656,21.6039,1492700.0
2011-02-08 15:00:00,28.22,28.24,28.19,28.24,650200.0,21.6039,21.6192,21.5809,21.6192,650200.0
2011-02-08 15:10:00,28.24,28.24,28.2,28.21,589600.0,21.6192,21.6192,21.5886,21.5962,589600.0
2011-02-08 15:20:00,28.21,28.21,28.19,28.2,582000.0,21.5962,21.5962,21.5809,21.5886,582000.0
2011-02-08 15:30:00,28.21,28.23,28.2,28.22,836300.0,21.5962,21.6115,21.5886,21.6039,836300.0
2011-02-08 15:40:00,28.23,28.25,28.22,28.25,908100.0,21.6115,21.6268,21.6039,21.6268,908100.0
2011-02-08 15:50:00,28.24,28.3,28.24,28.29,2422000.0,21.6192,21.6651,21.6192,21.6575,2422000.0
2011-02-09 09:30:00,28.18,28.22,28.11,28.17,1691300.0,21.5732,21.6039,21.5197,21.5656,1691300.0
2011-02-09 09:40:00,28.17,28.26,28.15,28.21,753200.0,21.5656,21.6345,21.5503,21.5962,753200.0
2011-02-09 09:50:00,28.21,28.25,28.21,28.22,513900.0,21.5962,21.6268,21.5962,21.6039,513900.0
2011-02-09 10:00:00,28.23,28.26,28.21,28.24,949100.0,21.6115,21.6345,21.5962,21.6192,949100.0
2011-02-09 10:10:00,28.24,28.25,28.17,28.2,1396200.0,21.6192,21.6268,21.5656,21.5886,1396200.0
2011-02-09 10:20:00,28.2,28.2,28.11,28.15,1425000.0,21.5886,21.5886,21.5197,21.5503,1425000.0
2011-02-09 10:30:00,28.15,28.18,28.12,28.18,962000.0,21.5503,21.5732,21.5273,21.5732,962000.0
2011-02-09 10:40:00,28.17,28.19,28.12,28.16,794500.0,21.5656,21.5809,21.5273,21.5579,794500.0
2011-02-09 10:50:00,28.15,28.17,28.11,28.13,1427100.0,21.5503,21.5656,21.5197,21.535,1427100.0
2011-02-09 11:00:00,28.13,28.16,28.11,28.15,743600.0,21.535,21.5579,21.5197,21.5503,743600.0
2011-02-09 11:10:00,28.15,28.16,28.08,28.09,1246500.0,21.5503,21.5579,21.4967,21.5043,1246500.0
2011-02-09 11:20:00,28.09,28.11,28.04,28.08,1939700.0,21.5043,21.5197,21.4661,21.4967,1939700.0
2011-02-09 11:30:00,28.09,28.12,28.08,28.09,814300.0,21.5043,21.5273,21.4967,21.5043,814300.0
2011-02-09 11:40:00,28.09,28.12,28.08,28.11,545800.0,21.5043,21.5273,21.4967,21.5197,545800.0
2011-02-09 11:50:00,28.1,28.12,28.09,28.09,596800.0,21.512,21.5273,21.5043,21.5043,596800.0
2011-02-09 12:00:00,28.09,28.15,28.09,28.15,1169500.0,21.5043,21.5503,21.5043,21.5503,1169500.0
2011-02-09 12:10:00,28.15,28.16,28.1,28.1,1369800.0,21.5503,21.5579,21.512,21.512,1369800.0
2011-02-09 12:20:00,28.1,28.14,28.08,28.12,1068500.0,21.512,21.5426,21.4967,21.5273,1068500.0
2011-02-09 12:30:00,28.12,28.16,28.12,28.14,651100.0,21.5273,21.5579,21.5273,21.5426,651100.0
2011-02-09 12:40:00,28.14,28.15,28.12,28.14,379000.0,21.5426,21.5503,21.5273,21.5426,379000.0
2011-02-09 12:50:00,28.14,28.15,28.11,28.12,591400.0,21.5426,21.5503,21.5197,21.5273,591400.0
2011-02-09 13:00:00,28.12,28.15,28.11,28.13,555900.0,21.5273,21.5503,21.5197,21.535,555900.0
2011-02-09 13:10:00,28.14,28.14,28.11,28.11,311000.0,21.5426,21.5426,21.5197,21.5197,311000.0
2011-02-09 13:20:00,28.12,28.12,28.1,28.11,583700.0,21.5273,21.5273,21.512,21.5197,583700.0
2011-02-09 13:30:00,28.11,28.12,28.1,28.11,333600.0,21.5197,21.5273,21.512,21.5197,333600.0
2011-02-09 13:40:00,28.11,28.14,28.1,28.14,901400.0,21.5197,21.5426,21.512,21.5426,901400.0
2011-02-09 13:50:00,28.13,28.15,28.11,28.11,1738300.0,21.535,21.5503,21.5197,21.5197,1738300.0
2011-02-09 14:00:00,28.11,28.13,28.09,28.1,1153300.0,21.5197,21.535,21.5043,21.512,1153300.0
2011-02-09 14:10:00,28.1,28.11,28.08,28.08,768500.0,21.512,21.5197,21.4967,21.4967,768500.0
2011-02-09 14:20:00,28.08,28.1,28.04,28.09,1796100.0,21.4967,21.512,21.4661,21.5043,1796100.0
2011-02-09 14:30:00,28.09,28.1,28.06,28.08,2592600.0,21.5043,21.512,21.4814,21.4967,2592600.0
2011-02-09 14:40:00,28.08,28.1,28.05,28.06,2028300.0,21.4967,21.512,21.4737,21.4814,2028300.0
2011-02-09 14:50:00,28.07,28.11,28.03,28.04,1760200.0,21.489,21.5197,21.4584,21.4661,1760200.0
2011-02-09 15:00:00,28.03,28.05,27.96,27.96,1902000.0,21.4584,21.4737,21.4048,21.4048,1902000.0
2011-02-09 15:10:00,27.96,28.04,27.96,28.02,1541500.0,21.4048,21.4661,21.4048,21.4508,1541500.0
2011-02-09 15:20:00,28.02,28.04,27.97,28.0,1756500.0,21.4508,21.4661,21.4125,21.4354,1756500.0
2011-02-09 15:30:00,28.0,28.01,27.98,27.98,1210500.0,21.4354,21.4431,21.4201,21.4201,1210500.0
2011-02-09 15:40:00,27.98,28.0,27.91,27.93,2846600.0,21.4201,21.4354,21.3665,21.3819,2846600.0
2011-02-09 15:50:00,27.94,28.01,27.94,27.95,3980900.0,21.3895,21.4431,21.3895,21.3972,3980900.0
2011-02-10 09:30:00,27.94,27.94,27.54,27.6,5742300.0,21.3895,21.3895,21.0833,21.1292,5742300.0
2011-02-10 09:40:00,27.6,27.6,27.38,27.39,3072800.0,21.1292,21.1292,20.9608,20.9685,3072800.0
2011-02-10 09:50:00,27.39,27.45,27.36,27.4,3378900.0,20.9685,21.0144,20.9455,20.9761,3378900.0
2011-02-10 10:00:00,27.4,27.56,27.29,27.46,4225200.0,20.9761,21.0986,20.8919,21.022,4225200.0
2011-02-10 10:10:00,27.46,27.5,27.43,27.46,2927400.0,21.022,21.0527,20.9991,21.022,2927400.0
2011-02-10 10:20:00,27.46,27.48,27.41,27.48,2704300.0,21.022,21.0374,20.9838,21.0374,2704300.0
2011-02-10 10:30:00,27.47,27.5,27.44,27.48,2137600.0,21.0297,21.0527,21.0067,21.0374,2137600.0
2011-02-10 10:40:00,27.48,27.52,27.46,27.52,1238600.0,21.0374,21.068,21.022,21.068,1238600.0
2011-02-10 10:50:00,27.52,27.54,27.49,27.52,1630600.0,21.068,21.0833,21.045,21.068,1630600.0
2011-02-10 11:00:00,27.52,27.62,27.5,27.58,1968100.0,21.068,21.1445,21.0527,21.1139,1968100.0
2011-02-10 11:10:00,27.58,27.6,27.53,27.56,1039700.0,21.1139,21.1292,21.0756,21.0986,1039700.0
2011-02-10 11:20:00,27.56,27.58,27.48,27.5,1726300.0,21.0986,21.1139,21.0374,21.0527,1726300.0
2011-02-10 11:30:00,27.5,27.53,27.47,27.49,1304000.0,21.0527,21.0756,21.0297,21.045,1304000.0
2011-02-10 11:40:00,27.49,27.53,27.48,27.49,845300.0,21.045,21.0756,21.0374,21.045,845300.0
2011-02-10 11:50:00,27.5,27.52,27.45,27.46,992900.0,21.0527,21.068,21.0144,21.022,992900.0
2011-02-10 12:00:00,27.46,27.46,27.41,27.45,924600.0,21.022,21.022,20.9838,21.0144,924600.0
2011-02-10 12:10:00,27.44,27.46,27.43,27.44,925100.0,21.0067,21.022,20.9991,21.0067,925100.0
2011-02-10 12:20:00,27.45,27.48,27.41,27.42,1205800.0,21.0144,21.0374,20.9838,20.9914,1205800.0
2011-02-10 12:30:00,27.41,27.44,27.41,27.42,854000.0,20.9838,21.0067,20.9838,20.9914,854000.0
2011-02-10 12:40:00,27.41,27.45,27.41,27.42,1018300.0,20.9838,21.0144,20.9838,20.9914,1018300.0
2011-02-10 12:50:00,27.43,27.43,27.41,27.42,675400.0,20.9991,20.9991,20.9838,20.9914,675400.0
2011-02-10 13:00:00,27.41,27.42,27.37,27.39,1183100.0,20.9838,20.9914,20.9531,20.9685,1183100.0
2011-02-10 13:10:00,27.39,27.4,27.38,27.39,577800.0,20.9685,20.9761,20.9608,20.9685,577800.0
2011-02-10 13:20:00,27.4,27.41,27.36,27.37,841700.0,20.9761,20.9838,20.9455,20.9531,841700.0
2011-02-10 13:30:00,27.37,27.4,27.36,27.4,832800.0,20.9531,20.9761,20.9455,20.9761,832800.0
2011-02-10 13:40:00,27.4,27.45,27.38,27.41,1654000.0,20.9761,21.0144,20.9608,20.9838,1654000.0
2011-02-10 13:50:00,27.41,27.42,27.39,27.4,1070300.0,20.9838,20.9914,20.9685,20.9761,1070300.0
2011-02-10 14:00:00,27.4,27.4,27.35,27.36,1743800.0,20.9761,20.9761,20.9378,20.9455,1743800.0
2011-02-10 14:10:00,27.36,27.37,27.32,27.35,1277900.0,20.9455,20.9531,20.9149,20.9378,1277900.0
2011-02-10 14:20:00,27.35,27.4,27.34,27.38,980600.0,20.9378,20.9761,20.9302,20.9608,980600.0
2011-02-10 14:30:00,27.39,27.41,27.38,27.41,1997200.0,20.9685,20.9838,20.9608,20.9838,1997200.0
2011-02-10 14:40:00,27.41,27.44,27.4,27.43,915800.0,20.9838,21.0067,20.9761,20.9991,915800.0
2011-02-10 14:50:00,27.44,27.45,27.41,27.41,1515300.0,21.0067,21.0144,20.9838,20.9838,1515300.0
2011-02-10 15:00:00,27.41,27.42,27.36,27.37,1462700.0,20.9838,20.9914,20.9455,20.9531,1462700.0
2011-02-10 15:10:00,27.36,27.39,27.36,27.37,1026500.0,20.9455,20.9685,20.9455,20.9531,1026500.0
2011-02-10 15:20:00,27.36,27.37,27.36,27.36,955700.0,20.9455,20.9531,20.9455,20.9455,955700.0
2011-02-10 15:30:00,27.37,27.39,27.32,27.36,2826200.0,20.9531,20.9685,20.9149,20.9455,2826200.0
2011-02-10 15:40:00,27.35,27.47,27.35,27.47,2844500.0,20.9378,21.0297,20.9378,21.0297,2844500.0
2011-02-10 15:50:00,27.47,27.5,27.41,27.49,8465600.0,21.0297,21.0527,20.9838,21.045,8465600.0
2011-02-11 09:30:00,27.76,27.81,27.59,27.63,5597500.0,21.2517,21.29,21.1216,21.1522,5597500.0
2011-02-11 09:40:00,27.63,27.63,27.37,27.38,4201100.0,21.1522,21.1522,20.9531,20.9608,4201100.0
2011-02-11 09:50:00,27.37,27.42,27.24,27.3,4044300.0,20.9531,20.9914,20.8536,20.8996,4044300.0
2011-02-11 10:00:00,27.3,27.34,27.23,27.29,2896600.0,20.8996,20.9302,20.846,20.8919,2896600.0
2011-02-11 10:10:00,27.29,27.3,27.2,27.21,1876000.0,20.8919,20.8996,20.823,20.8307,1876000.0
2011-02-11 10:20:00,27.21,27.23,27.17,27.22,2101500.0,20.8307,20.846,20.8,20.8383,2101500.0
2011-02-11 10:30:00,27.23,27.28,27.22,27.26,1752800.0,20.846,20.8842,20.8383,20.8689,1752800.0
2011-02-11 10:40:00,27.26,27.4,27.26,27.39,2053400.0,20.8689,20.9761,20.8689,20.9685,2053400.0
2011-02-11 10:50:00,27.4,27.47,27.38,27.46,2068900.0,20.9761,21.0297,20.9608,21.022,2068900.0
2011-02-11 11:00:00,27.47,27.5,27.41,27.43,2151500.0,21.0297,21.0527,20.9838,20.9991,2151500.0
2011-02-11 11:10:00,27.43,27.44,27.34,27.35,1235700.0,20.9991,21.0067,20.9302,20.9378,1235700.0
2011-02-11 11:20:00,27.36,27.37,27.33,27.36,1503700.0,20.9455,20.9531,20.9225,20.9455,1503700.0
2011-02-11 11:30:00,27.35,27.36,27.28,27.3,1147600.0,20.9378,20.9455,20.8842,20.8996,1147600.0
2011-02-11 11:40:00,27.29,27.31,27.25,27.27,1318300.0,20.8919,20.9072,20.8613,20.8766,1318300.0
2011-02-11 11:50:00,27.27,27.29,27.23,27.26,2229700.0,20.8766,20.8919,20.846,20.8689,2229700.0
2011-02-11 12:00:00,27.26,27.29,27.25,27.29,1793600.0,20.8689,20.8919,20.8613,20.8919,1793600.0
2011-02-11 12:10:00,27.29,27.29,27.2,27.2,1528100.0,20.8919,20.8919,20.823,20.823,1528100.0
2011-02-11 12:20:00,27.21,27.22,27.18,27.18,1753900.0,20.8307,20.8383,20.8077,20.8077,1753900.0
2011-02-11 12:30:00,27.19,27.19,27.17,27.18,1871400.0,20.8153,20.8153,20.8,20.8077,1871400.0
2011-02-11 12:40:00,27.19,27.19,27.15,27.16,1439200.0,20.8153,20.8153,20.7847,20.7924,1439200.0
2011-02-11 12:50:00,27.15,27.16,27.07,27.09,3323900.0,20.7847,20.7924,20.7235,20.7388,3323900.0
2011-02-11 13:00:00,27.09,27.14,27.09,27.14,1607900.0,20.7388,20.7771,20.7388,20.7771,1607900.0
2011-02-11 13:10:00,27.13,27.19,27.11,27.18,1311500.0,20.7694,20.8153,20.7541,20.8077,1311500.0
2011-02-11 13:20:00,27.19,27.24,27.18,27.23,1114300.0,20.8153,20.8536,20.8077,20.846,1114300.0
2011-02-11 13:30:00,27.23,27.28,27.2,27.26,1201200.0,20.846,20.8842,20.823,20.8689,1201200.0
2011-02-11 13:40:00,27.26,27.26,27.21,27.23,978600.0,20.8689,20.8689,20.8307,20.846,978600.0
2011-02-11 13:50:00,27.23,27.26,27.22,27.26,724300.0,20.846,20.8689,20.8383,20.8689,724300.0
2011-02-11 14:00:00,27.26,27.29,27.24,27.29,1456700.0,20.8689,20.8919,20.8536,20.8919,1456700.0
2011-02-11 14:10:00,27.29,27.3,27.26,27.28,1056900.0,20.8919,20.8996,20.8689,20.8842,1056900.0
2011-02-11 14:20:00,27.28,27.31,27.26,27.27,1477000.0,20.8842,20.9072,20.8689,20.8766,1477000.0
2011-02-11 14:30:00,27.27,27.31,27.26,27.3,1725300.0,20.8766,20.9072,20.8689,20.8996,1725300.0
2011-02-11 14:40:00,27.29,27.32,27.27,27.3,1833400.0,20.8919,20.9149,20.8766,20.8996,1833400.0
2011-02-11 14:50:00,27.3,27.31,27.26,27.3,1739500.0,20.8996,20.9072,20.8689,20.8996,1739500.0
2011-02-11 15:00:00,27.3,27.31,27.25,27.29,1541200.0,20.8996,20.9072,20.8613,20.8919,1541200.0
2011-02-11 15:10:00,27.28,27.33,27.28,27.32,1737000.0,20.8842,20.9225,20.8842,20.9149,1737000.0
2011-02-11 15:20:00,27.31,27.32,27.27,27.28,1365500.0,20.9072,20.9149,20.8766,20.8842,1365500.0
2011-02-11 15:30:00,27.28,27.31,27.27,27.3,2142400.0,20.8842,20.9072,20.8766,20.8996,2142400.0
2011-02-11 15:40:00,27.3,27.31,27.27,27.28,2273100.0,20.8996,20.9072,20.8766,20.8842,2273100.0
2011-02-11 15:50:00,27.27,27.28,27.24,27.25,5579300.0,20.8766,20.8842,20.8536,20.8613,5579300.0
2011-02-14 09:30:00,27.2,27.27,27.04,27.05,3207100.0,20.823,20.8766,20.7005,20.7082,3207100.0
2011-02-14 09:40:00,27.05,27.08,27.0,27.03,2615000.0,20.7082,20.7311,20.6699,20.6929,2615000.0
2011-02-14 09:50:00,27.03,27.04,26.95,26.99,2690600.0,20.6929,20.7005,20.6316,20.6622,2690600.0
2011-02-14 10:00:00,26.99,27.06,26.98,27.04,1904300.0,20.6622,20.7158,20.6546,20.7005,1904300.0
2011-02-14 10:10:00,27.04,27.05,26.95,27.05,2242900.0,20.7005,20.7082,20.6316,20.7082,2242900.0
2011-02-14 10:20:00,27.04,27.08,27.04,27.05,1012100.0,20.7005,20.7311,20.7005,20.7082,1012100.0
2011-02-14 10:30:00,27.05,27.1,27.03,27.06,1572100.0,20.7082,20.7464,20.6929,20.7158,1572100.0
2011-02-14 10:40:00,27.06,27.08,27.03,27.08,1006500.0,20.7158,20.7311,20.6929,20.7311,1006500.0
2011-02-14 10:50:00,27.08,27.13,27.07,27.12,1404500.0,20.7311,20.7694,20.7235,20.7618,1404500.0
2011-02-14 11:00:00,27.11,27.16,27.09,27.13,2164500.0,20.7541,20.7924,20.7388,20.7694,2164500.0
2011-02-14 11:10:00,27.14,27.19,27.13,27.19,786800.0,20.7771,20.8153,20.7694,20.8153,786800.0
2011-02-14 11:20:00,27.19,27.25,27.15,27.15,1032000.0,20.8153,20.8613,20.7847,20.7847,1032000.0
2011-02-14 11:30:00,27.15,27.19,27.12,27.17,751800.0,20.7847,20.8153,20.7618,20.8,751800.0
2011-02-14 11:40:00,27.17,27.19,27.14,27.14,562200.0,20.8,20.8153,20.7771,20.7771,562200.0
2011-02-14 11:50:00,27.15,27.15,27.12,27.14,567400.0,20.7847,20.7847,20.7618,20.7771,567400.0
2011-02-14 12:00:00,27.15,27.18,27.14,27.16,803500.0,20.7847,20.8077,20.7771,20.7924,803500.0
2011-02-14 12:10:00,27.17,27.22,27.15,27.2,810700.0,20.8,20.8383,20.7847,20.823,810700.0
2011-02-14 12:20:00,27.2,27.25,27.19,27.21,908100.0,20.823,20.8613,20.8153,20.8307,908100.0
2011-02-14 12:30:00,27.21,27.21,27.08,27.09,1504400.0,20.8307,20.8307,20.7311,20.7388,1504400.0
2011-02-14 12:40:00,27.09,27.13,27.07,27.09,1101800.0,20.7388,20.7694,20.7235,20.7388,1101800.0
2011-02-14 12:50:00,27.09,27.11,27.07,27.09,693500.0,20.7388,20.7541,20.7235,20.7388,693500.0
2011-02-14 13:00:00,27.08,27.18,27.08,27.18,1358900.0,20.7311,20.8077,20.7311,20.8077,1358900.0
2011-02-14 13:10:00,27.18,27.19,27.15,27.15,576300.0,20.8077,20.8153,20.7847,20.7847,576300.0
2011-02-14 13:20:00,27.15,27.18,27.15,27.15,362100.0,20.7847,20.8077,20.7847,20.7847,362100.0
2011-02-14 13:30:00,27.15,27.17,27.15,27.16,362200.0,20.7847,20.8,20.7847,20.7924,362200.0
2011-02-14 13:40:00,27.16,27.16,27.12,27.14,593400.0,20.7924,20.7924,20.7618,20.7771,593400.0
2011-02-14 13:50:00,27.14,27.14,27.12,27.12,598200.0,20.7771,20.7771,20.7618,20.7618,598200.0
2011-02-14 14:00:00,27.13,27.13,27.09,27.1,616600.0,20.7694,20.7694,20.7388,20.7464,616600.0
2011-02-14 14:10:00,27.11,27.13,27.08,27.1,1231800.0,20.7541,20.7694,20.7311,20.7464,1231800.0
2011-02-14 14:20:00,27.1,27.11,27.08,27.11,898800.0,20.7464,20.7541,20.7311,20.7541,898800.0
2011-02-14 14:30:00,27.1,27.12,27.07,27.07,806700.0,20.7464,20.7618,20.7235,20.7235,806700.0
2011-02-14 14:40:00,27.08,27.09,27.07,27.09,729100.0,20.7311,20.7388,20.7235,20.7388,729100.0
2011-02-14 14:50:00,27.08,27.09,27.04,27.09,1493200.0,20.7311,20.7388,20.7005,20.7388,1493200.0
2011-02-14 15:00:00,27.09,27.09,27.02,27.03,1702400.0,20.7388,20.7388,20.6852,20.6929,1702400.0
2011-02-14 15:10:00,27.03,27.08,27.03,27.07,1412900.0,20.6929,20.7311,20.6929,20.7235,1412900.0
2011-02-14 15:20:00,27.07,27.09,27.03,27.08,1994000.0,20.7235,20.7388,20.6929,20.7311,1994000.0
2011-02-14 15:30:00,27.08,27.12,27.07,27.12,1184000.0,20.7311,20.7618,20.7235,20.7618,1184000.0
2011-02-14 15:40:00,27.12,27.19,27.1,27.19,2591900.0,20.7618,20.8153,20.7464,20.8153,2591900.0
2011-02-14 15:50:00,27.19,27.23,27.17,27.23,4569500.0,20.8153,20.846,20.8,20.846,4569500.0
2011-02-15 09:30:00,27.04,27.15,27.03,27.08,2551400.0,20.8234,20.9081,20.8157,20.8542,2551400.0
2011-02-15 09:40:00,27.08,27.25,27.07,27.21,1718100.0,20.8542,20.9851,20.8465,20.9543,1718100.0
2011-02-15 09:50:00,27.21,27.33,27.17,27.27,4069300.0,20.9543,21.0467,20.9235,21.0005,4069300.0
2011-02-15 10:00:00,27.27,27.28,27.09,27.09,1608300.0,21.0005,21.0082,20.8619,20.8619,1608300.0
2011-02-15 10:10:00,27.09,27.1,27.03,27.05,1591200.0,20.8619,20.8696,20.8157,20.8311,1591200.0
2011-02-15 10:20:00,27.05,27.07,26.96,26.97,1481600.0,20.8311,20.8465,20.7618,20.7695,1481600.0
2011-02-15 10:30:00,26.97,27.07,26.97,27.07,1020200.0,20.7695,20.8465,20.7695,20.8465,1020200.0
2011-02-15 10:40:00,27.07,27.08,27.0,27.05,1039700.0,20.8465,20.8542,20.7926,20.8311,1039700.0
2011-02-15 10:50:00,27.04,27.09,27.04,27.06,1260300.0,20.8234,20.8619,20.8234,20.8388,1260300.0
2011-02-15 11:00:00,27.06,27.1,27.03,27.07,1120100.0,20.8388,20.8696,20.8157,20.8465,1120100.0
2011-02-15 11:10:00,27.07,27.08,27.05,27.06,851900.0,20.8465,20.8542,20.8311,20.8388,851900.0
2011-02-15 11:20:00,27.05,27.07,27.04,27.04,504700.0,20.8311,20.8465,20.8234,20.8234,504700.0
2011-02-15 11:30:00,27.04,27.05,27.02,27.03,474100.0,20.8234,20.8311,20.808,20.8157,474100.0
2011-02-15 11:40:00,27.03,27.04,27.01,27.02,485300.0,20.8157,20.8234,20.8003,20.808,485300.0
2011-02-15 11:50:00,27.03,27.05,27.02,27.03,377800.0,20.8157,20.8311,20.808,20.8157,377800.0
2011-02-15 12:00:00,27.02,27.04,27.0,27.02,2166200.0,20.808,20.8234,20.7926,20.808,2166200.0
2011-02-15 12:10:00,27.02,27.03,27.0,27.01,815900.0,20.808,20.8157,20.7926,20.8003,815900.0
2011-02-15 12:20:00,27.01,27.01,27.0,27.0,785700.0,20.8003,20.8003,20.7926,20.7926,785700.0
2011-02-15 12:30:00,27.01,27.04,27.0,27.04,459800.0,20.8003,20.8234,20.7926,20.8234,459800.0
2011-02-15 12:40:00,27.03,27.06,27.03,27.05,640700.0,20.8157,20.8388,20.8157,20.8311,640700.0
2011-02-15 12:50:00,27.05,27.06,27.03,27.03,300000.0,20.8311,20.8388,20.8157,20.8157,300000.0
2011-02-15 13:00:00,27.04,27.05,27.03,27.04,412100.0,20.8234,20.8311,20.8157,20.8234,412100.0
2011-02-15 13:10:00,27.03,27.06,27.02,27.02,450100.0,20.8157,20.8388,20.808,20.808,450100.0
2011-02-15 13:20:00,27.02,27.04,27.01,27.03,331800.0,20.808,20.8234,20.8003,20.8157,331800.0
2011-02-15 13:30:00,27.04,27.05,27.02,27.04,259700.0,20.8234,20.8311,20.808,20.8234,259700.0
2011-02-15 13:40:00,27.04,27.06,27.03,27.05,524500.0,20.8234,20.8388,20.8157,20.8311,524500.0
2011-02-15 13:50:00,27.05,27.06,27.02,27.02,360100.0,20.8311,20.8388,20.808,20.808,360100.0
2011-02-15 14:00:00,27.02,27.04,27.0,27.02,623800.0,20.808,20.8234,20.7926,20.808,623800.0
2011-02-15 14:10:00,27.02,27.03,27.0,27.03,509700.0,20.808,20.8157,20.7926,20.8157,509700.0
2011-02-15 14:20:00,27.02,27.03,26.98,26.99,875200.0,20.808,20.8157,20.7772,20.7849,875200.0
2011-02-15 14:30:00,26.99,27.02,26.98,27.01,491100.0,20.7849,20.808,20.7772,20.8003,491100.0
2011-02-15 14:40:00,27.01,27.04,27.0,27.02,515200.0,20.8003,20.8234,20.7926,20.808,515200.0
2011-02-15 14:50:00,27.02,27.05,27.01,27.04,959100.0,20.808,20.8311,20.8003,20.8234,959100.0
2011-02-15 15:00:00,27.03,27.06,27.03,27.04,420300.0,20.8157,20.8388,20.8157,20.8234,420300.0
2011-02-15 15:10:00,27.04,27.05,27.02,27.03,534100.0,20.8234,20.8311,20.808,20.8157,534100.0
2011-02-15 15:20:00,27.03,27.04,27.0,27.01,855700.0,20.8157,20.8234,20.7926,20.8003,855700.0
2011-02-15 15:30:00,27.0,27.03,26.98,27.01,1531800.0,20.7926,20.8157,20.7772,20.8003,1531800.0
2011-02-15 15:40:00,27.01,27.01,26.97,26.99,1569600.0,20.8003,20.8003,20.7695,20.7849,1569600.0
2011-02-15 15:50:00,26.98,26.99,26.95,26.96,3579100.0,20.7772,20.7849,20.7541,20.7618,3579100.0
2011-02-16 09:30:00,27.06,27.07,26.95,26.95,2048700.0,20.8388,20.8465,20.7541,20.7541,2048700.0
2011-02-16 09:40:00,26.96,26.99,26.86,26.9,1729100.0,20.7618,20.7849,20.6847,20.7156,1729100.0
2011-02-16 09:50:00,26.89,26.99,26.86,26.98,1006000.0,20.7079,20.7849,20.6847,20.7772,1006000.0
2011-02-16 10:00:00,26.98,27.05,26.96,27.03,1436900.0,20.7772,20.8311,20.7618,20.8157,1436900.0
2011-02-16 10:10:00,27.03,27.05,27.0,27.01,1152000.0,20.8157,20.8311,20.7926,20.8003,1152000.0
2011-02-16 10:20:00,27.01,27.04,26.92,26.92,2754600.0,20.8003,20.8234,20.731,20.731,2754600.0
2011-02-16 10:30:00,26.92,26.93,26.85,26.92,2668900.0,20.731,20.7387,20.677,20.731,2668900.0
2011-02-16 10:40:00,26.92,26.95,26.87,26.88,1011500.0,20.731,20.7541,20.6924,20.7001,1011500.0
2011-02-16 10:50:00,26.88,26.91,26.87,26.91,1043200.0,20.7001,20.7233,20.6924,20.7233,1043200.0
2011-02-16 11:00:00,26.91,26.91,26.81,26.84,2201700.0,20.7233,20.7233,20.6462,20.6693,2201700.0
2011-02-16 11:10:00,26.85,26.87,26.82,26.86,2158000.0,20.677,20.6924,20.6539,20.6847,2158000.0
2011-02-16 11:20:00,26.85,26.87,26.73,26.74,2672500.0,20.677,20.6924,20.5846,20.5923,2672500.0
2011-02-16 11:30:00,26.74,26.8,26.73,26.77,2368600.0,20.5923,20.6385,20.5846,20.6154,2368600.0
2011-02-16 11:40:00,26.77,26.84,26.74,26.8,2200800.0,20.6154,20.6693,20.5923,20.6385,2200800.0
2011-02-16 11:50:00,26.81,26.82,26.71,26.74,1789700.0,20.6462,20.6539,20.5692,20.5923,1789700.0
2011-02-16 12:00:00,26.75,26.75,26.61,26.61,2245000.0,20.6,20.6,20.4922,20.4922,2245000.0
2011-02-16 12:10:00,26.62,26.66,26.6,26.63,2494400.0,20.4999,20.5307,20.4845,20.5076,2494400.0
2011-02-16 12:20:00,26.63,26.66,26.61,26.63,1235500.0,20.5076,20.5307,20.4922,20.5076,1235500.0
2011-02-16 12:30:00,26.64,26.65,26.61,26.64,995700.0,20.5153,20.523,20.4922,20.5153,995700.0
2011-02-16 12:40:00,26.64,26.66,26.62,26.66,1441500.0,20.5153,20.5307,20.4999,20.5307,1441500.0
2011-02-16 12:50:00,26.66,26.7,26.62,26.7,1669500.0,20.5307,20.5615,20.4999,20.5615,1669500.0
2011-02-16 13:00:00,26.7,26.72,26.62,26.64,1924600.0,20.5615,20.5769,20.4999,20.5153,1924600.0
2011-02-16 13:10:00,26.63,26.69,26.63,26.67,1600700.0,20.5076,20.5538,20.5076,20.5384,1600700.0
2011-02-16 13:20:00,26.67,26.73,26.67,26.71,1348200.0,20.5384,20.5846,20.5384,20.5692,1348200.0
2011-02-16 13:30:00,26.7,26.79,26.69,26.79,2173000.0,20.5615,20.6308,20.5538,20.6308,2173000.0
2011-02-16 13:40:00,26.78,26.87,26.78,26.86,2519900.0,20.6231,20.6924,20.6231,20.6847,2519900.0
2011-02-16 13:50:00,26.85,26.94,26.85,26.89,2300000.0,20.677,20.7464,20.677,20.7079,2300000.0
2011-02-16 14:00:00,26.9,26.95,26.83,26.94,1697300.0,20.7156,20.7541,20.6616,20.7464,1697300.0
2011-02-16 14:10:00,26.93,26.96,26.89,26.89,2041000.0,20.7387,20.7618,20.7079,20.7079,2041000.0
2011-02-16 14:20:00,26.89,26.91,26.85,26.87,876500.0,20.7079,20.7233,20.677,20.6924,876500.0
2011-02-16 14:30:00,26.88,26.99,26.85,26.99,1534300.0,20.7001,20.7849,20.677,20.7849,1534300.0
2011-02-16 14:40:00,26.99,27.0,26.95,26.96,1298800.0,20.7849,20.7926,20.7541,20.7618,1298800.0
2011-02-16 14:50:00,26.96,27.0,26.95,26.96,705100.0,20.7618,20.7926,20.7541,20.7618,705100.0
2011-02-16 15:00:00,26.96,27.02,26.95,27.01,1527600.0,20.7618,20.808,20.7541,20.8003,1527600.0
2011-02-16 15:10:00,27.01,27.03,26.97,26.99,1087900.0,20.8003,20.8157,20.7695,20.7849,1087900.0
2011-02-16 15:20:00,26.99,27.01,26.95,26.96,962300.0,20.7849,20.8003,20.7541,20.7618,962300.0
2011-02-16 15:30:00,26.96,26.99,26.93,26.99,1464600.0,20.7618,20.7849,20.7387,20.7849,1464600.0
2011-02-16 15:40:00,26.98,27.02,26.95,27.0,1301000.0,20.7772,20.808,20.7541,20.7926,1301000.0
2011-02-16 15:50:00,27.0,27.02,26.96,27.01,2805400.0,20.7926,20.808,20.7618,20.8003,2805400.0
2011-02-17 09:30:00,26.97,27.13,26.91,27.12,2787500.0,20.7695,20.8927,20.7233,20.885,2787500.0
2011-02-17 09:40:00,27.12,27.15,27.07,27.12,1827100.0,20.885,20.9081,20.8465,20.885,1827100.0
2011-02-17 09:50:00,27.12,27.19,27.1,27.18,1830300.0,20.885,20.9389,20.8696,20.9312,1830300.0
2011-02-17 10:00:00,27.19,27.26,27.18,27.18,2611900.0,20.9389,20.9928,20.9312,20.9312,2611900.0
2011-02-17 10:10:00,27.19,27.25,27.16,27.22,1697700.0,20.9389,20.9851,20.9158,20.962,1697700.0
2011-02-17 10:20:00,27.22,27.26,27.21,27.23,1562000.0,20.962,20.9928,20.9543,20.9697,1562000.0
2011-02-17 10:30:00,27.24,27.26,27.2,27.25,1635500.0,20.9774,20.9928,20.9466,20.9851,1635500.0
2011-02-17 10:40:00,27.24,27.3,27.24,27.28,1302300.0,20.9774,21.0236,20.9774,21.0082,1302300.0
2011-02-17 10:50:00,27.28,27.29,27.22,27.24,1273000.0,21.0082,21.0159,20.962,20.9774,1273000.0
2011-02-17 11:00:00,27.24,27.29,27.21,27.21,1327100.0,20.9774,21.0159,20.9543,20.9543,1327100.0
2011-02-17 11:10:00,27.22,27.28,27.21,27.24,1229300.0,20.962,21.0082,20.9543,20.9774,1229300.0
2011-02-17 11:20:00,27.25,27.28,27.23,27.28,1037900.0,20.9851,21.0082,20.9697,21.0082,1037900.0
2011-02-17 11:30:00,27.28,27.34,27.26,27.32,1802800.0,21.0082,21.0544,20.9928,21.039,1802800.0
2011-02-17 11:40:00,27.32,27.34,27.3,27.31,1345500.0,21.039,21.0544,21.0236,21.0313,1345500.0
2011-02-17 11:50:00,27.31,27.37,27.3,27.35,1315100.0,21.0313,21.0775,21.0236,21.0621,1315100.0
2011-02-17 12:00:00,27.35,27.36,27.31,27.31,1612500.0,21.0621,21.0698,21.0313,21.0313,1612500.0
2011-02-17 12:10:00,27.31,27.32,27.3,27.3,499800.0,21.0313,21.039,21.0236,21.0236,499800.0
2011-02-17 12:20:00,27.3,27.33,27.3,27.33,426800.0,21.0236,21.0467,21.0236,21.0467,426800.0
2011-02-17 12:30:00,27.33,27.37,27.32,27.33,1272500.0,21.0467,21.0775,21.039,21.0467,1272500.0
2011-02-17 12:40:00,27.34,27.35,27.33,27.35,625300.0,21.0544,21.0621,21.0467,21.0621,625300.0
2011-02-17 12:50:00,27.34,27.35,27.2,27.22,4775900.0,21.0544,21.0621,20.9466,20.962,4775900.0
2011-02-17 13:00:00,27.22,27.3,27.22,27.29,676900.0,20.962,21.0236,20.962,21.0159,676900.0
2011-02-17 13:10:00,27.29,27.3,27.25,27.25,560300.0,21.0159,21.0236,20.9851,20.9851,560300.0
2011-02-17 13:20:00,27.26,27.26,27.22,27.25,667200.0,20.9928,20.9928,20.962,20.9851,667200.0
2011-02-17 13:30:00,27.25,27.25,27.22,27.23,463500.0,20.9851,20.9851,20.962,20.9697,463500.0
2011-02-17 13:40:00,27.23,27.25,27.22,27.24,484200.0,20.9697,20.9851,20.962,20.9774,484200.0
2011-02-17 13:50:00,27.24,27.26,27.24,27.26,454400.0,20.9774,20.9928,20.9774,20.9928,454400.0
2011-02-17 14:00:00,27.26,27.27,27.24,27.26,488500.0,20.9928,21.0005,20.9774,20.9928,488500.0
2011-02-17 14:10:00,27.26,27.27,27.24,27.27,943000.0,20.9928,21.0005,20.9774,21.0005,943000.0
2011-02-17 14:20:00,27.27,27.28,27.26,27.28,585900.0,21.0005,21.0082,20.9928,21.0082,585900.0
2011-02-17 14:30:00,27.27,27.3,27.27,27.29,857200.0,21.0005,21.0236,21.0005,21.0159,857200.0
2011-02-17 14:40:00,27.29,27.29,27.24,27.26,1243100.0,21.0159,21.0159,20.9774,20.9928,1243100.0
2011-02-17 14:50:00,27.26,27.27,27.24,27.26,1030400.0,20.9928,21.0005,20.9774,20.9928,1030400.0
2011-02-17 15:00:00,27.26,27.26,27.24,27.25,430300.0,20.9928,20.9928,20.9774,20.9851,430300.0
2011-02-17 15:10:00,27.24,27.3,27.24,27.26,1813000.0,20.9774,21.0236,20.9774,20.9928,1813000.0
2011-02-17 15:20:00,27.25,27.26,27.21,27.23,2075500.0,20.9851,20.9928,20.9543,20.9697,2075500.0
2011-02-17 15:30:00,27.23,27.25,27.16,27.17,1811200.0,20.9697,20.9851,20.9158,20.9235,1811200.0
2011-02-17 15:40:00,27.17,27.18,27.14,27.16,1557100.0,20.9235,20.9312,20.9004,20.9158,1557100.0
2011-02-17 15:50:00,27.16,27.22,27.15,27.2,3178000.0,20.9158,20.962,20.9081,20.9466,3178000.0
2011-02-18 09:30:00,27.13,27.21,27.02,27.08,10237700.0,20.8927,20.9543,20.808,20.8542,10237700.0
2011-02-18 09:40:00,27.08,27.11,27.02,27.04,3829500.0,20.8542,20.8773,20.808,20.8234,3829500.0
2011-02-18 09:50:00,27.04,27.07,27.01,27.07,2027300.0,20.8234,20.8465,20.8003,20.8465,2027300.0
2011-02-18 10:00:00,27.07,27.11,27.05,27.08,2726400.0,20.8465,20.8773,20.8311,20.8542,2726400.0
2011-02-18 10:10:00,27.08,27.08,27.03,27.08,1857100.0,20.8542,20.8542,20.8157,20.8542,1857100.0
2011-02-18 10:20:00,27.08,27.11,27.07,27.1,1583600.0,20.8542,20.8773,20.8465,20.8696,1583600.0
2011-02-18 10:30:00,27.11,27.13,27.1,27.13,910700.0,20.8773,20.8927,20.8696,20.8927,910700.0
2011-02-18 10:40:00,27.13,27.14,27.1,27.11,815300.0,20.8927,20.9004,20.8696,20.8773,815300.0
2011-02-18 10:50:00,27.1,27.12,27.09,27.11,927400.0,20.8696,20.885,20.8619,20.8773,927400.0
2011-02-18 11:00:00,27.11,27.16,27.1,27.15,1223900.0,20.8773,20.9158,20.8696,20.9081,1223900.0
2011-02-18 11:10:00,27.15,27.18,27.14,27.17,1431700.0,20.9081,20.9312,20.9004,20.9235,1431700.0
2011-02-18 11:20:00,27.18,27.19,27.16,27.17,1124700.0,20.9312,20.9389,20.9158,20.9235,1124700.0
2011-02-18 11:30:00,27.18,27.2,27.12,27.12,1396200.0,20.9312,20.9466,20.885,20.885,1396200.0
2011-02-18 11:40:00,27.12,27.12,27.08,27.1,864300.0,20.885,20.885,20.8542,20.8696,864300.0
2011-02-18 11:50:00,27.1,27.14,27.1,27.12,661700.0,20.8696,20.9004,20.8696,20.885,661700.0
2011-02-18 12:00:00,27.12,27.13,27.11,27.13,611000.0,20.885,20.8927,20.8773,20.8927,611000.0
2011-02-18 12:10:00,27.12,27.13,27.08,27.08,951900.0,20.885,20.8927,20.8542,20.8542,951900.0
2011-02-18 12:20:00,27.09,27.1,27.06,27.08,1054200.0,20.8619,20.8696,20.8388,20.8542,1054200.0
2011-02-18 12:30:00,27.09,27.09,27.05,27.05,1178300.0,20.8619,20.8619,20.8311,20.8311,1178300.0
2011-02-18 12:40:00,27.05,27.06,27.02,27.02,1062500.0,20.8311,20.8388,20.808,20.808,1062500.0
2011-02-18 12:50:00,27.02,27.04,26.99,27.03,1747900.0,20.808,20.8234,20.7849,20.8157,1747900.0
2011-02-18 13:00:00,27.04,27.05,27.01,27.04,1075400.0,20.8234,20.8311,20.8003,20.8234,1075400.0
2011-02-18 13:10:00,27.05,27.07,27.0,27.01,1097100.0,20.8311,20.8465,20.7926,20.8003,1097100.0
2011-02-18 13:20:00,27.0,27.03,26.99,27.01,1472200.0,20.7926,20.8157,20.7849,20.8003,1472200.0
2011-02-18 13:30:00,27.01,27.01,26.99,27.01,1037200.0,20.8003,20.8003,20.7849,20.8003,1037200.0
2011-02-18 13:40:00,27.01,27.05,26.99,27.04,1084900.0,20.8003,20.8311,20.7849,20.8234,1084900.0
2011-02-18 13:50:00,27.04,27.09,27.03,27.07,1028100.0,20.8234,20.8619,20.8157,20.8465,1028100.0
2011-02-18 14:00:00,27.07,27.08,27.05,27.05,1231600.0,20.8465,20.8542,20.8311,20.8311,1231600.0
2011-02-18 14:10:00,27.05,27.08,27.04,27.04,601000.0,20.8311,20.8542,20.8234,20.8234,601000.0
2011-02-18 14:20:00,27.05,27.09,27.04,27.07,1620500.0,20.8311,20.8619,20.8234,20.8465,1620500.0
2011-02-18 14:30:00,27.06,27.08,27.03,27.06,594500.0,20.8388,20.8542,20.8157,20.8388,594500.0
2011-02-18 14:40:00,27.06,27.09,27.02,27.08,1156200.0,20.8388,20.8619,20.808,20.8542,1156200.0
2011-02-18 14:50:00,27.07,27.09,27.06,27.07,814500.0,20.8465,20.8619,20.8388,20.8465,814500.0
2011-02-18 15:00:00,27.07,27.09,27.04,27.05,771400.0,20.8465,20.8619,20.8234,20.8311,771400.0
2011-02-18 15:10:00,27.05,27.06,27.0,27.04,894400.0,20.8311,20.8388,20.7926,20.8234,894400.0
2011-02-18 15:20:00,27.04,27.08,27.0,27.01,1133900.0,20.8234,20.8542,20.7926,20.8003,1133900.0
2011-02-18 15:30:00,27.01,27.04,26.99,27.02,1390500.0,20.8003,20.8234,20.7849,20.808,1390500.0
2011-02-18 15:40:00,27.02,27.08,27.02,27.05,2279000.0,20.808,20.8542,20.808,20.8311,2279000.0
2011-02-18 15:50:00,27.05,27.11,27.03,27.09,5321700.0,20.8311,20.8773,20.8157,20.8619,5321700.0
2011-02-22 09:30:00,26.78,26.88,26.68,26.84,4912500.0,20.6231,20.7001,20.5461,20.6693,4912500.0
2011-02-22 09:40:00,26.84,26.88,26.79,26.86,1821000.0,20.6693,20.7001,20.6308,20.6847,1821000.0
2011-02-22 09:50:00,26.87,26.91,26.82,26.9,2086000.0,20.6924,20.7233,20.6539,20.7156,2086000.0
2011-02-22 10:00:00,26.91,26.98,26.85,26.9,1966100.0,20.7233,20.7772,20.677,20.7156,1966100.0
2011-02-22 10:10:00,26.91,27.1,26.9,27.03,2399400.0,20.7233,20.8696,20.7156,20.8157,2399400.0
2011-02-22 10:20:00,27.03,27.04,26.98,26.99,1061400.0,20.8157,20.8234,20.7772,20.7849,1061400.0
2011-02-22 10:30:00,26.99,27.06,26.99,27.04,820400.0,20.7849,20.8388,20.7849,20.8234,820400.0
2011-02-22 10:40:00,27.04,27.08,27.02,27.06,659200.0,20.8234,20.8542,20.808,20.8388,659200.0
2011-02-22 10:50:00,27.07,27.09,27.0,27.03,644800.0,20.8465,20.8619,20.7926,20.8157,644800.0
2011-02-22 11:00:00,27.03,27.03,26.93,26.98,1051300.0,20.8157,20.8157,20.7387,20.7772,1051300.0
2011-02-22 11:10:00,26.97,26.99,26.87,26.88,1222500.0,20.7695,20.7849,20.6924,20.7001,1222500.0
2011-02-22 11:20:00,26.88,26.93,26.79,26.82,1863800.0,20.7001,20.7387,20.6308,20.6539,1863800.0
2011-02-22 11:30:00,26.83,26.83,26.74,26.77,1510700.0,20.6616,20.6616,20.5923,20.6154,1510700.0
2011-02-22 11:40:00,26.77,26.84,26.77,26.8,967400.0,20.6154,20.6693,20.6154,20.6385,967400.0
2011-02-22 11:50:00,26.8,26.81,26.73,26.76,996700.0,20.6385,20.6462,20.5846,20.6077,996700.0
2011-02-22 12:00:00,26.76,26.77,26.71,26.74,1094100.0,20.6077,20.6154,20.5692,20.5923,1094100.0
2011-02-22 12:10:00,26.74,26.77,26.67,26.7,2352600.0,20.5923,20.6154,20.5384,20.5615,2352600.0
2011-02-22 12:20:00,26.71,26.71,26.62,26.66,1123100.0,20.5692,20.5692,20.4999,20.5307,1123100.0
2011-02-22 12:30:00,26.66,26.67,26.63,26.65,1320000.0,20.5307,20.5384,20.5076,20.523,1320000.0
2011-02-22 12:40:00,26.65,26.67,26.6,26.6,1346200.0,20.523,20.5384,20.4845,20.4845,1346200.0
2011-02-22 12:50:00,26.61,26.62,26.58,26.62,2277800.0,20.4922,20.4999,20.4691,20.4999,2277800.0
2011-02-22 13:00:00,26.61,26.69,26.59,26.67,894200.0,20.4922,20.5538,20.4768,20.5384,894200.0
2011-02-22 13:10:00,26.66,26.76,26.65,26.72,2032400.0,20.5307,20.6077,20.523,20.5769,2032400.0
2011-02-22 13:20:00,26.72,26.73,26.63,26.71,1016900.0,20.5769,20.5846,20.5076,20.5692,1016900.0
2011-02-22 13:30:00,26.71,26.73,26.66,26.72,714100.0,20.5692,20.5846,20.5307,20.5769,714100.0
2011-02-22 13:40:00,26.72,26.73,26.63,26.64,1321800.0,20.5769,20.5846,20.5076,20.5153,1321800.0
2011-02-22 13:50:00,26.64,26.71,26.64,26.69,545500.0,20.5153,20.5692,20.5153,20.5538,545500.0
2011-02-22 14:00:00,26.7,26.7,26.62,26.64,780400.0,20.5615,20.5615,20.4999,20.5153,780400.0
2011-02-22 14:10:00,26.64,26.7,26.64,26.66,843300.0,20.5153,20.5615,20.5153,20.5307,843300.0
2011-02-22 14:20:00,26.66,26.68,26.61,26.67,1304500.0,20.5307,20.5461,20.4922,20.5384,1304500.0
2011-02-22 14:30:00,26.68,26.75,26.66,26.72,1171200.0,20.5461,20.6,20.5307,20.5769,1171200.0
2011-02-22 14:40:00,26.73,26.77,26.72,26.75,880500.0,20.5846,20.6154,20.5769,20.6,880500.0
2011-02-22 14:50:00,26.74,26.76,26.68,26.7,718100.0,20.5923,20.6077,20.5461,20.5615,718100.0
2011-02-22 15:00:00,26.71,26.71,26.6,26.61,1230100.0,20.5692,20.5692,20.4845,20.4922,1230100.0
2011-02-22 15:10:00,26.61,26.64,26.54,26.55,1308100.0,20.4922,20.5153,20.4383,20.446,1308100.0
2011-02-22 15:20:00,26.55,26.6,26.54,26.55,1799600.0,20.446,20.4845,20.4383,20.446,1799600.0
2011-02-22 15:30:00,26.55,26.6,26.52,26.54,1310900.0,20.446,20.4845,20.4229,20.4383,1310900.0
2011-02-22 15:40:00,26.55,26.58,26.53,26.53,1657900.0,20.446,20.4691,20.4306,20.4306,1657900.0
2011-02-22 15:50:00,26.53,26.6,26.53,26.57,2941400.0,20.4306,20.4845,20.4306,20.4614,2941400.0
2011-02-23 09:30:00,26.53,26.86,26.5,26.83,3958100.0,20.4306,20.6847,20.4075,20.6616,3958100.0
2011-02-23 09:40:00,26.84,26.86,26.54,26.57,1841300.0,20.6693,20.6847,20.4383,20.4614,1841300.0
2011-02-23 09:50:00,26.57,26.68,26.51,26.52,1210200.0,20.4614,20.5461,20.4152,20.4229,1210200.0
2011-02-23 10:00:00,26.52,26.62,26.51,26.55,1146500.0,20.4229,20.4999,20.4152,20.446,1146500.0
2011-02-23 10:10:00,26.55,26.68,26.52,26.66,1156400.0,20.446,20.5461,20.4229,20.5307,1156400.0
2011-02-23 10:20:00,26.66,26.71,26.63,26.67,1055700.0,20.5307,20.5692,20.5076,20.5384,1055700.0
2011-02-23 10:30:00,26.67,26.7,26.64,26.64,1632900.0,20.5384,20.5615,20.5153,20.5153,1632900.0
2011-02-23 10:40:00,26.64,26.65,26.55,26.61,1165300.0,20.5153,20.523,20.446,20.4922,1165300.0
2011-02-23 10:50:00,26.61,26.69,26.61,26.66,1150000.0,20.4922,20.5538,20.4922,20.5307,1150000.0
2011-02-23 11:00:00,26.65,26.66,26.61,26.64,728600.0,20.523,20.5307,20.4922,20.5153,728600.0
2011-02-23 11:10:00,26.64,26.67,26.59,26.59,800100.0,20.5153,20.5384,20.4768,20.4768,800100.0
2011-02-23 11:20:00,26.59,26.62,26.55,26.55,848100.0,20.4768,20.4999,20.446,20.446,848100.0
2011-02-23 11:30:00,26.56,26.56,26.43,26.51,1511000.0,20.4537,20.4537,20.3536,20.4152,1511000.0
2011-02-23 11:40:00,26.51,26.52,26.47,26.51,950500.0,20.4152,20.4229,20.3844,20.4152,950500.0
2011-02-23 11:50:00,26.51,26.6,26.51,26.55,935900.0,20.4152,20.4845,20.4152,20.446,935900.0
2011-02-23 12:00:00,26.55,26.57,26.51,26.55,998400.0,20.446,20.4614,20.4152,20.446,998400.0
2011-02-23 12:10:00,26.55,26.61,26.53,26.55,1390700.0,20.446,20.4922,20.4306,20.446,1390700.0
2011-02-23 12:20:00,26.55,26.62,26.52,26.61,981800.0,20.446,20.4999,20.4229,20.4922,981800.0
2011-02-23 12:30:00,26.6,26.64,26.59,26.64,1034000.0,20.4845,20.5153,20.4768,20.5153,1034000.0
2011-02-23 12:40:00,26.64,26.64,26.59,26.62,1446400.0,20.5153,20.5153,20.4768,20.4999,1446400.0
2011-02-23 12:50:00,26.63,26.71,26.61,26.7,1628300.0,20.5076,20.5692,20.4922,20.5615,1628300.0
2011-02-23 13:00:00,26.7,26.74,26.66,26.66,1390500.0,20.5615,20.5923,20.5307,20.5307,1390500.0
2011-02-23 13:10:00,26.66,26.69,26.56,26.58,1063100.0,20.5307,20.5538,20.4537,20.4691,1063100.0
2011-02-23 13:20:00,26.59,26.67,26.56,26.65,1173400.0,20.4768,20.5384,20.4537,20.523,1173400.0
2011-02-23 13:30:00,26.65,26.67,26.61,26.65,731100.0,20.523,20.5384,20.4922,20.523,731100.0
2011-02-23 13:40:00,26.64,26.66,26.6,26.63,731000.0,20.5153,20.5307,20.4845,20.5076,731000.0
2011-02-23 13:50:00,26.64,26.7,26.63,26.66,665400.0,20.5153,20.5615,20.5076,20.5307,665400.0
2011-02-23 14:00:00,26.66,26.72,26.65,26.68,585500.0,20.5307,20.5769,20.523,20.5461,585500.0
2011-02-23 14:10:00,26.69,26.71,26.63,26.71,643900.0,20.5538,20.5692,20.5076,20.5692,643900.0
2011-02-23 14:20:00,26.71,26.74,26.67,26.68,1002100.0,20.5692,20.5923,20.5384,20.5461,1002100.0
2011-02-23 14:30:00,26.68,26.71,26.61,26.61,1256400.0,20.5461,20.5692,20.4922,20.4922,1256400.0
2011-02-23 14:40:00,26.61,26.63,26.57,26.59,963300.0,20.4922,20.5076,20.4614,20.4768,963300.0
2011-02-23 14:50:00,26.59,26.7,26.59,26.66,1486600.0,20.4768,20.5615,20.4768,20.5307,1486600.0
2011-02-23 15:00:00,26.65,26.69,26.64,26.65,790400.0,20.523,20.5538,20.5153,20.523,790400.0
2011-02-23 15:10:00,26.65,26.67,26.62,26.63,877700.0,20.523,20.5384,20.4999,20.5076,877700.0
2011-02-23 15:20:00,26.62,26.71,26.62,26.64,968100.0,20.4999,20.5692,20.4999,20.5153,968100.0
2011-02-23 15:30:00,26.64,26.66,26.59,26.66,1357300.0,20.5153,20.5307,20.4768,20.5307,1357300.0
2011-02-23 15:40:00,26.66,26.68,26.61,26.63,2137700.0,20.5307,20.5461,20.4922,20.5076,2137700.0
2011-02-23 15:50:00,26.63,26.65,26.59,26.59,3647300.0,20.5076,20.523,20.4768,20.4768,3647300.0
2011-02-24 09:30:00,26.65,26.8,26.62,26.77,3409700.0,20.523,20.6385,20.4999,20.6154,3409700.0
2011-02-24 09:40:00,26.77,26.95,26.72,26.93,2632600.0,20.6154,20.7541,20.5769,20.7387,2632600.0
2011-02-24 09:50:00,26.94,26.94,26.87,26.92,1355000.0,20.7464,20.7464,20.6924,20.731,1355000.0
2011-02-24 10:00:00,26.92,26.99,26.88,26.97,2630800.0,20.731,20.7849,20.7001,20.7695,2630800.0
2011-02-24 10:10:00,26.98,27.06,26.97,26.98,3095600.0,20.7772,20.8388,20.7695,20.7772,3095600.0
2011-02-24 10:20:00,26.97,27.01,26.94,26.95,1741300.0,20.7695,20.8003,20.7464,20.7541,1741300.0
2011-02-24 10:30:00,26.95,26.96,26.87,26.91,1159300.0,20.7541,20.7618,20.6924,20.7233,1159300.0
2011-02-24 10:40:00,26.91,26.93,26.83,26.88,1599400.0,20.7233,20.7387,20.6616,20.7001,1599400.0
2011-02-24 10:50:00,26.87,26.89,26.78,26.82,1150000.0,20.6924,20.7079,20.6231,20.6539,1150000.0
2011-02-24 11:00:00,26.82,26.82,26.74,26.8,1145100.0,20.6539,20.6539,20.5923,20.6385,1145100.0
2011-02-24 11:10:00,26.8,26.85,26.75,26.77,828200.0,20.6385,20.677,20.6,20.6154,828200.0
2011-02-24 11:20:00,26.76,26.78,26.66,26.76,2058500.0,20.6077,20.6231,20.5307,20.6077,2058500.0
2011-02-24 11:30:00,26.76,26.78,26.66,26.7,774400.0,20.6077,20.6231,20.5307,20.5615,774400.0
2011-02-24 11:40:00,26.7,26.73,26.62,26.64,1123600.0,20.5615,20.5846,20.4999,20.5153,1123600.0
2011-02-24 11:50:00,26.64,26.7,26.62,26.7,659200.0,20.5153,20.5615,20.4999,20.5615,659200.0
2011-02-24 12:00:00,26.7,26.71,26.58,26.61,1154600.0,20.5615,20.5692,20.4691,20.4922,1154600.0
2011-02-24 12:10:00,26.61,26.72,26.6,26.71,784900.0,20.4922,20.5769,20.4845,20.5692,784900.0
2011-02-24 12:20:00,26.71,26.72,26.64,26.64,464700.0,20.5692,20.5769,20.5153,20.5153,464700.0
2011-02-24 12:30:00,26.65,26.69,26.62,26.68,757100.0,20.523,20.5538,20.4999,20.5461,757100.0
2011-02-24 12:40:00,26.68,26.69,26.62,26.66,537600.0,20.5461,20.5538,20.4999,20.5307,537600.0
2011-02-24 12:50:00,26.66,26.7,26.64,26.69,813800.0,20.5307,20.5615,20.5153,20.5538,813800.0
2011-02-24 13:00:00,26.68,26.71,26.64,26.65,740100.0,20.5461,20.5692,20.5153,20.523,740100.0
2011-02-24 13:10:00,26.65,26.74,26.64,26.72,794600.0,20.523,20.5923,20.5153,20.5769,794600.0
2011-02-24 13:20:00,26.72,26.73,26.6,26.62,810900.0,20.5769,20.5846,20.4845,20.4999,810900.0
2011-02-24 13:30:00,26.63,26.67,26.61,26.65,525400.0,20.5076,20.5384,20.4922,20.523,525400.0
2011-02-24 13:40:00,26.65,26.67,26.52,26.54,1268800.0,20.523,20.5384,20.4229,20.4383,1268800.0
2011-02-24 13:50:00,26.54,26.57,26.5,26.55,1084300.0,20.4383,20.4614,20.4075,20.446,1084300.0
2011-02-24 14:00:00,26.55,26.61,26.54,26.59,813100.0,20.446,20.4922,20.4383,20.4768,813100.0
2011-02-24 14:10:00,26.59,26.71,26.57,26.7,1399100.0,20.4768,20.5692,20.4614,20.5615,1399100.0
2011-02-24 14:20:00,26.7,26.81,26.67,26.8,2116600.0,20.5615,20.6462,20.5384,20.6385,2116600.0
2011-02-24 14:30:00,26.8,26.92,26.77,26.92,3399500.0,20.6385,20.731,20.6154,20.731,3399500.0
2011-02-24 14:40:00,26.92,26.93,26.85,26.89,2101400.0,20.731,20.7387,20.677,20.7079,2101400.0
2011-02-24 14:50:00,26.89,26.89,26.8,26.88,1485000.0,20.7079,20.7079,20.6385,20.7001,1485000.0
2011-02-24 15:00:00,26.88,26.89,26.78,26.88,1310900.0,20.7001,20.7079,20.6231,20.7001,1310900.0
2011-02-24 15:10:00,26.87,26.88,26.82,26.85,1460000.0,20.6924,20.7001,20.6539,20.677,1460000.0
2011-02-24 15:20:00,26.85,26.89,26.82,26.87,1490000.0,20.677,20.7079,20.6539,20.6924,1490000.0
2011-02-24 15:30:00,26.87,26.95,26.86,26.86,2243100.0,20.6924,20.7541,20.6847,20.6847,2243100.0
2011-02-24 15:40:00,26.87,26.88,26.8,26.8,1734700.0,20.6924,20.7001,20.6385,20.6385,1734700.0
2011-02-24 15:50:00,26.8,26.82,26.75,26.76,2547800.0,20.6385,20.6539,20.6,20.6077,2547800.0
2011-02-25 09:30:00,26.91,26.92,26.65,26.82,2895700.0,20.7233,20.731,20.523,20.6539,2895700.0
2011-02-25 09:40:00,26.83,26.91,26.77,26.91,2204000.0,20.6616,20.7233,20.6154,20.7233,2204000.0
2011-02-25 09:50:00,26.91,26.93,26.89,26.93,1033200.0,20.7233,20.7387,20.7079,20.7387,1033200.0
2011-02-25 10:00:00,26.92,26.95,26.9,26.9,1281100.0,20.731,20.7541,20.7156,20.7156,1281100.0
2011-02-25 10:10:00,26.9,26.91,26.85,26.85,1000600.0,20.7156,20.7233,20.677,20.677,1000600.0
2011-02-25 10:20:00,26.85,26.87,26.81,26.83,1173900.0,20.677,20.6924,20.6462,20.6616,1173900.0
2011-02-25 10:30:00,26.83,26.87,26.83,26.86,823700.0,20.6616,20.6924,20.6616,20.6847,823700.0
2011-02-25 10:40:00,26.86,26.87,26.81,26.83,782600.0,20.6847,20.6924,20.6462,20.6616,782600.0
2011-02-25 10:50:00,26.83,26.85,26.8,26.82,1058000.0,20.6616,20.677,20.6385,20.6539,1058000.0
2011-02-25 11:00:00,26.83,26.83,26.79,26.8,1231000.0,20.6616,20.6616,20.6308,20.6385,1231000.0
2011-02-25 11:10:00,26.8,26.82,26.74,26.74,1272000.0,20.6385,20.6539,20.5923,20.5923,1272000.0
2011-02-25 11:20:00,26.75,26.75,26.66,26.72,1474800.0,20.6,20.6,20.5307,20.5769,1474800.0
2011-02-25 11:30:00,26.71,26.73,26.7,26.7,573600.0,20.5692,20.5846,20.5615,20.5615,573600.0
2011-02-25 11:40:00,26.71,26.71,26.65,26.66,1084100.0,20.5692,20.5692,20.523,20.5307,1084100.0
2011-02-25 11:50:00,26.66,26.69,26.65,26.68,948500.0,20.5307,20.5538,20.523,20.5461,948500.0
2011-02-25 12:00:00,26.68,26.69,26.66,26.67,552700.0,20.5461,20.5538,20.5307,20.5384,552700.0
2011-02-25 12:10:00,26.67,26.7,26.66,26.69,988600.0,20.5384,20.5615,20.5307,20.5538,988600.0
2011-02-25 12:20:00,26.68,26.7,26.68,26.7,870000.0,20.5461,20.5615,20.5461,20.5615,870000.0
2011-02-25 12:30:00,26.7,26.71,26.68,26.71,1025500.0,20.5615,20.5692,20.5461,20.5692,1025500.0
2011-02-25 12:40:00,26.71,26.74,26.7,26.74,1073200.0,20.5692,20.5923,20.5615,20.5923,1073200.0
2011-02-25 12:50:00,26.74,26.74,26.7,26.71,423000.0,20.5923,20.5923,20.5615,20.5692,423000.0
2011-02-25 13:00:00,26.7,26.72,26.7,26.71,728700.0,20.5615,20.5769,20.5615,20.5692,728700.0
2011-02-25 13:10:00,26.72,26.73,26.71,26.71,485600.0,20.5769,20.5846,20.5692,20.5692,485600.0
2011-02-25 13:20:00,26.72,26.72,26.7,26.7,395000.0,20.5769,20.5769,20.5615,20.5615,395000.0
2011-02-25 13:30:00,26.7,26.71,26.69,26.69,896000.0,20.5615,20.5692,20.5538,20.5538,896000.0
2011-02-25 13:40:00,26.7,26.7,26.65,26.68,1302600.0,20.5615,20.5615,20.523,20.5461,1302600.0
2011-02-25 13:50:00,26.67,26.73,26.67,26.72,1223200.0,20.5384,20.5846,20.5384,20.5769,1223200.0
2011-02-25 14:00:00,26.72,26.72,26.68,26.7,707100.0,20.5769,20.5769,20.5461,20.5615,707100.0
2011-02-25 14:10:00,26.69,26.71,26.68,26.7,972100.0,20.5538,20.5692,20.5461,20.5615,972100.0
2011-02-25 14:20:00,26.7,26.71,26.65,26.66,612400.0,20.5615,20.5692,20.523,20.5307,612400.0
2011-02-25 14:30:00,26.66,26.7,26.65,26.69,576800.0,20.5307,20.5615,20.523,20.5538,576800.0
2011-02-25 14:40:00,26.69,26.71,26.66,26.68,1977400.0,20.5538,20.5692,20.5307,20.5461,1977400.0
2011-02-25 14:50:00,26.68,26.69,26.66,26.68,577200.0,20.5461,20.5538,20.5307,20.5461,577200.0
2011-02-25 15:00:00,26.68,26.69,26.67,26.68,1093900.0,20.5461,20.5538,20.5384,20.5461,1093900.0
2011-02-25 15:10:00,26.68,26.69,26.67,26.68,1679200.0,20.5461,20.5538,20.5384,20.5461,1679200.0
2011-02-25 15:20:00,26.68,26.68,26.63,26.64,1564300.0,20.5461,20.5461,20.5076,20.5153,1564300.0
2011-02-25 15:30:00,26.63,26.66,26.61,26.64,2497600.0,20.5076,20.5307,20.4922,20.5153,2497600.0
2011-02-25 15:40:00,26.64,26.64,26.6,26.62,1846400.0,20.5153,20.5153,20.4845,20.4999,1846400.0
2011-02-25 15:50:00,26.61,26.62,26.5,26.55,5548500.0,20.4922,20.4999,20.4075,20.446,5548500.0
2011-02-28 09:30:00,26.65,26.74,26.6,26.73,2419000.0,20.523,20.5923,20.4845,20.5846,2419000.0
2011-02-28 09:40:00,26.72,26.86,26.7,26.81,2528300.0,20.5769,20.6847,20.5615,20.6462,2528300.0
2011-02-28 09:50:00,26.81,26.81,26.72,26.75,1564500.0,20.6462,20.6462,20.5769,20.6,1564500.0
2011-02-28 10:00:00,26.75,26.77,26.73,26.73,1159900.0,20.6,20.6154,20.5846,20.5846,1159900.0
2011-02-28 10:10:00,26.74,26.78,26.73,26.78,1090400.0,20.5923,20.6231,20.5846,20.6231,1090400.0
2011-02-28 10:20:00,26.78,26.79,26.75,26.76,1449700.0,20.6231,20.6308,20.6,20.6077,1449700.0
2011-02-28 10:30:00,26.76,26.78,26.71,26.77,1811200.0,20.6077,20.6231,20.5692,20.6154,1811200.0
2011-02-28 10:40:00,26.78,26.78,26.76,26.77,1112300.0,20.6231,20.6231,20.6077,20.6154,1112300.0
2011-02-28 10:50:00,26.77,26.79,26.74,26.78,663500.0,20.6154,20.6308,20.5923,20.6231,663500.0
2011-02-28 11:00:00,26.79,26.8,26.76,26.77,1219300.0,20.6308,20.6385,20.6077,20.6154,1219300.0
2011-02-28 11:10:00,26.77,26.77,26.75,26.76,412400.0,20.6154,20.6154,20.6,20.6077,412400.0
2011-02-28 11:20:00,26.75,26.76,26.72,26.72,523000.0,20.6,20.6077,20.5769,20.5769,523000.0
2011-02-28 11:30:00,26.72,26.73,26.65,26.66,876400.0,20.5769,20.5846,20.523,20.5307,876400.0
2011-02-28 11:40:00,26.67,26.71,26.65,26.7,1218500.0,20.5384,20.5692,20.523,20.5615,1218500.0
2011-02-28 11:50:00,26.7,26.71,26.62,26.63,761600.0,20.5615,20.5692,20.4999,20.5076,761600.0
2011-02-28 12:00:00,26.62,26.66,26.61,26.66,731700.0,20.4999,20.5307,20.4922,20.5307,731700.0
2011-02-28 12:10:00,26.66,26.67,26.64,26.65,850900.0,20.5307,20.5384,20.5153,20.523,850900.0
2011-02-28 12:20:00,26.65,26.66,26.64,26.65,856200.0,20.523,20.5307,20.5153,20.523,856200.0
2011-02-28 12:30:00,26.64,26.65,26.63,26.64,787200.0,20.5153,20.523,20.5076,20.5153,787200.0
2011-02-28 12:40:00,26.63,26.65,26.59,26.6,1406100.0,20.5076,20.523,20.4768,20.4845,1406100.0
2011-02-28 12:50:00,26.6,26.61,26.54,26.6,961000.0,20.4845,20.4922,20.4383,20.4845,961000.0
2011-02-28 13:00:00,26.59,26.61,26.56,26.59,644500.0,20.4768,20.4922,20.4537,20.4768,644500.0
2011-02-28 13:10:00,26.59,26.6,26.56,26.56,626900.0,20.4768,20.4845,20.4537,20.4537,626900.0
2011-02-28 13:20:00,26.56,26.57,26.51,26.56,968500.0,20.4537,20.4614,20.4152,20.4537,968500.0
2011-02-28 13:30:00,26.57,26.61,26.57,26.59,705600.0,20.4614,20.4922,20.4614,20.4768,705600.0
2011-02-28 13:40:00,26.6,26.62,26.55,26.57,710300.0,20.4845,20.4999,20.446,20.4614,710300.0
2011-02-28 13:50:00,26.57,26.58,26.53,26.55,795700.0,20.4614,20.4691,20.4306,20.446,795700.0
2011-02-28 14:00:00,26.54,26.56,26.53,26.55,528700.0,20.4383,20.4537,20.4306,20.446,528700.0
2011-02-28 14:10:00,26.54,26.59,26.54,26.57,636800.0,20.4383,20.4768,20.4383,20.4614,636800.0
2011-02-28 14:20:00,26.57,26.6,26.55,26.58,847000.0,20.4614,20.4845,20.446,20.4691,847000.0
2011-02-28 14:30:00,26.58,26.61,26.58,26.58,515400.0,20.4691,20.4922,20.4691,20.4691,515400.0
2011-02-28 14:40:00,26.58,26.6,26.58,26.59,766600.0,20.4691,20.4845,20.4691,20.4768,766600.0
2011-02-28 14:50:00,26.59,26.6,26.55,26.59,738800.0,20.4768,20.4845,20.446,20.4768,738800.0
2011-02-28 15:00:00,26.59,26.6,26.56,26.59,1569800.0,20.4768,20.4845,20.4537,20.4768,1569800.0
2011-02-28 15:10:00,26.58,26.59,26.56,26.57,606200.0,20.4691,20.4768,20.4537,20.4614,606200.0
2011-02-28 15:20:00,26.57,26.58,26.54,26.56,967700.0,20.4614,20.4691,20.4383,20.4537,967700.0
2011-02-28 15:30:00,26.56,26.57,26.55,26.56,1356400.0,20.4537,20.4614,20.446,20.4537,1356400.0
2011-02-28 15:40:00,26.57,26.57,26.53,26.55,1750700.0,20.4614,20.4614,20.4306,20.446,1750700.0
2011-02-28 15:50:00,26.55,26.64,26.54,26.58,3685600.0,20.446,20.5153,20.4383,20.4691,3685600.0
2011-03-01 09:30:00,26.6,26.73,26.6,26.66,2149100.0,20.4845,20.5846,20.4845,20.5307,2149100.0
2011-03-01 09:40:00,26.67,26.76,26.65,26.76,2108200.0,20.5384,20.6077,20.523,20.6077,2108200.0
2011-03-01 09:50:00,26.76,26.78,26.65,26.66,1372500.0,20.6077,20.6231,20.523,20.5307,1372500.0
2011-03-01 10:00:00,26.66,26.7,26.58,26.62,1266000.0,20.5307,20.5615,20.4691,20.4999,1266000.0
2011-03-01 10:10:00,26.61,26.67,26.56,26.56,1493800.0,20.4922,20.5384,20.4537,20.4537,1493800.0
2011-03-01 10:20:00,26.56,26.59,26.52,26.52,1872000.0,20.4537,20.4768,20.4229,20.4229,1872000.0
2011-03-01 10:30:00,26.52,26.54,26.49,26.51,1711200.0,20.4229,20.4383,20.3998,20.4152,1711200.0
2011-03-01 10:40:00,26.52,26.53,26.5,26.5,711200.0,20.4229,20.4306,20.4075,20.4075,711200.0
2011-03-01 10:50:00,26.5,26.55,26.5,26.53,928200.0,20.4075,20.446,20.4075,20.4306,928200.0
2011-03-01 11:00:00,26.53,26.56,26.52,26.55,783400.0,20.4306,20.4537,20.4229,20.446,783400.0
2011-03-01 11:10:00,26.55,26.55,26.51,26.54,772000.0,20.446,20.446,20.4152,20.4383,772000.0
2011-03-01 11:20:00,26.54,26.54,26.48,26.49,962600.0,20.4383,20.4383,20.3921,20.3998,962600.0
2011-03-01 11:30:00,26.48,26.5,26.47,26.47,1640900.0,20.3921,20.4075,20.3844,20.3844,1640900.0
2011-03-01 11:40:00,26.48,26.5,26.46,26.48,794300.0,20.3921,20.4075,20.3767,20.3921,794300.0
2011-03-01 11:50:00,26.47,26.48,26.42,26.45,1500100.0,20.3844,20.3921,20.3459,20.369,1500100.0
2011-03-01 12:00:00,26.44,26.46,26.41,26.44,796600.0,20.3613,20.3767,20.3382,20.3613,796600.0
2011-03-01 12:10:00,26.44,26.46,26.42,26.43,1377700.0,20.3613,20.3767,20.3459,20.3536,1377700.0
2011-03-01 12:20:00,26.43,26.47,26.41,26.44,961900.0,20.3536,20.3844,20.3382,20.3613,961900.0
2011-03-01 12:30:00,26.45,26.46,26.43,26.43,868400.0,20.369,20.3767,20.3536,20.3536,868400.0
2011-03-01 12:40:00,26.43,26.46,26.43,26.45,753300.0,20.3536,20.3767,20.3536,20.369,753300.0
2011-03-01 12:50:00,26.44,26.46,26.37,26.41,1241700.0,20.3613,20.3767,20.3074,20.3382,1241700.0
2011-03-01 13:00:00,26.4,26.41,26.36,26.39,1059400.0,20.3305,20.3382,20.2997,20.3228,1059400.0
2011-03-01 13:10:00,26.39,26.41,26.36,26.39,986500.0,20.3228,20.3382,20.2997,20.3228,986500.0
2011-03-01 13:20:00,26.39,26.41,26.33,26.35,1804100.0,20.3228,20.3382,20.2766,20.292,1804100.0
2011-03-01 13:30:00,26.34,26.37,26.34,26.36,953000.0,20.2843,20.3074,20.2843,20.2997,953000.0
2011-03-01 13:40:00,26.37,26.37,26.33,26.35,881600.0,20.3074,20.3074,20.2766,20.292,881600.0
2011-03-01 13:50:00,26.34,26.41,26.34,26.41,975900.0,20.2843,20.3382,20.2843,20.3382,975900.0
2011-03-01 14:00:00,26.41,26.41,26.32,26.34,1351900.0,20.3382,20.3382,20.2689,20.2843,1351900.0
2011-03-01 14:10:00,26.34,26.35,26.3,26.32,1524100.0,20.2843,20.292,20.2535,20.2689,1524100.0
2011-03-01 14:20:00,26.32,26.33,26.22,26.24,1228100.0,20.2689,20.2766,20.1919,20.2073,1228100.0
2011-03-01 14:30:00,26.23,26.27,26.2,26.23,1142100.0,20.1996,20.2304,20.1765,20.1996,1142100.0
2011-03-01 14:40:00,26.23,26.25,26.21,26.24,701200.0,20.1996,20.215,20.1842,20.2073,701200.0
2011-03-01 14:50:00,26.23,26.25,26.21,26.22,1371200.0,20.1996,20.215,20.1842,20.1919,1371200.0
2011-03-01 15:00:00,26.23,26.24,26.16,26.16,1359000.0,20.1996,20.2073,20.1457,20.1457,1359000.0
2011-03-01 15:10:00,26.17,26.22,26.16,26.21,1517300.0,20.1534,20.1919,20.1457,20.1842,1517300.0
2011-03-01 15:20:00,26.21,26.22,26.16,26.17,2147900.0,20.1842,20.1919,20.1457,20.1534,2147900.0
2011-03-01 15:30:00,26.17,26.21,26.17,26.17,1694300.0,20.1534,20.1842,20.1534,20.1534,1694300.0
2011-03-01 15:40:00,26.17,26.21,26.15,26.16,3280900.0,20.1534,20.1842,20.138,20.1457,3280900.0
2011-03-01 15:50:00,26.17,26.2,26.16,26.17,4453900.0,20.1534,20.1765,20.1457,20.1534,4453900.0
2011-03-02 09:30:00,26.13,26.3,26.1,26.2,2536200.0,20.1226,20.2535,20.0995,20.1765,2536200.0
2011-03-02 09:40:00,26.2,26.24,26.1,26.17,1526400.0,20.1765,20.2073,20.0995,20.1534,1526400.0
2011-03-02 09:50:00,26.17,26.25,26.15,26.2,1157000.0,20.1534,20.215,20.138,20.1765,1157000.0
2011-03-02 10:00:00,26.2,26.25,26.18,26.23,1232300.0,20.1765,20.215,20.1611,20.1996,1232300.0
2011-03-02 10:10:00,26.24,26.29,26.21,26.28,1003700.0,20.2073,20.2458,20.1842,20.2381,1003700.0
2011-03-02 10:20:00,26.28,26.29,26.21,26.24,1141200.0,20.2381,20.2458,20.1842,20.2073,1141200.0
2011-03-02 10:30:00,26.24,26.29,26.24,26.28,1007400.0,20.2073,20.2458,20.2073,20.2381,1007400.0
2011-03-02 10:40:00,26.28,26.32,26.26,26.3,1410600.0,20.2381,20.2689,20.2227,20.2535,1410600.0
2011-03-02 10:50:00,26.3,26.32,26.28,26.28,1212000.0,20.2535,20.2689,20.2381,20.2381,1212000.0
2011-03-02 11:00:00,26.29,26.36,26.28,26.36,1234000.0,20.2458,20.2997,20.2381,20.2997,1234000.0
2011-03-02 11:10:00,26.36,26.37,26.3,26.3,1000600.0,20.2997,20.3074,20.2535,20.2535,1000600.0
2011-03-02 11:20:00,26.31,26.33,26.29,26.29,937800.0,20.2612,20.2766,20.2458,20.2458,937800.0
2011-03-02 11:30:00,26.29,26.33,26.27,26.3,935500.0,20.2458,20.2766,20.2304,20.2535,935500.0
2011-03-02 11:40:00,26.31,26.35,26.28,26.29,787200.0,20.2612,20.292,20.2381,20.2458,787200.0
2011-03-02 11:50:00,26.29,26.3,26.2,26.21,919300.0,20.2458,20.2535,20.1765,20.1842,919300.0
2011-03-02 12:00:00,26.21,26.26,26.2,26.25,812000.0,20.1842,20.2227,20.1765,20.215,812000.0
2011-03-02 12:10:00,26.24,26.28,26.24,26.28,687800.0,20.2073,20.2381,20.2073,20.2381,687800.0
2011-03-02 12:20:00,26.28,26.32,26.27,26.3,744900.0,20.2381,20.2689,20.2304,20.2535,744900.0
2011-03-02 12:30:00,26.3,26.33,26.3,26.32,795600.0,20.2535,20.2766,20.2535,20.2689,795600.0
2011-03-02 12:40:00,26.33,26.33,26.23,26.24,1051100.0,20.2766,20.2766,20.1996,20.2073,1051100.0
2011-03-02 12:50:00,26.25,26.26,26.2,26.21,964700.0,20.215,20.2227,20.1765,20.1842,964700.0
2011-03-02 13:00:00,26.21,26.23,26.17,26.17,1232100.0,20.1842,20.1996,20.1534,20.1534,1232100.0
2011-03-02 13:10:00,26.17,26.18,26.12,26.13,1347300.0,20.1534,20.1611,20.1149,20.1226,1347300.0
2011-03-02 13:20:00,26.13,26.18,26.12,26.17,878000.0,20.1226,20.1611,20.1149,20.1534,878000.0
2011-03-02 13:30:00,26.17,26.18,26.13,26.14,889500.0,20.1534,20.1611,20.1226,20.1303,889500.0
2011-03-02 13:40:00,26.14,26.15,26.06,26.09,1906800.0,20.1303,20.138,20.0687,20.0918,1906800.0
2011-03-02 13:50:00,26.1,26.11,26.06,26.09,974700.0,20.0995,20.1072,20.0687,20.0918,974700.0
2011-03-02 14:00:00,26.1,26.13,26.06,26.11,818600.0,20.0995,20.1226,20.0687,20.1072,818600.0
2011-03-02 14:10:00,26.11,26.16,26.09,26.1,1048100.0,20.1072,20.1457,20.0918,20.0995,1048100.0
2011-03-02 14:20:00,26.1,26.14,26.08,26.1,1350200.0,20.0995,20.1303,20.0841,20.0995,1350200.0
2011-03-02 14:30:00,26.1,26.11,26.06,26.09,1291000.0,20.0995,20.1072,20.0687,20.0918,1291000.0
2011-03-02 14:40:00,26.08,26.15,26.08,26.13,1051900.0,20.0841,20.138,20.0841,20.1226,1051900.0
2011-03-02 14:50:00,26.12,26.16,26.11,26.15,950100.0,20.1149,20.1457,20.1072,20.138,950100.0
2011-03-02 15:00:00,26.14,26.24,26.14,26.24,1328000.0,20.1303,20.2073,20.1303,20.2073,1328000.0
2011-03-02 15:10:00,26.24,26.24,26.19,26.2,901200.0,20.2073,20.2073,20.1688,20.1765,901200.0
2011-03-02 15:20:00,26.2,26.21,26.14,26.15,1010100.0,20.1765,20.1842,20.1303,20.138,1010100.0
2011-03-02 15:30:00,26.14,26.16,26.11,26.16,1267900.0,20.1303,20.1457,20.1072,20.1457,1267900.0
2011-03-02 15:40:00,26.16,26.17,26.11,26.12,1862300.0,20.1457,20.1534,20.1072,20.1149,1862300.0
2011-03-02 15:50:00,26.13,26.13,26.04,26.07,3166300.0,20.1226,20.1226,20.0533,20.0764,3166300.0
2011-03-03 09:30:00,26.26,26.36,26.22,26.35,2605700.0,20.2227,20.2997,20.1919,20.292,2605700.0
2011-03-03 09:40:00,26.35,26.39,26.31,26.36,1913700.0,20.292,20.3228,20.2612,20.2997,1913700.0
2011-03-03 09:50:00,26.35,26.4,26.32,26.35,1447900.0,20.292,20.3305,20.2689,20.292,1447900.0
2011-03-03 10:00:00,26.35,26.39,26.32,26.34,917300.0,20.292,20.3228,20.2689,20.2843,917300.0
2011-03-03 10:10:00,26.34,26.38,26.33,26.36,923600.0,20.2843,20.3151,20.2766,20.2997,923600.0
2011-03-03 10:20:00,26.36,26.37,26.3,26.32,1569700.0,20.2997,20.3074,20.2535,20.2689,1569700.0
2011-03-03 10:30:00,26.32,26.33,26.29,26.3,1328000.0,20.2689,20.2766,20.2458,20.2535,1328000.0
2011-03-03 10:40:00,26.31,26.36,26.3,26.34,1506000.0,20.2612,20.2997,20.2535,20.2843,1506000.0
2011-03-03 10:50:00,26.33,26.36,26.3,26.33,1416200.0,20.2766,20.2997,20.2535,20.2766,1416200.0
2011-03-03 11:00:00,26.33,26.35,26.3,26.33,1894800.0,20.2766,20.292,20.2535,20.2766,1894800.0
2011-03-03 11:10:00,26.34,26.35,26.27,26.28,1658100.0,20.2843,20.292,20.2304,20.2381,1658100.0
2011-03-03 11:20:00,26.28,26.32,26.28,26.31,1203900.0,20.2381,20.2689,20.2381,20.2612,1203900.0
2011-03-03 11:30:00,26.31,26.34,26.3,26.32,883000.0,20.2612,20.2843,20.2535,20.2689,883000.0
2011-03-03 11:40:00,26.32,26.35,26.3,26.31,1601400.0,20.2689,20.292,20.2535,20.2612,1601400.0
2011-03-03 11:50:00,26.32,26.34,26.3,26.3,1990200.0,20.2689,20.2843,20.2535,20.2535,1990200.0
2011-03-03 12:00:00,26.31,26.33,26.28,26.31,1224900.0,20.2612,20.2766,20.2381,20.2612,1224900.0
2011-03-03 12:10:00,26.31,26.32,26.28,26.28,836000.0,20.2612,20.2689,20.2381,20.2381,836000.0
2011-03-03 12:20:00,26.28,26.29,26.26,26.27,1369300.0,20.2381,20.2458,20.2227,20.2304,1369300.0
2011-03-03 12:30:00,26.27,26.33,26.26,26.33,771400.0,20.2304,20.2766,20.2227,20.2766,771400.0
2011-03-03 12:40:00,26.32,26.35,26.3,26.32,924600.0,20.2689,20.292,20.2535,20.2689,924600.0
2011-03-03 12:50:00,26.33,26.33,26.3,26.3,1190300.0,20.2766,20.2766,20.2535,20.2535,1190300.0
2011-03-03 13:00:00,26.31,26.32,26.3,26.31,1413500.0,20.2612,20.2689,20.2535,20.2612,1413500.0
2011-03-03 13:10:00,26.3,26.32,26.3,26.31,633200.0,20.2535,20.2689,20.2535,20.2612,633200.0
2011-03-03 13:20:00,26.31,26.31,26.27,26.28,2518600.0,20.2612,20.2612,20.2304,20.2381,2518600.0
2011-03-03 13:30:00,26.28,26.29,26.27,26.27,979900.0,20.2381,20.2458,20.2304,20.2304,979900.0
2011-03-03 13:40:00,26.27,26.29,26.26,26.28,855800.0,20.2304,20.2458,20.2227,20.2381,855800.0
2011-03-03 13:50:00,26.28,26.28,26.23,26.24,2050200.0,20.2381,20.2381,20.1996,20.2073,2050200.0
2011-03-03 14:00:00,26.23,26.26,26.23,26.25,970200.0,20.1996,20.2227,20.1996,20.215,970200.0
2011-03-03 14:10:00,26.24,26.29,26.24,26.26,1693900.0,20.2073,20.2458,20.2073,20.2227,1693900.0
2011-03-03 14:20:00,26.26,26.29,26.24,26.25,1133600.0,20.2227,20.2458,20.2073,20.215,1133600.0
2011-03-03 14:30:00,26.25,26.26,26.22,26.22,1450400.0,20.215,20.2227,20.1919,20.1919,1450400.0
2011-03-03 14:40:00,26.22,26.26,26.2,26.23,2245400.0,20.1919,20.2227,20.1765,20.1996,2245400.0
2011-03-03 14:50:00,26.23,26.26,26.23,26.24,1335800.0,20.1996,20.2227,20.1996,20.2073,1335800.0
2011-03-03 15:00:00,26.25,26.26,26.24,26.25,1439500.0,20.215,20.2227,20.2073,20.215,1439500.0
2011-03-03 15:10:00,26.25,26.26,26.24,26.25,1146800.0,20.215,20.2227,20.2073,20.215,1146800.0
2011-03-03 15:20:00,26.25,26.26,26.24,26.25,1223800.0,20.215,20.2227,20.2073,20.215,1223800.0
2011-03-03 15:30:00,26.25,26.26,26.2,26.22,3241800.0,20.215,20.2227,20.1765,20.1919,3241800.0
2011-03-03 15:40:00,26.22,26.27,26.21,26.24,4627500.0,20.1919,20.2304,20.1842,20.2073,4627500.0
2011-03-03 15:50:00,26.24,26.26,26.18,26.19,6382200.0,20.2073,20.2227,20.1611,20.1688,6382200.0
2011-03-04 09:30:00,26.2,26.24,26.16,26.21,3616100.0,20.1765,20.2073,20.1457,20.1842,3616100.0
2011-03-04 09:40:00,26.21,26.22,26.14,26.2,1983100.0,20.1842,20.1919,20.1303,20.1765,1983100.0
2011-03-04 09:50:00,26.19,26.2,26.14,26.19,1232000.0,20.1688,20.1765,20.1303,20.1688,1232000.0
2011-03-04 10:00:00,26.19,26.2,26.12,26.13,1314800.0,20.1688,20.1765,20.1149,20.1226,1314800.0
2011-03-04 10:10:00,26.12,26.17,26.09,26.15,2045300.0,20.1149,20.1534,20.0918,20.138,2045300.0
2011-03-04 10:20:00,26.14,26.17,26.12,26.16,950000.0,20.1303,20.1534,20.1149,20.1457,950000.0
2011-03-04 10:30:00,26.16,26.18,26.14,26.17,1840600.0,20.1457,20.1611,20.1303,20.1534,1840600.0
2011-03-04 10:40:00,26.17,26.19,26.1,26.12,4063400.0,20.1534,20.1688,20.0995,20.1149,4063400.0
2011-03-04 10:50:00,26.13,26.13,26.11,26.13,843200.0,20.1226,20.1226,20.1072,20.1226,843200.0
2011-03-04 11:00:00,26.13,26.13,26.08,26.08,663900.0,20.1226,20.1226,20.0841,20.0841,663900.0
2011-03-04 11:10:00,26.09,26.12,26.06,26.12,1461300.0,20.0918,20.1149,20.0687,20.1149,1461300.0
2011-03-04 11:20:00,26.11,26.17,26.11,26.14,965400.0,20.1072,20.1534,20.1072,20.1303,965400.0
2011-03-04 11:30:00,26.15,26.2,26.12,26.19,2208300.0,20.138,20.1765,20.1149,20.1688,2208300.0
2011-03-04 11:40:00,26.19,26.19,26.15,26.15,1214300.0,20.1688,20.1688,20.138,20.138,1214300.0
2011-03-04 11:50:00,26.15,26.16,26.07,26.07,678300.0,20.138,20.1457,20.0764,20.0764,678300.0
2011-03-04 12:00:00,26.07,26.09,26.03,26.05,2564100.0,20.0764,20.0918,20.0456,20.061,2564100.0
2011-03-04 12:10:00,26.05,26.07,25.96,25.96,3152900.0,20.061,20.0764,19.9917,19.9917,3152900.0
2011-03-04 12:20:00,25.96,25.97,25.89,25.97,1855600.0,19.9917,19.9994,19.9378,19.9994,1855600.0
2011-03-04 12:30:00,25.97,26.01,25.92,26.01,1169000.0,19.9994,20.0302,19.9609,20.0302,1169000.0
2011-03-04 12:40:00,26.01,26.01,25.98,25.99,824900.0,20.0302,20.0302,20.0071,20.0148,824900.0
2011-03-04 12:50:00,26.0,26.0,25.97,26.0,1034700.0,20.0225,20.0225,19.9994,20.0225,1034700.0
2011-03-04 13:00:00,26.0,26.01,25.94,25.96,1430600.0,20.0225,20.0302,19.9763,19.9917,1430600.0
2011-03-04 13:10:00,25.95,25.96,25.89,25.92,1087500.0,19.984,19.9917,19.9378,19.9609,1087500.0
2011-03-04 13:20:00,25.92,25.94,25.9,25.92,1237400.0,19.9609,19.9763,19.9455,19.9609,1237400.0
2011-03-04 13:30:00,25.92,25.95,25.9,25.93,977000.0,19.9609,19.984,19.9455,19.9686,977000.0
2011-03-04 13:40:00,25.94,25.94,25.88,25.88,1116000.0,19.9763,19.9763,19.9301,19.9301,1116000.0
2011-03-04 13:50:00,25.89,25.93,25.87,25.89,1229200.0,19.9378,19.9686,19.9224,19.9378,1229200.0
2011-03-04 14:00:00,25.89,25.9,25.82,25.82,2031000.0,19.9378,19.9455,19.8838,19.8838,2031000.0
2011-03-04 14:10:00,25.83,25.86,25.82,25.84,1043500.0,19.8916,19.9147,19.8838,19.8993,1043500.0
2011-03-04 14:20:00,25.84,25.89,25.83,25.89,1207200.0,19.8993,19.9378,19.8916,19.9378,1207200.0
2011-03-04 14:30:00,25.88,25.9,25.87,25.89,1035500.0,19.9301,19.9455,19.9224,19.9378,1035500.0
2011-03-04 14:40:00,25.89,25.94,25.88,25.93,1107300.0,19.9378,19.9763,19.9301,19.9686,1107300.0
2011-03-04 14:50:00,25.94,25.95,25.92,25.95,1218800.0,19.9763,19.984,19.9609,19.984,1218800.0
2011-03-04 15:00:00,25.95,26.01,25.94,25.99,1273000.0,19.984,20.0302,19.9763,20.0148,1273000.0
2011-03-04 15:10:00,25.98,25.99,25.9,25.92,1167400.0,20.0071,20.0148,19.9455,19.9609,1167400.0
2011-03-04 15:20:00,25.93,25.93,25.83,25.84,2606100.0,19.9686,19.9686,19.8916,19.8993,2606100.0
2011-03-04 15:30:00,25.84,25.85,25.8,25.81,3191800.0,19.8993,19.907,19.8684,19.8761,3191800.0
2011-03-04 15:40:00,25.83,25.91,25.83,25.89,3454600.0,19.8916,19.9532,19.8916,19.9378,3454600.0
2011-03-04 15:50:00,25.89,25.97,25.89,25.97,4741700.0,19.9378,19.9994,19.9378,19.9994,4741700.0
2011-03-07 09:30:00,26.11,26.27,26.05,26.25,4091900.0,20.1072,20.2304,20.061,20.215,4091900.0
2011-03-07 09:40:00,26.25,26.26,26.21,26.24,1924400.0,20.215,20.2227,20.1842,20.2073,1924400.0
2011-03-07 09:50:00,26.25,26.25,26.12,26.14,1707300.0,20.215,20.215,20.1149,20.1303,1707300.0
2011-03-07 10:00:00,26.14,26.15,26.03,26.06,1424600.0,20.1303,20.138,20.0456,20.0687,1424600.0
2011-03-07 10:10:00,26.05,26.06,25.96,25.96,1291700.0,20.061,20.0687,19.9917,19.9917,1291700.0
2011-03-07 10:20:00,25.97,26.04,25.91,26.01,1572400.0,19.9994,20.0533,19.9532,20.0302,1572400.0
2011-03-07 10:30:00,26.02,26.02,25.83,25.85,2379600.0,20.0379,20.0379,19.8916,19.907,2379600.0
2011-03-07 10:40:00,25.86,25.87,25.77,25.86,2511600.0,19.9147,19.9224,19.8453,19.9147,2511600.0
2011-03-07 10:50:00,25.86,25.89,25.83,25.86,1407700.0,19.9147,19.9378,19.8916,19.9147,1407700.0
2011-03-07 11:00:00,25.86,25.86,25.76,25.8,1645500.0,19.9147,19.9147,19.8376,19.8684,1645500.0
2011-03-07 11:10:00,25.8,25.81,25.75,25.8,1475200.0,19.8684,19.8761,19.8299,19.8684,1475200.0
2011-03-07 11:20:00,25.8,25.82,25.76,25.8,967200.0,19.8684,19.8838,19.8376,19.8684,967200.0
2011-03-07 11:30:00,25.79,25.81,25.74,25.76,1533900.0,19.8607,19.8761,19.8222,19.8376,1533900.0
2011-03-07 11:40:00,25.76,25.77,25.68,25.69,2310900.0,19.8376,19.8453,19.776,19.7837,2310900.0
2011-03-07 11:50:00,25.69,25.74,25.66,25.74,1320700.0,19.7837,19.8222,19.7606,19.8222,1320700.0
2011-03-07 12:00:00,25.73,25.78,25.73,25.76,1070300.0,19.8145,19.853,19.8145,19.8376,1070300.0
2011-03-07 12:10:00,25.76,25.78,25.73,25.78,799100.0,19.8376,19.853,19.8145,19.853,799100.0
2011-03-07 12:20:00,25.77,25.79,25.71,25.72,1127300.0,19.8453,19.8607,19.7991,19.8068,1127300.0
2011-03-07 12:30:00,25.71,25.75,25.69,25.7,994000.0,19.7991,19.8299,19.7837,19.7914,994000.0
2011-03-07 12:40:00,25.7,25.7,25.67,25.68,888800.0,19.7914,19.7914,19.7683,19.776,888800.0
2011-03-07 12:50:00,25.68,25.69,25.66,25.67,1057600.0,19.776,19.7837,19.7606,19.7683,1057600.0
2011-03-07 13:00:00,25.67,25.68,25.62,25.62,1073800.0,19.7683,19.776,19.7298,19.7298,1073800.0
2011-03-07 13:10:00,25.63,25.67,25.6,25.65,1353800.0,19.7375,19.7683,19.7144,19.7529,1353800.0
2011-03-07 13:20:00,25.64,25.66,25.6,25.61,853500.0,19.7452,19.7606,19.7144,19.7221,853500.0
2011-03-07 13:30:00,25.62,25.64,25.6,25.6,1015500.0,19.7298,19.7452,19.7144,19.7144,1015500.0
2011-03-07 13:40:00,25.6,25.7,25.58,25.67,3631400.0,19.7144,19.7914,19.699,19.7683,3631400.0
2011-03-07 13:50:00,25.68,25.68,25.61,25.61,1104900.0,19.776,19.776,19.7221,19.7221,1104900.0
2011-03-07 14:00:00,25.62,25.63,25.58,25.6,1622000.0,19.7298,19.7375,19.699,19.7144,1622000.0
2011-03-07 14:10:00,25.6,25.65,25.55,25.64,1763600.0,19.7144,19.7529,19.6759,19.7452,1763600.0
2011-03-07 14:20:00,25.64,25.66,25.62,25.63,1629000.0,19.7452,19.7606,19.7298,19.7375,1629000.0
2011-03-07 14:30:00,25.63,25.64,25.58,25.61,955500.0,19.7375,19.7452,19.699,19.7221,955500.0
2011-03-07 14:40:00,25.61,25.65,25.6,25.65,944700.0,19.7221,19.7529,19.7144,19.7529,944700.0
2011-03-07 14:50:00,25.65,25.7,25.64,25.68,932800.0,19.7529,19.7914,19.7452,19.776,932800.0
2011-03-07 15:00:00,25.68,25.7,25.64,25.68,991000.0,19.776,19.7914,19.7452,19.776,991000.0
2011-03-07 15:10:00,25.69,25.79,25.68,25.77,1776900.0,19.7837,19.8607,19.776,19.8453,1776900.0
2011-03-07 15:20:00,25.76,25.77,25.7,25.74,1199400.0,19.8376,19.8453,19.7914,19.8222,1199400.0
2011-03-07 15:30:00,25.74,25.8,25.71,25.76,1257400.0,19.8222,19.8684,19.7991,19.8376,1257400.0
2011-03-07 15:40:00,25.76,25.78,25.72,25.75,1519700.0,19.8376,19.853,19.8068,19.8299,1519700.0
2011-03-07 15:50:00,25.74,25.75,25.67,25.71,3185800.0,19.8222,19.8299,19.7683,19.7991,3185800.0
2011-03-08 09:30:00,25.78,25.8,25.66,25.67,2075300.0,19.853,19.8684,19.7606,19.7683,2075300.0
2011-03-08 09:40:00,25.68,25.74,25.65,25.74,1412400.0,19.776,19.8222,19.7529,19.8222,1412400.0
2011-03-08 09:50:00,25.73,25.77,25.66,25.71,1563700.0,19.8145,19.8453,19.7606,19.7991,1563700.0
2011-03-08 10:00:00,25.72,25.78,25.71,25.78,1371600.0,19.8068,19.853,19.7991,19.853,1371600.0
2011-03-08 10:10:00,25.77,25.93,25.77,25.89,1847900.0,19.8453,19.9686,19.8453,19.9378,1847900.0
2011-03-08 10:20:00,25.89,25.94,25.84,25.88,1238200.0,19.9378,19.9763,19.8993,19.9301,1238200.0
2011-03-08 10:30:00,25.88,25.89,25.81,25.83,1050200.0,19.9301,19.9378,19.8761,19.8916,1050200.0
2011-03-08 10:40:00,25.83,25.87,25.78,25.86,1000900.0,19.8916,19.9224,19.853,19.9147,1000900.0
2011-03-08 10:50:00,25.86,25.88,25.82,25.84,1186100.0,19.9147,19.9301,19.8838,19.8993,1186100.0
2011-03-08 11:00:00,25.83,25.86,25.82,25.83,794500.0,19.8916,19.9147,19.8838,19.8916,794500.0
2011-03-08 11:10:00,25.83,25.87,25.78,25.85,1092900.0,19.8916,19.9224,19.853,19.907,1092900.0
2011-03-08 11:20:00,25.85,25.89,25.84,25.89,1235000.0,19.907,19.9378,19.8993,19.9378,1235000.0
2011-03-08 11:30:00,25.89,25.9,25.87,25.89,847000.0,19.9378,19.9455,19.9224,19.9378,847000.0
2011-03-08 11:40:00,25.89,25.89,25.84,25.87,1192600.0,19.9378,19.9378,19.8993,19.9224,1192600.0
2011-03-08 11:50:00,25.88,25.91,25.86,25.9,1191500.0,19.9301,19.9532,19.9147,19.9455,1191500.0
2011-03-08 12:00:00,25.9,25.92,25.89,25.9,957100.0,19.9455,19.9609,19.9378,19.9455,957100.0
2011-03-08 12:10:00,25.9,25.91,25.87,25.89,797900.0,19.9455,19.9532,19.9224,19.9378,797900.0
2011-03-08 12:20:00,25.89,25.9,25.86,25.89,929500.0,19.9378,19.9455,19.9147,19.9378,929500.0
2011-03-08 12:30:00,25.89,25.9,25.88,25.88,418700.0,19.9378,19.9455,19.9301,19.9301,418700.0
2011-03-08 12:40:00,25.88,25.9,25.86,25.87,778300.0,19.9301,19.9455,19.9147,19.9224,778300.0
2011-03-08 12:50:00,25.88,25.94,25.87,25.93,727000.0,19.9301,19.9763,19.9224,19.9686,727000.0
2011-03-08 13:00:00,25.92,25.93,25.9,25.93,750800.0,19.9609,19.9686,19.9455,19.9686,750800.0
2011-03-08 13:10:00,25.93,25.93,25.88,25.91,998800.0,19.9686,19.9686,19.9301,19.9532,998800.0
2011-03-08 13:20:00,25.91,25.92,25.91,25.91,230800.0,19.9532,19.9609,19.9532,19.9532,230800.0
2011-03-08 13:30:00,25.92,25.92,25.89,25.9,502600.0,19.9609,19.9609,19.9378,19.9455,502600.0
2011-03-08 13:40:00,25.89,25.9,25.84,25.89,981800.0,19.9378,19.9455,19.8993,19.9378,981800.0
2011-03-08 13:50:00,25.89,25.94,25.87,25.93,905100.0,19.9378,19.9763,19.9224,19.9686,905100.0
2011-03-08 14:00:00,25.93,25.95,25.85,25.86,1189800.0,19.9686,19.984,19.907,19.9147,1189800.0
2011-03-08 14:10:00,25.86,25.88,25.84,25.87,857200.0,19.9147,19.9301,19.8993,19.9224,857200.0
2011-03-08 14:20:00,25.88,25.9,25.85,25.89,1114700.0,19.9301,19.9455,19.907,19.9378,1114700.0
2011-03-08 14:30:00,25.89,25.91,25.84,25.89,1638800.0,19.9378,19.9532,19.8993,19.9378,1638800.0
2011-03-08 14:40:00,25.88,25.98,25.87,25.96,1939500.0,19.9301,20.0071,19.9224,19.9917,1939500.0
2011-03-08 14:50:00,25.96,25.99,25.95,25.95,1290600.0,19.9917,20.0148,19.984,19.984,1290600.0
2011-03-08 15:00:00,25.96,25.96,25.91,25.96,1000200.0,19.9917,19.9917,19.9532,19.9917,1000200.0
2011-03-08 15:10:00,25.96,26.02,25.96,26.01,2316700.0,19.9917,20.0379,19.9917,20.0302,2316700.0
2011-03-08 15:20:00,26.0,26.01,25.96,25.98,974500.0,20.0225,20.0302,19.9917,20.0071,974500.0
2011-03-08 15:30:00,25.97,25.98,25.95,25.97,1468700.0,19.9994,20.0071,19.984,19.9994,1468700.0
2011-03-08 15:40:00,25.98,26.01,25.96,26.01,2024100.0,20.0071,20.0302,19.9917,20.0302,2024100.0
2011-03-08 15:50:00,26.01,26.02,25.9,25.9,3571000.0,20.0302,20.0379,19.9455,19.9455,3571000.0
2011-03-09 09:30:00,25.8,25.86,25.71,25.72,2242300.0,19.8684,19.9147,19.7991,19.8068,2242300.0
2011-03-09 09:40:00,25.73,25.79,25.66,25.78,1477900.0,19.8145,19.8607,19.7606,19.853,1477900.0
2011-03-09 09:50:00,25.78,25.79,25.7,25.71,1413700.0,19.853,19.8607,19.7914,19.7991,1413700.0
2011-03-09 10:00:00,25.71,25.86,25.7,25.85,2533700.0,19.7991,19.9147,19.7914,19.907,2533700.0
2011-03-09 10:10:00,25.84,25.88,25.82,25.87,865000.0,19.8993,19.9301,19.8838,19.9224,865000.0
2011-03-09 10:20:00,25.87,25.98,25.86,25.97,914100.0,19.9224,20.0071,19.9147,19.9994,914100.0
2011-03-09 10:30:00,25.96,25.96,25.87,25.89,990000.0,19.9917,19.9917,19.9224,19.9378,990000.0
2011-03-09 10:40:00,25.89,25.91,25.84,25.86,998100.0,19.9378,19.9532,19.8993,19.9147,998100.0
2011-03-09 10:50:00,25.87,25.88,25.69,25.74,1990800.0,19.9224,19.9301,19.7837,19.8222,1990800.0
2011-03-09 11:00:00,25.74,25.8,25.69,25.78,816800.0,19.8222,19.8684,19.7837,19.853,816800.0
2011-03-09 11:10:00,25.78,25.83,25.77,25.8,802000.0,19.853,19.8916,19.8453,19.8684,802000.0
2011-03-09 11:20:00,25.8,25.82,25.78,25.79,684400.0,19.8684,19.8838,19.853,19.8607,684400.0
2011-03-09 11:30:00,25.79,25.84,25.76,25.82,1284000.0,19.8607,19.8993,19.8376,19.8838,1284000.0
2011-03-09 11:40:00,25.83,25.84,25.79,25.81,696600.0,19.8916,19.8993,19.8607,19.8761,696600.0
2011-03-09 11:50:00,25.8,25.88,25.79,25.88,852100.0,19.8684,19.9301,19.8607,19.9301,852100.0
2011-03-09 12:00:00,25.88,25.94,25.87,25.9,832200.0,19.9301,19.9763,19.9224,19.9455,832200.0
2011-03-09 12:10:00,25.9,25.91,25.86,25.9,557900.0,19.9455,19.9532,19.9147,19.9455,557900.0
2011-03-09 12:20:00,25.89,25.9,25.8,25.81,881900.0,19.9378,19.9455,19.8684,19.8761,881900.0
2011-03-09 12:30:00,25.81,25.81,25.77,25.8,711900.0,19.8761,19.8761,19.8453,19.8684,711900.0
2011-03-09 12:40:00,25.81,25.81,25.75,25.8,815600.0,19.8761,19.8761,19.8299,19.8684,815600.0
2011-03-09 12:50:00,25.8,25.83,25.76,25.79,790700.0,19.8684,19.8916,19.8376,19.8607,790700.0
2011-03-09 13:00:00,25.8,25.81,25.74,25.8,669200.0,19.8684,19.8761,19.8222,19.8684,669200.0
2011-03-09 13:10:00,25.81,25.81,25.76,25.79,641600.0,19.8761,19.8761,19.8376,19.8607,641600.0
2011-03-09 13:20:00,25.79,25.82,25.78,25.8,559300.0,19.8607,19.8838,19.853,19.8684,559300.0
2011-03-09 13:30:00,25.81,25.81,25.73,25.74,546600.0,19.8761,19.8761,19.8145,19.8222,546600.0
2011-03-09 13:40:00,25.73,25.74,25.7,25.73,478200.0,19.8145,19.8222,19.7914,19.8145,478200.0
2011-03-09 13:50:00,25.73,25.75,25.7,25.74,695200.0,19.8145,19.8299,19.7914,19.8222,695200.0
2011-03-09 14:00:00,25.75,25.8,25.75,25.78,528000.0,19.8299,19.8684,19.8299,19.853,528000.0
2011-03-09 14:10:00,25.78,25.85,25.78,25.83,562500.0,19.853,19.907,19.853,19.8916,562500.0
2011-03-09 14:20:00,25.83,25.84,25.8,25.82,554400.0,19.8916,19.8993,19.8684,19.8838,554400.0
2011-03-09 14:30:00,25.82,25.83,25.8,25.81,725600.0,19.8838,19.8916,19.8684,19.8761,725600.0
2011-03-09 14:40:00,25.81,25.83,25.8,25.81,360000.0,19.8761,19.8916,19.8684,19.8761,360000.0
2011-03-09 14:50:00,25.82,25.84,25.81,25.82,649000.0,19.8838,19.8993,19.8761,19.8838,649000.0
2011-03-09 15:00:00,25.82,25.84,25.8,25.82,835100.0,19.8838,19.8993,19.8684,19.8838,835100.0
2011-03-09 15:10:00,25.82,25.85,25.81,25.83,465200.0,19.8838,19.907,19.8761,19.8916,465200.0
2011-03-09 15:20:00,25.83,25.83,25.8,25.81,503400.0,19.8916,19.8916,19.8684,19.8761,503400.0
2011-03-09 15:30:00,25.8,25.83,25.76,25.78,711500.0,19.8684,19.8916,19.8376,19.853,711500.0
2011-03-09 15:40:00,25.77,25.89,25.77,25.84,2318200.0,19.8453,19.9378,19.8453,19.8993,2318200.0
2011-03-09 15:50:00,25.84,25.89,25.83,25.88,1911100.0,19.8993,19.9378,19.8916,19.9301,1911100.0
2011-03-10 09:30:00,25.62,25.67,25.47,25.53,3728500.0,19.7298,19.7683,19.6143,19.6605,3728500.0
2011-03-10 09:40:00,25.53,25.59,25.46,25.56,2516400.0,19.6605,19.7067,19.6066,19.6836,2516400.0
2011-03-10 09:50:00,25.57,25.57,25.48,25.54,2409300.0,19.6913,19.6913,19.622,19.6682,2409300.0
2011-03-10 10:00:00,25.54,25.54,25.42,25.48,3131300.0,19.6682,19.6682,19.5758,19.622,3131300.0
2011-03-10 10:10:00,25.49,25.55,25.45,25.51,2065400.0,19.6297,19.6759,19.5989,19.6451,2065400.0
2011-03-10 10:20:00,25.52,25.6,25.5,25.52,2168100.0,19.6528,19.7144,19.6374,19.6528,2168100.0
2011-03-10 10:30:00,25.51,25.53,25.46,25.48,1275000.0,19.6451,19.6605,19.6066,19.622,1275000.0
2011-03-10 10:40:00,25.48,25.53,25.46,25.52,1833500.0,19.622,19.6605,19.6066,19.6528,1833500.0
2011-03-10 10:50:00,25.52,25.55,25.5,25.53,1334100.0,19.6528,19.6759,19.6374,19.6605,1334100.0
2011-03-10 11:00:00,25.53,25.58,25.52,25.57,819000.0,19.6605,19.699,19.6528,19.6913,819000.0
2011-03-10 11:10:00,25.58,25.59,25.53,25.58,900400.0,19.699,19.7067,19.6605,19.699,900400.0
2011-03-10 11:20:00,25.58,25.61,25.56,25.6,921200.0,19.699,19.7221,19.6836,19.7144,921200.0
2011-03-10 11:30:00,25.6,25.65,25.58,25.65,1476700.0,19.7144,19.7529,19.699,19.7529,1476700.0
2011-03-10 11:40:00,25.65,25.66,25.6,25.61,1130500.0,19.7529,19.7606,19.7144,19.7221,1130500.0
2011-03-10 11:50:00,25.61,25.67,25.6,25.64,1003500.0,19.7221,19.7683,19.7144,19.7452,1003500.0
2011-03-10 12:00:00,25.63,25.67,25.56,25.56,858300.0,19.7375,19.7683,19.6836,19.6836,858300.0
2011-03-10 12:10:00,25.57,25.57,25.53,25.55,928600.0,19.6913,19.6913,19.6605,19.6759,928600.0
2011-03-10 12:20:00,25.55,25.56,25.52,25.55,577000.0,19.6759,19.6836,19.6528,19.6759,577000.0
2011-03-10 12:30:00,25.55,25.57,25.53,25.57,623300.0,19.6759,19.6913,19.6605,19.6913,623300.0
2011-03-10 12:40:00,25.57,25.6,25.55,25.58,731000.0,19.6913,19.7144,19.6759,19.699,731000.0
2011-03-10 12:50:00,25.58,25.67,25.56,25.67,912800.0,19.699,19.7683,19.6836,19.7683,912800.0
2011-03-10 13:00:00,25.67,25.68,25.59,25.61,1183400.0,19.7683,19.776,19.7067,19.7221,1183400.0
2011-03-10 13:10:00,25.61,25.71,25.6,25.7,1405400.0,19.7221,19.7991,19.7144,19.7914,1405400.0
2011-03-10 13:20:00,25.7,25.71,25.58,25.6,1336700.0,19.7914,19.7991,19.699,19.7144,1336700.0
2011-03-10 13:30:00,25.6,25.61,25.46,25.46,2738100.0,19.7144,19.7221,19.6066,19.6066,2738100.0
2011-03-10 13:40:00,25.46,25.56,25.46,25.56,1241500.0,19.6066,19.6836,19.6066,19.6836,1241500.0
2011-03-10 13:50:00,25.56,25.58,25.52,25.55,1028100.0,19.6836,19.699,19.6528,19.6759,1028100.0
2011-03-10 14:00:00,25.56,25.57,25.51,25.55,1234900.0,19.6836,19.6913,19.6451,19.6759,1234900.0
2011-03-10 14:10:00,25.55,25.56,25.5,25.52,1053400.0,19.6759,19.6836,19.6374,19.6528,1053400.0
2011-03-10 14:20:00,25.53,25.53,25.5,25.5,813700.0,19.6605,19.6605,19.6374,19.6374,813700.0
2011-03-10 14:30:00,25.5,25.56,25.5,25.56,920300.0,19.6374,19.6836,19.6374,19.6836,920300.0
2011-03-10 14:40:00,25.56,25.58,25.53,25.53,1505500.0,19.6836,19.699,19.6605,19.6605,1505500.0
2011-03-10 14:50:00,25.53,25.56,25.51,25.54,785900.0,19.6605,19.6836,19.6451,19.6682,785900.0
2011-03-10 15:00:00,25.54,25.55,25.45,25.46,2144900.0,19.6682,19.6759,19.5989,19.6066,2144900.0
2011-03-10 15:10:00,25.46,25.48,25.41,25.42,1489300.0,19.6066,19.622,19.5681,19.5758,1489300.0
2011-03-10 15:20:00,25.42,25.43,25.37,25.39,2073600.0,19.5758,19.5835,19.5373,19.5527,2073600.0
2011-03-10 15:30:00,25.39,25.43,25.35,25.42,2071200.0,19.5527,19.5835,19.5219,19.5758,2071200.0
2011-03-10 15:40:00,25.42,25.5,25.41,25.48,3456400.0,19.5758,19.6374,19.5681,19.622,3456400.0
2011-03-10 15:50:00,25.48,25.48,25.4,25.4,4210400.0,19.622,19.622,19.5604,19.5604,4210400.0
2011-03-11 09:30:00,25.41,25.64,25.4,25.55,2502300.0,19.5681,19.7452,19.5604,19.6759,2502300.0
2011-03-11 09:40:00,25.56,25.6,25.55,25.56,3086300.0,19.6836,19.7144,19.6759,19.6836,3086300.0
2011-03-11 09:50:00,25.55,25.61,25.5,25.59,1826300.0,19.6759,19.7221,19.6374,19.7067,1826300.0
2011-03-11 10:00:00,25.58,25.62,25.48,25.5,1115600.0,19.699,19.7298,19.622,19.6374,1115600.0
2011-03-11 10:10:00,25.5,25.59,25.49,25.55,989000.0,19.6374,19.7067,19.6297,19.6759,989000.0
2011-03-11 10:20:00,25.55,25.55,25.43,25.45,1246900.0,19.6759,19.6759,19.5835,19.5989,1246900.0
2011-03-11 10:30:00,25.46,25.48,25.38,25.39,1066900.0,19.6066,19.622,19.545,19.5527,1066900.0
2011-03-11 10:40:00,25.39,25.45,25.36,25.4,1308800.0,19.5527,19.5989,19.5296,19.5604,1308800.0
2011-03-11 10:50:00,25.4,25.46,25.4,25.43,1108700.0,19.5604,19.6066,19.5604,19.5835,1108700.0
2011-03-11 11:00:00,25.43,25.46,25.42,25.44,1006300.0,19.5835,19.6066,19.5758,19.5912,1006300.0
2011-03-11 11:10:00,25.43,25.45,25.41,25.45,720500.0,19.5835,19.5989,19.5681,19.5989,720500.0
2011-03-11 11:20:00,25.44,25.47,25.43,25.44,590500.0,19.5912,19.6143,19.5835,19.5912,590500.0
2011-03-11 11:30:00,25.44,25.46,25.42,25.46,692000.0,19.5912,19.6066,19.5758,19.6066,692000.0
2011-03-11 11:40:00,25.45,25.5,25.45,25.5,1006200.0,19.5989,19.6374,19.5989,19.6374,1006200.0
2011-03-11 11:50:00,25.49,25.53,25.49,25.52,759300.0,19.6297,19.6605,19.6297,19.6528,759300.0
2011-03-11 12:00:00,25.52,25.53,25.5,25.51,631400.0,19.6528,19.6605,19.6374,19.6451,631400.0
2011-03-11 12:10:00,25.5,25.53,25.49,25.53,935200.0,19.6374,19.6605,19.6297,19.6605,935200.0
2011-03-11 12:20:00,25.53,25.6,25.52,25.59,1475800.0,19.6605,19.7144,19.6528,19.7067,1475800.0
2011-03-11 12:30:00,25.59,25.63,25.58,25.63,623300.0,19.7067,19.7375,19.699,19.7375,623300.0
2011-03-11 12:40:00,25.62,25.65,25.62,25.64,1208800.0,19.7298,19.7529,19.7298,19.7452,1208800.0
2011-03-11 12:50:00,25.64,25.66,25.63,25.66,786500.0,19.7452,19.7606,19.7375,19.7606,786500.0
2011-03-11 13:00:00,25.66,25.69,25.65,25.68,862100.0,19.7606,19.7837,19.7529,19.776,862100.0
2011-03-11 13:10:00,25.69,25.69,25.61,25.64,1223800.0,19.7837,19.7837,19.7221,19.7452,1223800.0
2011-03-11 13:20:00,25.63,25.67,25.62,25.62,573300.0,19.7375,19.7683,19.7298,19.7298,573300.0
2011-03-11 13:30:00,25.63,25.63,25.58,25.58,921700.0,19.7375,19.7375,19.699,19.699,921700.0
2011-03-11 13:40:00,25.58,25.62,25.56,25.62,550000.0,19.699,19.7298,19.6836,19.7298,550000.0
2011-03-11 13:50:00,25.61,25.62,25.58,25.6,825400.0,19.7221,19.7298,19.699,19.7144,825400.0
2011-03-11 14:00:00,25.6,25.63,25.58,25.61,994200.0,19.7144,19.7375,19.699,19.7221,994200.0
2011-03-11 14:10:00,25.62,25.69,25.6,25.68,819200.0,19.7298,19.7837,19.7144,19.776,819200.0
2011-03-11 14:20:00,25.67,25.69,25.61,25.62,1014300.0,19.7683,19.7837,19.7221,19.7298,1014300.0
2011-03-11 14:30:00,25.63,25.67,25.61,25.65,873100.0,19.7375,19.7683,19.7221,19.7529,873100.0
2011-03-11 14:40:00,25.65,25.66,25.62,25.64,774900.0,19.7529,19.7606,19.7298,19.7452,774900.0
2011-03-11 14:50:00,25.63,25.67,25.63,25.67,418100.0,19.7375,19.7683,19.7375,19.7683,418100.0
2011-03-11 15:00:00,25.67,25.72,25.66,25.72,1317100.0,19.7683,19.8068,19.7606,19.8068,1317100.0
2011-03-11 15:10:00,25.71,25.77,25.69,25.77,1153300.0,19.7991,19.8453,19.7837,19.8453,1153300.0
2011-03-11 15:20:00,25.76,25.83,25.76,25.82,1662400.0,19.8376,19.8916,19.8376,19.8838,1662400.0
2011-03-11 15:30:00,25.82,25.85,25.72,25.76,1681500.0,19.8838,19.907,19.8068,19.8376,1681500.0
2011-03-11 15:40:00,25.75,25.79,25.74,25.75,1574500.0,19.8299,19.8607,19.8222,19.8299,1574500.0
2011-03-11 15:50:00,25.76,25.78,25.68,25.68,3547300.0,19.8376,19.853,19.776,19.776,3547300.0
2011-03-14 09:30:00,25.5,25.52,25.42,25.47,2238400.0,19.6374,19.6528,19.5758,19.6143,2238400.0
2011-03-14 09:40:00,25.47,25.51,25.4,25.46,1910000.0,19.6143,19.6451,19.5604,19.6066,1910000.0
2011-03-14 09:50:00,25.46,25.51,25.43,25.49,1138300.0,19.6066,19.6451,19.5835,19.6297,1138300.0
2011-03-14 10:00:00,25.49,25.61,25.48,25.49,1369500.0,19.6297,19.7221,19.622,19.6297,1369500.0
2011-03-14 10:10:00,25.5,25.5,25.42,25.43,972600.0,19.6374,19.6374,19.5758,19.5835,972600.0
2011-03-14 10:20:00,25.43,25.48,25.41,25.43,933900.0,19.5835,19.622,19.5681,19.5835,933900.0
2011-03-14 10:30:00,25.44,25.44,25.35,25.36,1444100.0,19.5912,19.5912,19.5219,19.5296,1444100.0
2011-03-14 10:40:00,25.37,25.47,25.36,25.46,1216500.0,19.5373,19.6143,19.5296,19.6066,1216500.0
2011-03-14 10:50:00,25.45,25.47,25.4,25.4,1184700.0,19.5989,19.6143,19.5604,19.5604,1184700.0
2011-03-14 11:00:00,25.41,25.47,25.4,25.46,1565000.0,19.5681,19.6143,19.5604,19.6066,1565000.0
2011-03-14 11:10:00,25.46,25.47,25.38,25.4,1397900.0,19.6066,19.6143,19.545,19.5604,1397900.0
2011-03-14 11:20:00,25.4,25.43,25.39,25.39,897500.0,19.5604,19.5835,19.5527,19.5527,897500.0
2011-03-14 11:30:00,25.39,25.41,25.37,25.4,1092200.0,19.5527,19.5681,19.5373,19.5604,1092200.0
2011-03-14 11:40:00,25.4,25.41,25.36,25.39,729100.0,19.5604,19.5681,19.5296,19.5527,729100.0
2011-03-14 11:50:00,25.38,25.44,25.38,25.43,929700.0,19.545,19.5912,19.545,19.5835,929700.0
2011-03-14 12:00:00,25.44,25.46,25.41,25.46,652100.0,19.5912,19.6066,19.5681,19.6066,652100.0
2011-03-14 12:10:00,25.46,25.47,25.4,25.41,617000.0,19.6066,19.6143,19.5604,19.5681,617000.0
2011-03-14 12:20:00,25.42,25.43,25.41,25.42,520600.0,19.5758,19.5835,19.5681,19.5758,520600.0
2011-03-14 12:30:00,25.41,25.42,25.39,25.39,495300.0,19.5681,19.5758,19.5527,19.5527,495300.0
2011-03-14 12:40:00,25.39,25.4,25.38,25.39,384100.0,19.5527,19.5604,19.545,19.5527,384100.0
2011-03-14 12:50:00,25.4,25.42,25.38,25.42,580400.0,19.5604,19.5758,19.545,19.5758,580400.0
2011-03-14 13:00:00,25.42,25.42,25.41,25.41,224600.0,19.5758,19.5758,19.5681,19.5681,224600.0
2011-03-14 13:10:00,25.42,25.44,25.38,25.39,796600.0,19.5758,19.5912,19.545,19.5527,796600.0
2011-03-14 13:20:00,25.39,25.46,25.38,25.44,1098900.0,19.5527,19.6066,19.545,19.5912,1098900.0
2011-03-14 13:30:00,25.45,25.45,25.38,25.41,1463300.0,19.5989,19.5989,19.545,19.5681,1463300.0
2011-03-14 13:40:00,25.42,25.48,25.41,25.47,2145900.0,19.5758,19.622,19.5681,19.6143,2145900.0
2011-03-14 13:50:00,25.47,25.54,25.47,25.5,1160500.0,19.6143,19.6682,19.6143,19.6374,1160500.0
2011-03-14 14:00:00,25.49,25.55,25.49,25.54,1022100.0,19.6297,19.6759,19.6297,19.6682,1022100.0
2011-03-14 14:10:00,25.53,25.55,25.49,25.51,951400.0,19.6605,19.6759,19.6297,19.6451,951400.0
2011-03-14 14:20:00,25.51,25.57,25.5,25.57,1105100.0,19.6451,19.6913,19.6374,19.6913,1105100.0
2011-03-14 14:30:00,25.56,25.58,25.48,25.52,1683700.0,19.6836,19.699,19.622,19.6528,1683700.0
2011-03-14 14:40:00,25.51,25.53,25.49,25.52,772900.0,19.6451,19.6605,19.6297,19.6528,772900.0
2011-03-14 14:50:00,25.52,25.53,25.49,25.53,638200.0,19.6528,19.6605,19.6297,19.6605,638200.0
2011-03-14 15:00:00,25.52,25.57,25.5,25.56,1577800.0,19.6528,19.6913,19.6374,19.6836,1577800.0
2011-03-14 15:10:00,25.56,25.61,25.54,25.59,1736600.0,19.6836,19.7221,19.6682,19.7067,1736600.0
2011-03-14 15:20:00,25.6,25.65,25.59,25.61,2227900.0,19.7144,19.7529,19.7067,19.7221,2227900.0
2011-03-14 15:30:00,25.61,25.67,25.57,25.67,1904400.0,19.7221,19.7683,19.6913,19.7683,1904400.0
2011-03-14 15:40:00,25.67,25.76,25.66,25.69,2945400.0,19.7683,19.8376,19.7606,19.7837,2945400.0
2011-03-14 15:50:00,25.69,25.72,25.67,25.71,3954000.0,19.7837,19.8068,19.7683,19.7991,3954000.0
2011-03-15 09:30:00,25.09,25.33,25.0,25.26,5345700.0,19.3217,19.5065,19.2524,19.4526,5345700.0
2011-03-15 09:40:00,25.26,25.41,25.17,25.26,5324200.0,19.4526,19.5681,19.3833,19.4526,5324200.0
2011-03-15 09:50:00,25.26,25.27,25.12,25.14,3600700.0,19.4526,19.4603,19.3448,19.3602,3600700.0
2011-03-15 10:00:00,25.14,25.19,25.09,25.19,2998900.0,19.3602,19.3987,19.3217,19.3987,2998900.0
2011-03-15 10:10:00,25.18,25.25,25.17,25.2,3700600.0,19.391,19.4449,19.3833,19.4064,3700600.0
2011-03-15 10:20:00,25.2,25.4,25.2,25.39,1673100.0,19.4064,19.5604,19.4064,19.5527,1673100.0
2011-03-15 10:30:00,25.38,25.39,25.29,25.31,2844900.0,19.545,19.5527,19.4757,19.4911,2844900.0
2011-03-15 10:40:00,25.31,25.34,25.29,25.33,1543000.0,19.4911,19.5142,19.4757,19.5065,1543000.0
2011-03-15 10:50:00,25.34,25.42,25.33,25.41,1874600.0,19.5142,19.5758,19.5065,19.5681,1874600.0
2011-03-15 11:00:00,25.4,25.41,25.3,25.31,2335000.0,19.5604,19.5681,19.4834,19.4911,2335000.0
2011-03-15 11:10:00,25.31,25.32,25.26,25.3,2258200.0,19.4911,19.4988,19.4526,19.4834,2258200.0
2011-03-15 11:20:00,25.29,25.32,25.27,25.27,1670500.0,19.4757,19.4988,19.4603,19.4603,1670500.0
2011-03-15 11:30:00,25.28,25.28,25.25,25.28,1058100.0,19.468,19.468,19.4449,19.468,1058100.0
2011-03-15 11:40:00,25.28,25.29,25.24,25.26,1794000.0,19.468,19.4757,19.4372,19.4526,1794000.0
2011-03-15 11:50:00,25.26,25.26,25.24,25.25,701900.0,19.4526,19.4526,19.4372,19.4449,701900.0
2011-03-15 12:00:00,25.25,25.42,25.23,25.42,2361000.0,19.4449,19.5758,19.4295,19.5758,2361000.0
2011-03-15 12:10:00,25.42,25.43,25.32,25.33,802400.0,19.5758,19.5835,19.4988,19.5065,802400.0
2011-03-15 12:20:00,25.32,25.39,25.3,25.39,637800.0,19.4988,19.5527,19.4834,19.5527,637800.0
2011-03-15 12:30:00,25.39,25.4,25.32,25.35,867200.0,19.5527,19.5604,19.4988,19.5219,867200.0
2011-03-15 12:40:00,25.34,25.35,25.25,25.28,863900.0,19.5142,19.5219,19.4449,19.468,863900.0
2011-03-15 12:50:00,25.28,25.3,25.26,25.29,463900.0,19.468,19.4834,19.4526,19.4757,463900.0
2011-03-15 13:00:00,25.29,25.32,25.25,25.28,1036400.0,19.4757,19.4988,19.4449,19.468,1036400.0
2011-03-15 13:10:00,25.27,25.29,25.25,25.26,683300.0,19.4603,19.4757,19.4449,19.4526,683300.0
2011-03-15 13:20:00,25.26,25.31,25.25,25.29,622000.0,19.4526,19.4911,19.4449,19.4757,622000.0
2011-03-15 13:30:00,25.28,25.34,25.28,25.34,445400.0,19.468,19.5142,19.468,19.5142,445400.0
2011-03-15 13:40:00,25.34,25.34,25.25,25.3,793500.0,19.5142,19.5142,19.4449,19.4834,793500.0
2011-03-15 13:50:00,25.29,25.4,25.29,25.38,930600.0,19.4757,19.5604,19.4757,19.545,930600.0
2011-03-15 14:00:00,25.37,25.39,25.35,25.37,546800.0,19.5373,19.5527,19.5219,19.5373,546800.0
2011-03-15 14:10:00,25.37,25.44,25.28,25.29,1091100.0,19.5373,19.5912,19.468,19.4757,1091100.0
2011-03-15 14:20:00,25.28,25.46,25.28,25.45,1129400.0,19.468,19.6066,19.468,19.5989,1129400.0
2011-03-15 14:30:00,25.45,25.46,25.36,25.37,1044400.0,19.5989,19.6066,19.5296,19.5373,1044400.0
2011-03-15 14:40:00,25.36,25.41,25.36,25.39,840100.0,19.5296,19.5681,19.5296,19.5527,840100.0
2011-03-15 14:50:00,25.38,25.41,25.32,25.33,1068400.0,19.545,19.5681,19.4988,19.5065,1068400.0
2011-03-15 15:00:00,25.32,25.35,25.3,25.3,1457100.0,19.4988,19.5219,19.4834,19.4834,1457100.0
2011-03-15 15:10:00,25.31,25.34,25.27,25.3,1748400.0,19.4911,19.5142,19.4603,19.4834,1748400.0
2011-03-15 15:20:00,25.3,25.38,25.29,25.34,2292200.0,19.4834,19.545,19.4757,19.5142,2292200.0
2011-03-15 15:30:00,25.34,25.34,25.27,25.34,2515700.0,19.5142,19.5142,19.4603,19.5142,2515700.0
2011-03-15 15:40:00,25.34,25.43,25.33,25.39,2940400.0,19.5142,19.5835,19.5065,19.5527,2940400.0
2011-03-15 15:50:00,25.39,25.47,25.37,25.4,4288600.0,19.5527,19.6143,19.5373,19.5604,4288600.0
2011-03-16 09:30:00,25.23,25.23,25.04,25.06,4440700.0,19.4295,19.4295,19.2832,19.2986,4440700.0
2011-03-16 09:40:00,25.05,25.07,24.95,24.97,4804000.0,19.2909,19.3063,19.2139,19.2293,4804000.0
2011-03-16 09:50:00,24.98,25.05,24.96,25.02,2853500.0,19.237,19.2909,19.2216,19.2678,2853500.0
2011-03-16 10:00:00,25.03,25.09,25.02,25.02,2276300.0,19.2755,19.3217,19.2678,19.2678,2276300.0
2011-03-16 10:10:00,25.02,25.12,25.02,25.12,1979000.0,19.2678,19.3448,19.2678,19.3448,1979000.0
2011-03-16 10:20:00,25.11,25.28,25.09,25.21,2204900.0,19.3371,19.468,19.3217,19.4141,2204900.0
2011-03-16 10:30:00,25.22,25.22,25.12,25.17,1257400.0,19.4218,19.4218,19.3448,19.3833,1257400.0
2011-03-16 10:40:00,25.17,25.2,25.12,25.16,1027800.0,19.3833,19.4064,19.3448,19.3756,1027800.0
2011-03-16 10:50:00,25.16,25.16,25.01,25.01,1973400.0,19.3756,19.3756,19.2601,19.2601,1973400.0
2011-03-16 11:00:00,25.01,25.03,24.83,25.0,5434800.0,19.2601,19.2755,19.1215,19.2524,5434800.0
2011-03-16 11:10:00,25.0,25.03,24.89,24.92,2448200.0,19.2524,19.2755,19.1677,19.1908,2448200.0
2011-03-16 11:20:00,24.91,24.94,24.83,24.85,2596000.0,19.1831,19.2062,19.1215,19.1369,2596000.0
2011-03-16 11:30:00,24.85,24.86,24.77,24.81,4867700.0,19.1369,19.1446,19.0752,19.1061,4867700.0
2011-03-16 11:40:00,24.8,24.84,24.78,24.82,3596200.0,19.0984,19.1292,19.083,19.1138,3596200.0
2011-03-16 11:50:00,24.82,24.82,24.75,24.8,1282700.0,19.1138,19.1138,19.0598,19.0984,1282700.0
2011-03-16 12:00:00,24.8,24.81,24.75,24.79,2192700.0,19.0984,19.1061,19.0598,19.0907,2192700.0
2011-03-16 12:10:00,24.8,24.84,24.78,24.83,1647900.0,19.0984,19.1292,19.083,19.1215,1647900.0
2011-03-16 12:20:00,24.83,24.94,24.8,24.89,1704600.0,19.1215,19.2062,19.0984,19.1677,1704600.0
2011-03-16 12:30:00,24.9,24.91,24.82,24.84,1305700.0,19.1754,19.1831,19.1138,19.1292,1305700.0
2011-03-16 12:40:00,24.84,24.93,24.81,24.9,1933800.0,19.1292,19.1985,19.1061,19.1754,1933800.0
2011-03-16 12:50:00,24.91,24.92,24.87,24.91,1363100.0,19.1831,19.1908,19.1523,19.1831,1363100.0
2011-03-16 13:00:00,24.91,24.96,24.9,24.95,1654400.0,19.1831,19.2216,19.1754,19.2139,1654400.0
2011-03-16 13:10:00,24.95,24.96,24.91,24.96,884400.0,19.2139,19.2216,19.1831,19.2216,884400.0
2011-03-16 13:20:00,24.96,24.97,24.88,24.94,1316900.0,19.2216,19.2293,19.16,19.2062,1316900.0
2011-03-16 13:30:00,24.94,25.04,24.87,24.87,5509400.0,19.2062,19.2832,19.1523,19.1523,5509400.0
2011-03-16 13:40:00,24.87,24.9,24.8,24.87,3367100.0,19.1523,19.1754,19.0984,19.1523,3367100.0
2011-03-16 13:50:00,24.88,24.91,24.86,24.86,1299100.0,19.16,19.1831,19.1446,19.1446,1299100.0
2011-03-16 14:00:00,24.85,24.87,24.76,24.79,2434000.0,19.1369,19.1523,19.0675,19.0907,2434000.0
2011-03-16 14:10:00,24.79,24.81,24.69,24.7,2036300.0,19.0907,19.1061,19.0136,19.0213,2036300.0
2011-03-16 14:20:00,24.7,24.84,24.68,24.81,1476400.0,19.0213,19.1292,19.0059,19.1061,1476400.0
2011-03-16 14:30:00,24.8,24.9,24.77,24.89,1623900.0,19.0984,19.1754,19.0752,19.1677,1623900.0
2011-03-16 14:40:00,24.89,24.97,24.86,24.92,2175000.0,19.1677,19.2293,19.1446,19.1908,2175000.0
2011-03-16 14:50:00,24.91,24.97,24.89,24.91,1364300.0,19.1831,19.2293,19.1677,19.1831,1364300.0
2011-03-16 15:00:00,24.92,24.95,24.87,24.91,1270600.0,19.1908,19.2139,19.1523,19.1831,1270600.0
2011-03-16 15:10:00,24.91,24.99,24.9,24.91,1533500.0,19.1831,19.2447,19.1754,19.1831,1533500.0
2011-03-16 15:20:00,24.9,24.96,24.84,24.89,2083000.0,19.1754,19.2216,19.1292,19.1677,2083000.0
2011-03-16 15:30:00,24.89,24.91,24.84,24.86,2224000.0,19.1677,19.1831,19.1292,19.1446,2224000.0
2011-03-16 15:40:00,24.87,24.9,24.84,24.89,2154400.0,19.1523,19.1754,19.1292,19.1677,2154400.0
2011-03-16 15:50:00,24.88,24.89,24.78,24.79,5295200.0,19.16,19.1677,19.083,19.0907,5295200.0
2011-03-17 09:30:00,25.07,25.08,24.94,25.04,2683400.0,19.3063,19.314,19.2062,19.2832,2683400.0
2011-03-17 09:40:00,25.05,25.05,24.93,25.01,1866300.0,19.2909,19.2909,19.1985,19.2601,1866300.0
2011-03-17 09:50:00,25.01,25.04,25.0,25.0,904200.0,19.2601,19.2832,19.2524,19.2524,904200.0
2011-03-17 10:00:00,25.01,25.08,25.0,25.0,1384200.0,19.2601,19.314,19.2524,19.2524,1384200.0
2011-03-17 10:10:00,25.01,25.09,24.95,25.08,1465400.0,19.2601,19.3217,19.2139,19.314,1465400.0
2011-03-17 10:20:00,25.09,25.16,25.04,25.14,1643700.0,19.3217,19.3756,19.2832,19.3602,1643700.0
2011-03-17 10:30:00,25.14,25.16,25.07,25.08,1533900.0,19.3602,19.3756,19.3063,19.314,1533900.0
2011-03-17 10:40:00,25.08,25.08,25.04,25.06,690400.0,19.314,19.314,19.2832,19.2986,690400.0
2011-03-17 10:50:00,25.07,25.07,25.01,25.03,869000.0,19.3063,19.3063,19.2601,19.2755,869000.0
2011-03-17 11:00:00,25.03,25.11,25.02,25.11,1486200.0,19.2755,19.3371,19.2678,19.3371,1486200.0
2011-03-17 11:10:00,25.11,25.15,25.1,25.12,2140500.0,19.3371,19.3679,19.3294,19.3448,2140500.0
2011-03-17 11:20:00,25.12,25.13,25.07,25.11,1691500.0,19.3448,19.3525,19.3063,19.3371,1691500.0
2011-03-17 11:30:00,25.11,25.2,25.1,25.17,1623800.0,19.3371,19.4064,19.3294,19.3833,1623800.0
2011-03-17 11:40:00,25.17,25.17,25.12,25.15,2155600.0,19.3833,19.3833,19.3448,19.3679,2155600.0
2011-03-17 11:50:00,25.15,25.17,25.12,25.12,2247700.0,19.3679,19.3833,19.3448,19.3448,2247700.0
2011-03-17 12:00:00,25.12,25.21,25.12,25.2,1081200.0,19.3448,19.4141,19.3448,19.4064,1081200.0
2011-03-17 12:10:00,25.21,25.21,25.17,25.17,643500.0,19.4141,19.4141,19.3833,19.3833,643500.0
2011-03-17 12:20:00,25.18,25.21,25.17,25.18,802400.0,19.391,19.4141,19.3833,19.391,802400.0
2011-03-17 12:30:00,25.18,25.22,25.14,25.15,615600.0,19.391,19.4218,19.3602,19.3679,615600.0
2011-03-17 12:40:00,25.15,25.16,25.11,25.12,815100.0,19.3679,19.3756,19.3371,19.3448,815100.0
2011-03-17 12:50:00,25.12,25.12,25.07,25.08,471400.0,19.3448,19.3448,19.3063,19.314,471400.0
2011-03-17 13:00:00,25.08,25.11,25.07,25.1,883400.0,19.314,19.3371,19.3063,19.3294,883400.0
2011-03-17 13:10:00,25.1,25.15,25.09,25.1,891900.0,19.3294,19.3679,19.3217,19.3294,891900.0
2011-03-17 13:20:00,25.09,25.1,25.0,25.0,990700.0,19.3217,19.3294,19.2524,19.2524,990700.0
2011-03-17 13:30:00,25.0,25.04,24.97,25.02,1629500.0,19.2524,19.2832,19.2293,19.2678,1629500.0
2011-03-17 13:40:00,25.02,25.02,24.93,24.93,1108700.0,19.2678,19.2678,19.1985,19.1985,1108700.0
2011-03-17 13:50:00,24.93,24.94,24.8,24.83,2146200.0,19.1985,19.2062,19.0984,19.1215,2146200.0
2011-03-17 14:00:00,24.84,24.87,24.81,24.85,1274800.0,19.1292,19.1523,19.1061,19.1369,1274800.0
2011-03-17 14:10:00,24.85,24.86,24.8,24.81,1026000.0,19.1369,19.1446,19.0984,19.1061,1026000.0
2011-03-17 14:20:00,24.81,24.86,24.8,24.83,1129700.0,19.1061,19.1446,19.0984,19.1215,1129700.0
2011-03-17 14:30:00,24.83,24.87,24.83,24.83,979900.0,19.1215,19.1523,19.1215,19.1215,979900.0
2011-03-17 14:40:00,24.83,24.88,24.83,24.87,566300.0,19.1215,19.16,19.1215,19.1523,566300.0
2011-03-17 14:50:00,24.87,24.92,24.85,24.9,735700.0,19.1523,19.1908,19.1369,19.1754,735700.0
2011-03-17 15:00:00,24.89,24.91,24.87,24.9,1493200.0,19.1677,19.1831,19.1523,19.1754,1493200.0
2011-03-17 15:10:00,24.9,24.94,24.85,24.85,1307500.0,19.1754,19.2062,19.1369,19.1369,1307500.0
2011-03-17 15:20:00,24.86,24.86,24.75,24.76,1931400.0,19.1446,19.1446,19.0598,19.0675,1931400.0
2011-03-17 15:30:00,24.75,24.81,24.75,24.8,2227100.0,19.0598,19.1061,19.0598,19.0984,2227100.0
2011-03-17 15:40:00,24.8,24.9,24.76,24.87,2797200.0,19.0984,19.1754,19.0675,19.1523,2797200.0
2011-03-17 15:50:00,24.86,24.87,24.75,24.8,5519900.0,19.1446,19.1523,19.0598,19.0984,5519900.0
2011-03-18 09:30:00,25.04,25.18,24.96,25.0,12927700.0,19.2832,19.391,19.2216,19.2524,12927700.0
2011-03-18 09:40:00,25.0,25.08,24.93,24.99,2580200.0,19.2524,19.314,19.1985,19.2447,2580200.0
2011-03-18 09:50:00,24.98,25.01,24.94,24.94,1746100.0,19.237,19.2601,19.2062,19.2062,1746100.0
2011-03-18 10:00:00,24.94,24.95,24.86,24.88,2212200.0,19.2062,19.2139,19.1446,19.16,2212200.0
2011-03-18 10:10:00,24.88,24.91,24.82,24.9,1512300.0,19.16,19.1831,19.1138,19.1754,1512300.0
2011-03-18 10:20:00,24.9,24.92,24.88,24.88,790700.0,19.1754,19.1908,19.16,19.16,790700.0
2011-03-18 10:30:00,24.89,24.95,24.88,24.94,747500.0,19.1677,19.2139,19.16,19.2062,747500.0
2011-03-18 10:40:00,24.94,25.02,24.93,25.01,1271900.0,19.2062,19.2678,19.1985,19.2601,1271900.0
2011-03-18 10:50:00,25.01,25.03,24.99,25.01,1059400.0,19.2601,19.2755,19.2447,19.2601,1059400.0
2011-03-18 11:00:00,25.01,25.08,25.0,25.08,1563000.0,19.2601,19.314,19.2524,19.314,1563000.0
2011-03-18 11:10:00,25.08,25.1,25.07,25.07,1052900.0,19.314,19.3294,19.3063,19.3063,1052900.0
2011-03-18 11:20:00,25.07,25.07,25.02,25.04,2401600.0,19.3063,19.3063,19.2678,19.2832,2401600.0
2011-03-18 11:30:00,25.03,25.11,25.01,25.08,1692100.0,19.2755,19.3371,19.2601,19.314,1692100.0
2011-03-18 11:40:00,25.07,25.09,25.01,25.02,1465200.0,19.3063,19.3217,19.2601,19.2678,1465200.0
2011-03-18 11:50:00,25.02,25.08,25.0,25.02,1260700.0,19.2678,19.314,19.2524,19.2678,1260700.0
2011-03-18 12:00:00,25.01,25.03,25.0,25.0,603900.0,19.2601,19.2755,19.2524,19.2524,603900.0
2011-03-18 12:10:00,25.01,25.04,24.99,25.02,1220600.0,19.2601,19.2832,19.2447,19.2678,1220600.0
2011-03-18 12:20:00,25.02,25.08,25.01,25.01,663100.0,19.2678,19.314,19.2601,19.2601,663100.0
2011-03-18 12:30:00,25.01,25.04,25.0,25.01,368800.0,19.2601,19.2832,19.2524,19.2601,368800.0
2011-03-18 12:40:00,25.01,25.01,24.99,25.0,443300.0,19.2601,19.2601,19.2447,19.2524,443300.0
2011-03-18 12:50:00,25.01,25.02,24.99,24.99,648100.0,19.2601,19.2678,19.2447,19.2447,648100.0
2011-03-18 13:00:00,25.0,25.04,24.99,25.04,869400.0,19.2524,19.2832,19.2447,19.2832,869400.0
2011-03-18 13:10:00,25.04,25.04,25.03,25.04,477400.0,19.2832,19.2832,19.2755,19.2832,477400.0
2011-03-18 13:20:00,25.04,25.04,25.01,25.02,442800.0,19.2832,19.2832,19.2601,19.2678,442800.0
2011-03-18 13:30:00,25.02,25.1,25.01,25.1,990100.0,19.2678,19.3294,19.2601,19.3294,990100.0
2011-03-18 13:40:00,25.1,25.1,25.08,25.09,598700.0,19.3294,19.3294,19.314,19.3217,598700.0
2011-03-18 13:50:00,25.09,25.09,25.08,25.08,399700.0,19.3217,19.3217,19.314,19.314,399700.0
2011-03-18 14:00:00,25.08,25.1,25.08,25.1,950800.0,19.314,19.3294,19.314,19.3294,950800.0
2011-03-18 14:10:00,25.09,25.1,25.0,25.0,1564600.0,19.3217,19.3294,19.2524,19.2524,1564600.0
2011-03-18 14:20:00,25.0,25.05,25.0,25.04,601100.0,19.2524,19.2909,19.2524,19.2832,601100.0
2011-03-18 14:30:00,25.05,25.07,25.03,25.07,617800.0,19.2909,19.3063,19.2755,19.3063,617800.0
2011-03-18 14:40:00,25.07,25.09,25.05,25.05,626600.0,19.3063,19.3217,19.2909,19.2909,626600.0
2011-03-18 14:50:00,25.05,25.06,25.0,25.02,721100.0,19.2909,19.2986,19.2524,19.2678,721100.0
2011-03-18 15:00:00,25.02,25.03,25.0,25.01,543500.0,19.2678,19.2755,19.2524,19.2601,543500.0
2011-03-18 15:10:00,25.01,25.03,25.0,25.02,849600.0,19.2601,19.2755,19.2524,19.2678,849600.0
2011-03-18 15:20:00,25.02,25.04,25.01,25.02,890700.0,19.2678,19.2832,19.2601,19.2678,890700.0
2011-03-18 15:30:00,25.03,25.06,24.95,24.96,2522700.0,19.2755,19.2986,19.2139,19.2216,2522700.0
2011-03-18 15:40:00,24.96,25.0,24.9,24.91,3275400.0,19.2216,19.2524,19.1754,19.1831,3275400.0
2011-03-18 15:50:00,24.91,24.91,24.8,24.82,7370300.0,19.1831,19.1831,19.0984,19.1138,7370300.0
2011-03-21 09:30:00,25.18,25.38,25.15,25.38,3485200.0,19.391,19.545,19.3679,19.545,3485200.0
2011-03-21 09:40:00,25.38,25.46,25.36,25.46,2114800.0,19.545,19.6066,19.5296,19.6066,2114800.0
2011-03-21 09:50:00,25.46,25.51,25.45,25.5,1734200.0,19.6066,19.6451,19.5989,19.6374,1734200.0
2011-03-21 10:00:00,25.5,25.55,25.45,25.52,2285800.0,19.6374,19.6759,19.5989,19.6528,2285800.0
2011-03-21 10:10:00,25.51,25.55,25.47,25.5,1737400.0,19.6451,19.6759,19.6143,19.6374,1737400.0
2011-03-21 10:20:00,25.49,25.56,25.48,25.55,1182800.0,19.6297,19.6836,19.622,19.6759,1182800.0
2011-03-21 10:30:00,25.55,25.57,25.5,25.55,1292200.0,19.6759,19.6913,19.6374,19.6759,1292200.0
2011-03-21 10:40:00,25.56,25.58,25.53,25.55,856800.0,19.6836,19.699,19.6605,19.6759,856800.0
2011-03-21 10:50:00,25.55,25.56,25.5,25.52,974200.0,19.6759,19.6836,19.6374,19.6528,974200.0
2011-03-21 11:00:00,25.52,25.56,25.5,25.51,854300.0,19.6528,19.6836,19.6374,19.6451,854300.0
2011-03-21 11:10:00,25.51,25.53,25.48,25.5,839500.0,19.6451,19.6605,19.622,19.6374,839500.0
2011-03-21 11:20:00,25.5,25.5,25.48,25.48,542800.0,19.6374,19.6374,19.622,19.622,542800.0
2011-03-21 11:30:00,25.48,25.49,25.4,25.4,836900.0,19.622,19.6297,19.5604,19.5604,836900.0
2011-03-21 11:40:00,25.41,25.41,25.31,25.35,2051800.0,19.5681,19.5681,19.4911,19.5219,2051800.0
2011-03-21 11:50:00,25.34,25.36,25.28,25.28,924100.0,19.5142,19.5296,19.468,19.468,924100.0
2011-03-21 12:00:00,25.28,25.37,25.28,25.35,800600.0,19.468,19.5373,19.468,19.5219,800600.0
2011-03-21 12:10:00,25.34,25.36,25.34,25.35,378600.0,19.5142,19.5296,19.5142,19.5219,378600.0
2011-03-21 12:20:00,25.35,25.39,25.34,25.39,443900.0,19.5219,19.5527,19.5142,19.5527,443900.0
2011-03-21 12:30:00,25.39,25.41,25.35,25.36,728200.0,19.5527,19.5681,19.5219,19.5296,728200.0
2011-03-21 12:40:00,25.36,25.36,25.3,25.31,373000.0,19.5296,19.5296,19.4834,19.4911,373000.0
2011-03-21 12:50:00,25.3,25.34,25.28,25.34,492800.0,19.4834,19.5142,19.468,19.5142,492800.0
2011-03-21 13:00:00,25.33,25.37,25.33,25.37,278600.0,19.5065,19.5373,19.5065,19.5373,278600.0
2011-03-21 13:10:00,25.37,25.37,25.3,25.33,1215700.0,19.5373,19.5373,19.4834,19.5065,1215700.0
2011-03-21 13:20:00,25.33,25.33,25.28,25.29,369600.0,19.5065,19.5065,19.468,19.4757,369600.0
2011-03-21 13:30:00,25.3,25.3,25.27,25.27,215700.0,19.4834,19.4834,19.4603,19.4603,215700.0
2011-03-21 13:40:00,25.28,25.31,25.27,25.29,831300.0,19.468,19.4911,19.4603,19.4757,831300.0
2011-03-21 13:50:00,25.28,25.32,25.27,25.31,484000.0,19.468,19.4988,19.4603,19.4911,484000.0
2011-03-21 14:00:00,25.32,25.32,25.31,25.32,318400.0,19.4988,19.4988,19.4911,19.4988,318400.0
2011-03-21 14:10:00,25.31,25.33,25.31,25.33,345100.0,19.4911,19.5065,19.4911,19.5065,345100.0
2011-03-21 14:20:00,25.32,25.33,25.28,25.29,450900.0,19.4988,19.5065,19.468,19.4757,450900.0
2011-03-21 14:30:00,25.28,25.31,25.28,25.31,713600.0,19.468,19.4911,19.468,19.4911,713600.0
2011-03-21 14:40:00,25.3,25.31,25.3,25.3,294400.0,19.4834,19.4911,19.4834,19.4834,294400.0
2011-03-21 14:50:00,25.3,25.31,25.25,25.25,554800.0,19.4834,19.4911,19.4449,19.4449,554800.0
2011-03-21 15:00:00,25.25,25.28,25.25,25.28,470100.0,19.4449,19.468,19.4449,19.468,470100.0
2011-03-21 15:10:00,25.28,25.28,25.22,25.23,842600.0,19.468,19.468,19.4218,19.4295,842600.0
2011-03-21 15:20:00,25.22,25.23,25.17,25.2,1150700.0,19.4218,19.4295,19.3833,19.4064,1150700.0
2011-03-21 15:30:00,25.2,25.28,25.18,25.28,1936100.0,19.4064,19.468,19.391,19.468,1936100.0
2011-03-21 15:40:00,25.28,25.35,25.27,25.32,2552800.0,19.468,19.5219,19.4603,19.4988,2552800.0
2011-03-21 15:50:00,25.31,25.35,25.29,25.34,4333500.0,19.4911,19.5219,19.4757,19.5142,4333500.0
2011-03-22 09:30:00,25.35,25.4,25.23,25.4,2203700.0,19.5219,19.5604,19.4295,19.5604,2203700.0
2011-03-22 09:40:00,25.4,25.44,25.33,25.37,1756500.0,19.5604,19.5912,19.5065,19.5373,1756500.0
2011-03-22 09:50:00,25.37,25.41,25.35,25.38,753300.0,19.5373,19.5681,19.5219,19.545,753300.0
2011-03-22 10:00:00,25.39,25.45,25.38,25.44,952800.0,19.5527,19.5989,19.545,19.5912,952800.0
2011-03-22 10:10:00,25.43,25.44,25.35,25.4,1009100.0,19.5835,19.5912,19.5219,19.5604,1009100.0
2011-03-22 10:20:00,25.4,25.45,25.34,25.44,966800.0,19.5604,19.5989,19.5142,19.5912,966800.0
2011-03-22 10:30:00,25.45,25.45,25.39,25.42,914700.0,19.5989,19.5989,19.5527,19.5758,914700.0
2011-03-22 10:40:00,25.42,25.43,25.38,25.39,693700.0,19.5758,19.5835,19.545,19.5527,693700.0
2011-03-22 10:50:00,25.4,25.41,25.36,25.37,584000.0,19.5604,19.5681,19.5296,19.5373,584000.0
2011-03-22 11:00:00,25.36,25.41,25.35,25.41,585900.0,19.5296,19.5681,19.5219,19.5681,585900.0
2011-03-22 11:10:00,25.41,25.42,25.37,25.38,811900.0,19.5681,19.5758,19.5373,19.545,811900.0
2011-03-22 11:20:00,25.37,25.38,25.35,25.38,368300.0,19.5373,19.545,19.5219,19.545,368300.0
2011-03-22 11:30:00,25.38,25.43,25.37,25.43,647700.0,19.545,19.5835,19.5373,19.5835,647700.0
2011-03-22 11:40:00,25.43,25.43,25.37,25.43,501400.0,19.5835,19.5835,19.5373,19.5835,501400.0
2011-03-22 11:50:00,25.42,25.46,25.42,25.44,645600.0,19.5758,19.6066,19.5758,19.5912,645600.0
2011-03-22 12:00:00,25.43,25.44,25.41,25.43,378000.0,19.5835,19.5912,19.5681,19.5835,378000.0
2011-03-22 12:10:00,25.42,25.43,25.4,25.4,450100.0,19.5758,19.5835,19.5604,19.5604,450100.0
2011-03-22 12:20:00,25.41,25.44,25.4,25.41,472400.0,19.5681,19.5912,19.5604,19.5681,472400.0
2011-03-22 12:30:00,25.42,25.43,25.41,25.42,296400.0,19.5758,19.5835,19.5681,19.5758,296400.0
2011-03-22 12:40:00,25.42,25.43,25.37,25.38,345100.0,19.5758,19.5835,19.5373,19.545,345100.0
2011-03-22 12:50:00,25.38,25.39,25.35,25.35,561000.0,19.545,19.5527,19.5219,19.5219,561000.0
2011-03-22 13:00:00,25.36,25.36,25.31,25.32,491000.0,19.5296,19.5296,19.4911,19.4988,491000.0
2011-03-22 13:10:00,25.31,25.33,25.31,25.33,218000.0,19.4911,19.5065,19.4911,19.5065,218000.0
2011-03-22 13:20:00,25.33,25.33,25.26,25.28,556500.0,19.5065,19.5065,19.4526,19.468,556500.0
2011-03-22 13:30:00,25.27,25.31,25.26,25.3,680000.0,19.4603,19.4911,19.4526,19.4834,680000.0
2011-03-22 13:40:00,25.3,25.34,25.3,25.34,244700.0,19.4834,19.5142,19.4834,19.5142,244700.0
2011-03-22 13:50:00,25.34,25.37,25.33,25.36,429600.0,19.5142,19.5373,19.5065,19.5296,429600.0
2011-03-22 14:00:00,25.36,25.37,25.28,25.29,527700.0,19.5296,19.5373,19.468,19.4757,527700.0
2011-03-22 14:10:00,25.29,25.3,25.27,25.29,349100.0,19.4757,19.4834,19.4603,19.4757,349100.0
2011-03-22 14:20:00,25.29,25.31,25.27,25.28,346400.0,19.4757,19.4911,19.4603,19.468,346400.0
2011-03-22 14:30:00,25.28,25.31,25.28,25.31,251400.0,19.468,19.4911,19.468,19.4911,251400.0
2011-03-22 14:40:00,25.31,25.32,25.3,25.3,352400.0,19.4911,19.4988,19.4834,19.4834,352400.0
2011-03-22 14:50:00,25.3,25.33,25.28,25.33,398600.0,19.4834,19.5065,19.468,19.5065,398600.0
2011-03-22 15:00:00,25.32,25.36,25.31,25.32,547200.0,19.4988,19.5296,19.4911,19.4988,547200.0
2011-03-22 15:10:00,25.31,25.37,25.31,25.34,504200.0,19.4911,19.5373,19.4911,19.5142,504200.0
2011-03-22 15:20:00,25.34,25.35,25.32,25.33,307200.0,19.5142,19.5219,19.4988,19.5065,307200.0
2011-03-22 15:30:00,25.33,25.38,25.33,25.34,631600.0,19.5065,19.545,19.5065,19.5142,631600.0
2011-03-22 15:40:00,25.35,25.35,25.3,25.31,1587600.0,19.5219,19.5219,19.4834,19.4911,1587600.0
2011-03-22 15:50:00,25.31,25.34,25.28,25.29,1644600.0,19.4911,19.5142,19.468,19.4757,1644600.0
2011-03-23 09:30:00,25.23,25.37,25.2,25.26,1550200.0,19.4295,19.5373,19.4064,19.4526,1550200.0
2011-03-23 09:40:00,25.26,25.32,25.23,25.31,1531300.0,19.4526,19.4988,19.4295,19.4911,1531300.0
2011-03-23 09:50:00,25.32,25.41,25.3,25.39,1491200.0,19.4988,19.5681,19.4834,19.5527,1491200.0
2011-03-23 10:00:00,25.39,25.41,25.32,25.32,1478500.0,19.5527,19.5681,19.4988,19.4988,1478500.0
2011-03-23 10:10:00,25.32,25.32,25.18,25.29,2261400.0,19.4988,19.4988,19.391,19.4757,2261400.0
2011-03-23 10:20:00,25.29,25.3,25.23,25.3,1122800.0,19.4757,19.4834,19.4295,19.4834,1122800.0
2011-03-23 10:30:00,25.3,25.32,25.26,25.28,708400.0,19.4834,19.4988,19.4526,19.468,708400.0
2011-03-23 10:40:00,25.28,25.28,25.23,25.23,710800.0,19.468,19.468,19.4295,19.4295,710800.0
2011-03-23 10:50:00,25.23,25.24,25.18,25.18,825800.0,19.4295,19.4372,19.391,19.391,825800.0
2011-03-23 11:00:00,25.19,25.24,25.18,25.23,499700.0,19.3987,19.4372,19.391,19.4295,499700.0
2011-03-23 11:10:00,25.22,25.32,25.22,25.28,767100.0,19.4218,19.4988,19.4218,19.468,767100.0
2011-03-23 11:20:00,25.27,25.31,25.27,25.3,384400.0,19.4603,19.4911,19.4603,19.4834,384400.0
2011-03-23 11:30:00,25.31,25.37,25.3,25.35,754200.0,19.4911,19.5373,19.4834,19.5219,754200.0
2011-03-23 11:40:00,25.35,25.37,25.33,25.34,630200.0,19.5219,19.5373,19.5065,19.5142,630200.0
2011-03-23 11:50:00,25.35,25.36,25.31,25.32,533800.0,19.5219,19.5296,19.4911,19.4988,533800.0
2011-03-23 12:00:00,25.32,25.33,25.3,25.32,502500.0,19.4988,19.5065,19.4834,19.4988,502500.0
2011-03-23 12:10:00,25.32,25.32,25.28,25.29,309600.0,19.4988,19.4988,19.468,19.4757,309600.0
2011-03-23 12:20:00,25.29,25.38,25.29,25.38,816400.0,19.4757,19.545,19.4757,19.545,816400.0
2011-03-23 12:30:00,25.38,25.38,25.34,25.35,404700.0,19.545,19.545,19.5142,19.5219,404700.0
2011-03-23 12:40:00,25.34,25.38,25.34,25.35,402700.0,19.5142,19.545,19.5142,19.5219,402700.0
2011-03-23 12:50:00,25.35,25.37,25.34,25.36,632600.0,19.5219,19.5373,19.5142,19.5296,632600.0
2011-03-23 13:00:00,25.36,25.36,25.32,25.34,396400.0,19.5296,19.5296,19.4988,19.5142,396400.0
2011-03-23 13:10:00,25.34,25.37,25.33,25.36,489200.0,19.5142,19.5373,19.5065,19.5296,489200.0
2011-03-23 13:20:00,25.36,25.37,25.35,25.37,278400.0,19.5296,19.5373,19.5219,19.5373,278400.0
2011-03-23 13:30:00,25.36,25.39,25.36,25.38,615000.0,19.5296,19.5527,19.5296,19.545,615000.0
2011-03-23 13:40:00,25.39,25.39,25.36,25.37,438600.0,19.5527,19.5527,19.5296,19.5373,438600.0
2011-03-23 13:50:00,25.37,25.38,25.36,25.37,700800.0,19.5373,19.545,19.5296,19.5373,700800.0
2011-03-23 14:00:00,25.36,25.37,25.31,25.33,985700.0,19.5296,19.5373,19.4911,19.5065,985700.0
2011-03-23 14:10:00,25.33,25.35,25.31,25.32,446700.0,19.5065,19.5219,19.4911,19.4988,446700.0
2011-03-23 14:20:00,25.32,25.35,25.3,25.34,823300.0,19.4988,19.5219,19.4834,19.5142,823300.0
2011-03-23 14:30:00,25.34,25.35,25.33,25.33,432800.0,19.5142,19.5219,19.5065,19.5065,432800.0
2011-03-23 14:40:00,25.34,25.39,25.33,25.39,963600.0,19.5142,19.5527,19.5065,19.5527,963600.0
2011-03-23 14:50:00,25.38,25.5,25.38,25.48,2123000.0,19.545,19.6374,19.545,19.622,2123000.0
2011-03-23 15:00:00,25.48,25.5,25.46,25.46,1139300.0,19.622,19.6374,19.6066,19.6066,1139300.0
2011-03-23 15:10:00,25.46,25.55,25.46,25.54,1491200.0,19.6066,19.6759,19.6066,19.6682,1491200.0
2011-03-23 15:20:00,25.54,25.58,25.52,25.57,1949800.0,19.6682,19.699,19.6528,19.6913,1949800.0
2011-03-23 15:30:00,25.57,25.61,25.55,25.57,1831600.0,19.6913,19.7221,19.6759,19.6913,1831600.0
2011-03-23 15:40:00,25.56,25.58,25.54,25.54,1672700.0,19.6836,19.699,19.6682,19.6682,1672700.0
2011-03-23 15:50:00,25.55,25.57,25.53,25.54,3440300.0,19.6759,19.6913,19.6605,19.6682,3440300.0
2011-03-24 09:30:00,25.6,25.63,25.5,25.56,2323200.0,19.7144,19.7375,19.6374,19.6836,2323200.0
2011-03-24 09:40:00,25.56,25.66,25.54,25.62,1237900.0,19.6836,19.7606,19.6682,19.7298,1237900.0
2011-03-24 09:50:00,25.62,25.64,25.59,25.61,1028900.0,19.7298,19.7452,19.7067,19.7221,1028900.0
2011-03-24 10:00:00,25.61,25.68,25.6,25.65,709900.0,19.7221,19.776,19.7144,19.7529,709900.0
2011-03-24 10:10:00,25.65,25.66,25.61,25.66,637100.0,19.7529,19.7606,19.7221,19.7606,637100.0
2011-03-24 10:20:00,25.66,25.67,25.64,25.65,694900.0,19.7606,19.7683,19.7452,19.7529,694900.0
2011-03-24 10:30:00,25.64,25.7,25.64,25.7,587600.0,19.7452,19.7914,19.7452,19.7914,587600.0
2011-03-24 10:40:00,25.7,25.73,25.66,25.73,1001300.0,19.7914,19.8145,19.7606,19.8145,1001300.0
2011-03-24 10:50:00,25.73,25.83,25.72,25.81,1242900.0,19.8145,19.8916,19.8068,19.8761,1242900.0
2011-03-24 11:00:00,25.82,25.85,25.74,25.75,1263900.0,19.8838,19.907,19.8222,19.8299,1263900.0
2011-03-24 11:10:00,25.75,25.8,25.74,25.8,963500.0,19.8299,19.8684,19.8222,19.8684,963500.0
2011-03-24 11:20:00,25.8,25.86,25.79,25.83,1618500.0,19.8684,19.9147,19.8607,19.8916,1618500.0
2011-03-24 11:30:00,25.83,25.83,25.79,25.82,490100.0,19.8916,19.8916,19.8607,19.8838,490100.0
2011-03-24 11:40:00,25.82,25.84,25.75,25.76,521900.0,19.8838,19.8993,19.8299,19.8376,521900.0
2011-03-24 11:50:00,25.77,25.82,25.76,25.82,553100.0,19.8453,19.8838,19.8376,19.8838,553100.0
2011-03-24 12:00:00,25.82,25.86,25.8,25.81,893800.0,19.8838,19.9147,19.8684,19.8761,893800.0
2011-03-24 12:10:00,25.81,25.82,25.78,25.82,471300.0,19.8761,19.8838,19.853,19.8838,471300.0
2011-03-24 12:20:00,25.82,25.83,25.79,25.8,572400.0,19.8838,19.8916,19.8607,19.8684,572400.0
2011-03-24 12:30:00,25.8,25.85,25.79,25.83,919400.0,19.8684,19.907,19.8607,19.8916,919400.0
2011-03-24 12:40:00,25.83,25.85,25.82,25.84,395000.0,19.8916,19.907,19.8838,19.8993,395000.0
2011-03-24 12:50:00,25.84,25.85,25.77,25.8,1068300.0,19.8993,19.907,19.8453,19.8684,1068300.0
2011-03-24 13:00:00,25.8,25.81,25.73,25.74,907800.0,19.8684,19.8761,19.8145,19.8222,907800.0
2011-03-24 13:10:00,25.73,25.75,25.71,25.74,580800.0,19.8145,19.8299,19.7991,19.8222,580800.0
2011-03-24 13:20:00,25.74,25.75,25.71,25.74,410300.0,19.8222,19.8299,19.7991,19.8222,410300.0
2011-03-24 13:30:00,25.74,25.76,25.73,25.76,461800.0,19.8222,19.8376,19.8145,19.8376,461800.0
2011-03-24 13:40:00,25.76,25.76,25.73,25.75,866500.0,19.8376,19.8376,19.8145,19.8299,866500.0
2011-03-24 13:50:00,25.75,25.79,25.74,25.77,819300.0,19.8299,19.8607,19.8222,19.8453,819300.0
2011-03-24 14:00:00,25.78,25.79,25.76,25.77,362000.0,19.853,19.8607,19.8376,19.8453,362000.0
2011-03-24 14:10:00,25.78,25.81,25.77,25.8,493000.0,19.853,19.8761,19.8453,19.8684,493000.0
2011-03-24 14:20:00,25.8,25.83,25.8,25.81,539100.0,19.8684,19.8916,19.8684,19.8761,539100.0
2011-03-24 14:30:00,25.82,25.83,25.77,25.78,816600.0,19.8838,19.8916,19.8453,19.853,816600.0
2011-03-24 14:40:00,25.78,25.8,25.77,25.79,689200.0,19.853,19.8684,19.8453,19.8607,689200.0
2011-03-24 14:50:00,25.79,25.81,25.76,25.8,844400.0,19.8607,19.8761,19.8376,19.8684,844400.0
2011-03-24 15:00:00,25.8,25.81,25.76,25.79,684400.0,19.8684,19.8761,19.8376,19.8607,684400.0
2011-03-24 15:10:00,25.79,25.84,25.78,25.84,725100.0,19.8607,19.8993,19.853,19.8993,725100.0
2011-03-24 15:20:00,25.84,25.87,25.82,25.86,1080000.0,19.8993,19.9224,19.8838,19.9147,1080000.0
2011-03-24 15:30:00,25.85,25.86,25.81,25.85,1181600.0,19.907,19.9147,19.8761,19.907,1181600.0
2011-03-24 15:40:00,25.85,25.86,25.82,25.84,1030700.0,19.907,19.9147,19.8838,19.8993,1030700.0
2011-03-24 15:50:00,25.84,25.84,25.79,25.81,3036300.0,19.8993,19.8993,19.8607,19.8761,3036300.0
2011-03-25 09:30:00,25.97,25.97,25.72,25.73,2698100.0,19.9994,19.9994,19.8068,19.8145,2698100.0
2011-03-25 09:40:00,25.73,25.78,25.72,25.77,1734600.0,19.8145,19.853,19.8068,19.8453,1734600.0
2011-03-25 09:50:00,25.78,25.78,25.71,25.72,1384600.0,19.853,19.853,19.7991,19.8068,1384600.0
2011-03-25 10:00:00,25.72,25.75,25.69,25.72,1703200.0,19.8068,19.8299,19.7837,19.8068,1703200.0
2011-03-25 10:10:00,25.72,25.75,25.68,25.68,1591400.0,19.8068,19.8299,19.776,19.776,1591400.0
2011-03-25 10:20:00,25.69,25.74,25.68,25.72,1015900.0,19.7837,19.8222,19.776,19.8068,1015900.0
2011-03-25 10:30:00,25.72,25.76,25.71,25.75,1188900.0,19.8068,19.8376,19.7991,19.8299,1188900.0
2011-03-25 10:40:00,25.76,25.76,25.7,25.7,1732700.0,19.8376,19.8376,19.7914,19.7914,1732700.0
2011-03-25 10:50:00,25.7,25.73,25.7,25.72,1219100.0,19.7914,19.8145,19.7914,19.8068,1219100.0
2011-03-25 11:00:00,25.71,25.72,25.65,25.69,2154000.0,19.7991,19.8068,19.7529,19.7837,2154000.0
2011-03-25 11:10:00,25.7,25.71,25.66,25.69,1281600.0,19.7914,19.7991,19.7606,19.7837,1281600.0
2011-03-25 11:20:00,25.68,25.69,25.66,25.68,1061500.0,19.776,19.7837,19.7606,19.776,1061500.0
2011-03-25 11:30:00,25.68,25.69,25.65,25.69,1438200.0,19.776,19.7837,19.7529,19.7837,1438200.0
2011-03-25 11:40:00,25.69,25.69,25.66,25.67,1161900.0,19.7837,19.7837,19.7606,19.7683,1161900.0
2011-03-25 11:50:00,25.67,25.68,25.66,25.67,776000.0,19.7683,19.776,19.7606,19.7683,776000.0
2011-03-25 12:00:00,25.67,25.68,25.66,25.67,655000.0,19.7683,19.776,19.7606,19.7683,655000.0
2011-03-25 12:10:00,25.66,25.7,25.66,25.67,1014600.0,19.7606,19.7914,19.7606,19.7683,1014600.0
2011-03-25 12:20:00,25.67,25.7,25.66,25.7,516100.0,19.7683,19.7914,19.7606,19.7914,516100.0
2011-03-25 12:30:00,25.7,25.72,25.68,25.7,1249700.0,19.7914,19.8068,19.776,19.7914,1249700.0
2011-03-25 12:40:00,25.69,25.72,25.69,25.72,478700.0,19.7837,19.8068,19.7837,19.8068,478700.0
2011-03-25 12:50:00,25.72,25.73,25.69,25.71,432100.0,19.8068,19.8145,19.7837,19.7991,432100.0
2011-03-25 13:00:00,25.7,25.71,25.67,25.7,588000.0,19.7914,19.7991,19.7683,19.7914,588000.0
2011-03-25 13:10:00,25.7,25.7,25.67,25.7,447400.0,19.7914,19.7914,19.7683,19.7914,447400.0
2011-03-25 13:20:00,25.7,25.7,25.68,25.69,354100.0,19.7914,19.7914,19.776,19.7837,354100.0
2011-03-25 13:30:00,25.69,25.71,25.66,25.7,1124500.0,19.7837,19.7991,19.7606,19.7914,1124500.0
2011-03-25 13:40:00,25.7,25.71,25.66,25.67,631100.0,19.7914,19.7991,19.7606,19.7683,631100.0
2011-03-25 13:50:00,25.67,25.68,25.62,25.64,1452600.0,19.7683,19.776,19.7298,19.7452,1452600.0
2011-03-25 14:00:00,25.64,25.66,25.61,25.62,619300.0,19.7452,19.7606,19.7221,19.7298,619300.0
2011-03-25 14:10:00,25.62,25.66,25.59,25.64,1764000.0,19.7298,19.7606,19.7067,19.7452,1764000.0
2011-03-25 14:20:00,25.65,25.66,25.63,25.64,2287700.0,19.7529,19.7606,19.7375,19.7452,2287700.0
2011-03-25 14:30:00,25.64,25.65,25.62,25.64,1536900.0,19.7452,19.7529,19.7298,19.7452,1536900.0
2011-03-25 14:40:00,25.64,25.65,25.62,25.64,832300.0,19.7452,19.7529,19.7298,19.7452,832300.0
2011-03-25 14:50:00,25.65,25.65,25.62,25.64,789100.0,19.7529,19.7529,19.7298,19.7452,789100.0
2011-03-25 15:00:00,25.64,25.64,25.61,25.63,950000.0,19.7452,19.7452,19.7221,19.7375,950000.0
2011-03-25 15:10:00,25.63,25.64,25.62,25.62,1305800.0,19.7375,19.7452,19.7298,19.7298,1305800.0
2011-03-25 15:20:00,25.62,25.64,25.6,25.62,1658200.0,19.7298,19.7452,19.7144,19.7298,1658200.0
2011-03-25 15:30:00,25.63,25.64,25.61,25.63,1663500.0,19.7375,19.7452,19.7221,19.7375,1663500.0
2011-03-25 15:40:00,25.62,25.64,25.61,25.61,3445600.0,19.7298,19.7452,19.7221,19.7221,3445600.0
2011-03-25 15:50:00,25.62,25.64,25.59,25.63,4872300.0,19.7298,19.7452,19.7067,19.7375,4872300.0
2011-03-28 09:30:00,25.67,25.72,25.62,25.66,1361700.0,19.7683,19.8068,19.7298,19.7606,1361700.0
2011-03-28 09:40:00,25.66,25.67,25.53,25.61,1125800.0,19.7606,19.7683,19.6605,19.7221,1125800.0
2011-03-28 09:50:00,25.61,25.66,25.57,25.63,676700.0,19.7221,19.7606,19.6913,19.7375,676700.0
2011-03-28 10:00:00,25.63,25.66,25.6,25.65,1295800.0,19.7375,19.7606,19.7144,19.7529,1295800.0
2011-03-28 10:10:00,25.65,25.7,25.65,25.68,971700.0,19.7529,19.7914,19.7529,19.776,971700.0
2011-03-28 10:20:00,25.69,25.69,25.64,25.66,513900.0,19.7837,19.7837,19.7452,19.7606,513900.0
2011-03-28 10:30:00,25.66,25.66,25.64,25.65,616100.0,19.7606,19.7606,19.7452,19.7529,616100.0
2011-03-28 10:40:00,25.64,25.66,25.62,25.63,937600.0,19.7452,19.7606,19.7298,19.7375,937600.0
2011-03-28 10:50:00,25.63,25.64,25.61,25.63,668700.0,19.7375,19.7452,19.7221,19.7375,668700.0
2011-03-28 11:00:00,25.63,25.64,25.62,25.63,1215300.0,19.7375,19.7452,19.7298,19.7375,1215300.0
2011-03-28 11:10:00,25.63,25.64,25.62,25.64,389800.0,19.7375,19.7452,19.7298,19.7452,389800.0
2011-03-28 11:20:00,25.64,25.64,25.62,25.63,295800.0,19.7452,19.7452,19.7298,19.7375,295800.0
2011-03-28 11:30:00,25.63,25.64,25.61,25.61,485300.0,19.7375,19.7452,19.7221,19.7221,485300.0
2011-03-28 11:40:00,25.61,25.62,25.59,25.61,886600.0,19.7221,19.7298,19.7067,19.7221,886600.0
2011-03-28 11:50:00,25.61,25.63,25.6,25.63,644600.0,19.7221,19.7375,19.7144,19.7375,644600.0
2011-03-28 12:00:00,25.62,25.64,25.62,25.62,666900.0,19.7298,19.7452,19.7298,19.7298,666900.0
2011-03-28 12:10:00,25.62,25.64,25.62,25.64,601800.0,19.7298,19.7452,19.7298,19.7452,601800.0
2011-03-28 12:20:00,25.64,25.64,25.6,25.61,598000.0,19.7452,19.7452,19.7144,19.7221,598000.0
2011-03-28 12:30:00,25.6,25.62,25.59,25.61,640400.0,19.7144,19.7298,19.7067,19.7221,640400.0
2011-03-28 12:40:00,25.62,25.63,25.58,25.58,806200.0,19.7298,19.7375,19.699,19.699,806200.0
2011-03-28 12:50:00,25.58,25.61,25.57,25.61,2397100.0,19.699,19.7221,19.6913,19.7221,2397100.0
2011-03-28 13:00:00,25.6,25.62,25.6,25.61,594500.0,19.7144,19.7298,19.7144,19.7221,594500.0
2011-03-28 13:10:00,25.61,25.61,25.6,25.61,367800.0,19.7221,19.7221,19.7144,19.7221,367800.0
2011-03-28 13:20:00,25.61,25.61,25.59,25.59,740300.0,19.7221,19.7221,19.7067,19.7067,740300.0
2011-03-28 13:30:00,25.6,25.6,25.58,25.59,1319600.0,19.7144,19.7144,19.699,19.7067,1319600.0
2011-03-28 13:40:00,25.59,25.59,25.56,25.57,434400.0,19.7067,19.7067,19.6836,19.6913,434400.0
2011-03-28 13:50:00,25.57,25.57,25.54,25.54,992200.0,19.6913,19.6913,19.6682,19.6682,992200.0
2011-03-28 14:00:00,25.54,25.55,25.52,25.53,1334600.0,19.6682,19.6759,19.6528,19.6605,1334600.0
2011-03-28 14:10:00,25.53,25.56,25.53,25.56,425200.0,19.6605,19.6836,19.6605,19.6836,425200.0
2011-03-28 14:20:00,25.55,25.58,25.55,25.57,582000.0,19.6759,19.699,19.6759,19.6913,582000.0
2011-03-28 14:30:00,25.57,25.58,25.55,25.57,2155700.0,19.6913,19.699,19.6759,19.6913,2155700.0
2011-03-28 14:40:00,25.56,25.59,25.55,25.57,2259300.0,19.6836,19.7067,19.6759,19.6913,2259300.0
2011-03-28 14:50:00,25.57,25.58,25.55,25.57,1328000.0,19.6913,19.699,19.6759,19.6913,1328000.0
2011-03-28 15:00:00,25.58,25.59,25.56,25.57,937500.0,19.699,19.7067,19.6836,19.6913,937500.0
2011-03-28 15:10:00,25.56,25.57,25.56,25.56,462400.0,19.6836,19.6913,19.6836,19.6836,462400.0
2011-03-28 15:20:00,25.56,25.57,25.52,25.52,851200.0,19.6836,19.6913,19.6528,19.6528,851200.0
2011-03-28 15:30:00,25.53,25.54,25.5,25.5,4577000.0,19.6605,19.6682,19.6374,19.6374,4577000.0
2011-03-28 15:40:00,25.5,25.52,25.42,25.43,3410400.0,19.6374,19.6528,19.5758,19.5835,3410400.0
2011-03-28 15:50:00,25.43,25.46,25.38,25.41,4822200.0,19.5835,19.6066,19.545,19.5681,4822200.0
2011-03-29 09:30:00,25.36,25.39,25.33,25.35,1804000.0,19.5296,19.5527,19.5065,19.5219,1804000.0
2011-03-29 09:40:00,25.34,25.37,25.3,25.34,1182900.0,19.5142,19.5373,19.4834,19.5142,1182900.0
2011-03-29 09:50:00,25.34,25.38,25.33,25.34,849300.0,19.5142,19.545,19.5065,19.5142,849300.0
2011-03-29 10:00:00,25.34,25.39,25.33,25.39,1393100.0,19.5142,19.5527,19.5065,19.5527,1393100.0
2011-03-29 10:10:00,25.39,25.44,25.39,25.42,1333700.0,19.5527,19.5912,19.5527,19.5758,1333700.0
2011-03-29 10:20:00,25.42,25.42,25.39,25.4,554400.0,19.5758,19.5758,19.5527,19.5604,554400.0
2011-03-29 10:30:00,25.4,25.4,25.34,25.35,886700.0,19.5604,19.5604,19.5142,19.5219,886700.0
2011-03-29 10:40:00,25.34,25.38,25.34,25.36,691300.0,19.5142,19.545,19.5142,19.5296,691300.0
2011-03-29 10:50:00,25.36,25.38,25.35,25.37,544900.0,19.5296,19.545,19.5219,19.5373,544900.0
2011-03-29 11:00:00,25.38,25.46,25.38,25.45,1192500.0,19.545,19.6066,19.545,19.5989,1192500.0
2011-03-29 11:10:00,25.46,25.46,25.4,25.42,898400.0,19.6066,19.6066,19.5604,19.5758,898400.0
2011-03-29 11:20:00,25.41,25.46,25.4,25.42,1403400.0,19.5681,19.6066,19.5604,19.5758,1403400.0
2011-03-29 11:30:00,25.42,25.44,25.4,25.43,853500.0,19.5758,19.5912,19.5604,19.5835,853500.0
2011-03-29 11:40:00,25.43,25.43,25.4,25.42,583900.0,19.5835,19.5835,19.5604,19.5758,583900.0
2011-03-29 11:50:00,25.41,25.47,25.41,25.43,855200.0,19.5681,19.6143,19.5681,19.5835,855200.0
2011-03-29 12:00:00,25.44,25.46,25.43,25.45,254900.0,19.5912,19.6066,19.5835,19.5989,254900.0
2011-03-29 12:10:00,25.45,25.46,25.43,25.46,490200.0,19.5989,19.6066,19.5835,19.6066,490200.0
2011-03-29 12:20:00,25.46,25.46,25.4,25.4,402600.0,19.6066,19.6066,19.5604,19.5604,402600.0
2011-03-29 12:30:00,25.41,25.43,25.4,25.43,492600.0,19.5681,19.5835,19.5604,19.5835,492600.0
2011-03-29 12:40:00,25.42,25.43,25.4,25.41,367200.0,19.5758,19.5835,19.5604,19.5681,367200.0
2011-03-29 12:50:00,25.41,25.45,25.41,25.45,472100.0,19.5681,19.5989,19.5681,19.5989,472100.0
2011-03-29 13:00:00,25.44,25.46,25.43,25.45,445900.0,19.5912,19.6066,19.5835,19.5989,445900.0
2011-03-29 13:10:00,25.44,25.45,25.41,25.42,318800.0,19.5912,19.5989,19.5681,19.5758,318800.0
2011-03-29 13:20:00,25.42,25.43,25.41,25.43,645600.0,19.5758,19.5835,19.5681,19.5835,645600.0
2011-03-29 13:30:00,25.43,25.43,25.42,25.43,229500.0,19.5835,19.5835,19.5758,19.5835,229500.0
2011-03-29 13:40:00,25.43,25.43,25.41,25.41,660500.0,19.5835,19.5835,19.5681,19.5681,660500.0
2011-03-29 13:50:00,25.42,25.42,25.4,25.41,966500.0,19.5758,19.5758,19.5604,19.5681,966500.0
2011-03-29 14:00:00,25.42,25.44,25.4,25.43,1247200.0,19.5758,19.5912,19.5604,19.5835,1247200.0
2011-03-29 14:10:00,25.44,25.44,25.41,25.42,1270400.0,19.5912,19.5912,19.5681,19.5758,1270400.0
2011-03-29 14:20:00,25.42,25.43,25.4,25.41,2206600.0,19.5758,19.5835,19.5604,19.5681,2206600.0
2011-03-29 14:30:00,25.4,25.46,25.4,25.45,2086000.0,19.5604,19.6066,19.5604,19.5989,2086000.0
2011-03-29 14:40:00,25.45,25.47,25.45,25.47,1055600.0,19.5989,19.6143,19.5989,19.6143,1055600.0
2011-03-29 14:50:00,25.47,25.52,25.46,25.5,962100.0,19.6143,19.6528,19.6066,19.6374,962100.0
2011-03-29 15:00:00,25.5,25.5,25.46,25.46,1256600.0,19.6374,19.6374,19.6066,19.6066,1256600.0
2011-03-29 15:10:00,25.46,25.52,25.46,25.51,622100.0,19.6066,19.6528,19.6066,19.6451,622100.0
2011-03-29 15:20:00,25.51,25.51,25.46,25.46,474900.0,19.6451,19.6451,19.6066,19.6066,474900.0
2011-03-29 15:30:00,25.47,25.5,25.45,25.45,962300.0,19.6143,19.6374,19.5989,19.5989,962300.0
2011-03-29 15:40:00,25.45,25.47,25.43,25.44,1113500.0,19.5989,19.6143,19.5835,19.5912,1113500.0
2011-03-29 15:50:00,25.44,25.49,25.44,25.49,3038900.0,19.5912,19.6297,19.5912,19.6297,3038900.0
2011-03-30 09:30:00,25.57,25.6,25.5,25.55,1926600.0,19.6913,19.7144,19.6374,19.6759,1926600.0
2011-03-30 09:40:00,25.54,25.62,25.54,25.61,828400.0,19.6682,19.7298,19.6682,19.7221,828400.0
2011-03-30 09:50:00,25.6,25.65,25.59,25.65,1333500.0,19.7144,19.7529,19.7067,19.7529,1333500.0
2011-03-30 10:00:00,25.65,25.65,25.56,25.57,584100.0,19.7529,19.7529,19.6836,19.6913,584100.0
2011-03-30 10:10:00,25.56,25.62,25.55,25.62,534100.0,19.6836,19.7298,19.6759,19.7298,534100.0
2011-03-30 10:20:00,25.62,25.65,25.61,25.64,557200.0,19.7298,19.7529,19.7221,19.7452,557200.0
2011-03-30 10:30:00,25.64,25.7,25.64,25.69,1055300.0,19.7452,19.7914,19.7452,19.7837,1055300.0
2011-03-30 10:40:00,25.69,25.7,25.66,25.67,1352900.0,19.7837,19.7914,19.7606,19.7683,1352900.0
2011-03-30 10:50:00,25.67,25.7,25.66,25.69,557200.0,19.7683,19.7914,19.7606,19.7837,557200.0
2011-03-30 11:00:00,25.69,25.7,25.67,25.67,667500.0,19.7837,19.7914,19.7683,19.7683,667500.0
2011-03-30 11:10:00,25.68,25.7,25.66,25.7,687300.0,19.776,19.7914,19.7606,19.7914,687300.0
2011-03-30 11:20:00,25.7,25.71,25.66,25.66,715200.0,19.7914,19.7991,19.7606,19.7606,715200.0
2011-03-30 11:30:00,25.66,25.7,25.65,25.7,740300.0,19.7606,19.7914,19.7529,19.7914,740300.0
2011-03-30 11:40:00,25.69,25.71,25.67,25.68,486400.0,19.7837,19.7991,19.7683,19.776,486400.0
2011-03-30 11:50:00,25.68,25.68,25.63,25.63,438800.0,19.776,19.776,19.7375,19.7375,438800.0
2011-03-30 12:00:00,25.64,25.66,25.62,25.65,1112700.0,19.7452,19.7606,19.7298,19.7529,1112700.0
2011-03-30 12:10:00,25.65,25.67,25.65,25.65,1223200.0,19.7529,19.7683,19.7529,19.7529,1223200.0
2011-03-30 12:20:00,25.65,25.66,25.63,25.65,719300.0,19.7529,19.7606,19.7375,19.7529,719300.0
2011-03-30 12:30:00,25.64,25.65,25.63,25.65,460400.0,19.7452,19.7529,19.7375,19.7529,460400.0
2011-03-30 12:40:00,25.65,25.65,25.61,25.63,828800.0,19.7529,19.7529,19.7221,19.7375,828800.0
2011-03-30 12:50:00,25.64,25.65,25.62,25.63,515700.0,19.7452,19.7529,19.7298,19.7375,515700.0
2011-03-30 13:00:00,25.62,25.66,25.61,25.65,741400.0,19.7298,19.7606,19.7221,19.7529,741400.0
2011-03-30 13:10:00,25.66,25.69,25.65,25.68,1284000.0,19.7606,19.7837,19.7529,19.776,1284000.0
2011-03-30 13:20:00,25.67,25.68,25.64,25.65,722500.0,19.7683,19.776,19.7452,19.7529,722500.0
2011-03-30 13:30:00,25.64,25.71,25.64,25.71,783400.0,19.7452,19.7991,19.7452,19.7991,783400.0
2011-03-30 13:40:00,25.71,25.72,25.68,25.69,530900.0,19.7991,19.8068,19.776,19.7837,530900.0
2011-03-30 13:50:00,25.69,25.7,25.67,25.7,399500.0,19.7837,19.7914,19.7683,19.7914,399500.0
2011-03-30 14:00:00,25.69,25.71,25.67,25.7,584000.0,19.7837,19.7991,19.7683,19.7914,584000.0
2011-03-30 14:10:00,25.7,25.72,25.69,25.7,506300.0,19.7914,19.8068,19.7837,19.7914,506300.0
2011-03-30 14:20:00,25.7,25.72,25.69,25.7,604300.0,19.7914,19.8068,19.7837,19.7914,604300.0
2011-03-30 14:30:00,25.69,25.71,25.66,25.67,738200.0,19.7837,19.7991,19.7606,19.7683,738200.0
2011-03-30 14:40:00,25.67,25.67,25.64,25.65,628300.0,19.7683,19.7683,19.7452,19.7529,628300.0
2011-03-30 14:50:00,25.66,25.69,25.63,25.67,795900.0,19.7606,19.7837,19.7375,19.7683,795900.0
2011-03-30 15:00:00,25.66,25.69,25.65,25.66,430400.0,19.7606,19.7837,19.7529,19.7606,430400.0
2011-03-30 15:10:00,25.65,25.69,25.64,25.67,1176700.0,19.7529,19.7837,19.7452,19.7683,1176700.0
2011-03-30 15:20:00,25.67,25.69,25.64,25.65,1458500.0,19.7683,19.7837,19.7452,19.7529,1458500.0
2011-03-30 15:30:00,25.65,25.67,25.63,25.64,941800.0,19.7529,19.7683,19.7375,19.7452,941800.0
2011-03-30 15:40:00,25.64,25.65,25.6,25.61,968100.0,19.7452,19.7529,19.7144,19.7221,968100.0
2011-03-30 15:50:00,25.61,25.63,25.57,25.58,3226700.0,19.7221,19.7375,19.6913,19.699,3226700.0
2011-03-31 09:30:00,25.63,25.68,25.52,25.61,1525800.0,19.7375,19.776,19.6528,19.7221,1525800.0
2011-03-31 09:40:00,25.61,25.65,25.57,25.57,597000.0,19.7221,19.7529,19.6913,19.6913,597000.0
2011-03-31 09:50:00,25.57,25.58,25.51,25.55,792500.0,19.6913,19.699,19.6451,19.6759,792500.0
2011-03-31 10:00:00,25.54,25.6,25.54,25.6,709600.0,19.6682,19.7144,19.6682,19.7144,709600.0
2011-03-31 10:10:00,25.6,25.63,25.57,25.6,962400.0,19.7144,19.7375,19.6913,19.7144,962400.0
2011-03-31 10:20:00,25.59,25.63,25.57,25.58,1121500.0,19.7067,19.7375,19.6913,19.699,1121500.0
2011-03-31 10:30:00,25.58,25.59,25.57,25.57,676700.0,19.699,19.7067,19.6913,19.6913,676700.0
2011-03-31 10:40:00,25.58,25.58,25.55,25.56,422300.0,19.699,19.699,19.6759,19.6836,422300.0
2011-03-31 10:50:00,25.55,25.56,25.54,25.56,559300.0,19.6759,19.6836,19.6682,19.6836,559300.0
2011-03-31 11:00:00,25.56,25.61,25.55,25.59,1494100.0,19.6836,19.7221,19.6759,19.7067,1494100.0
2011-03-31 11:10:00,25.59,25.62,25.58,25.58,633700.0,19.7067,19.7298,19.699,19.699,633700.0
2011-03-31 11:20:00,25.59,25.59,25.54,25.55,1623300.0,19.7067,19.7067,19.6682,19.6759,1623300.0
2011-03-31 11:30:00,25.55,25.57,25.51,25.52,1482200.0,19.6759,19.6913,19.6451,19.6528,1482200.0
2011-03-31 11:40:00,25.53,25.53,25.51,25.51,937900.0,19.6605,19.6605,19.6451,19.6451,937900.0
2011-03-31 11:50:00,25.52,25.52,25.5,25.5,461200.0,19.6528,19.6528,19.6374,19.6374,461200.0
2011-03-31 12:00:00,25.51,25.51,25.48,25.49,725600.0,19.6451,19.6451,19.622,19.6297,725600.0
2011-03-31 12:10:00,25.48,25.49,25.48,25.48,647100.0,19.622,19.6297,19.622,19.622,647100.0
2011-03-31 12:20:00,25.48,25.51,25.48,25.49,1255800.0,19.622,19.6451,19.622,19.6297,1255800.0
2011-03-31 12:30:00,25.5,25.5,25.49,25.5,445600.0,19.6374,19.6374,19.6297,19.6374,445600.0
2011-03-31 12:40:00,25.49,25.5,25.46,25.47,1073400.0,19.6297,19.6374,19.6066,19.6143,1073400.0
2011-03-31 12:50:00,25.47,25.49,25.47,25.49,502100.0,19.6143,19.6297,19.6143,19.6297,502100.0
2011-03-31 13:00:00,25.49,25.51,25.48,25.49,563300.0,19.6297,19.6451,19.622,19.6297,563300.0
2011-03-31 13:10:00,25.49,25.5,25.48,25.5,402800.0,19.6297,19.6374,19.622,19.6374,402800.0
2011-03-31 13:20:00,25.5,25.51,25.46,25.46,2206100.0,19.6374,19.6451,19.6066,19.6066,2206100.0
2011-03-31 13:30:00,25.46,25.47,25.43,25.44,1897900.0,19.6066,19.6143,19.5835,19.5912,1897900.0
2011-03-31 13:40:00,25.45,25.46,25.4,25.42,2116800.0,19.5989,19.6066,19.5604,19.5758,2116800.0
2011-03-31 13:50:00,25.43,25.43,25.41,25.42,924800.0,19.5835,19.5835,19.5681,19.5758,924800.0
2011-03-31 14:00:00,25.42,25.43,25.41,25.43,507000.0,19.5758,19.5835,19.5681,19.5835,507000.0
2011-03-31 14:10:00,25.43,25.44,25.41,25.41,1064500.0,19.5835,19.5912,19.5681,19.5681,1064500.0
2011-03-31 14:20:00,25.41,25.42,25.36,25.36,1882100.0,19.5681,19.5758,19.5296,19.5296,1882100.0
2011-03-31 14:30:00,25.37,25.45,25.36,25.45,4666900.0,19.5373,19.5989,19.5296,19.5989,4666900.0
2011-03-31 14:40:00,25.45,25.45,25.4,25.43,1367000.0,19.5989,19.5989,19.5604,19.5835,1367000.0
2011-03-31 14:50:00,25.43,25.5,25.42,25.5,2662300.0,19.5835,19.6374,19.5758,19.6374,2662300.0
2011-03-31 15:00:00,25.49,25.55,25.48,25.53,2080000.0,19.6297,19.6759,19.622,19.6605,2080000.0
2011-03-31 15:10:00,25.52,25.53,25.48,25.49,1182400.0,19.6528,19.6605,19.622,19.6297,1182400.0
2011-03-31 15:20:00,25.49,25.51,25.48,25.51,1854400.0,19.6297,19.6451,19.622,19.6451,1854400.0
2011-03-31 15:30:00,25.51,25.51,25.46,25.48,2194400.0,19.6451,19.6451,19.6066,19.622,2194400.0
2011-03-31 15:40:00,25.49,25.51,25.47,25.48,2938200.0,19.6297,19.6451,19.6143,19.622,2938200.0
2011-03-31 15:50:00,25.48,25.5,25.36,25.36,6391400.0,19.622,19.6374,19.5296,19.5296,6391400.0
2011-04-01 09:30:00,25.55,25.55,25.39,25.42,2683200.0,19.6759,19.6759,19.5527,19.5758,2683200.0
2011-04-01 09:40:00,25.41,25.43,25.34,25.35,2162300.0,19.5681,19.5835,19.5142,19.5219,2162300.0
2011-04-01 09:50:00,25.35,25.37,25.33,25.35,1196100.0,19.5219,19.5373,19.5065,19.5219,1196100.0
2011-04-01 10:00:00,25.35,25.46,25.34,25.4,1423300.0,19.5219,19.6066,19.5142,19.5604,1423300.0
2011-04-01 10:10:00,25.39,25.4,25.36,25.37,1335000.0,19.5527,19.5604,19.5296,19.5373,1335000.0
2011-04-01 10:20:00,25.37,25.39,25.36,25.39,929200.0,19.5373,19.5527,19.5296,19.5527,929200.0
2011-04-01 10:30:00,25.39,25.39,25.35,25.35,1682000.0,19.5527,19.5527,19.5219,19.5219,1682000.0
2011-04-01 10:40:00,25.35,25.38,25.34,25.36,1258600.0,19.5219,19.545,19.5142,19.5296,1258600.0
2011-04-01 10:50:00,25.35,25.36,25.31,25.35,2970000.0,19.5219,19.5296,19.4911,19.5219,2970000.0
2011-04-01 11:00:00,25.35,25.37,25.31,25.32,3117100.0,19.5219,19.5373,19.4911,19.4988,3117100.0
2011-04-01 11:10:00,25.31,25.38,25.31,25.35,2714600.0,19.4911,19.545,19.4911,19.5219,2714600.0
2011-04-01 11:20:00,25.35,25.44,25.35,25.44,1966600.0,19.5219,19.5912,19.5219,19.5912,1966600.0
2011-04-01 11:30:00,25.44,25.47,25.39,25.45,2957600.0,19.5912,19.6143,19.5527,19.5989,2957600.0
2011-04-01 11:40:00,25.44,25.46,25.43,25.44,1910800.0,19.5912,19.6066,19.5835,19.5912,1910800.0
2011-04-01 11:50:00,25.43,25.47,25.43,25.45,803500.0,19.5835,19.6143,19.5835,19.5989,803500.0
2011-04-01 12:00:00,25.45,25.46,25.41,25.43,1010500.0,19.5989,19.6066,19.5681,19.5835,1010500.0
2011-04-01 12:10:00,25.43,25.47,25.43,25.46,612600.0,19.5835,19.6143,19.5835,19.6066,612600.0
2011-04-01 12:20:00,25.46,25.47,25.44,25.44,513100.0,19.6066,19.6143,19.5912,19.5912,513100.0
2011-04-01 12:30:00,25.44,25.45,25.4,25.43,1339400.0,19.5912,19.5989,19.5604,19.5835,1339400.0
2011-04-01 12:40:00,25.43,25.44,25.42,25.43,767600.0,19.5835,19.5912,19.5758,19.5835,767600.0
2011-04-01 12:50:00,25.43,25.44,25.42,25.42,427600.0,19.5835,19.5912,19.5758,19.5758,427600.0
2011-04-01 13:00:00,25.42,25.43,25.41,25.41,449000.0,19.5758,19.5835,19.5681,19.5681,449000.0
2011-04-01 13:10:00,25.41,25.42,25.39,25.41,1391600.0,19.5681,19.5758,19.5527,19.5681,1391600.0
2011-04-01 13:20:00,25.4,25.43,25.4,25.42,2734500.0,19.5604,19.5835,19.5604,19.5758,2734500.0
2011-04-01 13:30:00,25.42,25.44,25.41,25.44,2293000.0,19.5758,19.5912,19.5681,19.5912,2293000.0
2011-04-01 13:40:00,25.43,25.44,25.42,25.44,607000.0,19.5835,19.5912,19.5758,19.5912,607000.0
2011-04-01 13:50:00,25.44,25.45,25.43,25.43,617600.0,19.5912,19.5989,19.5835,19.5835,617600.0
2011-04-01 14:00:00,25.44,25.44,25.42,25.42,1052200.0,19.5912,19.5912,19.5758,19.5758,1052200.0
2011-04-01 14:10:00,25.43,25.45,25.42,25.44,342700.0,19.5835,19.5989,19.5758,19.5912,342700.0
2011-04-01 14:20:00,25.45,25.45,25.43,25.44,884600.0,19.5989,19.5989,19.5835,19.5912,884600.0
2011-04-01 14:30:00,25.45,25.46,25.44,25.46,508500.0,19.5989,19.6066,19.5912,19.6066,508500.0
2011-04-01 14:40:00,25.45,25.46,25.39,25.4,1619400.0,19.5989,19.6066,19.5527,19.5604,1619400.0
2011-04-01 14:50:00,25.4,25.47,25.4,25.46,1585600.0,19.5604,19.6143,19.5604,19.6066,1585600.0
2011-04-01 15:00:00,25.46,25.46,25.4,25.4,1729000.0,19.6066,19.6066,19.5604,19.5604,1729000.0
2011-04-01 15:10:00,25.4,25.42,25.35,25.36,2233500.0,19.5604,19.5758,19.5219,19.5296,2233500.0
2011-04-01 15:20:00,25.36,25.39,25.34,25.39,1304900.0,19.5296,19.5527,19.5142,19.5527,1304900.0
2011-04-01 15:30:00,25.39,25.41,25.35,25.38,1637400.0,19.5527,19.5681,19.5219,19.545,1637400.0
2011-04-01 15:40:00,25.38,25.41,25.37,25.39,1115000.0,19.545,19.5681,19.5373,19.5527,1115000.0
2011-04-01 15:50:00,25.39,25.48,25.39,25.47,2856700.0,19.5527,19.622,19.5527,19.6143,2856700.0
2011-04-04 09:30:00,25.45,25.51,25.41,25.5,1965800.0,19.5989,19.6451,19.5681,19.6374,1965800.0
2011-04-04 09:40:00,25.49,25.51,25.45,25.46,1305200.0,19.6297,19.6451,19.5989,19.6066,1305200.0
2011-04-04 09:50:00,25.46,25.53,25.45,25.52,1542000.0,19.6066,19.6605,19.5989,19.6528,1542000.0
2011-04-04 10:00:00,25.52,25.54,25.49,25.52,1193800.0,19.6528,19.6682,19.6297,19.6528,1193800.0
2011-04-04 10:10:00,25.51,25.59,25.51,25.59,1638200.0,19.6451,19.7067,19.6451,19.7067,1638200.0
2011-04-04 10:20:00,25.59,25.66,25.58,25.64,1477300.0,19.7067,19.7606,19.699,19.7452,1477300.0
2011-04-04 10:30:00,25.63,25.65,25.59,25.61,1033200.0,19.7375,19.7529,19.7067,19.7221,1033200.0
2011-04-04 10:40:00,25.6,25.63,25.59,25.61,1268700.0,19.7144,19.7375,19.7067,19.7221,1268700.0
2011-04-04 10:50:00,25.61,25.62,25.59,25.6,960300.0,19.7221,19.7298,19.7067,19.7144,960300.0
2011-04-04 11:00:00,25.6,25.6,25.58,25.6,573800.0,19.7144,19.7144,19.699,19.7144,573800.0
2011-04-04 11:10:00,25.6,25.6,25.58,25.6,952300.0,19.7144,19.7144,19.699,19.7144,952300.0
2011-04-04 11:20:00,25.59,25.6,25.58,25.6,542700.0,19.7067,19.7144,19.699,19.7144,542700.0
2011-04-04 11:30:00,25.6,25.64,25.59,25.64,552600.0,19.7144,19.7452,19.7067,19.7452,552600.0
2011-04-04 11:40:00,25.63,25.65,25.63,25.64,442800.0,19.7375,19.7529,19.7375,19.7452,442800.0
2011-04-04 11:50:00,25.63,25.64,25.62,25.63,403900.0,19.7375,19.7452,19.7298,19.7375,403900.0
2011-04-04 12:00:00,25.62,25.66,25.62,25.65,807700.0,19.7298,19.7606,19.7298,19.7529,807700.0
2011-04-04 12:10:00,25.65,25.66,25.62,25.63,654400.0,19.7529,19.7606,19.7298,19.7375,654400.0
2011-04-04 12:20:00,25.63,25.63,25.62,25.63,374500.0,19.7375,19.7375,19.7298,19.7375,374500.0
2011-04-04 12:30:00,25.63,25.63,25.58,25.59,774100.0,19.7375,19.7375,19.699,19.7067,774100.0
2011-04-04 12:40:00,25.59,25.6,25.56,25.57,489700.0,19.7067,19.7144,19.6836,19.6913,489700.0
2011-04-04 12:50:00,25.58,25.58,25.56,25.57,386100.0,19.699,19.699,19.6836,19.6913,386100.0
2011-04-04 13:00:00,25.58,25.58,25.57,25.58,181500.0,19.699,19.699,19.6913,19.699,181500.0
2011-04-04 13:10:00,25.58,25.59,25.56,25.56,429900.0,19.699,19.7067,19.6836,19.6836,429900.0
2011-04-04 13:20:00,25.56,25.57,25.54,25.55,574400.0,19.6836,19.6913,19.6682,19.6759,574400.0
2011-04-04 13:30:00,25.55,25.56,25.53,25.55,567200.0,19.6759,19.6836,19.6605,19.6759,567200.0
2011-04-04 13:40:00,25.54,25.55,25.52,25.53,483600.0,19.6682,19.6759,19.6528,19.6605,483600.0
2011-04-04 13:50:00,25.53,25.54,25.5,25.5,494400.0,19.6605,19.6682,19.6374,19.6374,494400.0
2011-04-04 14:00:00,25.51,25.55,25.5,25.53,465500.0,19.6451,19.6759,19.6374,19.6605,465500.0
2011-04-04 14:10:00,25.53,25.54,25.49,25.49,419600.0,19.6605,19.6682,19.6297,19.6297,419600.0
2011-04-04 14:20:00,25.49,25.5,25.47,25.49,588500.0,19.6297,19.6374,19.6143,19.6297,588500.0
2011-04-04 14:30:00,25.48,25.53,25.48,25.53,534600.0,19.622,19.6605,19.622,19.6605,534600.0
2011-04-04 14:40:00,25.53,25.53,25.51,25.51,327400.0,19.6605,19.6605,19.6451,19.6451,327400.0
2011-04-04 14:50:00,25.52,25.53,25.51,25.53,431100.0,19.6528,19.6605,19.6451,19.6605,431100.0
2011-04-04 15:00:00,25.53,25.53,25.41,25.43,1732600.0,19.6605,19.6605,19.5681,19.5835,1732600.0
2011-04-04 15:10:00,25.43,25.48,25.42,25.46,845900.0,19.5835,19.622,19.5758,19.6066,845900.0
2011-04-04 15:20:00,25.46,25.52,25.46,25.52,663800.0,19.6066,19.6528,19.6066,19.6528,663800.0
2011-04-04 15:30:00,25.52,25.54,25.51,25.54,919500.0,19.6528,19.6682,19.6451,19.6682,919500.0
2011-04-04 15:40:00,25.53,25.57,25.53,25.55,1152000.0,19.6605,19.6913,19.6605,19.6759,1152000.0
2011-04-04 15:50:00,25.56,25.58,25.52,25.54,2652200.0,19.6836,19.699,19.6528,19.6682,2652200.0
2011-04-05 09:30:00,25.82,26.18,25.77,26.03,9259100.0,19.8838,20.1611,19.8453,20.0456,9259100.0
2011-04-05 09:40:00,26.03,26.05,25.92,25.93,4683700.0,20.0456,20.061,19.9609,19.9686,4683700.0
2011-04-05 09:50:00,25.92,25.97,25.88,25.88,2841300.0,19.9609,19.9994,19.9301,19.9301,2841300.0
2011-04-05 10:00:00,25.88,25.9,25.84,25.88,2871100.0,19.9301,19.9455,19.8993,19.9301,2871100.0
2011-04-05 10:10:00,25.88,25.96,25.82,25.82,1812100.0,19.9301,19.9917,19.8838,19.8838,1812100.0
2011-04-05 10:20:00,25.82,25.87,25.81,25.87,1746200.0,19.8838,19.9224,19.8761,19.9224,1746200.0
2011-04-05 10:30:00,25.87,25.9,25.75,25.8,2923000.0,19.9224,19.9455,19.8299,19.8684,2923000.0
2011-04-05 10:40:00,25.81,25.95,25.8,25.94,2742900.0,19.8761,19.984,19.8684,19.9763,2742900.0
2011-04-05 10:50:00,25.93,25.96,25.91,25.94,1788200.0,19.9686,19.9917,19.9532,19.9763,1788200.0
2011-04-05 11:00:00,25.94,26.0,25.94,25.99,1518800.0,19.9763,20.0225,19.9763,20.0148,1518800.0
2011-04-05 11:10:00,25.99,26.07,25.97,26.06,3046600.0,20.0148,20.0764,19.9994,20.0687,3046600.0
2011-04-05 11:20:00,26.06,26.07,26.04,26.05,1697200.0,20.0687,20.0764,20.0533,20.061,1697200.0
2011-04-05 11:30:00,26.05,26.06,25.98,26.0,2050500.0,20.061,20.0687,20.0071,20.0225,2050500.0
2011-04-05 11:40:00,25.99,26.03,25.99,26.01,1119000.0,20.0148,20.0456,20.0148,20.0302,1119000.0
2011-04-05 11:50:00,26.0,26.03,25.98,26.0,1728100.0,20.0225,20.0456,20.0071,20.0225,1728100.0
2011-04-05 12:00:00,26.0,26.0,25.93,25.94,806900.0,20.0225,20.0225,19.9686,19.9763,806900.0
2011-04-05 12:10:00,25.94,25.96,25.93,25.93,615000.0,19.9763,19.9917,19.9686,19.9686,615000.0
2011-04-05 12:20:00,25.93,25.97,25.93,25.95,630900.0,19.9686,19.9994,19.9686,19.984,630900.0
2011-04-05 12:30:00,25.95,25.95,25.9,25.9,656100.0,19.984,19.984,19.9455,19.9455,656100.0
2011-04-05 12:40:00,25.9,25.93,25.89,25.92,846800.0,19.9455,19.9686,19.9378,19.9609,846800.0
2011-04-05 12:50:00,25.91,25.99,25.91,25.99,964500.0,19.9532,20.0148,19.9532,20.0148,964500.0
2011-04-05 13:00:00,25.99,26.0,25.96,25.96,576000.0,20.0148,20.0225,19.9917,19.9917,576000.0
2011-04-05 13:10:00,25.96,26.0,25.96,25.97,408600.0,19.9917,20.0225,19.9917,19.9994,408600.0
2011-04-05 13:20:00,25.97,25.98,25.93,25.94,748200.0,19.9994,20.0071,19.9686,19.9763,748200.0
2011-04-05 13:30:00,25.93,25.98,25.93,25.95,510500.0,19.9686,20.0071,19.9686,19.984,510500.0
2011-04-05 13:40:00,25.95,25.95,25.91,25.91,452900.0,19.984,19.984,19.9532,19.9532,452900.0
2011-04-05 13:50:00,25.91,25.93,25.9,25.92,702900.0,19.9532,19.9686,19.9455,19.9609,702900.0
2011-04-05 14:00:00,25.92,25.93,25.83,25.84,1987900.0,19.9609,19.9686,19.8916,19.8993,1987900.0
2011-04-05 14:10:00,25.85,25.86,25.83,25.84,935900.0,19.907,19.9147,19.8916,19.8993,935900.0
2011-04-05 14:20:00,25.83,25.89,25.83,25.89,657400.0,19.8916,19.9378,19.8916,19.9378,657400.0
2011-04-05 14:30:00,25.89,25.89,25.85,25.85,714700.0,19.9378,19.9378,19.907,19.907,714700.0
2011-04-05 14:40:00,25.86,25.86,25.82,25.85,730700.0,19.9147,19.9147,19.8838,19.907,730700.0
2011-04-05 14:50:00,25.84,25.88,25.83,25.87,651600.0,19.8993,19.9301,19.8916,19.9224,651600.0
2011-04-05 15:00:00,25.88,25.88,25.81,25.81,1832500.0,19.9301,19.9301,19.8761,19.8761,1832500.0
2011-04-05 15:10:00,25.81,25.82,25.79,25.81,1522400.0,19.8761,19.8838,19.8607,19.8761,1522400.0
2011-04-05 15:20:00,25.81,25.84,25.79,25.79,1739900.0,19.8761,19.8993,19.8607,19.8607,1739900.0
2011-04-05 15:30:00,25.8,25.82,25.78,25.82,1654900.0,19.8684,19.8838,19.853,19.8838,1654900.0
2011-04-05 15:40:00,25.82,25.83,25.79,25.79,2278600.0,19.8838,19.8916,19.8607,19.8607,2278600.0
2011-04-05 15:50:00,25.8,25.8,25.74,25.75,3672900.0,19.8684,19.8684,19.8222,19.8299,3672900.0
2011-04-06 09:30:00,25.99,26.0,25.86,25.94,2322300.0,20.0148,20.0225,19.9147,19.9763,2322300.0
2011-04-06 09:40:00,25.94,26.13,25.93,26.12,4206900.0,19.9763,20.1226,19.9686,20.1149,4206900.0
2011-04-06 09:50:00,26.12,26.14,26.07,26.11,2094500.0,20.1149,20.1303,20.0764,20.1072,2094500.0
2011-04-06 10:00:00,26.11,26.21,26.1,26.17,3120600.0,20.1072,20.1842,20.0995,20.1534,3120600.0
2011-04-06 10:10:00,26.17,26.2,26.14,26.16,2587800.0,20.1534,20.1765,20.1303,20.1457,2587800.0
2011-04-06 10:20:00,26.17,26.26,26.16,26.25,2231500.0,20.1534,20.2227,20.1457,20.215,2231500.0
2011-04-06 10:30:00,26.25,26.25,26.17,26.22,2594700.0,20.215,20.215,20.1534,20.1919,2594700.0
2011-04-06 10:40:00,26.22,26.31,26.22,26.27,3228500.0,20.1919,20.2612,20.1919,20.2304,3228500.0
2011-04-06 10:50:00,26.27,26.3,26.24,26.28,1764300.0,20.2304,20.2535,20.2073,20.2381,1764300.0
2011-04-06 11:00:00,26.29,26.29,26.18,26.18,1840300.0,20.2458,20.2458,20.1611,20.1611,1840300.0
2011-04-06 11:10:00,26.18,26.19,26.08,26.09,2635600.0,20.1611,20.1688,20.0841,20.0918,2635600.0
2011-04-06 11:20:00,26.09,26.13,26.08,26.1,1611900.0,20.0918,20.1226,20.0841,20.0995,1611900.0
2011-04-06 11:30:00,26.1,26.12,26.08,26.1,1454400.0,20.0995,20.1149,20.0841,20.0995,1454400.0
2011-04-06 11:40:00,26.09,26.12,26.08,26.11,1095800.0,20.0918,20.1149,20.0841,20.1072,1095800.0
2011-04-06 11:50:00,26.12,26.13,26.08,26.09,807300.0,20.1149,20.1226,20.0841,20.0918,807300.0
2011-04-06 12:00:00,26.08,26.11,26.05,26.11,1214200.0,20.0841,20.1072,20.061,20.1072,1214200.0
2011-04-06 12:10:00,26.11,26.11,26.06,26.08,692500.0,20.1072,20.1072,20.0687,20.0841,692500.0
2011-04-06 12:20:00,26.09,26.15,26.08,26.14,1163400.0,20.0918,20.138,20.0841,20.1303,1163400.0
2011-04-06 12:30:00,26.14,26.15,26.09,26.1,804100.0,20.1303,20.138,20.0918,20.0995,804100.0
2011-04-06 12:40:00,26.09,26.11,26.05,26.05,980500.0,20.0918,20.1072,20.061,20.061,980500.0
2011-04-06 12:50:00,26.06,26.08,26.04,26.07,990100.0,20.0687,20.0841,20.0533,20.0764,990100.0
2011-04-06 13:00:00,26.08,26.1,26.07,26.1,410900.0,20.0841,20.0995,20.0764,20.0995,410900.0
2011-04-06 13:10:00,26.1,26.12,26.09,26.12,831900.0,20.0995,20.1149,20.0918,20.1149,831900.0
2011-04-06 13:20:00,26.11,26.12,26.11,26.12,444200.0,20.1072,20.1149,20.1072,20.1149,444200.0
2011-04-06 13:30:00,26.12,26.17,26.11,26.15,935100.0,20.1149,20.1534,20.1072,20.138,935100.0
2011-04-06 13:40:00,26.15,26.15,26.11,26.12,743200.0,20.138,20.138,20.1072,20.1149,743200.0
2011-04-06 13:50:00,26.11,26.13,26.11,26.12,578500.0,20.1072,20.1226,20.1072,20.1149,578500.0
2011-04-06 14:00:00,26.12,26.14,26.11,26.14,1127800.0,20.1149,20.1303,20.1072,20.1303,1127800.0
2011-04-06 14:10:00,26.14,26.18,26.13,26.14,863300.0,20.1303,20.1611,20.1226,20.1303,863300.0
2011-04-06 14:20:00,26.14,26.14,26.13,26.13,880400.0,20.1303,20.1303,20.1226,20.1226,880400.0
2011-04-06 14:30:00,26.14,26.17,26.13,26.16,703000.0,20.1303,20.1534,20.1226,20.1457,703000.0
2011-04-06 14:40:00,26.17,26.19,26.16,26.19,694400.0,20.1534,20.1688,20.1457,20.1688,694400.0
2011-04-06 14:50:00,26.19,26.19,26.15,26.19,1708700.0,20.1688,20.1688,20.138,20.1688,1708700.0
2011-04-06 15:00:00,26.19,26.19,26.15,26.18,1126500.0,20.1688,20.1688,20.138,20.1611,1126500.0
2011-04-06 15:10:00,26.18,26.19,26.17,26.18,1195200.0,20.1611,20.1688,20.1534,20.1611,1195200.0
2011-04-06 15:20:00,26.18,26.19,26.17,26.18,1248000.0,20.1611,20.1688,20.1534,20.1611,1248000.0
2011-04-06 15:30:00,26.17,26.22,26.17,26.19,1894400.0,20.1534,20.1919,20.1534,20.1688,1894400.0
2011-04-06 15:40:00,26.2,26.21,26.16,26.17,3043400.0,20.1765,20.1842,20.1457,20.1534,3043400.0
2011-04-06 15:50:00,26.18,26.18,26.13,26.15,3572900.0,20.1611,20.1611,20.1226,20.138,3572900.0
2011-04-07 09:30:00,26.2,26.21,26.13,26.16,2144500.0,20.1765,20.1842,20.1226,20.1457,2144500.0
2011-04-07 09:40:00,26.16,26.25,26.14,26.18,2388600.0,20.1457,20.215,20.1303,20.1611,2388600.0
2011-04-07 09:50:00,26.19,26.26,26.16,26.22,1557900.0,20.1688,20.2227,20.1457,20.1919,1557900.0
2011-04-07 10:00:00,26.22,26.25,26.19,26.21,2545500.0,20.1919,20.215,20.1688,20.1842,2545500.0
2011-04-07 10:10:00,26.21,26.22,26.16,26.19,1064200.0,20.1842,20.1919,20.1457,20.1688,1064200.0
2011-04-07 10:20:00,26.19,26.21,26.18,26.19,750500.0,20.1688,20.1842,20.1611,20.1688,750500.0
2011-04-07 10:30:00,26.2,26.2,26.07,26.1,1999700.0,20.1765,20.1765,20.0764,20.0995,1999700.0
2011-04-07 10:40:00,26.1,26.11,25.97,26.1,3100000.0,20.0995,20.1072,19.9994,20.0995,3100000.0
2011-04-07 10:50:00,26.1,26.14,26.08,26.13,894800.0,20.0995,20.1303,20.0841,20.1226,894800.0
2011-04-07 11:00:00,26.13,26.17,26.09,26.11,1373300.0,20.1226,20.1534,20.0918,20.1072,1373300.0
2011-04-07 11:10:00,26.11,26.12,26.06,26.08,1305100.0,20.1072,20.1149,20.0687,20.0841,1305100.0
2011-04-07 11:20:00,26.09,26.14,26.08,26.12,794900.0,20.0918,20.1303,20.0841,20.1149,794900.0
2011-04-07 11:30:00,26.13,26.13,26.02,26.03,1601000.0,20.1226,20.1226,20.0379,20.0456,1601000.0
2011-04-07 11:40:00,26.03,26.04,25.97,25.98,1190700.0,20.0456,20.0533,19.9994,20.0071,1190700.0
2011-04-07 11:50:00,25.99,26.04,25.98,26.01,915500.0,20.0148,20.0533,20.0071,20.0302,915500.0
2011-04-07 12:00:00,26.01,26.08,25.99,26.07,1155600.0,20.0302,20.0841,20.0148,20.0764,1155600.0
2011-04-07 12:10:00,26.08,26.13,26.06,26.11,696600.0,20.0841,20.1226,20.0687,20.1072,696600.0
2011-04-07 12:20:00,26.11,26.16,26.1,26.16,552000.0,20.1072,20.1457,20.0995,20.1457,552000.0
2011-04-07 12:30:00,26.16,26.25,26.16,26.23,709100.0,20.1457,20.215,20.1457,20.1996,709100.0
2011-04-07 12:40:00,26.23,26.24,26.2,26.2,534000.0,20.1996,20.2073,20.1765,20.1765,534000.0
2011-04-07 12:50:00,26.21,26.23,26.18,26.2,594300.0,20.1842,20.1996,20.1611,20.1765,594300.0
2011-04-07 13:00:00,26.2,26.21,26.16,26.18,551500.0,20.1765,20.1842,20.1457,20.1611,551500.0
2011-04-07 13:10:00,26.18,26.18,26.13,26.14,429000.0,20.1611,20.1611,20.1226,20.1303,429000.0
2011-04-07 13:20:00,26.13,26.16,26.12,26.13,535000.0,20.1226,20.1457,20.1149,20.1226,535000.0
2011-04-07 13:30:00,26.12,26.22,26.11,26.19,1763400.0,20.1149,20.1919,20.1072,20.1688,1763400.0
2011-04-07 13:40:00,26.19,26.2,26.14,26.17,544100.0,20.1688,20.1765,20.1303,20.1534,544100.0
2011-04-07 13:50:00,26.16,26.22,26.16,26.19,833300.0,20.1457,20.1919,20.1457,20.1688,833300.0
2011-04-07 14:00:00,26.19,26.2,26.16,26.16,314700.0,20.1688,20.1765,20.1457,20.1457,314700.0
2011-04-07 14:10:00,26.17,26.17,26.15,26.16,371300.0,20.1534,20.1534,20.138,20.1457,371300.0
2011-04-07 14:20:00,26.15,26.16,26.08,26.08,663100.0,20.138,20.1457,20.0841,20.0841,663100.0
2011-04-07 14:30:00,26.08,26.12,26.08,26.09,571100.0,20.0841,20.1149,20.0841,20.0918,571100.0
2011-04-07 14:40:00,26.09,26.13,26.07,26.11,780000.0,20.0918,20.1226,20.0764,20.1072,780000.0
2011-04-07 14:50:00,26.11,26.2,26.11,26.2,1203500.0,20.1072,20.1765,20.1072,20.1765,1203500.0
2011-04-07 15:00:00,26.2,26.2,26.15,26.17,554300.0,20.1765,20.1765,20.138,20.1534,554300.0
2011-04-07 15:10:00,26.16,26.19,26.13,26.18,557800.0,20.1457,20.1688,20.1226,20.1611,557800.0
2011-04-07 15:20:00,26.18,26.2,26.13,26.14,668600.0,20.1611,20.1765,20.1226,20.1303,668600.0
2011-04-07 15:30:00,26.15,26.17,26.11,26.17,872800.0,20.138,20.1534,20.1072,20.1534,872800.0
2011-04-07 15:40:00,26.17,26.19,26.16,26.17,1197800.0,20.1534,20.1688,20.1457,20.1534,1197800.0
2011-04-07 15:50:00,26.16,26.19,26.15,26.19,2208600.0,20.1457,20.1688,20.138,20.1688,2208600.0
2011-04-08 09:30:00,26.16,26.28,26.15,26.18,1730600.0,20.1457,20.2381,20.138,20.1611,1730600.0
2011-04-08 09:40:00,26.18,26.19,26.16,26.17,655300.0,20.1611,20.1688,20.1457,20.1534,655300.0
2011-04-08 09:50:00,26.17,26.18,26.04,26.04,1551800.0,20.1534,20.1611,20.0533,20.0533,1551800.0
2011-04-08 10:00:00,26.04,26.08,26.0,26.02,1029300.0,20.0533,20.0841,20.0225,20.0379,1029300.0
2011-04-08 10:10:00,26.02,26.09,26.01,26.03,1657000.0,20.0379,20.0918,20.0302,20.0456,1657000.0
2011-04-08 10:20:00,26.03,26.06,25.96,26.02,2541300.0,20.0456,20.0687,19.9917,20.0379,2541300.0
2011-04-08 10:30:00,26.02,26.05,26.0,26.05,1211900.0,20.0379,20.061,20.0225,20.061,1211900.0
2011-04-08 10:40:00,26.05,26.05,25.99,25.99,1062300.0,20.061,20.061,20.0148,20.0148,1062300.0
2011-04-08 10:50:00,26.0,26.0,25.96,26.0,940300.0,20.0225,20.0225,19.9917,20.0225,940300.0
2011-04-08 11:00:00,26.0,26.0,25.97,26.0,767600.0,20.0225,20.0225,19.9994,20.0225,767600.0
2011-04-08 11:10:00,26.0,26.03,25.99,26.02,1002300.0,20.0225,20.0456,20.0148,20.0379,1002300.0
2011-04-08 11:20:00,26.02,26.04,26.01,26.02,542400.0,20.0379,20.0533,20.0302,20.0379,542400.0
2011-04-08 11:30:00,26.01,26.08,26.01,26.08,579400.0,20.0302,20.0841,20.0302,20.0841,579400.0
2011-04-08 11:40:00,26.07,26.1,26.07,26.1,291300.0,20.0764,20.0995,20.0764,20.0995,291300.0
2011-04-08 11:50:00,26.09,26.14,26.08,26.12,712900.0,20.0918,20.1303,20.0841,20.1149,712900.0
2011-04-08 12:00:00,26.12,26.14,26.1,26.12,488300.0,20.1149,20.1303,20.0995,20.1149,488300.0
2011-04-08 12:10:00,26.12,26.16,26.11,26.14,598000.0,20.1149,20.1457,20.1072,20.1303,598000.0
2011-04-08 12:20:00,26.13,26.14,26.1,26.11,365500.0,20.1226,20.1303,20.0995,20.1072,365500.0
2011-04-08 12:30:00,26.11,26.16,26.11,26.16,464700.0,20.1072,20.1457,20.1072,20.1457,464700.0
2011-04-08 12:40:00,26.16,26.17,26.11,26.13,638500.0,20.1457,20.1534,20.1072,20.1226,638500.0
2011-04-08 12:50:00,26.13,26.14,26.07,26.1,613800.0,20.1226,20.1303,20.0764,20.0995,613800.0
2011-04-08 13:00:00,26.11,26.14,26.1,26.12,543800.0,20.1072,20.1303,20.0995,20.1149,543800.0
2011-04-08 13:10:00,26.11,26.14,26.11,26.13,532700.0,20.1072,20.1303,20.1072,20.1226,532700.0
2011-04-08 13:20:00,26.13,26.17,26.13,26.13,617500.0,20.1226,20.1534,20.1226,20.1226,617500.0
2011-04-08 13:30:00,26.13,26.14,26.1,26.1,686900.0,20.1226,20.1303,20.0995,20.0995,686900.0
2011-04-08 13:40:00,26.1,26.1,26.07,26.1,460400.0,20.0995,20.0995,20.0764,20.0995,460400.0
2011-04-08 13:50:00,26.1,26.11,26.07,26.09,924900.0,20.0995,20.1072,20.0764,20.0918,924900.0
2011-04-08 14:00:00,26.1,26.11,26.09,26.1,321800.0,20.0995,20.1072,20.0918,20.0995,321800.0
2011-04-08 14:10:00,26.11,26.14,26.09,26.13,807900.0,20.1072,20.1303,20.0918,20.1226,807900.0
2011-04-08 14:20:00,26.13,26.13,26.08,26.1,796700.0,20.1226,20.1226,20.0841,20.0995,796700.0
2011-04-08 14:30:00,26.09,26.1,26.04,26.07,819500.0,20.0918,20.0995,20.0533,20.0764,819500.0
2011-04-08 14:40:00,26.08,26.12,26.06,26.06,1173600.0,20.0841,20.1149,20.0687,20.0687,1173600.0
2011-04-08 14:50:00,26.06,26.07,25.98,26.0,1473300.0,20.0687,20.0764,20.0071,20.0225,1473300.0
2011-04-08 15:00:00,26.0,26.04,26.0,26.04,742000.0,20.0225,20.0533,20.0225,20.0533,742000.0
2011-04-08 15:10:00,26.03,26.05,26.01,26.02,798100.0,20.0456,20.061,20.0302,20.0379,798100.0
2011-04-08 15:20:00,26.02,26.04,26.0,26.03,910000.0,20.0379,20.0533,20.0225,20.0456,910000.0
2011-04-08 15:30:00,26.03,26.08,26.03,26.04,1011000.0,20.0456,20.0841,20.0456,20.0533,1011000.0
2011-04-08 15:40:00,26.03,26.08,26.02,26.07,1121100.0,20.0456,20.0841,20.0379,20.0764,1121100.0
2011-04-08 15:50:00,26.08,26.12,26.05,26.06,3425300.0,20.0841,20.1149,20.061,20.0687,3425300.0
2011-04-11 09:30:00,26.18,26.25,26.11,26.16,1553500.0,20.1611,20.215,20.1072,20.1457,1553500.0
2011-04-11 09:40:00,26.16,26.18,26.12,26.18,727600.0,20.1457,20.1611,20.1149,20.1611,727600.0
2011-04-11 09:50:00,26.18,26.2,26.11,26.13,1211600.0,20.1611,20.1765,20.1072,20.1226,1211600.0
2011-04-11 10:00:00,26.14,26.14,26.04,26.04,1037700.0,20.1303,20.1303,20.0533,20.0533,1037700.0
2011-04-11 10:10:00,26.05,26.05,26.01,26.03,683200.0,20.061,20.061,20.0302,20.0456,683200.0
2011-04-11 10:20:00,26.03,26.1,26.02,26.1,687200.0,20.0456,20.0995,20.0379,20.0995,687200.0
2011-04-11 10:30:00,26.09,26.18,26.09,26.18,761900.0,20.0918,20.1611,20.0918,20.1611,761900.0
2011-04-11 10:40:00,26.18,26.18,26.14,26.16,624300.0,20.1611,20.1611,20.1303,20.1457,624300.0
2011-04-11 10:50:00,26.16,26.16,26.13,26.14,659600.0,20.1457,20.1457,20.1226,20.1303,659600.0
2011-04-11 11:00:00,26.13,26.14,26.09,26.11,542900.0,20.1226,20.1303,20.0918,20.1072,542900.0
2011-04-11 11:10:00,26.12,26.14,26.07,26.13,611500.0,20.1149,20.1303,20.0764,20.1226,611500.0
2011-04-11 11:20:00,26.13,26.14,26.07,26.07,402700.0,20.1226,20.1303,20.0764,20.0764,402700.0
2011-04-11 11:30:00,26.07,26.09,26.04,26.09,732900.0,20.0764,20.0918,20.0533,20.0918,732900.0
2011-04-11 11:40:00,26.08,26.12,26.06,26.06,513800.0,20.0841,20.1149,20.0687,20.0687,513800.0
2011-04-11 11:50:00,26.06,26.07,26.02,26.02,789700.0,20.0687,20.0764,20.0379,20.0379,789700.0
2011-04-11 12:00:00,26.03,26.04,26.01,26.04,550800.0,20.0456,20.0533,20.0302,20.0533,550800.0
2011-04-11 12:10:00,26.03,26.04,26.0,26.02,698700.0,20.0456,20.0533,20.0225,20.0379,698700.0
2011-04-11 12:20:00,26.01,26.05,26.01,26.04,416200.0,20.0302,20.061,20.0302,20.0533,416200.0
2011-04-11 12:30:00,26.03,26.04,25.97,25.99,734300.0,20.0456,20.0533,19.9994,20.0148,734300.0
2011-04-11 12:40:00,25.98,26.02,25.96,26.02,437100.0,20.0071,20.0379,19.9917,20.0379,437100.0
2011-04-11 12:50:00,26.02,26.02,25.98,25.99,304800.0,20.0379,20.0379,20.0071,20.0148,304800.0
2011-04-11 13:00:00,25.98,25.99,25.92,25.95,1329100.0,20.0071,20.0148,19.9609,19.984,1329100.0
2011-04-11 13:10:00,25.95,25.95,25.87,25.89,1155500.0,19.984,19.984,19.9224,19.9378,1155500.0
2011-04-11 13:20:00,25.89,25.92,25.88,25.92,634400.0,19.9378,19.9609,19.9301,19.9609,634400.0
2011-04-11 13:30:00,25.92,25.92,25.88,25.89,442800.0,19.9609,19.9609,19.9301,19.9378,442800.0
2011-04-11 13:40:00,25.89,25.94,25.85,25.85,889500.0,19.9378,19.9763,19.907,19.907,889500.0
2011-04-11 13:50:00,25.85,25.88,25.82,25.87,1261600.0,19.907,19.9301,19.8838,19.9224,1261600.0
2011-04-11 14:00:00,25.88,25.9,25.85,25.89,492300.0,19.9301,19.9455,19.907,19.9378,492300.0
2011-04-11 14:10:00,25.9,25.9,25.86,25.88,319300.0,19.9455,19.9455,19.9147,19.9301,319300.0
2011-04-11 14:20:00,25.87,25.88,25.84,25.88,395600.0,19.9224,19.9301,19.8993,19.9301,395600.0
2011-04-11 14:30:00,25.88,25.89,25.84,25.87,839100.0,19.9301,19.9378,19.8993,19.9224,839100.0
2011-04-11 14:40:00,25.87,25.89,25.84,25.88,791100.0,19.9224,19.9378,19.8993,19.9301,791100.0
2011-04-11 14:50:00,25.89,25.9,25.85,25.85,560500.0,19.9378,19.9455,19.907,19.907,560500.0
2011-04-11 15:00:00,25.85,25.86,25.8,25.81,830400.0,19.907,19.9147,19.8684,19.8761,830400.0
2011-04-11 15:10:00,25.82,25.87,25.8,25.86,1121500.0,19.8838,19.9224,19.8684,19.9147,1121500.0
2011-04-11 15:20:00,25.86,25.86,25.82,25.83,633200.0,19.9147,19.9147,19.8838,19.8916,633200.0
2011-04-11 15:30:00,25.84,25.89,25.83,25.88,1182300.0,19.8993,19.9378,19.8916,19.9301,1182300.0
2011-04-11 15:40:00,25.89,25.93,25.87,25.93,1389500.0,19.9378,19.9686,19.9224,19.9686,1389500.0
2011-04-11 15:50:00,25.93,25.99,25.91,25.98,2752700.0,19.9686,20.0148,19.9532,20.0071,2752700.0
2011-04-12 09:30:00,25.82,25.85,25.72,25.73,2220500.0,19.8838,19.907,19.8068,19.8145,2220500.0
2011-04-12 09:40:00,25.72,25.8,25.71,25.78,1636300.0,19.8068,19.8684,19.7991,19.853,1636300.0
2011-04-12 09:50:00,25.78,25.81,25.75,25.8,1099200.0,19.853,19.8761,19.8299,19.8684,1099200.0
2011-04-12 10:00:00,25.8,25.82,25.74,25.75,1123600.0,19.8684,19.8838,19.8222,19.8299,1123600.0
2011-04-12 10:10:00,25.75,25.79,25.74,25.77,739700.0,19.8299,19.8607,19.8222,19.8453,739700.0
2011-04-12 10:20:00,25.77,25.82,25.76,25.8,576100.0,19.8453,19.8838,19.8376,19.8684,576100.0
2011-04-12 10:30:00,25.8,25.81,25.76,25.79,723700.0,19.8684,19.8761,19.8376,19.8607,723700.0
2011-04-12 10:40:00,25.78,25.82,25.73,25.74,844500.0,19.853,19.8838,19.8145,19.8222,844500.0
2011-04-12 10:50:00,25.73,25.76,25.66,25.66,1075400.0,19.8145,19.8376,19.7606,19.7606,1075400.0
2011-04-12 11:00:00,25.66,25.67,25.61,25.65,1364300.0,19.7606,19.7683,19.7221,19.7529,1364300.0
2011-04-12 11:10:00,25.65,25.68,25.63,25.65,710000.0,19.7529,19.776,19.7375,19.7529,710000.0
2011-04-12 11:20:00,25.65,25.67,25.64,25.67,404800.0,19.7529,19.7683,19.7452,19.7683,404800.0
2011-04-12 11:30:00,25.67,25.69,25.66,25.68,564000.0,19.7683,19.7837,19.7606,19.776,564000.0
2011-04-12 11:40:00,25.68,25.69,25.66,25.67,598700.0,19.776,19.7837,19.7606,19.7683,598700.0
2011-04-12 11:50:00,25.68,25.68,25.66,25.67,300300.0,19.776,19.776,19.7606,19.7683,300300.0
2011-04-12 12:00:00,25.68,25.7,25.67,25.67,403800.0,19.776,19.7914,19.7683,19.7683,403800.0
2011-04-12 12:10:00,25.67,25.71,25.66,25.68,768900.0,19.7683,19.7991,19.7606,19.776,768900.0
2011-04-12 12:20:00,25.67,25.7,25.66,25.67,560800.0,19.7683,19.7914,19.7606,19.7683,560800.0
2011-04-12 12:30:00,25.67,25.68,25.65,25.65,270700.0,19.7683,19.776,19.7529,19.7529,270700.0
2011-04-12 12:40:00,25.66,25.72,25.65,25.71,661500.0,19.7606,19.8068,19.7529,19.7991,661500.0
2011-04-12 12:50:00,25.72,25.73,25.7,25.72,470700.0,19.8068,19.8145,19.7914,19.8068,470700.0
2011-04-12 13:00:00,25.72,25.76,25.72,25.75,531200.0,19.8068,19.8376,19.8068,19.8299,531200.0
2011-04-12 13:10:00,25.74,25.75,25.71,25.71,343100.0,19.8222,19.8299,19.7991,19.7991,343100.0
2011-04-12 13:20:00,25.71,25.74,25.69,25.74,402100.0,19.7991,19.8222,19.7837,19.8222,402100.0
2011-04-12 13:30:00,25.74,25.75,25.7,25.71,515700.0,19.8222,19.8299,19.7914,19.7991,515700.0
2011-04-12 13:40:00,25.71,25.71,25.68,25.71,436900.0,19.7991,19.7991,19.776,19.7991,436900.0
2011-04-12 13:50:00,25.71,25.78,25.7,25.73,711700.0,19.7991,19.853,19.7914,19.8145,711700.0
2011-04-12 14:00:00,25.74,25.75,25.69,25.73,954400.0,19.8222,19.8299,19.7837,19.8145,954400.0
2011-04-12 14:10:00,25.73,25.73,25.71,25.71,283600.0,19.8145,19.8145,19.7991,19.7991,283600.0
2011-04-12 14:20:00,25.72,25.74,25.71,25.71,450100.0,19.8068,19.8222,19.7991,19.7991,450100.0
2011-04-12 14:30:00,25.71,25.72,25.67,25.69,617500.0,19.7991,19.8068,19.7683,19.7837,617500.0
2011-04-12 14:40:00,25.68,25.7,25.67,25.68,624800.0,19.776,19.7914,19.7683,19.776,624800.0
2011-04-12 14:50:00,25.68,25.69,25.62,25.64,1544300.0,19.776,19.7837,19.7298,19.7452,1544300.0
2011-04-12 15:00:00,25.65,25.67,25.62,25.64,1103200.0,19.7529,19.7683,19.7298,19.7452,1103200.0
2011-04-12 15:10:00,25.64,25.65,25.63,25.64,384300.0,19.7452,19.7529,19.7375,19.7452,384300.0
2011-04-12 15:20:00,25.64,25.65,25.55,25.58,1898700.0,19.7452,19.7529,19.6759,19.699,1898700.0
2011-04-12 15:30:00,25.58,25.62,25.55,25.62,933500.0,19.699,19.7298,19.6759,19.7298,933500.0
2011-04-12 15:40:00,25.62,25.62,25.57,25.61,1968500.0,19.7298,19.7298,19.6913,19.7221,1968500.0
2011-04-12 15:50:00,25.6,25.65,25.6,25.64,2704100.0,19.7144,19.7529,19.7144,19.7452,2704100.0
2011-04-13 09:30:00,25.67,25.78,25.62,25.74,2155000.0,19.7683,19.853,19.7298,19.8222,2155000.0
2011-04-13 09:40:00,25.73,25.85,25.73,25.82,1401000.0,19.8145,19.907,19.8145,19.8838,1401000.0
2011-04-13 09:50:00,25.83,25.87,25.78,25.82,1467700.0,19.8916,19.9224,19.853,19.8838,1467700.0
2011-04-13 10:00:00,25.82,25.83,25.76,25.76,992000.0,19.8838,19.8916,19.8376,19.8376,992000.0
2011-04-13 10:10:00,25.76,25.8,25.76,25.8,526300.0,19.8376,19.8684,19.8376,19.8684,526300.0
2011-04-13 10:20:00,25.8,25.85,25.77,25.82,815100.0,19.8684,19.907,19.8453,19.8838,815100.0
2011-04-13 10:30:00,25.82,25.83,25.75,25.77,1071800.0,19.8838,19.8916,19.8299,19.8453,1071800.0
2011-04-13 10:40:00,25.77,25.84,25.75,25.84,1012400.0,19.8453,19.8993,19.8299,19.8993,1012400.0
2011-04-13 10:50:00,25.84,25.86,25.81,25.83,1207900.0,19.8993,19.9147,19.8761,19.8916,1207900.0
2011-04-13 11:00:00,25.83,25.83,25.78,25.8,426800.0,19.8916,19.8916,19.853,19.8684,426800.0
2011-04-13 11:10:00,25.8,25.8,25.75,25.76,324300.0,19.8684,19.8684,19.8299,19.8376,324300.0
2011-04-13 11:20:00,25.75,25.78,25.73,25.76,708200.0,19.8299,19.853,19.8145,19.8376,708200.0
2011-04-13 11:30:00,25.75,25.76,25.67,25.68,597000.0,19.8299,19.8376,19.7683,19.776,597000.0
2011-04-13 11:40:00,25.67,25.72,25.65,25.71,447400.0,19.7683,19.8068,19.7529,19.7991,447400.0
2011-04-13 11:50:00,25.71,25.73,25.65,25.65,583900.0,19.7991,19.8145,19.7529,19.7529,583900.0
2011-04-13 12:00:00,25.66,25.67,25.64,25.64,667100.0,19.7606,19.7683,19.7452,19.7452,667100.0
2011-04-13 12:10:00,25.64,25.69,25.64,25.67,361600.0,19.7452,19.7837,19.7452,19.7683,361600.0
2011-04-13 12:20:00,25.67,25.69,25.65,25.68,309400.0,19.7683,19.7837,19.7529,19.776,309400.0
2011-04-13 12:30:00,25.67,25.68,25.6,25.62,615500.0,19.7683,19.776,19.7144,19.7298,615500.0
2011-04-13 12:40:00,25.62,25.62,25.56,25.6,971900.0,19.7298,19.7298,19.6836,19.7144,971900.0
2011-04-13 12:50:00,25.61,25.66,25.6,25.64,433400.0,19.7221,19.7606,19.7144,19.7452,433400.0
2011-04-13 13:00:00,25.65,25.72,25.64,25.71,457700.0,19.7529,19.8068,19.7452,19.7991,457700.0
2011-04-13 13:10:00,25.72,25.73,25.67,25.68,463500.0,19.8068,19.8145,19.7683,19.776,463500.0
2011-04-13 13:20:00,25.69,25.71,25.66,25.67,341700.0,19.7837,19.7991,19.7606,19.7683,341700.0
2011-04-13 13:30:00,25.67,25.67,25.64,25.66,355000.0,19.7683,19.7683,19.7452,19.7606,355000.0
2011-04-13 13:40:00,25.66,25.7,25.65,25.69,329200.0,19.7606,19.7914,19.7529,19.7837,329200.0
2011-04-13 13:50:00,25.68,25.69,25.62,25.63,554200.0,19.776,19.7837,19.7298,19.7375,554200.0
2011-04-13 14:00:00,25.62,25.69,25.62,25.67,437900.0,19.7298,19.7837,19.7298,19.7683,437900.0
2011-04-13 14:10:00,25.68,25.7,25.64,25.67,490900.0,19.776,19.7914,19.7452,19.7683,490900.0
2011-04-13 14:20:00,25.67,25.72,25.65,25.71,586600.0,19.7683,19.8068,19.7529,19.7991,586600.0
2011-04-13 14:30:00,25.7,25.74,25.7,25.73,428100.0,19.7914,19.8222,19.7914,19.8145,428100.0
2011-04-13 14:40:00,25.72,25.77,25.72,25.75,523900.0,19.8068,19.8453,19.8068,19.8299,523900.0
2011-04-13 14:50:00,25.75,25.76,25.73,25.75,538900.0,19.8299,19.8376,19.8145,19.8299,538900.0
2011-04-13 15:00:00,25.76,25.8,25.74,25.77,789900.0,19.8376,19.8684,19.8222,19.8453,789900.0
2011-04-13 15:10:00,25.77,25.8,25.75,25.8,1066600.0,19.8453,19.8684,19.8299,19.8684,1066600.0
2011-04-13 15:20:00,25.8,25.81,25.77,25.78,870000.0,19.8684,19.8761,19.8453,19.853,870000.0
2011-04-13 15:30:00,25.77,25.8,25.73,25.76,864600.0,19.8453,19.8684,19.8145,19.8376,864600.0
2011-04-13 15:40:00,25.76,25.77,25.72,25.73,1344500.0,19.8376,19.8453,19.8068,19.8145,1344500.0
2011-04-13 15:50:00,25.74,25.74,25.62,25.62,3623000.0,19.8222,19.8222,19.7298,19.7298,3623000.0
2011-04-14 09:30:00,25.44,25.44,25.28,25.32,4935400.0,19.5912,19.5912,19.468,19.4988,4935400.0
2011-04-14 09:40:00,25.32,25.34,25.2,25.22,2823600.0,19.4988,19.5142,19.4064,19.4218,2823600.0
2011-04-14 09:50:00,25.21,25.24,25.1,25.14,3100600.0,19.4141,19.4372,19.3294,19.3602,3100600.0
2011-04-14 10:00:00,25.15,25.17,25.09,25.13,1963800.0,19.3679,19.3833,19.3217,19.3525,1963800.0
2011-04-14 10:10:00,25.13,25.17,25.1,25.15,1462700.0,19.3525,19.3833,19.3294,19.3679,1462700.0
2011-04-14 10:20:00,25.15,25.25,25.14,25.24,1788800.0,19.3679,19.4449,19.3602,19.4372,1788800.0
2011-04-14 10:30:00,25.25,25.35,25.24,25.34,1772300.0,19.4449,19.5219,19.4372,19.5142,1772300.0
2011-04-14 10:40:00,25.34,25.35,25.24,25.28,2217700.0,19.5142,19.5219,19.4372,19.468,2217700.0
2011-04-14 10:50:00,25.28,25.29,25.23,25.25,845500.0,19.468,19.4757,19.4295,19.4449,845500.0
2011-04-14 11:00:00,25.25,25.27,25.23,25.26,754600.0,19.4449,19.4603,19.4295,19.4526,754600.0
2011-04-14 11:10:00,25.26,25.27,25.18,25.2,1310600.0,19.4526,19.4603,19.391,19.4064,1310600.0
2011-04-14 11:20:00,25.2,25.25,25.19,25.21,837600.0,19.4064,19.4449,19.3987,19.4141,837600.0
2011-04-14 11:30:00,25.21,25.25,25.2,25.23,590500.0,19.4141,19.4449,19.4064,19.4295,590500.0
2011-04-14 11:40:00,25.24,25.3,25.23,25.3,866300.0,19.4372,19.4834,19.4295,19.4834,866300.0
2011-04-14 11:50:00,25.29,25.33,25.28,25.31,657600.0,19.4757,19.5065,19.468,19.4911,657600.0
2011-04-14 12:00:00,25.31,25.36,25.3,25.34,962800.0,19.4911,19.5296,19.4834,19.5142,962800.0
2011-04-14 12:10:00,25.33,25.36,25.3,25.31,784100.0,19.5065,19.5296,19.4834,19.4911,784100.0
2011-04-14 12:20:00,25.3,25.33,25.29,25.32,815100.0,19.4834,19.5065,19.4757,19.4988,815100.0
2011-04-14 12:30:00,25.32,25.33,25.28,25.28,879500.0,19.4988,19.5065,19.468,19.468,879500.0
2011-04-14 12:40:00,25.29,25.32,25.26,25.31,549800.0,19.4757,19.4988,19.4526,19.4911,549800.0
2011-04-14 12:50:00,25.31,25.32,25.29,25.31,324100.0,19.4911,19.4988,19.4757,19.4911,324100.0
2011-04-14 13:00:00,25.32,25.35,25.3,25.3,448000.0,19.4988,19.5219,19.4834,19.4834,448000.0
2011-04-14 13:10:00,25.3,25.31,25.29,25.3,790700.0,19.4834,19.4911,19.4757,19.4834,790700.0
2011-04-14 13:20:00,25.31,25.31,25.26,25.27,782900.0,19.4911,19.4911,19.4526,19.4603,782900.0
2011-04-14 13:30:00,25.27,25.3,25.26,25.28,599600.0,19.4603,19.4834,19.4526,19.468,599600.0
2011-04-14 13:40:00,25.27,25.28,25.21,25.22,1381200.0,19.4603,19.468,19.4141,19.4218,1381200.0
2011-04-14 13:50:00,25.22,25.24,25.2,25.2,808400.0,19.4218,19.4372,19.4064,19.4064,808400.0
2011-04-14 14:00:00,25.21,25.25,25.19,25.25,1031500.0,19.4141,19.4449,19.3987,19.4449,1031500.0
2011-04-14 14:10:00,25.25,25.26,25.23,25.26,646900.0,19.4449,19.4526,19.4295,19.4526,646900.0
2011-04-14 14:20:00,25.26,25.3,25.24,25.25,962700.0,19.4526,19.4834,19.4372,19.4449,962700.0
2011-04-14 14:30:00,25.26,25.3,25.25,25.26,649400.0,19.4526,19.4834,19.4449,19.4526,649400.0
2011-04-14 14:40:00,25.26,25.29,25.25,25.27,585600.0,19.4526,19.4757,19.4449,19.4603,585600.0
2011-04-14 14:50:00,25.28,25.33,25.27,25.27,1260200.0,19.468,19.5065,19.4603,19.4603,1260200.0
2011-04-14 15:00:00,25.27,25.31,25.27,25.3,1206700.0,19.4603,19.4911,19.4603,19.4834,1206700.0
2011-04-14 15:10:00,25.3,25.34,25.3,25.34,1121200.0,19.4834,19.5142,19.4834,19.5142,1121200.0
2011-04-14 15:20:00,25.34,25.34,25.31,25.34,691600.0,19.5142,19.5142,19.4911,19.5142,691600.0
2011-04-14 15:30:00,25.33,25.39,25.31,25.38,1809200.0,19.5065,19.5527,19.4911,19.545,1809200.0
2011-04-14 15:40:00,25.38,25.39,25.34,25.38,1778400.0,19.545,19.5527,19.5142,19.545,1778400.0
2011-04-14 15:50:00,25.39,25.42,25.36,25.4,4016900.0,19.5527,19.5758,19.5296,19.5604,4016900.0
2011-04-15 09:30:00,25.46,25.56,25.32,25.39,8160000.0,19.6066,19.6836,19.4988,19.5527,8160000.0
2011-04-15 09:40:00,25.39,25.41,25.28,25.28,1425500.0,19.5527,19.5681,19.468,19.468,1425500.0
2011-04-15 09:50:00,25.28,25.36,25.28,25.36,968800.0,19.468,19.5296,19.468,19.5296,968800.0
2011-04-15 10:00:00,25.36,25.43,25.35,25.37,1126100.0,19.5296,19.5835,19.5219,19.5373,1126100.0
2011-04-15 10:10:00,25.37,25.37,25.27,25.29,681500.0,19.5373,19.5373,19.4603,19.4757,681500.0
2011-04-15 10:20:00,25.28,25.33,25.25,25.27,1237100.0,19.468,19.5065,19.4449,19.4603,1237100.0
2011-04-15 10:30:00,25.27,25.32,25.24,25.24,1107100.0,19.4603,19.4988,19.4372,19.4372,1107100.0
2011-04-15 10:40:00,25.24,25.27,25.23,25.25,748100.0,19.4372,19.4603,19.4295,19.4449,748100.0
2011-04-15 10:50:00,25.25,25.26,25.22,25.22,1096800.0,19.4449,19.4526,19.4218,19.4218,1096800.0
2011-04-15 11:00:00,25.22,25.24,25.18,25.22,1849200.0,19.4218,19.4372,19.391,19.4218,1849200.0
2011-04-15 11:10:00,25.22,25.23,25.19,25.19,689000.0,19.4218,19.4295,19.3987,19.3987,689000.0
2011-04-15 11:20:00,25.19,25.23,25.19,25.21,1180700.0,19.3987,19.4295,19.3987,19.4141,1180700.0
2011-04-15 11:30:00,25.21,25.23,25.2,25.22,411700.0,19.4141,19.4295,19.4064,19.4218,411700.0
2011-04-15 11:40:00,25.21,25.25,25.21,25.24,980600.0,19.4141,19.4449,19.4141,19.4372,980600.0
2011-04-15 11:50:00,25.24,25.25,25.21,25.23,774000.0,19.4372,19.4449,19.4141,19.4295,774000.0
2011-04-15 12:00:00,25.23,25.23,25.19,25.22,1058100.0,19.4295,19.4295,19.3987,19.4218,1058100.0
2011-04-15 12:10:00,25.23,25.27,25.22,25.26,1043500.0,19.4295,19.4603,19.4218,19.4526,1043500.0
2011-04-15 12:20:00,25.26,25.29,25.25,25.26,1594400.0,19.4526,19.4757,19.4449,19.4526,1594400.0
2011-04-15 12:30:00,25.27,25.28,25.25,25.27,1096700.0,19.4603,19.468,19.4449,19.4603,1096700.0
2011-04-15 12:40:00,25.27,25.29,25.25,25.27,998300.0,19.4603,19.4757,19.4449,19.4603,998300.0
2011-04-15 12:50:00,25.27,25.28,25.26,25.27,449900.0,19.4603,19.468,19.4526,19.4603,449900.0
2011-04-15 13:00:00,25.27,25.29,25.26,25.27,739500.0,19.4603,19.4757,19.4526,19.4603,739500.0
2011-04-15 13:10:00,25.28,25.28,25.24,25.26,960700.0,19.468,19.468,19.4372,19.4526,960700.0
2011-04-15 13:20:00,25.26,25.28,25.25,25.25,670700.0,19.4526,19.468,19.4449,19.4449,670700.0
2011-04-15 13:30:00,25.26,25.27,25.25,25.26,425600.0,19.4526,19.4603,19.4449,19.4526,425600.0
2011-04-15 13:40:00,25.27,25.35,25.26,25.33,2526000.0,19.4603,19.5219,19.4526,19.5065,2526000.0
2011-04-15 13:50:00,25.33,25.36,25.3,25.33,2466500.0,19.5065,19.5296,19.4834,19.5065,2466500.0
2011-04-15 14:00:00,25.33,25.34,25.31,25.33,2057900.0,19.5065,19.5142,19.4911,19.5065,2057900.0
2011-04-15 14:10:00,25.33,25.37,25.32,25.35,855900.0,19.5065,19.5373,19.4988,19.5219,855900.0
2011-04-15 14:20:00,25.36,25.39,25.34,25.37,1627500.0,19.5296,19.5527,19.5142,19.5373,1627500.0
2011-04-15 14:30:00,25.36,25.41,25.36,25.4,882200.0,19.5296,19.5681,19.5296,19.5604,882200.0
2011-04-15 14:40:00,25.4,25.4,25.36,25.36,515300.0,19.5604,19.5604,19.5296,19.5296,515300.0
2011-04-15 14:50:00,25.36,25.38,25.35,25.38,443100.0,19.5296,19.545,19.5219,19.545,443100.0
2011-04-15 15:00:00,25.38,25.39,25.35,25.36,454400.0,19.545,19.5527,19.5219,19.5296,454400.0
2011-04-15 15:10:00,25.36,25.36,25.33,25.35,700600.0,19.5296,19.5296,19.5065,19.5219,700600.0
2011-04-15 15:20:00,25.34,25.35,25.29,25.32,778500.0,19.5142,19.5219,19.4757,19.4988,778500.0
2011-04-15 15:30:00,25.32,25.35,25.31,25.34,1013900.0,19.4988,19.5219,19.4911,19.5142,1013900.0
2011-04-15 15:40:00,25.33,25.34,25.27,25.32,1806500.0,19.5065,19.5142,19.4603,19.4988,1806500.0
2011-04-15 15:50:00,25.32,25.37,25.31,25.37,2799300.0,19.4988,19.5373,19.4911,19.5373,2799300.0
2011-04-18 09:30:00,25.09,25.11,25.01,25.03,2146000.0,19.3217,19.3371,19.2601,19.2755,2146000.0
2011-04-18 09:40:00,25.03,25.16,25.03,25.16,1977000.0,19.2755,19.3756,19.2755,19.3756,1977000.0
2011-04-18 09:50:00,25.16,25.16,25.01,25.03,2003900.0,19.3756,19.3756,19.2601,19.2755,2003900.0
2011-04-18 10:00:00,25.02,25.03,24.78,24.78,4793500.0,19.2678,19.2755,19.083,19.083,4793500.0
2011-04-18 10:10:00,24.78,24.82,24.72,24.8,4310300.0,19.083,19.1138,19.0367,19.0984,4310300.0
2011-04-18 10:20:00,24.8,24.82,24.72,24.77,2987400.0,19.0984,19.1138,19.0367,19.0752,2987400.0
2011-04-18 10:30:00,24.78,24.87,24.77,24.86,3438000.0,19.083,19.1523,19.0752,19.1446,3438000.0
2011-04-18 10:40:00,24.86,24.88,24.81,24.87,1659400.0,19.1446,19.16,19.1061,19.1523,1659400.0
2011-04-18 10:50:00,24.87,24.91,24.81,24.84,1295500.0,19.1523,19.1831,19.1061,19.1292,1295500.0
2011-04-18 11:00:00,24.85,24.9,24.82,24.86,1094500.0,19.1369,19.1754,19.1138,19.1446,1094500.0
2011-04-18 11:10:00,24.86,24.92,24.86,24.87,797300.0,19.1446,19.1908,19.1446,19.1523,797300.0
2011-04-18 11:20:00,24.87,24.94,24.87,24.9,666600.0,19.1523,19.2062,19.1523,19.1754,666600.0
2011-04-18 11:30:00,24.9,24.95,24.87,24.93,631800.0,19.1754,19.2139,19.1523,19.1985,631800.0
2011-04-18 11:40:00,24.94,24.96,24.89,24.95,629900.0,19.2062,19.2216,19.1677,19.2139,629900.0
2011-04-18 11:50:00,24.96,24.96,24.89,24.89,394900.0,19.2216,19.2216,19.1677,19.1677,394900.0
2011-04-18 12:00:00,24.89,24.94,24.89,24.94,1284800.0,19.1677,19.2062,19.1677,19.2062,1284800.0
2011-04-18 12:10:00,24.94,24.94,24.9,24.93,355500.0,19.2062,19.2062,19.1754,19.1985,355500.0
2011-04-18 12:20:00,24.93,24.93,24.91,24.93,406500.0,19.1985,19.1985,19.1831,19.1985,406500.0
2011-04-18 12:30:00,24.93,24.98,24.92,24.98,590800.0,19.1985,19.237,19.1908,19.237,590800.0
2011-04-18 12:40:00,24.98,24.98,24.95,24.96,339300.0,19.237,19.237,19.2139,19.2216,339300.0
2011-04-18 12:50:00,24.96,25.03,24.95,25.03,847300.0,19.2216,19.2755,19.2139,19.2755,847300.0
2011-04-18 13:00:00,25.03,25.08,25.02,25.04,1227500.0,19.2755,19.314,19.2678,19.2832,1227500.0
2011-04-18 13:10:00,25.04,25.04,24.97,25.02,828800.0,19.2832,19.2832,19.2293,19.2678,828800.0
2011-04-18 13:20:00,25.03,25.12,25.02,25.1,1389700.0,19.2755,19.3448,19.2678,19.3294,1389700.0
2011-04-18 13:30:00,25.1,25.12,25.08,25.11,767100.0,19.3294,19.3448,19.314,19.3371,767100.0
2011-04-18 13:40:00,25.11,25.19,25.1,25.19,1329600.0,19.3371,19.3987,19.3294,19.3987,1329600.0
2011-04-18 13:50:00,25.19,25.28,25.17,25.28,1051000.0,19.3987,19.468,19.3833,19.468,1051000.0
2011-04-18 14:00:00,25.27,25.28,25.2,25.21,917700.0,19.4603,19.468,19.4064,19.4141,917700.0
2011-04-18 14:10:00,25.2,25.23,25.16,25.17,715300.0,19.4064,19.4295,19.3756,19.3833,715300.0
2011-04-18 14:20:00,25.18,25.18,25.12,25.12,448200.0,19.391,19.391,19.3448,19.3448,448200.0
2011-04-18 14:30:00,25.12,25.2,25.12,25.2,658800.0,19.3448,19.4064,19.3448,19.4064,658800.0
2011-04-18 14:40:00,25.2,25.27,25.17,25.19,1071600.0,19.4064,19.4603,19.3833,19.3987,1071600.0
2011-04-18 14:50:00,25.19,25.26,25.18,25.2,738400.0,19.3987,19.4526,19.391,19.4064,738400.0
2011-04-18 15:00:00,25.2,25.21,25.11,25.13,712800.0,19.4064,19.4141,19.3371,19.3525,712800.0
2011-04-18 15:10:00,25.13,25.23,25.12,25.2,745300.0,19.3525,19.4295,19.3448,19.4064,745300.0
2011-04-18 15:20:00,25.2,25.23,25.13,25.14,936500.0,19.4064,19.4295,19.3525,19.3602,936500.0
2011-04-18 15:30:00,25.15,25.16,25.11,25.14,1477500.0,19.3679,19.3756,19.3371,19.3602,1477500.0
2011-04-18 15:40:00,25.14,25.15,25.11,25.13,994700.0,19.3602,19.3679,19.3371,19.3525,994700.0
2011-04-18 15:50:00,25.14,25.16,25.07,25.09,4659800.0,19.3602,19.3756,19.3063,19.3217,4659800.0
2011-04-19 09:30:00,25.0,25.15,24.97,25.03,2296500.0,19.2524,19.3679,19.2293,19.2755,2296500.0
2011-04-19 09:40:00,25.03,25.06,25.0,25.02,1284500.0,19.2755,19.2986,19.2524,19.2678,1284500.0
2011-04-19 09:50:00,25.02,25.05,24.99,24.99,1327700.0,19.2678,19.2909,19.2447,19.2447,1327700.0
2011-04-19 10:00:00,25.0,25.0,24.93,24.99,1625900.0,19.2524,19.2524,19.1985,19.2447,1625900.0
2011-04-19 10:10:00,24.99,25.03,24.97,24.99,870800.0,19.2447,19.2755,19.2293,19.2447,870800.0
2011-04-19 10:20:00,25.0,25.01,24.97,24.98,1118000.0,19.2524,19.2601,19.2293,19.237,1118000.0
2011-04-19 10:30:00,24.97,24.98,24.88,24.88,1138200.0,19.2293,19.237,19.16,19.16,1138200.0
2011-04-19 10:40:00,24.89,24.93,24.87,24.93,1542500.0,19.1677,19.1985,19.1523,19.1985,1542500.0
2011-04-19 10:50:00,24.94,24.99,24.94,24.98,833200.0,19.2062,19.2447,19.2062,19.237,833200.0
2011-04-19 11:00:00,24.98,25.01,24.96,25.0,1032400.0,19.237,19.2601,19.2216,19.2524,1032400.0
2011-04-19 11:10:00,24.99,25.0,24.97,24.98,807800.0,19.2447,19.2524,19.2293,19.237,807800.0
2011-04-19 11:20:00,24.99,25.0,24.95,24.98,765700.0,19.2447,19.2524,19.2139,19.237,765700.0
2011-04-19 11:30:00,24.99,25.0,24.98,24.99,329800.0,19.2447,19.2524,19.237,19.2447,329800.0
2011-04-19 11:40:00,24.98,25.0,24.97,24.97,598200.0,19.237,19.2524,19.2293,19.2293,598200.0
2011-04-19 11:50:00,24.97,25.0,24.96,25.0,496000.0,19.2293,19.2524,19.2216,19.2524,496000.0
2011-04-19 12:00:00,24.99,25.0,24.97,24.98,303600.0,19.2447,19.2524,19.2293,19.237,303600.0
2011-04-19 12:10:00,24.97,24.99,24.96,24.98,940600.0,19.2293,19.2447,19.2216,19.237,940600.0
2011-04-19 12:20:00,24.98,24.99,24.97,24.97,237900.0,19.237,19.2447,19.2293,19.2293,237900.0
2011-04-19 12:30:00,24.98,25.01,24.96,24.98,869900.0,19.237,19.2601,19.2216,19.237,869900.0
2011-04-19 12:40:00,24.97,25.01,24.96,24.96,603800.0,19.2293,19.2601,19.2216,19.2216,603800.0
2011-04-19 12:50:00,24.97,25.01,24.96,24.99,905600.0,19.2293,19.2601,19.2216,19.2447,905600.0
2011-04-19 13:00:00,24.99,25.04,24.99,25.0,515000.0,19.2447,19.2832,19.2447,19.2524,515000.0
2011-04-19 13:10:00,25.01,25.04,24.99,25.02,370300.0,19.2601,19.2832,19.2447,19.2678,370300.0
2011-04-19 13:20:00,25.02,25.06,25.01,25.05,475300.0,19.2678,19.2986,19.2601,19.2909,475300.0
2011-04-19 13:30:00,25.05,25.07,25.01,25.05,875200.0,19.2909,19.3063,19.2601,19.2909,875200.0
2011-04-19 13:40:00,25.06,25.15,25.05,25.14,1358000.0,19.2986,19.3679,19.2909,19.3602,1358000.0
2011-04-19 13:50:00,25.14,25.15,25.1,25.1,684100.0,19.3602,19.3679,19.3294,19.3294,684100.0
2011-04-19 14:00:00,25.11,25.11,25.06,25.08,370400.0,19.3371,19.3371,19.2986,19.314,370400.0
2011-04-19 14:10:00,25.07,25.11,25.07,25.1,487100.0,19.3063,19.3371,19.3063,19.3294,487100.0
2011-04-19 14:20:00,25.1,25.12,25.08,25.09,572700.0,19.3294,19.3448,19.314,19.3217,572700.0
2011-04-19 14:30:00,25.08,25.13,25.08,25.11,673500.0,19.314,19.3525,19.314,19.3371,673500.0
2011-04-19 14:40:00,25.1,25.11,25.04,25.06,603000.0,19.3294,19.3371,19.2832,19.2986,603000.0
2011-04-19 14:50:00,25.05,25.11,25.05,25.07,1090600.0,19.2909,19.3371,19.2909,19.3063,1090600.0
2011-04-19 15:00:00,25.08,25.11,25.06,25.1,734100.0,19.314,19.3371,19.2986,19.3294,734100.0
2011-04-19 15:10:00,25.09,25.1,25.06,25.09,604900.0,19.3217,19.3294,19.2986,19.3217,604900.0
2011-04-19 15:20:00,25.09,25.12,25.07,25.1,1208600.0,19.3217,19.3448,19.3063,19.3294,1208600.0
2011-04-19 15:30:00,25.11,25.12,25.08,25.1,959800.0,19.3371,19.3448,19.314,19.3294,959800.0
2011-04-19 15:40:00,25.11,25.13,25.1,25.13,1320700.0,19.3371,19.3525,19.3294,19.3525,1320700.0
2011-04-19 15:50:00,25.13,25.17,25.12,25.14,3782800.0,19.3525,19.3833,19.3448,19.3602,3782800.0
2011-04-20 09:30:00,25.55,25.75,25.51,25.67,3775300.0,19.6759,19.8299,19.6451,19.7683,3775300.0
2011-04-20 09:40:00,25.67,25.74,25.63,25.67,2802000.0,19.7683,19.8222,19.7375,19.7683,2802000.0
2011-04-20 09:50:00,25.68,25.74,25.64,25.71,2075100.0,19.776,19.8222,19.7452,19.7991,2075100.0
2011-04-20 10:00:00,25.71,25.81,25.67,25.8,2353700.0,19.7991,19.8761,19.7683,19.8684,2353700.0
2011-04-20 10:10:00,25.8,25.9,25.8,25.85,2492100.0,19.8684,19.9455,19.8684,19.907,2492100.0
2011-04-20 10:20:00,25.85,25.85,25.79,25.84,1246600.0,19.907,19.907,19.8607,19.8993,1246600.0
2011-04-20 10:30:00,25.84,25.94,25.83,25.91,2774800.0,19.8993,19.9763,19.8916,19.9532,2774800.0
2011-04-20 10:40:00,25.91,25.94,25.87,25.91,1205000.0,19.9532,19.9763,19.9224,19.9532,1205000.0
2011-04-20 10:50:00,25.91,25.93,25.9,25.93,1281000.0,19.9532,19.9686,19.9455,19.9686,1281000.0
2011-04-20 11:00:00,25.92,25.93,25.83,25.86,918000.0,19.9609,19.9686,19.8916,19.9147,918000.0
2011-04-20 11:10:00,25.86,25.91,25.85,25.9,2002300.0,19.9147,19.9532,19.907,19.9455,2002300.0
2011-04-20 11:20:00,25.9,25.93,25.89,25.93,1188300.0,19.9455,19.9686,19.9378,19.9686,1188300.0
2011-04-20 11:30:00,25.92,25.93,25.91,25.93,461000.0,19.9609,19.9686,19.9532,19.9686,461000.0
2011-04-20 11:40:00,25.92,26.0,25.92,25.98,1636400.0,19.9609,20.0225,19.9609,20.0071,1636400.0
2011-04-20 11:50:00,25.99,26.0,25.96,25.97,718400.0,20.0148,20.0225,19.9917,19.9994,718400.0
2011-04-20 12:00:00,25.96,26.0,25.94,25.99,1111900.0,19.9917,20.0225,19.9763,20.0148,1111900.0
2011-04-20 12:10:00,25.99,26.0,25.97,25.99,1029500.0,20.0148,20.0225,19.9994,20.0148,1029500.0
2011-04-20 12:20:00,25.98,26.0,25.96,25.96,1272200.0,20.0071,20.0225,19.9917,19.9917,1272200.0
2011-04-20 12:30:00,25.96,25.98,25.94,25.94,833000.0,19.9917,20.0071,19.9763,19.9763,833000.0
2011-04-20 12:40:00,25.94,25.97,25.9,25.9,604400.0,19.9763,19.9994,19.9455,19.9455,604400.0
2011-04-20 12:50:00,25.9,25.93,25.88,25.91,714500.0,19.9455,19.9686,19.9301,19.9532,714500.0
2011-04-20 13:00:00,25.9,25.93,25.9,25.92,722700.0,19.9455,19.9686,19.9455,19.9609,722700.0
2011-04-20 13:10:00,25.93,25.93,25.89,25.89,566100.0,19.9686,19.9686,19.9378,19.9378,566100.0
2011-04-20 13:20:00,25.89,25.9,25.85,25.86,1123600.0,19.9378,19.9455,19.907,19.9147,1123600.0
2011-04-20 13:30:00,25.86,25.88,25.79,25.81,1720300.0,19.9147,19.9301,19.8607,19.8761,1720300.0
2011-04-20 13:40:00,25.8,25.81,25.79,25.79,661600.0,19.8684,19.8761,19.8607,19.8607,661600.0
2011-04-20 13:50:00,25.79,25.87,25.79,25.85,964700.0,19.8607,19.9224,19.8607,19.907,964700.0
2011-04-20 14:00:00,25.85,25.86,25.8,25.81,921800.0,19.907,19.9147,19.8684,19.8761,921800.0
2011-04-20 14:10:00,25.8,25.81,25.76,25.76,1377900.0,19.8684,19.8761,19.8376,19.8376,1377900.0
2011-04-20 14:20:00,25.76,25.77,25.71,25.75,1465900.0,19.8376,19.8453,19.7991,19.8299,1465900.0
2011-04-20 14:30:00,25.75,25.83,25.74,25.83,721700.0,19.8299,19.8916,19.8222,19.8916,721700.0
2011-04-20 14:40:00,25.83,25.86,25.81,25.84,913000.0,19.8916,19.9147,19.8761,19.8993,913000.0
2011-04-20 14:50:00,25.83,25.84,25.8,25.81,717500.0,19.8916,19.8993,19.8684,19.8761,717500.0
2011-04-20 15:00:00,25.82,25.82,25.8,25.81,699600.0,19.8838,19.8838,19.8684,19.8761,699600.0
2011-04-20 15:10:00,25.81,25.85,25.8,25.81,1085100.0,19.8761,19.907,19.8684,19.8761,1085100.0
2011-04-20 15:20:00,25.81,25.9,25.78,25.89,986200.0,19.8761,19.9455,19.853,19.9378,986200.0
2011-04-20 15:30:00,25.89,25.9,25.82,25.84,1121600.0,19.9378,19.9455,19.8838,19.8993,1121600.0
2011-04-20 15:40:00,25.84,25.88,25.81,25.81,2562800.0,19.8993,19.9301,19.8761,19.8761,2562800.0
2011-04-20 15:50:00,25.81,25.81,25.74,25.74,5795800.0,19.8761,19.8761,19.8222,19.8222,5795800.0
2011-04-21 09:30:00,25.78,25.89,25.73,25.77,2382000.0,19.853,19.9378,19.8145,19.8453,2382000.0
2011-04-21 09:40:00,25.79,25.81,25.72,25.73,1232900.0,19.8607,19.8761,19.8068,19.8145,1232900.0
2011-04-21 09:50:00,25.72,25.74,25.58,25.63,1579400.0,19.8068,19.8222,19.699,19.7375,1579400.0
2011-04-21 10:00:00,25.62,25.72,25.57,25.6,2138700.0,19.7298,19.8068,19.6913,19.7144,2138700.0
2011-04-21 10:10:00,25.61,25.62,25.57,25.61,859600.0,19.7221,19.7298,19.6913,19.7221,859600.0
2011-04-21 10:20:00,25.61,25.62,25.59,25.61,1642600.0,19.7221,19.7298,19.7067,19.7221,1642600.0
2011-04-21 10:30:00,25.6,25.61,25.5,25.54,1552200.0,19.7144,19.7221,19.6374,19.6682,1552200.0
2011-04-21 10:40:00,25.54,25.6,25.53,25.55,1363900.0,19.6682,19.7144,19.6605,19.6759,1363900.0
2011-04-21 10:50:00,25.55,25.56,25.48,25.52,2002400.0,19.6759,19.6836,19.622,19.6528,2002400.0
2011-04-21 11:00:00,25.53,25.57,25.52,25.57,501400.0,19.6605,19.6913,19.6528,19.6913,501400.0
2011-04-21 11:10:00,25.56,25.57,25.5,25.53,1044300.0,19.6836,19.6913,19.6374,19.6605,1044300.0
2011-04-21 11:20:00,25.54,25.57,25.52,25.56,1002000.0,19.6682,19.6913,19.6528,19.6836,1002000.0
2011-04-21 11:30:00,25.57,25.57,25.52,25.55,772300.0,19.6913,19.6913,19.6528,19.6759,772300.0
2011-04-21 11:40:00,25.55,25.57,25.54,25.56,421300.0,19.6759,19.6913,19.6682,19.6836,421300.0
2011-04-21 11:50:00,25.55,25.57,25.53,25.54,556000.0,19.6759,19.6913,19.6605,19.6682,556000.0
2011-04-21 12:00:00,25.53,25.54,25.51,25.52,783600.0,19.6605,19.6682,19.6451,19.6528,783600.0
2011-04-21 12:10:00,25.52,25.56,25.5,25.54,794500.0,19.6528,19.6836,19.6374,19.6682,794500.0
2011-04-21 12:20:00,25.55,25.55,25.54,25.55,284700.0,19.6759,19.6759,19.6682,19.6759,284700.0
2011-04-21 12:30:00,25.55,25.55,25.54,25.54,202800.0,19.6759,19.6759,19.6682,19.6682,202800.0
2011-04-21 12:40:00,25.55,25.56,25.5,25.5,963600.0,19.6759,19.6836,19.6374,19.6374,963600.0
2011-04-21 12:50:00,25.5,25.54,25.5,25.53,655000.0,19.6374,19.6682,19.6374,19.6605,655000.0
2011-04-21 13:00:00,25.54,25.54,25.45,25.46,1142300.0,19.6682,19.6682,19.5989,19.6066,1142300.0
2011-04-21 13:10:00,25.46,25.47,25.42,25.42,1138900.0,19.6066,19.6143,19.5758,19.5758,1138900.0
2011-04-21 13:20:00,25.42,25.44,25.4,25.41,2027600.0,19.5758,19.5912,19.5604,19.5681,2027600.0
2011-04-21 13:30:00,25.42,25.42,25.4,25.42,646800.0,19.5758,19.5758,19.5604,19.5758,646800.0
2011-04-21 13:40:00,25.41,25.42,25.41,25.42,329600.0,19.5681,19.5758,19.5681,19.5758,329600.0
2011-04-21 13:50:00,25.42,25.42,25.41,25.42,403700.0,19.5758,19.5758,19.5681,19.5758,403700.0
2011-04-21 14:00:00,25.42,25.42,25.41,25.41,405600.0,19.5758,19.5758,19.5681,19.5681,405600.0
2011-04-21 14:10:00,25.42,25.42,25.41,25.42,708800.0,19.5758,19.5758,19.5681,19.5758,708800.0
2011-04-21 14:20:00,25.42,25.48,25.41,25.47,783100.0,19.5758,19.622,19.5681,19.6143,783100.0
2011-04-21 14:30:00,25.48,25.48,25.44,25.46,1025400.0,19.622,19.622,19.5912,19.6066,1025400.0
2011-04-21 14:40:00,25.46,25.47,25.41,25.42,831500.0,19.6066,19.6143,19.5681,19.5758,831500.0
2011-04-21 14:50:00,25.42,25.42,25.36,25.38,1264800.0,19.5758,19.5758,19.5296,19.545,1264800.0
2011-04-21 15:00:00,25.38,25.42,25.37,25.42,748500.0,19.545,19.5758,19.5373,19.5758,748500.0
2011-04-21 15:10:00,25.42,25.45,25.41,25.44,921800.0,19.5758,19.5989,19.5681,19.5912,921800.0
2011-04-21 15:20:00,25.45,25.45,25.41,25.41,951800.0,19.5989,19.5989,19.5681,19.5681,951800.0
2011-04-21 15:30:00,25.41,25.45,25.41,25.42,1063500.0,19.5681,19.5989,19.5681,19.5758,1063500.0
2011-04-21 15:40:00,25.42,25.49,25.42,25.49,1579400.0,19.5758,19.6297,19.5758,19.6297,1579400.0
2011-04-21 15:50:00,25.49,25.54,25.48,25.53,4078200.0,19.6297,19.6682,19.622,19.6605,4078200.0
2011-04-25 09:30:00,25.56,25.6,25.44,25.48,1406700.0,19.6836,19.7144,19.5912,19.622,1406700.0
2011-04-25 09:40:00,25.47,25.48,25.43,25.44,1213800.0,19.6143,19.622,19.5835,19.5912,1213800.0
2011-04-25 09:50:00,25.45,25.46,25.4,25.42,998500.0,19.5989,19.6066,19.5604,19.5758,998500.0
2011-04-25 10:00:00,25.43,25.44,25.36,25.37,1059800.0,19.5835,19.5912,19.5296,19.5373,1059800.0
2011-04-25 10:10:00,25.38,25.39,25.35,25.37,927800.0,19.545,19.5527,19.5219,19.5373,927800.0
2011-04-25 10:20:00,25.36,25.39,25.34,25.37,1073400.0,19.5296,19.5527,19.5142,19.5373,1073400.0
2011-04-25 10:30:00,25.38,25.41,25.34,25.39,1412700.0,19.545,19.5681,19.5142,19.5527,1412700.0
2011-04-25 10:40:00,25.39,25.45,25.39,25.43,1257300.0,19.5527,19.5989,19.5527,19.5835,1257300.0
2011-04-25 10:50:00,25.43,25.43,25.4,25.43,707200.0,19.5835,19.5835,19.5604,19.5835,707200.0
2011-04-25 11:00:00,25.42,25.44,25.39,25.39,727500.0,19.5758,19.5912,19.5527,19.5527,727500.0
2011-04-25 11:10:00,25.4,25.4,25.37,25.38,464100.0,19.5604,19.5604,19.5373,19.545,464100.0
2011-04-25 11:20:00,25.37,25.38,25.36,25.37,597600.0,19.5373,19.545,19.5296,19.5373,597600.0
2011-04-25 11:30:00,25.37,25.38,25.36,25.37,771000.0,19.5373,19.545,19.5296,19.5373,771000.0
2011-04-25 11:40:00,25.36,25.39,25.36,25.39,539300.0,19.5296,19.5527,19.5296,19.5527,539300.0
2011-04-25 11:50:00,25.39,25.43,25.38,25.43,834100.0,19.5527,19.5835,19.545,19.5835,834100.0
2011-04-25 12:00:00,25.43,25.44,25.42,25.44,370100.0,19.5835,19.5912,19.5758,19.5912,370100.0
2011-04-25 12:10:00,25.44,25.44,25.42,25.43,229500.0,19.5912,19.5912,19.5758,19.5835,229500.0
2011-04-25 12:20:00,25.43,25.5,25.42,25.48,935000.0,19.5835,19.6374,19.5758,19.622,935000.0
2011-04-25 12:30:00,25.49,25.51,25.48,25.51,567200.0,19.6297,19.6451,19.622,19.6451,567200.0
2011-04-25 12:40:00,25.51,25.52,25.48,25.52,710900.0,19.6451,19.6528,19.622,19.6528,710900.0
2011-04-25 12:50:00,25.52,25.52,25.5,25.5,543800.0,19.6528,19.6528,19.6374,19.6374,543800.0
2011-04-25 13:00:00,25.5,25.51,25.46,25.46,289100.0,19.6374,19.6451,19.6066,19.6066,289100.0
2011-04-25 13:10:00,25.47,25.53,25.46,25.53,840200.0,19.6143,19.6605,19.6066,19.6605,840200.0
2011-04-25 13:20:00,25.53,25.54,25.52,25.54,445600.0,19.6605,19.6682,19.6528,19.6682,445600.0
2011-04-25 13:30:00,25.54,25.55,25.53,25.55,438600.0,19.6682,19.6759,19.6605,19.6759,438600.0
2011-04-25 13:40:00,25.55,25.56,25.54,25.55,1423200.0,19.6759,19.6836,19.6682,19.6759,1423200.0
2011-04-25 13:50:00,25.55,25.56,25.54,25.54,707000.0,19.6759,19.6836,19.6682,19.6682,707000.0
2011-04-25 14:00:00,25.55,25.56,25.54,25.55,673000.0,19.6759,19.6836,19.6682,19.6759,673000.0
2011-04-25 14:10:00,25.55,25.55,25.54,25.55,240800.0,19.6759,19.6759,19.6682,19.6759,240800.0
2011-04-25 14:20:00,25.55,25.56,25.52,25.52,876900.0,19.6759,19.6836,19.6528,19.6528,876900.0
2011-04-25 14:30:00,25.53,25.53,25.51,25.52,447200.0,19.6605,19.6605,19.6451,19.6528,447200.0
2011-04-25 14:40:00,25.52,25.52,25.51,25.52,431800.0,19.6528,19.6528,19.6451,19.6528,431800.0
2011-04-25 14:50:00,25.51,25.55,25.51,25.54,360700.0,19.6451,19.6759,19.6451,19.6682,360700.0
2011-04-25 15:00:00,25.54,25.56,25.54,25.55,509100.0,19.6682,19.6836,19.6682,19.6759,509100.0
2011-04-25 15:10:00,25.55,25.55,25.52,25.52,700100.0,19.6759,19.6759,19.6528,19.6528,700100.0
2011-04-25 15:20:00,25.53,25.54,25.52,25.54,325300.0,19.6605,19.6682,19.6528,19.6682,325300.0
2011-04-25 15:30:00,25.54,25.56,25.53,25.55,700600.0,19.6682,19.6836,19.6605,19.6759,700600.0
2011-04-25 15:40:00,25.56,25.58,25.55,25.57,1752700.0,19.6836,19.699,19.6759,19.6913,1752700.0
2011-04-25 15:50:00,25.57,25.62,25.56,25.61,2102500.0,19.6913,19.7298,19.6836,19.7221,2102500.0
2011-04-26 09:30:00,25.74,25.77,25.67,25.77,2722600.0,19.8222,19.8453,19.7683,19.8453,2722600.0
2011-04-26 09:40:00,25.77,25.88,25.75,25.86,2442600.0,19.8453,19.9301,19.8299,19.9147,2442600.0
2011-04-26 09:50:00,25.86,25.97,25.86,25.92,2181600.0,19.9147,19.9994,19.9147,19.9609,2181600.0
2011-04-26 10:00:00,25.92,25.97,25.87,25.93,2421400.0,19.9609,19.9994,19.9224,19.9686,2421400.0
2011-04-26 10:10:00,25.93,26.01,25.93,25.99,2321700.0,19.9686,20.0302,19.9686,20.0148,2321700.0
2011-04-26 10:20:00,25.99,26.05,25.98,26.03,1772500.0,20.0148,20.061,20.0071,20.0456,1772500.0
2011-04-26 10:30:00,26.04,26.09,26.03,26.09,1703400.0,20.0533,20.0918,20.0456,20.0918,1703400.0
2011-04-26 10:40:00,26.09,26.13,26.05,26.11,2223200.0,20.0918,20.1226,20.061,20.1072,2223200.0
2011-04-26 10:50:00,26.12,26.23,26.11,26.18,2768100.0,20.1149,20.1996,20.1072,20.1611,2768100.0
2011-04-26 11:00:00,26.18,26.25,26.15,26.2,2424900.0,20.1611,20.215,20.138,20.1765,2424900.0
2011-04-26 11:10:00,26.2,26.23,26.17,26.17,1746600.0,20.1765,20.1996,20.1534,20.1534,1746600.0
2011-04-26 11:20:00,26.17,26.24,26.17,26.24,790900.0,20.1534,20.2073,20.1534,20.2073,790900.0
2011-04-26 11:30:00,26.24,26.29,26.19,26.28,2952900.0,20.2073,20.2458,20.1688,20.2381,2952900.0
2011-04-26 11:40:00,26.28,26.31,26.21,26.28,3093800.0,20.2381,20.2612,20.1842,20.2381,3093800.0
2011-04-26 11:50:00,26.28,26.34,26.27,26.34,950200.0,20.2381,20.2843,20.2304,20.2843,950200.0
2011-04-26 12:00:00,26.34,26.41,26.32,26.37,1677300.0,20.2843,20.3382,20.2689,20.3074,1677300.0
2011-04-26 12:10:00,26.37,26.44,26.35,26.36,1327600.0,20.3074,20.3613,20.292,20.2997,1327600.0
2011-04-26 12:20:00,26.35,26.36,26.31,26.33,1163600.0,20.292,20.2997,20.2612,20.2766,1163600.0
2011-04-26 12:30:00,26.32,26.33,26.29,26.33,1015400.0,20.2689,20.2766,20.2458,20.2766,1015400.0
2011-04-26 12:40:00,26.32,26.33,26.26,26.27,783200.0,20.2689,20.2766,20.2227,20.2304,783200.0
2011-04-26 12:50:00,26.26,26.33,26.26,26.28,925300.0,20.2227,20.2766,20.2227,20.2381,925300.0
2011-04-26 13:00:00,26.28,26.28,26.18,26.18,824500.0,20.2381,20.2381,20.1611,20.1611,824500.0
2011-04-26 13:10:00,26.18,26.22,26.18,26.2,1256900.0,20.1611,20.1919,20.1611,20.1765,1256900.0
2011-04-26 13:20:00,26.21,26.21,26.16,26.19,785900.0,20.1842,20.1842,20.1457,20.1688,785900.0
2011-04-26 13:30:00,26.18,26.21,26.16,26.2,828000.0,20.1611,20.1842,20.1457,20.1765,828000.0
2011-04-26 13:40:00,26.2,26.21,26.13,26.14,1125600.0,20.1765,20.1842,20.1226,20.1303,1125600.0
2011-04-26 13:50:00,26.14,26.19,26.14,26.17,1077500.0,20.1303,20.1688,20.1303,20.1534,1077500.0
2011-04-26 14:00:00,26.17,26.21,26.16,26.2,791100.0,20.1534,20.1842,20.1457,20.1765,791100.0
2011-04-26 14:10:00,26.2,26.27,26.18,26.27,1640400.0,20.1765,20.2304,20.1611,20.2304,1640400.0
2011-04-26 14:20:00,26.27,26.28,26.21,26.21,1133500.0,20.2304,20.2381,20.1842,20.1842,1133500.0
2011-04-26 14:30:00,26.21,26.23,26.17,26.2,966800.0,20.1842,20.1996,20.1534,20.1765,966800.0
2011-04-26 14:40:00,26.2,26.25,26.2,26.25,636800.0,20.1765,20.215,20.1765,20.215,636800.0
2011-04-26 14:50:00,26.25,26.25,26.22,26.24,1024700.0,20.215,20.215,20.1919,20.2073,1024700.0
2011-04-26 15:00:00,26.24,26.3,26.23,26.3,1137000.0,20.2073,20.2535,20.1996,20.2535,1137000.0
2011-04-26 15:10:00,26.3,26.35,26.28,26.29,1632200.0,20.2535,20.292,20.2381,20.2458,1632200.0
2011-04-26 15:20:00,26.29,26.3,26.25,26.29,1055500.0,20.2458,20.2535,20.215,20.2458,1055500.0
2011-04-26 15:30:00,26.28,26.3,26.25,26.25,1533600.0,20.2381,20.2535,20.215,20.215,1533600.0
2011-04-26 15:40:00,26.25,26.29,26.18,26.2,2159600.0,20.215,20.2458,20.1611,20.1765,2159600.0
2011-04-26 15:50:00,26.19,26.23,26.16,26.2,6145300.0,20.1688,20.1996,20.1457,20.1765,6145300.0
2011-04-27 09:30:00,26.32,26.33,26.15,26.16,2862400.0,20.2689,20.2766,20.138,20.1457,2862400.0
2011-04-27 09:40:00,26.16,26.26,26.16,26.25,1912400.0,20.1457,20.2227,20.1457,20.215,1912400.0
2011-04-27 09:50:00,26.24,26.25,26.2,26.23,787300.0,20.2073,20.215,20.1765,20.1996,787300.0
2011-04-27 10:00:00,26.22,26.23,26.13,26.17,1488000.0,20.1919,20.1996,20.1226,20.1534,1488000.0
2011-04-27 10:10:00,26.17,26.24,26.16,26.22,1261200.0,20.1534,20.2073,20.1457,20.1919,1261200.0
2011-04-27 10:20:00,26.22,26.22,26.18,26.2,1470300.0,20.1919,20.1919,20.1611,20.1765,1470300.0
2011-04-27 10:30:00,26.2,26.2,26.17,26.2,930700.0,20.1765,20.1765,20.1534,20.1765,930700.0
2011-04-27 10:40:00,26.2,26.23,26.15,26.17,1559000.0,20.1765,20.1996,20.138,20.1534,1559000.0
2011-04-27 10:50:00,26.18,26.19,26.16,26.18,1106700.0,20.1611,20.1688,20.1457,20.1611,1106700.0
2011-04-27 11:00:00,26.18,26.23,26.17,26.21,939900.0,20.1611,20.1996,20.1534,20.1842,939900.0
2011-04-27 11:10:00,26.21,26.26,26.2,26.24,2478700.0,20.1842,20.2227,20.1765,20.2073,2478700.0
2011-04-27 11:20:00,26.25,26.25,26.22,26.23,533400.0,20.215,20.215,20.1919,20.1996,533400.0
2011-04-27 11:30:00,26.24,26.24,26.23,26.24,426800.0,20.2073,20.2073,20.1996,20.2073,426800.0
2011-04-27 11:40:00,26.24,26.25,26.23,26.25,808900.0,20.2073,20.215,20.1996,20.215,808900.0
2011-04-27 11:50:00,26.25,26.29,26.24,26.25,1559900.0,20.215,20.2458,20.2073,20.215,1559900.0
2011-04-27 12:00:00,26.25,26.26,26.21,26.24,681300.0,20.215,20.2227,20.1842,20.2073,681300.0
2011-04-27 12:10:00,26.23,26.29,26.23,26.27,435700.0,20.1996,20.2458,20.1996,20.2304,435700.0
2011-04-27 12:20:00,26.28,26.28,26.23,26.26,743900.0,20.2381,20.2381,20.1996,20.2227,743900.0
2011-04-27 12:30:00,26.25,26.34,26.23,26.33,1266000.0,20.215,20.2843,20.1996,20.2766,1266000.0
2011-04-27 12:40:00,26.32,26.33,26.25,26.27,1284900.0,20.2689,20.2766,20.215,20.2304,1284900.0
2011-04-27 12:50:00,26.26,26.31,26.26,26.3,753500.0,20.2227,20.2612,20.2227,20.2535,753500.0
2011-04-27 13:00:00,26.3,26.31,26.27,26.29,2521600.0,20.2535,20.2612,20.2304,20.2458,2521600.0
2011-04-27 13:10:00,26.29,26.3,26.26,26.29,1158500.0,20.2458,20.2535,20.2227,20.2458,1158500.0
2011-04-27 13:20:00,26.29,26.31,26.28,26.3,958100.0,20.2458,20.2612,20.2381,20.2535,958100.0
2011-04-27 13:30:00,26.3,26.3,26.27,26.28,1036000.0,20.2535,20.2535,20.2304,20.2381,1036000.0
2011-04-27 13:40:00,26.28,26.3,26.27,26.28,645700.0,20.2381,20.2535,20.2304,20.2381,645700.0
2011-04-27 13:50:00,26.28,26.32,26.28,26.29,1066900.0,20.2381,20.2689,20.2381,20.2458,1066900.0
2011-04-27 14:00:00,26.29,26.3,26.27,26.28,712200.0,20.2458,20.2535,20.2304,20.2381,712200.0
2011-04-27 14:10:00,26.28,26.28,26.23,26.25,885100.0,20.2381,20.2381,20.1996,20.215,885100.0
2011-04-27 14:20:00,26.24,26.31,26.23,26.26,1628200.0,20.2073,20.2612,20.1996,20.2227,1628200.0
2011-04-27 14:30:00,26.25,26.29,26.25,26.26,1898800.0,20.215,20.2458,20.215,20.2227,1898800.0
2011-04-27 14:40:00,26.27,26.3,26.25,26.27,684100.0,20.2304,20.2535,20.215,20.2304,684100.0
2011-04-27 14:50:00,26.27,26.3,26.26,26.3,921500.0,20.2304,20.2535,20.2227,20.2535,921500.0
2011-04-27 15:00:00,26.29,26.31,26.27,26.27,935800.0,20.2458,20.2612,20.2304,20.2304,935800.0
2011-04-27 15:10:00,26.27,26.29,26.25,26.28,1009500.0,20.2304,20.2458,20.215,20.2381,1009500.0
2011-04-27 15:20:00,26.28,26.28,26.25,26.27,953900.0,20.2381,20.2381,20.215,20.2304,953900.0
2011-04-27 15:30:00,26.27,26.37,26.26,26.37,1923700.0,20.2304,20.3074,20.2227,20.3074,1923700.0
2011-04-27 15:40:00,26.37,26.39,26.33,26.34,1711000.0,20.3074,20.3228,20.2766,20.2843,1711000.0
2011-04-27 15:50:00,26.33,26.39,26.32,26.39,3597700.0,20.2766,20.3228,20.2689,20.3228,3597700.0
2011-04-28 09:30:00,26.46,26.5,26.42,26.48,2669100.0,20.3767,20.4075,20.3459,20.3921,2669100.0
2011-04-28 09:40:00,26.49,26.55,26.45,26.5,2456000.0,20.3998,20.446,20.369,20.4075,2456000.0
2011-04-28 09:50:00,26.51,26.55,26.49,26.55,1886600.0,20.4152,20.446,20.3998,20.446,1886600.0
2011-04-28 10:00:00,26.54,26.55,26.41,26.5,2260200.0,20.4383,20.446,20.3382,20.4075,2260200.0
2011-04-28 10:10:00,26.51,26.52,26.48,26.48,1541200.0,20.4152,20.4229,20.3921,20.3921,1541200.0
2011-04-28 10:20:00,26.49,26.5,26.45,26.48,1434300.0,20.3998,20.4075,20.369,20.3921,1434300.0
2011-04-28 10:30:00,26.48,26.48,26.41,26.43,887100.0,20.3921,20.3921,20.3382,20.3536,887100.0
2011-04-28 10:40:00,26.43,26.48,26.4,26.48,1115300.0,20.3536,20.3921,20.3305,20.3921,1115300.0
2011-04-28 10:50:00,26.48,26.49,26.46,26.48,936400.0,20.3921,20.3998,20.3767,20.3921,936400.0
2011-04-28 11:00:00,26.49,26.51,26.48,26.5,909800.0,20.3998,20.4152,20.3921,20.4075,909800.0
2011-04-28 11:10:00,26.5,26.54,26.49,26.52,1184600.0,20.4075,20.4383,20.3998,20.4229,1184600.0
2011-04-28 11:20:00,26.52,26.55,26.51,26.54,646100.0,20.4229,20.446,20.4152,20.4383,646100.0
2011-04-28 11:30:00,26.53,26.55,26.5,26.51,890700.0,20.4306,20.446,20.4075,20.4152,890700.0
2011-04-28 11:40:00,26.51,26.55,26.5,26.55,711600.0,20.4152,20.446,20.4075,20.446,711600.0
2011-04-28 11:50:00,26.55,26.55,26.5,26.52,1652700.0,20.446,20.446,20.4075,20.4229,1652700.0
2011-04-28 12:00:00,26.51,26.55,26.51,26.55,1166500.0,20.4152,20.446,20.4152,20.446,1166500.0
2011-04-28 12:10:00,26.55,26.57,26.54,26.55,2445100.0,20.446,20.4614,20.4383,20.446,2445100.0
2011-04-28 12:20:00,26.55,26.59,26.54,26.59,1104100.0,20.446,20.4768,20.4383,20.4768,1104100.0
2011-04-28 12:30:00,26.58,26.68,26.58,26.67,1006400.0,20.4691,20.5461,20.4691,20.5384,1006400.0
2011-04-28 12:40:00,26.68,26.68,26.61,26.67,1084900.0,20.5461,20.5461,20.4922,20.5384,1084900.0
2011-04-28 12:50:00,26.68,26.68,26.62,26.67,999000.0,20.5461,20.5461,20.4999,20.5384,999000.0
2011-04-28 13:00:00,26.66,26.71,26.66,26.68,1329100.0,20.5307,20.5692,20.5307,20.5461,1329100.0
2011-04-28 13:10:00,26.67,26.68,26.57,26.59,1058300.0,20.5384,20.5461,20.4614,20.4768,1058300.0
2011-04-28 13:20:00,26.6,26.67,26.59,26.65,889600.0,20.4845,20.5384,20.4768,20.523,889600.0
2011-04-28 13:30:00,26.65,26.7,26.63,26.69,1355800.0,20.523,20.5615,20.5076,20.5538,1355800.0
2011-04-28 13:40:00,26.69,26.69,26.64,26.68,971800.0,20.5538,20.5538,20.5153,20.5461,971800.0
2011-04-28 13:50:00,26.68,26.7,26.64,26.66,975700.0,20.5461,20.5615,20.5153,20.5307,975700.0
2011-04-28 14:00:00,26.65,26.66,26.6,26.61,1846400.0,20.523,20.5307,20.4845,20.4922,1846400.0
2011-04-28 14:10:00,26.61,26.64,26.6,26.64,1016000.0,20.4922,20.5153,20.4845,20.5153,1016000.0
2011-04-28 14:20:00,26.64,26.68,26.62,26.63,1471400.0,20.5153,20.5461,20.4999,20.5076,1471400.0
2011-04-28 14:30:00,26.63,26.68,26.61,26.66,908900.0,20.5076,20.5461,20.4922,20.5307,908900.0
2011-04-28 14:40:00,26.67,26.73,26.64,26.71,2212200.0,20.5384,20.5846,20.5153,20.5692,2212200.0
2011-04-28 14:50:00,26.71,26.77,26.69,26.69,2673900.0,20.5692,20.6154,20.5538,20.5538,2673900.0
2011-04-28 15:00:00,26.69,26.7,26.58,26.65,3502100.0,20.5538,20.5615,20.4691,20.523,3502100.0
2011-04-28 15:10:00,26.65,26.68,26.62,26.68,1982800.0,20.523,20.5461,20.4999,20.5461,1982800.0
2011-04-28 15:20:00,26.68,26.76,26.65,26.74,3202300.0,20.5461,20.6077,20.523,20.5923,3202300.0
2011-04-28 15:30:00,26.73,26.82,26.73,26.82,2611600.0,20.5846,20.6539,20.5846,20.6539,2611600.0
2011-04-28 15:40:00,26.81,26.87,26.77,26.81,4672700.0,20.6462,20.6924,20.6154,20.6462,4672700.0
2011-04-28 15:50:00,26.81,26.82,26.7,26.71,6721700.0,20.6462,20.6539,20.5615,20.5692,6721700.0
2011-04-29 09:30:00,26.55,26.64,26.11,26.16,11577900.0,20.446,20.5153,20.1072,20.1457,11577900.0
2011-04-29 09:40:00,26.16,26.2,26.07,26.09,6155900.0,20.1457,20.1765,20.0764,20.0918,6155900.0
2011-04-29 09:50:00,26.09,26.12,25.88,25.9,7102100.0,20.0918,20.1149,19.9301,19.9455,7102100.0
2011-04-29 10:00:00,25.88,25.99,25.61,25.75,8500800.0,19.9301,20.0148,19.7221,19.8299,8500800.0
2011-04-29 10:10:00,25.74,25.83,25.68,25.75,7119400.0,19.8222,19.8916,19.776,19.8299,7119400.0
2011-04-29 10:20:00,25.75,25.75,25.5,25.55,8847400.0,19.8299,19.8299,19.6374,19.6759,8847400.0
2011-04-29 10:30:00,25.55,25.71,25.48,25.69,7665900.0,19.6759,19.7991,19.622,19.7837,7665900.0
2011-04-29 10:40:00,25.69,25.69,25.62,25.64,2995000.0,19.7837,19.7837,19.7298,19.7452,2995000.0
2011-04-29 10:50:00,25.65,25.66,25.6,25.63,2848900.0,19.7529,19.7606,19.7144,19.7375,2848900.0
2011-04-29 11:00:00,25.62,25.7,25.61,25.62,4296700.0,19.7298,19.7914,19.7221,19.7298,4296700.0
2011-04-29 11:10:00,25.63,25.65,25.56,25.64,3273000.0,19.7375,19.7529,19.6836,19.7452,3273000.0
2011-04-29 11:20:00,25.63,25.7,25.57,25.57,3601700.0,19.7375,19.7914,19.6913,19.6913,3601700.0
2011-04-29 11:30:00,25.57,25.6,25.53,25.54,2677900.0,19.6913,19.7144,19.6605,19.6682,2677900.0
2011-04-29 11:40:00,25.54,25.71,25.53,25.66,4171700.0,19.6682,19.7991,19.6605,19.7606,4171700.0
2011-04-29 11:50:00,25.65,25.66,25.6,25.62,1655900.0,19.7529,19.7606,19.7144,19.7298,1655900.0
2011-04-29 12:00:00,25.62,25.66,25.6,25.65,1748900.0,19.7298,19.7606,19.7144,19.7529,1748900.0
2011-04-29 12:10:00,25.65,25.7,25.62,25.67,1763800.0,19.7529,19.7914,19.7298,19.7683,1763800.0
2011-04-29 12:20:00,25.68,25.77,25.66,25.7,5462200.0,19.776,19.8453,19.7606,19.7914,5462200.0
2011-04-29 12:30:00,25.7,25.72,25.69,25.72,1828800.0,19.7914,19.8068,19.7837,19.8068,1828800.0
2011-04-29 12:40:00,25.72,25.72,25.63,25.64,2031500.0,19.8068,19.8068,19.7375,19.7452,2031500.0
2011-04-29 12:50:00,25.64,25.65,25.58,25.61,1971900.0,19.7452,19.7529,19.699,19.7221,1971900.0
2011-04-29 13:00:00,25.61,25.64,25.57,25.58,2041800.0,19.7221,19.7452,19.6913,19.699,2041800.0
2011-04-29 13:10:00,25.57,25.59,25.52,25.56,2745300.0,19.6913,19.7067,19.6528,19.6836,2745300.0
2011-04-29 13:20:00,25.56,25.57,25.52,25.54,1781200.0,19.6836,19.6913,19.6528,19.6682,1781200.0
2011-04-29 13:30:00,25.55,25.59,25.54,25.55,2022200.0,19.6759,19.7067,19.6682,19.6759,2022200.0
2011-04-29 13:40:00,25.55,25.57,25.52,25.52,2618700.0,19.6759,19.6913,19.6528,19.6528,2618700.0
2011-04-29 13:50:00,25.51,25.53,25.41,25.44,4993000.0,19.6451,19.6605,19.5681,19.5912,4993000.0
2011-04-29 14:00:00,25.44,25.45,25.36,25.41,5455800.0,19.5912,19.5989,19.5296,19.5681,5455800.0
2011-04-29 14:10:00,25.41,25.47,25.39,25.47,2905100.0,19.5681,19.6143,19.5527,19.6143,2905100.0
2011-04-29 14:20:00,25.47,25.63,25.46,25.61,5049200.0,19.6143,19.7375,19.6066,19.7221,5049200.0
2011-04-29 14:30:00,25.6,25.69,25.59,25.66,3003500.0,19.7144,19.7837,19.7067,19.7606,3003500.0
2011-04-29 14:40:00,25.66,25.66,25.61,25.63,1896400.0,19.7606,19.7606,19.7221,19.7375,1896400.0
2011-04-29 14:50:00,25.63,25.64,25.56,25.6,2247100.0,19.7375,19.7452,19.6836,19.7144,2247100.0
2011-04-29 15:00:00,25.61,25.65,25.51,25.56,3337500.0,19.7221,19.7529,19.6451,19.6836,3337500.0
2011-04-29 15:10:00,25.57,25.58,25.51,25.51,2592700.0,19.6913,19.699,19.6451,19.6451,2592700.0
2011-04-29 15:20:00,25.51,25.59,25.51,25.55,2342200.0,19.6451,19.7067,19.6451,19.6759,2342200.0
2011-04-29 15:30:00,25.55,25.65,25.51,25.63,3490000.0,19.6759,19.7529,19.6451,19.7375,3490000.0
2011-04-29 15:40:00,25.64,25.69,25.6,25.69,5932200.0,19.7452,19.7837,19.7144,19.7837,5932200.0
2011-04-29 15:50:00,25.69,26.03,25.68,26.01,41598400.0,19.7837,20.0456,19.776,20.0302,41598400.0
2011-05-02 09:30:00,25.94,26.0,25.68,25.79,7039700.0,19.9763,20.0225,19.776,19.8607,7039700.0
2011-05-02 09:40:00,25.79,25.8,25.66,25.67,3602900.0,19.8607,19.8684,19.7606,19.7683,3602900.0
2011-05-02 09:50:00,25.67,25.7,25.59,25.6,4400300.0,19.7683,19.7914,19.7067,19.7144,4400300.0
2011-05-02 10:00:00,25.59,25.64,25.52,25.55,3578400.0,19.7067,19.7452,19.6528,19.6759,3578400.0
2011-05-02 10:10:00,25.55,25.66,25.54,25.66,2643900.0,19.6759,19.7606,19.6682,19.7606,2643900.0
2011-05-02 10:20:00,25.65,25.68,25.61,25.63,2354500.0,19.7529,19.776,19.7221,19.7375,2354500.0
2011-05-02 10:30:00,25.63,25.69,25.63,25.67,1922400.0,19.7375,19.7837,19.7375,19.7683,1922400.0
2011-05-02 10:40:00,25.67,25.68,25.63,25.65,1891000.0,19.7683,19.776,19.7375,19.7529,1891000.0
2011-05-02 10:50:00,25.66,25.67,25.63,25.65,2392300.0,19.7606,19.7683,19.7375,19.7529,2392300.0
2011-05-02 11:00:00,25.65,25.76,25.64,25.75,2838600.0,19.7529,19.8376,19.7452,19.8299,2838600.0
2011-05-02 11:10:00,25.74,25.77,25.7,25.73,2002200.0,19.8222,19.8453,19.7914,19.8145,2002200.0
2011-05-02 11:20:00,25.72,25.73,25.65,25.66,1721100.0,19.8068,19.8145,19.7529,19.7606,1721100.0
2011-05-02 11:30:00,25.65,25.66,25.61,25.61,1329200.0,19.7529,19.7606,19.7221,19.7221,1329200.0
2011-05-02 11:40:00,25.61,25.64,25.56,25.56,2290100.0,19.7221,19.7452,19.6836,19.6836,2290100.0
2011-05-02 11:50:00,25.56,25.62,25.55,25.58,1359800.0,19.6836,19.7298,19.6759,19.699,1359800.0
2011-05-02 12:00:00,25.59,25.62,25.57,25.59,1020700.0,19.7067,19.7298,19.6913,19.7067,1020700.0
2011-05-02 12:10:00,25.6,25.62,25.56,25.57,1586200.0,19.7144,19.7298,19.6836,19.6913,1586200.0
2011-05-02 12:20:00,25.57,25.58,25.51,25.52,1973300.0,19.6913,19.699,19.6451,19.6528,1973300.0
2011-05-02 12:30:00,25.52,25.57,25.5,25.54,1808800.0,19.6528,19.6913,19.6374,19.6682,1808800.0
2011-05-02 12:40:00,25.55,25.56,25.5,25.52,1053500.0,19.6759,19.6836,19.6374,19.6528,1053500.0
2011-05-02 12:50:00,25.52,25.53,25.48,25.49,2537300.0,19.6528,19.6605,19.622,19.6297,2537300.0
2011-05-02 13:00:00,25.49,25.52,25.48,25.49,2165000.0,19.6297,19.6528,19.622,19.6297,2165000.0
2011-05-02 13:10:00,25.5,25.58,25.5,25.55,1706100.0,19.6374,19.699,19.6374,19.6759,1706100.0
2011-05-02 13:20:00,25.55,25.57,25.53,25.56,1153200.0,19.6759,19.6913,19.6605,19.6836,1153200.0
2011-05-02 13:30:00,25.57,25.57,25.53,25.54,806100.0,19.6913,19.6913,19.6605,19.6682,806100.0
2011-05-02 13:40:00,25.55,25.58,25.54,25.58,1042700.0,19.6759,19.699,19.6682,19.699,1042700.0
2011-05-02 13:50:00,25.58,25.58,25.53,25.56,670900.0,19.699,19.699,19.6605,19.6836,670900.0
2011-05-02 14:00:00,25.57,25.62,25.56,25.62,716000.0,19.6913,19.7298,19.6836,19.7298,716000.0
2011-05-02 14:10:00,25.62,25.65,25.61,25.65,1188200.0,19.7298,19.7529,19.7221,19.7529,1188200.0
2011-05-02 14:20:00,25.64,25.65,25.56,25.56,973500.0,19.7452,19.7529,19.6836,19.6836,973500.0
2011-05-02 14:30:00,25.57,25.57,25.51,25.55,1338100.0,19.6913,19.6913,19.6451,19.6759,1338100.0
2011-05-02 14:40:00,25.55,25.59,25.54,25.55,1511600.0,19.6759,19.7067,19.6682,19.6759,1511600.0
2011-05-02 14:50:00,25.54,25.55,25.51,25.52,667500.0,19.6682,19.6759,19.6451,19.6528,667500.0
2011-05-02 15:00:00,25.52,25.63,25.52,25.62,1394400.0,19.6528,19.7375,19.6528,19.7298,1394400.0
2011-05-02 15:10:00,25.63,25.63,25.56,25.57,1296900.0,19.7375,19.7375,19.6836,19.6913,1296900.0
2011-05-02 15:20:00,25.56,25.6,25.55,25.57,1591900.0,19.6836,19.7144,19.6759,19.6913,1591900.0
2011-05-02 15:30:00,25.56,25.58,25.52,25.57,1656500.0,19.6836,19.699,19.6528,19.6913,1656500.0
2011-05-02 15:40:00,25.58,25.61,25.53,25.59,2661100.0,19.699,19.7221,19.6605,19.7067,2661100.0
2011-05-02 15:50:00,25.6,25.69,25.59,25.66,5356100.0,19.7144,19.7837,19.7067,19.7606,5356100.0
2011-05-03 09:30:00,25.6,25.66,25.57,25.6,2831700.0,19.7144,19.7606,19.6913,19.7144,2831700.0
2011-05-03 09:40:00,25.6,25.62,25.52,25.55,2492700.0,19.7144,19.7298,19.6528,19.6759,2492700.0
2011-05-03 09:50:00,25.55,25.64,25.52,25.61,2807700.0,19.6759,19.7452,19.6528,19.7221,2807700.0
2011-05-03 10:00:00,25.61,25.62,25.56,25.61,2386300.0,19.7221,19.7298,19.6836,19.7221,2386300.0
2011-05-03 10:10:00,25.61,25.62,25.57,25.57,1691400.0,19.7221,19.7298,19.6913,19.6913,1691400.0
2011-05-03 10:20:00,25.57,25.6,25.55,25.56,1798000.0,19.6913,19.7144,19.6759,19.6836,1798000.0
2011-05-03 10:30:00,25.55,25.58,25.54,25.55,1214400.0,19.6759,19.699,19.6682,19.6759,1214400.0
2011-05-03 10:40:00,25.55,25.61,25.54,25.6,1366700.0,19.6759,19.7221,19.6682,19.7144,1366700.0
2011-05-03 10:50:00,25.61,25.62,25.57,25.57,1503100.0,19.7221,19.7298,19.6913,19.6913,1503100.0
2011-05-03 11:00:00,25.58,25.6,25.55,25.55,1413600.0,19.699,19.7144,19.6759,19.6759,1413600.0
2011-05-03 11:10:00,25.55,25.58,25.55,25.55,1162100.0,19.6759,19.699,19.6759,19.6759,1162100.0
2011-05-03 11:20:00,25.55,25.57,25.55,25.56,2198000.0,19.6759,19.6913,19.6759,19.6836,2198000.0
2011-05-03 11:30:00,25.56,25.59,25.56,25.59,869900.0,19.6836,19.7067,19.6836,19.7067,869900.0
2011-05-03 11:40:00,25.59,25.6,25.57,25.6,1034100.0,19.7067,19.7144,19.6913,19.7144,1034100.0
2011-05-03 11:50:00,25.59,25.61,25.57,25.58,886900.0,19.7067,19.7221,19.6913,19.699,886900.0
2011-05-03 12:00:00,25.58,25.59,25.56,25.57,618000.0,19.699,19.7067,19.6836,19.6913,618000.0
2011-05-03 12:10:00,25.57,25.59,25.56,25.57,542800.0,19.6913,19.7067,19.6836,19.6913,542800.0
2011-05-03 12:20:00,25.57,25.57,25.54,25.57,669200.0,19.6913,19.6913,19.6682,19.6913,669200.0
2011-05-03 12:30:00,25.57,25.57,25.54,25.54,525300.0,19.6913,19.6913,19.6682,19.6682,525300.0
2011-05-03 12:40:00,25.55,25.56,25.51,25.53,1944900.0,19.6759,19.6836,19.6451,19.6605,1944900.0
2011-05-03 12:50:00,25.52,25.53,25.51,25.52,1020600.0,19.6528,19.6605,19.6451,19.6528,1020600.0
2011-05-03 13:00:00,25.52,25.54,25.52,25.54,752300.0,19.6528,19.6682,19.6528,19.6682,752300.0
2011-05-03 13:10:00,25.54,25.57,25.53,25.55,1129800.0,19.6682,19.6913,19.6605,19.6759,1129800.0
2011-05-03 13:20:00,25.55,25.57,25.5,25.51,2241700.0,19.6759,19.6913,19.6374,19.6451,2241700.0
2011-05-03 13:30:00,25.5,25.52,25.49,25.51,1236400.0,19.6374,19.6528,19.6297,19.6451,1236400.0
2011-05-03 13:40:00,25.5,25.54,25.49,25.53,1581500.0,19.6374,19.6682,19.6297,19.6605,1581500.0
2011-05-03 13:50:00,25.54,25.58,25.53,25.56,1634400.0,19.6682,19.699,19.6605,19.6836,1634400.0
2011-05-03 14:00:00,25.56,25.6,25.55,25.59,2043000.0,19.6836,19.7144,19.6759,19.7067,2043000.0
2011-05-03 14:10:00,25.59,25.61,25.58,25.59,2012500.0,19.7067,19.7221,19.699,19.7067,2012500.0
2011-05-03 14:20:00,25.6,25.63,25.58,25.61,1648400.0,19.7144,19.7375,19.699,19.7221,1648400.0
2011-05-03 14:30:00,25.62,25.67,25.61,25.61,1479700.0,19.7298,19.7683,19.7221,19.7221,1479700.0
2011-05-03 14:40:00,25.62,25.77,25.61,25.75,2610300.0,19.7298,19.8453,19.7221,19.8299,2610300.0
2011-05-03 14:50:00,25.76,25.79,25.74,25.76,3697400.0,19.8376,19.8607,19.8222,19.8376,3697400.0
2011-05-03 15:00:00,25.77,25.85,25.76,25.79,2587100.0,19.8453,19.907,19.8376,19.8607,2587100.0
2011-05-03 15:10:00,25.8,25.82,25.77,25.77,1572700.0,19.8684,19.8838,19.8453,19.8453,1572700.0
2011-05-03 15:20:00,25.77,25.85,25.77,25.82,1629400.0,19.8453,19.907,19.8453,19.8838,1629400.0
2011-05-03 15:30:00,25.82,25.84,25.78,25.82,2210000.0,19.8838,19.8993,19.853,19.8838,2210000.0
2011-05-03 15:40:00,25.82,25.84,25.78,25.81,2667800.0,19.8838,19.8993,19.853,19.8761,2667800.0
2011-05-03 15:50:00,25.81,25.85,25.8,25.82,4481600.0,19.8761,19.907,19.8684,19.8838,4481600.0
2011-05-04 09:30:00,25.87,25.91,25.79,25.86,2747300.0,19.9224,19.9532,19.8607,19.9147,2747300.0
2011-05-04 09:40:00,25.85,25.9,25.83,25.85,1335800.0,19.907,19.9455,19.8916,19.907,1335800.0
2011-05-04 09:50:00,25.85,25.95,25.82,25.9,2311400.0,19.907,19.984,19.8838,19.9455,2311400.0
2011-05-04 10:00:00,25.89,25.89,25.83,25.85,2718100.0,19.9378,19.9378,19.8916,19.907,2718100.0
2011-05-04 10:10:00,25.85,25.94,25.85,25.91,2775300.0,19.907,19.9763,19.907,19.9532,2775300.0
2011-05-04 10:20:00,25.92,25.93,25.88,25.92,1218600.0,19.9609,19.9686,19.9301,19.9609,1218600.0
2011-05-04 10:30:00,25.92,25.96,25.91,25.94,1206400.0,19.9609,19.9917,19.9532,19.9763,1206400.0
2011-05-04 10:40:00,25.95,25.97,25.9,25.91,2096700.0,19.984,19.9994,19.9455,19.9532,2096700.0
2011-05-04 10:50:00,25.91,25.99,25.9,25.99,1373300.0,19.9532,20.0148,19.9455,20.0148,1373300.0
2011-05-04 11:00:00,25.99,26.01,25.95,26.01,2433700.0,20.0148,20.0302,19.984,20.0302,2433700.0
2011-05-04 11:10:00,26.0,26.07,25.92,25.98,3988800.0,20.0225,20.0764,19.9609,20.0071,3988800.0
2011-05-04 11:20:00,25.99,26.07,25.98,26.07,2054200.0,20.0148,20.0764,20.0071,20.0764,2054200.0
2011-05-04 11:30:00,26.06,26.08,26.01,26.05,2100300.0,20.0687,20.0841,20.0302,20.061,2100300.0
2011-05-04 11:40:00,26.05,26.1,26.04,26.07,1356400.0,20.061,20.0995,20.0533,20.0764,1356400.0
2011-05-04 11:50:00,26.06,26.12,26.05,26.11,1358700.0,20.0687,20.1149,20.061,20.1072,1358700.0
2011-05-04 12:00:00,26.11,26.11,26.07,26.1,1691000.0,20.1072,20.1072,20.0764,20.0995,1691000.0
2011-05-04 12:10:00,26.09,26.1,26.06,26.08,1257700.0,20.0918,20.0995,20.0687,20.0841,1257700.0
2011-05-04 12:20:00,26.08,26.08,26.03,26.04,1185600.0,20.0841,20.0841,20.0456,20.0533,1185600.0
2011-05-04 12:30:00,26.05,26.06,26.0,26.0,2207500.0,20.061,20.0687,20.0225,20.0225,2207500.0
2011-05-04 12:40:00,26.0,26.03,25.95,26.03,1785300.0,20.0225,20.0456,19.984,20.0456,1785300.0
2011-05-04 12:50:00,26.02,26.05,25.96,26.04,1861100.0,20.0379,20.061,19.9917,20.0533,1861100.0
2011-05-04 13:00:00,26.04,26.1,26.03,26.1,1522700.0,20.0533,20.0995,20.0456,20.0995,1522700.0
2011-05-04 13:10:00,26.1,26.12,26.05,26.08,1096900.0,20.0995,20.1149,20.061,20.0841,1096900.0
2011-05-04 13:20:00,26.07,26.12,26.06,26.08,1344400.0,20.0764,20.1149,20.0687,20.0841,1344400.0
2011-05-04 13:30:00,26.09,26.12,26.07,26.11,917300.0,20.0918,20.1149,20.0764,20.1072,917300.0
2011-05-04 13:40:00,26.1,26.11,26.08,26.1,916500.0,20.0995,20.1072,20.0841,20.0995,916500.0
2011-05-04 13:50:00,26.09,26.12,26.08,26.1,1039100.0,20.0918,20.1149,20.0841,20.0995,1039100.0
2011-05-04 14:00:00,26.09,26.11,26.08,26.11,812900.0,20.0918,20.1072,20.0841,20.1072,812900.0
2011-05-04 14:10:00,26.1,26.22,26.08,26.21,2226300.0,20.0995,20.1919,20.0841,20.1842,2226300.0
2011-05-04 14:20:00,26.22,26.25,26.2,26.22,1729800.0,20.1919,20.215,20.1765,20.1919,1729800.0
2011-05-04 14:30:00,26.22,26.23,26.18,26.21,1110500.0,20.1919,20.1996,20.1611,20.1842,1110500.0
2011-05-04 14:40:00,26.22,26.24,26.2,26.24,1231800.0,20.1919,20.2073,20.1765,20.2073,1231800.0
2011-05-04 14:50:00,26.24,26.24,26.16,26.19,1245200.0,20.2073,20.2073,20.1457,20.1688,1245200.0
2011-05-04 15:00:00,26.18,26.2,26.09,26.09,1568100.0,20.1611,20.1765,20.0918,20.0918,1568100.0
2011-05-04 15:10:00,26.1,26.13,26.07,26.11,1163400.0,20.0995,20.1226,20.0764,20.1072,1163400.0
2011-05-04 15:20:00,26.12,26.18,26.11,26.17,1195200.0,20.1149,20.1611,20.1072,20.1534,1195200.0
2011-05-04 15:30:00,26.17,26.2,26.1,26.12,1783000.0,20.1534,20.1765,20.0995,20.1149,1783000.0
2011-05-04 15:40:00,26.13,26.15,26.09,26.1,1570800.0,20.1226,20.138,20.0918,20.0995,1570800.0
2011-05-04 15:50:00,26.09,26.1,26.03,26.04,4378000.0,20.0918,20.0995,20.0456,20.0533,4378000.0
2011-05-05 09:30:00,26.03,26.08,25.9,25.95,3043200.0,20.0456,20.0841,19.9455,19.984,3043200.0
2011-05-05 09:40:00,25.95,26.05,25.9,26.04,2328600.0,19.984,20.061,19.9455,20.0533,2328600.0
2011-05-05 09:50:00,26.04,26.07,25.94,25.99,2836700.0,20.0533,20.0764,19.9763,20.0148,2836700.0
2011-05-05 10:00:00,26.0,26.03,25.95,25.95,1801400.0,20.0225,20.0456,19.984,19.984,1801400.0
2011-05-05 10:10:00,25.95,26.0,25.89,25.95,1939500.0,19.984,20.0225,19.9378,19.984,1939500.0
2011-05-05 10:20:00,25.95,25.98,25.92,25.93,1050100.0,19.984,20.0071,19.9609,19.9686,1050100.0
2011-05-05 10:30:00,25.93,25.98,25.89,25.98,1374400.0,19.9686,20.0071,19.9378,20.0071,1374400.0
2011-05-05 10:40:00,25.98,26.01,25.93,25.94,815700.0,20.0071,20.0302,19.9686,19.9763,815700.0
2011-05-05 10:50:00,25.95,25.95,25.87,25.92,1019000.0,19.984,19.984,19.9224,19.9609,1019000.0
2011-05-05 11:00:00,25.91,25.93,25.84,25.86,1062600.0,19.9532,19.9686,19.8993,19.9147,1062600.0
2011-05-05 11:10:00,25.86,25.88,25.79,25.88,1188000.0,19.9147,19.9301,19.8607,19.9301,1188000.0
2011-05-05 11:20:00,25.87,25.91,25.86,25.91,960700.0,19.9224,19.9532,19.9147,19.9532,960700.0
2011-05-05 11:30:00,25.9,25.97,25.89,25.94,1345500.0,19.9455,19.9994,19.9378,19.9763,1345500.0
2011-05-05 11:40:00,25.94,25.99,25.9,25.97,1686600.0,19.9763,20.0148,19.9455,19.9994,1686600.0
2011-05-05 11:50:00,25.98,26.01,25.97,26.01,645100.0,20.0071,20.0302,19.9994,20.0302,645100.0
2011-05-05 12:00:00,26.01,26.08,26.0,26.02,1222800.0,20.0302,20.0841,20.0225,20.0379,1222800.0
2011-05-05 12:10:00,26.02,26.06,26.01,26.04,499500.0,20.0379,20.0687,20.0302,20.0533,499500.0
2011-05-05 12:20:00,26.04,26.07,26.03,26.06,469600.0,20.0533,20.0764,20.0456,20.0687,469600.0
2011-05-05 12:30:00,26.07,26.07,25.97,25.98,540100.0,20.0764,20.0764,19.9994,20.0071,540100.0
2011-05-05 12:40:00,25.99,25.99,25.93,25.95,498800.0,20.0148,20.0148,19.9686,19.984,498800.0
2011-05-05 12:50:00,25.95,25.95,25.88,25.93,705300.0,19.984,19.984,19.9301,19.9686,705300.0
2011-05-05 13:00:00,25.94,25.97,25.93,25.95,574800.0,19.9763,19.9994,19.9686,19.984,574800.0
2011-05-05 13:10:00,25.95,26.0,25.95,26.0,592900.0,19.984,20.0225,19.984,20.0225,592900.0
2011-05-05 13:20:00,26.0,26.03,25.99,26.02,564500.0,20.0225,20.0456,20.0148,20.0379,564500.0
2011-05-05 13:30:00,26.01,26.02,25.94,25.94,896600.0,20.0302,20.0379,19.9763,19.9763,896600.0
2011-05-05 13:40:00,25.94,25.95,25.91,25.95,415800.0,19.9763,19.984,19.9532,19.984,415800.0
2011-05-05 13:50:00,25.94,25.99,25.94,25.99,1282800.0,19.9763,20.0148,19.9763,20.0148,1282800.0
2011-05-05 14:00:00,25.99,25.99,25.93,25.95,373000.0,20.0148,20.0148,19.9686,19.984,373000.0
2011-05-05 14:10:00,25.94,25.97,25.93,25.95,528400.0,19.9763,19.9994,19.9686,19.984,528400.0
2011-05-05 14:20:00,25.95,26.02,25.95,25.98,486400.0,19.984,20.0379,19.984,20.0071,486400.0
2011-05-05 14:30:00,25.97,26.02,25.96,26.02,972900.0,19.9994,20.0379,19.9917,20.0379,972900.0
2011-05-05 14:40:00,26.02,26.02,25.97,25.98,779700.0,20.0379,20.0379,19.9994,20.0071,779700.0
2011-05-05 14:50:00,25.99,26.0,25.89,25.89,935500.0,20.0148,20.0225,19.9378,19.9378,935500.0
2011-05-05 15:00:00,25.89,25.9,25.8,25.8,1387900.0,19.9378,19.9455,19.8684,19.8684,1387900.0
2011-05-05 15:10:00,25.8,25.8,25.68,25.76,3682000.0,19.8684,19.8684,19.776,19.8376,3682000.0
2011-05-05 15:20:00,25.76,25.79,25.69,25.76,3304500.0,19.8376,19.8607,19.7837,19.8376,3304500.0
2011-05-05 15:30:00,25.77,25.82,25.72,25.77,2127600.0,19.8453,19.8838,19.8068,19.8453,2127600.0
2011-05-05 15:40:00,25.77,25.8,25.7,25.78,2462600.0,19.8453,19.8684,19.7914,19.853,2462600.0
2011-05-05 15:50:00,25.78,25.81,25.74,25.79,3791800.0,19.853,19.8761,19.8222,19.8607,3791800.0
2011-05-06 09:30:00,26.08,26.19,26.0,26.13,2453400.0,20.0841,20.1688,20.0225,20.1226,2453400.0
2011-05-06 09:40:00,26.14,26.2,26.09,26.13,2146600.0,20.1303,20.1765,20.0918,20.1226,2146600.0
2011-05-06 09:50:00,26.11,26.2,26.09,26.12,2079800.0,20.1072,20.1765,20.0918,20.1149,2079800.0
2011-05-06 10:00:00,26.12,26.13,25.95,25.98,2131900.0,20.1149,20.1226,19.984,20.0071,2131900.0
2011-05-06 10:10:00,25.98,26.05,25.95,26.02,1499900.0,20.0071,20.061,19.984,20.0379,1499900.0
2011-05-06 10:20:00,26.02,26.07,26.01,26.03,1503500.0,20.0379,20.0764,20.0302,20.0456,1503500.0
2011-05-06 10:30:00,26.03,26.05,25.98,26.04,1174300.0,20.0456,20.061,20.0071,20.0533,1174300.0
2011-05-06 10:40:00,26.05,26.09,26.03,26.05,764600.0,20.061,20.0918,20.0456,20.061,764600.0
2011-05-06 10:50:00,26.05,26.07,26.03,26.06,599700.0,20.061,20.0764,20.0456,20.0687,599700.0
2011-05-06 11:00:00,26.05,26.12,26.04,26.11,1168700.0,20.061,20.1149,20.0533,20.1072,1168700.0
2011-05-06 11:10:00,26.11,26.19,26.1,26.17,1187800.0,20.1072,20.1688,20.0995,20.1534,1187800.0
2011-05-06 11:20:00,26.18,26.19,26.15,26.18,808500.0,20.1611,20.1688,20.138,20.1611,808500.0
2011-05-06 11:30:00,26.17,26.19,26.11,26.14,1687000.0,20.1534,20.1688,20.1072,20.1303,1687000.0
2011-05-06 11:40:00,26.14,26.21,26.13,26.2,1026500.0,20.1303,20.1842,20.1226,20.1765,1026500.0
2011-05-06 11:50:00,26.2,26.22,26.14,26.19,1476600.0,20.1765,20.1919,20.1303,20.1688,1476600.0
2011-05-06 12:00:00,26.19,26.2,26.13,26.14,1370300.0,20.1688,20.1765,20.1226,20.1303,1370300.0
2011-05-06 12:10:00,26.14,26.18,26.11,26.13,1699400.0,20.1303,20.1611,20.1072,20.1226,1699400.0
2011-05-06 12:20:00,26.13,26.17,26.11,26.12,2002700.0,20.1226,20.1534,20.1072,20.1149,2002700.0
2011-05-06 12:30:00,26.12,26.15,26.09,26.09,1019500.0,20.1149,20.138,20.0918,20.0918,1019500.0
2011-05-06 12:40:00,26.09,26.1,25.98,26.0,1810200.0,20.0918,20.0995,20.0071,20.0225,1810200.0
2011-05-06 12:50:00,26.0,26.08,25.99,26.07,1157200.0,20.0225,20.0841,20.0148,20.0764,1157200.0
2011-05-06 13:00:00,26.08,26.09,26.03,26.06,569700.0,20.0841,20.0918,20.0456,20.0687,569700.0
2011-05-06 13:10:00,26.05,26.06,25.9,25.9,1292700.0,20.061,20.0687,19.9455,19.9455,1292700.0
2011-05-06 13:20:00,25.9,25.91,25.86,25.91,1419100.0,19.9455,19.9532,19.9147,19.9532,1419100.0
2011-05-06 13:30:00,25.9,25.93,25.85,25.88,1160800.0,19.9455,19.9686,19.907,19.9301,1160800.0
2011-05-06 13:40:00,25.89,25.93,25.85,25.87,827400.0,19.9378,19.9686,19.907,19.9224,827400.0
2011-05-06 13:50:00,25.86,25.9,25.84,25.85,797300.0,19.9147,19.9455,19.8993,19.907,797300.0
2011-05-06 14:00:00,25.85,25.9,25.82,25.9,699400.0,19.907,19.9455,19.8838,19.9455,699400.0
2011-05-06 14:10:00,25.9,25.92,25.86,25.88,876100.0,19.9455,19.9609,19.9147,19.9301,876100.0
2011-05-06 14:20:00,25.88,25.88,25.82,25.85,958200.0,19.9301,19.9301,19.8838,19.907,958200.0
2011-05-06 14:30:00,25.86,25.86,25.75,25.77,1446200.0,19.9147,19.9147,19.8299,19.8453,1446200.0
2011-05-06 14:40:00,25.77,25.85,25.77,25.82,1167500.0,19.8453,19.907,19.8453,19.8838,1167500.0
2011-05-06 14:50:00,25.83,25.85,25.8,25.84,1020200.0,19.8916,19.907,19.8684,19.8993,1020200.0
2011-05-06 15:00:00,25.83,25.89,25.82,25.88,1174800.0,19.8916,19.9378,19.8838,19.9301,1174800.0
2011-05-06 15:10:00,25.89,25.92,25.87,25.91,767200.0,19.9378,19.9609,19.9224,19.9532,767200.0
2011-05-06 15:20:00,25.91,25.92,25.84,25.87,1699200.0,19.9532,19.9609,19.8993,19.9224,1699200.0
2011-05-06 15:30:00,25.88,25.9,25.85,25.87,1678800.0,19.9301,19.9455,19.907,19.9224,1678800.0
2011-05-06 15:40:00,25.87,25.95,25.86,25.93,1669900.0,19.9224,19.984,19.9147,19.9686,1669900.0
2011-05-06 15:50:00,25.93,25.94,25.86,25.87,3083500.0,19.9686,19.9763,19.9147,19.9224,3083500.0
2011-05-09 09:30:00,25.81,25.9,25.8,25.85,1436500.0,19.8761,19.9455,19.8684,19.907,1436500.0
2011-05-09 09:40:00,25.84,25.9,25.81,25.86,1076800.0,19.8993,19.9455,19.8761,19.9147,1076800.0
2011-05-09 09:50:00,25.86,25.88,25.81,25.82,845100.0,19.9147,19.9301,19.8761,19.8838,845100.0
2011-05-09 10:00:00,25.82,25.86,25.81,25.86,720800.0,19.8838,19.9147,19.8761,19.9147,720800.0
2011-05-09 10:10:00,25.86,25.88,25.78,25.78,1451500.0,19.9147,19.9301,19.853,19.853,1451500.0
2011-05-09 10:20:00,25.78,25.81,25.75,25.77,1582100.0,19.853,19.8761,19.8299,19.8453,1582100.0
2011-05-09 10:30:00,25.76,25.8,25.72,25.73,1042100.0,19.8376,19.8684,19.8068,19.8145,1042100.0
2011-05-09 10:40:00,25.73,25.74,25.68,25.7,1537800.0,19.8145,19.8222,19.776,19.7914,1537800.0
2011-05-09 10:50:00,25.71,25.77,25.7,25.76,830900.0,19.7991,19.8453,19.7914,19.8376,830900.0
2011-05-09 11:00:00,25.76,25.78,25.72,25.75,673300.0,19.8376,19.853,19.8068,19.8299,673300.0
2011-05-09 11:10:00,25.75,25.76,25.71,25.76,614500.0,19.8299,19.8376,19.7991,19.8376,614500.0
2011-05-09 11:20:00,25.76,25.76,25.71,25.73,549600.0,19.8376,19.8376,19.7991,19.8145,549600.0
2011-05-09 11:30:00,25.73,25.74,25.7,25.71,561800.0,19.8145,19.8222,19.7914,19.7991,561800.0
2011-05-09 11:40:00,25.72,25.72,25.67,25.71,1132300.0,19.8068,19.8068,19.7683,19.7991,1132300.0
2011-05-09 11:50:00,25.71,25.85,25.7,25.84,1498800.0,19.7991,19.907,19.7914,19.8993,1498800.0
2011-05-09 12:00:00,25.83,25.91,25.83,25.86,1802600.0,19.8916,19.9532,19.8916,19.9147,1802600.0
2011-05-09 12:10:00,25.87,25.95,25.86,25.94,918800.0,19.9224,19.984,19.9147,19.9763,918800.0
2011-05-09 12:20:00,25.94,25.94,25.88,25.88,1047000.0,19.9763,19.9763,19.9301,19.9301,1047000.0
2011-05-09 12:30:00,25.89,25.95,25.88,25.95,676400.0,19.9378,19.984,19.9301,19.984,676400.0
2011-05-09 12:40:00,25.95,25.95,25.91,25.92,363100.0,19.984,19.984,19.9532,19.9609,363100.0
2011-05-09 12:50:00,25.93,25.93,25.86,25.88,653200.0,19.9686,19.9686,19.9147,19.9301,653200.0
2011-05-09 13:00:00,25.88,25.91,25.87,25.9,1429800.0,19.9301,19.9532,19.9224,19.9455,1429800.0
2011-05-09 13:10:00,25.91,25.95,25.9,25.94,462100.0,19.9532,19.984,19.9455,19.9763,462100.0
2011-05-09 13:20:00,25.94,25.95,25.9,25.92,693800.0,19.9763,19.984,19.9455,19.9609,693800.0
2011-05-09 13:30:00,25.93,25.94,25.92,25.93,182900.0,19.9686,19.9763,19.9609,19.9686,182900.0
2011-05-09 13:40:00,25.93,25.96,25.93,25.95,538000.0,19.9686,19.9917,19.9686,19.984,538000.0
2011-05-09 13:50:00,25.94,25.95,25.93,25.93,174200.0,19.9763,19.984,19.9686,19.9686,174200.0
2011-05-09 14:00:00,25.93,25.94,25.89,25.94,651000.0,19.9686,19.9763,19.9378,19.9763,651000.0
2011-05-09 14:10:00,25.94,25.94,25.9,25.91,321300.0,19.9763,19.9763,19.9455,19.9532,321300.0
2011-05-09 14:20:00,25.91,25.92,25.89,25.9,294000.0,19.9532,19.9609,19.9378,19.9455,294000.0
2011-05-09 14:30:00,25.9,25.94,25.89,25.93,399500.0,19.9455,19.9763,19.9378,19.9686,399500.0
2011-05-09 14:40:00,25.94,25.95,25.85,25.85,1000600.0,19.9763,19.984,19.907,19.907,1000600.0
2011-05-09 14:50:00,25.86,25.88,25.83,25.86,620000.0,19.9147,19.9301,19.8916,19.9147,620000.0
2011-05-09 15:00:00,25.85,25.87,25.85,25.87,301700.0,19.907,19.9224,19.907,19.9224,301700.0
2011-05-09 15:10:00,25.87,25.89,25.85,25.89,1056800.0,19.9224,19.9378,19.907,19.9378,1056800.0
2011-05-09 15:20:00,25.89,25.89,25.85,25.86,562100.0,19.9378,19.9378,19.907,19.9147,562100.0
2011-05-09 15:30:00,25.86,25.87,25.85,25.85,494400.0,19.9147,19.9224,19.907,19.907,494400.0
2011-05-09 15:40:00,25.86,25.88,25.82,25.86,1414400.0,19.9147,19.9301,19.8838,19.9147,1414400.0
2011-05-09 15:50:00,25.87,25.88,25.8,25.82,2644100.0,19.9224,19.9301,19.8684,19.8838,2644100.0
2011-05-10 09:30:00,25.39,25.54,25.25,25.48,8954200.0,19.5527,19.6682,19.4449,19.622,8954200.0
2011-05-10 09:40:00,25.49,25.53,25.39,25.51,4411400.0,19.6297,19.6605,19.5527,19.6451,4411400.0
2011-05-10 09:50:00,25.53,25.85,25.51,25.79,7072700.0,19.6605,19.907,19.6451,19.8607,7072700.0
2011-05-10 10:00:00,25.79,25.8,25.69,25.77,4237500.0,19.8607,19.8684,19.7837,19.8453,4237500.0
2011-05-10 10:10:00,25.77,25.78,25.64,25.67,3799600.0,19.8453,19.853,19.7452,19.7683,3799600.0
2011-05-10 10:20:00,25.67,25.7,25.53,25.58,3556900.0,19.7683,19.7914,19.6605,19.699,3556900.0
2011-05-10 10:30:00,25.57,25.62,25.48,25.51,6056800.0,19.6913,19.7298,19.622,19.6451,6056800.0
2011-05-10 10:40:00,25.52,25.52,25.47,25.48,5822300.0,19.6528,19.6528,19.6143,19.622,5822300.0
2011-05-10 10:50:00,25.48,25.54,25.36,25.49,4701500.0,19.622,19.6682,19.5296,19.6297,4701500.0
2011-05-10 11:00:00,25.5,25.55,25.45,25.48,3203700.0,19.6374,19.6759,19.5989,19.622,3203700.0
2011-05-10 11:10:00,25.49,25.56,25.4,25.46,2890600.0,19.6297,19.6836,19.5604,19.6066,2890600.0
2011-05-10 11:20:00,25.46,25.57,25.45,25.47,3630800.0,19.6066,19.6913,19.5989,19.6143,3630800.0
2011-05-10 11:30:00,25.46,25.54,25.46,25.53,2688900.0,19.6066,19.6682,19.6066,19.6605,2688900.0
2011-05-10 11:40:00,25.53,25.54,25.48,25.48,1873400.0,19.6605,19.6682,19.622,19.622,1873400.0
2011-05-10 11:50:00,25.49,25.52,25.46,25.47,1620600.0,19.6297,19.6528,19.6066,19.6143,1620600.0
2011-05-10 12:00:00,25.48,25.51,25.46,25.48,1694300.0,19.622,19.6451,19.6066,19.622,1694300.0
2011-05-10 12:10:00,25.48,25.49,25.45,25.47,1656300.0,19.622,19.6297,19.5989,19.6143,1656300.0
2011-05-10 12:20:00,25.46,25.5,25.46,25.47,1905400.0,19.6066,19.6374,19.6066,19.6143,1905400.0
2011-05-10 12:30:00,25.46,25.5,25.45,25.45,1844200.0,19.6066,19.6374,19.5989,19.5989,1844200.0
2011-05-10 12:40:00,25.46,25.48,25.41,25.47,2372700.0,19.6066,19.622,19.5681,19.6143,2372700.0
2011-05-10 12:50:00,25.46,25.48,25.41,25.43,2133400.0,19.6066,19.622,19.5681,19.5835,2133400.0
2011-05-10 13:00:00,25.43,25.48,25.41,25.47,2178000.0,19.5835,19.622,19.5681,19.6143,2178000.0
2011-05-10 13:10:00,25.46,25.49,25.46,25.49,1414600.0,19.6066,19.6297,19.6066,19.6297,1414600.0
2011-05-10 13:20:00,25.49,25.5,25.45,25.47,1308400.0,19.6297,19.6374,19.5989,19.6143,1308400.0
2011-05-10 13:30:00,25.47,25.49,25.46,25.48,1020600.0,19.6143,19.6297,19.6066,19.622,1020600.0
2011-05-10 13:40:00,25.47,25.49,25.47,25.48,683100.0,19.6143,19.6297,19.6143,19.622,683100.0
2011-05-10 13:50:00,25.47,25.58,25.47,25.58,2360100.0,19.6143,19.699,19.6143,19.699,2360100.0
2011-05-10 14:00:00,25.58,25.58,25.53,25.55,2217100.0,19.699,19.699,19.6605,19.6759,2217100.0
2011-05-10 14:10:00,25.56,25.56,25.52,25.54,922900.0,19.6836,19.6836,19.6528,19.6682,922900.0
2011-05-10 14:20:00,25.54,25.55,25.51,25.54,577400.0,19.6682,19.6759,19.6451,19.6682,577400.0
2011-05-10 14:30:00,25.54,25.54,25.5,25.53,1597900.0,19.6682,19.6682,19.6374,19.6605,1597900.0
2011-05-10 14:40:00,25.53,25.64,25.52,25.6,2726800.0,19.6605,19.7452,19.6528,19.7144,2726800.0
2011-05-10 14:50:00,25.61,25.66,25.59,25.62,2377200.0,19.7221,19.7606,19.7067,19.7298,2377200.0
2011-05-10 15:00:00,25.62,25.63,25.6,25.62,1272600.0,19.7298,19.7375,19.7144,19.7298,1272600.0
2011-05-10 15:10:00,25.62,25.63,25.57,25.58,2642900.0,19.7298,19.7375,19.6913,19.699,2642900.0
2011-05-10 15:20:00,25.57,25.65,25.55,25.64,2052000.0,19.6913,19.7529,19.6759,19.7452,2052000.0
2011-05-10 15:30:00,25.64,25.67,25.59,25.6,3269300.0,19.7452,19.7683,19.7067,19.7144,3269300.0
2011-05-10 15:40:00,25.59,25.67,25.59,25.66,3029400.0,19.7067,19.7683,19.7067,19.7606,3029400.0
2011-05-10 15:50:00,25.66,25.7,25.65,25.67,4489700.0,19.7606,19.7914,19.7529,19.7683,4489700.0
2011-05-11 09:30:00,25.66,25.67,25.55,25.56,3424000.0,19.7606,19.7683,19.6759,19.6836,3424000.0
2011-05-11 09:40:00,25.56,25.61,25.51,25.59,2114600.0,19.6836,19.7221,19.6451,19.7067,2114600.0
2011-05-11 09:50:00,25.59,25.6,25.51,25.55,2319500.0,19.7067,19.7144,19.6451,19.6759,2319500.0
2011-05-11 10:00:00,25.55,25.56,25.53,25.55,1682700.0,19.6759,19.6836,19.6605,19.6759,1682700.0
2011-05-11 10:10:00,25.54,25.55,25.5,25.52,2502600.0,19.6682,19.6759,19.6374,19.6528,2502600.0
2011-05-11 10:20:00,25.52,25.54,25.49,25.5,1991900.0,19.6528,19.6682,19.6297,19.6374,1991900.0
2011-05-11 10:30:00,25.5,25.55,25.49,25.51,1839400.0,19.6374,19.6759,19.6297,19.6451,1839400.0
2011-05-11 10:40:00,25.51,25.54,25.5,25.51,1638800.0,19.6451,19.6682,19.6374,19.6451,1638800.0
2011-05-11 10:50:00,25.51,25.54,25.5,25.53,1035500.0,19.6451,19.6682,19.6374,19.6605,1035500.0
2011-05-11 11:00:00,25.54,25.59,25.53,25.59,1444500.0,19.6682,19.7067,19.6605,19.7067,1444500.0
2011-05-11 11:10:00,25.58,25.61,25.55,25.61,1355600.0,19.699,19.7221,19.6759,19.7221,1355600.0
2011-05-11 11:20:00,25.61,25.61,25.55,25.55,1270300.0,19.7221,19.7221,19.6759,19.6759,1270300.0
2011-05-11 11:30:00,25.56,25.59,25.55,25.56,1322300.0,19.6836,19.7067,19.6759,19.6836,1322300.0
2011-05-11 11:40:00,25.56,25.57,25.51,25.51,1423700.0,19.6836,19.6913,19.6451,19.6451,1423700.0
2011-05-11 11:50:00,25.51,25.54,25.5,25.54,1848400.0,19.6451,19.6682,19.6374,19.6682,1848400.0
2011-05-11 12:00:00,25.53,25.55,25.41,25.46,3316300.0,19.6605,19.6759,19.5681,19.6066,3316300.0
2011-05-11 12:10:00,25.47,25.48,25.34,25.41,3407600.0,19.6143,19.622,19.5142,19.5681,3407600.0
2011-05-11 12:20:00,25.4,25.44,25.38,25.4,1921100.0,19.5604,19.5912,19.545,19.5604,1921100.0
2011-05-11 12:30:00,25.39,25.44,25.37,25.41,1864400.0,19.5527,19.5912,19.5373,19.5681,1864400.0
2011-05-11 12:40:00,25.41,25.42,25.34,25.35,1293400.0,19.5681,19.5758,19.5142,19.5219,1293400.0
2011-05-11 12:50:00,25.35,25.39,25.34,25.37,1410300.0,19.5219,19.5527,19.5142,19.5373,1410300.0
2011-05-11 13:00:00,25.38,25.39,25.32,25.33,1466400.0,19.545,19.5527,19.4988,19.5065,1466400.0
2011-05-11 13:10:00,25.33,25.36,25.33,25.34,1381000.0,19.5065,19.5296,19.5065,19.5142,1381000.0
2011-05-11 13:20:00,25.35,25.36,25.31,25.32,1742500.0,19.5219,19.5296,19.4911,19.4988,1742500.0
2011-05-11 13:30:00,25.31,25.32,25.21,25.26,3492200.0,19.4911,19.4988,19.4141,19.4526,3492200.0
2011-05-11 13:40:00,25.26,25.32,25.25,25.29,1699600.0,19.4526,19.4988,19.4449,19.4757,1699600.0
2011-05-11 13:50:00,25.29,25.31,25.23,25.26,1649300.0,19.4757,19.4911,19.4295,19.4526,1649300.0
2011-05-11 14:00:00,25.25,25.31,25.24,25.28,1347600.0,19.4449,19.4911,19.4372,19.468,1347600.0
2011-05-11 14:10:00,25.28,25.29,25.24,25.28,1110600.0,19.468,19.4757,19.4372,19.468,1110600.0
2011-05-11 14:20:00,25.28,25.29,25.23,25.27,1252600.0,19.468,19.4757,19.4295,19.4603,1252600.0
2011-05-11 14:30:00,25.27,25.35,25.26,25.34,2424400.0,19.4603,19.5219,19.4526,19.5142,2424400.0
2011-05-11 14:40:00,25.34,25.38,25.32,25.35,2225500.0,19.5142,19.545,19.4988,19.5219,2225500.0
2011-05-11 14:50:00,25.35,25.37,25.31,25.31,1117400.0,19.5219,19.5373,19.4911,19.4911,1117400.0
2011-05-11 15:00:00,25.31,25.34,25.29,25.29,1267700.0,19.4911,19.5142,19.4757,19.4757,1267700.0
2011-05-11 15:10:00,25.3,25.3,25.26,25.29,1421000.0,19.4834,19.4834,19.4526,19.4757,1421000.0
2011-05-11 15:20:00,25.29,25.36,25.29,25.3,1225700.0,19.4757,19.5296,19.4757,19.4834,1225700.0
2011-05-11 15:30:00,25.3,25.32,25.25,25.28,1961900.0,19.4834,19.4988,19.4449,19.468,1961900.0
2011-05-11 15:40:00,25.28,25.35,25.25,25.33,2389700.0,19.468,19.5219,19.4449,19.5065,2389700.0
2011-05-11 15:50:00,25.32,25.39,25.31,25.35,4393400.0,19.4988,19.5527,19.4911,19.5219,4393400.0
2011-05-12 09:30:00,25.35,25.39,25.24,25.26,2336600.0,19.5219,19.5527,19.4372,19.4526,2336600.0
2011-05-12 09:40:00,25.27,25.29,25.21,25.24,2347300.0,19.4603,19.4757,19.4141,19.4372,2347300.0
2011-05-12 09:50:00,25.25,25.3,25.2,25.27,3317100.0,19.4449,19.4834,19.4064,19.4603,3317100.0
2011-05-12 10:00:00,25.28,25.36,25.22,25.36,3536500.0,19.468,19.5296,19.4218,19.5296,3536500.0
2011-05-12 10:10:00,25.36,25.37,25.27,25.27,2226600.0,19.5296,19.5373,19.4603,19.4603,2226600.0
2011-05-12 10:20:00,25.27,25.29,25.23,25.24,1374900.0,19.4603,19.4757,19.4295,19.4372,1374900.0
2011-05-12 10:30:00,25.24,25.28,25.2,25.23,1704900.0,19.4372,19.468,19.4064,19.4295,1704900.0
2011-05-12 10:40:00,25.24,25.25,25.19,25.21,1188000.0,19.4372,19.4449,19.3987,19.4141,1188000.0
2011-05-12 10:50:00,25.22,25.24,25.18,25.21,2066800.0,19.4218,19.4372,19.391,19.4141,2066800.0
2011-05-12 11:00:00,25.21,25.21,25.15,25.15,3292600.0,19.4141,19.4141,19.3679,19.3679,3292600.0
2011-05-12 11:10:00,25.16,25.18,25.1,25.12,3458900.0,19.3756,19.391,19.3294,19.3448,3458900.0
2011-05-12 11:20:00,25.12,25.15,25.1,25.12,1835800.0,19.3448,19.3679,19.3294,19.3448,1835800.0
2011-05-12 11:30:00,25.12,25.18,25.11,25.14,2287400.0,19.3448,19.391,19.3371,19.3602,2287400.0
2011-05-12 11:40:00,25.14,25.17,25.12,25.17,1466700.0,19.3602,19.3833,19.3448,19.3833,1466700.0
2011-05-12 11:50:00,25.17,25.18,25.12,25.13,1225400.0,19.3833,19.391,19.3448,19.3525,1225400.0
2011-05-12 12:00:00,25.13,25.17,25.11,25.16,1859200.0,19.3525,19.3833,19.3371,19.3756,1859200.0
2011-05-12 12:10:00,25.16,25.16,25.12,25.15,679100.0,19.3756,19.3756,19.3448,19.3679,679100.0
2011-05-12 12:20:00,25.16,25.21,25.14,25.2,813500.0,19.3756,19.4141,19.3602,19.4064,813500.0
2011-05-12 12:30:00,25.2,25.22,25.18,25.2,1321100.0,19.4064,19.4218,19.391,19.4064,1321100.0
2011-05-12 12:40:00,25.2,25.2,25.15,25.17,711900.0,19.4064,19.4064,19.3679,19.3833,711900.0
2011-05-12 12:50:00,25.16,25.22,25.16,25.2,940700.0,19.3756,19.4218,19.3756,19.4064,940700.0
2011-05-12 13:00:00,25.2,25.26,25.19,25.24,1991300.0,19.4064,19.4526,19.3987,19.4372,1991300.0
2011-05-12 13:10:00,25.23,25.28,25.23,25.25,1212700.0,19.4295,19.468,19.4295,19.4449,1212700.0
2011-05-12 13:20:00,25.26,25.29,25.25,25.26,840300.0,19.4526,19.4757,19.4449,19.4526,840300.0
2011-05-12 13:30:00,25.26,25.3,25.25,25.3,1001700.0,19.4526,19.4834,19.4449,19.4834,1001700.0
2011-05-12 13:40:00,25.3,25.3,25.26,25.29,1458800.0,19.4834,19.4834,19.4526,19.4757,1458800.0
2011-05-12 13:50:00,25.28,25.32,25.27,25.29,1650200.0,19.468,19.4988,19.4603,19.4757,1650200.0
2011-05-12 14:00:00,25.3,25.31,25.28,25.29,2258800.0,19.4834,19.4911,19.468,19.4757,2258800.0
2011-05-12 14:10:00,25.29,25.33,25.29,25.29,966300.0,19.4757,19.5065,19.4757,19.4757,966300.0
2011-05-12 14:20:00,25.29,25.3,25.22,25.26,2446400.0,19.4757,19.4834,19.4218,19.4526,2446400.0
2011-05-12 14:30:00,25.26,25.3,25.23,25.28,1130300.0,19.4526,19.4834,19.4295,19.468,1130300.0
2011-05-12 14:40:00,25.28,25.31,25.26,25.27,1880100.0,19.468,19.4911,19.4526,19.4603,1880100.0
2011-05-12 14:50:00,25.27,25.28,25.21,25.23,888600.0,19.4603,19.468,19.4141,19.4295,888600.0
2011-05-12 15:00:00,25.22,25.31,25.21,25.3,1464900.0,19.4218,19.4911,19.4141,19.4834,1464900.0
2011-05-12 15:10:00,25.3,25.31,25.27,25.3,1677100.0,19.4834,19.4911,19.4603,19.4834,1677100.0
2011-05-12 15:20:00,25.29,25.3,25.26,25.28,1602600.0,19.4757,19.4834,19.4526,19.468,1602600.0
2011-05-12 15:30:00,25.28,25.29,25.24,25.28,1434500.0,19.468,19.4757,19.4372,19.468,1434500.0
2011-05-12 15:40:00,25.28,25.3,25.25,25.29,1864100.0,19.468,19.4834,19.4449,19.4757,1864100.0
2011-05-12 15:50:00,25.3,25.32,25.28,25.32,3737200.0,19.4834,19.4988,19.468,19.4988,3737200.0
2011-05-13 09:30:00,25.28,25.32,25.22,25.22,1786300.0,19.468,19.4988,19.4218,19.4218,1786300.0
2011-05-13 09:40:00,25.22,25.23,25.18,25.18,1190100.0,19.4218,19.4295,19.391,19.391,1190100.0
2011-05-13 09:50:00,25.19,25.19,25.12,25.13,1454900.0,19.3987,19.3987,19.3448,19.3525,1454900.0
2011-05-13 10:00:00,25.12,25.13,25.05,25.07,1880400.0,19.3448,19.3525,19.2909,19.3063,1880400.0
2011-05-13 10:10:00,25.07,25.14,25.07,25.12,1811000.0,19.3063,19.3602,19.3063,19.3448,1811000.0
2011-05-13 10:20:00,25.13,25.15,25.08,25.14,1557200.0,19.3525,19.3679,19.314,19.3602,1557200.0
2011-05-13 10:30:00,25.13,25.19,25.1,25.17,2176500.0,19.3525,19.3987,19.3294,19.3833,2176500.0
2011-05-13 10:40:00,25.17,25.22,25.15,25.22,1609000.0,19.3833,19.4218,19.3679,19.4218,1609000.0
2011-05-13 10:50:00,25.21,25.24,25.18,25.19,1720600.0,19.4141,19.4372,19.391,19.3987,1720600.0
2011-05-13 11:00:00,25.19,25.21,25.12,25.16,2877100.0,19.3987,19.4141,19.3448,19.3756,2877100.0
2011-05-13 11:10:00,25.16,25.19,25.1,25.11,1895100.0,19.3756,19.3987,19.3294,19.3371,1895100.0
2011-05-13 11:20:00,25.11,25.11,25.05,25.06,1661900.0,19.3371,19.3371,19.2909,19.2986,1661900.0
2011-05-13 11:30:00,25.06,25.1,25.05,25.07,1173600.0,19.2986,19.3294,19.2909,19.3063,1173600.0
2011-05-13 11:40:00,25.07,25.08,25.03,25.05,1792000.0,19.3063,19.314,19.2755,19.2909,1792000.0
2011-05-13 11:50:00,25.05,25.08,25.01,25.03,2155700.0,19.2909,19.314,19.2601,19.2755,2155700.0
2011-05-13 12:00:00,25.03,25.05,25.01,25.01,1082100.0,19.2755,19.2909,19.2601,19.2601,1082100.0
2011-05-13 12:10:00,25.01,25.04,24.98,25.01,3360600.0,19.2601,19.2832,19.237,19.2601,3360600.0
2011-05-13 12:20:00,25.01,25.02,24.95,25.01,1899600.0,19.2601,19.2678,19.2139,19.2601,1899600.0
2011-05-13 12:30:00,25.0,25.03,24.98,25.0,1087500.0,19.2524,19.2755,19.237,19.2524,1087500.0
2011-05-13 12:40:00,25.0,25.01,24.97,24.99,1081200.0,19.2524,19.2601,19.2293,19.2447,1081200.0
2011-05-13 12:50:00,25.0,25.02,24.98,24.99,1380800.0,19.2524,19.2678,19.237,19.2447,1380800.0
2011-05-13 13:00:00,24.99,25.01,24.98,25.0,1231300.0,19.2447,19.2601,19.237,19.2524,1231300.0
2011-05-13 13:10:00,25.01,25.02,25.0,25.0,714900.0,19.2601,19.2678,19.2524,19.2524,714900.0
2011-05-13 13:20:00,25.0,25.03,25.0,25.01,890000.0,19.2524,19.2755,19.2524,19.2601,890000.0
2011-05-13 13:30:00,25.01,25.02,25.0,25.0,689100.0,19.2601,19.2678,19.2524,19.2524,689100.0
2011-05-13 13:40:00,25.01,25.03,25.0,25.02,646600.0,19.2601,19.2755,19.2524,19.2678,646600.0
2011-05-13 13:50:00,25.01,25.05,25.01,25.05,464300.0,19.2601,19.2909,19.2601,19.2909,464300.0
2011-05-13 14:00:00,25.05,25.06,25.02,25.04,965500.0,19.2909,19.2986,19.2678,19.2832,965500.0
2011-05-13 14:10:00,25.04,25.09,25.03,25.05,1686700.0,19.2832,19.3217,19.2755,19.2909,1686700.0
2011-05-13 14:20:00,25.04,25.08,25.03,25.05,1238500.0,19.2832,19.314,19.2755,19.2909,1238500.0
2011-05-13 14:30:00,25.05,25.07,25.02,25.04,1198700.0,19.2909,19.3063,19.2678,19.2832,1198700.0
2011-05-13 14:40:00,25.04,25.06,25.03,25.05,1422400.0,19.2832,19.2986,19.2755,19.2909,1422400.0
2011-05-13 14:50:00,25.05,25.09,25.04,25.09,1943100.0,19.2909,19.3217,19.2832,19.3217,1943100.0
2011-05-13 15:00:00,25.09,25.1,25.08,25.09,1212900.0,19.3217,19.3294,19.314,19.3217,1212900.0
2011-05-13 15:10:00,25.09,25.11,25.08,25.08,1008500.0,19.3217,19.3371,19.314,19.314,1008500.0
2011-05-13 15:20:00,25.08,25.09,25.0,25.03,1600800.0,19.314,19.3217,19.2524,19.2755,1600800.0
2011-05-13 15:30:00,25.03,25.06,25.01,25.05,1526200.0,19.2755,19.2986,19.2601,19.2909,1526200.0
2011-05-13 15:40:00,25.04,25.06,25.01,25.05,1858400.0,19.2832,19.2986,19.2601,19.2909,1858400.0
2011-05-13 15:50:00,25.05,25.05,25.01,25.02,5434200.0,19.2909,19.2909,19.2601,19.2678,5434200.0
2011-05-16 09:30:00,24.95,25.07,24.92,25.04,3898600.0,19.2139,19.3063,19.1908,19.2832,3898600.0
2011-05-16 09:40:00,25.04,25.05,24.96,25.0,2288400.0,19.2832,19.2909,19.2216,19.2524,2288400.0
2011-05-16 09:50:00,25.0,25.02,24.94,24.95,1775900.0,19.2524,19.2678,19.2062,19.2139,1775900.0
2011-05-16 10:00:00,24.95,24.99,24.87,24.87,2246900.0,19.2139,19.2447,19.1523,19.1523,2246900.0
2011-05-16 10:10:00,24.88,24.9,24.85,24.88,1831000.0,19.16,19.1754,19.1369,19.16,1831000.0
2011-05-16 10:20:00,24.88,24.93,24.86,24.86,1418100.0,19.16,19.1985,19.1446,19.1446,1418100.0
2011-05-16 10:30:00,24.86,24.88,24.81,24.86,2451400.0,19.1446,19.16,19.1061,19.1446,2451400.0
2011-05-16 10:40:00,24.86,24.89,24.84,24.88,1408000.0,19.1446,19.1677,19.1292,19.16,1408000.0
2011-05-16 10:50:00,24.88,24.92,24.86,24.87,1401300.0,19.16,19.1908,19.1446,19.1523,1401300.0
2011-05-16 11:00:00,24.87,24.9,24.85,24.86,1429000.0,19.1523,19.1754,19.1369,19.1446,1429000.0
2011-05-16 11:10:00,24.85,24.89,24.85,24.88,985500.0,19.1369,19.1677,19.1369,19.16,985500.0
2011-05-16 11:20:00,24.87,24.89,24.84,24.85,1043700.0,19.1523,19.1677,19.1292,19.1369,1043700.0
2011-05-16 11:30:00,24.85,24.9,24.83,24.9,1290200.0,19.1369,19.1754,19.1215,19.1754,1290200.0
2011-05-16 11:40:00,24.89,24.92,24.84,24.86,1629100.0,19.1677,19.1908,19.1292,19.1446,1629100.0
2011-05-16 11:50:00,24.87,24.89,24.83,24.83,1331300.0,19.1523,19.1677,19.1215,19.1215,1331300.0
2011-05-16 12:00:00,24.83,24.84,24.79,24.81,2086300.0,19.1215,19.1292,19.0907,19.1061,2086300.0
2011-05-16 12:10:00,24.8,24.81,24.75,24.76,2534900.0,19.0984,19.1061,19.0598,19.0675,2534900.0
2011-05-16 12:20:00,24.76,24.76,24.65,24.71,2877800.0,19.0675,19.0675,18.9828,19.029,2877800.0
2011-05-16 12:30:00,24.72,24.76,24.71,24.75,1996500.0,19.0367,19.0675,19.029,19.0598,1996500.0
2011-05-16 12:40:00,24.76,24.8,24.73,24.73,1286200.0,19.0675,19.0984,19.0444,19.0444,1286200.0
2011-05-16 12:50:00,24.74,24.74,24.64,24.65,1732500.0,19.0521,19.0521,18.9751,18.9828,1732500.0
2011-05-16 13:00:00,24.64,24.66,24.58,24.61,2643800.0,18.9751,18.9905,18.9289,18.952,2643800.0
2011-05-16 13:10:00,24.61,24.63,24.56,24.63,2787900.0,18.952,18.9674,18.9135,18.9674,2787900.0
2011-05-16 13:20:00,24.63,24.65,24.59,24.62,1292500.0,18.9674,18.9828,18.9366,18.9597,1292500.0
2011-05-16 13:30:00,24.61,24.66,24.61,24.65,884700.0,18.952,18.9905,18.952,18.9828,884700.0
2011-05-16 13:40:00,24.65,24.69,24.64,24.69,1215600.0,18.9828,19.0136,18.9751,19.0136,1215600.0
2011-05-16 13:50:00,24.69,24.7,24.62,24.62,832600.0,19.0136,19.0213,18.9597,18.9597,832600.0
2011-05-16 14:00:00,24.63,24.68,24.61,24.67,1180600.0,18.9674,19.0059,18.952,18.9982,1180600.0
2011-05-16 14:10:00,24.68,24.68,24.63,24.66,1568800.0,19.0059,19.0059,18.9674,18.9905,1568800.0
2011-05-16 14:20:00,24.67,24.69,24.62,24.62,1390000.0,18.9982,19.0136,18.9597,18.9597,1390000.0
2011-05-16 14:30:00,24.62,24.67,24.62,24.64,1792100.0,18.9597,18.9982,18.9597,18.9751,1792100.0
2011-05-16 14:40:00,24.64,24.68,24.61,24.68,1631100.0,18.9751,19.0059,18.952,19.0059,1631100.0
2011-05-16 14:50:00,24.68,24.69,24.63,24.65,1861800.0,19.0059,19.0136,18.9674,18.9828,1861800.0
2011-05-16 15:00:00,24.64,24.71,24.64,24.69,1044400.0,18.9751,19.029,18.9751,19.0136,1044400.0
2011-05-16 15:10:00,24.69,24.7,24.64,24.65,1175700.0,19.0136,19.0213,18.9751,18.9828,1175700.0
2011-05-16 15:20:00,24.64,24.65,24.58,24.59,1858900.0,18.9751,18.9828,18.9289,18.9366,1858900.0
2011-05-16 15:30:00,24.59,24.63,24.56,24.58,2713500.0,18.9366,18.9674,18.9135,18.9289,2713500.0
2011-05-16 15:40:00,24.58,24.58,24.5,24.53,3451500.0,18.9289,18.9289,18.8673,18.8904,3451500.0
2011-05-16 15:50:00,24.53,24.61,24.52,24.58,8049300.0,18.8904,18.952,18.8827,18.9289,8049300.0
2011-05-17 09:30:00,24.39,24.42,24.27,24.3,4084900.0,18.9052,18.9284,18.8122,18.8354,4084900.0
2011-05-17 09:40:00,24.3,24.36,24.28,24.31,2303300.0,18.8354,18.8819,18.8199,18.8432,2303300.0
2011-05-17 09:50:00,24.31,24.34,24.28,24.33,1778700.0,18.8432,18.8664,18.8199,18.8587,1778700.0
2011-05-17 10:00:00,24.33,24.35,24.31,24.32,2116900.0,18.8587,18.8742,18.8432,18.8509,2116900.0
2011-05-17 10:10:00,24.33,24.42,24.32,24.4,1498400.0,18.8587,18.9284,18.8509,18.9129,1498400.0
2011-05-17 10:20:00,24.4,24.41,24.36,24.4,1746300.0,18.9129,18.9207,18.8819,18.9129,1746300.0
2011-05-17 10:30:00,24.39,24.4,24.33,24.37,1945000.0,18.9052,18.9129,18.8587,18.8897,1945000.0
2011-05-17 10:40:00,24.37,24.37,24.31,24.32,1373600.0,18.8897,18.8897,18.8432,18.8509,1373600.0
2011-05-17 10:50:00,24.33,24.33,24.29,24.31,1206300.0,18.8587,18.8587,18.8277,18.8432,1206300.0
2011-05-17 11:00:00,24.32,24.34,24.3,24.32,1856400.0,18.8509,18.8664,18.8354,18.8509,1856400.0
2011-05-17 11:10:00,24.32,24.36,24.32,24.36,1257400.0,18.8509,18.8819,18.8509,18.8819,1257400.0
2011-05-17 11:20:00,24.35,24.42,24.35,24.39,3068100.0,18.8742,18.9284,18.8742,18.9052,3068100.0
2011-05-17 11:30:00,24.4,24.44,24.37,24.41,2406600.0,18.9129,18.9439,18.8897,18.9207,2406600.0
2011-05-17 11:40:00,24.4,24.41,24.36,24.37,1249400.0,18.9129,18.9207,18.8819,18.8897,1249400.0
2011-05-17 11:50:00,24.37,24.38,24.35,24.35,959400.0,18.8897,18.8974,18.8742,18.8742,959400.0
2011-05-17 12:00:00,24.35,24.38,24.35,24.37,762000.0,18.8742,18.8974,18.8742,18.8897,762000.0
2011-05-17 12:10:00,24.36,24.45,24.35,24.42,1867900.0,18.8819,18.9517,18.8742,18.9284,1867900.0
2011-05-17 12:20:00,24.42,24.45,24.41,24.45,850400.0,18.9284,18.9517,18.9207,18.9517,850400.0
2011-05-17 12:30:00,24.45,24.54,24.43,24.54,1624500.0,18.9517,19.0214,18.9362,19.0214,1624500.0
2011-05-17 12:40:00,24.54,24.56,24.49,24.5,1701000.0,19.0214,19.0369,18.9827,18.9904,1701000.0
2011-05-17 12:50:00,24.5,24.52,24.46,24.46,1047600.0,18.9904,19.0059,18.9594,18.9594,1047600.0
2011-05-17 13:00:00,24.46,24.54,24.46,24.54,1374300.0,18.9594,19.0214,18.9594,19.0214,1374300.0
2011-05-17 13:10:00,24.54,24.58,24.53,24.58,1178200.0,19.0214,19.0524,19.0137,19.0524,1178200.0
2011-05-17 13:20:00,24.58,24.63,24.54,24.63,2152000.0,19.0524,19.0912,19.0214,19.0912,2152000.0
2011-05-17 13:30:00,24.62,24.65,24.56,24.58,1300600.0,19.0835,19.1067,19.0369,19.0524,1300600.0
2011-05-17 13:40:00,24.59,24.63,24.58,24.61,1226000.0,19.0602,19.0912,19.0524,19.0757,1226000.0
2011-05-17 13:50:00,24.61,24.62,24.58,24.62,1168000.0,19.0757,19.0835,19.0524,19.0835,1168000.0
2011-05-17 14:00:00,24.62,24.7,24.61,24.68,2390700.0,19.0835,19.1455,19.0757,19.13,2390700.0
2011-05-17 14:10:00,24.68,24.69,24.61,24.64,1314600.0,19.13,19.1377,19.0757,19.099,1314600.0
2011-05-17 14:20:00,24.64,24.65,24.58,24.61,1097300.0,19.099,19.1067,19.0524,19.0757,1097300.0
2011-05-17 14:30:00,24.61,24.67,24.6,24.64,1704600.0,19.0757,19.1222,19.068,19.099,1704600.0
2011-05-17 14:40:00,24.64,24.65,24.61,24.64,1560000.0,19.099,19.1067,19.0757,19.099,1560000.0
2011-05-17 14:50:00,24.64,24.67,24.64,24.66,1301200.0,19.099,19.1222,19.099,19.1145,1301200.0
2011-05-17 15:00:00,24.66,24.66,24.56,24.6,1391700.0,19.1145,19.1145,19.0369,19.068,1391700.0
2011-05-17 15:10:00,24.61,24.62,24.55,24.58,1287700.0,19.0757,19.0835,19.0292,19.0524,1287700.0
2011-05-17 15:20:00,24.58,24.63,24.56,24.56,1201000.0,19.0524,19.0912,19.0369,19.0369,1201000.0
2011-05-17 15:30:00,24.56,24.61,24.55,24.57,1469900.0,19.0369,19.0757,19.0292,19.0447,1469900.0
2011-05-17 15:40:00,24.57,24.6,24.54,24.58,1925600.0,19.0447,19.068,19.0214,19.0524,1925600.0
2011-05-17 15:50:00,24.59,24.59,24.49,24.52,3407600.0,19.0602,19.0602,18.9827,19.0059,3407600.0
2011-05-18 09:30:00,24.55,24.55,24.3,24.32,2795400.0,19.0292,19.0292,18.8354,18.8509,2795400.0
2011-05-18 09:40:00,24.32,24.38,24.3,24.33,2001400.0,18.8509,18.8974,18.8354,18.8587,2001400.0
2011-05-18 09:50:00,24.33,24.36,24.3,24.32,1212500.0,18.8587,18.8819,18.8354,18.8509,1212500.0
2011-05-18 10:00:00,24.31,24.34,24.25,24.32,3490600.0,18.8432,18.8664,18.7967,18.8509,3490600.0
2011-05-18 10:10:00,24.32,24.41,24.32,24.4,1773000.0,18.8509,18.9207,18.8509,18.9129,1773000.0
2011-05-18 10:20:00,24.41,24.42,24.36,24.41,1400200.0,18.9207,18.9284,18.8819,18.9207,1400200.0
2011-05-18 10:30:00,24.41,24.41,24.37,24.4,1136700.0,18.9207,18.9207,18.8897,18.9129,1136700.0
2011-05-18 10:40:00,24.41,24.44,24.39,24.41,1486800.0,18.9207,18.9439,18.9052,18.9207,1486800.0
2011-05-18 10:50:00,24.42,24.49,24.41,24.45,2498700.0,18.9284,18.9827,18.9207,18.9517,2498700.0
2011-05-18 11:00:00,24.45,24.49,24.44,24.48,1437800.0,18.9517,18.9827,18.9439,18.9749,1437800.0
2011-05-18 11:10:00,24.48,24.57,24.48,24.56,1073200.0,18.9749,19.0447,18.9749,19.0369,1073200.0
2011-05-18 11:20:00,24.56,24.62,24.55,24.6,1937900.0,19.0369,19.0835,19.0292,19.068,1937900.0
2011-05-18 11:30:00,24.61,24.61,24.56,24.58,608400.0,19.0757,19.0757,19.0369,19.0524,608400.0
2011-05-18 11:40:00,24.57,24.58,24.54,24.57,1332200.0,19.0447,19.0524,19.0214,19.0447,1332200.0
2011-05-18 11:50:00,24.56,24.57,24.55,24.57,453900.0,19.0369,19.0447,19.0292,19.0447,453900.0
2011-05-18 12:00:00,24.57,24.6,24.5,24.51,2669800.0,19.0447,19.068,18.9904,18.9982,2669800.0
2011-05-18 12:10:00,24.51,24.58,24.5,24.57,932900.0,18.9982,19.0524,18.9904,19.0447,932900.0
2011-05-18 12:20:00,24.56,24.58,24.55,24.56,382000.0,19.0369,19.0524,19.0292,19.0369,382000.0
2011-05-18 12:30:00,24.55,24.57,24.55,24.55,561900.0,19.0292,19.0447,19.0292,19.0292,561900.0
2011-05-18 12:40:00,24.55,24.56,24.55,24.55,887500.0,19.0292,19.0369,19.0292,19.0292,887500.0
2011-05-18 12:50:00,24.55,24.55,24.47,24.49,1429600.0,19.0292,19.0292,18.9672,18.9827,1429600.0
2011-05-18 13:00:00,24.49,24.56,24.48,24.55,570100.0,18.9827,19.0369,18.9749,19.0292,570100.0
2011-05-18 13:10:00,24.56,24.57,24.54,24.56,381500.0,19.0369,19.0447,19.0214,19.0369,381500.0
2011-05-18 13:20:00,24.55,24.58,24.55,24.57,299200.0,19.0292,19.0524,19.0292,19.0447,299200.0
2011-05-18 13:30:00,24.58,24.59,24.57,24.57,405200.0,19.0524,19.0602,19.0447,19.0447,405200.0
2011-05-18 13:40:00,24.58,24.61,24.56,24.6,467200.0,19.0524,19.0757,19.0369,19.068,467200.0
2011-05-18 13:50:00,24.6,24.68,24.6,24.63,1395900.0,19.068,19.13,19.068,19.0912,1395900.0
2011-05-18 14:00:00,24.64,24.74,24.62,24.72,1388800.0,19.099,19.1765,19.0835,19.161,1388800.0
2011-05-18 14:10:00,24.73,24.74,24.68,24.7,888700.0,19.1687,19.1765,19.13,19.1455,888700.0
2011-05-18 14:20:00,24.69,24.7,24.61,24.62,1632200.0,19.1377,19.1455,19.0757,19.0835,1632200.0
2011-05-18 14:30:00,24.62,24.64,24.58,24.58,990900.0,19.0835,19.099,19.0524,19.0524,990900.0
2011-05-18 14:40:00,24.58,24.63,24.58,24.61,785400.0,19.0524,19.0912,19.0524,19.0757,785400.0
2011-05-18 14:50:00,24.62,24.64,24.59,24.63,693400.0,19.0835,19.099,19.0602,19.0912,693400.0
2011-05-18 15:00:00,24.63,24.66,24.61,24.66,740700.0,19.0912,19.1145,19.0757,19.1145,740700.0
2011-05-18 15:10:00,24.66,24.72,24.65,24.71,642400.0,19.1145,19.161,19.1067,19.1532,642400.0
2011-05-18 15:20:00,24.71,24.72,24.66,24.69,1165000.0,19.1532,19.161,19.1145,19.1377,1165000.0
2011-05-18 15:30:00,24.69,24.7,24.66,24.67,1394300.0,19.1377,19.1455,19.1145,19.1222,1394300.0
2011-05-18 15:40:00,24.66,24.69,24.65,24.66,1390900.0,19.1145,19.1377,19.1067,19.1145,1390900.0
2011-05-18 15:50:00,24.67,24.7,24.66,24.69,2989900.0,19.1222,19.1455,19.1145,19.1377,2989900.0
2011-05-19 09:30:00,24.85,24.88,24.7,24.71,2452300.0,19.2617,19.285,19.1455,19.1532,2452300.0
2011-05-19 09:40:00,24.71,24.78,24.66,24.76,1437700.0,19.1532,19.2075,19.1145,19.192,1437700.0
2011-05-19 09:50:00,24.76,24.77,24.71,24.73,813500.0,19.192,19.1997,19.1532,19.1687,813500.0
2011-05-19 10:00:00,24.73,24.73,24.62,24.66,1908000.0,19.1687,19.1687,19.0835,19.1145,1908000.0
2011-05-19 10:10:00,24.66,24.68,24.63,24.65,1221200.0,19.1145,19.13,19.0912,19.1067,1221200.0
2011-05-19 10:20:00,24.65,24.67,24.6,24.65,1315100.0,19.1067,19.1222,19.068,19.1067,1315100.0
2011-05-19 10:30:00,24.64,24.66,24.6,24.61,805900.0,19.099,19.1145,19.068,19.0757,805900.0
2011-05-19 10:40:00,24.61,24.62,24.59,24.61,956500.0,19.0757,19.0835,19.0602,19.0757,956500.0
2011-05-19 10:50:00,24.61,24.61,24.55,24.56,818500.0,19.0757,19.0757,19.0292,19.0369,818500.0
2011-05-19 11:00:00,24.57,24.59,24.54,24.55,1004700.0,19.0447,19.0602,19.0214,19.0292,1004700.0
2011-05-19 11:10:00,24.55,24.56,24.5,24.56,1367400.0,19.0292,19.0369,18.9904,19.0369,1367400.0
2011-05-19 11:20:00,24.55,24.61,24.55,24.58,1137800.0,19.0292,19.0757,19.0292,19.0524,1137800.0
2011-05-19 11:30:00,24.58,24.6,24.55,24.59,845400.0,19.0524,19.068,19.0292,19.0602,845400.0
2011-05-19 11:40:00,24.59,24.59,24.56,24.56,507800.0,19.0602,19.0602,19.0369,19.0369,507800.0
2011-05-19 11:50:00,24.56,24.62,24.56,24.61,678900.0,19.0369,19.0835,19.0369,19.0757,678900.0
2011-05-19 12:00:00,24.61,24.68,24.61,24.68,615000.0,19.0757,19.13,19.0757,19.13,615000.0
2011-05-19 12:10:00,24.68,24.76,24.66,24.76,1227100.0,19.13,19.192,19.1145,19.192,1227100.0
2011-05-19 12:20:00,24.76,24.8,24.74,24.79,1266800.0,19.192,19.223,19.1765,19.2152,1266800.0
2011-05-19 12:30:00,24.78,24.83,24.76,24.82,791300.0,19.2075,19.2462,19.192,19.2385,791300.0
2011-05-19 12:40:00,24.82,24.83,24.76,24.77,670600.0,19.2385,19.2462,19.192,19.1997,670600.0
2011-05-19 12:50:00,24.77,24.78,24.74,24.76,341900.0,19.1997,19.2075,19.1765,19.192,341900.0
2011-05-19 13:00:00,24.77,24.79,24.75,24.78,416700.0,19.1997,19.2152,19.1842,19.2075,416700.0
2011-05-19 13:10:00,24.78,24.81,24.77,24.81,472700.0,19.2075,19.2307,19.1997,19.2307,472700.0
2011-05-19 13:20:00,24.8,24.82,24.78,24.8,513200.0,19.223,19.2385,19.2075,19.223,513200.0
2011-05-19 13:30:00,24.8,24.82,24.78,24.78,640400.0,19.223,19.2385,19.2075,19.2075,640400.0
2011-05-19 13:40:00,24.78,24.79,24.74,24.75,590100.0,19.2075,19.2152,19.1765,19.1842,590100.0
2011-05-19 13:50:00,24.75,24.8,24.74,24.77,719900.0,19.1842,19.223,19.1765,19.1997,719900.0
2011-05-19 14:00:00,24.76,24.8,24.74,24.75,1168900.0,19.192,19.223,19.1765,19.1842,1168900.0
2011-05-19 14:10:00,24.75,24.76,24.7,24.71,634700.0,19.1842,19.192,19.1455,19.1532,634700.0
2011-05-19 14:20:00,24.71,24.73,24.68,24.7,392400.0,19.1532,19.1687,19.13,19.1455,392400.0
2011-05-19 14:30:00,24.7,24.7,24.66,24.69,656200.0,19.1455,19.1455,19.1145,19.1377,656200.0
2011-05-19 14:40:00,24.68,24.7,24.65,24.7,792500.0,19.13,19.1455,19.1067,19.1455,792500.0
2011-05-19 14:50:00,24.7,24.73,24.69,24.72,477700.0,19.1455,19.1687,19.1377,19.161,477700.0
2011-05-19 15:00:00,24.71,24.75,24.71,24.75,550200.0,19.1532,19.1842,19.1532,19.1842,550200.0
2011-05-19 15:10:00,24.75,24.76,24.72,24.75,664400.0,19.1842,19.192,19.161,19.1842,664400.0
2011-05-19 15:20:00,24.75,24.76,24.71,24.72,715800.0,19.1842,19.192,19.1532,19.161,715800.0
2011-05-19 15:30:00,24.71,24.73,24.7,24.71,414200.0,19.1532,19.1687,19.1455,19.1532,414200.0
2011-05-19 15:40:00,24.7,24.74,24.69,24.73,1207900.0,19.1455,19.1765,19.1377,19.1687,1207900.0
2011-05-19 15:50:00,24.73,24.74,24.69,24.71,1960700.0,19.1687,19.1765,19.1377,19.1532,1960700.0
2011-05-20 09:30:00,24.7,24.82,24.66,24.81,3715300.0,19.1455,19.2385,19.1145,19.2307,3715300.0
2011-05-20 09:40:00,24.81,24.87,24.78,24.8,1427000.0,19.2307,19.2772,19.2075,19.223,1427000.0
2011-05-20 09:50:00,24.8,24.82,24.75,24.77,1192000.0,19.223,19.2385,19.1842,19.1997,1192000.0
2011-05-20 10:00:00,24.77,24.77,24.68,24.69,1425900.0,19.1997,19.1997,19.13,19.1377,1425900.0
2011-05-20 10:10:00,24.69,24.71,24.64,24.67,1493000.0,19.1377,19.1532,19.099,19.1222,1493000.0
2011-05-20 10:20:00,24.67,24.69,24.62,24.69,1552800.0,19.1222,19.1377,19.0835,19.1377,1552800.0
2011-05-20 10:30:00,24.69,24.7,24.65,24.7,1273000.0,19.1377,19.1455,19.1067,19.1455,1273000.0
2011-05-20 10:40:00,24.7,24.72,24.63,24.69,1114200.0,19.1455,19.161,19.0912,19.1377,1114200.0
2011-05-20 10:50:00,24.68,24.68,24.64,24.67,806500.0,19.13,19.13,19.099,19.1222,806500.0
2011-05-20 11:00:00,24.67,24.69,24.65,24.68,382600.0,19.1222,19.1377,19.1067,19.13,382600.0
2011-05-20 11:10:00,24.68,24.69,24.64,24.67,1094700.0,19.13,19.1377,19.099,19.1222,1094700.0
2011-05-20 11:20:00,24.67,24.67,24.62,24.62,342900.0,19.1222,19.1222,19.0835,19.0835,342900.0
2011-05-20 11:30:00,24.62,24.67,24.61,24.65,666100.0,19.0835,19.1222,19.0757,19.1067,666100.0
2011-05-20 11:40:00,24.66,24.66,24.56,24.57,1068800.0,19.1145,19.1145,19.0369,19.0447,1068800.0
2011-05-20 11:50:00,24.56,24.58,24.53,24.54,1099600.0,19.0369,19.0524,19.0137,19.0214,1099600.0
2011-05-20 12:00:00,24.54,24.58,24.52,24.53,706800.0,19.0214,19.0524,19.0059,19.0137,706800.0
2011-05-20 12:10:00,24.54,24.58,24.53,24.58,794900.0,19.0214,19.0524,19.0137,19.0524,794900.0
2011-05-20 12:20:00,24.57,24.65,24.57,24.64,971100.0,19.0447,19.1067,19.0447,19.099,971100.0
2011-05-20 12:30:00,24.65,24.7,24.63,24.67,1036800.0,19.1067,19.1455,19.0912,19.1222,1036800.0
2011-05-20 12:40:00,24.67,24.68,24.64,24.64,843900.0,19.1222,19.13,19.099,19.099,843900.0
2011-05-20 12:50:00,24.64,24.65,24.61,24.61,466600.0,19.099,19.1067,19.0757,19.0757,466600.0
2011-05-20 13:00:00,24.62,24.64,24.61,24.64,391100.0,19.0835,19.099,19.0757,19.099,391100.0
2011-05-20 13:10:00,24.64,24.7,24.63,24.69,720500.0,19.099,19.1455,19.0912,19.1377,720500.0
2011-05-20 13:20:00,24.69,24.74,24.68,24.68,800900.0,19.1377,19.1765,19.13,19.13,800900.0
2011-05-20 13:30:00,24.68,24.74,24.68,24.71,1201900.0,19.13,19.1765,19.13,19.1532,1201900.0
2011-05-20 13:40:00,24.72,24.73,24.69,24.69,511100.0,19.161,19.1687,19.1377,19.1377,511100.0
2011-05-20 13:50:00,24.7,24.7,24.68,24.7,395400.0,19.1455,19.1455,19.13,19.1455,395400.0
2011-05-20 14:00:00,24.7,24.71,24.67,24.67,452100.0,19.1455,19.1532,19.1222,19.1222,452100.0
2011-05-20 14:10:00,24.67,24.69,24.66,24.66,611700.0,19.1222,19.1377,19.1145,19.1145,611700.0
2011-05-20 14:20:00,24.67,24.67,24.63,24.66,314800.0,19.1222,19.1222,19.0912,19.1145,314800.0
2011-05-20 14:30:00,24.66,24.66,24.63,24.64,315500.0,19.1145,19.1145,19.0912,19.099,315500.0
2011-05-20 14:40:00,24.64,24.7,24.64,24.68,363500.0,19.099,19.1455,19.099,19.13,363500.0
2011-05-20 14:50:00,24.69,24.69,24.62,24.63,740800.0,19.1377,19.1377,19.0835,19.0912,740800.0
2011-05-20 15:00:00,24.63,24.63,24.6,24.61,544800.0,19.0912,19.0912,19.068,19.0757,544800.0
2011-05-20 15:10:00,24.62,24.64,24.58,24.58,975100.0,19.0835,19.099,19.0524,19.0524,975100.0
2011-05-20 15:20:00,24.58,24.59,24.51,24.51,2241900.0,19.0524,19.0602,18.9982,18.9982,2241900.0
2011-05-20 15:30:00,24.51,24.56,24.51,24.52,2078500.0,18.9982,19.0369,18.9982,19.0059,2078500.0
2011-05-20 15:40:00,24.52,24.52,24.46,24.49,2316400.0,19.0059,19.0059,18.9594,18.9827,2316400.0
2011-05-20 15:50:00,24.48,24.52,24.44,24.49,3863700.0,18.9749,19.0059,18.9439,18.9827,3863700.0
2011-05-23 09:30:00,24.21,24.21,24.03,24.2,3239100.0,18.7657,18.7657,18.6261,18.7579,3239100.0
2011-05-23 09:40:00,24.2,24.21,24.1,24.17,2011400.0,18.7579,18.7657,18.6804,18.7346,2011400.0
2011-05-23 09:50:00,24.17,24.25,24.11,24.19,1693000.0,18.7346,18.7967,18.6881,18.7502,1693000.0
2011-05-23 10:00:00,24.2,24.24,24.17,24.23,1350200.0,18.7579,18.7889,18.7346,18.7812,1350200.0
2011-05-23 10:10:00,24.23,24.25,24.19,24.19,1220600.0,18.7812,18.7967,18.7502,18.7502,1220600.0
2011-05-23 10:20:00,24.19,24.22,24.16,24.2,1055000.0,18.7502,18.7734,18.7269,18.7579,1055000.0
2011-05-23 10:30:00,24.2,24.24,24.19,24.22,1297900.0,18.7579,18.7889,18.7502,18.7734,1297900.0
2011-05-23 10:40:00,24.23,24.23,24.13,24.17,1121100.0,18.7812,18.7812,18.7036,18.7346,1121100.0
2011-05-23 10:50:00,24.16,24.24,24.14,24.19,1263000.0,18.7269,18.7889,18.7114,18.7502,1263000.0
2011-05-23 11:00:00,24.19,24.21,24.16,24.18,972500.0,18.7502,18.7657,18.7269,18.7424,972500.0
2011-05-23 11:10:00,24.19,24.2,24.14,24.15,1155500.0,18.7502,18.7579,18.7114,18.7191,1155500.0
2011-05-23 11:20:00,24.15,24.18,24.13,24.17,1369700.0,18.7191,18.7424,18.7036,18.7346,1369700.0
2011-05-23 11:30:00,24.17,24.17,24.11,24.14,871900.0,18.7346,18.7346,18.6881,18.7114,871900.0
2011-05-23 11:40:00,24.14,24.15,24.09,24.1,1086200.0,18.7114,18.7191,18.6726,18.6804,1086200.0
2011-05-23 11:50:00,24.1,24.14,24.09,24.13,460000.0,18.6804,18.7114,18.6726,18.7036,460000.0
2011-05-23 12:00:00,24.13,24.15,24.11,24.14,444500.0,18.7036,18.7191,18.6881,18.7114,444500.0
2011-05-23 12:10:00,24.14,24.14,24.08,24.1,1139600.0,18.7114,18.7114,18.6649,18.6804,1139600.0
2011-05-23 12:20:00,24.1,24.12,24.09,24.12,724300.0,18.6804,18.6959,18.6726,18.6959,724300.0
2011-05-23 12:30:00,24.12,24.13,24.08,24.09,727400.0,18.6959,18.7036,18.6649,18.6726,727400.0
2011-05-23 12:40:00,24.09,24.11,24.07,24.09,757100.0,18.6726,18.6881,18.6571,18.6726,757100.0
2011-05-23 12:50:00,24.09,24.14,24.08,24.14,643800.0,18.6726,18.7114,18.6649,18.7114,643800.0
2011-05-23 13:00:00,24.14,24.15,24.11,24.12,836400.0,18.7114,18.7191,18.6881,18.6959,836400.0
2011-05-23 13:10:00,24.13,24.14,24.09,24.11,939600.0,18.7036,18.7114,18.6726,18.6881,939600.0
2011-05-23 13:20:00,24.11,24.14,24.09,24.09,1199000.0,18.6881,18.7114,18.6726,18.6726,1199000.0
2011-05-23 13:30:00,24.09,24.13,24.09,24.13,608500.0,18.6726,18.7036,18.6726,18.7036,608500.0
2011-05-23 13:40:00,24.13,24.15,24.1,24.15,652100.0,18.7036,18.7191,18.6804,18.7191,652100.0
2011-05-23 13:50:00,24.15,24.18,24.14,24.18,1448600.0,18.7191,18.7424,18.7114,18.7424,1448600.0
2011-05-23 14:00:00,24.18,24.19,24.16,24.19,1024900.0,18.7424,18.7502,18.7269,18.7502,1024900.0
2011-05-23 14:10:00,24.19,24.2,24.17,24.17,803700.0,18.7502,18.7579,18.7346,18.7346,803700.0
2011-05-23 14:20:00,24.18,24.19,24.17,24.17,819100.0,18.7424,18.7502,18.7346,18.7346,819100.0
2011-05-23 14:30:00,24.17,24.2,24.15,24.2,703500.0,18.7346,18.7579,18.7191,18.7579,703500.0
2011-05-23 14:40:00,24.2,24.2,24.16,24.17,747800.0,18.7579,18.7579,18.7269,18.7346,747800.0
2011-05-23 14:50:00,24.17,24.21,24.15,24.15,1073000.0,18.7346,18.7657,18.7191,18.7191,1073000.0
2011-05-23 15:00:00,24.16,24.22,24.15,24.2,1508000.0,18.7269,18.7734,18.7191,18.7579,1508000.0
2011-05-23 15:10:00,24.2,24.22,24.16,24.19,1784100.0,18.7579,18.7734,18.7269,18.7502,1784100.0
2011-05-23 15:20:00,24.19,24.21,24.14,24.15,1289300.0,18.7502,18.7657,18.7114,18.7191,1289300.0
2011-05-23 15:30:00,24.16,24.16,24.13,24.13,1198200.0,18.7269,18.7269,18.7036,18.7036,1198200.0
2011-05-23 15:40:00,24.14,24.18,24.12,24.18,1526100.0,18.7114,18.7424,18.6959,18.7424,1526100.0
2011-05-23 15:50:00,24.17,24.19,24.15,24.17,3665300.0,18.7346,18.7502,18.7191,18.7346,3665300.0
2011-05-24 09:30:00,24.21,24.24,24.12,24.13,2325300.0,18.7657,18.7889,18.6959,18.7036,2325300.0
2011-05-24 09:40:00,24.13,24.14,24.04,24.05,1545500.0,18.7036,18.7114,18.6339,18.6416,1545500.0
2011-05-24 09:50:00,24.05,24.12,24.05,24.12,1633300.0,18.6416,18.6959,18.6416,18.6959,1633300.0
2011-05-24 10:00:00,24.12,24.17,24.1,24.15,1234500.0,18.6959,18.7346,18.6804,18.7191,1234500.0
2011-05-24 10:10:00,24.14,24.23,24.14,24.21,1879900.0,18.7114,18.7812,18.7114,18.7657,1879900.0
2011-05-24 10:20:00,24.2,24.21,24.14,24.14,834600.0,18.7579,18.7657,18.7114,18.7114,834600.0
2011-05-24 10:30:00,24.15,24.15,24.1,24.11,909100.0,18.7191,18.7191,18.6804,18.6881,909100.0
2011-05-24 10:40:00,24.11,24.14,24.1,24.12,658100.0,18.6881,18.7114,18.6804,18.6959,658100.0
2011-05-24 10:50:00,24.12,24.18,24.1,24.14,1363600.0,18.6959,18.7424,18.6804,18.7114,1363600.0
2011-05-24 11:00:00,24.14,24.2,24.13,24.2,1108100.0,18.7114,18.7579,18.7036,18.7579,1108100.0
2011-05-24 11:10:00,24.2,24.21,24.17,24.19,1452500.0,18.7579,18.7657,18.7346,18.7502,1452500.0
2011-05-24 11:20:00,24.19,24.2,24.14,24.15,957600.0,18.7502,18.7579,18.7114,18.7191,957600.0
2011-05-24 11:30:00,24.15,24.17,24.13,24.13,582300.0,18.7191,18.7346,18.7036,18.7036,582300.0
2011-05-24 11:40:00,24.13,24.15,24.1,24.13,789700.0,18.7036,18.7191,18.6804,18.7036,789700.0
2011-05-24 11:50:00,24.13,24.14,24.12,24.12,596900.0,18.7036,18.7114,18.6959,18.6959,596900.0
2011-05-24 12:00:00,24.13,24.13,24.1,24.11,1211200.0,18.7036,18.7036,18.6804,18.6881,1211200.0
2011-05-24 12:10:00,24.12,24.16,24.11,24.15,1609800.0,18.6959,18.7269,18.6881,18.7191,1609800.0
2011-05-24 12:20:00,24.15,24.23,24.14,24.2,1924000.0,18.7191,18.7812,18.7114,18.7579,1924000.0
2011-05-24 12:30:00,24.2,24.21,24.16,24.19,1140200.0,18.7579,18.7657,18.7269,18.7502,1140200.0
2011-05-24 12:40:00,24.18,24.19,24.15,24.16,336800.0,18.7424,18.7502,18.7191,18.7269,336800.0
2011-05-24 12:50:00,24.16,24.17,24.14,24.15,312700.0,18.7269,18.7346,18.7114,18.7191,312700.0
2011-05-24 13:00:00,24.15,24.18,24.15,24.15,300900.0,18.7191,18.7424,18.7191,18.7191,300900.0
2011-05-24 13:10:00,24.17,24.17,24.15,24.15,470900.0,18.7346,18.7346,18.7191,18.7191,470900.0
2011-05-24 13:20:00,24.15,24.17,24.15,24.15,324800.0,18.7191,18.7346,18.7191,18.7191,324800.0
2011-05-24 13:30:00,24.16,24.16,24.14,24.14,606300.0,18.7269,18.7269,18.7114,18.7114,606300.0
2011-05-24 13:40:00,24.14,24.18,24.14,24.18,548800.0,18.7114,18.7424,18.7114,18.7424,548800.0
2011-05-24 13:50:00,24.18,24.23,24.17,24.23,974400.0,18.7424,18.7812,18.7346,18.7812,974400.0
2011-05-24 14:00:00,24.22,24.27,24.21,24.25,1700000.0,18.7734,18.8122,18.7657,18.7967,1700000.0
2011-05-24 14:10:00,24.25,24.29,24.25,24.27,999900.0,18.7967,18.8277,18.7967,18.8122,999900.0
2011-05-24 14:20:00,24.27,24.28,24.25,24.27,679200.0,18.8122,18.8199,18.7967,18.8122,679200.0
2011-05-24 14:30:00,24.27,24.27,24.23,24.24,410300.0,18.8122,18.8122,18.7812,18.7889,410300.0
2011-05-24 14:40:00,24.23,24.25,24.23,24.25,932300.0,18.7812,18.7967,18.7812,18.7967,932300.0
2011-05-24 14:50:00,24.25,24.26,24.24,24.26,458000.0,18.7967,18.8044,18.7889,18.8044,458000.0
2011-05-24 15:00:00,24.25,24.27,24.23,24.23,810700.0,18.7967,18.8122,18.7812,18.7812,810700.0
2011-05-24 15:10:00,24.23,24.25,24.2,24.23,1258600.0,18.7812,18.7967,18.7579,18.7812,1258600.0
2011-05-24 15:20:00,24.23,24.25,24.23,24.24,675600.0,18.7812,18.7967,18.7812,18.7889,675600.0
2011-05-24 15:30:00,24.24,24.25,24.16,24.17,2356800.0,18.7889,18.7967,18.7269,18.7346,2356800.0
2011-05-24 15:40:00,24.16,24.2,24.16,24.18,1285300.0,18.7269,18.7579,18.7269,18.7424,1285300.0
2011-05-24 15:50:00,24.18,24.21,24.15,24.15,3760100.0,18.7424,18.7657,18.7191,18.7191,3760100.0
2011-05-25 09:30:00,24.15,24.3,24.15,24.24,2192500.0,18.7191,18.8354,18.7191,18.7889,2192500.0
2011-05-25 09:40:00,24.25,24.29,24.2,24.28,1531100.0,18.7967,18.8277,18.7579,18.8199,1531100.0
2011-05-25 09:50:00,24.28,24.28,24.21,24.22,941400.0,18.8199,18.8199,18.7657,18.7734,941400.0
2011-05-25 10:00:00,24.21,24.26,24.2,24.23,983300.0,18.7657,18.8044,18.7579,18.7812,983300.0
2011-05-25 10:10:00,24.23,24.24,24.2,24.21,568200.0,18.7812,18.7889,18.7579,18.7657,568200.0
2011-05-25 10:20:00,24.21,24.26,24.2,24.25,1342900.0,18.7657,18.8044,18.7579,18.7967,1342900.0
2011-05-25 10:30:00,24.25,24.31,24.23,24.3,1394800.0,18.7967,18.8432,18.7812,18.8354,1394800.0
2011-05-25 10:40:00,24.3,24.31,24.24,24.24,716300.0,18.8354,18.8432,18.7889,18.7889,716300.0
2011-05-25 10:50:00,24.25,24.25,24.21,24.22,485500.0,18.7967,18.7967,18.7657,18.7734,485500.0
2011-05-25 11:00:00,24.21,24.26,24.21,24.23,665700.0,18.7657,18.8044,18.7657,18.7812,665700.0
2011-05-25 11:10:00,24.23,24.26,24.22,24.22,588000.0,18.7812,18.8044,18.7734,18.7734,588000.0
2011-05-25 11:20:00,24.23,24.26,24.22,24.24,705300.0,18.7812,18.8044,18.7734,18.7889,705300.0
2011-05-25 11:30:00,24.25,24.28,24.24,24.28,442500.0,18.7967,18.8199,18.7889,18.8199,442500.0
2011-05-25 11:40:00,24.27,24.3,24.25,24.26,631700.0,18.8122,18.8354,18.7967,18.8044,631700.0
2011-05-25 11:50:00,24.25,24.27,24.24,24.25,523500.0,18.7967,18.8122,18.7889,18.7967,523500.0
2011-05-25 12:00:00,24.25,24.29,24.24,24.26,618800.0,18.7967,18.8277,18.7889,18.8044,618800.0
2011-05-25 12:10:00,24.27,24.28,24.25,24.28,993500.0,18.8122,18.8199,18.7967,18.8199,993500.0
2011-05-25 12:20:00,24.28,24.29,24.26,24.26,576500.0,18.8199,18.8277,18.8044,18.8044,576500.0
2011-05-25 12:30:00,24.27,24.27,24.24,24.25,798900.0,18.8122,18.8122,18.7889,18.7967,798900.0
2011-05-25 12:40:00,24.25,24.25,24.22,24.24,528700.0,18.7967,18.7967,18.7734,18.7889,528700.0
2011-05-25 12:50:00,24.24,24.25,24.23,24.23,544800.0,18.7889,18.7967,18.7812,18.7812,544800.0
2011-05-25 13:00:00,24.23,24.25,24.22,24.22,536600.0,18.7812,18.7967,18.7734,18.7734,536600.0
2011-05-25 13:10:00,24.22,24.24,24.21,24.22,521000.0,18.7734,18.7889,18.7657,18.7734,521000.0
2011-05-25 13:20:00,24.22,24.24,24.21,24.23,694500.0,18.7734,18.7889,18.7657,18.7812,694500.0
2011-05-25 13:30:00,24.23,24.24,24.21,24.21,449700.0,18.7812,18.7889,18.7657,18.7657,449700.0
2011-05-25 13:40:00,24.21,24.24,24.21,24.21,523200.0,18.7657,18.7889,18.7657,18.7657,523200.0
2011-05-25 13:50:00,24.21,24.22,24.21,24.21,187100.0,18.7657,18.7734,18.7657,18.7657,187100.0
2011-05-25 14:00:00,24.21,24.22,24.17,24.2,1102300.0,18.7657,18.7734,18.7346,18.7579,1102300.0
2011-05-25 14:10:00,24.2,24.23,24.19,24.22,487500.0,18.7579,18.7812,18.7502,18.7734,487500.0
2011-05-25 14:20:00,24.23,24.25,24.2,24.24,679900.0,18.7812,18.7967,18.7579,18.7889,679900.0
2011-05-25 14:30:00,24.25,24.25,24.23,24.24,318700.0,18.7967,18.7967,18.7812,18.7889,318700.0
2011-05-25 14:40:00,24.24,24.24,24.22,24.23,323700.0,18.7889,18.7889,18.7734,18.7812,323700.0
2011-05-25 14:50:00,24.23,24.24,24.22,24.24,451400.0,18.7812,18.7889,18.7734,18.7889,451400.0
2011-05-25 15:00:00,24.23,24.31,24.23,24.28,1161500.0,18.7812,18.8432,18.7812,18.8199,1161500.0
2011-05-25 15:10:00,24.28,24.31,24.28,24.3,929000.0,18.8199,18.8432,18.8199,18.8354,929000.0
2011-05-25 15:20:00,24.29,24.3,24.27,24.27,486000.0,18.8277,18.8354,18.8122,18.8122,486000.0
2011-05-25 15:30:00,24.27,24.28,24.23,24.23,866300.0,18.8122,18.8199,18.7812,18.7812,866300.0
2011-05-25 15:40:00,24.23,24.27,24.23,24.25,1851500.0,18.7812,18.8122,18.7812,18.7967,1851500.0
2011-05-25 15:50:00,24.24,24.25,24.18,24.2,2131500.0,18.7889,18.7967,18.7424,18.7579,2131500.0
2011-05-26 09:30:00,24.36,24.75,24.32,24.6,6963100.0,18.8819,19.1842,18.8509,19.068,6963100.0
2011-05-26 09:40:00,24.6,24.64,24.48,24.63,3613200.0,19.068,19.099,18.9749,19.0912,3613200.0
2011-05-26 09:50:00,24.64,24.64,24.52,24.59,3416700.0,19.099,19.099,19.0059,19.0602,3416700.0
2011-05-26 10:00:00,24.59,24.71,24.58,24.69,2752000.0,19.0602,19.1532,19.0524,19.1377,2752000.0
2011-05-26 10:10:00,24.68,24.72,24.61,24.62,2441500.0,19.13,19.161,19.0757,19.0835,2441500.0
2011-05-26 10:20:00,24.62,24.67,24.61,24.66,2380700.0,19.0835,19.1222,19.0757,19.1145,2380700.0
2011-05-26 10:30:00,24.67,24.67,24.63,24.65,2133700.0,19.1222,19.1222,19.0912,19.1067,2133700.0
2011-05-26 10:40:00,24.65,24.66,24.55,24.59,1496500.0,19.1067,19.1145,19.0292,19.0602,1496500.0
2011-05-26 10:50:00,24.59,24.61,24.53,24.61,1868900.0,19.0602,19.0757,19.0137,19.0757,1868900.0
2011-05-26 11:00:00,24.61,24.77,24.6,24.71,4339900.0,19.0757,19.1997,19.068,19.1532,4339900.0
2011-05-26 11:10:00,24.71,24.75,24.67,24.75,1141100.0,19.1532,19.1842,19.1222,19.1842,1141100.0
2011-05-26 11:20:00,24.75,24.81,24.74,24.8,1461200.0,19.1842,19.2307,19.1765,19.223,1461200.0
2011-05-26 11:30:00,24.81,24.86,24.78,24.8,2884700.0,19.2307,19.2695,19.2075,19.223,2884700.0
2011-05-26 11:40:00,24.79,24.84,24.78,24.79,1144300.0,19.2152,19.254,19.2075,19.2152,1144300.0
2011-05-26 11:50:00,24.78,24.79,24.73,24.73,1861700.0,19.2075,19.2152,19.1687,19.1687,1861700.0
2011-05-26 12:00:00,24.73,24.74,24.69,24.7,1120100.0,19.1687,19.1765,19.1377,19.1455,1120100.0
2011-05-26 12:10:00,24.7,24.73,24.69,24.71,1176300.0,19.1455,19.1687,19.1377,19.1532,1176300.0
2011-05-26 12:20:00,24.71,24.76,24.71,24.76,1168900.0,19.1532,19.192,19.1532,19.192,1168900.0
2011-05-26 12:30:00,24.76,24.78,24.75,24.78,737700.0,19.192,19.2075,19.1842,19.2075,737700.0
2011-05-26 12:40:00,24.78,24.83,24.77,24.82,1231200.0,19.2075,19.2462,19.1997,19.2385,1231200.0
2011-05-26 12:50:00,24.83,24.84,24.78,24.79,1178800.0,19.2462,19.254,19.2075,19.2152,1178800.0
2011-05-26 13:00:00,24.79,24.83,24.77,24.8,1246600.0,19.2152,19.2462,19.1997,19.223,1246600.0
2011-05-26 13:10:00,24.8,24.84,24.77,24.81,1034200.0,19.223,19.254,19.1997,19.2307,1034200.0
2011-05-26 13:20:00,24.82,24.84,24.8,24.84,902200.0,19.2385,19.254,19.223,19.254,902200.0
2011-05-26 13:30:00,24.83,24.83,24.75,24.77,984700.0,19.2462,19.2462,19.1842,19.1997,984700.0
2011-05-26 13:40:00,24.76,24.8,24.76,24.8,915000.0,19.192,19.223,19.192,19.223,915000.0
2011-05-26 13:50:00,24.79,24.83,24.79,24.82,975100.0,19.2152,19.2462,19.2152,19.2385,975100.0
2011-05-26 14:00:00,24.82,24.84,24.81,24.82,859300.0,19.2385,19.254,19.2307,19.2385,859300.0
2011-05-26 14:10:00,24.82,24.83,24.81,24.83,693300.0,19.2385,19.2462,19.2307,19.2462,693300.0
2011-05-26 14:20:00,24.83,24.87,24.8,24.84,1829200.0,19.2462,19.2772,19.223,19.254,1829200.0
2011-05-26 14:30:00,24.84,24.88,24.83,24.86,1249700.0,19.254,19.285,19.2462,19.2695,1249700.0
2011-05-26 14:40:00,24.86,24.87,24.83,24.84,806000.0,19.2695,19.2772,19.2462,19.254,806000.0
2011-05-26 14:50:00,24.84,24.84,24.79,24.82,845000.0,19.254,19.254,19.2152,19.2385,845000.0
2011-05-26 15:00:00,24.82,24.83,24.75,24.75,1174800.0,19.2385,19.2462,19.1842,19.1842,1174800.0
2011-05-26 15:10:00,24.76,24.78,24.74,24.78,1165100.0,19.192,19.2075,19.1765,19.2075,1165100.0
2011-05-26 15:20:00,24.78,24.78,24.75,24.76,1217000.0,19.2075,19.2075,19.1842,19.192,1217000.0
2011-05-26 15:30:00,24.76,24.78,24.73,24.75,2644700.0,19.192,19.2075,19.1687,19.1842,2644700.0
2011-05-26 15:40:00,24.76,24.78,24.73,24.75,1882900.0,19.192,19.2075,19.1687,19.1842,1882900.0
2011-05-26 15:50:00,24.75,24.75,24.66,24.67,5134000.0,19.1842,19.1842,19.1145,19.1222,5134000.0
2011-05-27 09:30:00,24.67,24.78,24.65,24.71,3456700.0,19.1222,19.2075,19.1067,19.1532,3456700.0
2011-05-27 09:40:00,24.7,24.73,24.7,24.7,1555600.0,19.1455,19.1687,19.1455,19.1455,1555600.0
2011-05-27 09:50:00,24.7,24.72,24.69,24.7,1636100.0,19.1455,19.161,19.1377,19.1455,1636100.0
2011-05-27 10:00:00,24.7,24.7,24.65,24.7,2407700.0,19.1455,19.1455,19.1067,19.1455,2407700.0
2011-05-27 10:10:00,24.7,24.71,24.67,24.71,1775000.0,19.1455,19.1532,19.1222,19.1532,1775000.0
2011-05-27 10:20:00,24.71,24.75,24.7,24.74,1805400.0,19.1532,19.1842,19.1455,19.1765,1805400.0
2011-05-27 10:30:00,24.74,24.75,24.72,24.73,750100.0,19.1765,19.1842,19.161,19.1687,750100.0
2011-05-27 10:40:00,24.73,24.74,24.72,24.74,450900.0,19.1687,19.1765,19.161,19.1765,450900.0
2011-05-27 10:50:00,24.73,24.77,24.73,24.77,1177700.0,19.1687,19.1997,19.1687,19.1997,1177700.0
2011-05-27 11:00:00,24.76,24.79,24.75,24.79,967200.0,19.192,19.2152,19.1842,19.2152,967200.0
2011-05-27 11:10:00,24.78,24.81,24.75,24.75,1789000.0,19.2075,19.2307,19.1842,19.1842,1789000.0
2011-05-27 11:20:00,24.76,24.78,24.74,24.75,1196100.0,19.192,19.2075,19.1765,19.1842,1196100.0
2011-05-27 11:30:00,24.76,24.76,24.73,24.74,769900.0,19.192,19.192,19.1687,19.1765,769900.0
2011-05-27 11:40:00,24.73,24.79,24.73,24.78,615100.0,19.1687,19.2152,19.1687,19.2075,615100.0
2011-05-27 11:50:00,24.79,24.79,24.76,24.77,422800.0,19.2152,19.2152,19.192,19.1997,422800.0
2011-05-27 12:00:00,24.77,24.77,24.75,24.76,561500.0,19.1997,19.1997,19.1842,19.192,561500.0
2011-05-27 12:10:00,24.75,24.8,24.75,24.8,1069300.0,19.1842,19.223,19.1842,19.223,1069300.0
2011-05-27 12:20:00,24.8,24.8,24.79,24.8,304400.0,19.223,19.223,19.2152,19.223,304400.0
2011-05-27 12:30:00,24.8,24.84,24.79,24.84,628300.0,19.223,19.254,19.2152,19.254,628300.0
2011-05-27 12:40:00,24.84,24.88,24.83,24.87,1218600.0,19.254,19.285,19.2462,19.2772,1218600.0
2011-05-27 12:50:00,24.87,24.87,24.84,24.87,1219700.0,19.2772,19.2772,19.254,19.2772,1219700.0
2011-05-27 13:00:00,24.86,24.87,24.84,24.86,690000.0,19.2695,19.2772,19.254,19.2695,690000.0
2011-05-27 13:10:00,24.86,24.86,24.81,24.84,1296000.0,19.2695,19.2695,19.2307,19.254,1296000.0
2011-05-27 13:20:00,24.84,24.86,24.83,24.86,999500.0,19.254,19.2695,19.2462,19.2695,999500.0
2011-05-27 13:30:00,24.86,24.87,24.79,24.81,670300.0,19.2695,19.2772,19.2152,19.2307,670300.0
2011-05-27 13:40:00,24.8,24.86,24.8,24.85,1157100.0,19.223,19.2695,19.223,19.2617,1157100.0
2011-05-27 13:50:00,24.85,24.9,24.85,24.89,1453100.0,19.2617,19.3005,19.2617,19.2927,1453100.0
2011-05-27 14:00:00,24.89,24.9,24.83,24.85,1048500.0,19.2927,19.3005,19.2462,19.2617,1048500.0
2011-05-27 14:10:00,24.85,24.86,24.83,24.84,702800.0,19.2617,19.2695,19.2462,19.254,702800.0
2011-05-27 14:20:00,24.84,24.85,24.84,24.84,336900.0,19.254,19.2617,19.254,19.254,336900.0
2011-05-27 14:30:00,24.84,24.88,24.84,24.85,639800.0,19.254,19.285,19.254,19.2617,639800.0
2011-05-27 14:40:00,24.85,24.87,24.81,24.82,1402500.0,19.2617,19.2772,19.2307,19.2385,1402500.0
2011-05-27 14:50:00,24.81,24.82,24.79,24.8,1018400.0,19.2307,19.2385,19.2152,19.223,1018400.0
2011-05-27 15:00:00,24.81,24.83,24.79,24.82,925300.0,19.2307,19.2462,19.2152,19.2385,925300.0
2011-05-27 15:10:00,24.83,24.86,24.82,24.85,1329600.0,19.2462,19.2695,19.2385,19.2617,1329600.0
2011-05-27 15:20:00,24.84,24.86,24.83,24.84,841400.0,19.254,19.2695,19.2462,19.254,841400.0
2011-05-27 15:30:00,24.84,24.84,24.79,24.79,3485500.0,19.254,19.254,19.2152,19.2152,3485500.0
2011-05-27 15:40:00,24.79,24.81,24.78,24.8,807000.0,19.2152,19.2307,19.2075,19.223,807000.0
2011-05-27 15:50:00,24.79,24.8,24.75,24.76,2697400.0,19.2152,19.223,19.1842,19.192,2697400.0
2011-05-31 09:30:00,24.98,25.06,24.87,24.88,4212900.0,19.3625,19.4245,19.2772,19.285,4212900.0
2011-05-31 09:40:00,24.87,24.92,24.8,24.84,2489400.0,19.2772,19.316,19.223,19.254,2489400.0
2011-05-31 09:50:00,24.84,24.88,24.82,24.84,985800.0,19.254,19.285,19.2385,19.254,985800.0
2011-05-31 10:00:00,24.84,24.85,24.8,24.83,1420300.0,19.254,19.2617,19.223,19.2462,1420300.0
2011-05-31 10:10:00,24.83,24.86,24.82,24.84,866600.0,19.2462,19.2695,19.2385,19.254,866600.0
2011-05-31 10:20:00,24.85,24.86,24.78,24.79,1273000.0,19.2617,19.2695,19.2075,19.2152,1273000.0
2011-05-31 10:30:00,24.79,24.8,24.76,24.77,1094500.0,19.2152,19.223,19.192,19.1997,1094500.0
2011-05-31 10:40:00,24.78,24.82,24.78,24.82,1095400.0,19.2075,19.2385,19.2075,19.2385,1095400.0
2011-05-31 10:50:00,24.81,24.82,24.75,24.75,2463200.0,19.2307,19.2385,19.1842,19.1842,2463200.0
2011-05-31 11:00:00,24.75,24.76,24.7,24.71,1234600.0,19.1842,19.192,19.1455,19.1532,1234600.0
2011-05-31 11:10:00,24.7,24.74,24.7,24.74,673900.0,19.1455,19.1765,19.1455,19.1765,673900.0
2011-05-31 11:20:00,24.73,24.8,24.72,24.75,823000.0,19.1687,19.223,19.161,19.1842,823000.0
2011-05-31 11:30:00,24.75,24.8,24.74,24.75,1161400.0,19.1842,19.223,19.1765,19.1842,1161400.0
2011-05-31 11:40:00,24.74,24.76,24.73,24.75,650100.0,19.1765,19.192,19.1687,19.1842,650100.0
2011-05-31 11:50:00,24.75,24.75,24.72,24.73,593000.0,19.1842,19.1842,19.161,19.1687,593000.0
2011-05-31 12:00:00,24.73,24.74,24.7,24.73,810700.0,19.1687,19.1765,19.1455,19.1687,810700.0
2011-05-31 12:10:00,24.74,24.74,24.72,24.73,267900.0,19.1765,19.1765,19.161,19.1687,267900.0
2011-05-31 12:20:00,24.73,24.78,24.73,24.77,405300.0,19.1687,19.2075,19.1687,19.1997,405300.0
2011-05-31 12:30:00,24.77,24.77,24.73,24.74,522400.0,19.1997,19.1997,19.1687,19.1765,522400.0
2011-05-31 12:40:00,24.75,24.76,24.74,24.76,354700.0,19.1842,19.192,19.1765,19.192,354700.0
2011-05-31 12:50:00,24.75,24.78,24.75,24.75,614800.0,19.1842,19.2075,19.1842,19.1842,614800.0
2011-05-31 13:00:00,24.75,24.8,24.75,24.8,405900.0,19.1842,19.223,19.1842,19.223,405900.0
2011-05-31 13:10:00,24.8,24.82,24.79,24.81,455000.0,19.223,19.2385,19.2152,19.2307,455000.0
2011-05-31 13:20:00,24.82,24.86,24.81,24.85,476800.0,19.2385,19.2695,19.2307,19.2617,476800.0
2011-05-31 13:30:00,24.84,24.86,24.82,24.86,1242500.0,19.254,19.2695,19.2385,19.2695,1242500.0
2011-05-31 13:40:00,24.85,24.9,24.83,24.89,2059600.0,19.2617,19.3005,19.2462,19.2927,2059600.0
2011-05-31 13:50:00,24.89,24.94,24.89,24.89,718700.0,19.2927,19.3315,19.2927,19.2927,718700.0
2011-05-31 14:00:00,24.89,24.89,24.87,24.89,442200.0,19.2927,19.2927,19.2772,19.2927,442200.0
2011-05-31 14:10:00,24.89,24.91,24.87,24.88,500500.0,19.2927,19.3082,19.2772,19.285,500500.0
2011-05-31 14:20:00,24.89,24.92,24.88,24.88,639500.0,19.2927,19.316,19.285,19.285,639500.0
2011-05-31 14:30:00,24.88,24.89,24.85,24.89,641000.0,19.285,19.2927,19.2617,19.2927,641000.0
2011-05-31 14:40:00,24.89,24.92,24.88,24.89,999000.0,19.2927,19.316,19.285,19.2927,999000.0
2011-05-31 14:50:00,24.89,24.92,24.88,24.92,838100.0,19.2927,19.316,19.285,19.316,838100.0
2011-05-31 15:00:00,24.91,24.92,24.9,24.91,278600.0,19.3082,19.316,19.3005,19.3082,278600.0
2011-05-31 15:10:00,24.91,24.94,24.89,24.9,858800.0,19.3082,19.3315,19.2927,19.3005,858800.0
2011-05-31 15:20:00,24.9,24.92,24.89,24.92,1367900.0,19.3005,19.316,19.2927,19.316,1367900.0
2011-05-31 15:30:00,24.91,24.92,24.89,24.91,748900.0,19.3082,19.316,19.2927,19.3082,748900.0
2011-05-31 15:40:00,24.91,25.0,24.9,25.0,2624000.0,19.3082,19.378,19.3005,19.378,2624000.0
2011-05-31 15:50:00,24.99,25.02,24.97,25.02,4792000.0,19.3702,19.3935,19.3547,19.3935,4792000.0
2011-06-01 09:30:00,24.98,25.1,24.96,25.0,1989800.0,19.3625,19.4555,19.347,19.378,1989800.0
2011-06-01 09:40:00,25.0,25.06,24.98,24.98,1089200.0,19.378,19.4245,19.3625,19.3625,1089200.0
2011-06-01 09:50:00,24.98,24.99,24.93,24.97,783300.0,19.3625,19.3702,19.3237,19.3547,783300.0
2011-06-01 10:00:00,24.96,24.97,24.87,24.88,1619500.0,19.347,19.3547,19.2772,19.285,1619500.0
2011-06-01 10:10:00,24.87,24.88,24.83,24.87,1156200.0,19.2772,19.285,19.2462,19.2772,1156200.0
2011-06-01 10:20:00,24.87,24.88,24.8,24.81,987400.0,19.2772,19.285,19.223,19.2307,987400.0
2011-06-01 10:30:00,24.8,24.81,24.75,24.75,1311200.0,19.223,19.2307,19.1842,19.1842,1311200.0
2011-06-01 10:40:00,24.76,24.77,24.71,24.72,1359000.0,19.192,19.1997,19.1532,19.161,1359000.0
2011-06-01 10:50:00,24.72,24.77,24.61,24.67,4464700.0,19.161,19.1997,19.0757,19.1222,4464700.0
2011-06-01 11:00:00,24.68,24.68,24.56,24.65,4524200.0,19.13,19.13,19.0369,19.1067,4524200.0
2011-06-01 11:10:00,24.64,24.66,24.46,24.47,3788300.0,19.099,19.1145,18.9594,18.9672,3788300.0
2011-06-01 11:20:00,24.48,24.54,24.47,24.51,1810600.0,18.9749,19.0214,18.9672,18.9982,1810600.0
2011-06-01 11:30:00,24.52,24.64,24.44,24.61,5168000.0,19.0059,19.099,18.9439,19.0757,5168000.0
2011-06-01 11:40:00,24.62,24.69,24.59,24.59,3499400.0,19.0835,19.1377,19.0602,19.0602,3499400.0
2011-06-01 11:50:00,24.59,24.61,24.52,24.54,1919100.0,19.0602,19.0757,19.0059,19.0214,1919100.0
2011-06-01 12:00:00,24.55,24.57,24.45,24.46,1321800.0,19.0292,19.0447,18.9517,18.9594,1321800.0
2011-06-01 12:10:00,24.46,24.55,24.44,24.55,1846000.0,18.9594,19.0292,18.9439,19.0292,1846000.0
2011-06-01 12:20:00,24.55,24.58,24.54,24.55,719200.0,19.0292,19.0524,19.0214,19.0292,719200.0
2011-06-01 12:30:00,24.55,24.58,24.55,24.57,489500.0,19.0292,19.0524,19.0292,19.0447,489500.0
2011-06-01 12:40:00,24.56,24.57,24.53,24.55,374300.0,19.0369,19.0447,19.0137,19.0292,374300.0
2011-06-01 12:50:00,24.55,24.56,24.48,24.52,991600.0,19.0292,19.0369,18.9749,19.0059,991600.0
2011-06-01 13:00:00,24.52,24.61,24.52,24.6,790500.0,19.0059,19.0757,19.0059,19.068,790500.0
2011-06-01 13:10:00,24.6,24.6,24.53,24.54,641100.0,19.068,19.068,19.0137,19.0214,641100.0
2011-06-01 13:20:00,24.55,24.59,24.5,24.54,1188400.0,19.0292,19.0602,18.9904,19.0214,1188400.0
2011-06-01 13:30:00,24.54,24.54,24.49,24.54,482300.0,19.0214,19.0214,18.9827,19.0214,482300.0
2011-06-01 13:40:00,24.53,24.54,24.5,24.51,388100.0,19.0137,19.0214,18.9904,18.9982,388100.0
2011-06-01 13:50:00,24.51,24.53,24.5,24.53,266600.0,18.9982,19.0137,18.9904,19.0137,266600.0
2011-06-01 14:00:00,24.53,24.54,24.51,24.54,350600.0,19.0137,19.0214,18.9982,19.0214,350600.0
2011-06-01 14:10:00,24.54,24.54,24.5,24.53,572100.0,19.0214,19.0214,18.9904,19.0137,572100.0
2011-06-01 14:20:00,24.53,24.55,24.48,24.49,698600.0,19.0137,19.0292,18.9749,18.9827,698600.0
2011-06-01 14:30:00,24.48,24.49,24.43,24.46,1302100.0,18.9749,18.9827,18.9362,18.9594,1302100.0
2011-06-01 14:40:00,24.46,24.51,24.42,24.49,1328500.0,18.9594,18.9982,18.9284,18.9827,1328500.0
2011-06-01 14:50:00,24.5,24.52,24.48,24.49,473700.0,18.9904,19.0059,18.9749,18.9827,473700.0
2011-06-01 15:00:00,24.49,24.49,24.44,24.45,1271100.0,18.9827,18.9827,18.9439,18.9517,1271100.0
2011-06-01 15:10:00,24.45,24.45,24.38,24.41,1461300.0,18.9517,18.9517,18.8974,18.9207,1461300.0
2011-06-01 15:20:00,24.42,24.44,24.37,24.44,1163500.0,18.9284,18.9439,18.8897,18.9439,1163500.0
2011-06-01 15:30:00,24.44,24.46,24.43,24.46,1119700.0,18.9439,18.9594,18.9362,18.9594,1119700.0
2011-06-01 15:40:00,24.46,24.46,24.4,24.42,2563700.0,18.9594,18.9594,18.9129,18.9284,2563700.0
2011-06-01 15:50:00,24.41,24.46,24.4,24.44,4394800.0,18.9207,18.9594,18.9129,18.9439,4394800.0
2011-06-02 09:30:00,24.5,24.65,24.45,24.51,2838500.0,18.9904,19.1067,18.9517,18.9982,2838500.0
2011-06-02 09:40:00,24.51,24.53,24.39,24.42,1284800.0,18.9982,19.0137,18.9052,18.9284,1284800.0
2011-06-02 09:50:00,24.41,24.48,24.4,24.46,1028400.0,18.9207,18.9749,18.9129,18.9594,1028400.0
2011-06-02 10:00:00,24.46,24.51,24.43,24.48,1320800.0,18.9594,18.9982,18.9362,18.9749,1320800.0
2011-06-02 10:10:00,24.49,24.53,24.43,24.45,1184100.0,18.9827,19.0137,18.9362,18.9517,1184100.0
2011-06-02 10:20:00,24.45,24.48,24.43,24.45,1314900.0,18.9517,18.9749,18.9362,18.9517,1314900.0
2011-06-02 10:30:00,24.46,24.47,24.44,24.45,549100.0,18.9594,18.9672,18.9439,18.9517,549100.0
2011-06-02 10:40:00,24.45,24.48,24.42,24.46,999000.0,18.9517,18.9749,18.9284,18.9594,999000.0
2011-06-02 10:50:00,24.46,24.48,24.43,24.43,719600.0,18.9594,18.9749,18.9362,18.9362,719600.0
2011-06-02 11:00:00,24.43,24.44,24.35,24.39,934000.0,18.9362,18.9439,18.8742,18.9052,934000.0
2011-06-02 11:10:00,24.38,24.39,24.33,24.35,1278400.0,18.8974,18.9052,18.8587,18.8742,1278400.0
2011-06-02 11:20:00,24.35,24.36,24.3,24.31,1099700.0,18.8742,18.8819,18.8354,18.8432,1099700.0
2011-06-02 11:30:00,24.3,24.32,24.26,24.28,1194400.0,18.8354,18.8509,18.8044,18.8199,1194400.0
2011-06-02 11:40:00,24.28,24.3,24.25,24.26,1191900.0,18.8199,18.8354,18.7967,18.8044,1191900.0
2011-06-02 11:50:00,24.26,24.31,24.24,24.3,1149400.0,18.8044,18.8432,18.7889,18.8354,1149400.0
2011-06-02 12:00:00,24.31,24.31,24.28,24.29,935700.0,18.8432,18.8432,18.8199,18.8277,935700.0
2011-06-02 12:10:00,24.3,24.31,24.28,24.3,799200.0,18.8354,18.8432,18.8199,18.8354,799200.0
2011-06-02 12:20:00,24.3,24.32,24.28,24.3,845600.0,18.8354,18.8509,18.8199,18.8354,845600.0
2011-06-02 12:30:00,24.31,24.31,24.27,24.28,422800.0,18.8432,18.8432,18.8122,18.8199,422800.0
2011-06-02 12:40:00,24.28,24.29,24.24,24.25,1092600.0,18.8199,18.8277,18.7889,18.7967,1092600.0
2011-06-02 12:50:00,24.25,24.28,24.25,24.25,964600.0,18.7967,18.8199,18.7967,18.7967,964600.0
2011-06-02 13:00:00,24.25,24.28,24.24,24.25,1326300.0,18.7967,18.8199,18.7889,18.7967,1326300.0
2011-06-02 13:10:00,24.24,24.28,24.24,24.28,888400.0,18.7889,18.8199,18.7889,18.8199,888400.0
2011-06-02 13:20:00,24.28,24.28,24.25,24.25,599100.0,18.8199,18.8199,18.7967,18.7967,599100.0
2011-06-02 13:30:00,24.26,24.26,24.19,24.21,1524500.0,18.8044,18.8044,18.7502,18.7657,1524500.0
2011-06-02 13:40:00,24.21,24.23,24.19,24.21,1285900.0,18.7657,18.7812,18.7502,18.7657,1285900.0
2011-06-02 13:50:00,24.22,24.23,24.19,24.21,1163600.0,18.7734,18.7812,18.7502,18.7657,1163600.0
2011-06-02 14:00:00,24.21,24.25,24.21,24.24,1402800.0,18.7657,18.7967,18.7657,18.7889,1402800.0
2011-06-02 14:10:00,24.23,24.28,24.19,24.22,1757300.0,18.7812,18.8199,18.7502,18.7734,1757300.0
2011-06-02 14:20:00,24.22,24.22,24.19,24.21,849000.0,18.7734,18.7734,18.7502,18.7657,849000.0
2011-06-02 14:30:00,24.21,24.23,24.19,24.2,1377600.0,18.7657,18.7812,18.7502,18.7579,1377600.0
2011-06-02 14:40:00,24.2,24.21,24.19,24.2,1194200.0,18.7579,18.7657,18.7502,18.7579,1194200.0
2011-06-02 14:50:00,24.21,24.24,24.19,24.21,1139800.0,18.7657,18.7889,18.7502,18.7657,1139800.0
2011-06-02 15:00:00,24.22,24.25,24.21,24.22,972900.0,18.7734,18.7967,18.7657,18.7734,972900.0
2011-06-02 15:10:00,24.21,24.25,24.2,24.21,695700.0,18.7657,18.7967,18.7579,18.7657,695700.0
2011-06-02 15:20:00,24.21,24.24,24.2,24.24,1011400.0,18.7657,18.7889,18.7579,18.7889,1011400.0
2011-06-02 15:30:00,24.23,24.25,24.19,24.21,1935400.0,18.7812,18.7967,18.7502,18.7657,1935400.0
2011-06-02 15:40:00,24.2,24.24,24.2,24.23,2184200.0,18.7579,18.7889,18.7579,18.7812,2184200.0
2011-06-02 15:50:00,24.23,24.24,24.19,24.22,4341800.0,18.7812,18.7889,18.7502,18.7734,4341800.0
2011-06-03 09:30:00,24.04,24.14,24.02,24.11,1957700.0,18.6339,18.7114,18.6184,18.6881,1957700.0
2011-06-03 09:40:00,24.1,24.12,24.05,24.08,1809000.0,18.6804,18.6959,18.6416,18.6649,1809000.0
2011-06-03 09:50:00,24.08,24.1,24.04,24.09,1917200.0,18.6649,18.6804,18.6339,18.6726,1917200.0
2011-06-03 10:00:00,24.09,24.11,24.04,24.06,2148300.0,18.6726,18.6881,18.6339,18.6494,2148300.0
2011-06-03 10:10:00,24.07,24.07,24.02,24.04,1991300.0,18.6571,18.6571,18.6184,18.6339,1991300.0
2011-06-03 10:20:00,24.03,24.04,23.99,24.02,3227100.0,18.6261,18.6339,18.5951,18.6184,3227100.0
2011-06-03 10:30:00,24.03,24.06,24.02,24.05,1421400.0,18.6261,18.6494,18.6184,18.6416,1421400.0
2011-06-03 10:40:00,24.05,24.06,24.03,24.04,1800900.0,18.6416,18.6494,18.6261,18.6339,1800900.0
2011-06-03 10:50:00,24.04,24.09,24.04,24.06,1898200.0,18.6339,18.6726,18.6339,18.6494,1898200.0
2011-06-03 11:00:00,24.06,24.08,24.03,24.05,737600.0,18.6494,18.6649,18.6261,18.6416,737600.0
2011-06-03 11:10:00,24.05,24.07,24.03,24.05,1165900.0,18.6416,18.6571,18.6261,18.6416,1165900.0
2011-06-03 11:20:00,24.05,24.09,24.04,24.04,704800.0,18.6416,18.6726,18.6339,18.6339,704800.0
2011-06-03 11:30:00,24.04,24.06,24.03,24.03,908900.0,18.6339,18.6494,18.6261,18.6261,908900.0
2011-06-03 11:40:00,24.03,24.08,24.03,24.08,836700.0,18.6261,18.6649,18.6261,18.6649,836700.0
2011-06-03 11:50:00,24.08,24.1,24.06,24.08,1381900.0,18.6649,18.6804,18.6494,18.6649,1381900.0
2011-06-03 12:00:00,24.08,24.11,24.06,24.08,552800.0,18.6649,18.6881,18.6494,18.6649,552800.0
2011-06-03 12:10:00,24.07,24.1,24.07,24.09,394900.0,18.6571,18.6804,18.6571,18.6726,394900.0
2011-06-03 12:20:00,24.09,24.1,24.06,24.07,599600.0,18.6726,18.6804,18.6494,18.6571,599600.0
2011-06-03 12:30:00,24.06,24.07,24.04,24.05,519600.0,18.6494,18.6571,18.6339,18.6416,519600.0
2011-06-03 12:40:00,24.06,24.06,24.02,24.05,763700.0,18.6494,18.6494,18.6184,18.6416,763700.0
2011-06-03 12:50:00,24.05,24.05,24.01,24.02,568900.0,18.6416,18.6416,18.6106,18.6184,568900.0
2011-06-03 13:00:00,24.02,24.05,24.01,24.04,415100.0,18.6184,18.6416,18.6106,18.6339,415100.0
2011-06-03 13:10:00,24.03,24.06,24.02,24.05,401800.0,18.6261,18.6494,18.6184,18.6416,401800.0
2011-06-03 13:20:00,24.05,24.05,24.01,24.02,691200.0,18.6416,18.6416,18.6106,18.6184,691200.0
2011-06-03 13:30:00,24.03,24.03,24.0,24.02,1471400.0,18.6261,18.6261,18.6029,18.6184,1471400.0
2011-06-03 13:40:00,24.01,24.05,24.01,24.05,447700.0,18.6106,18.6416,18.6106,18.6416,447700.0
2011-06-03 13:50:00,24.04,24.06,24.02,24.02,673600.0,18.6339,18.6494,18.6184,18.6184,673600.0
2011-06-03 14:00:00,24.02,24.03,23.99,24.0,1606400.0,18.6184,18.6261,18.5951,18.6029,1606400.0
2011-06-03 14:10:00,24.0,24.01,23.99,24.0,696000.0,18.6029,18.6106,18.5951,18.6029,696000.0
2011-06-03 14:20:00,24.01,24.01,23.98,23.98,752500.0,18.6106,18.6106,18.5874,18.5874,752500.0
2011-06-03 14:30:00,23.98,23.99,23.95,23.95,979400.0,18.5874,18.5951,18.5641,18.5641,979400.0
2011-06-03 14:40:00,23.96,23.99,23.95,23.98,882400.0,18.5719,18.5951,18.5641,18.5874,882400.0
2011-06-03 14:50:00,23.98,23.99,23.95,23.96,1231800.0,18.5874,18.5951,18.5641,18.5719,1231800.0
2011-06-03 15:00:00,23.96,23.96,23.9,23.91,1828200.0,18.5719,18.5719,18.5254,18.5331,1828200.0
2011-06-03 15:10:00,23.92,23.93,23.85,23.87,2209300.0,18.5409,18.5486,18.4866,18.5021,2209300.0
2011-06-03 15:20:00,23.86,23.92,23.85,23.9,1825400.0,18.4944,18.5409,18.4866,18.5254,1825400.0
2011-06-03 15:30:00,23.9,23.95,23.88,23.94,2162400.0,18.5254,18.5641,18.5099,18.5564,2162400.0
2011-06-03 15:40:00,23.94,23.95,23.84,23.85,3647400.0,18.5564,18.5641,18.4789,18.4866,3647400.0
2011-06-03 15:50:00,23.85,23.91,23.85,23.89,6353600.0,18.4866,18.5331,18.4866,18.5176,6353600.0
2011-06-06 09:30:00,23.88,23.97,23.86,23.89,2606300.0,18.5099,18.5796,18.4944,18.5176,2606300.0
2011-06-06 09:40:00,23.88,23.9,23.84,23.85,1940100.0,18.5099,18.5254,18.4789,18.4866,1940100.0
2011-06-06 09:50:00,23.84,23.94,23.77,23.89,1953300.0,18.4789,18.5564,18.4246,18.5176,1953300.0
2011-06-06 10:00:00,23.9,23.9,23.84,23.89,1403200.0,18.5254,18.5254,18.4789,18.5176,1403200.0
2011-06-06 10:10:00,23.89,23.96,23.89,23.91,1287000.0,18.5176,18.5719,18.5176,18.5331,1287000.0
2011-06-06 10:20:00,23.91,24.06,23.91,24.03,2332800.0,18.5331,18.6494,18.5331,18.6261,2332800.0
2011-06-06 10:30:00,24.03,24.05,24.0,24.01,886400.0,18.6261,18.6416,18.6029,18.6106,886400.0
2011-06-06 10:40:00,24.0,24.04,23.98,24.04,1019400.0,18.6029,18.6339,18.5874,18.6339,1019400.0
2011-06-06 10:50:00,24.04,24.06,24.01,24.01,914900.0,18.6339,18.6494,18.6106,18.6106,914900.0
2011-06-06 11:00:00,24.02,24.1,24.01,24.1,803500.0,18.6184,18.6804,18.6106,18.6804,803500.0
2011-06-06 11:10:00,24.09,24.19,24.09,24.16,2419600.0,18.6726,18.7502,18.6726,18.7269,2419600.0
2011-06-06 11:20:00,24.16,24.18,24.15,24.17,792800.0,18.7269,18.7424,18.7191,18.7346,792800.0
2011-06-06 11:30:00,24.18,24.19,24.15,24.19,891100.0,18.7424,18.7502,18.7191,18.7502,891100.0
2011-06-06 11:40:00,24.19,24.19,24.15,24.15,752500.0,18.7502,18.7502,18.7191,18.7191,752500.0
2011-06-06 11:50:00,24.15,24.18,24.13,24.16,705400.0,18.7191,18.7424,18.7036,18.7269,705400.0
2011-06-06 12:00:00,24.16,24.16,24.1,24.13,517400.0,18.7269,18.7269,18.6804,18.7036,517400.0
2011-06-06 12:10:00,24.13,24.15,24.08,24.12,1212200.0,18.7036,18.7191,18.6649,18.6959,1212200.0
2011-06-06 12:20:00,24.12,24.13,24.12,24.12,296100.0,18.6959,18.7036,18.6959,18.6959,296100.0
2011-06-06 12:30:00,24.12,24.13,24.08,24.09,500000.0,18.6959,18.7036,18.6649,18.6726,500000.0
2011-06-06 12:40:00,24.1,24.11,24.09,24.1,497900.0,18.6804,18.6881,18.6726,18.6804,497900.0
2011-06-06 12:50:00,24.1,24.14,24.09,24.14,584400.0,18.6804,18.7114,18.6726,18.7114,584400.0
2011-06-06 13:00:00,24.14,24.17,24.13,24.17,394300.0,18.7114,18.7346,18.7036,18.7346,394300.0
2011-06-06 13:10:00,24.17,24.25,24.16,24.21,1192400.0,18.7346,18.7967,18.7269,18.7657,1192400.0
2011-06-06 13:20:00,24.21,24.22,24.19,24.2,243200.0,18.7657,18.7734,18.7502,18.7579,243200.0
2011-06-06 13:30:00,24.19,24.2,24.15,24.2,554700.0,18.7502,18.7579,18.7191,18.7579,554700.0
2011-06-06 13:40:00,24.19,24.2,24.07,24.09,1137500.0,18.7502,18.7579,18.6571,18.6726,1137500.0
2011-06-06 13:50:00,24.08,24.11,24.07,24.08,571100.0,18.6649,18.6881,18.6571,18.6649,571100.0
2011-06-06 14:00:00,24.08,24.15,24.07,24.14,662200.0,18.6649,18.7191,18.6571,18.7114,662200.0
2011-06-06 14:10:00,24.15,24.15,24.1,24.11,615400.0,18.7191,18.7191,18.6804,18.6881,615400.0
2011-06-06 14:20:00,24.11,24.16,24.11,24.14,437000.0,18.6881,18.7269,18.6881,18.7114,437000.0
2011-06-06 14:30:00,24.13,24.17,24.12,24.13,485500.0,18.7036,18.7346,18.6959,18.7036,485500.0
2011-06-06 14:40:00,24.12,24.15,24.08,24.09,728700.0,18.6959,18.7191,18.6649,18.6726,728700.0
2011-06-06 14:50:00,24.1,24.17,24.07,24.17,1654800.0,18.6804,18.7346,18.6571,18.7346,1654800.0
2011-06-06 15:00:00,24.17,24.18,24.08,24.09,1221800.0,18.7346,18.7424,18.6649,18.6726,1221800.0
2011-06-06 15:10:00,24.08,24.09,24.0,24.07,2048100.0,18.6649,18.6726,18.6029,18.6571,2048100.0
2011-06-06 15:20:00,24.07,24.1,24.04,24.06,863700.0,18.6571,18.6804,18.6339,18.6494,863700.0
2011-06-06 15:30:00,24.06,24.12,24.05,24.1,842400.0,18.6494,18.6959,18.6416,18.6804,842400.0
2011-06-06 15:40:00,24.1,24.16,24.1,24.11,2268600.0,18.6804,18.7269,18.6804,18.6881,2268600.0
2011-06-06 15:50:00,24.1,24.11,23.99,23.99,3491500.0,18.6804,18.6881,18.5951,18.5951,3491500.0
2011-06-07 09:30:00,24.09,24.17,24.02,24.04,2109700.0,18.6726,18.7346,18.6184,18.6339,2109700.0
2011-06-07 09:40:00,24.04,24.08,23.98,24.08,1678100.0,18.6339,18.6649,18.5874,18.6649,1678100.0
2011-06-07 09:50:00,24.07,24.08,24.0,24.02,780700.0,18.6571,18.6649,18.6029,18.6184,780700.0
2011-06-07 10:00:00,24.03,24.04,23.97,23.97,1543000.0,18.6261,18.6339,18.5796,18.5796,1543000.0
2011-06-07 10:10:00,23.97,24.02,23.94,24.01,1701700.0,18.5796,18.6184,18.5564,18.6106,1701700.0
2011-06-07 10:20:00,24.0,24.01,23.94,23.99,1378700.0,18.6029,18.6106,18.5564,18.5951,1378700.0
2011-06-07 10:30:00,23.98,24.13,23.98,24.13,1373100.0,18.5874,18.7036,18.5874,18.7036,1373100.0
2011-06-07 10:40:00,24.12,24.14,24.11,24.11,881200.0,18.6959,18.7114,18.6881,18.6881,881200.0
2011-06-07 10:50:00,24.11,24.12,24.09,24.1,591800.0,18.6881,18.6959,18.6726,18.6804,591800.0
2011-06-07 11:00:00,24.09,24.1,24.0,24.04,1156700.0,18.6726,18.6804,18.6029,18.6339,1156700.0
2011-06-07 11:10:00,24.04,24.05,24.0,24.02,523800.0,18.6339,18.6416,18.6029,18.6184,523800.0
2011-06-07 11:20:00,24.03,24.03,23.95,23.96,695200.0,18.6261,18.6261,18.5641,18.5719,695200.0
2011-06-07 11:30:00,23.96,23.96,23.9,23.93,1207700.0,18.5719,18.5719,18.5254,18.5486,1207700.0
2011-06-07 11:40:00,23.94,23.96,23.93,23.96,291500.0,18.5564,18.5719,18.5486,18.5719,291500.0
2011-06-07 11:50:00,23.95,23.98,23.95,23.98,429000.0,18.5641,18.5874,18.5641,18.5874,429000.0
2011-06-07 12:00:00,23.98,23.98,23.94,23.95,792100.0,18.5874,18.5874,18.5564,18.5641,792100.0
2011-06-07 12:10:00,23.96,23.98,23.93,23.96,569300.0,18.5719,18.5874,18.5486,18.5719,569300.0
2011-06-07 12:20:00,23.95,23.96,23.95,23.96,145100.0,18.5641,18.5719,18.5641,18.5719,145100.0
2011-06-07 12:30:00,23.96,24.0,23.94,23.94,540400.0,18.5719,18.6029,18.5564,18.5564,540400.0
2011-06-07 12:40:00,23.95,23.96,23.93,23.96,418000.0,18.5641,18.5719,18.5486,18.5719,418000.0
2011-06-07 12:50:00,23.96,24.01,23.96,24.0,429800.0,18.5719,18.6106,18.5719,18.6029,429800.0
2011-06-07 13:00:00,24.0,24.04,23.99,24.04,571500.0,18.6029,18.6339,18.5951,18.6339,571500.0
2011-06-07 13:10:00,24.03,24.08,24.03,24.05,555800.0,18.6261,18.6649,18.6261,18.6416,555800.0
2011-06-07 13:20:00,24.05,24.05,24.01,24.04,319400.0,18.6416,18.6416,18.6106,18.6339,319400.0
2011-06-07 13:30:00,24.04,24.07,24.04,24.07,502100.0,18.6339,18.6571,18.6339,18.6571,502100.0
2011-06-07 13:40:00,24.07,24.07,24.02,24.03,379000.0,18.6571,18.6571,18.6184,18.6261,379000.0
2011-06-07 13:50:00,24.03,24.05,24.02,24.05,349500.0,18.6261,18.6416,18.6184,18.6416,349500.0
2011-06-07 14:00:00,24.05,24.08,24.04,24.08,492300.0,18.6416,18.6649,18.6339,18.6649,492300.0
2011-06-07 14:10:00,24.08,24.09,24.06,24.08,334000.0,18.6649,18.6726,18.6494,18.6649,334000.0
2011-06-07 14:20:00,24.09,24.1,24.07,24.07,319300.0,18.6726,18.6804,18.6571,18.6571,319300.0
2011-06-07 14:30:00,24.08,24.08,24.03,24.05,588400.0,18.6649,18.6649,18.6261,18.6416,588400.0
2011-06-07 14:40:00,24.04,24.05,24.03,24.04,310200.0,18.6339,18.6416,18.6261,18.6339,310200.0
2011-06-07 14:50:00,24.03,24.05,24.02,24.04,1227900.0,18.6261,18.6416,18.6184,18.6339,1227900.0
2011-06-07 15:00:00,24.04,24.06,24.03,24.04,817900.0,18.6339,18.6494,18.6261,18.6339,817900.0
2011-06-07 15:10:00,24.04,24.06,24.02,24.03,528700.0,18.6339,18.6494,18.6184,18.6261,528700.0
2011-06-07 15:20:00,24.03,24.05,23.99,24.04,761300.0,18.6261,18.6416,18.5951,18.6339,761300.0
2011-06-07 15:30:00,24.05,24.05,23.98,24.01,1046000.0,18.6416,18.6416,18.5874,18.6106,1046000.0
2011-06-07 15:40:00,24.01,24.02,23.94,23.99,2608400.0,18.6106,18.6184,18.5564,18.5951,2608400.0
2011-06-07 15:50:00,23.98,24.06,23.93,24.05,5974000.0,18.5874,18.6494,18.5486,18.6416,5974000.0
2011-06-08 09:30:00,23.89,24.02,23.87,23.91,2511700.0,18.5176,18.6184,18.5021,18.5331,2511700.0
2011-06-08 09:40:00,23.91,23.97,23.91,23.97,1150400.0,18.5331,18.5796,18.5331,18.5796,1150400.0
2011-06-08 09:50:00,23.96,23.98,23.93,23.96,1827700.0,18.5719,18.5874,18.5486,18.5719,1827700.0
2011-06-08 10:00:00,23.95,23.97,23.93,23.96,1159000.0,18.5641,18.5796,18.5486,18.5719,1159000.0
2011-06-08 10:10:00,23.96,23.97,23.91,23.91,1353500.0,18.5719,18.5796,18.5331,18.5331,1353500.0
2011-06-08 10:20:00,23.91,23.94,23.86,23.94,1063900.0,18.5331,18.5564,18.4944,18.5564,1063900.0
2011-06-08 10:30:00,23.94,23.96,23.9,23.93,1131500.0,18.5564,18.5719,18.5254,18.5486,1131500.0
2011-06-08 10:40:00,23.93,24.0,23.92,24.0,881200.0,18.5486,18.6029,18.5409,18.6029,881200.0
2011-06-08 10:50:00,24.0,24.01,23.95,23.95,1261800.0,18.6029,18.6106,18.5641,18.5641,1261800.0
2011-06-08 11:00:00,23.96,24.01,23.95,23.98,860800.0,18.5719,18.6106,18.5641,18.5874,860800.0
2011-06-08 11:10:00,23.98,23.99,23.89,23.9,1098900.0,18.5874,18.5951,18.5176,18.5254,1098900.0
2011-06-08 11:20:00,23.91,23.92,23.89,23.9,1105800.0,18.5331,18.5409,18.5176,18.5254,1105800.0
2011-06-08 11:30:00,23.9,23.95,23.89,23.93,811500.0,18.5254,18.5641,18.5176,18.5486,811500.0
2011-06-08 11:40:00,23.94,23.95,23.92,23.93,675500.0,18.5564,18.5641,18.5409,18.5486,675500.0
2011-06-08 11:50:00,23.93,23.97,23.92,23.95,925900.0,18.5486,18.5796,18.5409,18.5641,925900.0
2011-06-08 12:00:00,23.95,23.96,23.89,23.91,680100.0,18.5641,18.5719,18.5176,18.5331,680100.0
2011-06-08 12:10:00,23.91,23.94,23.9,23.94,709900.0,18.5331,18.5564,18.5254,18.5564,709900.0
2011-06-08 12:20:00,23.94,23.94,23.87,23.89,1038200.0,18.5564,18.5564,18.5021,18.5176,1038200.0
2011-06-08 12:30:00,23.89,23.91,23.87,23.9,575700.0,18.5176,18.5331,18.5021,18.5254,575700.0
2011-06-08 12:40:00,23.91,23.96,23.9,23.92,680900.0,18.5331,18.5719,18.5254,18.5409,680900.0
2011-06-08 12:50:00,23.92,23.98,23.92,23.97,523400.0,18.5409,18.5874,18.5409,18.5796,523400.0
2011-06-08 13:00:00,23.97,24.0,23.95,23.97,668400.0,18.5796,18.6029,18.5641,18.5796,668400.0
2011-06-08 13:10:00,23.97,23.97,23.94,23.96,317500.0,18.5796,18.5796,18.5564,18.5719,317500.0
2011-06-08 13:20:00,23.96,23.97,23.93,23.95,529300.0,18.5719,18.5796,18.5486,18.5641,529300.0
2011-06-08 13:30:00,23.95,23.96,23.89,23.93,1297800.0,18.5641,18.5719,18.5176,18.5486,1297800.0
2011-06-08 13:40:00,23.93,23.95,23.91,23.91,1111200.0,18.5486,18.5641,18.5331,18.5331,1111200.0
2011-06-08 13:50:00,23.92,23.93,23.89,23.93,701500.0,18.5409,18.5486,18.5176,18.5486,701500.0
2011-06-08 14:00:00,23.92,23.96,23.91,23.96,1076100.0,18.5409,18.5719,18.5331,18.5719,1076100.0
2011-06-08 14:10:00,23.97,23.97,23.91,23.93,1073800.0,18.5796,18.5796,18.5331,18.5486,1073800.0
2011-06-08 14:20:00,23.92,23.95,23.88,23.92,833300.0,18.5409,18.5641,18.5099,18.5409,833300.0
2011-06-08 14:30:00,23.92,23.99,23.92,23.96,1423300.0,18.5409,18.5951,18.5409,18.5719,1423300.0
2011-06-08 14:40:00,23.96,23.99,23.95,23.98,436200.0,18.5719,18.5951,18.5641,18.5874,436200.0
2011-06-08 14:50:00,23.98,23.98,23.96,23.96,479900.0,18.5874,18.5874,18.5719,18.5719,479900.0
2011-06-08 15:00:00,23.97,23.97,23.92,23.95,749900.0,18.5796,18.5796,18.5409,18.5641,749900.0
2011-06-08 15:10:00,23.96,23.96,23.9,23.91,692300.0,18.5719,18.5719,18.5254,18.5331,692300.0
2011-06-08 15:20:00,23.92,23.92,23.89,23.91,725400.0,18.5409,18.5409,18.5176,18.5331,725400.0
2011-06-08 15:30:00,23.9,23.94,23.88,23.91,1141400.0,18.5254,18.5564,18.5099,18.5331,1141400.0
2011-06-08 15:40:00,23.91,23.98,23.89,23.95,1863200.0,18.5331,18.5874,18.5176,18.5641,1863200.0
2011-06-08 15:50:00,23.95,23.99,23.94,23.96,2555800.0,18.5641,18.5951,18.5564,18.5719,2555800.0
2011-06-09 09:30:00,24.01,24.02,23.88,23.89,2246400.0,18.6106,18.6184,18.5099,18.5176,2246400.0
2011-06-09 09:40:00,23.89,23.9,23.82,23.85,1592200.0,18.5176,18.5254,18.4634,18.4866,1592200.0
2011-06-09 09:50:00,23.86,23.91,23.83,23.9,1284500.0,18.4944,18.5331,18.4711,18.5254,1284500.0
2011-06-09 10:00:00,23.9,23.95,23.84,23.87,1792800.0,18.5254,18.5641,18.4789,18.5021,1792800.0
2011-06-09 10:10:00,23.88,23.94,23.86,23.89,1736500.0,18.5099,18.5564,18.4944,18.5176,1736500.0
2011-06-09 10:20:00,23.89,23.9,23.85,23.86,504600.0,18.5176,18.5254,18.4866,18.4944,504600.0
2011-06-09 10:30:00,23.85,23.91,23.85,23.9,686600.0,18.4866,18.5331,18.4866,18.5254,686600.0
2011-06-09 10:40:00,23.89,23.92,23.87,23.9,791900.0,18.5176,18.5409,18.5021,18.5254,791900.0
2011-06-09 10:50:00,23.91,23.92,23.88,23.89,601600.0,18.5331,18.5409,18.5099,18.5176,601600.0
2011-06-09 11:00:00,23.9,23.9,23.88,23.88,557500.0,18.5254,18.5254,18.5099,18.5099,557500.0
2011-06-09 11:10:00,23.88,23.89,23.87,23.88,666900.0,18.5099,18.5176,18.5021,18.5099,666900.0
2011-06-09 11:20:00,23.88,23.93,23.88,23.93,1185900.0,18.5099,18.5486,18.5099,18.5486,1185900.0
2011-06-09 11:30:00,23.93,23.98,23.93,23.96,649100.0,18.5486,18.5874,18.5486,18.5719,649100.0
2011-06-09 11:40:00,23.95,23.96,23.9,23.91,702400.0,18.5641,18.5719,18.5254,18.5331,702400.0
2011-06-09 11:50:00,23.92,23.98,23.9,23.97,786500.0,18.5409,18.5874,18.5254,18.5796,786500.0
2011-06-09 12:00:00,23.97,23.99,23.97,23.99,453100.0,18.5796,18.5951,18.5796,18.5951,453100.0
2011-06-09 12:10:00,23.98,24.0,23.95,23.96,568800.0,18.5874,18.6029,18.5641,18.5719,568800.0
2011-06-09 12:20:00,23.97,23.97,23.94,23.94,179100.0,18.5796,18.5796,18.5564,18.5564,179100.0
2011-06-09 12:30:00,23.94,23.95,23.94,23.94,177300.0,18.5564,18.5641,18.5564,18.5564,177300.0
2011-06-09 12:40:00,23.95,23.99,23.94,23.98,347000.0,18.5641,18.5951,18.5564,18.5874,347000.0
2011-06-09 12:50:00,23.98,23.99,23.95,23.96,349000.0,18.5874,18.5951,18.5641,18.5719,349000.0
2011-06-09 13:00:00,23.96,23.98,23.95,23.97,387400.0,18.5719,18.5874,18.5641,18.5796,387400.0
2011-06-09 13:10:00,23.98,23.99,23.95,23.96,474600.0,18.5874,18.5951,18.5641,18.5719,474600.0
2011-06-09 13:20:00,23.96,23.96,23.92,23.93,576100.0,18.5719,18.5719,18.5409,18.5486,576100.0
2011-06-09 13:30:00,23.93,23.95,23.92,23.94,481200.0,18.5486,18.5641,18.5409,18.5564,481200.0
2011-06-09 13:40:00,23.93,23.94,23.92,23.93,331800.0,18.5486,18.5564,18.5409,18.5486,331800.0
2011-06-09 13:50:00,23.94,23.96,23.93,23.94,625800.0,18.5564,18.5719,18.5486,18.5564,625800.0
2011-06-09 14:00:00,23.93,23.94,23.92,23.93,422000.0,18.5486,18.5564,18.5409,18.5486,422000.0
2011-06-09 14:10:00,23.92,23.97,23.92,23.96,420400.0,18.5409,18.5796,18.5409,18.5719,420400.0
2011-06-09 14:20:00,23.96,23.96,23.94,23.96,490700.0,18.5719,18.5719,18.5564,18.5719,490700.0
2011-06-09 14:30:00,23.96,23.97,23.94,23.94,385600.0,18.5719,18.5796,18.5564,18.5564,385600.0
2011-06-09 14:40:00,23.94,23.97,23.93,23.96,516400.0,18.5564,18.5796,18.5486,18.5719,516400.0
2011-06-09 14:50:00,23.96,24.0,23.96,24.0,439800.0,18.5719,18.6029,18.5719,18.6029,439800.0
2011-06-09 15:00:00,24.0,24.03,23.99,24.0,3426300.0,18.6029,18.6261,18.5951,18.6029,3426300.0
2011-06-09 15:10:00,24.01,24.04,24.0,24.02,1489000.0,18.6106,18.6339,18.6029,18.6184,1489000.0
2011-06-09 15:20:00,24.01,24.04,24.0,24.02,1134200.0,18.6106,18.6339,18.6029,18.6184,1134200.0
2011-06-09 15:30:00,24.02,24.04,24.0,24.01,1482200.0,18.6184,18.6339,18.6029,18.6106,1482200.0
2011-06-09 15:40:00,24.01,24.01,23.96,24.0,2388400.0,18.6106,18.6106,18.5719,18.6029,2388400.0
2011-06-09 15:50:00,23.99,24.0,23.94,23.94,4891200.0,18.5951,18.6029,18.5564,18.5564,4891200.0
2011-06-10 09:30:00,24.02,24.02,23.84,23.85,2603900.0,18.6184,18.6184,18.4789,18.4866,2603900.0
2011-06-10 09:40:00,23.85,23.97,23.84,23.91,1567800.0,18.4866,18.5796,18.4789,18.5331,1567800.0
2011-06-10 09:50:00,23.92,23.94,23.85,23.93,1028100.0,18.5409,18.5564,18.4866,18.5486,1028100.0
2011-06-10 10:00:00,23.94,23.98,23.84,23.86,1541000.0,18.5564,18.5874,18.4789,18.4944,1541000.0
2011-06-10 10:10:00,23.85,23.94,23.85,23.93,1006200.0,18.4866,18.5564,18.4866,18.5486,1006200.0
2011-06-10 10:20:00,23.94,23.94,23.83,23.88,1080600.0,18.5564,18.5564,18.4711,18.5099,1080600.0
2011-06-10 10:30:00,23.88,23.9,23.85,23.86,579200.0,18.5099,18.5254,18.4866,18.4944,579200.0
2011-06-10 10:40:00,23.85,23.86,23.81,23.85,1136500.0,18.4866,18.4944,18.4556,18.4866,1136500.0
2011-06-10 10:50:00,23.85,23.87,23.8,23.85,1691600.0,18.4866,18.5021,18.4479,18.4866,1691600.0
2011-06-10 11:00:00,23.85,23.86,23.81,23.83,677000.0,18.4866,18.4944,18.4556,18.4711,677000.0
2011-06-10 11:10:00,23.83,23.86,23.81,23.86,1191200.0,18.4711,18.4944,18.4556,18.4944,1191200.0
2011-06-10 11:20:00,23.86,23.89,23.85,23.87,902600.0,18.4944,18.5176,18.4866,18.5021,902600.0
2011-06-10 11:30:00,23.87,23.89,23.83,23.83,1777700.0,18.5021,18.5176,18.4711,18.4711,1777700.0
2011-06-10 11:40:00,23.83,23.86,23.83,23.86,393400.0,18.4711,18.4944,18.4711,18.4944,393400.0
2011-06-10 11:50:00,23.86,23.88,23.84,23.86,887200.0,18.4944,18.5099,18.4789,18.4944,887200.0
2011-06-10 12:00:00,23.86,23.89,23.83,23.88,948100.0,18.4944,18.5176,18.4711,18.5099,948100.0
2011-06-10 12:10:00,23.89,23.89,23.83,23.87,514100.0,18.5176,18.5176,18.4711,18.5021,514100.0
2011-06-10 12:20:00,23.87,23.88,23.85,23.86,684900.0,18.5021,18.5099,18.4866,18.4944,684900.0
2011-06-10 12:30:00,23.86,23.88,23.83,23.83,949400.0,18.4944,18.5099,18.4711,18.4711,949400.0
2011-06-10 12:40:00,23.84,23.84,23.81,23.81,1144600.0,18.4789,18.4789,18.4556,18.4556,1144600.0
2011-06-10 12:50:00,23.82,23.84,23.81,23.83,1300300.0,18.4634,18.4789,18.4556,18.4711,1300300.0
2011-06-10 13:00:00,23.84,23.84,23.8,23.83,941700.0,18.4789,18.4789,18.4479,18.4711,941700.0
2011-06-10 13:10:00,23.83,23.83,23.79,23.8,1149500.0,18.4711,18.4711,18.4401,18.4479,1149500.0
2011-06-10 13:20:00,23.8,23.81,23.77,23.78,410400.0,18.4479,18.4556,18.4246,18.4324,410400.0
2011-06-10 13:30:00,23.79,23.79,23.76,23.78,927200.0,18.4401,18.4401,18.4168,18.4324,927200.0
2011-06-10 13:40:00,23.79,23.79,23.72,23.75,906300.0,18.4401,18.4401,18.3858,18.4091,906300.0
2011-06-10 13:50:00,23.75,23.78,23.74,23.77,510500.0,18.4091,18.4324,18.4013,18.4246,510500.0
2011-06-10 14:00:00,23.77,23.86,23.77,23.82,1241600.0,18.4246,18.4944,18.4246,18.4634,1241600.0
2011-06-10 14:10:00,23.82,23.85,23.81,23.84,892100.0,18.4634,18.4866,18.4556,18.4789,892100.0
2011-06-10 14:20:00,23.84,23.85,23.78,23.81,1179500.0,18.4789,18.4866,18.4324,18.4556,1179500.0
2011-06-10 14:30:00,23.82,23.84,23.79,23.79,795700.0,18.4634,18.4789,18.4401,18.4401,795700.0
2011-06-10 14:40:00,23.79,23.83,23.79,23.82,867400.0,18.4401,18.4711,18.4401,18.4634,867400.0
2011-06-10 14:50:00,23.82,23.89,23.81,23.89,991800.0,18.4634,18.5176,18.4556,18.5176,991800.0
2011-06-10 15:00:00,23.89,23.89,23.82,23.86,1098600.0,18.5176,18.5176,18.4634,18.4944,1098600.0
2011-06-10 15:10:00,23.86,23.88,23.84,23.85,913000.0,18.4944,18.5099,18.4789,18.4866,913000.0
2011-06-10 15:20:00,23.85,23.88,23.83,23.84,953300.0,18.4866,18.5099,18.4711,18.4789,953300.0
2011-06-10 15:30:00,23.85,23.87,23.81,23.83,1059800.0,18.4866,18.5021,18.4556,18.4711,1059800.0
2011-06-10 15:40:00,23.83,23.84,23.73,23.75,1644200.0,18.4711,18.4789,18.3936,18.4091,1644200.0
2011-06-10 15:50:00,23.74,23.75,23.69,23.69,4239700.0,18.4013,18.4091,18.3626,18.3626,4239700.0
2011-06-13 09:30:00,23.79,23.8,23.71,23.76,1220700.0,18.4401,18.4479,18.3781,18.4168,1220700.0
2011-06-13 09:40:00,23.76,23.79,23.72,23.73,997300.0,18.4168,18.4401,18.3858,18.3936,997300.0
2011-06-13 09:50:00,23.73,23.83,23.7,23.82,1430200.0,18.3936,18.4711,18.3703,18.4634,1430200.0
2011-06-13 10:00:00,23.82,23.89,23.82,23.87,1455900.0,18.4634,18.5176,18.4634,18.5021,1455900.0
2011-06-13 10:10:00,23.87,23.95,23.86,23.95,1157900.0,18.5021,18.5641,18.4944,18.5641,1157900.0
2011-06-13 10:20:00,23.95,24.0,23.94,23.94,971200.0,18.5641,18.6029,18.5564,18.5564,971200.0
2011-06-13 10:30:00,23.95,23.96,23.92,23.92,862600.0,18.5641,18.5719,18.5409,18.5409,862600.0
2011-06-13 10:40:00,23.92,23.94,23.91,23.93,655100.0,18.5409,18.5564,18.5331,18.5486,655100.0
2011-06-13 10:50:00,23.92,23.93,23.88,23.89,580900.0,18.5409,18.5486,18.5099,18.5176,580900.0
2011-06-13 11:00:00,23.9,23.96,23.88,23.95,681800.0,18.5254,18.5719,18.5099,18.5641,681800.0
2011-06-13 11:10:00,23.95,23.99,23.94,23.98,852200.0,18.5641,18.5951,18.5564,18.5874,852200.0
2011-06-13 11:20:00,23.98,23.99,23.95,23.95,960900.0,18.5874,18.5951,18.5641,18.5641,960900.0
2011-06-13 11:30:00,23.96,23.98,23.95,23.97,413300.0,18.5719,18.5874,18.5641,18.5796,413300.0
2011-06-13 11:40:00,23.98,24.0,23.94,23.96,1310200.0,18.5874,18.6029,18.5564,18.5719,1310200.0
2011-06-13 11:50:00,23.96,23.97,23.91,23.94,1042200.0,18.5719,18.5796,18.5331,18.5564,1042200.0
2011-06-13 12:00:00,23.94,23.97,23.93,23.93,723100.0,18.5564,18.5796,18.5486,18.5486,723100.0
2011-06-13 12:10:00,23.93,23.97,23.93,23.94,517000.0,18.5486,18.5796,18.5486,18.5564,517000.0
2011-06-13 12:20:00,23.93,23.95,23.91,23.92,857500.0,18.5486,18.5641,18.5331,18.5409,857500.0
2011-06-13 12:30:00,23.91,23.94,23.88,23.92,800800.0,18.5331,18.5564,18.5099,18.5409,800800.0
2011-06-13 12:40:00,23.92,23.94,23.91,23.93,299600.0,18.5409,18.5564,18.5331,18.5486,299600.0
2011-06-13 12:50:00,23.94,23.96,23.93,23.94,414300.0,18.5564,18.5719,18.5486,18.5564,414300.0
2011-06-13 13:00:00,23.95,23.95,23.89,23.94,874100.0,18.5641,18.5641,18.5176,18.5564,874100.0
2011-06-13 13:10:00,23.93,23.99,23.93,23.98,799400.0,18.5486,18.5951,18.5486,18.5874,799400.0
2011-06-13 13:20:00,23.98,23.99,23.96,23.97,451300.0,18.5874,18.5951,18.5719,18.5796,451300.0
2011-06-13 13:30:00,23.97,23.99,23.96,23.98,604200.0,18.5796,18.5951,18.5719,18.5874,604200.0
2011-06-13 13:40:00,23.97,23.99,23.96,23.98,277100.0,18.5796,18.5951,18.5719,18.5874,277100.0
2011-06-13 13:50:00,23.98,24.05,23.97,24.04,1453700.0,18.5874,18.6416,18.5796,18.6339,1453700.0
2011-06-13 14:00:00,24.04,24.11,24.04,24.09,1657800.0,18.6339,18.6881,18.6339,18.6726,1657800.0
2011-06-13 14:10:00,24.09,24.11,24.08,24.1,1472300.0,18.6726,18.6881,18.6649,18.6804,1472300.0
2011-06-13 14:20:00,24.11,24.15,24.1,24.14,959800.0,18.6881,18.7191,18.6804,18.7114,959800.0
2011-06-13 14:30:00,24.13,24.16,24.1,24.15,1662500.0,18.7036,18.7269,18.6804,18.7191,1662500.0
2011-06-13 14:40:00,24.15,24.19,24.14,24.19,1314200.0,18.7191,18.7502,18.7114,18.7502,1314200.0
2011-06-13 14:50:00,24.19,24.19,24.12,24.12,1000700.0,18.7502,18.7502,18.6959,18.6959,1000700.0
2011-06-13 15:00:00,24.12,24.16,24.1,24.11,1690900.0,18.6959,18.7269,18.6804,18.6881,1690900.0
2011-06-13 15:10:00,24.1,24.11,24.02,24.08,1820700.0,18.6804,18.6881,18.6184,18.6649,1820700.0
2011-06-13 15:20:00,24.08,24.16,24.08,24.16,1076600.0,18.6649,18.7269,18.6649,18.7269,1076600.0
2011-06-13 15:30:00,24.15,24.16,24.06,24.06,1312600.0,18.7191,18.7269,18.6494,18.6494,1312600.0
2011-06-13 15:40:00,24.06,24.09,24.03,24.04,1864500.0,18.6494,18.6726,18.6261,18.6339,1864500.0
2011-06-13 15:50:00,24.05,24.08,23.99,24.03,4388500.0,18.6416,18.6649,18.5951,18.6261,4388500.0
2011-06-14 09:30:00,24.3,24.39,24.21,24.36,3418800.0,18.8354,18.9052,18.7657,18.8819,3418800.0
2011-06-14 09:40:00,24.37,24.4,24.32,24.37,1389800.0,18.8897,18.9129,18.8509,18.8897,1389800.0
2011-06-14 09:50:00,24.37,24.41,24.35,24.37,1588100.0,18.8897,18.9207,18.8742,18.8897,1588100.0
2011-06-14 10:00:00,24.37,24.41,24.35,24.39,1074300.0,18.8897,18.9207,18.8742,18.9052,1074300.0
2011-06-14 10:10:00,24.39,24.42,24.36,24.37,1392500.0,18.9052,18.9284,18.8819,18.8897,1392500.0
2011-06-14 10:20:00,24.38,24.42,24.37,24.39,1175500.0,18.8974,18.9284,18.8897,18.9052,1175500.0
2011-06-14 10:30:00,24.39,24.45,24.37,24.41,1295400.0,18.9052,18.9517,18.8897,18.9207,1295400.0
2011-06-14 10:40:00,24.4,24.41,24.37,24.39,755700.0,18.9129,18.9207,18.8897,18.9052,755700.0
2011-06-14 10:50:00,24.39,24.4,24.37,24.39,709100.0,18.9052,18.9129,18.8897,18.9052,709100.0
2011-06-14 11:00:00,24.39,24.39,24.32,24.35,730300.0,18.9052,18.9052,18.8509,18.8742,730300.0
2011-06-14 11:10:00,24.36,24.36,24.33,24.34,511100.0,18.8819,18.8819,18.8587,18.8664,511100.0
2011-06-14 11:20:00,24.34,24.35,24.3,24.31,575900.0,18.8664,18.8742,18.8354,18.8432,575900.0
2011-06-14 11:30:00,24.31,24.32,24.21,24.22,1078300.0,18.8432,18.8509,18.7657,18.7734,1078300.0
2011-06-14 11:40:00,24.23,24.24,24.2,24.2,627200.0,18.7812,18.7889,18.7579,18.7579,627200.0
2011-06-14 11:50:00,24.2,24.26,24.2,24.25,435100.0,18.7579,18.8044,18.7579,18.7967,435100.0
2011-06-14 12:00:00,24.26,24.28,24.25,24.28,599600.0,18.8044,18.8199,18.7967,18.8199,599600.0
2011-06-14 12:10:00,24.28,24.28,24.23,24.24,428300.0,18.8199,18.8199,18.7812,18.7889,428300.0
2011-06-14 12:20:00,24.25,24.31,24.23,24.31,779800.0,18.7967,18.8432,18.7812,18.8432,779800.0
2011-06-14 12:30:00,24.31,24.32,24.29,24.31,522600.0,18.8432,18.8509,18.8277,18.8432,522600.0
2011-06-14 12:40:00,24.31,24.31,24.28,24.3,380400.0,18.8432,18.8432,18.8199,18.8354,380400.0
2011-06-14 12:50:00,24.31,24.31,24.27,24.29,568800.0,18.8432,18.8432,18.8122,18.8277,568800.0
2011-06-14 13:00:00,24.29,24.3,24.26,24.28,583100.0,18.8277,18.8354,18.8044,18.8199,583100.0
2011-06-14 13:10:00,24.28,24.31,24.28,24.3,359300.0,18.8199,18.8432,18.8199,18.8354,359300.0
2011-06-14 13:20:00,24.31,24.35,24.3,24.34,838500.0,18.8432,18.8742,18.8354,18.8664,838500.0
2011-06-14 13:30:00,24.34,24.36,24.32,24.33,684600.0,18.8664,18.8819,18.8509,18.8587,684600.0
2011-06-14 13:40:00,24.34,24.34,24.3,24.31,628800.0,18.8664,18.8664,18.8354,18.8432,628800.0
2011-06-14 13:50:00,24.31,24.32,24.28,24.3,610600.0,18.8432,18.8509,18.8199,18.8354,610600.0
2011-06-14 14:00:00,24.29,24.3,24.27,24.3,819900.0,18.8277,18.8354,18.8122,18.8354,819900.0
2011-06-14 14:10:00,24.3,24.31,24.28,24.3,580000.0,18.8354,18.8432,18.8199,18.8354,580000.0
2011-06-14 14:20:00,24.3,24.32,24.29,24.3,646800.0,18.8354,18.8509,18.8277,18.8354,646800.0
2011-06-14 14:30:00,24.3,24.3,24.28,24.3,715200.0,18.8354,18.8354,18.8199,18.8354,715200.0
2011-06-14 14:40:00,24.3,24.31,24.28,24.31,580100.0,18.8354,18.8432,18.8199,18.8432,580100.0
2011-06-14 14:50:00,24.31,24.32,24.28,24.28,620800.0,18.8432,18.8509,18.8199,18.8199,620800.0
2011-06-14 15:00:00,24.28,24.32,24.26,24.27,861900.0,18.8199,18.8509,18.8044,18.8122,861900.0
2011-06-14 15:10:00,24.27,24.28,24.25,24.26,623700.0,18.8122,18.8199,18.7967,18.8044,623700.0
2011-06-14 15:20:00,24.26,24.26,24.22,24.24,800800.0,18.8044,18.8044,18.7734,18.7889,800800.0
2011-06-14 15:30:00,24.24,24.25,24.22,24.23,840700.0,18.7889,18.7967,18.7734,18.7812,840700.0
2011-06-14 15:40:00,24.23,24.25,24.21,24.23,2097900.0,18.7812,18.7967,18.7657,18.7812,2097900.0
2011-06-14 15:50:00,24.23,24.24,24.19,24.21,3204600.0,18.7812,18.7889,18.7502,18.7657,3204600.0
2011-06-15 09:30:00,24.0,24.01,23.89,23.97,2304700.0,18.6029,18.6106,18.5176,18.5796,2304700.0
2011-06-15 09:40:00,23.96,24.0,23.92,23.94,1381600.0,18.5719,18.6029,18.5409,18.5564,1381600.0
2011-06-15 09:50:00,23.94,23.97,23.89,23.92,910900.0,18.5564,18.5796,18.5176,18.5409,910900.0
2011-06-15 10:00:00,23.92,23.93,23.88,23.93,1041400.0,18.5409,18.5486,18.5099,18.5486,1041400.0
2011-06-15 10:10:00,23.93,23.96,23.91,23.93,1059900.0,18.5486,18.5719,18.5331,18.5486,1059900.0
2011-06-15 10:20:00,23.94,23.94,23.9,23.92,753600.0,18.5564,18.5564,18.5254,18.5409,753600.0
2011-06-15 10:30:00,23.91,23.94,23.88,23.92,748600.0,18.5331,18.5564,18.5099,18.5409,748600.0
2011-06-15 10:40:00,23.92,23.97,23.91,23.93,834500.0,18.5409,18.5796,18.5331,18.5486,834500.0
2011-06-15 10:50:00,23.93,23.94,23.88,23.88,730600.0,18.5486,18.5564,18.5099,18.5099,730600.0
2011-06-15 11:00:00,23.89,23.9,23.86,23.88,795900.0,18.5176,18.5254,18.4944,18.5099,795900.0
2011-06-15 11:10:00,23.88,23.94,23.84,23.92,741000.0,18.5099,18.5564,18.4789,18.5409,741000.0
2011-06-15 11:20:00,23.92,23.93,23.88,23.9,631100.0,18.5409,18.5486,18.5099,18.5254,631100.0
2011-06-15 11:30:00,23.89,23.91,23.82,23.82,807700.0,18.5176,18.5331,18.4634,18.4634,807700.0
2011-06-15 11:40:00,23.83,23.85,23.76,23.78,1445400.0,18.4711,18.4866,18.4168,18.4324,1445400.0
2011-06-15 11:50:00,23.77,23.8,23.74,23.8,1347200.0,18.4246,18.4479,18.4013,18.4479,1347200.0
2011-06-15 12:00:00,23.8,23.84,23.79,23.84,730800.0,18.4479,18.4789,18.4401,18.4789,730800.0
2011-06-15 12:10:00,23.84,23.84,23.73,23.73,792500.0,18.4789,18.4789,18.3936,18.3936,792500.0
2011-06-15 12:20:00,23.73,23.8,23.7,23.8,1465100.0,18.3936,18.4479,18.3703,18.4479,1465100.0
2011-06-15 12:30:00,23.79,23.85,23.78,23.83,936900.0,18.4401,18.4866,18.4324,18.4711,936900.0
2011-06-15 12:40:00,23.82,23.84,23.78,23.78,557000.0,18.4634,18.4789,18.4324,18.4324,557000.0
2011-06-15 12:50:00,23.78,23.81,23.74,23.76,1739900.0,18.4324,18.4556,18.4013,18.4168,1739900.0
2011-06-15 13:00:00,23.76,23.78,23.73,23.74,543300.0,18.4168,18.4324,18.3936,18.4013,543300.0
2011-06-15 13:10:00,23.74,23.75,23.7,23.71,944000.0,18.4013,18.4091,18.3703,18.3781,944000.0
2011-06-15 13:20:00,23.71,23.77,23.7,23.76,727200.0,18.3781,18.4246,18.3703,18.4168,727200.0
2011-06-15 13:30:00,23.75,23.76,23.7,23.7,520000.0,18.4091,18.4168,18.3703,18.3703,520000.0
2011-06-15 13:40:00,23.7,23.77,23.7,23.73,764400.0,18.3703,18.4246,18.3703,18.3936,764400.0
2011-06-15 13:50:00,23.74,23.76,23.7,23.76,661600.0,18.4013,18.4168,18.3703,18.4168,661600.0
2011-06-15 14:00:00,23.76,23.82,23.75,23.8,777500.0,18.4168,18.4634,18.4091,18.4479,777500.0
2011-06-15 14:10:00,23.8,23.81,23.76,23.77,797700.0,18.4479,18.4556,18.4168,18.4246,797700.0
2011-06-15 14:20:00,23.76,23.77,23.7,23.72,1100200.0,18.4168,18.4246,18.3703,18.3858,1100200.0
2011-06-15 14:30:00,23.72,23.76,23.71,23.75,662000.0,18.3858,18.4168,18.3781,18.4091,662000.0
2011-06-15 14:40:00,23.75,23.77,23.7,23.72,1404500.0,18.4091,18.4246,18.3703,18.3858,1404500.0
2011-06-15 14:50:00,23.72,23.75,23.69,23.71,1227000.0,18.3858,18.4091,18.3626,18.3781,1227000.0
2011-06-15 15:00:00,23.71,23.74,23.68,23.7,1398000.0,18.3781,18.4013,18.3548,18.3703,1398000.0
2011-06-15 15:10:00,23.69,23.75,23.67,23.73,884700.0,18.3626,18.4091,18.3471,18.3936,884700.0
2011-06-15 15:20:00,23.73,23.76,23.7,23.74,1145700.0,18.3936,18.4168,18.3703,18.4013,1145700.0
2011-06-15 15:30:00,23.74,23.74,23.69,23.71,1198500.0,18.4013,18.4013,18.3626,18.3781,1198500.0
2011-06-15 15:40:00,23.71,23.78,23.7,23.75,3108100.0,18.3781,18.4324,18.3703,18.4091,3108100.0
2011-06-15 15:50:00,23.75,23.78,23.72,23.76,5220100.0,18.4091,18.4324,18.3858,18.4168,5220100.0
2011-06-16 09:30:00,23.79,23.8,23.65,23.73,2957100.0,18.4401,18.4479,18.3316,18.3936,2957100.0
2011-06-16 09:40:00,23.73,23.85,23.69,23.83,1311000.0,18.3936,18.4866,18.3626,18.4711,1311000.0
2011-06-16 09:50:00,23.84,23.92,23.83,23.92,847700.0,18.4789,18.5409,18.4711,18.5409,847700.0
2011-06-16 10:00:00,23.91,23.95,23.82,23.93,2513000.0,18.5331,18.5641,18.4634,18.5486,2513000.0
2011-06-16 10:10:00,23.92,23.97,23.83,23.96,1163300.0,18.5409,18.5796,18.4711,18.5719,1163300.0
2011-06-16 10:20:00,23.96,23.96,23.93,23.95,1163500.0,18.5719,18.5719,18.5486,18.5641,1163500.0
2011-06-16 10:30:00,23.95,23.95,23.91,23.94,1128300.0,18.5641,18.5641,18.5331,18.5564,1128300.0
2011-06-16 10:40:00,23.94,23.99,23.93,23.97,627800.0,18.5564,18.5951,18.5486,18.5796,627800.0
2011-06-16 10:50:00,23.97,24.0,23.95,23.96,1641200.0,18.5796,18.6029,18.5641,18.5719,1641200.0
2011-06-16 11:00:00,23.96,23.98,23.93,23.97,1591300.0,18.5719,18.5874,18.5486,18.5796,1591300.0
2011-06-16 11:10:00,23.96,24.0,23.94,24.0,1593900.0,18.5719,18.6029,18.5564,18.6029,1593900.0
2011-06-16 11:20:00,24.0,24.03,23.96,24.03,846700.0,18.6029,18.6261,18.5719,18.6261,846700.0
2011-06-16 11:30:00,24.03,24.05,23.99,24.0,994200.0,18.6261,18.6416,18.5951,18.6029,994200.0
2011-06-16 11:40:00,24.0,24.02,23.98,23.99,942100.0,18.6029,18.6184,18.5874,18.5951,942100.0
2011-06-16 11:50:00,23.99,24.01,23.98,24.0,439900.0,18.5951,18.6106,18.5874,18.6029,439900.0
2011-06-16 12:00:00,24.0,24.03,23.99,24.01,594500.0,18.6029,18.6261,18.5951,18.6106,594500.0
2011-06-16 12:10:00,24.02,24.08,24.0,24.06,2290500.0,18.6184,18.6649,18.6029,18.6494,2290500.0
2011-06-16 12:20:00,24.06,24.1,24.05,24.09,1570800.0,18.6494,18.6804,18.6416,18.6726,1570800.0
2011-06-16 12:30:00,24.09,24.1,24.02,24.02,877300.0,18.6726,18.6804,18.6184,18.6184,877300.0
2011-06-16 12:40:00,24.02,24.03,23.99,24.01,1248800.0,18.6184,18.6261,18.5951,18.6106,1248800.0
2011-06-16 12:50:00,24.01,24.04,23.98,24.01,1188700.0,18.6106,18.6339,18.5874,18.6106,1188700.0
2011-06-16 13:00:00,24.0,24.02,23.98,24.01,580700.0,18.6029,18.6184,18.5874,18.6106,580700.0
2011-06-16 13:10:00,24.01,24.04,24.01,24.03,550900.0,18.6106,18.6339,18.6106,18.6261,550900.0
2011-06-16 13:20:00,24.02,24.04,23.99,24.03,704900.0,18.6184,18.6339,18.5951,18.6261,704900.0
2011-06-16 13:30:00,24.03,24.04,24.0,24.0,793500.0,18.6261,18.6339,18.6029,18.6029,793500.0
2011-06-16 13:40:00,24.0,24.01,23.96,24.0,1234900.0,18.6029,18.6106,18.5719,18.6029,1234900.0
2011-06-16 13:50:00,24.0,24.0,23.96,23.98,1154900.0,18.6029,18.6029,18.5719,18.5874,1154900.0
2011-06-16 14:00:00,23.98,24.01,23.97,23.99,1074900.0,18.5874,18.6106,18.5796,18.5951,1074900.0
2011-06-16 14:10:00,23.98,23.99,23.96,23.98,1246500.0,18.5874,18.5951,18.5719,18.5874,1246500.0
2011-06-16 14:20:00,23.97,24.03,23.96,24.02,953400.0,18.5796,18.6261,18.5719,18.6184,953400.0
2011-06-16 14:30:00,24.02,24.04,23.96,23.96,1840000.0,18.6184,18.6339,18.5719,18.5719,1840000.0
2011-06-16 14:40:00,23.96,24.0,23.93,23.95,2167400.0,18.5719,18.6029,18.5486,18.5641,2167400.0
2011-06-16 14:50:00,23.95,24.01,23.92,24.0,1990600.0,18.5641,18.6106,18.5409,18.6029,1990600.0
2011-06-16 15:00:00,24.0,24.03,23.97,24.01,983700.0,18.6029,18.6261,18.5796,18.6106,983700.0
2011-06-16 15:10:00,24.02,24.03,23.97,23.98,1898000.0,18.6184,18.6261,18.5796,18.5874,1898000.0
2011-06-16 15:20:00,23.98,24.02,23.98,23.98,1709100.0,18.5874,18.6184,18.5874,18.5874,1709100.0
2011-06-16 15:30:00,23.98,24.05,23.97,24.02,1697100.0,18.5874,18.6416,18.5796,18.6184,1697100.0
2011-06-16 15:40:00,24.02,24.04,23.98,24.04,1344700.0,18.6184,18.6339,18.5874,18.6339,1344700.0
2011-06-16 15:50:00,24.03,24.04,23.99,23.99,3955400.0,18.6261,18.6339,18.5951,18.5951,3955400.0
2011-06-17 09:30:00,24.25,24.27,24.16,24.27,17798000.0,18.7967,18.8122,18.7269,18.8122,17798000.0
2011-06-17 09:40:00,24.27,24.3,24.23,24.27,1592500.0,18.8122,18.8354,18.7812,18.8122,1592500.0
2011-06-17 09:50:00,24.27,24.29,24.22,24.25,1339300.0,18.8122,18.8277,18.7734,18.7967,1339300.0
2011-06-17 10:00:00,24.25,24.27,24.16,24.18,1319900.0,18.7967,18.8122,18.7269,18.7424,1319900.0
2011-06-17 10:10:00,24.18,24.26,24.17,24.24,1260300.0,18.7424,18.8044,18.7346,18.7889,1260300.0
2011-06-17 10:20:00,24.25,24.28,24.21,24.26,1174800.0,18.7967,18.8199,18.7657,18.8044,1174800.0
2011-06-17 10:30:00,24.26,24.28,24.2,24.21,1431000.0,18.8044,18.8199,18.7579,18.7657,1431000.0
2011-06-17 10:40:00,24.22,24.23,24.1,24.14,1645900.0,18.7734,18.7812,18.6804,18.7114,1645900.0
2011-06-17 10:50:00,24.13,24.14,24.07,24.07,1080900.0,18.7036,18.7114,18.6571,18.6571,1080900.0
2011-06-17 11:00:00,24.07,24.09,23.98,24.03,1244200.0,18.6571,18.6726,18.5874,18.6261,1244200.0
2011-06-17 11:10:00,24.03,24.07,24.01,24.06,477900.0,18.6261,18.6571,18.6106,18.6494,477900.0
2011-06-17 11:20:00,24.07,24.11,24.05,24.09,824000.0,18.6571,18.6881,18.6416,18.6726,824000.0
2011-06-17 11:30:00,24.1,24.11,24.07,24.1,819100.0,18.6804,18.6881,18.6571,18.6804,819100.0
2011-06-17 11:40:00,24.1,24.11,24.09,24.11,432500.0,18.6804,18.6881,18.6726,18.6881,432500.0
2011-06-17 11:50:00,24.11,24.11,24.04,24.04,955600.0,18.6881,18.6881,18.6339,18.6339,955600.0
2011-06-17 12:00:00,24.04,24.1,24.04,24.08,507900.0,18.6339,18.6804,18.6339,18.6649,507900.0
2011-06-17 12:10:00,24.09,24.1,24.07,24.08,576300.0,18.6726,18.6804,18.6571,18.6649,576300.0
2011-06-17 12:20:00,24.07,24.09,24.04,24.09,1575600.0,18.6571,18.6726,18.6339,18.6726,1575600.0
2011-06-17 12:30:00,24.08,24.17,24.08,24.17,1197400.0,18.6649,18.7346,18.6649,18.7346,1197400.0
2011-06-17 12:40:00,24.17,24.17,24.12,24.16,956600.0,18.7346,18.7346,18.6959,18.7269,956600.0
2011-06-17 12:50:00,24.16,24.18,24.1,24.11,885600.0,18.7269,18.7424,18.6804,18.6881,885600.0
2011-06-17 13:00:00,24.12,24.15,24.1,24.13,958000.0,18.6959,18.7191,18.6804,18.7036,958000.0
2011-06-17 13:10:00,24.13,24.16,24.08,24.11,738400.0,18.7036,18.7269,18.6649,18.6881,738400.0
2011-06-17 13:20:00,24.11,24.17,24.09,24.17,785800.0,18.6881,18.7346,18.6726,18.7346,785800.0
2011-06-17 13:30:00,24.17,24.2,24.15,24.19,1334200.0,18.7346,18.7579,18.7191,18.7502,1334200.0
2011-06-17 13:40:00,24.19,24.19,24.16,24.18,801700.0,18.7502,18.7502,18.7269,18.7424,801700.0
2011-06-17 13:50:00,24.18,24.18,24.12,24.14,1400300.0,18.7424,18.7424,18.6959,18.7114,1400300.0
2011-06-17 14:00:00,24.14,24.22,24.13,24.2,1113100.0,18.7114,18.7734,18.7036,18.7579,1113100.0
2011-06-17 14:10:00,24.2,24.25,24.18,24.21,1432600.0,18.7579,18.7967,18.7424,18.7657,1432600.0
2011-06-17 14:20:00,24.22,24.27,24.21,24.26,1027300.0,18.7734,18.8122,18.7657,18.8044,1027300.0
2011-06-17 14:30:00,24.27,24.27,24.21,24.21,1211600.0,18.8122,18.8122,18.7657,18.7657,1211600.0
2011-06-17 14:40:00,24.21,24.24,24.19,24.21,805600.0,18.7657,18.7889,18.7502,18.7657,805600.0
2011-06-17 14:50:00,24.22,24.25,24.2,24.21,1060800.0,18.7734,18.7967,18.7579,18.7657,1060800.0
2011-06-17 15:00:00,24.21,24.25,24.17,24.17,790200.0,18.7657,18.7967,18.7346,18.7346,790200.0
2011-06-17 15:10:00,24.17,24.18,24.07,24.11,2570000.0,18.7346,18.7424,18.6571,18.6881,2570000.0
2011-06-17 15:20:00,24.11,24.19,24.11,24.17,2118800.0,18.6881,18.7502,18.6881,18.7346,2118800.0
2011-06-17 15:30:00,24.17,24.23,24.14,24.2,3412800.0,18.7346,18.7812,18.7114,18.7579,3412800.0
2011-06-17 15:40:00,24.2,24.27,24.16,24.27,5013800.0,18.7579,18.8122,18.7269,18.8122,5013800.0
2011-06-17 15:50:00,24.27,24.29,24.22,24.26,5364300.0,18.8122,18.8277,18.7734,18.8044,5364300.0
2011-06-20 09:30:00,24.19,24.28,24.16,24.28,2417900.0,18.7502,18.8199,18.7269,18.8199,2417900.0
2011-06-20 09:40:00,24.28,24.34,24.25,24.34,2509900.0,18.8199,18.8664,18.7967,18.8664,2509900.0
2011-06-20 09:50:00,24.34,24.34,24.3,24.34,1054200.0,18.8664,18.8664,18.8354,18.8664,1054200.0
2011-06-20 10:00:00,24.33,24.38,24.32,24.32,1323500.0,18.8587,18.8974,18.8509,18.8509,1323500.0
2011-06-20 10:10:00,24.32,24.38,24.3,24.38,1120500.0,18.8509,18.8974,18.8354,18.8974,1120500.0
2011-06-20 10:20:00,24.38,24.46,24.37,24.43,1327400.0,18.8974,18.9594,18.8897,18.9362,1327400.0
2011-06-20 10:30:00,24.44,24.46,24.41,24.42,1383700.0,18.9439,18.9594,18.9207,18.9284,1383700.0
2011-06-20 10:40:00,24.42,24.46,24.41,24.43,1194900.0,18.9284,18.9594,18.9207,18.9362,1194900.0
2011-06-20 10:50:00,24.44,24.52,24.43,24.49,3050000.0,18.9439,19.0059,18.9362,18.9827,3050000.0
2011-06-20 11:00:00,24.49,24.5,24.44,24.46,1374900.0,18.9827,18.9904,18.9439,18.9594,1374900.0
2011-06-20 11:10:00,24.46,24.5,24.46,24.47,693500.0,18.9594,18.9904,18.9594,18.9672,693500.0
2011-06-20 11:20:00,24.47,24.52,24.46,24.52,967500.0,18.9672,19.0059,18.9594,19.0059,967500.0
2011-06-20 11:30:00,24.52,24.55,24.48,24.51,960700.0,19.0059,19.0292,18.9749,18.9982,960700.0
2011-06-20 11:40:00,24.5,24.6,24.49,24.6,1064600.0,18.9904,19.068,18.9827,19.068,1064600.0
2011-06-20 11:50:00,24.6,24.66,24.58,24.64,2551800.0,19.068,19.1145,19.0524,19.099,2551800.0
2011-06-20 12:00:00,24.65,24.66,24.6,24.6,1744700.0,19.1067,19.1145,19.068,19.068,1744700.0
2011-06-20 12:10:00,24.61,24.61,24.58,24.61,852900.0,19.0757,19.0757,19.0524,19.0757,852900.0
2011-06-20 12:20:00,24.61,24.61,24.57,24.6,1060300.0,19.0757,19.0757,19.0447,19.068,1060300.0
2011-06-20 12:30:00,24.59,24.6,24.56,24.59,769200.0,19.0602,19.068,19.0369,19.0602,769200.0
2011-06-20 12:40:00,24.58,24.62,24.58,24.59,574400.0,19.0524,19.0835,19.0524,19.0602,574400.0
2011-06-20 12:50:00,24.6,24.61,24.56,24.57,685400.0,19.068,19.0757,19.0369,19.0447,685400.0
2011-06-20 13:00:00,24.58,24.6,24.54,24.59,1306900.0,19.0524,19.068,19.0214,19.0602,1306900.0
2011-06-20 13:10:00,24.59,24.64,24.58,24.64,1170100.0,19.0602,19.099,19.0524,19.099,1170100.0
2011-06-20 13:20:00,24.64,24.65,24.59,24.6,954300.0,19.099,19.1067,19.0602,19.068,954300.0
2011-06-20 13:30:00,24.6,24.6,24.55,24.55,934200.0,19.068,19.068,19.0292,19.0292,934200.0
2011-06-20 13:40:00,24.55,24.57,24.52,24.52,751800.0,19.0292,19.0447,19.0059,19.0059,751800.0
2011-06-20 13:50:00,24.53,24.55,24.52,24.53,561700.0,19.0137,19.0292,19.0059,19.0137,561700.0
2011-06-20 14:00:00,24.53,24.57,24.52,24.57,754200.0,19.0137,19.0447,19.0059,19.0447,754200.0
2011-06-20 14:10:00,24.57,24.57,24.54,24.57,650500.0,19.0447,19.0447,19.0214,19.0447,650500.0
2011-06-20 14:20:00,24.56,24.57,24.51,24.56,776300.0,19.0369,19.0447,18.9982,19.0369,776300.0
2011-06-20 14:30:00,24.56,24.59,24.55,24.58,752800.0,19.0369,19.0602,19.0292,19.0524,752800.0
2011-06-20 14:40:00,24.59,24.61,24.56,24.57,1053500.0,19.0602,19.0757,19.0369,19.0447,1053500.0
2011-06-20 14:50:00,24.57,24.59,24.56,24.58,740500.0,19.0447,19.0602,19.0369,19.0524,740500.0
2011-06-20 15:00:00,24.59,24.61,24.55,24.58,1053400.0,19.0602,19.0757,19.0292,19.0524,1053400.0
2011-06-20 15:10:00,24.58,24.58,24.51,24.51,1318300.0,19.0524,19.0524,18.9982,18.9982,1318300.0
2011-06-20 15:20:00,24.51,24.56,24.5,24.54,1416100.0,18.9982,19.0369,18.9904,19.0214,1416100.0
2011-06-20 15:30:00,24.53,24.57,24.5,24.56,1623800.0,19.0137,19.0447,18.9904,19.0369,1623800.0
2011-06-20 15:40:00,24.55,24.57,24.52,24.53,1944900.0,19.0292,19.0447,19.0059,19.0137,1944900.0
2011-06-20 15:50:00,24.53,24.54,24.46,24.46,3467900.0,19.0137,19.0214,18.9594,18.9594,3467900.0
2011-06-21 09:30:00,24.53,24.56,24.4,24.48,3376300.0,19.0137,19.0369,18.9129,18.9749,3376300.0
2011-06-21 09:40:00,24.48,24.57,24.43,24.56,1355400.0,18.9749,19.0447,18.9362,19.0369,1355400.0
2011-06-21 09:50:00,24.57,24.65,24.53,24.61,1394700.0,19.0447,19.1067,19.0137,19.0757,1394700.0
2011-06-21 10:00:00,24.61,24.73,24.59,24.71,1252300.0,19.0757,19.1687,19.0602,19.1532,1252300.0
2011-06-21 10:10:00,24.7,24.75,24.69,24.7,1450200.0,19.1455,19.1842,19.1377,19.1455,1450200.0
2011-06-21 10:20:00,24.7,24.78,24.69,24.74,1089700.0,19.1455,19.2075,19.1377,19.1765,1089700.0
2011-06-21 10:30:00,24.74,24.75,24.68,24.74,973600.0,19.1765,19.1842,19.13,19.1765,973600.0
2011-06-21 10:40:00,24.75,24.8,24.74,24.78,865000.0,19.1842,19.223,19.1765,19.2075,865000.0
2011-06-21 10:50:00,24.78,24.78,24.75,24.77,956700.0,19.2075,19.2075,19.1842,19.1997,956700.0
2011-06-21 11:00:00,24.77,24.83,24.76,24.81,1511800.0,19.1997,19.2462,19.192,19.2307,1511800.0
2011-06-21 11:10:00,24.8,24.83,24.76,24.8,838900.0,19.223,19.2462,19.192,19.223,838900.0
2011-06-21 11:20:00,24.79,24.85,24.79,24.82,1363500.0,19.2152,19.2617,19.2152,19.2385,1363500.0
2011-06-21 11:30:00,24.82,24.86,24.8,24.85,1167900.0,19.2385,19.2695,19.223,19.2617,1167900.0
2011-06-21 11:40:00,24.85,24.85,24.79,24.8,894600.0,19.2617,19.2617,19.2152,19.223,894600.0
2011-06-21 11:50:00,24.8,24.8,24.76,24.8,637100.0,19.223,19.223,19.192,19.223,637100.0
2011-06-21 12:00:00,24.8,24.8,24.76,24.78,833400.0,19.223,19.223,19.192,19.2075,833400.0
2011-06-21 12:10:00,24.79,24.8,24.77,24.79,791100.0,19.2152,19.223,19.1997,19.2152,791100.0
2011-06-21 12:20:00,24.8,24.81,24.75,24.77,775500.0,19.223,19.2307,19.1842,19.1997,775500.0
2011-06-21 12:30:00,24.78,24.79,24.75,24.76,803500.0,19.2075,19.2152,19.1842,19.192,803500.0
2011-06-21 12:40:00,24.76,24.82,24.76,24.8,736400.0,19.192,19.2385,19.192,19.223,736400.0
2011-06-21 12:50:00,24.8,24.8,24.76,24.77,336900.0,19.223,19.223,19.192,19.1997,336900.0
2011-06-21 13:00:00,24.76,24.77,24.73,24.73,1223800.0,19.192,19.1997,19.1687,19.1687,1223800.0
2011-06-21 13:10:00,24.74,24.76,24.72,24.73,758200.0,19.1765,19.192,19.161,19.1687,758200.0
2011-06-21 13:20:00,24.74,24.75,24.72,24.74,835900.0,19.1765,19.1842,19.161,19.1765,835900.0
2011-06-21 13:30:00,24.73,24.75,24.69,24.71,1097500.0,19.1687,19.1842,19.1377,19.1532,1097500.0
2011-06-21 13:40:00,24.7,24.71,24.68,24.71,613900.0,19.1455,19.1532,19.13,19.1532,613900.0
2011-06-21 13:50:00,24.7,24.74,24.7,24.73,351200.0,19.1455,19.1765,19.1455,19.1687,351200.0
2011-06-21 14:00:00,24.73,24.75,24.68,24.7,1140300.0,19.1687,19.1842,19.13,19.1455,1140300.0
2011-06-21 14:10:00,24.71,24.73,24.69,24.69,536600.0,19.1532,19.1687,19.1377,19.1377,536600.0
2011-06-21 14:20:00,24.69,24.73,24.69,24.69,602700.0,19.1377,19.1687,19.1377,19.1377,602700.0
2011-06-21 14:30:00,24.7,24.8,24.69,24.8,965700.0,19.1455,19.223,19.1377,19.223,965700.0
2011-06-21 14:40:00,24.79,24.81,24.77,24.8,619900.0,19.2152,19.2307,19.1997,19.223,619900.0
2011-06-21 14:50:00,24.8,24.81,24.75,24.77,709900.0,19.223,19.2307,19.1842,19.1997,709900.0
2011-06-21 15:00:00,24.78,24.8,24.73,24.79,956800.0,19.2075,19.223,19.1687,19.2152,956800.0
2011-06-21 15:10:00,24.79,24.79,24.73,24.75,440500.0,19.2152,19.2152,19.1687,19.1842,440500.0
2011-06-21 15:20:00,24.75,24.76,24.72,24.73,764900.0,19.1842,19.192,19.161,19.1687,764900.0
2011-06-21 15:30:00,24.72,24.75,24.69,24.71,1553600.0,19.161,19.1842,19.1377,19.1532,1553600.0
2011-06-21 15:40:00,24.71,24.73,24.69,24.73,1401200.0,19.1532,19.1687,19.1377,19.1687,1401200.0
2011-06-21 15:50:00,24.73,24.77,24.72,24.76,2803000.0,19.1687,19.1997,19.161,19.192,2803000.0
2011-06-22 09:30:00,24.6,24.73,24.59,24.72,1996900.0,19.068,19.1687,19.0602,19.161,1996900.0
2011-06-22 09:40:00,24.72,24.76,24.7,24.73,1633700.0,19.161,19.192,19.1455,19.1687,1633700.0
2011-06-22 09:50:00,24.73,24.81,24.73,24.76,1004700.0,19.1687,19.2307,19.1687,19.192,1004700.0
2011-06-22 10:00:00,24.77,24.77,24.68,24.73,2143300.0,19.1997,19.1997,19.13,19.1687,2143300.0
2011-06-22 10:10:00,24.73,24.79,24.73,24.77,1208100.0,19.1687,19.2152,19.1687,19.1997,1208100.0
2011-06-22 10:20:00,24.76,24.78,24.73,24.74,873000.0,19.192,19.2075,19.1687,19.1765,873000.0
2011-06-22 10:30:00,24.73,24.76,24.72,24.74,445900.0,19.1687,19.192,19.161,19.1765,445900.0
2011-06-22 10:40:00,24.75,24.76,24.73,24.73,485600.0,19.1842,19.192,19.1687,19.1687,485600.0
2011-06-22 10:50:00,24.73,24.77,24.73,24.75,1010100.0,19.1687,19.1997,19.1687,19.1842,1010100.0
2011-06-22 11:00:00,24.75,24.77,24.74,24.75,682500.0,19.1842,19.1997,19.1765,19.1842,682500.0
2011-06-22 11:10:00,24.75,24.78,24.74,24.76,875100.0,19.1842,19.2075,19.1765,19.192,875100.0
2011-06-22 11:20:00,24.76,24.77,24.72,24.72,1476500.0,19.192,19.1997,19.161,19.161,1476500.0
2011-06-22 11:30:00,24.73,24.73,24.66,24.69,1182300.0,19.1687,19.1687,19.1145,19.1377,1182300.0
2011-06-22 11:40:00,24.69,24.71,24.67,24.7,1813900.0,19.1377,19.1532,19.1222,19.1455,1813900.0
2011-06-22 11:50:00,24.7,24.76,24.69,24.72,1358200.0,19.1455,19.192,19.1377,19.161,1358200.0
2011-06-22 12:00:00,24.72,24.73,24.71,24.72,369800.0,19.161,19.1687,19.1532,19.161,369800.0
2011-06-22 12:10:00,24.73,24.76,24.72,24.74,638600.0,19.1687,19.192,19.161,19.1765,638600.0
2011-06-22 12:20:00,24.75,24.75,24.71,24.73,478500.0,19.1842,19.1842,19.1532,19.1687,478500.0
2011-06-22 12:30:00,24.74,24.74,24.7,24.72,747900.0,19.1765,19.1765,19.1455,19.161,747900.0
2011-06-22 12:40:00,24.73,24.76,24.72,24.76,813000.0,19.1687,19.192,19.161,19.192,813000.0
2011-06-22 12:50:00,24.75,24.78,24.75,24.78,485600.0,19.1842,19.2075,19.1842,19.2075,485600.0
2011-06-22 13:00:00,24.77,24.78,24.76,24.76,586700.0,19.1997,19.2075,19.192,19.192,586700.0
2011-06-22 13:10:00,24.77,24.77,24.74,24.75,330100.0,19.1997,19.1997,19.1765,19.1842,330100.0
2011-06-22 13:20:00,24.76,24.77,24.74,24.75,327600.0,19.192,19.1997,19.1765,19.1842,327600.0
2011-06-22 13:30:00,24.76,24.76,24.72,24.74,749400.0,19.192,19.192,19.161,19.1765,749400.0
2011-06-22 13:40:00,24.73,24.76,24.72,24.75,336900.0,19.1687,19.192,19.161,19.1842,336900.0
2011-06-22 13:50:00,24.76,24.76,24.74,24.75,260900.0,19.192,19.192,19.1765,19.1842,260900.0
2011-06-22 14:00:00,24.76,24.77,24.71,24.75,1741200.0,19.192,19.1997,19.1532,19.1842,1741200.0
2011-06-22 14:10:00,24.75,24.75,24.73,24.73,429800.0,19.1842,19.1842,19.1687,19.1687,429800.0
2011-06-22 14:20:00,24.73,24.77,24.73,24.73,617400.0,19.1687,19.1997,19.1687,19.1687,617400.0
2011-06-22 14:30:00,24.74,24.74,24.71,24.72,1011000.0,19.1765,19.1765,19.1532,19.161,1011000.0
2011-06-22 14:40:00,24.73,24.77,24.71,24.77,1207900.0,19.1687,19.1997,19.1532,19.1997,1207900.0
2011-06-22 14:50:00,24.77,24.78,24.72,24.74,1163700.0,19.1997,19.2075,19.161,19.1765,1163700.0
2011-06-22 15:00:00,24.74,24.78,24.73,24.78,430400.0,19.1765,19.2075,19.1687,19.2075,430400.0
2011-06-22 15:10:00,24.77,24.78,24.72,24.72,782600.0,19.1997,19.2075,19.161,19.161,782600.0
2011-06-22 15:20:00,24.73,24.76,24.71,24.73,1242900.0,19.1687,19.192,19.1532,19.1687,1242900.0
2011-06-22 15:30:00,24.74,24.74,24.7,24.7,1810200.0,19.1765,19.1765,19.1455,19.1455,1810200.0
2011-06-22 15:40:00,24.7,24.73,24.68,24.69,2884500.0,19.1455,19.1687,19.13,19.1377,2884500.0
2011-06-22 15:50:00,24.69,24.69,24.63,24.65,2851900.0,19.1377,19.1377,19.0912,19.1067,2851900.0
2011-06-23 09:30:00,24.44,24.49,24.38,24.46,2458700.0,18.9439,18.9827,18.8974,18.9594,2458700.0
2011-06-23 09:40:00,24.47,24.5,24.37,24.41,1750300.0,18.9672,18.9904,18.8897,18.9207,1750300.0
2011-06-23 09:50:00,24.41,24.42,24.36,24.4,1739600.0,18.9207,18.9284,18.8819,18.9129,1739600.0
2011-06-23 10:00:00,24.4,24.4,24.35,24.36,1432400.0,18.9129,18.9129,18.8742,18.8819,1432400.0
2011-06-23 10:10:00,24.36,24.39,24.34,24.35,1763800.0,18.8819,18.9052,18.8664,18.8742,1763800.0
2011-06-23 10:20:00,24.35,24.35,24.26,24.3,2211800.0,18.8742,18.8742,18.8044,18.8354,2211800.0
2011-06-23 10:30:00,24.29,24.33,24.27,24.28,2442900.0,18.8277,18.8587,18.8122,18.8199,2442900.0
2011-06-23 10:40:00,24.27,24.28,24.2,24.21,1928800.0,18.8122,18.8199,18.7579,18.7657,1928800.0
2011-06-23 10:50:00,24.21,24.25,24.2,24.25,1321300.0,18.7657,18.7967,18.7579,18.7967,1321300.0
2011-06-23 11:00:00,24.25,24.28,24.24,24.26,1298800.0,18.7967,18.8199,18.7889,18.8044,1298800.0
2011-06-23 11:10:00,24.25,24.26,24.21,24.24,1257100.0,18.7967,18.8044,18.7657,18.7889,1257100.0
2011-06-23 11:20:00,24.24,24.28,24.22,24.28,987500.0,18.7889,18.8199,18.7734,18.8199,987500.0
2011-06-23 11:30:00,24.27,24.31,24.26,24.28,1238300.0,18.8122,18.8432,18.8044,18.8199,1238300.0
2011-06-23 11:40:00,24.29,24.3,24.27,24.28,883900.0,18.8277,18.8354,18.8122,18.8199,883900.0
2011-06-23 11:50:00,24.29,24.31,24.27,24.3,700900.0,18.8277,18.8432,18.8122,18.8354,700900.0
2011-06-23 12:00:00,24.3,24.34,24.27,24.29,1790900.0,18.8354,18.8664,18.8122,18.8277,1790900.0
2011-06-23 12:10:00,24.29,24.3,24.27,24.3,1501000.0,18.8277,18.8354,18.8122,18.8354,1501000.0
2011-06-23 12:20:00,24.29,24.31,24.27,24.28,1105400.0,18.8277,18.8432,18.8122,18.8199,1105400.0
2011-06-23 12:30:00,24.27,24.3,24.26,24.3,893500.0,18.8122,18.8354,18.8044,18.8354,893500.0
2011-06-23 12:40:00,24.3,24.32,24.29,24.3,368800.0,18.8354,18.8509,18.8277,18.8354,368800.0
2011-06-23 12:50:00,24.3,24.34,24.29,24.34,806100.0,18.8354,18.8664,18.8277,18.8664,806100.0
2011-06-23 13:00:00,24.34,24.39,24.31,24.36,1234600.0,18.8664,18.9052,18.8432,18.8819,1234600.0
2011-06-23 13:10:00,24.36,24.39,24.34,24.37,810900.0,18.8819,18.9052,18.8664,18.8897,810900.0
2011-06-23 13:20:00,24.36,24.44,24.36,24.42,856200.0,18.8819,18.9439,18.8819,18.9284,856200.0
2011-06-23 13:30:00,24.42,24.46,24.41,24.42,493700.0,18.9284,18.9594,18.9207,18.9284,493700.0
2011-06-23 13:40:00,24.42,24.42,24.34,24.34,1391200.0,18.9284,18.9284,18.8664,18.8664,1391200.0
2011-06-23 13:50:00,24.34,24.34,24.29,24.34,1073100.0,18.8664,18.8664,18.8277,18.8664,1073100.0
2011-06-23 14:00:00,24.34,24.35,24.3,24.34,1158400.0,18.8664,18.8742,18.8354,18.8664,1158400.0
2011-06-23 14:10:00,24.34,24.35,24.27,24.29,613900.0,18.8664,18.8742,18.8122,18.8277,613900.0
2011-06-23 14:20:00,24.28,24.32,24.27,24.3,696600.0,18.8199,18.8509,18.8122,18.8354,696600.0
2011-06-23 14:30:00,24.31,24.33,24.28,24.28,973300.0,18.8432,18.8587,18.8199,18.8199,973300.0
2011-06-23 14:40:00,24.28,24.31,24.27,24.3,836800.0,18.8199,18.8432,18.8122,18.8354,836800.0
2011-06-23 14:50:00,24.31,24.52,24.3,24.52,1620000.0,18.8432,19.0059,18.8354,19.0059,1620000.0
2011-06-23 15:00:00,24.49,24.57,24.42,24.53,2737200.0,18.9827,19.0447,18.9284,19.0137,2737200.0
2011-06-23 15:10:00,24.53,24.62,24.51,24.58,1817800.0,19.0137,19.0835,18.9982,19.0524,1817800.0
2011-06-23 15:20:00,24.58,24.58,24.48,24.49,1318300.0,19.0524,19.0524,18.9749,18.9827,1318300.0
2011-06-23 15:30:00,24.49,24.5,24.43,24.45,2105700.0,18.9827,18.9904,18.9362,18.9517,2105700.0
2011-06-23 15:40:00,24.45,24.56,24.44,24.55,1916800.0,18.9517,19.0369,18.9439,19.0292,1916800.0
2011-06-23 15:50:00,24.55,24.65,24.54,24.64,3804900.0,19.0292,19.1067,19.0214,19.099,3804900.0
2011-06-24 09:30:00,24.51,24.54,24.33,24.43,3343100.0,18.9982,19.0214,18.8587,18.9362,3343100.0
2011-06-24 09:40:00,24.42,24.43,24.3,24.35,1838000.0,18.9284,18.9362,18.8354,18.8742,1838000.0
2011-06-24 09:50:00,24.35,24.37,24.32,24.34,1125700.0,18.8742,18.8897,18.8509,18.8664,1125700.0
2011-06-24 10:00:00,24.34,24.38,24.3,24.32,1298800.0,18.8664,18.8974,18.8354,18.8509,1298800.0
2011-06-24 10:10:00,24.31,24.32,24.21,24.3,2326700.0,18.8432,18.8509,18.7657,18.8354,2326700.0
2011-06-24 10:20:00,24.3,24.34,24.24,24.29,2057300.0,18.8354,18.8664,18.7889,18.8277,2057300.0
2011-06-24 10:30:00,24.29,24.34,24.26,24.34,832600.0,18.8277,18.8664,18.8044,18.8664,832600.0
2011-06-24 10:40:00,24.34,24.35,24.29,24.3,1504600.0,18.8664,18.8742,18.8277,18.8354,1504600.0
2011-06-24 10:50:00,24.3,24.33,24.26,24.3,1102000.0,18.8354,18.8587,18.8044,18.8354,1102000.0
2011-06-24 11:00:00,24.3,24.32,24.28,24.31,1024900.0,18.8354,18.8509,18.8199,18.8432,1024900.0
2011-06-24 11:10:00,24.3,24.31,24.27,24.3,1121300.0,18.8354,18.8432,18.8122,18.8354,1121300.0
2011-06-24 11:20:00,24.3,24.34,24.27,24.34,1720100.0,18.8354,18.8664,18.8122,18.8664,1720100.0
2011-06-24 11:30:00,24.34,24.35,24.32,24.32,895100.0,18.8664,18.8742,18.8509,18.8509,895100.0
2011-06-24 11:40:00,24.32,24.35,24.31,24.34,675400.0,18.8509,18.8742,18.8432,18.8664,675400.0
2011-06-24 11:50:00,24.34,24.35,24.26,24.3,969500.0,18.8664,18.8742,18.8044,18.8354,969500.0
2011-06-24 12:00:00,24.3,24.31,24.29,24.29,594000.0,18.8354,18.8432,18.8277,18.8277,594000.0
2011-06-24 12:10:00,24.29,24.31,24.28,24.3,431700.0,18.8277,18.8432,18.8199,18.8354,431700.0
2011-06-24 12:20:00,24.3,24.3,24.26,24.27,755900.0,18.8354,18.8354,18.8044,18.8122,755900.0
2011-06-24 12:30:00,24.26,24.29,24.24,24.26,786500.0,18.8044,18.8277,18.7889,18.8044,786500.0
2011-06-24 12:40:00,24.27,24.27,24.2,24.21,1704600.0,18.8122,18.8122,18.7579,18.7657,1704600.0
2011-06-24 12:50:00,24.21,24.23,24.19,24.23,2473800.0,18.7657,18.7812,18.7502,18.7812,2473800.0
2011-06-24 13:00:00,24.23,24.27,24.21,24.27,1409300.0,18.7812,18.8122,18.7657,18.8122,1409300.0
2011-06-24 13:10:00,24.27,24.28,24.24,24.26,863600.0,18.8122,18.8199,18.7889,18.8044,863600.0
2011-06-24 13:20:00,24.26,24.27,24.24,24.27,463800.0,18.8044,18.8122,18.7889,18.8122,463800.0
2011-06-24 13:30:00,24.27,24.32,24.26,24.31,902000.0,18.8122,18.8509,18.8044,18.8432,902000.0
2011-06-24 13:40:00,24.31,24.32,24.28,24.29,642900.0,18.8432,18.8509,18.8199,18.8277,642900.0
2011-06-24 13:50:00,24.3,24.31,24.26,24.28,649900.0,18.8354,18.8432,18.8044,18.8199,649900.0
2011-06-24 14:00:00,24.28,24.29,24.23,24.26,1010900.0,18.8199,18.8277,18.7812,18.8044,1010900.0
2011-06-24 14:10:00,24.26,24.29,24.24,24.25,723800.0,18.8044,18.8277,18.7889,18.7967,723800.0
2011-06-24 14:20:00,24.25,24.28,24.24,24.25,720400.0,18.7967,18.8199,18.7889,18.7967,720400.0
2011-06-24 14:30:00,24.25,24.28,24.24,24.26,1116000.0,18.7967,18.8199,18.7889,18.8044,1116000.0
2011-06-24 14:40:00,24.26,24.29,24.26,24.27,629500.0,18.8044,18.8277,18.8044,18.8122,629500.0
2011-06-24 14:50:00,24.27,24.29,24.25,24.25,953000.0,18.8122,18.8277,18.7967,18.7967,953000.0
2011-06-24 15:00:00,24.25,24.26,24.21,24.25,1185700.0,18.7967,18.8044,18.7657,18.7967,1185700.0
2011-06-24 15:10:00,24.25,24.26,24.23,24.26,1476800.0,18.7967,18.8044,18.7812,18.8044,1476800.0
2011-06-24 15:20:00,24.25,24.29,24.23,24.23,1339800.0,18.7967,18.8277,18.7812,18.7812,1339800.0
2011-06-24 15:30:00,24.23,24.3,24.23,24.28,1759200.0,18.7812,18.8354,18.7812,18.8199,1759200.0
2011-06-24 15:40:00,24.28,24.31,24.24,24.26,2179000.0,18.8199,18.8432,18.7889,18.8044,2179000.0
2011-06-24 15:50:00,24.27,24.33,24.24,24.3,4735100.0,18.8122,18.8587,18.7889,18.8354,4735100.0
2011-06-27 09:30:00,24.25,24.48,24.23,24.48,2384100.0,18.7967,18.9749,18.7812,18.9749,2384100.0
2011-06-27 09:40:00,24.47,24.62,24.44,24.61,2639400.0,18.9672,19.0835,18.9439,19.0757,2639400.0
2011-06-27 09:50:00,24.61,24.7,24.58,24.68,1962700.0,19.0757,19.1455,19.0524,19.13,1962700.0
2011-06-27 10:00:00,24.68,24.82,24.67,24.81,2430900.0,19.13,19.2385,19.1222,19.2307,2430900.0
2011-06-27 10:10:00,24.81,24.89,24.8,24.88,2166800.0,19.2307,19.2927,19.223,19.285,2166800.0
2011-06-27 10:20:00,24.88,25.02,24.87,25.0,3930200.0,19.285,19.3935,19.2772,19.378,3930200.0
2011-06-27 10:30:00,25.0,25.04,24.93,25.01,3358000.0,19.378,19.409,19.3237,19.3857,3358000.0
2011-06-27 10:40:00,25.01,25.03,24.95,24.98,2803100.0,19.3857,19.4013,19.3392,19.3625,2803100.0
2011-06-27 10:50:00,24.98,25.03,24.96,25.02,1149500.0,19.3625,19.4013,19.347,19.3935,1149500.0
2011-06-27 11:00:00,25.01,25.05,25.0,25.02,1806300.0,19.3857,19.4168,19.378,19.3935,1806300.0
2011-06-27 11:10:00,25.01,25.06,25.0,25.05,1375200.0,19.3857,19.4245,19.378,19.4168,1375200.0
2011-06-27 11:20:00,25.06,25.17,25.05,25.11,2541900.0,19.4245,19.5098,19.4168,19.4633,2541900.0
2011-06-27 11:30:00,25.11,25.17,25.1,25.16,1704900.0,19.4633,19.5098,19.4555,19.502,1704900.0
2011-06-27 11:40:00,25.15,25.19,25.15,25.17,1368000.0,19.4943,19.5253,19.4943,19.5098,1368000.0
2011-06-27 11:50:00,25.17,25.29,25.15,25.26,3117800.0,19.5098,19.6028,19.4943,19.5795,3117800.0
2011-06-27 12:00:00,25.25,25.29,25.19,25.24,2763200.0,19.5718,19.6028,19.5253,19.564,2763200.0
2011-06-27 12:10:00,25.24,25.28,25.23,25.24,1998800.0,19.564,19.595,19.5563,19.564,1998800.0
2011-06-27 12:20:00,25.25,25.28,25.23,25.28,1069200.0,19.5718,19.595,19.5563,19.595,1069200.0
2011-06-27 12:30:00,25.28,25.28,25.23,25.24,1220200.0,19.595,19.595,19.5563,19.564,1220200.0
2011-06-27 12:40:00,25.23,25.29,25.23,25.29,1002600.0,19.5563,19.6028,19.5563,19.6028,1002600.0
2011-06-27 12:50:00,25.29,25.29,25.26,25.27,1579000.0,19.6028,19.6028,19.5795,19.5873,1579000.0
2011-06-27 13:00:00,25.27,25.28,25.24,25.28,1106700.0,19.5873,19.595,19.564,19.595,1106700.0
2011-06-27 13:10:00,25.27,25.3,25.24,25.25,1606400.0,19.5873,19.6105,19.564,19.5718,1606400.0
2011-06-27 13:20:00,25.25,25.27,25.23,25.23,903600.0,19.5718,19.5873,19.5563,19.5563,903600.0
2011-06-27 13:30:00,25.24,25.26,25.23,25.25,1138100.0,19.564,19.5795,19.5563,19.5718,1138100.0
2011-06-27 13:40:00,25.26,25.27,25.24,25.24,991400.0,19.5795,19.5873,19.564,19.564,991400.0
2011-06-27 13:50:00,25.25,25.28,25.24,25.27,869800.0,19.5718,19.595,19.564,19.5873,869800.0
2011-06-27 14:00:00,25.28,25.36,25.27,25.35,2911500.0,19.595,19.657,19.5873,19.6493,2911500.0
2011-06-27 14:10:00,25.35,25.36,25.31,25.34,1313000.0,19.6493,19.657,19.6183,19.6415,1313000.0
2011-06-27 14:20:00,25.33,25.4,25.33,25.4,1418300.0,19.6338,19.688,19.6338,19.688,1418300.0
2011-06-27 14:30:00,25.39,25.41,25.36,25.36,1298500.0,19.6803,19.6958,19.657,19.657,1298500.0
2011-06-27 14:40:00,25.37,25.39,25.35,25.38,1188500.0,19.6648,19.6803,19.6493,19.6725,1188500.0
2011-06-27 14:50:00,25.38,25.39,25.37,25.38,816300.0,19.6725,19.6803,19.6648,19.6725,816300.0
2011-06-27 15:00:00,25.38,25.41,25.37,25.38,1640600.0,19.6725,19.6958,19.6648,19.6725,1640600.0
2011-06-27 15:10:00,25.38,25.43,25.37,25.42,2262000.0,19.6725,19.7113,19.6648,19.7035,2262000.0
2011-06-27 15:20:00,25.41,25.46,25.4,25.45,2238700.0,19.6958,19.7346,19.688,19.7268,2238700.0
2011-06-27 15:30:00,25.45,25.45,25.33,25.34,2219900.0,19.7268,19.7268,19.6338,19.6415,2219900.0
2011-06-27 15:40:00,25.34,25.34,25.27,25.28,3777400.0,19.6415,19.6415,19.5873,19.595,3777400.0
2011-06-27 15:50:00,25.29,25.3,25.18,25.19,7753200.0,19.6028,19.6105,19.5175,19.5253,7753200.0
2011-06-28 09:30:00,25.3,25.37,25.2,25.29,3642300.0,19.6105,19.6648,19.533,19.6028,3642300.0
2011-06-28 09:40:00,25.29,25.31,25.16,25.18,2671700.0,19.6028,19.6183,19.502,19.5175,2671700.0
2011-06-28 09:50:00,25.18,25.25,25.17,25.2,1947300.0,19.5175,19.5718,19.5098,19.533,1947300.0
2011-06-28 10:00:00,25.2,25.29,25.17,25.21,2257500.0,19.533,19.6028,19.5098,19.5408,2257500.0
2011-06-28 10:10:00,25.21,25.25,25.19,25.2,1639700.0,19.5408,19.5718,19.5253,19.533,1639700.0
2011-06-28 10:20:00,25.19,25.27,25.18,25.27,1826200.0,19.5253,19.5873,19.5175,19.5873,1826200.0
2011-06-28 10:30:00,25.27,25.32,25.26,25.27,1403800.0,19.5873,19.626,19.5795,19.5873,1403800.0
2011-06-28 10:40:00,25.27,25.29,25.24,25.25,1962400.0,19.5873,19.6028,19.564,19.5718,1962400.0
2011-06-28 10:50:00,25.24,25.34,25.24,25.32,1237000.0,19.564,19.6415,19.564,19.626,1237000.0
2011-06-28 11:00:00,25.32,25.35,25.3,25.35,787600.0,19.626,19.6493,19.6105,19.6493,787600.0
2011-06-28 11:10:00,25.35,25.4,25.34,25.36,1270100.0,19.6493,19.688,19.6415,19.657,1270100.0
2011-06-28 11:20:00,25.35,25.42,25.35,25.39,1276000.0,19.6493,19.7035,19.6493,19.6803,1276000.0
2011-06-28 11:30:00,25.38,25.42,25.37,25.38,790300.0,19.6725,19.7035,19.6648,19.6725,790300.0
2011-06-28 11:40:00,25.39,25.47,25.38,25.45,1518400.0,19.6803,19.7423,19.6725,19.7268,1518400.0
2011-06-28 11:50:00,25.45,25.45,25.41,25.42,809900.0,19.7268,19.7268,19.6958,19.7035,809900.0
2011-06-28 12:00:00,25.42,25.46,25.4,25.45,834500.0,19.7035,19.7346,19.688,19.7268,834500.0
2011-06-28 12:10:00,25.46,25.48,25.44,25.44,1294200.0,19.7346,19.7501,19.7191,19.7191,1294200.0
2011-06-28 12:20:00,25.44,25.47,25.44,25.45,792300.0,19.7191,19.7423,19.7191,19.7268,792300.0
2011-06-28 12:30:00,25.44,25.46,25.42,25.42,783000.0,19.7191,19.7346,19.7035,19.7035,783000.0
2011-06-28 12:40:00,25.43,25.44,25.4,25.43,818000.0,19.7113,19.7191,19.688,19.7113,818000.0
2011-06-28 12:50:00,25.44,25.46,25.43,25.45,579600.0,19.7191,19.7346,19.7113,19.7268,579600.0
2011-06-28 13:00:00,25.46,25.48,25.44,25.46,1087300.0,19.7346,19.7501,19.7191,19.7346,1087300.0
2011-06-28 13:10:00,25.45,25.46,25.42,25.43,475900.0,19.7268,19.7346,19.7035,19.7113,475900.0
2011-06-28 13:20:00,25.43,25.46,25.4,25.45,901900.0,19.7113,19.7346,19.688,19.7268,901900.0
2011-06-28 13:30:00,25.46,25.47,25.43,25.47,647100.0,19.7346,19.7423,19.7113,19.7423,647100.0
2011-06-28 13:40:00,25.46,25.49,25.44,25.49,1244400.0,19.7346,19.7578,19.7191,19.7578,1244400.0
2011-06-28 13:50:00,25.49,25.5,25.47,25.48,885800.0,19.7578,19.7656,19.7423,19.7501,885800.0
2011-06-28 14:00:00,25.49,25.53,25.48,25.49,2308900.0,19.7578,19.7888,19.7501,19.7578,2308900.0
2011-06-28 14:10:00,25.48,25.5,25.48,25.5,643700.0,19.7501,19.7656,19.7501,19.7656,643700.0
2011-06-28 14:20:00,25.5,25.52,25.49,25.52,894300.0,19.7656,19.7811,19.7578,19.7811,894300.0
2011-06-28 14:30:00,25.52,25.56,25.52,25.52,1265800.0,19.7811,19.8121,19.7811,19.7811,1265800.0
2011-06-28 14:40:00,25.52,25.53,25.47,25.51,1161600.0,19.7811,19.7888,19.7423,19.7733,1161600.0
2011-06-28 14:50:00,25.5,25.53,25.47,25.52,1012200.0,19.7656,19.7888,19.7423,19.7811,1012200.0
2011-06-28 15:00:00,25.52,25.53,25.48,25.52,955400.0,19.7811,19.7888,19.7501,19.7811,955400.0
2011-06-28 15:10:00,25.53,25.57,25.52,25.54,2172600.0,19.7888,19.8198,19.7811,19.7966,2172600.0
2011-06-28 15:20:00,25.54,25.56,25.51,25.51,1133200.0,19.7966,19.8121,19.7733,19.7733,1133200.0
2011-06-28 15:30:00,25.52,25.52,25.49,25.51,1327700.0,19.7811,19.7811,19.7578,19.7733,1327700.0
2011-06-28 15:40:00,25.52,25.53,25.49,25.52,1359700.0,19.7811,19.7888,19.7578,19.7811,1359700.0
2011-06-28 15:50:00,25.52,25.92,25.45,25.85,17101000.0,19.7811,20.0911,19.7268,20.0369,17101000.0
2011-06-29 09:30:00,25.71,25.72,25.51,25.51,4008700.0,19.9283,19.9361,19.7733,19.7733,4008700.0
2011-06-29 09:40:00,25.51,25.55,25.4,25.43,2264400.0,19.7733,19.8043,19.688,19.7113,2264400.0
2011-06-29 09:50:00,25.43,25.48,25.42,25.46,1688000.0,19.7113,19.7501,19.7035,19.7346,1688000.0
2011-06-29 10:00:00,25.46,25.52,25.37,25.38,2075700.0,19.7346,19.7811,19.6648,19.6725,2075700.0
2011-06-29 10:10:00,25.37,25.49,25.36,25.47,1231700.0,19.6648,19.7578,19.657,19.7423,1231700.0
2011-06-29 10:20:00,25.47,25.53,25.46,25.49,767400.0,19.7423,19.7888,19.7346,19.7578,767400.0
2011-06-29 10:30:00,25.49,25.52,25.48,25.49,1312100.0,19.7578,19.7811,19.7501,19.7578,1312100.0
2011-06-29 10:40:00,25.49,25.58,25.49,25.56,1396100.0,19.7578,19.8276,19.7578,19.8121,1396100.0
2011-06-29 10:50:00,25.56,25.65,25.54,25.64,998600.0,19.8121,19.8818,19.7966,19.8741,998600.0
2011-06-29 11:00:00,25.65,25.66,25.62,25.65,1324600.0,19.8818,19.8896,19.8586,19.8818,1324600.0
2011-06-29 11:10:00,25.65,25.67,25.64,25.66,669200.0,19.8818,19.8973,19.8741,19.8896,669200.0
2011-06-29 11:20:00,25.66,25.7,25.61,25.61,1132500.0,19.8896,19.9206,19.8508,19.8508,1132500.0
2011-06-29 11:30:00,25.62,25.64,25.59,25.59,951200.0,19.8586,19.8741,19.8353,19.8353,951200.0
2011-06-29 11:40:00,25.59,25.62,25.59,25.62,393400.0,19.8353,19.8586,19.8353,19.8586,393400.0
2011-06-29 11:50:00,25.61,25.68,25.61,25.68,777800.0,19.8508,19.9051,19.8508,19.9051,777800.0
2011-06-29 12:00:00,25.68,25.7,25.64,25.7,1446600.0,19.9051,19.9206,19.8741,19.9206,1446600.0
2011-06-29 12:10:00,25.7,25.7,25.63,25.63,990200.0,19.9206,19.9206,19.8663,19.8663,990200.0
2011-06-29 12:20:00,25.64,25.64,25.57,25.57,985200.0,19.8741,19.8741,19.8198,19.8198,985200.0
2011-06-29 12:30:00,25.57,25.63,25.57,25.58,1053500.0,19.8198,19.8663,19.8198,19.8276,1053500.0
2011-06-29 12:40:00,25.58,25.63,25.58,25.61,752700.0,19.8276,19.8663,19.8276,19.8508,752700.0
2011-06-29 12:50:00,25.6,25.62,25.56,25.58,832200.0,19.8431,19.8586,19.8121,19.8276,832200.0
2011-06-29 13:00:00,25.58,25.58,25.55,25.57,907000.0,19.8276,19.8276,19.8043,19.8198,907000.0
2011-06-29 13:10:00,25.57,25.62,25.57,25.59,862300.0,19.8198,19.8586,19.8198,19.8353,862300.0
2011-06-29 13:20:00,25.6,25.62,25.57,25.58,822800.0,19.8431,19.8586,19.8198,19.8276,822800.0
2011-06-29 13:30:00,25.59,25.59,25.54,25.56,1468000.0,19.8353,19.8353,19.7966,19.8121,1468000.0
2011-06-29 13:40:00,25.57,25.62,25.56,25.61,994400.0,19.8198,19.8586,19.8121,19.8508,994400.0
2011-06-29 13:50:00,25.61,25.62,25.55,25.56,1149900.0,19.8508,19.8586,19.8043,19.8121,1149900.0
2011-06-29 14:00:00,25.56,25.59,25.55,25.59,1565200.0,19.8121,19.8353,19.8043,19.8353,1565200.0
2011-06-29 14:10:00,25.59,25.62,25.58,25.61,1283800.0,19.8353,19.8586,19.8276,19.8508,1283800.0
2011-06-29 14:20:00,25.61,25.62,25.58,25.62,1345000.0,19.8508,19.8586,19.8276,19.8586,1345000.0
2011-06-29 14:30:00,25.62,25.62,25.6,25.62,705100.0,19.8586,19.8586,19.8431,19.8586,705100.0
2011-06-29 14:40:00,25.62,25.65,25.58,25.58,1503100.0,19.8586,19.8818,19.8276,19.8276,1503100.0
2011-06-29 14:50:00,25.59,25.62,25.57,25.62,1276000.0,19.8353,19.8586,19.8198,19.8586,1276000.0
2011-06-29 15:00:00,25.62,25.63,25.59,25.59,1082300.0,19.8586,19.8663,19.8353,19.8353,1082300.0
2011-06-29 15:10:00,25.6,25.65,25.59,25.63,1505200.0,19.8431,19.8818,19.8353,19.8663,1505200.0
2011-06-29 15:20:00,25.64,25.69,25.57,25.67,1619800.0,19.8741,19.9128,19.8198,19.8973,1619800.0
2011-06-29 15:30:00,25.68,25.7,25.66,25.7,1573100.0,19.9051,19.9206,19.8896,19.9206,1573100.0
2011-06-29 15:40:00,25.7,25.7,25.61,25.64,3690500.0,19.9206,19.9206,19.8508,19.8741,3690500.0
2011-06-29 15:50:00,25.63,25.66,25.59,25.62,4155200.0,19.8663,19.8896,19.8353,19.8586,4155200.0
2011-06-30 09:30:00,25.71,25.8,25.66,25.76,2104100.0,19.9283,19.9981,19.8896,19.9671,2104100.0
2011-06-30 09:40:00,25.76,25.84,25.75,25.82,1175800.0,19.9671,20.0291,19.9593,20.0136,1175800.0
2011-06-30 09:50:00,25.82,25.83,25.74,25.77,1256700.0,20.0136,20.0213,19.9516,19.9748,1256700.0
2011-06-30 10:00:00,25.76,25.86,25.76,25.81,1431800.0,19.9671,20.0446,19.9671,20.0058,1431800.0
2011-06-30 10:10:00,25.82,25.82,25.74,25.77,1829500.0,20.0136,20.0136,19.9516,19.9748,1829500.0
2011-06-30 10:20:00,25.78,25.85,25.78,25.84,1011300.0,19.9826,20.0369,19.9826,20.0291,1011300.0
2011-06-30 10:30:00,25.84,25.9,25.81,25.9,1578600.0,20.0291,20.0756,20.0058,20.0756,1578600.0
2011-06-30 10:40:00,25.89,25.9,25.84,25.87,1271700.0,20.0679,20.0756,20.0291,20.0524,1271700.0
2011-06-30 10:50:00,25.86,25.87,25.84,25.87,1292500.0,20.0446,20.0524,20.0291,20.0524,1292500.0
2011-06-30 11:00:00,25.87,25.94,25.86,25.93,1345200.0,20.0524,20.1066,20.0446,20.0989,1345200.0
2011-06-30 11:10:00,25.93,25.98,25.92,25.98,1882600.0,20.0989,20.1376,20.0911,20.1376,1882600.0
2011-06-30 11:20:00,25.98,26.0,25.97,25.99,1520800.0,20.1376,20.1531,20.1299,20.1454,1520800.0
2011-06-30 11:30:00,25.99,26.0,25.98,26.0,1132500.0,20.1454,20.1531,20.1376,20.1531,1132500.0
2011-06-30 11:40:00,26.0,26.0,25.9,25.91,2148600.0,20.1531,20.1531,20.0756,20.0834,2148600.0
2011-06-30 11:50:00,25.92,25.93,25.88,25.93,908400.0,20.0911,20.0989,20.0601,20.0989,908400.0
2011-06-30 12:00:00,25.93,25.94,25.92,25.94,905300.0,20.0989,20.1066,20.0911,20.1066,905300.0
2011-06-30 12:10:00,25.93,25.94,25.86,25.88,503300.0,20.0989,20.1066,20.0446,20.0601,503300.0
2011-06-30 12:20:00,25.87,25.88,25.86,25.87,339200.0,20.0524,20.0601,20.0446,20.0524,339200.0
2011-06-30 12:30:00,25.87,25.88,25.86,25.87,479500.0,20.0524,20.0601,20.0446,20.0524,479500.0
2011-06-30 12:40:00,25.88,25.9,25.87,25.87,602400.0,20.0601,20.0756,20.0524,20.0524,602400.0
2011-06-30 12:50:00,25.88,25.89,25.86,25.87,388600.0,20.0601,20.0679,20.0446,20.0524,388600.0
2011-06-30 13:00:00,25.87,25.89,25.86,25.89,584000.0,20.0524,20.0679,20.0446,20.0679,584000.0
2011-06-30 13:10:00,25.88,25.89,25.86,25.86,1269500.0,20.0601,20.0679,20.0446,20.0446,1269500.0
2011-06-30 13:20:00,25.86,25.87,25.83,25.86,513200.0,20.0446,20.0524,20.0213,20.0446,513200.0
2011-06-30 13:30:00,25.86,25.87,25.85,25.87,211300.0,20.0446,20.0524,20.0369,20.0524,211300.0
2011-06-30 13:40:00,25.87,25.88,25.81,25.82,985900.0,20.0524,20.0601,20.0058,20.0136,985900.0
2011-06-30 13:50:00,25.82,25.84,25.81,25.84,463500.0,20.0136,20.0291,20.0058,20.0291,463500.0
2011-06-30 14:00:00,25.83,25.87,25.83,25.87,711400.0,20.0213,20.0524,20.0213,20.0524,711400.0
2011-06-30 14:10:00,25.87,25.87,25.83,25.85,485700.0,20.0524,20.0524,20.0213,20.0369,485700.0
2011-06-30 14:20:00,25.84,25.88,25.84,25.87,690600.0,20.0291,20.0601,20.0291,20.0524,690600.0
2011-06-30 14:30:00,25.87,25.93,25.87,25.9,1209500.0,20.0524,20.0989,20.0524,20.0756,1209500.0
2011-06-30 14:40:00,25.9,25.92,25.9,25.9,412700.0,20.0756,20.0911,20.0756,20.0756,412700.0
2011-06-30 14:50:00,25.9,25.92,25.9,25.91,635300.0,20.0756,20.0911,20.0756,20.0834,635300.0
2011-06-30 15:00:00,25.9,25.93,25.9,25.92,720700.0,20.0756,20.0989,20.0756,20.0911,720700.0
2011-06-30 15:10:00,25.92,25.93,25.91,25.93,747400.0,20.0911,20.0989,20.0834,20.0989,747400.0
2011-06-30 15:20:00,25.93,25.96,25.92,25.96,1943100.0,20.0989,20.1221,20.0911,20.1221,1943100.0
2011-06-30 15:30:00,25.96,25.98,25.95,25.97,1538400.0,20.1221,20.1376,20.1144,20.1299,1538400.0
2011-06-30 15:40:00,25.98,26.0,25.97,26.0,2800200.0,20.1376,20.1531,20.1299,20.1531,2800200.0
2011-06-30 15:50:00,26.0,26.0,25.97,25.98,5335600.0,20.1531,20.1531,20.1299,20.1376,5335600.0
2011-07-01 09:30:00,25.94,25.96,25.85,25.85,1838600.0,20.1066,20.1221,20.0369,20.0369,1838600.0
2011-07-01 09:40:00,25.86,25.9,25.84,25.86,838700.0,20.0446,20.0756,20.0291,20.0446,838700.0
2011-07-01 09:50:00,25.86,25.96,25.86,25.94,746600.0,20.0446,20.1221,20.0446,20.1066,746600.0
2011-07-01 10:00:00,25.95,26.04,25.95,25.97,3152800.0,20.1144,20.1841,20.1144,20.1299,3152800.0
2011-07-01 10:10:00,25.98,26.11,25.97,26.09,2349100.0,20.1376,20.2384,20.1299,20.2229,2349100.0
2011-07-01 10:20:00,26.08,26.12,26.06,26.07,2136200.0,20.2151,20.2461,20.1996,20.2074,2136200.0
2011-07-01 10:30:00,26.07,26.11,26.03,26.08,1823500.0,20.2074,20.2384,20.1764,20.2151,1823500.0
2011-07-01 10:40:00,26.09,26.09,26.04,26.05,959100.0,20.2229,20.2229,20.1841,20.1919,959100.0
2011-07-01 10:50:00,26.05,26.06,26.01,26.05,890800.0,20.1919,20.1996,20.1609,20.1919,890800.0
2011-07-01 11:00:00,26.05,26.08,26.01,26.03,1690100.0,20.1919,20.2151,20.1609,20.1764,1690100.0
2011-07-01 11:10:00,26.03,26.07,26.03,26.06,553700.0,20.1764,20.2074,20.1764,20.1996,553700.0
2011-07-01 11:20:00,26.06,26.11,26.05,26.05,1346800.0,20.1996,20.2384,20.1919,20.1919,1346800.0
2011-07-01 11:30:00,26.05,26.09,26.04,26.08,1143900.0,20.1919,20.2229,20.1841,20.2151,1143900.0
2011-07-01 11:40:00,26.08,26.09,26.07,26.07,514700.0,20.2151,20.2229,20.2074,20.2074,514700.0
2011-07-01 11:50:00,26.07,26.09,26.06,26.08,427900.0,20.2074,20.2229,20.1996,20.2151,427900.0
2011-07-01 12:00:00,26.08,26.09,26.05,26.06,551900.0,20.2151,20.2229,20.1919,20.1996,551900.0
2011-07-01 12:10:00,26.06,26.1,26.06,26.06,423700.0,20.1996,20.2306,20.1996,20.1996,423700.0
2011-07-01 12:20:00,26.06,26.1,26.05,26.07,547200.0,20.1996,20.2306,20.1919,20.2074,547200.0
2011-07-01 12:30:00,26.07,26.08,26.06,26.07,320500.0,20.2074,20.2151,20.1996,20.2074,320500.0
2011-07-01 12:40:00,26.06,26.07,26.05,26.07,362200.0,20.1996,20.2074,20.1919,20.2074,362200.0
2011-07-01 12:50:00,26.06,26.08,26.05,26.07,450100.0,20.1996,20.2151,20.1919,20.2074,450100.0
2011-07-01 13:00:00,26.07,26.13,26.05,26.13,666500.0,20.2074,20.2539,20.1919,20.2539,666500.0
2011-07-01 13:10:00,26.13,26.14,26.1,26.13,644800.0,20.2539,20.2616,20.2306,20.2539,644800.0
2011-07-01 13:20:00,26.13,26.14,26.12,26.14,473700.0,20.2539,20.2616,20.2461,20.2616,473700.0
2011-07-01 13:30:00,26.13,26.15,26.11,26.15,798000.0,20.2539,20.2694,20.2384,20.2694,798000.0
2011-07-01 13:40:00,26.14,26.15,26.13,26.15,404600.0,20.2616,20.2694,20.2539,20.2694,404600.0
2011-07-01 13:50:00,26.15,26.15,26.12,26.14,1069900.0,20.2694,20.2694,20.2461,20.2616,1069900.0
2011-07-01 14:00:00,26.13,26.14,26.12,26.12,527500.0,20.2539,20.2616,20.2461,20.2461,527500.0
2011-07-01 14:10:00,26.13,26.17,26.12,26.17,725000.0,20.2539,20.2849,20.2461,20.2849,725000.0
2011-07-01 14:20:00,26.16,26.17,26.07,26.09,1441600.0,20.2771,20.2849,20.2074,20.2229,1441600.0
2011-07-01 14:30:00,26.09,26.11,26.07,26.08,555400.0,20.2229,20.2384,20.2074,20.2151,555400.0
2011-07-01 14:40:00,26.09,26.09,26.07,26.08,394500.0,20.2229,20.2229,20.2074,20.2151,394500.0
2011-07-01 14:50:00,26.08,26.13,26.06,26.11,1363300.0,20.2151,20.2539,20.1996,20.2384,1363300.0
2011-07-01 15:00:00,26.11,26.13,26.09,26.11,990400.0,20.2384,20.2539,20.2229,20.2384,990400.0
2011-07-01 15:10:00,26.11,26.12,26.07,26.07,1250900.0,20.2384,20.2461,20.2074,20.2074,1250900.0
2011-07-01 15:20:00,26.07,26.08,26.03,26.07,1173100.0,20.2074,20.2151,20.1764,20.2074,1173100.0
2011-07-01 15:30:00,26.07,26.07,26.03,26.05,1470800.0,20.2074,20.2074,20.1764,20.1919,1470800.0
2011-07-01 15:40:00,26.05,26.1,26.04,26.07,2221700.0,20.1919,20.2306,20.1841,20.2074,2221700.0
2011-07-01 15:50:00,26.07,26.09,26.01,26.06,4460500.0,20.2074,20.2229,20.1609,20.1996,4460500.0
2011-07-05 09:30:00,26.13,26.15,25.92,26.05,3272100.0,20.2539,20.2694,20.0911,20.1919,3272100.0
2011-07-05 09:40:00,26.04,26.09,25.99,26.0,1243900.0,20.1841,20.2229,20.1454,20.1531,1243900.0
2011-07-05 09:50:00,26.0,26.01,25.97,26.0,879300.0,20.1531,20.1609,20.1299,20.1531,879300.0
2011-07-05 10:00:00,26.0,26.0,25.95,25.97,1175100.0,20.1531,20.1531,20.1144,20.1299,1175100.0
2011-07-05 10:10:00,25.98,26.0,25.92,25.94,1127600.0,20.1376,20.1531,20.0911,20.1066,1127600.0
2011-07-05 10:20:00,25.95,25.95,25.91,25.94,598000.0,20.1144,20.1144,20.0834,20.1066,598000.0
2011-07-05 10:30:00,25.95,26.0,25.94,25.99,957900.0,20.1144,20.1531,20.1066,20.1454,957900.0
2011-07-05 10:40:00,26.0,26.01,25.99,26.01,604400.0,20.1531,20.1609,20.1454,20.1609,604400.0
2011-07-05 10:50:00,26.0,26.01,25.97,25.98,394000.0,20.1531,20.1609,20.1299,20.1376,394000.0
2011-07-05 11:00:00,25.98,26.0,25.93,25.95,843900.0,20.1376,20.1531,20.0989,20.1144,843900.0
2011-07-05 11:10:00,25.96,26.01,25.95,26.0,584900.0,20.1221,20.1609,20.1144,20.1531,584900.0
2011-07-05 11:20:00,26.0,26.04,26.0,26.04,356700.0,20.1531,20.1841,20.1531,20.1841,356700.0
2011-07-05 11:30:00,26.03,26.06,26.03,26.05,650800.0,20.1764,20.1996,20.1764,20.1919,650800.0
2011-07-05 11:40:00,26.05,26.1,26.03,26.1,1132100.0,20.1919,20.2306,20.1764,20.2306,1132100.0
2011-07-05 11:50:00,26.09,26.1,26.06,26.06,335600.0,20.2229,20.2306,20.1996,20.1996,335600.0
2011-07-05 12:00:00,26.07,26.07,26.05,26.05,543800.0,20.2074,20.2074,20.1919,20.1919,543800.0
2011-07-05 12:10:00,26.05,26.06,26.02,26.05,933200.0,20.1919,20.1996,20.1686,20.1919,933200.0
2011-07-05 12:20:00,26.04,26.08,26.04,26.05,406800.0,20.1841,20.2151,20.1841,20.1919,406800.0
2011-07-05 12:30:00,26.05,26.07,26.04,26.06,357400.0,20.1919,20.2074,20.1841,20.1996,357400.0
2011-07-05 12:40:00,26.05,26.07,26.05,26.05,269900.0,20.1919,20.2074,20.1919,20.1919,269900.0
2011-07-05 12:50:00,26.05,26.06,26.04,26.06,393700.0,20.1919,20.1996,20.1841,20.1996,393700.0
2011-07-05 13:00:00,26.05,26.08,26.05,26.07,542000.0,20.1919,20.2151,20.1919,20.2074,542000.0
2011-07-05 13:10:00,26.07,26.08,26.06,26.07,312900.0,20.2074,20.2151,20.1996,20.2074,312900.0
2011-07-05 13:20:00,26.06,26.07,26.03,26.03,254400.0,20.1996,20.2074,20.1764,20.1764,254400.0
2011-07-05 13:30:00,26.04,26.04,25.99,25.99,455100.0,20.1841,20.1841,20.1454,20.1454,455100.0
2011-07-05 13:40:00,26.0,26.0,25.95,25.96,1308500.0,20.1531,20.1531,20.1144,20.1221,1308500.0
2011-07-05 13:50:00,25.96,25.97,25.95,25.96,644800.0,20.1221,20.1299,20.1144,20.1221,644800.0
2011-07-05 14:00:00,25.96,25.98,25.9,25.93,1722600.0,20.1221,20.1376,20.0756,20.0989,1722600.0
2011-07-05 14:10:00,25.93,25.98,25.92,25.96,443200.0,20.0989,20.1376,20.0911,20.1221,443200.0
2011-07-05 14:20:00,25.95,25.97,25.92,25.93,586700.0,20.1144,20.1299,20.0911,20.0989,586700.0
2011-07-05 14:30:00,25.94,25.97,25.92,25.97,660600.0,20.1066,20.1299,20.0911,20.1299,660600.0
2011-07-05 14:40:00,25.96,25.98,25.95,25.96,375700.0,20.1221,20.1376,20.1144,20.1221,375700.0
2011-07-05 14:50:00,25.96,25.98,25.96,25.96,369900.0,20.1221,20.1376,20.1221,20.1221,369900.0
2011-07-05 15:00:00,25.96,26.0,25.96,26.0,769300.0,20.1221,20.1531,20.1221,20.1531,769300.0
2011-07-05 15:10:00,26.0,26.02,25.97,26.02,575000.0,20.1531,20.1686,20.1299,20.1686,575000.0
2011-07-05 15:20:00,26.02,26.05,26.0,26.04,802400.0,20.1686,20.1919,20.1531,20.1841,802400.0
2011-07-05 15:30:00,26.04,26.06,26.03,26.03,575800.0,20.1841,20.1996,20.1764,20.1764,575800.0
2011-07-05 15:40:00,26.03,26.05,26.0,26.01,1086400.0,20.1764,20.1919,20.1531,20.1609,1086400.0
2011-07-05 15:50:00,26.01,26.08,25.99,26.05,5212400.0,20.1609,20.2151,20.1454,20.1919,5212400.0
2011-07-06 09:30:00,25.96,26.18,25.96,26.17,2570100.0,20.1221,20.2926,20.1221,20.2849,2570100.0
2011-07-06 09:40:00,26.17,26.29,26.16,26.27,2635500.0,20.2849,20.3779,20.2771,20.3624,2635500.0
2011-07-06 09:50:00,26.27,26.29,26.2,26.2,1342200.0,20.3624,20.3779,20.3081,20.3081,1342200.0
2011-07-06 10:00:00,26.2,26.27,26.17,26.19,1707800.0,20.3081,20.3624,20.2849,20.3004,1707800.0
2011-07-06 10:10:00,26.18,26.19,26.06,26.06,1117400.0,20.2926,20.3004,20.1996,20.1996,1117400.0
2011-07-06 10:20:00,26.06,26.1,26.04,26.1,1824600.0,20.1996,20.2306,20.1841,20.2306,1824600.0
2011-07-06 10:30:00,26.1,26.16,26.07,26.15,725100.0,20.2306,20.2771,20.2074,20.2694,725100.0
2011-07-06 10:40:00,26.14,26.2,26.1,26.19,1132800.0,20.2616,20.3081,20.2306,20.3004,1132800.0
2011-07-06 10:50:00,26.2,26.24,26.19,26.21,976800.0,20.3081,20.3391,20.3004,20.3159,976800.0
2011-07-06 11:00:00,26.21,26.24,26.15,26.16,688200.0,20.3159,20.3391,20.2694,20.2771,688200.0
2011-07-06 11:10:00,26.16,26.2,26.15,26.17,536600.0,20.2771,20.3081,20.2694,20.2849,536600.0
2011-07-06 11:20:00,26.17,26.22,26.16,26.2,862900.0,20.2849,20.3236,20.2771,20.3081,862900.0
2011-07-06 11:30:00,26.2,26.25,26.2,26.21,860100.0,20.3081,20.3469,20.3081,20.3159,860100.0
2011-07-06 11:40:00,26.2,26.27,26.2,26.24,738200.0,20.3081,20.3624,20.3081,20.3391,738200.0
2011-07-06 11:50:00,26.24,26.28,26.24,26.27,499700.0,20.3391,20.3702,20.3391,20.3624,499700.0
2011-07-06 12:00:00,26.27,26.28,26.25,26.25,408900.0,20.3624,20.3702,20.3469,20.3469,408900.0
2011-07-06 12:10:00,26.25,26.26,26.23,26.25,329900.0,20.3469,20.3546,20.3314,20.3469,329900.0
2011-07-06 12:20:00,26.25,26.27,26.24,26.24,615500.0,20.3469,20.3624,20.3391,20.3391,615500.0
2011-07-06 12:30:00,26.24,26.31,26.24,26.31,1319800.0,20.3391,20.3934,20.3391,20.3934,1319800.0
2011-07-06 12:40:00,26.3,26.34,26.28,26.33,830800.0,20.3857,20.4167,20.3702,20.4089,830800.0
2011-07-06 12:50:00,26.32,26.37,26.32,26.36,916800.0,20.4012,20.4399,20.4012,20.4322,916800.0
2011-07-06 13:00:00,26.36,26.36,26.3,26.3,710600.0,20.4322,20.4322,20.3857,20.3857,710600.0
2011-07-06 13:10:00,26.3,26.31,26.25,26.26,692600.0,20.3857,20.3934,20.3469,20.3546,692600.0
2011-07-06 13:20:00,26.25,26.31,26.23,26.27,2103100.0,20.3469,20.3934,20.3314,20.3624,2103100.0
2011-07-06 13:30:00,26.27,26.3,26.21,26.23,1383700.0,20.3624,20.3857,20.3159,20.3314,1383700.0
2011-07-06 13:40:00,26.24,26.24,26.22,26.22,607100.0,20.3391,20.3391,20.3236,20.3236,607100.0
2011-07-06 13:50:00,26.23,26.26,26.18,26.24,1380400.0,20.3314,20.3546,20.2926,20.3391,1380400.0
2011-07-06 14:00:00,26.25,26.25,26.16,26.16,746200.0,20.3469,20.3469,20.2771,20.2771,746200.0
2011-07-06 14:10:00,26.17,26.24,26.16,26.22,1086200.0,20.2849,20.3391,20.2771,20.3236,1086200.0
2011-07-06 14:20:00,26.23,26.25,26.19,26.25,480100.0,20.3314,20.3469,20.3004,20.3469,480100.0
2011-07-06 14:30:00,26.25,26.26,26.16,26.24,529400.0,20.3469,20.3546,20.2771,20.3391,529400.0
2011-07-06 14:40:00,26.25,26.3,26.23,26.28,586700.0,20.3469,20.3857,20.3314,20.3702,586700.0
2011-07-06 14:50:00,26.28,26.3,26.25,26.26,784700.0,20.3702,20.3857,20.3469,20.3546,784700.0
2011-07-06 15:00:00,26.25,26.33,26.24,26.32,1051100.0,20.3469,20.4089,20.3391,20.4012,1051100.0
2011-07-06 15:10:00,26.32,26.34,26.27,26.28,1281000.0,20.4012,20.4167,20.3624,20.3702,1281000.0
2011-07-06 15:20:00,26.28,26.29,26.23,26.25,986800.0,20.3702,20.3779,20.3314,20.3469,986800.0
2011-07-06 15:30:00,26.26,26.26,26.21,26.23,1043700.0,20.3546,20.3546,20.3159,20.3314,1043700.0
2011-07-06 15:40:00,26.24,26.29,26.23,26.25,1097000.0,20.3391,20.3779,20.3314,20.3469,1097000.0
2011-07-06 15:50:00,26.24,26.36,26.23,26.35,4925600.0,20.3391,20.4322,20.3314,20.4244,4925600.0
2011-07-07 09:30:00,26.51,26.58,26.36,26.52,4817200.0,20.5484,20.6027,20.4322,20.5562,4817200.0
2011-07-07 09:40:00,26.52,26.65,26.5,26.59,2123400.0,20.5562,20.6569,20.5407,20.6104,2123400.0
2011-07-07 09:50:00,26.6,26.7,26.59,26.7,1693800.0,20.6182,20.6957,20.6104,20.6957,1693800.0
2011-07-07 10:00:00,26.69,26.7,26.63,26.64,1291900.0,20.688,20.6957,20.6414,20.6492,1291900.0
2011-07-07 10:10:00,26.64,26.77,26.64,26.73,2188900.0,20.6492,20.75,20.6492,20.719,2188900.0
2011-07-07 10:20:00,26.73,26.74,26.64,26.74,1457600.0,20.719,20.7267,20.6492,20.7267,1457600.0
2011-07-07 10:30:00,26.73,26.75,26.67,26.68,1768900.0,20.719,20.7345,20.6724,20.6802,1768900.0
2011-07-07 10:40:00,26.67,26.7,26.65,26.67,765600.0,20.6724,20.6957,20.6569,20.6724,765600.0
2011-07-07 10:50:00,26.67,26.67,26.59,26.64,1388700.0,20.6724,20.6724,20.6104,20.6492,1388700.0
2011-07-07 11:00:00,26.64,26.67,26.63,26.67,931800.0,20.6492,20.6724,20.6414,20.6724,931800.0
2011-07-07 11:10:00,26.67,26.67,26.63,26.65,640400.0,20.6724,20.6724,20.6414,20.6569,640400.0
2011-07-07 11:20:00,26.64,26.66,26.62,26.64,845400.0,20.6492,20.6647,20.6337,20.6492,845400.0
2011-07-07 11:30:00,26.63,26.64,26.61,26.64,570900.0,20.6414,20.6492,20.6259,20.6492,570900.0
2011-07-07 11:40:00,26.64,26.67,26.63,26.64,701500.0,20.6492,20.6724,20.6414,20.6492,701500.0
2011-07-07 11:50:00,26.64,26.67,26.62,26.67,491600.0,20.6492,20.6724,20.6337,20.6724,491600.0
2011-07-07 12:00:00,26.67,26.68,26.65,26.68,372600.0,20.6724,20.6802,20.6569,20.6802,372600.0
2011-07-07 12:10:00,26.68,26.7,26.65,26.65,602200.0,20.6802,20.6957,20.6569,20.6569,602200.0
2011-07-07 12:20:00,26.65,26.72,26.65,26.72,1394500.0,20.6569,20.7112,20.6569,20.7112,1394500.0
2011-07-07 12:30:00,26.72,26.73,26.69,26.7,730600.0,20.7112,20.719,20.688,20.6957,730600.0
2011-07-07 12:40:00,26.71,26.73,26.7,26.73,848700.0,20.7035,20.719,20.6957,20.719,848700.0
2011-07-07 12:50:00,26.73,26.75,26.72,26.74,529900.0,20.719,20.7345,20.7112,20.7267,529900.0
2011-07-07 13:00:00,26.74,26.77,26.73,26.76,1004900.0,20.7267,20.75,20.719,20.7422,1004900.0
2011-07-07 13:10:00,26.76,26.79,26.75,26.78,930700.0,20.7422,20.7655,20.7345,20.7577,930700.0
2011-07-07 13:20:00,26.77,26.78,26.75,26.75,617500.0,20.75,20.7577,20.7345,20.7345,617500.0
2011-07-07 13:30:00,26.76,26.79,26.73,26.78,733600.0,20.7422,20.7655,20.719,20.7577,733600.0
2011-07-07 13:40:00,26.79,26.79,26.75,26.75,440100.0,20.7655,20.7655,20.7345,20.7345,440100.0
2011-07-07 13:50:00,26.75,26.8,26.75,26.75,881200.0,20.7345,20.7732,20.7345,20.7345,881200.0
2011-07-07 14:00:00,26.75,26.77,26.75,26.76,472000.0,20.7345,20.75,20.7345,20.7422,472000.0
2011-07-07 14:10:00,26.76,26.8,26.75,26.78,882500.0,20.7422,20.7732,20.7345,20.7577,882500.0
2011-07-07 14:20:00,26.79,26.83,26.78,26.83,1306500.0,20.7655,20.7965,20.7577,20.7965,1306500.0
2011-07-07 14:30:00,26.83,26.84,26.81,26.82,1783900.0,20.7965,20.8042,20.781,20.7887,1783900.0
2011-07-07 14:40:00,26.82,26.84,26.81,26.84,983100.0,20.7887,20.8042,20.781,20.8042,983100.0
2011-07-07 14:50:00,26.83,26.85,26.81,26.85,1201700.0,20.7965,20.812,20.781,20.812,1201700.0
2011-07-07 15:00:00,26.85,26.87,26.84,26.87,852100.0,20.812,20.8275,20.8042,20.8275,852100.0
2011-07-07 15:10:00,26.87,26.88,26.86,26.87,1064400.0,20.8275,20.8352,20.8197,20.8275,1064400.0
2011-07-07 15:20:00,26.87,26.88,26.82,26.82,1152300.0,20.8275,20.8352,20.7887,20.7887,1152300.0
2011-07-07 15:30:00,26.83,26.83,26.8,26.83,1176900.0,20.7965,20.7965,20.7732,20.7965,1176900.0
2011-07-07 15:40:00,26.83,26.84,26.77,26.77,1370200.0,20.7965,20.8042,20.75,20.75,1370200.0
2011-07-07 15:50:00,26.77,26.78,26.73,26.77,4659100.0,20.75,20.7577,20.719,20.75,4659100.0
2011-07-08 09:30:00,26.54,26.98,26.51,26.88,6823600.0,20.5717,20.9127,20.5484,20.8352,6823600.0
2011-07-08 09:40:00,26.88,26.97,26.85,26.88,3354000.0,20.8352,20.905,20.812,20.8352,3354000.0
2011-07-08 09:50:00,26.88,26.95,26.87,26.91,2015200.0,20.8352,20.8895,20.8275,20.8585,2015200.0
2011-07-08 10:00:00,26.91,26.93,26.83,26.86,2382900.0,20.8585,20.874,20.7965,20.8197,2382900.0
2011-07-08 10:10:00,26.85,26.86,26.76,26.79,2376100.0,20.812,20.8197,20.7422,20.7655,2376100.0
2011-07-08 10:20:00,26.79,26.79,26.7,26.73,1971700.0,20.7655,20.7655,20.6957,20.719,1971700.0
2011-07-08 10:30:00,26.73,26.74,26.62,26.67,2306500.0,20.719,20.7267,20.6337,20.6724,2306500.0
2011-07-08 10:40:00,26.68,26.71,26.63,26.66,949400.0,20.6802,20.7035,20.6414,20.6647,949400.0
2011-07-08 10:50:00,26.65,26.67,26.61,26.62,602700.0,20.6569,20.6724,20.6259,20.6337,602700.0
2011-07-08 11:00:00,26.62,26.63,26.55,26.57,1061000.0,20.6337,20.6414,20.5794,20.5949,1061000.0
2011-07-08 11:10:00,26.57,26.6,26.55,26.57,731100.0,20.5949,20.6182,20.5794,20.5949,731100.0
2011-07-08 11:20:00,26.58,26.62,26.57,26.58,1242800.0,20.6027,20.6337,20.5949,20.6027,1242800.0
2011-07-08 11:30:00,26.57,26.61,26.53,26.61,942400.0,20.5949,20.6259,20.5639,20.6259,942400.0
2011-07-08 11:40:00,26.61,26.64,26.56,26.62,1016500.0,20.6259,20.6492,20.5872,20.6337,1016500.0
2011-07-08 11:50:00,26.62,26.62,26.55,26.56,594400.0,20.6337,20.6337,20.5794,20.5872,594400.0
2011-07-08 12:00:00,26.56,26.62,26.56,26.57,907100.0,20.5872,20.6337,20.5872,20.5949,907100.0
2011-07-08 12:10:00,26.57,26.58,26.55,26.57,697600.0,20.5949,20.6027,20.5794,20.5949,697600.0
2011-07-08 12:20:00,26.56,26.6,26.56,26.6,479600.0,20.5872,20.6182,20.5872,20.6182,479600.0
2011-07-08 12:30:00,26.6,26.63,26.59,26.63,402000.0,20.6182,20.6414,20.6104,20.6414,402000.0
2011-07-08 12:40:00,26.63,26.75,26.62,26.72,1723600.0,20.6414,20.7345,20.6337,20.7112,1723600.0
2011-07-08 12:50:00,26.73,26.74,26.7,26.72,542400.0,20.719,20.7267,20.6957,20.7112,542400.0
2011-07-08 13:00:00,26.71,26.72,26.66,26.66,490200.0,20.7035,20.7112,20.6647,20.6647,490200.0
2011-07-08 13:10:00,26.66,26.66,26.61,26.63,523900.0,20.6647,20.6647,20.6259,20.6414,523900.0
2011-07-08 13:20:00,26.63,26.73,26.61,26.72,955600.0,20.6414,20.719,20.6259,20.7112,955600.0
2011-07-08 13:30:00,26.71,26.77,26.71,26.75,1361500.0,20.7035,20.75,20.7035,20.7345,1361500.0
2011-07-08 13:40:00,26.74,26.8,26.71,26.71,1365500.0,20.7267,20.7732,20.7035,20.7035,1365500.0
2011-07-08 13:50:00,26.71,26.75,26.7,26.71,940500.0,20.7035,20.7345,20.6957,20.7035,940500.0
2011-07-08 14:00:00,26.71,26.77,26.7,26.77,796700.0,20.7035,20.75,20.6957,20.75,796700.0
2011-07-08 14:10:00,26.77,26.79,26.73,26.79,1244000.0,20.75,20.7655,20.719,20.7655,1244000.0
2011-07-08 14:20:00,26.78,26.79,26.75,26.78,602100.0,20.7577,20.7655,20.7345,20.7577,602100.0
2011-07-08 14:30:00,26.79,26.88,26.79,26.86,1712300.0,20.7655,20.8352,20.7655,20.8197,1712300.0
2011-07-08 14:40:00,26.86,26.87,26.83,26.84,862200.0,20.8197,20.8275,20.7965,20.8042,862200.0
2011-07-08 14:50:00,26.83,26.84,26.78,26.81,924400.0,20.7965,20.8042,20.7577,20.781,924400.0
2011-07-08 15:00:00,26.8,26.86,26.79,26.84,921100.0,20.7732,20.8197,20.7655,20.8042,921100.0
2011-07-08 15:10:00,26.85,26.85,26.8,26.81,572200.0,20.812,20.812,20.7732,20.781,572200.0
2011-07-08 15:20:00,26.81,26.89,26.79,26.89,1428800.0,20.781,20.843,20.7655,20.843,1428800.0
2011-07-08 15:30:00,26.89,26.94,26.88,26.91,1555200.0,20.843,20.8817,20.8352,20.8585,1555200.0
2011-07-08 15:40:00,26.9,26.92,26.86,26.88,2644800.0,20.8507,20.8662,20.8197,20.8352,2644800.0
2011-07-08 15:50:00,26.87,26.93,26.86,26.93,2601500.0,20.8275,20.874,20.8197,20.874,2601500.0
2011-07-11 09:30:00,26.62,26.74,26.59,26.68,2012900.0,20.6337,20.7267,20.6104,20.6802,2012900.0
2011-07-11 09:40:00,26.67,26.72,26.6,26.63,1470200.0,20.6724,20.7112,20.6182,20.6414,1470200.0
2011-07-11 09:50:00,26.63,26.79,26.6,26.77,2332100.0,20.6414,20.7655,20.6182,20.75,2332100.0
2011-07-11 10:00:00,26.76,26.8,26.74,26.75,1208400.0,20.7422,20.7732,20.7267,20.7345,1208400.0
2011-07-11 10:10:00,26.75,26.78,26.64,26.66,972200.0,20.7345,20.7577,20.6492,20.6647,972200.0
2011-07-11 10:20:00,26.66,26.71,26.62,26.69,957600.0,20.6647,20.7035,20.6337,20.688,957600.0
2011-07-11 10:30:00,26.68,26.72,26.62,26.64,804800.0,20.6802,20.7112,20.6337,20.6492,804800.0
2011-07-11 10:40:00,26.63,26.69,26.62,26.68,828700.0,20.6414,20.688,20.6337,20.6802,828700.0
2011-07-11 10:50:00,26.68,26.73,26.6,26.6,1043200.0,20.6802,20.719,20.6182,20.6182,1043200.0
2011-07-11 11:00:00,26.6,26.64,26.58,26.62,1101600.0,20.6182,20.6492,20.6027,20.6337,1101600.0
2011-07-11 11:10:00,26.63,26.63,26.58,26.6,592900.0,20.6414,20.6414,20.6027,20.6182,592900.0
2011-07-11 11:20:00,26.6,26.65,26.59,26.64,762000.0,20.6182,20.6569,20.6104,20.6492,762000.0
2011-07-11 11:30:00,26.65,26.69,26.63,26.63,936100.0,20.6569,20.688,20.6414,20.6414,936100.0
2011-07-11 11:40:00,26.63,26.71,26.62,26.69,1523100.0,20.6414,20.7035,20.6337,20.688,1523100.0
2011-07-11 11:50:00,26.69,26.69,26.64,26.66,765900.0,20.688,20.688,20.6492,20.6647,765900.0
2011-07-11 12:00:00,26.65,26.66,26.61,26.62,424200.0,20.6569,20.6647,20.6259,20.6337,424200.0
2011-07-11 12:10:00,26.63,26.67,26.62,26.67,636500.0,20.6414,20.6724,20.6337,20.6724,636500.0
2011-07-11 12:20:00,26.66,26.69,26.65,26.65,437200.0,20.6647,20.688,20.6569,20.6569,437200.0
2011-07-11 12:30:00,26.65,26.67,26.64,26.66,704000.0,20.6569,20.6724,20.6492,20.6647,704000.0
2011-07-11 12:40:00,26.67,26.7,26.64,26.67,776000.0,20.6724,20.6957,20.6492,20.6724,776000.0
2011-07-11 12:50:00,26.66,26.72,26.66,26.68,717000.0,20.6647,20.7112,20.6647,20.6802,717000.0
2011-07-11 13:00:00,26.68,26.72,26.61,26.62,1276800.0,20.6802,20.7112,20.6259,20.6337,1276800.0
2011-07-11 13:10:00,26.61,26.63,26.55,26.57,990000.0,20.6259,20.6414,20.5794,20.5949,990000.0
2011-07-11 13:20:00,26.57,26.65,26.57,26.63,775200.0,20.5949,20.6569,20.5949,20.6414,775200.0
2011-07-11 13:30:00,26.63,26.64,26.61,26.63,392400.0,20.6414,20.6492,20.6259,20.6414,392400.0
2011-07-11 13:40:00,26.64,26.64,26.6,26.63,511400.0,20.6492,20.6492,20.6182,20.6414,511400.0
2011-07-11 13:50:00,26.62,26.64,26.6,26.62,475700.0,20.6337,20.6492,20.6182,20.6337,475700.0
2011-07-11 14:00:00,26.63,26.64,26.6,26.63,541200.0,20.6414,20.6492,20.6182,20.6414,541200.0
2011-07-11 14:10:00,26.62,26.63,26.52,26.53,1582900.0,20.6337,20.6414,20.5562,20.5639,1582900.0
2011-07-11 14:20:00,26.53,26.55,26.5,26.54,906400.0,20.5639,20.5794,20.5407,20.5717,906400.0
2011-07-11 14:30:00,26.55,26.55,26.49,26.55,751300.0,20.5794,20.5794,20.5329,20.5794,751300.0
2011-07-11 14:40:00,26.55,26.55,26.5,26.5,847800.0,20.5794,20.5794,20.5407,20.5407,847800.0
2011-07-11 14:50:00,26.5,26.54,26.49,26.54,900100.0,20.5407,20.5717,20.5329,20.5717,900100.0
2011-07-11 15:00:00,26.53,26.56,26.49,26.49,640300.0,20.5639,20.5872,20.5329,20.5329,640300.0
2011-07-11 15:10:00,26.5,26.54,26.49,26.52,844400.0,20.5407,20.5717,20.5329,20.5562,844400.0
2011-07-11 15:20:00,26.51,26.59,26.51,26.58,1188600.0,20.5484,20.6104,20.5484,20.6027,1188600.0
2011-07-11 15:30:00,26.57,26.62,26.54,26.57,1353000.0,20.5949,20.6337,20.5717,20.5949,1353000.0
2011-07-11 15:40:00,26.57,26.63,26.56,26.6,1723400.0,20.5949,20.6414,20.5872,20.6182,1723400.0
2011-07-11 15:50:00,26.59,26.66,26.56,26.64,3202100.0,20.6104,20.6647,20.5872,20.6492,3202100.0
2011-07-12 09:30:00,26.55,26.61,26.44,26.54,3483400.0,20.5794,20.6259,20.4942,20.5717,3483400.0
2011-07-12 09:40:00,26.53,26.56,26.48,26.54,1080600.0,20.5639,20.5872,20.5252,20.5717,1080600.0
2011-07-12 09:50:00,26.54,26.55,26.46,26.52,1428300.0,20.5717,20.5794,20.5097,20.5562,1428300.0
2011-07-12 10:00:00,26.52,26.64,26.5,26.56,2150800.0,20.5562,20.6492,20.5407,20.5872,2150800.0
2011-07-12 10:10:00,26.56,26.56,26.43,26.49,1198200.0,20.5872,20.5872,20.4864,20.5329,1198200.0
2011-07-12 10:20:00,26.49,26.54,26.46,26.49,796300.0,20.5329,20.5717,20.5097,20.5329,796300.0
2011-07-12 10:30:00,26.49,26.5,26.45,26.46,833000.0,20.5329,20.5407,20.5019,20.5097,833000.0
2011-07-12 10:40:00,26.46,26.48,26.4,26.41,1039600.0,20.5097,20.5252,20.4632,20.4709,1039600.0
2011-07-12 10:50:00,26.41,26.46,26.34,26.45,1850000.0,20.4709,20.5097,20.4167,20.5019,1850000.0
2011-07-12 11:00:00,26.45,26.52,26.43,26.49,1246300.0,20.5019,20.5562,20.4864,20.5329,1246300.0
2011-07-12 11:10:00,26.5,26.54,26.49,26.54,686600.0,20.5407,20.5717,20.5329,20.5717,686600.0
2011-07-12 11:20:00,26.54,26.63,26.53,26.58,1063600.0,20.5717,20.6414,20.5639,20.6027,1063600.0
2011-07-12 11:30:00,26.58,26.6,26.53,26.53,607400.0,20.6027,20.6182,20.5639,20.5639,607400.0
2011-07-12 11:40:00,26.54,26.6,26.53,26.55,755100.0,20.5717,20.6182,20.5639,20.5794,755100.0
2011-07-12 11:50:00,26.55,26.58,26.54,26.56,602400.0,20.5794,20.6027,20.5717,20.5872,602400.0
2011-07-12 12:00:00,26.56,26.64,26.55,26.62,669100.0,20.5872,20.6492,20.5794,20.6337,669100.0
2011-07-12 12:10:00,26.63,26.63,26.56,26.59,644500.0,20.6414,20.6414,20.5872,20.6104,644500.0
2011-07-12 12:20:00,26.6,26.6,26.55,26.55,622500.0,20.6182,20.6182,20.5794,20.5794,622500.0
2011-07-12 12:30:00,26.55,26.57,26.54,26.56,388700.0,20.5794,20.5949,20.5717,20.5872,388700.0
2011-07-12 12:40:00,26.55,26.59,26.55,26.57,470000.0,20.5794,20.6104,20.5794,20.5949,470000.0
2011-07-12 12:50:00,26.58,26.63,26.57,26.61,561100.0,20.6027,20.6414,20.5949,20.6259,561100.0
2011-07-12 13:00:00,26.6,26.69,26.6,26.66,540100.0,20.6182,20.688,20.6182,20.6647,540100.0
2011-07-12 13:10:00,26.67,26.7,26.59,26.61,1191300.0,20.6724,20.6957,20.6104,20.6259,1191300.0
2011-07-12 13:20:00,26.61,26.64,26.55,26.55,760900.0,20.6259,20.6492,20.5794,20.5794,760900.0
2011-07-12 13:30:00,26.55,26.6,26.54,26.59,559900.0,20.5794,20.6182,20.5717,20.6104,559900.0
2011-07-12 13:40:00,26.59,26.62,26.58,26.62,327000.0,20.6104,20.6337,20.6027,20.6337,327000.0
2011-07-12 13:50:00,26.61,26.62,26.58,26.58,246400.0,20.6259,20.6337,20.6027,20.6027,246400.0
2011-07-12 14:00:00,26.58,26.66,26.58,26.64,1105000.0,20.6027,20.6647,20.6027,20.6492,1105000.0
2011-07-12 14:10:00,26.65,26.76,26.64,26.75,1910600.0,20.6569,20.7422,20.6492,20.7345,1910600.0
2011-07-12 14:20:00,26.75,26.79,26.7,26.71,1421500.0,20.7345,20.7655,20.6957,20.7035,1421500.0
2011-07-12 14:30:00,26.71,26.73,26.63,26.64,1306400.0,20.7035,20.719,20.6414,20.6492,1306400.0
2011-07-12 14:40:00,26.65,26.67,26.61,26.66,886900.0,20.6569,20.6724,20.6259,20.6647,886900.0
2011-07-12 14:50:00,26.66,26.66,26.59,26.61,947400.0,20.6647,20.6647,20.6104,20.6259,947400.0
2011-07-12 15:00:00,26.62,26.64,26.59,26.61,1139100.0,20.6337,20.6492,20.6104,20.6259,1139100.0
2011-07-12 15:10:00,26.6,26.64,26.57,26.64,1092600.0,20.6182,20.6492,20.5949,20.6492,1092600.0
2011-07-12 15:20:00,26.64,26.66,26.56,26.61,1489500.0,20.6492,20.6647,20.5872,20.6259,1489500.0
2011-07-12 15:30:00,26.61,26.65,26.58,26.64,855400.0,20.6259,20.6569,20.6027,20.6492,855400.0
2011-07-12 15:40:00,26.64,26.65,26.54,26.54,1904900.0,20.6492,20.6569,20.5717,20.5717,1904900.0
2011-07-12 15:50:00,26.54,26.62,26.52,26.54,3690300.0,20.5717,20.6337,20.5562,20.5717,3690300.0
2011-07-13 09:30:00,26.64,26.75,26.6,26.73,1644600.0,20.6492,20.7345,20.6182,20.719,1644600.0
2011-07-13 09:40:00,26.73,26.75,26.71,26.73,881100.0,20.719,20.7345,20.7035,20.719,881100.0
2011-07-13 09:50:00,26.73,26.75,26.66,26.71,1528700.0,20.719,20.7345,20.6647,20.7035,1528700.0
2011-07-13 10:00:00,26.7,26.87,26.7,26.84,2177900.0,20.6957,20.8275,20.6957,20.8042,2177900.0
2011-07-13 10:10:00,26.84,26.88,26.7,26.86,1163600.0,20.8042,20.8352,20.6957,20.8197,1163600.0
2011-07-13 10:20:00,26.86,26.95,26.86,26.89,1236500.0,20.8197,20.8895,20.8197,20.843,1236500.0
2011-07-13 10:30:00,26.89,26.96,26.88,26.91,1069600.0,20.843,20.8972,20.8352,20.8585,1069600.0
2011-07-13 10:40:00,26.91,26.94,26.88,26.92,1077300.0,20.8585,20.8817,20.8352,20.8662,1077300.0
2011-07-13 10:50:00,26.92,26.94,26.88,26.91,1159900.0,20.8662,20.8817,20.8352,20.8585,1159900.0
2011-07-13 11:00:00,26.92,26.92,26.89,26.9,671700.0,20.8662,20.8662,20.843,20.8507,671700.0
2011-07-13 11:10:00,26.89,26.93,26.89,26.93,797100.0,20.843,20.874,20.843,20.874,797100.0
2011-07-13 11:20:00,26.93,26.94,26.91,26.91,556200.0,20.874,20.8817,20.8585,20.8585,556200.0
2011-07-13 11:30:00,26.92,26.92,26.85,26.86,556100.0,20.8662,20.8662,20.812,20.8197,556100.0
2011-07-13 11:40:00,26.85,26.9,26.84,26.87,724400.0,20.812,20.8507,20.8042,20.8275,724400.0
2011-07-13 11:50:00,26.87,26.89,26.86,26.89,350800.0,20.8275,20.843,20.8197,20.843,350800.0
2011-07-13 12:00:00,26.89,26.9,26.82,26.85,575800.0,20.843,20.8507,20.7887,20.812,575800.0
2011-07-13 12:10:00,26.85,26.88,26.85,26.86,265100.0,20.812,20.8352,20.812,20.8197,265100.0
2011-07-13 12:20:00,26.86,26.87,26.83,26.86,423600.0,20.8197,20.8275,20.7965,20.8197,423600.0
2011-07-13 12:30:00,26.86,26.88,26.85,26.86,535600.0,20.8197,20.8352,20.812,20.8197,535600.0
2011-07-13 12:40:00,26.86,26.87,26.84,26.86,773700.0,20.8197,20.8275,20.8042,20.8197,773700.0
2011-07-13 12:50:00,26.86,26.87,26.83,26.85,770600.0,20.8197,20.8275,20.7965,20.812,770600.0
2011-07-13 13:00:00,26.85,26.87,26.83,26.85,550800.0,20.812,20.8275,20.7965,20.812,550800.0
2011-07-13 13:10:00,26.86,26.87,26.85,26.86,559500.0,20.8197,20.8275,20.812,20.8197,559500.0
2011-07-13 13:20:00,26.87,26.9,26.85,26.87,790500.0,20.8275,20.8507,20.812,20.8275,790500.0
2011-07-13 13:30:00,26.87,26.88,26.85,26.87,991200.0,20.8275,20.8352,20.812,20.8275,991200.0
2011-07-13 13:40:00,26.86,26.87,26.81,26.83,504000.0,20.8197,20.8275,20.781,20.7965,504000.0
2011-07-13 13:50:00,26.82,26.83,26.76,26.77,616000.0,20.7887,20.7965,20.7422,20.75,616000.0
2011-07-13 14:00:00,26.78,26.85,26.76,26.83,714700.0,20.7577,20.812,20.7422,20.7965,714700.0
2011-07-13 14:10:00,26.83,26.83,26.77,26.79,636400.0,20.7965,20.7965,20.75,20.7655,636400.0
2011-07-13 14:20:00,26.79,26.79,26.71,26.75,855000.0,20.7655,20.7655,20.7035,20.7345,855000.0
2011-07-13 14:30:00,26.75,26.76,26.72,26.75,1012100.0,20.7345,20.7422,20.7112,20.7345,1012100.0
2011-07-13 14:40:00,26.74,26.75,26.69,26.7,867300.0,20.7267,20.7345,20.688,20.6957,867300.0
2011-07-13 14:50:00,26.71,26.77,26.7,26.76,401800.0,20.7035,20.75,20.6957,20.7422,401800.0
2011-07-13 15:00:00,26.76,26.8,26.69,26.7,744400.0,20.7422,20.7732,20.688,20.6957,744400.0
2011-07-13 15:10:00,26.71,26.71,26.58,26.6,1258100.0,20.7035,20.7035,20.6027,20.6182,1258100.0
2011-07-13 15:20:00,26.6,26.66,26.55,26.64,918800.0,20.6182,20.6647,20.5794,20.6492,918800.0
2011-07-13 15:30:00,26.64,26.65,26.57,26.57,841700.0,20.6492,20.6569,20.5949,20.5949,841700.0
2011-07-13 15:40:00,26.57,26.58,26.51,26.56,1992300.0,20.5949,20.6027,20.5484,20.5872,1992300.0
2011-07-13 15:50:00,26.55,26.66,26.55,26.64,3296600.0,20.5794,20.6647,20.5794,20.6492,3296600.0
2011-07-14 09:30:00,26.63,26.89,26.57,26.88,3072900.0,20.6414,20.843,20.5949,20.8352,3072900.0
2011-07-14 09:40:00,26.89,26.89,26.8,26.88,1573600.0,20.843,20.843,20.7732,20.8352,1573600.0
2011-07-14 09:50:00,26.88,27.0,26.88,26.99,2365700.0,20.8352,20.9282,20.8352,20.9205,2365700.0
2011-07-14 10:00:00,26.99,27.01,26.93,26.96,3595100.0,20.9205,20.936,20.874,20.8972,3595100.0
2011-07-14 10:10:00,26.97,26.98,26.81,26.83,1795800.0,20.905,20.9127,20.781,20.7965,1795800.0
2011-07-14 10:20:00,26.83,26.9,26.77,26.86,1781600.0,20.7965,20.8507,20.75,20.8197,1781600.0
2011-07-14 10:30:00,26.87,26.9,26.78,26.79,1200800.0,20.8275,20.8507,20.7577,20.7655,1200800.0
2011-07-14 10:40:00,26.79,26.8,26.7,26.72,1610200.0,20.7655,20.7732,20.6957,20.7112,1610200.0
2011-07-14 10:50:00,26.72,26.72,26.61,26.64,1348100.0,20.7112,20.7112,20.6259,20.6492,1348100.0
2011-07-14 11:00:00,26.64,26.72,26.63,26.7,707100.0,20.6492,20.7112,20.6414,20.6957,707100.0
2011-07-14 11:10:00,26.71,26.72,26.65,26.71,766400.0,20.7035,20.7112,20.6569,20.7035,766400.0
2011-07-14 11:20:00,26.71,26.72,26.66,26.68,734900.0,20.7035,20.7112,20.6647,20.6802,734900.0
2011-07-14 11:30:00,26.68,26.68,26.59,26.6,837100.0,20.6802,20.6802,20.6104,20.6182,837100.0
2011-07-14 11:40:00,26.6,26.64,26.6,26.64,532200.0,20.6182,20.6492,20.6182,20.6492,532200.0
2011-07-14 11:50:00,26.63,26.67,26.62,26.67,511800.0,20.6414,20.6724,20.6337,20.6724,511800.0
2011-07-14 12:00:00,26.67,26.67,26.61,26.63,663400.0,20.6724,20.6724,20.6259,20.6414,663400.0
2011-07-14 12:10:00,26.63,26.63,26.55,26.55,818800.0,20.6414,20.6414,20.5794,20.5794,818800.0
2011-07-14 12:20:00,26.55,26.59,26.54,26.59,405800.0,20.5794,20.6104,20.5717,20.6104,405800.0
2011-07-14 12:30:00,26.59,26.6,26.56,26.59,420200.0,20.6104,20.6182,20.5872,20.6104,420200.0
2011-07-14 12:40:00,26.6,26.63,26.57,26.59,373600.0,20.6182,20.6414,20.5949,20.6104,373600.0
2011-07-14 12:50:00,26.58,26.6,26.49,26.5,895300.0,20.6027,20.6182,20.5329,20.5407,895300.0
2011-07-14 13:00:00,26.5,26.52,26.43,26.47,1139400.0,20.5407,20.5562,20.4864,20.5174,1139400.0
2011-07-14 13:10:00,26.47,26.48,26.43,26.44,895300.0,20.5174,20.5252,20.4864,20.4942,895300.0
2011-07-14 13:20:00,26.44,26.45,26.36,26.43,1160300.0,20.4942,20.5019,20.4322,20.4864,1160300.0
2011-07-14 13:30:00,26.43,26.55,26.41,26.5,1776500.0,20.4864,20.5794,20.4709,20.5407,1776500.0
2011-07-14 13:40:00,26.5,26.54,26.49,26.52,952200.0,20.5407,20.5717,20.5329,20.5562,952200.0
2011-07-14 13:50:00,26.52,26.57,26.5,26.57,538700.0,20.5562,20.5949,20.5407,20.5949,538700.0
2011-07-14 14:00:00,26.57,26.59,26.51,26.53,605600.0,20.5949,20.6104,20.5484,20.5639,605600.0
2011-07-14 14:10:00,26.54,26.6,26.53,26.56,723300.0,20.5717,20.6182,20.5639,20.5872,723300.0
2011-07-14 14:20:00,26.56,26.58,26.43,26.47,1149500.0,20.5872,20.6027,20.4864,20.5174,1149500.0
2011-07-14 14:30:00,26.47,26.5,26.45,26.47,535800.0,20.5174,20.5407,20.5019,20.5174,535800.0
2011-07-14 14:40:00,26.46,26.5,26.46,26.46,425000.0,20.5097,20.5407,20.5097,20.5097,425000.0
2011-07-14 14:50:00,26.46,26.48,26.44,26.46,573300.0,20.5097,20.5252,20.4942,20.5097,573300.0
2011-07-14 15:00:00,26.46,26.48,26.38,26.41,973800.0,20.5097,20.5252,20.4477,20.4709,973800.0
2011-07-14 15:10:00,26.4,26.5,26.39,26.5,912900.0,20.4632,20.5407,20.4554,20.5407,912900.0
2011-07-14 15:20:00,26.49,26.55,26.46,26.48,743600.0,20.5329,20.5794,20.5097,20.5252,743600.0
2011-07-14 15:30:00,26.48,26.57,26.45,26.55,864200.0,20.5252,20.5949,20.5019,20.5794,864200.0
2011-07-14 15:40:00,26.55,26.55,26.47,26.5,1208900.0,20.5794,20.5794,20.5174,20.5407,1208900.0
2011-07-14 15:50:00,26.49,26.52,26.43,26.47,2785700.0,20.5329,20.5562,20.4864,20.5174,2785700.0
2011-07-15 09:30:00,26.47,26.73,26.47,26.62,7270100.0,20.5174,20.719,20.5174,20.6337,7270100.0
2011-07-15 09:40:00,26.63,26.69,26.59,26.63,1203800.0,20.6414,20.688,20.6104,20.6414,1203800.0
2011-07-15 09:50:00,26.63,26.66,26.5,26.51,1977800.0,20.6414,20.6647,20.5407,20.5484,1977800.0
2011-07-15 10:00:00,26.51,26.67,26.5,26.6,1449900.0,20.5484,20.6724,20.5407,20.6182,1449900.0
2011-07-15 10:10:00,26.59,26.62,26.53,26.55,1566500.0,20.6104,20.6337,20.5639,20.5794,1566500.0
2011-07-15 10:20:00,26.55,26.56,26.49,26.54,1153100.0,20.5794,20.5872,20.5329,20.5717,1153100.0
2011-07-15 10:30:00,26.55,26.6,26.53,26.56,1069800.0,20.5794,20.6182,20.5639,20.5872,1069800.0
2011-07-15 10:40:00,26.56,26.65,26.54,26.63,837500.0,20.5872,20.6569,20.5717,20.6414,837500.0
2011-07-15 10:50:00,26.63,26.66,26.52,26.53,872400.0,20.6414,20.6647,20.5562,20.5639,872400.0
2011-07-15 11:00:00,26.52,26.62,26.49,26.61,917800.0,20.5562,20.6337,20.5329,20.6259,917800.0
2011-07-15 11:10:00,26.6,26.68,26.59,26.67,789900.0,20.6182,20.6802,20.6104,20.6724,789900.0
2011-07-15 11:20:00,26.67,26.7,26.65,26.67,393700.0,20.6724,20.6957,20.6569,20.6724,393700.0
2011-07-15 11:30:00,26.67,26.71,26.66,26.69,636100.0,20.6724,20.7035,20.6647,20.688,636100.0
2011-07-15 11:40:00,26.7,26.7,26.63,26.68,522800.0,20.6957,20.6957,20.6414,20.6802,522800.0
2011-07-15 11:50:00,26.68,26.7,26.58,26.58,766700.0,20.6802,20.6957,20.6027,20.6027,766700.0
2011-07-15 12:00:00,26.58,26.71,26.58,26.69,1404500.0,20.6027,20.7035,20.6027,20.688,1404500.0
2011-07-15 12:10:00,26.69,26.75,26.69,26.71,1020300.0,20.688,20.7345,20.688,20.7035,1020300.0
2011-07-15 12:20:00,26.7,26.78,26.7,26.76,899700.0,20.6957,20.7577,20.6957,20.7422,899700.0
2011-07-15 12:30:00,26.76,26.78,26.71,26.72,573500.0,20.7422,20.7577,20.7035,20.7112,573500.0
2011-07-15 12:40:00,26.73,26.75,26.68,26.73,767500.0,20.719,20.7345,20.6802,20.719,767500.0
2011-07-15 12:50:00,26.73,26.79,26.72,26.77,760000.0,20.719,20.7655,20.7112,20.75,760000.0
2011-07-15 13:00:00,26.77,26.79,26.74,26.79,688000.0,20.75,20.7655,20.7267,20.7655,688000.0
2011-07-15 13:10:00,26.79,26.81,26.76,26.81,770400.0,20.7655,20.781,20.7422,20.781,770400.0
2011-07-15 13:20:00,26.8,26.91,26.8,26.91,1768900.0,20.7732,20.8585,20.7732,20.8585,1768900.0
2011-07-15 13:30:00,26.91,26.93,26.88,26.88,928200.0,20.8585,20.874,20.8352,20.8352,928200.0
2011-07-15 13:40:00,26.88,26.9,26.85,26.85,581800.0,20.8352,20.8507,20.812,20.812,581800.0
2011-07-15 13:50:00,26.85,26.87,26.75,26.76,1514900.0,20.812,20.8275,20.7345,20.7422,1514900.0
2011-07-15 14:00:00,26.75,26.81,26.74,26.77,992600.0,20.7345,20.781,20.7267,20.75,992600.0
2011-07-15 14:10:00,26.78,26.87,26.75,26.84,1119100.0,20.7577,20.8275,20.7345,20.8042,1119100.0
2011-07-15 14:20:00,26.85,26.85,26.76,26.78,722700.0,20.812,20.812,20.7422,20.7577,722700.0
2011-07-15 14:30:00,26.78,26.8,26.75,26.79,547300.0,20.7577,20.7732,20.7345,20.7655,547300.0
2011-07-15 14:40:00,26.78,26.82,26.75,26.76,813900.0,20.7577,20.7887,20.7345,20.7422,813900.0
2011-07-15 14:50:00,26.75,26.78,26.7,26.71,577200.0,20.7345,20.7577,20.6957,20.7035,577200.0
2011-07-15 15:00:00,26.7,26.74,26.69,26.73,553800.0,20.6957,20.7267,20.688,20.719,553800.0
2011-07-15 15:10:00,26.73,26.75,26.72,26.74,372800.0,20.719,20.7345,20.7112,20.7267,372800.0
2011-07-15 15:20:00,26.73,26.85,26.73,26.82,947100.0,20.719,20.812,20.719,20.7887,947100.0
2011-07-15 15:30:00,26.82,26.86,26.75,26.78,1415700.0,20.7887,20.8197,20.7345,20.7577,1415700.0
2011-07-15 15:40:00,26.78,26.81,26.74,26.81,1637800.0,20.7577,20.781,20.7267,20.781,1637800.0
2011-07-15 15:50:00,26.8,26.81,26.72,26.78,2885500.0,20.7732,20.781,20.7112,20.7577,2885500.0
2011-07-18 09:30:00,26.67,26.9,26.61,26.84,2358200.0,20.6724,20.8507,20.6259,20.8042,2358200.0
2011-07-18 09:40:00,26.85,26.86,26.68,26.68,1187000.0,20.812,20.8197,20.6802,20.6802,1187000.0
2011-07-18 09:50:00,26.68,26.7,26.55,26.57,1078800.0,20.6802,20.6957,20.5794,20.5949,1078800.0
2011-07-18 10:00:00,26.57,26.6,26.41,26.44,1540500.0,20.5949,20.6182,20.4709,20.4942,1540500.0
2011-07-18 10:10:00,26.44,26.46,26.34,26.4,1847400.0,20.4942,20.5097,20.4167,20.4632,1847400.0
2011-07-18 10:20:00,26.39,26.46,26.39,26.42,1294400.0,20.4554,20.5097,20.4554,20.4787,1294400.0
2011-07-18 10:30:00,26.41,26.5,26.38,26.45,1397200.0,20.4709,20.5407,20.4477,20.5019,1397200.0
2011-07-18 10:40:00,26.45,26.49,26.42,26.43,1136900.0,20.5019,20.5329,20.4787,20.4864,1136900.0
2011-07-18 10:50:00,26.43,26.46,26.36,26.39,1436100.0,20.4864,20.5097,20.4322,20.4554,1436100.0
2011-07-18 11:00:00,26.39,26.4,26.34,26.36,674400.0,20.4554,20.4632,20.4167,20.4322,674400.0
2011-07-18 11:10:00,26.37,26.4,26.31,26.39,1240000.0,20.4399,20.4632,20.3934,20.4554,1240000.0
2011-07-18 11:20:00,26.4,26.48,26.39,26.47,580900.0,20.4632,20.5252,20.4554,20.5174,580900.0
2011-07-18 11:30:00,26.47,26.48,26.37,26.4,1162600.0,20.5174,20.5252,20.4399,20.4632,1162600.0
2011-07-18 11:40:00,26.4,26.41,26.31,26.32,921600.0,20.4632,20.4709,20.3934,20.4012,921600.0
2011-07-18 11:50:00,26.32,26.34,26.26,26.27,1011400.0,20.4012,20.4167,20.3546,20.3624,1011400.0
2011-07-18 12:00:00,26.27,26.37,26.27,26.36,996800.0,20.3624,20.4399,20.3624,20.4322,996800.0
2011-07-18 12:10:00,26.35,26.46,26.35,26.41,882800.0,20.4244,20.5097,20.4244,20.4709,882800.0
2011-07-18 12:20:00,26.41,26.44,26.37,26.39,488700.0,20.4709,20.4942,20.4399,20.4554,488700.0
2011-07-18 12:30:00,26.39,26.4,26.37,26.39,409000.0,20.4554,20.4632,20.4399,20.4554,409000.0
2011-07-18 12:40:00,26.39,26.4,26.34,26.39,813600.0,20.4554,20.4632,20.4167,20.4554,813600.0
2011-07-18 12:50:00,26.39,26.4,26.37,26.4,401700.0,20.4554,20.4632,20.4399,20.4632,401700.0
2011-07-18 13:00:00,26.39,26.4,26.37,26.37,570200.0,20.4554,20.4632,20.4399,20.4399,570200.0
2011-07-18 13:10:00,26.37,26.4,26.32,26.34,698300.0,20.4399,20.4632,20.4012,20.4167,698300.0
2011-07-18 13:20:00,26.34,26.39,26.34,26.38,525300.0,20.4167,20.4554,20.4167,20.4477,525300.0
2011-07-18 13:30:00,26.37,26.45,26.37,26.43,667800.0,20.4399,20.5019,20.4399,20.4864,667800.0
2011-07-18 13:40:00,26.43,26.46,26.42,26.43,772400.0,20.4864,20.5097,20.4787,20.4864,772400.0
2011-07-18 13:50:00,26.44,26.46,26.42,26.44,634400.0,20.4942,20.5097,20.4787,20.4942,634400.0
2011-07-18 14:00:00,26.45,26.47,26.4,26.47,448700.0,20.5019,20.5174,20.4632,20.5174,448700.0
2011-07-18 14:10:00,26.46,26.5,26.45,26.49,1028200.0,20.5097,20.5407,20.5019,20.5329,1028200.0
2011-07-18 14:20:00,26.48,26.5,26.46,26.48,608700.0,20.5252,20.5407,20.5097,20.5252,608700.0
2011-07-18 14:30:00,26.47,26.49,26.41,26.42,776900.0,20.5174,20.5329,20.4709,20.4787,776900.0
2011-07-18 14:40:00,26.42,26.49,26.41,26.48,1009500.0,20.4787,20.5329,20.4709,20.5252,1009500.0
2011-07-18 14:50:00,26.48,26.52,26.45,26.51,708300.0,20.5252,20.5562,20.5019,20.5484,708300.0
2011-07-18 15:00:00,26.51,26.61,26.51,26.55,1736400.0,20.5484,20.6259,20.5484,20.5794,1736400.0
2011-07-18 15:10:00,26.55,26.59,26.53,26.58,1070800.0,20.5794,20.6104,20.5639,20.6027,1070800.0
2011-07-18 15:20:00,26.57,26.58,26.52,26.55,757800.0,20.5949,20.6027,20.5562,20.5794,757800.0
2011-07-18 15:30:00,26.55,26.62,26.52,26.61,1295400.0,20.5794,20.6337,20.5562,20.6259,1295400.0
2011-07-18 15:40:00,26.61,26.63,26.58,26.59,1761100.0,20.6259,20.6414,20.6027,20.6104,1761100.0
2011-07-18 15:50:00,26.6,26.62,26.57,26.59,2674200.0,20.6182,20.6337,20.5949,20.6104,2674200.0
2011-07-19 09:30:00,26.81,27.0,26.78,26.95,3810200.0,20.781,20.9282,20.7577,20.8895,3810200.0
2011-07-19 09:40:00,26.95,27.09,26.94,27.06,2912000.0,20.8895,20.998,20.8817,20.9747,2912000.0
2011-07-19 09:50:00,27.05,27.07,26.96,26.99,1881800.0,20.967,20.9825,20.8972,20.9205,1881800.0
2011-07-19 10:00:00,26.99,27.06,26.96,27.05,1261200.0,20.9205,20.9747,20.8972,20.967,1261200.0
2011-07-19 10:10:00,27.05,27.09,27.01,27.06,1580200.0,20.967,20.998,20.936,20.9747,1580200.0
2011-07-19 10:20:00,27.07,27.14,27.06,27.14,1657900.0,20.9825,21.0368,20.9747,21.0368,1657900.0
2011-07-19 10:30:00,27.14,27.2,27.02,27.13,3273200.0,21.0368,21.0833,20.9437,21.029,3273200.0
2011-07-19 10:40:00,27.13,27.21,27.12,27.18,2118000.0,21.029,21.091,21.0213,21.0678,2118000.0
2011-07-19 10:50:00,27.18,27.22,27.14,27.17,1291800.0,21.0678,21.0988,21.0368,21.06,1291800.0
2011-07-19 11:00:00,27.17,27.24,27.15,27.24,2071900.0,21.06,21.1143,21.0445,21.1143,2071900.0
2011-07-19 11:10:00,27.23,27.25,27.19,27.2,1186600.0,21.1065,21.122,21.0755,21.0833,1186600.0
2011-07-19 11:20:00,27.21,27.22,27.17,27.21,1144300.0,21.091,21.0988,21.06,21.091,1144300.0
2011-07-19 11:30:00,27.2,27.25,27.19,27.21,1765400.0,21.0833,21.122,21.0755,21.091,1765400.0
2011-07-19 11:40:00,27.21,27.25,27.18,27.18,842100.0,21.091,21.122,21.0678,21.0678,842100.0
2011-07-19 11:50:00,27.19,27.24,27.18,27.22,1142100.0,21.0755,21.1143,21.0678,21.0988,1142100.0
2011-07-19 12:00:00,27.23,27.24,27.18,27.22,1302600.0,21.1065,21.1143,21.0678,21.0988,1302600.0
2011-07-19 12:10:00,27.22,27.25,27.22,27.25,1045200.0,21.0988,21.122,21.0988,21.122,1045200.0
2011-07-19 12:20:00,27.24,27.27,27.22,27.26,1180600.0,21.1143,21.1375,21.0988,21.1298,1180600.0
2011-07-19 12:30:00,27.26,27.36,27.26,27.34,1924200.0,21.1298,21.2073,21.1298,21.1918,1924200.0
2011-07-19 12:40:00,27.35,27.39,27.32,27.38,1623900.0,21.1995,21.2305,21.1763,21.2228,1623900.0
2011-07-19 12:50:00,27.39,27.43,27.34,27.35,1727800.0,21.2305,21.2615,21.1918,21.1995,1727800.0
2011-07-19 13:00:00,27.36,27.37,27.32,27.35,872500.0,21.2073,21.215,21.1763,21.1995,872500.0
2011-07-19 13:10:00,27.35,27.4,27.32,27.4,1426700.0,21.1995,21.2383,21.1763,21.2383,1426700.0
2011-07-19 13:20:00,27.4,27.43,27.33,27.43,1227400.0,21.2383,21.2615,21.184,21.2615,1227400.0
2011-07-19 13:30:00,27.43,27.49,27.4,27.46,3359200.0,21.2615,21.308,21.2383,21.2848,3359200.0
2011-07-19 13:40:00,27.46,27.55,27.44,27.55,3042800.0,21.2848,21.3546,21.2693,21.3546,3042800.0
2011-07-19 13:50:00,27.55,27.58,27.53,27.54,1587200.0,21.3546,21.3778,21.3391,21.3468,1587200.0
2011-07-19 14:00:00,27.53,27.55,27.5,27.53,1753200.0,21.3391,21.3546,21.3158,21.3391,1753200.0
2011-07-19 14:10:00,27.52,27.53,27.4,27.43,4622300.0,21.3313,21.3391,21.2383,21.2615,4622300.0
2011-07-19 14:20:00,27.43,27.49,27.38,27.48,1559600.0,21.2615,21.308,21.2228,21.3003,1559600.0
2011-07-19 14:30:00,27.49,27.53,27.49,27.52,2027000.0,21.308,21.3391,21.308,21.3313,2027000.0
2011-07-19 14:40:00,27.52,27.53,27.48,27.51,1233400.0,21.3313,21.3391,21.3003,21.3235,1233400.0
2011-07-19 14:50:00,27.51,27.52,27.45,27.49,974000.0,21.3235,21.3313,21.277,21.308,974000.0
2011-07-19 15:00:00,27.48,27.54,27.48,27.53,1367100.0,21.3003,21.3468,21.3003,21.3391,1367100.0
2011-07-19 15:10:00,27.53,27.61,27.51,27.59,2887300.0,21.3391,21.4011,21.3235,21.3856,2887300.0
2011-07-19 15:20:00,27.58,27.64,27.57,27.59,2180300.0,21.3778,21.4243,21.3701,21.3856,2180300.0
2011-07-19 15:30:00,27.59,27.6,27.54,27.57,2392600.0,21.3856,21.3933,21.3468,21.3701,2392600.0
2011-07-19 15:40:00,27.56,27.61,27.51,27.52,3116500.0,21.3623,21.4011,21.3235,21.3313,3116500.0
2011-07-19 15:50:00,27.53,27.55,27.47,27.54,6635200.0,21.3391,21.3546,21.2925,21.3468,6635200.0
2011-07-20 09:30:00,27.27,27.35,27.15,27.17,3623800.0,21.1375,21.1995,21.0445,21.06,3623800.0
2011-07-20 09:40:00,27.17,27.19,27.11,27.13,1787800.0,21.06,21.0755,21.0135,21.029,1787800.0
2011-07-20 09:50:00,27.13,27.26,27.12,27.25,1529300.0,21.029,21.1298,21.0213,21.122,1529300.0
2011-07-20 10:00:00,27.25,27.26,27.14,27.18,1656100.0,21.122,21.1298,21.0368,21.0678,1656100.0
2011-07-20 10:10:00,27.18,27.19,27.05,27.11,1847600.0,21.0678,21.0755,20.967,21.0135,1847600.0
2011-07-20 10:20:00,27.11,27.15,27.1,27.14,1082800.0,21.0135,21.0445,21.0058,21.0368,1082800.0
2011-07-20 10:30:00,27.14,27.19,27.12,27.16,951900.0,21.0368,21.0755,21.0213,21.0523,951900.0
2011-07-20 10:40:00,27.16,27.22,27.12,27.19,1578900.0,21.0523,21.0988,21.0213,21.0755,1578900.0
2011-07-20 10:50:00,27.19,27.19,27.14,27.18,681600.0,21.0755,21.0755,21.0368,21.0678,681600.0
2011-07-20 11:00:00,27.19,27.24,27.18,27.22,1677700.0,21.0755,21.1143,21.0678,21.0988,1677700.0
2011-07-20 11:10:00,27.23,27.23,27.15,27.18,1135400.0,21.1065,21.1065,21.0445,21.0678,1135400.0
2011-07-20 11:20:00,27.18,27.2,27.12,27.12,1223400.0,21.0678,21.0833,21.0213,21.0213,1223400.0
2011-07-20 11:30:00,27.13,27.15,27.11,27.12,744300.0,21.029,21.0445,21.0135,21.0213,744300.0
2011-07-20 11:40:00,27.11,27.13,27.03,27.06,1049900.0,21.0135,21.029,20.9515,20.9747,1049900.0
2011-07-20 11:50:00,27.05,27.07,27.02,27.03,831100.0,20.967,20.9825,20.9437,20.9515,831100.0
2011-07-20 12:00:00,27.03,27.06,27.0,27.06,765200.0,20.9515,20.9747,20.9282,20.9747,765200.0
2011-07-20 12:10:00,27.05,27.08,27.04,27.04,599700.0,20.967,20.9902,20.9592,20.9592,599700.0
2011-07-20 12:20:00,27.04,27.09,27.01,27.07,992200.0,20.9592,20.998,20.936,20.9825,992200.0
2011-07-20 12:30:00,27.07,27.09,27.05,27.07,648700.0,20.9825,20.998,20.967,20.9825,648700.0
2011-07-20 12:40:00,27.07,27.09,27.05,27.09,685800.0,20.9825,20.998,20.967,20.998,685800.0
2011-07-20 12:50:00,27.09,27.13,27.08,27.08,480600.0,20.998,21.029,20.9902,20.9902,480600.0
2011-07-20 13:00:00,27.08,27.12,27.06,27.11,813400.0,20.9902,21.0213,20.9747,21.0135,813400.0
2011-07-20 13:10:00,27.11,27.12,27.1,27.11,315100.0,21.0135,21.0213,21.0058,21.0135,315100.0
2011-07-20 13:20:00,27.1,27.13,27.1,27.12,351500.0,21.0058,21.029,21.0058,21.0213,351500.0
2011-07-20 13:30:00,27.12,27.18,27.11,27.14,947900.0,21.0213,21.0678,21.0135,21.0368,947900.0
2011-07-20 13:40:00,27.14,27.18,27.13,27.15,917800.0,21.0368,21.0678,21.029,21.0445,917800.0
2011-07-20 13:50:00,27.15,27.16,27.12,27.12,335600.0,21.0445,21.0523,21.0213,21.0213,335600.0
2011-07-20 14:00:00,27.13,27.16,27.12,27.16,571700.0,21.029,21.0523,21.0213,21.0523,571700.0
2011-07-20 14:10:00,27.15,27.17,27.13,27.16,1123700.0,21.0445,21.06,21.029,21.0523,1123700.0
2011-07-20 14:20:00,27.16,27.16,27.12,27.12,315800.0,21.0523,21.0523,21.0213,21.0213,315800.0
2011-07-20 14:30:00,27.12,27.13,27.1,27.11,699600.0,21.0213,21.029,21.0058,21.0135,699600.0
2011-07-20 14:40:00,27.11,27.13,27.02,27.03,1442800.0,21.0135,21.029,20.9437,20.9515,1442800.0
2011-07-20 14:50:00,27.03,27.07,27.02,27.05,779400.0,20.9515,20.9825,20.9437,20.967,779400.0
2011-07-20 15:00:00,27.05,27.07,27.02,27.06,734800.0,20.967,20.9825,20.9437,20.9747,734800.0
2011-07-20 15:10:00,27.07,27.08,27.04,27.05,914900.0,20.9825,20.9902,20.9592,20.967,914900.0
2011-07-20 15:20:00,27.05,27.06,26.98,26.99,1488800.0,20.967,20.9747,20.9127,20.9205,1488800.0
2011-07-20 15:30:00,26.98,27.05,26.98,27.03,708900.0,20.9127,20.967,20.9127,20.9515,708900.0
2011-07-20 15:40:00,27.04,27.07,27.0,27.05,2755600.0,20.9592,20.9825,20.9282,20.967,2755600.0
2011-07-20 15:50:00,27.05,27.09,27.04,27.05,3617400.0,20.967,20.998,20.9592,20.967,3617400.0
2011-07-21 09:30:00,27.03,27.08,26.65,26.68,4809100.0,20.9515,20.9902,20.6569,20.6802,4809100.0
2011-07-21 09:40:00,26.67,27.08,26.66,27.06,2857600.0,20.6724,20.9902,20.6647,20.9747,2857600.0
2011-07-21 09:50:00,27.06,27.13,26.92,26.95,2897900.0,20.9747,21.029,20.8662,20.8895,2897900.0
2011-07-21 10:00:00,26.95,27.21,26.9,27.19,2486700.0,20.8895,21.091,20.8507,21.0755,2486700.0
2011-07-21 10:10:00,27.18,27.25,27.17,27.19,1464300.0,21.0678,21.122,21.06,21.0755,1464300.0
2011-07-21 10:20:00,27.2,27.29,27.17,27.29,1966800.0,21.0833,21.153,21.06,21.153,1966800.0
2011-07-21 10:30:00,27.29,27.31,27.21,27.23,2181900.0,21.153,21.1685,21.091,21.1065,2181900.0
2011-07-21 10:40:00,27.23,27.27,27.21,27.25,1223700.0,21.1065,21.1375,21.091,21.122,1223700.0
2011-07-21 10:50:00,27.26,27.29,27.23,27.24,967200.0,21.1298,21.153,21.1065,21.1143,967200.0
2011-07-21 11:00:00,27.24,27.24,27.18,27.18,1072500.0,21.1143,21.1143,21.0678,21.0678,1072500.0
2011-07-21 11:10:00,27.18,27.19,27.13,27.15,1419000.0,21.0678,21.0755,21.029,21.0445,1419000.0
2011-07-21 11:20:00,27.15,27.15,27.02,27.04,2221300.0,21.0445,21.0445,20.9437,20.9592,2221300.0
2011-07-21 11:30:00,27.04,27.06,26.98,26.99,1875000.0,20.9592,20.9747,20.9127,20.9205,1875000.0
2011-07-21 11:40:00,26.99,27.0,26.94,26.95,1321900.0,20.9205,20.9282,20.8817,20.8895,1321900.0
2011-07-21 11:50:00,26.96,27.03,26.95,27.03,869000.0,20.8972,20.9515,20.8895,20.9515,869000.0
2011-07-21 12:00:00,27.02,27.08,27.02,27.05,762900.0,20.9437,20.9902,20.9437,20.967,762900.0
2011-07-21 12:10:00,27.04,27.05,27.01,27.04,567700.0,20.9592,20.967,20.936,20.9592,567700.0
2011-07-21 12:20:00,27.04,27.08,27.02,27.08,555300.0,20.9592,20.9902,20.9437,20.9902,555300.0
2011-07-21 12:30:00,27.07,27.13,27.07,27.11,760700.0,20.9825,21.029,20.9825,21.0135,760700.0
2011-07-21 12:40:00,27.12,27.25,27.12,27.23,1938600.0,21.0213,21.122,21.0213,21.1065,1938600.0
2011-07-21 12:50:00,27.23,27.23,27.09,27.17,2241500.0,21.1065,21.1065,20.998,21.06,2241500.0
2011-07-21 13:00:00,27.16,27.19,27.09,27.09,1165500.0,21.0523,21.0755,20.998,20.998,1165500.0
2011-07-21 13:10:00,27.09,27.15,27.07,27.13,1059400.0,20.998,21.0445,20.9825,21.029,1059400.0
2011-07-21 13:20:00,27.14,27.17,27.11,27.13,830600.0,21.0368,21.06,21.0135,21.029,830600.0
2011-07-21 13:30:00,27.13,27.13,27.09,27.11,1010100.0,21.029,21.029,20.998,21.0135,1010100.0
2011-07-21 13:40:00,27.11,27.12,27.07,27.08,928500.0,21.0135,21.0213,20.9825,20.9902,928500.0
2011-07-21 13:50:00,27.08,27.1,27.02,27.09,1205400.0,20.9902,21.0058,20.9437,20.998,1205400.0
2011-07-21 14:00:00,27.09,27.12,27.09,27.12,1217700.0,20.998,21.0213,20.998,21.0213,1217700.0
2011-07-21 14:10:00,27.12,27.12,27.04,27.06,1321800.0,21.0213,21.0213,20.9592,20.9747,1321800.0
2011-07-21 14:20:00,27.06,27.11,27.04,27.08,1025700.0,20.9747,21.0135,20.9592,20.9902,1025700.0
2011-07-21 14:30:00,27.09,27.19,27.07,27.17,1851600.0,20.998,21.0755,20.9825,21.06,1851600.0
2011-07-21 14:40:00,27.16,27.2,27.15,27.2,1315200.0,21.0523,21.0833,21.0445,21.0833,1315200.0
2011-07-21 14:50:00,27.2,27.21,27.17,27.17,1313000.0,21.0833,21.091,21.06,21.06,1313000.0
2011-07-21 15:00:00,27.17,27.22,27.14,27.18,2523400.0,21.06,21.0988,21.0368,21.0678,2523400.0
2011-07-21 15:10:00,27.18,27.21,27.13,27.19,1666300.0,21.0678,21.091,21.029,21.0755,1666300.0
2011-07-21 15:20:00,27.19,27.19,27.13,27.14,1224900.0,21.0755,21.0755,21.029,21.0368,1224900.0
2011-07-21 15:30:00,27.14,27.15,27.06,27.08,2164700.0,21.0368,21.0445,20.9747,20.9902,2164700.0
2011-07-21 15:40:00,27.07,27.16,27.06,27.12,2783600.0,20.9825,21.0523,20.9747,21.0213,2783600.0
2011-07-21 15:50:00,27.11,27.17,27.09,27.1,7096700.0,21.0135,21.06,20.998,21.0058,7096700.0
2011-07-22 09:30:00,26.86,27.1,26.68,26.95,8834100.0,20.8197,21.0058,20.6802,20.8895,8834100.0
2011-07-22 09:40:00,26.95,27.29,26.93,27.29,5272700.0,20.8895,21.153,20.874,21.153,5272700.0
2011-07-22 09:50:00,27.29,27.33,27.12,27.13,2893900.0,21.153,21.184,21.0213,21.029,2893900.0
2011-07-22 10:00:00,27.13,27.14,27.01,27.03,2749600.0,21.029,21.0368,20.936,20.9515,2749600.0
2011-07-22 10:10:00,27.04,27.08,26.85,26.97,2701500.0,20.9592,20.9902,20.812,20.905,2701500.0
2011-07-22 10:20:00,26.98,27.05,26.91,27.04,1968000.0,20.9127,20.967,20.8585,20.9592,1968000.0
2011-07-22 10:30:00,27.04,27.11,26.99,27.06,1514300.0,20.9592,21.0135,20.9205,20.9747,1514300.0
2011-07-22 10:40:00,27.07,27.12,27.05,27.08,2146900.0,20.9825,21.0213,20.967,20.9902,2146900.0
2011-07-22 10:50:00,27.08,27.13,27.04,27.11,1457400.0,20.9902,21.029,20.9592,21.0135,1457400.0
2011-07-22 11:00:00,27.11,27.12,27.05,27.06,848900.0,21.0135,21.0213,20.967,20.9747,848900.0
2011-07-22 11:10:00,27.07,27.1,27.06,27.08,807800.0,20.9825,21.0058,20.9747,20.9902,807800.0
2011-07-22 11:20:00,27.08,27.08,27.04,27.07,813100.0,20.9902,20.9902,20.9592,20.9825,813100.0
2011-07-22 11:30:00,27.07,27.1,27.05,27.1,643400.0,20.9825,21.0058,20.967,21.0058,643400.0
2011-07-22 11:40:00,27.1,27.12,27.06,27.1,1463900.0,21.0058,21.0213,20.9747,21.0058,1463900.0
2011-07-22 11:50:00,27.1,27.15,27.08,27.13,1212200.0,21.0058,21.0445,20.9902,21.029,1212200.0
2011-07-22 12:00:00,27.13,27.16,27.09,27.14,687300.0,21.029,21.0523,20.998,21.0368,687300.0
2011-07-22 12:10:00,27.13,27.19,27.13,27.15,896600.0,21.029,21.0755,21.029,21.0445,896600.0
2011-07-22 12:20:00,27.15,27.24,27.15,27.22,1113000.0,21.0445,21.1143,21.0445,21.0988,1113000.0
2011-07-22 12:30:00,27.22,27.24,27.19,27.21,582200.0,21.0988,21.1143,21.0755,21.091,582200.0
2011-07-22 12:40:00,27.2,27.22,27.19,27.19,400700.0,21.0833,21.0988,21.0755,21.0755,400700.0
2011-07-22 12:50:00,27.19,27.24,27.11,27.22,2273200.0,21.0755,21.1143,21.0135,21.0988,2273200.0
2011-07-22 13:00:00,27.23,27.28,27.22,27.27,1939300.0,21.1065,21.1453,21.0988,21.1375,1939300.0
2011-07-22 13:10:00,27.26,27.3,27.23,27.3,965300.0,21.1298,21.1608,21.1065,21.1608,965300.0
2011-07-22 13:20:00,27.3,27.3,27.25,27.3,808100.0,21.1608,21.1608,21.122,21.1608,808100.0
2011-07-22 13:30:00,27.29,27.33,27.28,27.32,1035900.0,21.153,21.184,21.1453,21.1763,1035900.0
2011-07-22 13:40:00,27.32,27.33,27.29,27.3,1045400.0,21.1763,21.184,21.153,21.1608,1045400.0
2011-07-22 13:50:00,27.29,27.37,27.29,27.35,1246400.0,21.153,21.215,21.153,21.1995,1246400.0
2011-07-22 14:00:00,27.34,27.38,27.33,27.37,1239100.0,21.1918,21.2228,21.184,21.215,1239100.0
2011-07-22 14:10:00,27.37,27.42,27.36,27.42,1365700.0,21.215,21.2538,21.2073,21.2538,1365700.0
2011-07-22 14:20:00,27.42,27.48,27.4,27.47,1900800.0,21.2538,21.3003,21.2383,21.2925,1900800.0
2011-07-22 14:30:00,27.46,27.48,27.45,27.48,1209800.0,21.2848,21.3003,21.277,21.3003,1209800.0
2011-07-22 14:40:00,27.48,27.49,27.46,27.48,870200.0,21.3003,21.308,21.2848,21.3003,870200.0
2011-07-22 14:50:00,27.49,27.49,27.43,27.49,1385600.0,21.308,21.308,21.2615,21.308,1385600.0
2011-07-22 15:00:00,27.49,27.52,27.48,27.51,1798800.0,21.308,21.3313,21.3003,21.3235,1798800.0
2011-07-22 15:10:00,27.5,27.51,27.42,27.45,1307400.0,21.3158,21.3235,21.2538,21.277,1307400.0
2011-07-22 15:20:00,27.45,27.5,27.44,27.48,1999500.0,21.277,21.3158,21.2693,21.3003,1999500.0
2011-07-22 15:30:00,27.47,27.5,27.44,27.49,3807200.0,21.2925,21.3158,21.2693,21.308,3807200.0
2011-07-22 15:40:00,27.49,27.5,27.44,27.5,2673000.0,21.308,21.3158,21.2693,21.3158,2673000.0
2011-07-22 15:50:00,27.5,27.55,27.49,27.53,4532900.0,21.3158,21.3546,21.308,21.3391,4532900.0
2011-07-25 09:30:00,27.26,27.47,27.19,27.46,3425400.0,21.1298,21.2925,21.0755,21.2848,3425400.0
2011-07-25 09:40:00,27.46,27.48,27.37,27.43,1811300.0,21.2848,21.3003,21.215,21.2615,1811300.0
2011-07-25 09:50:00,27.44,27.54,27.43,27.52,2186700.0,21.2693,21.3468,21.2615,21.3313,2186700.0
2011-07-25 10:00:00,27.52,27.66,27.52,27.65,3211300.0,21.3313,21.4398,21.3313,21.4321,3211300.0
2011-07-25 10:10:00,27.64,27.73,27.63,27.72,2237100.0,21.4243,21.4941,21.4166,21.4863,2237100.0
2011-07-25 10:20:00,27.72,27.83,27.72,27.79,4628300.0,21.4863,21.5716,21.4863,21.5406,4628300.0
2011-07-25 10:30:00,27.79,27.8,27.72,27.74,2032200.0,21.5406,21.5483,21.4863,21.5018,2032200.0
2011-07-25 10:40:00,27.74,27.82,27.74,27.8,2590500.0,21.5018,21.5638,21.5018,21.5483,2590500.0
2011-07-25 10:50:00,27.8,27.82,27.74,27.79,3049400.0,21.5483,21.5638,21.5018,21.5406,3049400.0
2011-07-25 11:00:00,27.79,27.85,27.71,27.72,3271800.0,21.5406,21.5871,21.4786,21.4863,3271800.0
2011-07-25 11:10:00,27.71,27.83,27.69,27.79,4781800.0,21.4786,21.5716,21.4631,21.5406,4781800.0
2011-07-25 11:20:00,27.78,27.91,27.77,27.89,5060000.0,21.5328,21.6336,21.5251,21.6181,5060000.0
2011-07-25 11:30:00,27.9,27.91,27.81,27.86,5103400.0,21.6258,21.6336,21.5561,21.5948,5103400.0
2011-07-25 11:40:00,27.86,27.9,27.83,27.87,2153500.0,21.5948,21.6258,21.5716,21.6026,2153500.0
2011-07-25 11:50:00,27.87,27.89,27.85,27.86,1380800.0,21.6026,21.6181,21.5871,21.5948,1380800.0
2011-07-25 12:00:00,27.86,27.91,27.85,27.88,1262500.0,21.5948,21.6336,21.5871,21.6103,1262500.0
2011-07-25 12:10:00,27.87,27.9,27.84,27.85,1383500.0,21.6026,21.6258,21.5793,21.5871,1383500.0
2011-07-25 12:20:00,27.85,27.95,27.85,27.95,1787100.0,21.5871,21.6646,21.5871,21.6646,1787100.0
2011-07-25 12:30:00,27.95,27.97,27.93,27.96,1453400.0,21.6646,21.6801,21.6491,21.6724,1453400.0
2011-07-25 12:40:00,27.96,28.03,27.95,28.03,5841400.0,21.6724,21.7266,21.6646,21.7266,5841400.0
2011-07-25 12:50:00,28.03,28.03,27.98,27.99,1468500.0,21.7266,21.7266,21.6879,21.6956,1468500.0
2011-07-25 13:00:00,27.99,28.03,27.97,28.03,1212200.0,21.6956,21.7266,21.6801,21.7266,1212200.0
2011-07-25 13:10:00,28.02,28.09,27.98,28.0,2015100.0,21.7189,21.7731,21.6879,21.7034,2015100.0
2011-07-25 13:20:00,27.99,28.01,27.97,28.0,1128600.0,21.6956,21.7111,21.6801,21.7034,1128600.0
2011-07-25 13:30:00,28.0,28.02,27.97,27.97,894400.0,21.7034,21.7189,21.6801,21.6801,894400.0
2011-07-25 13:40:00,27.97,27.99,27.96,27.98,943800.0,21.6801,21.6956,21.6724,21.6879,943800.0
2011-07-25 13:50:00,27.97,27.98,27.92,27.93,868200.0,21.6801,21.6879,21.6413,21.6491,868200.0
2011-07-25 14:00:00,27.93,27.94,27.86,27.93,1852700.0,21.6491,21.6569,21.5948,21.6491,1852700.0
2011-07-25 14:10:00,27.93,27.93,27.9,27.91,1050900.0,21.6491,21.6491,21.6258,21.6336,1050900.0
2011-07-25 14:20:00,27.91,27.97,27.88,27.94,2806700.0,21.6336,21.6801,21.6103,21.6569,2806700.0
2011-07-25 14:30:00,27.94,27.94,27.83,27.85,1388300.0,21.6569,21.6569,21.5716,21.5871,1388300.0
2011-07-25 14:40:00,27.86,27.86,27.82,27.85,1649200.0,21.5948,21.5948,21.5638,21.5871,1649200.0
2011-07-25 14:50:00,27.85,27.85,27.78,27.8,1297700.0,21.5871,21.5871,21.5328,21.5483,1297700.0
2011-07-25 15:00:00,27.8,27.81,27.72,27.74,2833600.0,21.5483,21.5561,21.4863,21.5018,2833600.0
2011-07-25 15:10:00,27.73,27.85,27.73,27.79,3800800.0,21.4941,21.5871,21.4941,21.5406,3800800.0
2011-07-25 15:20:00,27.79,27.81,27.75,27.8,1615300.0,21.5406,21.5561,21.5096,21.5483,1615300.0
2011-07-25 15:30:00,27.8,27.86,27.74,27.84,3392100.0,21.5483,21.5948,21.5018,21.5793,3392100.0
2011-07-25 15:40:00,27.84,27.87,27.79,27.8,2745700.0,21.5793,21.6026,21.5406,21.5483,2745700.0
2011-07-25 15:50:00,27.8,27.92,27.78,27.91,8182400.0,21.5483,21.6413,21.5328,21.6336,8182400.0
2011-07-26 09:30:00,27.82,27.99,27.78,27.84,3158700.0,21.5638,21.6956,21.5328,21.5793,3158700.0
2011-07-26 09:40:00,27.84,27.98,27.84,27.92,1808300.0,21.5793,21.6879,21.5793,21.6413,1808300.0
2011-07-26 09:50:00,27.93,27.94,27.82,27.91,2081000.0,21.6491,21.6569,21.5638,21.6336,2081000.0
2011-07-26 10:00:00,27.91,27.97,27.85,27.9,1749400.0,21.6336,21.6801,21.5871,21.6258,1749400.0
2011-07-26 10:10:00,27.9,27.99,27.89,27.98,1626900.0,21.6258,21.6956,21.6181,21.6879,1626900.0
2011-07-26 10:20:00,27.98,27.99,27.91,27.92,1255900.0,21.6879,21.6956,21.6336,21.6413,1255900.0
2011-07-26 10:30:00,27.93,27.93,27.89,27.91,1286000.0,21.6491,21.6491,21.6181,21.6336,1286000.0
2011-07-26 10:40:00,27.9,27.99,27.9,27.97,3160200.0,21.6258,21.6956,21.6258,21.6801,3160200.0
2011-07-26 10:50:00,27.96,27.99,27.94,27.99,2096900.0,21.6724,21.6956,21.6569,21.6956,2096900.0
2011-07-26 11:00:00,27.99,28.03,27.95,28.0,2292800.0,21.6956,21.7266,21.6646,21.7034,2292800.0
2011-07-26 11:10:00,27.99,28.03,27.98,28.02,1798800.0,21.6956,21.7266,21.6879,21.7189,1798800.0
2011-07-26 11:20:00,28.01,28.05,27.97,28.03,1641100.0,21.7111,21.7421,21.6801,21.7266,1641100.0
2011-07-26 11:30:00,28.03,28.04,27.98,27.99,581700.0,21.7266,21.7344,21.6879,21.6956,581700.0
2011-07-26 11:40:00,27.99,28.03,27.97,28.0,782600.0,21.6956,21.7266,21.6801,21.7034,782600.0
2011-07-26 11:50:00,28.0,28.02,27.99,28.01,622900.0,21.7034,21.7189,21.6956,21.7111,622900.0
2011-07-26 12:00:00,28.01,28.04,28.0,28.02,813500.0,21.7111,21.7344,21.7034,21.7189,813500.0
2011-07-26 12:10:00,28.02,28.05,28.0,28.05,1506500.0,21.7189,21.7421,21.7034,21.7421,1506500.0
2011-07-26 12:20:00,28.05,28.05,28.0,28.0,360200.0,21.7421,21.7421,21.7034,21.7034,360200.0
2011-07-26 12:30:00,28.0,28.07,28.0,28.05,2531400.0,21.7034,21.7576,21.7034,21.7421,2531400.0
2011-07-26 12:40:00,28.05,28.07,28.04,28.05,5075000.0,21.7421,21.7576,21.7344,21.7421,5075000.0
2011-07-26 12:50:00,28.05,28.08,28.05,28.08,764700.0,21.7421,21.7654,21.7421,21.7654,764700.0
2011-07-26 13:00:00,28.08,28.09,28.04,28.05,920000.0,21.7654,21.7731,21.7344,21.7421,920000.0
2011-07-26 13:10:00,28.05,28.08,28.04,28.06,904500.0,21.7421,21.7654,21.7344,21.7499,904500.0
2011-07-26 13:20:00,28.06,28.08,28.04,28.07,687200.0,21.7499,21.7654,21.7344,21.7576,687200.0
2011-07-26 13:30:00,28.07,28.08,28.05,28.06,600700.0,21.7576,21.7654,21.7421,21.7499,600700.0
2011-07-26 13:40:00,28.06,28.08,28.04,28.06,1829600.0,21.7499,21.7654,21.7344,21.7499,1829600.0
2011-07-26 13:50:00,28.05,28.09,28.05,28.08,1503300.0,21.7421,21.7731,21.7421,21.7654,1503300.0
2011-07-26 14:00:00,28.08,28.13,28.07,28.09,2572000.0,21.7654,21.8041,21.7576,21.7731,2572000.0
2011-07-26 14:10:00,28.09,28.14,28.08,28.14,1356300.0,21.7731,21.8119,21.7654,21.8119,1356300.0
2011-07-26 14:20:00,28.14,28.14,28.07,28.09,1324000.0,21.8119,21.8119,21.7576,21.7731,1324000.0
2011-07-26 14:30:00,28.09,28.11,28.06,28.09,1315300.0,21.7731,21.7886,21.7499,21.7731,1315300.0
2011-07-26 14:40:00,28.09,28.1,28.07,28.09,994400.0,21.7731,21.7809,21.7576,21.7731,994400.0
2011-07-26 14:50:00,28.09,28.1,28.02,28.03,1026300.0,21.7731,21.7809,21.7189,21.7266,1026300.0
2011-07-26 15:00:00,28.03,28.07,28.03,28.06,2439600.0,21.7266,21.7576,21.7266,21.7499,2439600.0
2011-07-26 15:10:00,28.06,28.09,28.04,28.07,1287800.0,21.7499,21.7731,21.7344,21.7576,1287800.0
2011-07-26 15:20:00,28.07,28.1,28.06,28.1,1069100.0,21.7576,21.7809,21.7499,21.7809,1069100.0
2011-07-26 15:30:00,28.1,28.1,28.04,28.06,1696400.0,21.7809,21.7809,21.7344,21.7499,1696400.0
2011-07-26 15:40:00,28.06,28.09,28.03,28.05,3521000.0,21.7499,21.7731,21.7266,21.7421,3521000.0
2011-07-26 15:50:00,28.05,28.09,28.01,28.07,4121000.0,21.7421,21.7731,21.7111,21.7576,4121000.0
2011-07-27 09:30:00,27.89,27.99,27.51,27.93,3192300.0,21.6181,21.6956,21.3235,21.6491,3192300.0
2011-07-27 09:40:00,27.93,27.94,27.86,27.91,2225000.0,21.6491,21.6569,21.5948,21.6336,2225000.0
2011-07-27 09:50:00,27.9,27.93,27.86,27.9,1959000.0,21.6258,21.6491,21.5948,21.6258,1959000.0
2011-07-27 10:00:00,27.9,27.91,27.8,27.8,2434800.0,21.6258,21.6336,21.5483,21.5483,2434800.0
2011-07-27 10:10:00,27.8,27.88,27.76,27.84,1800800.0,21.5483,21.6103,21.5173,21.5793,1800800.0
2011-07-27 10:20:00,27.84,27.87,27.71,27.75,2865700.0,21.5793,21.6026,21.4786,21.5096,2865700.0
2011-07-27 10:30:00,27.76,27.78,27.66,27.66,3385300.0,21.5173,21.5328,21.4398,21.4398,3385300.0
2011-07-27 10:40:00,27.66,27.67,27.57,27.62,2489700.0,21.4398,21.4476,21.3701,21.4088,2489700.0
2011-07-27 10:50:00,27.63,27.7,27.61,27.64,1160500.0,21.4166,21.4708,21.4011,21.4243,1160500.0
2011-07-27 11:00:00,27.64,27.67,27.61,27.64,1682500.0,21.4243,21.4476,21.4011,21.4243,1682500.0
2011-07-27 11:10:00,27.65,27.74,27.63,27.72,1114500.0,21.4321,21.5018,21.4166,21.4863,1114500.0
2011-07-27 11:20:00,27.73,27.8,27.67,27.79,1232500.0,21.4941,21.5483,21.4476,21.5406,1232500.0
2011-07-27 11:30:00,27.8,27.85,27.73,27.75,1692000.0,21.5483,21.5871,21.4941,21.5096,1692000.0
2011-07-27 11:40:00,27.75,27.76,27.68,27.74,711600.0,21.5096,21.5173,21.4553,21.5018,711600.0
2011-07-27 11:50:00,27.74,27.74,27.64,27.66,1369300.0,21.5018,21.5018,21.4243,21.4398,1369300.0
2011-07-27 12:00:00,27.67,27.7,27.62,27.63,862200.0,21.4476,21.4708,21.4088,21.4166,862200.0
2011-07-27 12:10:00,27.62,27.7,27.62,27.64,610100.0,21.4088,21.4708,21.4088,21.4243,610100.0
2011-07-27 12:20:00,27.64,27.71,27.62,27.65,2129400.0,21.4243,21.4786,21.4088,21.4321,2129400.0
2011-07-27 12:30:00,27.66,27.68,27.64,27.67,894800.0,21.4398,21.4553,21.4243,21.4476,894800.0
2011-07-27 12:40:00,27.67,27.68,27.64,27.64,546100.0,21.4476,21.4553,21.4243,21.4243,546100.0
2011-07-27 12:50:00,27.65,27.69,27.58,27.61,846400.0,21.4321,21.4631,21.3778,21.4011,846400.0
2011-07-27 13:00:00,27.61,27.69,27.59,27.68,813400.0,21.4011,21.4631,21.3856,21.4553,813400.0
2011-07-27 13:10:00,27.67,27.68,27.59,27.62,604700.0,21.4476,21.4553,21.3856,21.4088,604700.0
2011-07-27 13:20:00,27.62,27.63,27.57,27.59,619300.0,21.4088,21.4166,21.3701,21.3856,619300.0
2011-07-27 13:30:00,27.59,27.63,27.56,27.59,1195400.0,21.3856,21.4166,21.3623,21.3856,1195400.0
2011-07-27 13:40:00,27.59,27.7,27.59,27.7,1223100.0,21.3856,21.4708,21.3856,21.4708,1223100.0
2011-07-27 13:50:00,27.69,27.71,27.65,27.66,541300.0,21.4631,21.4786,21.4321,21.4398,541300.0
2011-07-27 14:00:00,27.67,27.67,27.62,27.67,818100.0,21.4476,21.4476,21.4088,21.4476,818100.0
2011-07-27 14:10:00,27.67,27.67,27.57,27.57,1367500.0,21.4476,21.4476,21.3701,21.3701,1367500.0
2011-07-27 14:20:00,27.57,27.58,27.47,27.49,3598100.0,21.3701,21.3778,21.2925,21.308,3598100.0
2011-07-27 14:30:00,27.5,27.5,27.42,27.5,1571600.0,21.3158,21.3158,21.2538,21.3158,1571600.0
2011-07-27 14:40:00,27.5,27.51,27.42,27.5,1047600.0,21.3158,21.3235,21.2538,21.3158,1047600.0
2011-07-27 14:50:00,27.51,27.51,27.39,27.43,1607100.0,21.3235,21.3235,21.2305,21.2615,1607100.0
2011-07-27 15:00:00,27.43,27.45,27.33,27.34,1722900.0,21.2615,21.277,21.184,21.1918,1722900.0
2011-07-27 15:10:00,27.35,27.37,27.24,27.29,2611100.0,21.1995,21.215,21.1143,21.153,2611100.0
2011-07-27 15:20:00,27.29,27.3,27.2,27.29,2120800.0,21.153,21.1608,21.0833,21.153,2120800.0
2011-07-27 15:30:00,27.28,27.35,27.28,27.32,1822700.0,21.1453,21.1995,21.1453,21.1763,1822700.0
2011-07-27 15:40:00,27.31,27.31,27.25,27.28,2801400.0,21.1685,21.1685,21.122,21.1453,2801400.0
2011-07-27 15:50:00,27.27,27.38,27.25,27.34,4641400.0,21.1375,21.2228,21.122,21.1918,4641400.0
2011-07-28 09:30:00,27.28,27.48,27.21,27.38,2287900.0,21.1453,21.3003,21.091,21.2228,2287900.0
2011-07-28 09:40:00,27.39,27.56,27.37,27.52,1922600.0,21.2305,21.3623,21.215,21.3313,1922600.0
2011-07-28 09:50:00,27.52,27.71,27.49,27.56,2960400.0,21.3313,21.4786,21.308,21.3623,2960400.0
2011-07-28 10:00:00,27.56,27.58,27.45,27.51,1926800.0,21.3623,21.3778,21.277,21.3235,1926800.0
2011-07-28 10:10:00,27.5,27.59,27.49,27.59,5221900.0,21.3158,21.3856,21.308,21.3856,5221900.0
2011-07-28 10:20:00,27.59,27.63,27.57,27.6,2016700.0,21.3856,21.4166,21.3701,21.3933,2016700.0
2011-07-28 10:30:00,27.61,27.65,27.59,27.63,1755700.0,21.4011,21.4321,21.3856,21.4166,1755700.0
2011-07-28 10:40:00,27.64,27.78,27.64,27.74,2607100.0,21.4243,21.5328,21.4243,21.5018,2607100.0
2011-07-28 10:50:00,27.74,27.75,27.65,27.74,1614000.0,21.5018,21.5096,21.4321,21.5018,1614000.0
2011-07-28 11:00:00,27.74,27.89,27.7,27.87,3004500.0,21.5018,21.6181,21.4708,21.6026,3004500.0
2011-07-28 11:10:00,27.86,27.92,27.85,27.9,2390400.0,21.5948,21.6413,21.5871,21.6258,2390400.0
2011-07-28 11:20:00,27.9,28.0,27.89,27.99,2817300.0,21.6258,21.7034,21.6181,21.6956,2817300.0
2011-07-28 11:30:00,27.99,28.05,27.96,27.98,2739700.0,21.6956,21.7421,21.6724,21.6879,2739700.0
2011-07-28 11:40:00,27.97,28.02,27.93,27.93,1651100.0,21.6801,21.7189,21.6491,21.6491,1651100.0
2011-07-28 11:50:00,27.93,28.02,27.93,28.01,1438600.0,21.6491,21.7189,21.6491,21.7111,1438600.0
2011-07-28 12:00:00,28.01,28.07,27.99,28.01,1453500.0,21.7111,21.7576,21.6956,21.7111,1453500.0
2011-07-28 12:10:00,28.0,28.01,27.94,27.96,1230000.0,21.7034,21.7111,21.6569,21.6724,1230000.0
2011-07-28 12:20:00,27.96,28.02,27.95,28.02,1271400.0,21.6724,21.7189,21.6646,21.7189,1271400.0
2011-07-28 12:30:00,28.01,28.02,27.99,28.01,901700.0,21.7111,21.7189,21.6956,21.7111,901700.0
2011-07-28 12:40:00,28.0,28.02,27.99,27.99,875700.0,21.7034,21.7189,21.6956,21.6956,875700.0
2011-07-28 12:50:00,27.99,28.02,27.98,28.01,1084500.0,21.6956,21.7189,21.6879,21.7111,1084500.0
2011-07-28 13:00:00,28.01,28.02,27.98,28.01,1289100.0,21.7111,21.7189,21.6879,21.7111,1289100.0
2011-07-28 13:10:00,28.0,28.04,27.99,27.99,1274400.0,21.7034,21.7344,21.6956,21.6956,1274400.0
2011-07-28 13:20:00,27.99,28.0,27.93,27.96,1101600.0,21.6956,21.7034,21.6491,21.6724,1101600.0
2011-07-28 13:30:00,27.96,28.01,27.95,27.97,1205200.0,21.6724,21.7111,21.6646,21.6801,1205200.0
2011-07-28 13:40:00,27.97,28.01,27.96,27.98,924600.0,21.6801,21.7111,21.6724,21.6879,924600.0
2011-07-28 13:50:00,27.98,28.0,27.97,27.99,667200.0,21.6879,21.7034,21.6801,21.6956,667200.0
2011-07-28 14:00:00,27.98,28.0,27.84,27.86,1197100.0,21.6879,21.7034,21.5793,21.5948,1197100.0
2011-07-28 14:10:00,27.86,27.88,27.8,27.86,825600.0,21.5948,21.6103,21.5483,21.5948,825600.0
2011-07-28 14:20:00,27.86,27.86,27.82,27.85,969100.0,21.5948,21.5948,21.5638,21.5871,969100.0
2011-07-28 14:30:00,27.85,27.86,27.81,27.81,1037100.0,21.5871,21.5948,21.5561,21.5561,1037100.0
2011-07-28 14:40:00,27.81,27.87,27.81,27.86,1131400.0,21.5561,21.6026,21.5561,21.5948,1131400.0
2011-07-28 14:50:00,27.87,27.93,27.84,27.84,985400.0,21.6026,21.6491,21.5793,21.5793,985400.0
2011-07-28 15:00:00,27.84,27.85,27.77,27.8,1470700.0,21.5793,21.5871,21.5251,21.5483,1470700.0
2011-07-28 15:10:00,27.8,27.89,27.79,27.89,2511900.0,21.5483,21.6181,21.5406,21.6181,2511900.0
2011-07-28 15:20:00,27.89,27.92,27.82,27.86,4543700.0,21.6181,21.6413,21.5638,21.5948,4543700.0
2011-07-28 15:30:00,27.87,27.92,27.86,27.89,2032300.0,21.6026,21.6413,21.5948,21.6181,2032300.0
2011-07-28 15:40:00,27.88,27.89,27.76,27.8,3547200.0,21.6103,21.6181,21.5173,21.5483,3547200.0
2011-07-28 15:50:00,27.79,27.83,27.71,27.73,5278000.0,21.5406,21.5716,21.4786,21.4941,5278000.0
2011-07-29 09:30:00,27.51,27.62,27.36,27.52,3079300.0,21.3235,21.4088,21.2073,21.3313,3079300.0
2011-07-29 09:40:00,27.53,27.59,27.37,27.55,1852000.0,21.3391,21.3856,21.215,21.3546,1852000.0
2011-07-29 09:50:00,27.55,27.57,27.46,27.56,1944000.0,21.3546,21.3701,21.2848,21.3623,1944000.0
2011-07-29 10:00:00,27.56,27.63,27.48,27.5,3408400.0,21.3623,21.4166,21.3003,21.3158,3408400.0
2011-07-29 10:10:00,27.5,27.51,27.41,27.46,1779200.0,21.3158,21.3235,21.246,21.2848,1779200.0
2011-07-29 10:20:00,27.46,27.53,27.37,27.39,1939900.0,21.2848,21.3391,21.215,21.2305,1939900.0
2011-07-29 10:30:00,27.39,27.49,27.28,27.41,2806000.0,21.2305,21.308,21.1453,21.246,2806000.0
2011-07-29 10:40:00,27.41,27.48,27.26,27.47,2572300.0,21.246,21.3003,21.1298,21.2925,2572300.0
2011-07-29 10:50:00,27.47,27.61,27.4,27.54,2617300.0,21.2925,21.4011,21.2383,21.3468,2617300.0
2011-07-29 11:00:00,27.53,27.69,27.49,27.67,1363800.0,21.3391,21.4631,21.308,21.4476,1363800.0
2011-07-29 11:10:00,27.68,27.7,27.59,27.7,1081400.0,21.4553,21.4708,21.3856,21.4708,1081400.0
2011-07-29 11:20:00,27.7,27.71,27.62,27.64,1372800.0,21.4708,21.4786,21.4088,21.4243,1372800.0
2011-07-29 11:30:00,27.64,27.66,27.58,27.6,996700.0,21.4243,21.4398,21.3778,21.3933,996700.0
2011-07-29 11:40:00,27.59,27.62,27.48,27.48,823600.0,21.3856,21.4088,21.3003,21.3003,823600.0
2011-07-29 11:50:00,27.48,27.56,27.47,27.53,1397700.0,21.3003,21.3623,21.2925,21.3391,1397700.0
2011-07-29 12:00:00,27.54,27.57,27.49,27.52,1096700.0,21.3468,21.3701,21.308,21.3313,1096700.0
2011-07-29 12:10:00,27.54,27.54,27.45,27.5,924300.0,21.3468,21.3468,21.277,21.3158,924300.0
2011-07-29 12:20:00,27.5,27.5,27.46,27.47,778900.0,21.3158,21.3158,21.2848,21.2925,778900.0
2011-07-29 12:30:00,27.47,27.57,27.45,27.53,889000.0,21.2925,21.3701,21.277,21.3391,889000.0
2011-07-29 12:40:00,27.53,27.57,27.51,27.51,518200.0,21.3391,21.3701,21.3235,21.3235,518200.0
2011-07-29 12:50:00,27.51,27.53,27.47,27.48,928100.0,21.3235,21.3391,21.2925,21.3003,928100.0
2011-07-29 13:00:00,27.48,27.51,27.46,27.51,760200.0,21.3003,21.3235,21.2848,21.3235,760200.0
2011-07-29 13:10:00,27.5,27.52,27.46,27.46,437600.0,21.3158,21.3313,21.2848,21.2848,437600.0
2011-07-29 13:20:00,27.46,27.5,27.46,27.47,578400.0,21.2848,21.3158,21.2848,21.2925,578400.0
2011-07-29 13:30:00,27.47,27.52,27.44,27.52,522000.0,21.2925,21.3313,21.2693,21.3313,522000.0
2011-07-29 13:40:00,27.51,27.58,27.5,27.57,746100.0,21.3235,21.3778,21.3158,21.3701,746100.0
2011-07-29 13:50:00,27.57,27.59,27.52,27.56,935800.0,21.3701,21.3856,21.3313,21.3623,935800.0
2011-07-29 14:00:00,27.56,27.59,27.46,27.55,1493000.0,21.3623,21.3856,21.2848,21.3546,1493000.0
2011-07-29 14:10:00,27.55,27.55,27.5,27.5,665300.0,21.3546,21.3546,21.3158,21.3158,665300.0
2011-07-29 14:20:00,27.51,27.52,27.48,27.5,884200.0,21.3235,21.3313,21.3003,21.3158,884200.0
2011-07-29 14:30:00,27.49,27.52,27.44,27.52,827100.0,21.308,21.3313,21.2693,21.3313,827100.0
2011-07-29 14:40:00,27.52,27.53,27.49,27.49,672000.0,21.3313,21.3391,21.308,21.308,672000.0
2011-07-29 14:50:00,27.49,27.54,27.49,27.5,1084400.0,21.308,21.3468,21.308,21.3158,1084400.0
2011-07-29 15:00:00,27.5,27.54,27.47,27.54,1207200.0,21.3158,21.3468,21.2925,21.3468,1207200.0
2011-07-29 15:10:00,27.53,27.54,27.48,27.49,1039600.0,21.3391,21.3468,21.3003,21.308,1039600.0
2011-07-29 15:20:00,27.49,27.5,27.41,27.46,1756700.0,21.308,21.3158,21.246,21.2848,1756700.0
2011-07-29 15:30:00,27.46,27.48,27.41,27.48,1203600.0,21.2848,21.3003,21.246,21.3003,1203600.0
2011-07-29 15:40:00,27.48,27.51,27.42,27.44,3050600.0,21.3003,21.3235,21.2538,21.2693,3050600.0
2011-07-29 15:50:00,27.45,27.56,27.39,27.42,10244800.0,21.277,21.3623,21.2305,21.2538,10244800.0
2011-08-01 09:30:00,27.51,27.69,27.5,27.61,3865200.0,21.3235,21.4631,21.3158,21.4011,3865200.0
2011-08-01 09:40:00,27.61,27.63,27.5,27.53,2450900.0,21.4011,21.4166,21.3158,21.3391,2450900.0
2011-08-01 09:50:00,27.53,27.54,27.41,27.42,1406300.0,21.3391,21.3468,21.246,21.2538,1406300.0
2011-08-01 10:00:00,27.41,27.42,27.1,27.23,3542000.0,21.246,21.2538,21.0058,21.1065,3542000.0
2011-08-01 10:10:00,27.24,27.24,27.11,27.18,2612100.0,21.1143,21.1143,21.0135,21.0678,2612100.0
2011-08-01 10:20:00,27.18,27.19,27.02,27.04,2172900.0,21.0678,21.0755,20.9437,20.9592,2172900.0
2011-08-01 10:30:00,27.05,27.15,26.98,27.11,1949800.0,20.967,21.0445,20.9127,21.0135,1949800.0
2011-08-01 10:40:00,27.14,27.19,27.08,27.13,1096000.0,21.0368,21.0755,20.9902,21.029,1096000.0
2011-08-01 10:50:00,27.11,27.14,27.03,27.07,1233800.0,21.0135,21.0368,20.9515,20.9825,1233800.0
2011-08-01 11:00:00,27.07,27.08,26.98,27.03,1339800.0,20.9825,20.9902,20.9127,20.9515,1339800.0
2011-08-01 11:10:00,27.03,27.06,26.98,27.0,1135000.0,20.9515,20.9747,20.9127,20.9282,1135000.0
2011-08-01 11:20:00,27.0,27.14,27.0,27.13,866900.0,20.9282,21.0368,20.9282,21.029,866900.0
2011-08-01 11:30:00,27.13,27.14,26.95,27.0,1893300.0,21.029,21.0368,20.8895,20.9282,1893300.0
2011-08-01 11:40:00,27.0,27.02,26.95,26.98,1271900.0,20.9282,20.9437,20.8895,20.9127,1271900.0
2011-08-01 11:50:00,26.97,26.99,26.88,26.91,1012300.0,20.905,20.9205,20.8352,20.8585,1012300.0
2011-08-01 12:00:00,26.91,26.95,26.84,26.9,1021000.0,20.8585,20.8895,20.8042,20.8507,1021000.0
2011-08-01 12:10:00,26.89,26.9,26.79,26.8,1768300.0,20.843,20.8507,20.7655,20.7732,1768300.0
2011-08-01 12:20:00,26.81,26.89,26.75,26.89,1699600.0,20.781,20.843,20.7345,20.843,1699600.0
2011-08-01 12:30:00,26.88,26.91,26.84,26.87,915300.0,20.8352,20.8585,20.8042,20.8275,915300.0
2011-08-01 12:40:00,26.87,26.88,26.79,26.83,833800.0,20.8275,20.8352,20.7655,20.7965,833800.0
2011-08-01 12:50:00,26.83,26.88,26.82,26.87,841700.0,20.7965,20.8352,20.7887,20.8275,841700.0
2011-08-01 13:00:00,26.86,26.9,26.84,26.87,668300.0,20.8197,20.8507,20.8042,20.8275,668300.0
2011-08-01 13:10:00,26.87,26.93,26.85,26.93,457500.0,20.8275,20.874,20.812,20.874,457500.0
2011-08-01 13:20:00,26.93,26.99,26.92,26.95,811100.0,20.874,20.9205,20.8662,20.8895,811100.0
2011-08-01 13:30:00,26.96,27.05,26.95,27.03,1046700.0,20.8972,20.967,20.8895,20.9515,1046700.0
2011-08-01 13:40:00,27.03,27.05,27.01,27.04,765500.0,20.9515,20.967,20.936,20.9592,765500.0
2011-08-01 13:50:00,27.04,27.06,27.01,27.05,583200.0,20.9592,20.9747,20.936,20.967,583200.0
2011-08-01 14:00:00,27.05,27.06,27.0,27.02,1139100.0,20.967,20.9747,20.9282,20.9437,1139100.0
2011-08-01 14:10:00,27.02,27.05,26.97,27.03,1211500.0,20.9437,20.967,20.905,20.9515,1211500.0
2011-08-01 14:20:00,27.03,27.05,27.0,27.02,659900.0,20.9515,20.967,20.9282,20.9437,659900.0
2011-08-01 14:30:00,27.03,27.08,27.0,27.08,596300.0,20.9515,20.9902,20.9282,20.9902,596300.0
2011-08-01 14:40:00,27.08,27.12,27.06,27.1,593000.0,20.9902,21.0213,20.9747,21.0058,593000.0
2011-08-01 14:50:00,27.1,27.18,27.07,27.14,666400.0,21.0058,21.0678,20.9825,21.0368,666400.0
2011-08-01 15:00:00,27.14,27.22,27.14,27.17,1032000.0,21.0368,21.0988,21.0368,21.06,1032000.0
2011-08-01 15:10:00,27.16,27.18,27.09,27.12,919600.0,21.0523,21.0678,20.998,21.0213,919600.0
2011-08-01 15:20:00,27.12,27.21,27.1,27.2,1380600.0,21.0213,21.091,21.0058,21.0833,1380600.0
2011-08-01 15:30:00,27.2,27.26,27.11,27.25,1945100.0,21.0833,21.1298,21.0135,21.122,1945100.0
2011-08-01 15:40:00,27.25,27.33,27.22,27.32,3424100.0,21.122,21.184,21.0988,21.1763,3424100.0
2011-08-01 15:50:00,27.31,27.32,27.16,27.28,4133600.0,21.1685,21.1763,21.0523,21.1453,4133600.0
2011-08-02 09:30:00,26.95,27.14,26.91,27.13,2354200.0,20.8895,21.0368,20.8585,21.029,2354200.0
2011-08-02 09:40:00,27.13,27.27,27.08,27.24,1656200.0,21.029,21.1375,20.9902,21.1143,1656200.0
2011-08-02 09:50:00,27.25,27.36,27.21,27.31,1656500.0,21.122,21.2073,21.091,21.1685,1656500.0
2011-08-02 10:00:00,27.32,27.45,27.31,27.37,2285000.0,21.1763,21.277,21.1685,21.215,2285000.0
2011-08-02 10:10:00,27.37,27.4,27.18,27.21,2917700.0,21.215,21.2383,21.0678,21.091,2917700.0
2011-08-02 10:20:00,27.21,27.27,27.14,27.18,1493300.0,21.091,21.1375,21.0368,21.0678,1493300.0
2011-08-02 10:30:00,27.17,27.25,27.12,27.23,1671700.0,21.06,21.122,21.0213,21.1065,1671700.0
2011-08-02 10:40:00,27.23,27.31,27.21,27.3,1062700.0,21.1065,21.1685,21.091,21.1608,1062700.0
2011-08-02 10:50:00,27.3,27.32,27.23,27.25,1235600.0,21.1608,21.1763,21.1065,21.122,1235600.0
2011-08-02 11:00:00,27.24,27.28,27.2,27.21,1656000.0,21.1143,21.1453,21.0833,21.091,1656000.0
2011-08-02 11:10:00,27.21,27.21,27.1,27.15,1686500.0,21.091,21.091,21.0058,21.0445,1686500.0
2011-08-02 11:20:00,27.15,27.17,27.08,27.16,1301400.0,21.0445,21.06,20.9902,21.0523,1301400.0
2011-08-02 11:30:00,27.15,27.21,27.15,27.18,1154500.0,21.0445,21.091,21.0445,21.0678,1154500.0
2011-08-02 11:40:00,27.17,27.21,27.14,27.21,1021100.0,21.06,21.091,21.0368,21.091,1021100.0
2011-08-02 11:50:00,27.2,27.22,27.15,27.19,780900.0,21.0833,21.0988,21.0445,21.0755,780900.0
2011-08-02 12:00:00,27.19,27.23,27.17,27.21,702500.0,21.0755,21.1065,21.06,21.091,702500.0
2011-08-02 12:10:00,27.21,27.29,27.2,27.28,866100.0,21.091,21.153,21.0833,21.1453,866100.0
2011-08-02 12:20:00,27.27,27.3,27.26,27.3,930400.0,21.1375,21.1608,21.1298,21.1608,930400.0
2011-08-02 12:30:00,27.3,27.33,27.2,27.24,1416600.0,21.1608,21.184,21.0833,21.1143,1416600.0
2011-08-02 12:40:00,27.25,27.29,27.04,27.12,1693400.0,21.122,21.153,20.9592,21.0213,1693400.0
2011-08-02 12:50:00,27.12,27.12,27.03,27.07,1601600.0,21.0213,21.0213,20.9515,20.9825,1601600.0
2011-08-02 13:00:00,27.07,27.17,27.07,27.15,928200.0,20.9825,21.06,20.9825,21.0445,928200.0
2011-08-02 13:10:00,27.14,27.22,27.12,27.21,777200.0,21.0368,21.0988,21.0213,21.091,777200.0
2011-08-02 13:20:00,27.21,27.24,27.13,27.14,915300.0,21.091,21.1143,21.029,21.0368,915300.0
2011-08-02 13:30:00,27.14,27.15,27.02,27.07,1074400.0,21.0368,21.0445,20.9437,20.9825,1074400.0
2011-08-02 13:40:00,27.07,27.15,27.05,27.1,1276100.0,20.9825,21.0445,20.967,21.0058,1276100.0
2011-08-02 13:50:00,27.11,27.13,27.0,27.02,1332500.0,21.0135,21.029,20.9282,20.9437,1332500.0
2011-08-02 14:00:00,27.01,27.05,26.98,27.01,1203200.0,20.936,20.967,20.9127,20.936,1203200.0
2011-08-02 14:10:00,27.01,27.14,27.01,27.1,944400.0,20.936,21.0368,20.936,21.0058,944400.0
2011-08-02 14:20:00,27.11,27.12,27.02,27.04,1069600.0,21.0135,21.0213,20.9437,20.9592,1069600.0
2011-08-02 14:30:00,27.03,27.04,26.98,26.99,906000.0,20.9515,20.9592,20.9127,20.9205,906000.0
2011-08-02 14:40:00,26.99,27.02,26.96,26.99,916600.0,20.9205,20.9437,20.8972,20.9205,916600.0
2011-08-02 14:50:00,26.99,27.11,26.98,27.08,1274300.0,20.9205,21.0135,20.9127,20.9902,1274300.0
2011-08-02 15:00:00,27.08,27.11,27.06,27.09,793000.0,20.9902,21.0135,20.9747,20.998,793000.0
2011-08-02 15:10:00,27.09,27.1,27.0,27.02,1505200.0,20.998,21.0058,20.9282,20.9437,1505200.0
2011-08-02 15:20:00,27.03,27.04,26.88,26.92,2006700.0,20.9515,20.9592,20.8352,20.8662,2006700.0
2011-08-02 15:30:00,26.92,26.98,26.89,26.94,1488500.0,20.8662,20.9127,20.843,20.8817,1488500.0
2011-08-02 15:40:00,26.95,26.96,26.85,26.92,2667100.0,20.8895,20.8972,20.812,20.8662,2667100.0
2011-08-02 15:50:00,26.92,26.92,26.76,26.81,6230200.0,20.8662,20.8662,20.7422,20.781,6230200.0
2011-08-03 09:30:00,26.83,26.85,26.63,26.68,2377000.0,20.7965,20.812,20.6414,20.6802,2377000.0
2011-08-03 09:40:00,26.68,26.74,26.66,26.71,1471000.0,20.6802,20.7267,20.6647,20.7035,1471000.0
2011-08-03 09:50:00,26.71,26.93,26.7,26.9,1566800.0,20.7035,20.874,20.6957,20.8507,1566800.0
2011-08-03 10:00:00,26.89,26.95,26.82,26.91,2282000.0,20.843,20.8895,20.7887,20.8585,2282000.0
2011-08-03 10:10:00,26.91,26.94,26.73,26.78,1373500.0,20.8585,20.8817,20.719,20.7577,1373500.0
2011-08-03 10:20:00,26.79,26.79,26.61,26.73,1547300.0,20.7655,20.7655,20.6259,20.719,1547300.0
2011-08-03 10:30:00,26.73,26.73,26.48,26.57,2843400.0,20.719,20.719,20.5252,20.5949,2843400.0
2011-08-03 10:40:00,26.58,26.64,26.5,26.52,1946200.0,20.6027,20.6492,20.5407,20.5562,1946200.0
2011-08-03 10:50:00,26.52,26.6,26.48,26.59,2408200.0,20.5562,20.6182,20.5252,20.6104,2408200.0
2011-08-03 11:00:00,26.59,26.73,26.53,26.56,1880800.0,20.6104,20.719,20.5639,20.5872,1880800.0
2011-08-03 11:10:00,26.56,26.77,26.55,26.71,1909800.0,20.5872,20.75,20.5794,20.7035,1909800.0
2011-08-03 11:20:00,26.73,26.74,26.62,26.7,1748000.0,20.719,20.7267,20.6337,20.6957,1748000.0
2011-08-03 11:30:00,26.7,26.76,26.68,26.73,1626900.0,20.6957,20.7422,20.6802,20.719,1626900.0
2011-08-03 11:40:00,26.73,26.74,26.66,26.73,1442500.0,20.719,20.7267,20.6647,20.719,1442500.0
2011-08-03 11:50:00,26.74,26.78,26.69,26.69,1049500.0,20.7267,20.7577,20.688,20.688,1049500.0
2011-08-03 12:00:00,26.69,26.71,26.57,26.64,1165400.0,20.688,20.7035,20.5949,20.6492,1165400.0
2011-08-03 12:10:00,26.63,26.64,26.52,26.54,941400.0,20.6414,20.6492,20.5562,20.5717,941400.0
2011-08-03 12:20:00,26.54,26.58,26.5,26.55,879800.0,20.5717,20.6027,20.5407,20.5794,879800.0
2011-08-03 12:30:00,26.55,26.6,26.5,26.59,1076600.0,20.5794,20.6182,20.5407,20.6104,1076600.0
2011-08-03 12:40:00,26.59,26.6,26.55,26.6,591600.0,20.6104,20.6182,20.5794,20.6182,591600.0
2011-08-03 12:50:00,26.61,26.64,26.56,26.61,1047100.0,20.6259,20.6492,20.5872,20.6259,1047100.0
2011-08-03 13:00:00,26.61,26.63,26.53,26.55,1130900.0,20.6259,20.6414,20.5639,20.5794,1130900.0
2011-08-03 13:10:00,26.55,26.62,26.52,26.6,850900.0,20.5794,20.6337,20.5562,20.6182,850900.0
2011-08-03 13:20:00,26.59,26.72,26.59,26.71,905400.0,20.6104,20.7112,20.6104,20.7035,905400.0
2011-08-03 13:30:00,26.71,26.84,26.71,26.83,1278200.0,20.7035,20.8042,20.7035,20.7965,1278200.0
2011-08-03 13:40:00,26.83,26.89,26.79,26.81,2147000.0,20.7965,20.843,20.7655,20.781,2147000.0
2011-08-03 13:50:00,26.8,26.81,26.73,26.75,1067900.0,20.7732,20.781,20.719,20.7345,1067900.0
2011-08-03 14:00:00,26.75,26.81,26.72,26.73,1117200.0,20.7345,20.781,20.7112,20.719,1117200.0
2011-08-03 14:10:00,26.73,26.81,26.72,26.74,797000.0,20.719,20.781,20.7112,20.7267,797000.0
2011-08-03 14:20:00,26.74,26.78,26.67,26.69,1509600.0,20.7267,20.7577,20.6724,20.688,1509600.0
2011-08-03 14:30:00,26.7,26.75,26.67,26.71,873400.0,20.6957,20.7345,20.6724,20.7035,873400.0
2011-08-03 14:40:00,26.72,26.77,26.7,26.76,1055900.0,20.7112,20.75,20.6957,20.7422,1055900.0
2011-08-03 14:50:00,26.75,26.8,26.71,26.78,898600.0,20.7345,20.7732,20.7035,20.7577,898600.0
2011-08-03 15:00:00,26.78,26.86,26.76,26.83,1673700.0,20.7577,20.8197,20.7422,20.7965,1673700.0
2011-08-03 15:10:00,26.83,26.9,26.82,26.89,2121300.0,20.7965,20.8507,20.7887,20.843,2121300.0
2011-08-03 15:20:00,26.9,27.0,26.87,26.93,2854300.0,20.8507,20.9282,20.8275,20.874,2854300.0
2011-08-03 15:30:00,26.93,26.95,26.85,26.88,1569600.0,20.874,20.8895,20.812,20.8352,1569600.0
2011-08-03 15:40:00,26.88,26.96,26.82,26.87,1719500.0,20.8352,20.8972,20.7887,20.8275,1719500.0
2011-08-03 15:50:00,26.87,26.95,26.85,26.9,4039000.0,20.8275,20.8895,20.812,20.8507,4039000.0
2011-08-04 09:30:00,26.53,26.67,26.4,26.63,2496500.0,20.5639,20.6724,20.4632,20.6414,2496500.0
2011-08-04 09:40:00,26.62,26.79,26.58,26.69,3061100.0,20.6337,20.7655,20.6027,20.688,3061100.0
2011-08-04 09:50:00,26.69,26.81,26.6,26.77,2174400.0,20.688,20.781,20.6182,20.75,2174400.0
2011-08-04 10:00:00,26.77,26.87,26.75,26.79,2219800.0,20.75,20.8275,20.7345,20.7655,2219800.0
2011-08-04 10:10:00,26.78,26.79,26.49,26.5,2374700.0,20.7577,20.7655,20.5329,20.5407,2374700.0
2011-08-04 10:20:00,26.5,26.71,26.49,26.6,1771900.0,20.5407,20.7035,20.5329,20.6182,1771900.0
2011-08-04 10:30:00,26.59,26.73,26.59,26.66,1764600.0,20.6104,20.719,20.6104,20.6647,1764600.0
2011-08-04 10:40:00,26.66,26.69,26.51,26.61,2439700.0,20.6647,20.688,20.5484,20.6259,2439700.0
2011-08-04 10:50:00,26.62,26.62,26.48,26.52,2553700.0,20.6337,20.6337,20.5252,20.5562,2553700.0
2011-08-04 11:00:00,26.52,26.59,26.45,26.5,2949800.0,20.5562,20.6104,20.5019,20.5407,2949800.0
2011-08-04 11:10:00,26.5,26.6,26.49,26.54,1640000.0,20.5407,20.6182,20.5329,20.5717,1640000.0
2011-08-04 11:20:00,26.55,26.55,26.36,26.36,2421300.0,20.5794,20.5794,20.4322,20.4322,2421300.0
2011-08-04 11:30:00,26.37,26.48,26.35,26.47,1815700.0,20.4399,20.5252,20.4244,20.5174,1815700.0
2011-08-04 11:40:00,26.46,26.48,26.23,26.33,3505800.0,20.5097,20.5252,20.3314,20.4089,3505800.0
2011-08-04 11:50:00,26.33,26.46,26.29,26.42,2895200.0,20.4089,20.5097,20.3779,20.4787,2895200.0
2011-08-04 12:00:00,26.43,26.51,26.4,26.44,2394200.0,20.4864,20.5484,20.4632,20.4942,2394200.0
2011-08-04 12:10:00,26.43,26.52,26.39,26.42,1606800.0,20.4864,20.5562,20.4554,20.4787,1606800.0
2011-08-04 12:20:00,26.43,26.5,26.4,26.47,1346500.0,20.4864,20.5407,20.4632,20.5174,1346500.0
2011-08-04 12:30:00,26.48,26.51,26.44,26.5,1405600.0,20.5252,20.5484,20.4942,20.5407,1405600.0
2011-08-04 12:40:00,26.5,26.58,26.49,26.56,965700.0,20.5407,20.6027,20.5329,20.5872,965700.0
2011-08-04 12:50:00,26.56,26.57,26.45,26.45,889700.0,20.5872,20.5949,20.5019,20.5019,889700.0
2011-08-04 13:00:00,26.46,26.52,26.44,26.5,1154600.0,20.5097,20.5562,20.4942,20.5407,1154600.0
2011-08-04 13:10:00,26.5,26.51,26.43,26.49,1001300.0,20.5407,20.5484,20.4864,20.5329,1001300.0
2011-08-04 13:20:00,26.5,26.57,26.49,26.55,827400.0,20.5407,20.5949,20.5329,20.5794,827400.0
2011-08-04 13:30:00,26.55,26.56,26.46,26.49,1004000.0,20.5794,20.5872,20.5097,20.5329,1004000.0
2011-08-04 13:40:00,26.48,26.5,26.39,26.45,1300500.0,20.5252,20.5407,20.4554,20.5019,1300500.0
2011-08-04 13:50:00,26.44,26.51,26.41,26.46,1480400.0,20.4942,20.5484,20.4709,20.5097,1480400.0
2011-08-04 14:00:00,26.47,26.48,26.33,26.36,1989500.0,20.5174,20.5252,20.4089,20.4322,1989500.0
2011-08-04 14:10:00,26.35,26.37,26.25,26.29,1832600.0,20.4244,20.4399,20.3469,20.3779,1832600.0
2011-08-04 14:20:00,26.28,26.35,26.21,26.28,1705300.0,20.3702,20.4244,20.3159,20.3702,1705300.0
2011-08-04 14:30:00,26.27,26.42,26.25,26.4,2171900.0,20.3624,20.4787,20.3469,20.4632,2171900.0
2011-08-04 14:40:00,26.41,26.47,26.38,26.41,1432600.0,20.4709,20.5174,20.4477,20.4709,1432600.0
2011-08-04 14:50:00,26.41,26.42,26.3,26.32,1533400.0,20.4709,20.4787,20.3857,20.4012,1533400.0
2011-08-04 15:00:00,26.32,26.39,26.26,26.34,2196400.0,20.4012,20.4554,20.3546,20.4167,2196400.0
2011-08-04 15:10:00,26.34,26.37,26.17,26.21,2357400.0,20.4167,20.4399,20.2849,20.3159,2357400.0
2011-08-04 15:20:00,26.21,26.22,26.11,26.12,3747600.0,20.3159,20.3236,20.2384,20.2461,3747600.0
2011-08-04 15:30:00,26.12,26.24,26.08,26.21,3170100.0,20.2461,20.3391,20.2151,20.3159,3170100.0
2011-08-04 15:40:00,26.21,26.21,26.03,26.08,4498000.0,20.3159,20.3159,20.1764,20.2151,4498000.0
2011-08-04 15:50:00,26.08,26.1,25.93,25.93,9100200.0,20.2151,20.2306,20.0989,20.0989,9100200.0
2011-08-05 09:30:00,25.97,26.0,25.59,25.8,6126100.0,20.1299,20.1531,19.8353,19.9981,6126100.0
2011-08-05 09:40:00,25.79,25.85,25.59,25.61,3719500.0,19.9903,20.0369,19.8353,19.8508,3719500.0
2011-08-05 09:50:00,25.61,25.64,25.31,25.4,6466600.0,19.8508,19.8741,19.6183,19.688,6466600.0
2011-08-05 10:00:00,25.4,25.71,25.31,25.7,5138900.0,19.688,19.9283,19.6183,19.9206,5138900.0
2011-08-05 10:10:00,25.7,25.99,25.54,25.92,4337800.0,19.9206,20.1454,19.7966,20.0911,4337800.0
2011-08-05 10:20:00,25.92,25.93,25.82,25.82,2287100.0,20.0911,20.0989,20.0136,20.0136,2287100.0
2011-08-05 10:30:00,25.82,25.82,25.55,25.64,2525600.0,20.0136,20.0136,19.8043,19.8741,2525600.0
2011-08-05 10:40:00,25.64,25.66,25.49,25.57,2967300.0,19.8741,19.8896,19.7578,19.8198,2967300.0
2011-08-05 10:50:00,25.58,25.69,25.54,25.69,1405900.0,19.8276,19.9128,19.7966,19.9128,1405900.0
2011-08-05 11:00:00,25.69,25.7,25.5,25.57,1846300.0,19.9128,19.9206,19.7656,19.8198,1846300.0
2011-08-05 11:10:00,25.57,25.58,25.39,25.5,2337300.0,19.8198,19.8276,19.6803,19.7656,2337300.0
2011-08-05 11:20:00,25.51,25.63,25.36,25.57,2650700.0,19.7733,19.8663,19.657,19.8198,2650700.0
2011-08-05 11:30:00,25.57,25.66,25.52,25.55,1943900.0,19.8198,19.8896,19.7811,19.8043,1943900.0
2011-08-05 11:40:00,25.55,25.57,25.3,25.31,2468700.0,19.8043,19.8198,19.6105,19.6183,2468700.0
2011-08-05 11:50:00,25.31,25.4,25.23,25.28,3315700.0,19.6183,19.688,19.5563,19.595,3315700.0
2011-08-05 12:00:00,25.28,25.49,25.23,25.49,2318200.0,19.595,19.7578,19.5563,19.7578,2318200.0
2011-08-05 12:10:00,25.49,25.77,25.48,25.64,3866500.0,19.7578,19.9748,19.7501,19.8741,3866500.0
2011-08-05 12:20:00,25.65,25.68,25.5,25.53,2685900.0,19.8818,19.9051,19.7656,19.7888,2685900.0
2011-08-05 12:30:00,25.53,25.88,25.52,25.81,2435600.0,19.7888,20.0601,19.7811,20.0058,2435600.0
2011-08-05 12:40:00,25.81,26.06,25.69,25.97,3090000.0,20.0058,20.1996,19.9128,20.1299,3090000.0
2011-08-05 12:50:00,25.97,26.1,25.83,25.89,2908400.0,20.1299,20.2306,20.0213,20.0679,2908400.0
2011-08-05 13:00:00,25.9,26.01,25.62,25.78,2944300.0,20.0756,20.1609,19.8586,19.9826,2944300.0
2011-08-05 13:10:00,25.78,25.99,25.77,25.99,984400.0,19.9826,20.1454,19.9748,20.1454,984400.0
2011-08-05 13:20:00,25.99,26.04,25.89,25.93,1479300.0,20.1454,20.1841,20.0679,20.0989,1479300.0
2011-08-05 13:30:00,25.93,25.97,25.75,25.78,1164300.0,20.0989,20.1299,19.9593,19.9826,1164300.0
2011-08-05 13:40:00,25.77,25.88,25.69,25.87,1341700.0,19.9748,20.0601,19.9128,20.0524,1341700.0
2011-08-05 13:50:00,25.87,26.04,25.84,25.9,1133600.0,20.0524,20.1841,20.0291,20.0756,1133600.0
2011-08-05 14:00:00,25.89,25.92,25.73,25.73,1044200.0,20.0679,20.0911,19.9438,19.9438,1044200.0
2011-08-05 14:10:00,25.73,25.77,25.64,25.77,1100700.0,19.9438,19.9748,19.8741,19.9748,1100700.0
2011-08-05 14:20:00,25.77,25.86,25.73,25.73,754600.0,19.9748,20.0446,19.9438,19.9438,754600.0
2011-08-05 14:30:00,25.73,25.73,25.65,25.71,1410300.0,19.9438,19.9438,19.8818,19.9283,1410300.0
2011-08-05 14:40:00,25.72,25.72,25.6,25.6,1389500.0,19.9361,19.9361,19.8431,19.8431,1389500.0
2011-08-05 14:50:00,25.6,25.64,25.51,25.6,1865700.0,19.8431,19.8741,19.7733,19.8431,1865700.0
2011-08-05 15:00:00,25.58,25.64,25.29,25.36,3212500.0,19.8276,19.8741,19.6028,19.657,3212500.0
2011-08-05 15:10:00,25.37,25.49,25.33,25.46,2015600.0,19.6648,19.7578,19.6338,19.7346,2015600.0
2011-08-05 15:20:00,25.45,25.58,25.39,25.41,1987400.0,19.7268,19.8276,19.6803,19.6958,1987400.0
2011-08-05 15:30:00,25.41,25.65,25.4,25.63,2543500.0,19.6958,19.8818,19.688,19.8663,2543500.0
2011-08-05 15:40:00,25.63,25.74,25.62,25.65,3812800.0,19.8663,19.9516,19.8586,19.8818,3812800.0
2011-08-05 15:50:00,25.65,25.72,25.6,25.7,5410300.0,19.8818,19.9361,19.8431,19.9206,5410300.0
2011-08-08 09:30:00,25.04,25.57,24.97,25.45,5872700.0,19.409,19.8198,19.3547,19.7268,5872700.0
2011-08-08 09:40:00,25.45,25.6,25.3,25.31,3416800.0,19.7268,19.8431,19.6105,19.6183,3416800.0
2011-08-08 09:50:00,25.31,25.48,25.24,25.32,3063900.0,19.6183,19.7501,19.564,19.626,3063900.0
2011-08-08 10:00:00,25.32,25.35,25.14,25.17,3325800.0,19.626,19.6493,19.4865,19.5098,3325800.0
2011-08-08 10:10:00,25.16,25.17,24.95,25.02,3130300.0,19.502,19.5098,19.3392,19.3935,3130300.0
2011-08-08 10:20:00,25.03,25.04,24.8,24.81,3765200.0,19.4013,19.409,19.223,19.2307,3765200.0
2011-08-08 10:30:00,24.82,24.99,24.78,24.98,4305500.0,19.2385,19.3702,19.2075,19.3625,4305500.0
2011-08-08 10:40:00,24.99,25.24,24.96,25.21,4762000.0,19.3702,19.564,19.347,19.5408,4762000.0
2011-08-08 10:50:00,25.21,25.23,24.92,24.97,2780300.0,19.5408,19.5563,19.316,19.3547,2780300.0
2011-08-08 11:00:00,24.96,25.23,24.87,25.21,3214000.0,19.347,19.5563,19.2772,19.5408,3214000.0
2011-08-08 11:10:00,25.21,25.3,25.19,25.25,2741800.0,19.5408,19.6105,19.5253,19.5718,2741800.0
2011-08-08 11:20:00,25.25,25.25,25.06,25.12,2135200.0,19.5718,19.5718,19.4245,19.471,2135200.0
2011-08-08 11:30:00,25.12,25.15,24.99,25.04,2182500.0,19.471,19.4943,19.3702,19.409,2182500.0
2011-08-08 11:40:00,25.04,25.13,24.99,25.11,2939100.0,19.409,19.4788,19.3702,19.4633,2939100.0
2011-08-08 11:50:00,25.11,25.16,25.01,25.05,1437400.0,19.4633,19.502,19.3857,19.4168,1437400.0
2011-08-08 12:00:00,25.04,25.06,24.9,24.97,1636600.0,19.409,19.4245,19.3005,19.3547,1636600.0
2011-08-08 12:10:00,24.97,25.02,24.92,24.97,1803700.0,19.3547,19.3935,19.316,19.3547,1803700.0
2011-08-08 12:20:00,24.96,25.07,24.94,24.97,1444900.0,19.347,19.4323,19.3315,19.3547,1444900.0
2011-08-08 12:30:00,24.98,25.04,24.96,24.99,896300.0,19.3625,19.409,19.347,19.3702,896300.0
2011-08-08 12:40:00,24.99,25.09,24.97,25.05,2012600.0,19.3702,19.4478,19.3547,19.4168,2012600.0
2011-08-08 12:50:00,25.05,25.09,25.0,25.0,1199500.0,19.4168,19.4478,19.378,19.378,1199500.0
2011-08-08 13:00:00,25.0,25.09,24.96,24.99,1268300.0,19.378,19.4478,19.347,19.3702,1268300.0
2011-08-08 13:10:00,24.99,25.03,24.9,24.96,1617500.0,19.3702,19.4013,19.3005,19.347,1617500.0
2011-08-08 13:20:00,24.96,25.05,24.93,25.01,1314700.0,19.347,19.4168,19.3237,19.3857,1314700.0
2011-08-08 13:30:00,25.01,25.03,24.87,24.9,1833600.0,19.3857,19.4013,19.2772,19.3005,1833600.0
2011-08-08 13:40:00,24.91,25.0,24.72,24.78,3369000.0,19.3082,19.378,19.161,19.2075,3369000.0
2011-08-08 13:50:00,24.78,24.87,24.69,24.71,3418600.0,19.2075,19.2772,19.1377,19.1532,3418600.0
2011-08-08 14:00:00,24.71,24.95,24.67,24.87,3575700.0,19.1532,19.3392,19.1222,19.2772,3575700.0
2011-08-08 14:10:00,24.88,24.96,24.66,24.77,2286700.0,19.285,19.347,19.1145,19.1997,2286700.0
2011-08-08 14:20:00,24.76,24.8,24.43,24.59,5009800.0,19.192,19.223,18.9362,19.0602,5009800.0
2011-08-08 14:30:00,24.58,24.75,24.51,24.63,3187200.0,19.0524,19.1842,18.9982,19.0912,3187200.0
2011-08-08 14:40:00,24.63,24.72,24.51,24.58,2768900.0,19.0912,19.161,18.9982,19.0524,2768900.0
2011-08-08 14:50:00,24.59,24.64,24.49,24.58,2399900.0,19.0602,19.099,18.9827,19.0524,2399900.0
2011-08-08 15:00:00,24.58,24.9,24.53,24.86,3280400.0,19.0524,19.3005,19.0137,19.2695,3280400.0
2011-08-08 15:10:00,24.87,24.96,24.73,24.87,4020100.0,19.2772,19.347,19.1687,19.2772,4020100.0
2011-08-08 15:20:00,24.86,24.87,24.62,24.63,3186500.0,19.2695,19.2772,19.0835,19.0912,3186500.0
2011-08-08 15:30:00,24.63,24.66,24.46,24.57,4594300.0,19.0912,19.1145,18.9594,19.0447,4594300.0
2011-08-08 15:40:00,24.57,24.61,24.42,24.5,7398900.0,19.0447,19.0757,18.9284,18.9904,7398900.0
2011-08-08 15:50:00,24.49,24.64,24.39,24.48,11404000.0,18.9827,19.099,18.9052,18.9749,11404000.0
2011-08-09 09:30:00,24.71,24.83,24.3,24.45,8448100.0,19.1532,19.2462,18.8354,18.9517,8448100.0
2011-08-09 09:40:00,24.45,24.75,24.4,24.72,5357300.0,18.9517,19.1842,18.9129,19.161,5357300.0
2011-08-09 09:50:00,24.71,24.98,24.71,24.97,3620600.0,19.1532,19.3625,19.1532,19.3547,3620600.0
2011-08-09 10:00:00,24.98,25.13,24.85,24.94,3832000.0,19.3625,19.4788,19.2617,19.3315,3832000.0
2011-08-09 10:10:00,24.94,25.01,24.83,24.9,2965500.0,19.3315,19.3857,19.2462,19.3005,2965500.0
2011-08-09 10:20:00,24.89,24.9,24.72,24.81,2617500.0,19.2927,19.3005,19.161,19.2307,2617500.0
2011-08-09 10:30:00,24.81,24.84,24.72,24.74,3037900.0,19.2307,19.254,19.161,19.1765,3037900.0
2011-08-09 10:40:00,24.73,24.76,24.61,24.71,2679700.0,19.1687,19.192,19.0757,19.1532,2679700.0
2011-08-09 10:50:00,24.71,24.78,24.62,24.64,2038000.0,19.1532,19.2075,19.0835,19.099,2038000.0
2011-08-09 11:00:00,24.63,24.64,24.5,24.55,2208300.0,19.0912,19.099,18.9904,19.0292,2208300.0
2011-08-09 11:10:00,24.56,24.62,24.49,24.58,1966700.0,19.0369,19.0835,18.9827,19.0524,1966700.0
2011-08-09 11:20:00,24.59,24.71,24.51,24.7,1740400.0,19.0602,19.1532,18.9982,19.1455,1740400.0
2011-08-09 11:30:00,24.71,24.74,24.62,24.63,1865500.0,19.1532,19.1765,19.0835,19.0912,1865500.0
2011-08-09 11:40:00,24.63,24.71,24.61,24.62,1690800.0,19.0912,19.1532,19.0757,19.0835,1690800.0
2011-08-09 11:50:00,24.62,24.86,24.61,24.82,2140500.0,19.0835,19.2695,19.0757,19.2385,2140500.0
2011-08-09 12:00:00,24.82,24.92,24.78,24.88,2201100.0,19.2385,19.316,19.2075,19.285,2201100.0
2011-08-09 12:10:00,24.88,24.91,24.84,24.89,1428400.0,19.285,19.3082,19.254,19.2927,1428400.0
2011-08-09 12:20:00,24.89,24.94,24.86,24.89,838900.0,19.2927,19.3315,19.2695,19.2927,838900.0
2011-08-09 12:30:00,24.88,25.0,24.88,24.97,1385600.0,19.285,19.378,19.285,19.3547,1385600.0
2011-08-09 12:40:00,24.97,24.97,24.83,24.85,1447800.0,19.3547,19.3547,19.2462,19.2617,1447800.0
2011-08-09 12:50:00,24.84,24.86,24.79,24.81,1208700.0,19.254,19.2695,19.2152,19.2307,1208700.0
2011-08-09 13:00:00,24.81,24.87,24.73,24.84,1548600.0,19.2307,19.2772,19.1687,19.254,1548600.0
2011-08-09 13:10:00,24.84,24.87,24.82,24.82,927600.0,19.254,19.2772,19.2385,19.2385,927600.0
2011-08-09 13:20:00,24.82,24.86,24.77,24.77,941800.0,19.2385,19.2695,19.1997,19.1997,941800.0
2011-08-09 13:30:00,24.78,24.81,24.66,24.67,1468500.0,19.2075,19.2307,19.1145,19.1222,1468500.0
2011-08-09 13:40:00,24.67,24.74,24.62,24.65,1352000.0,19.1222,19.1765,19.0835,19.1067,1352000.0
2011-08-09 13:50:00,24.65,24.67,24.51,24.64,1634900.0,19.1067,19.1222,18.9982,19.099,1634900.0
2011-08-09 14:00:00,24.65,24.73,24.59,24.63,1583000.0,19.1067,19.1687,19.0602,19.0912,1583000.0
2011-08-09 14:10:00,24.63,24.97,24.57,24.62,2326100.0,19.0912,19.3547,19.0447,19.0835,2326100.0
2011-08-09 14:20:00,24.6,24.79,24.44,24.69,7185500.0,19.068,19.2152,18.9439,19.1377,7185500.0
2011-08-09 14:30:00,24.69,24.7,24.36,24.5,7576900.0,19.1377,19.1455,18.8819,18.9904,7576900.0
2011-08-09 14:40:00,24.5,24.5,24.03,24.25,6404700.0,18.9904,18.9904,18.6261,18.7967,6404700.0
2011-08-09 14:50:00,24.24,24.58,24.21,24.32,3340700.0,18.7889,19.0524,18.7657,18.8509,3340700.0
2011-08-09 15:00:00,24.31,24.53,24.15,24.41,2336300.0,18.8432,19.0137,18.7191,18.9207,2336300.0
2011-08-09 15:10:00,24.4,24.86,24.38,24.72,2717400.0,18.9129,19.2695,18.8974,19.161,2717400.0
2011-08-09 15:20:00,24.72,24.8,24.6,24.75,1977200.0,19.161,19.223,19.068,19.1842,1977200.0
2011-08-09 15:30:00,24.75,24.78,24.55,24.68,2604700.0,19.1842,19.2075,19.0292,19.13,2604700.0
2011-08-09 15:40:00,24.68,25.08,24.67,25.01,4335900.0,19.13,19.44,19.1222,19.3857,4335900.0
2011-08-09 15:50:00,25.01,25.62,24.99,25.61,10527400.0,19.3857,19.8586,19.3702,19.8508,10527400.0
2011-08-10 09:30:00,24.94,24.96,24.5,24.63,4959700.0,19.3315,19.347,18.9904,19.0912,4959700.0
2011-08-10 09:40:00,24.64,24.76,24.51,24.7,5072000.0,19.099,19.192,18.9982,19.1455,5072000.0
2011-08-10 09:50:00,24.71,24.74,24.4,24.4,3328600.0,19.1532,19.1765,18.9129,18.9129,3328600.0
2011-08-10 10:00:00,24.4,24.58,24.33,24.37,4425300.0,18.9129,19.0524,18.8587,18.8897,4425300.0
2011-08-10 10:10:00,24.38,24.45,24.23,24.28,4514700.0,18.8974,18.9517,18.7812,18.8199,4514700.0
2011-08-10 10:20:00,24.28,24.39,24.17,24.34,3631100.0,18.8199,18.9052,18.7346,18.8664,3631100.0
2011-08-10 10:30:00,24.35,24.63,24.31,24.46,3432000.0,18.8742,19.0912,18.8432,18.9594,3432000.0
2011-08-10 10:40:00,24.47,24.52,24.32,24.39,3197100.0,18.9672,19.0059,18.8509,18.9052,3197100.0
2011-08-10 10:50:00,24.39,24.39,24.18,24.31,2973300.0,18.9052,18.9052,18.7424,18.8432,2973300.0
2011-08-10 11:00:00,24.31,24.32,24.1,24.21,2711300.0,18.8432,18.8509,18.6804,18.7657,2711300.0
2011-08-10 11:10:00,24.2,24.35,24.18,24.29,2344400.0,18.7579,18.8742,18.7424,18.8277,2344400.0
2011-08-10 11:20:00,24.29,24.3,24.12,24.17,2039600.0,18.8277,18.8354,18.6959,18.7346,2039600.0
2011-08-10 11:30:00,24.17,24.39,24.13,24.34,3697700.0,18.7346,18.9052,18.7036,18.8664,3697700.0
2011-08-10 11:40:00,24.35,24.47,24.31,24.35,1688900.0,18.8742,18.9672,18.8432,18.8742,1688900.0
2011-08-10 11:50:00,24.35,24.62,24.35,24.58,3725900.0,18.8742,19.0835,18.8742,19.0524,3725900.0
2011-08-10 12:00:00,24.57,24.8,24.52,24.68,4659700.0,19.0447,19.223,19.0059,19.13,4659700.0
2011-08-10 12:10:00,24.68,24.75,24.64,24.75,1779700.0,19.13,19.1842,19.099,19.1842,1779700.0
2011-08-10 12:20:00,24.75,24.79,24.54,24.55,2720100.0,19.1842,19.2152,19.0214,19.0292,2720100.0
2011-08-10 12:30:00,24.55,24.64,24.47,24.5,1528000.0,19.0292,19.099,18.9672,18.9904,1528000.0
2011-08-10 12:40:00,24.5,24.69,24.49,24.67,2569300.0,18.9904,19.1377,18.9827,19.1222,2569300.0
2011-08-10 12:50:00,24.67,24.86,24.64,24.86,1852900.0,19.1222,19.2695,19.099,19.2695,1852900.0
2011-08-10 13:00:00,24.85,24.94,24.84,24.93,2556000.0,19.2617,19.3315,19.254,19.3237,2556000.0
2011-08-10 13:10:00,24.93,24.98,24.72,24.73,1885000.0,19.3237,19.3625,19.161,19.1687,1885000.0
2011-08-10 13:20:00,24.72,24.84,24.65,24.77,1610400.0,19.161,19.254,19.1067,19.1997,1610400.0
2011-08-10 13:30:00,24.77,24.84,24.72,24.79,1122800.0,19.1997,19.254,19.161,19.2152,1122800.0
2011-08-10 13:40:00,24.79,24.99,24.76,24.92,1773400.0,19.2152,19.3702,19.192,19.316,1773400.0
2011-08-10 13:50:00,24.92,25.05,24.9,25.05,1845700.0,19.316,19.4168,19.3005,19.4168,1845700.0
2011-08-10 14:00:00,25.05,25.05,24.91,25.0,1703900.0,19.4168,19.4168,19.3082,19.378,1703900.0
2011-08-10 14:10:00,25.0,25.09,24.9,24.97,2275700.0,19.378,19.4478,19.3005,19.3547,2275700.0
2011-08-10 14:20:00,24.97,25.03,24.89,24.91,1700400.0,19.3547,19.4013,19.2927,19.3082,1700400.0
2011-08-10 14:30:00,24.9,24.97,24.74,24.76,1492400.0,19.3005,19.3547,19.1765,19.192,1492400.0
2011-08-10 14:40:00,24.76,24.93,24.76,24.82,1413400.0,19.192,19.3237,19.192,19.2385,1413400.0
2011-08-10 14:50:00,24.81,24.82,24.61,24.61,1810600.0,19.2307,19.2385,19.0757,19.0757,1810600.0
2011-08-10 15:00:00,24.62,24.68,24.44,24.47,2534300.0,19.0835,19.13,18.9439,18.9672,2534300.0
2011-08-10 15:10:00,24.47,24.53,24.34,24.45,3042700.0,18.9672,19.0137,18.8664,18.9517,3042700.0
2011-08-10 15:20:00,24.44,24.62,24.38,24.41,2564400.0,18.9439,19.0835,18.8974,18.9207,2564400.0
2011-08-10 15:30:00,24.4,24.44,24.23,24.34,3560600.0,18.9129,18.9439,18.7812,18.8664,3560600.0
2011-08-10 15:40:00,24.33,24.51,24.33,24.5,6709700.0,18.8587,18.9982,18.8587,18.9904,6709700.0
2011-08-10 15:50:00,24.5,24.52,24.15,24.17,9945900.0,18.9904,19.0059,18.7191,18.7346,9945900.0
2011-08-11 09:30:00,24.51,24.75,24.41,24.7,4897100.0,18.9982,19.1842,18.9207,19.1455,4897100.0
2011-08-11 09:40:00,24.7,24.77,24.48,24.5,3323300.0,19.1455,19.1997,18.9749,18.9904,3323300.0
2011-08-11 09:50:00,24.5,24.59,24.4,24.55,1836600.0,18.9904,19.0602,18.9129,19.0292,1836600.0
2011-08-11 10:00:00,24.56,24.67,24.52,24.6,2127500.0,19.0369,19.1222,19.0059,19.068,2127500.0
2011-08-11 10:10:00,24.6,24.83,24.5,24.75,2003900.0,19.068,19.2462,18.9904,19.1842,2003900.0
2011-08-11 10:20:00,24.76,24.95,24.7,24.87,2559400.0,19.192,19.3392,19.1455,19.2772,2559400.0
2011-08-11 10:30:00,24.87,24.96,24.8,24.94,2324700.0,19.2772,19.347,19.223,19.3315,2324700.0
2011-08-11 10:40:00,24.94,25.12,24.87,25.11,1614200.0,19.3315,19.471,19.2772,19.4633,1614200.0
2011-08-11 10:50:00,25.12,25.15,24.89,24.9,1779300.0,19.471,19.4943,19.2927,19.3005,1779300.0
2011-08-11 11:00:00,24.9,25.0,24.85,24.9,1815800.0,19.3005,19.378,19.2617,19.3005,1815800.0
2011-08-11 11:10:00,24.9,24.92,24.68,24.77,2715700.0,19.3005,19.316,19.13,19.1997,2715700.0
2011-08-11 11:20:00,24.77,24.86,24.7,24.84,2131300.0,19.1997,19.2695,19.1455,19.254,2131300.0
2011-08-11 11:30:00,24.84,24.92,24.82,24.86,1708600.0,19.254,19.316,19.2385,19.2695,1708600.0
2011-08-11 11:40:00,24.86,24.96,24.85,24.89,1109200.0,19.2695,19.347,19.2617,19.2927,1109200.0
2011-08-11 11:50:00,24.89,24.98,24.86,24.89,815400.0,19.2927,19.3625,19.2695,19.2927,815400.0
2011-08-11 12:00:00,24.9,24.98,24.82,24.94,1143400.0,19.3005,19.3625,19.2385,19.3315,1143400.0
2011-08-11 12:10:00,24.94,24.97,24.87,24.92,984800.0,19.3315,19.3547,19.2772,19.316,984800.0
2011-08-11 12:20:00,24.92,24.95,24.8,24.86,749900.0,19.316,19.3392,19.223,19.2695,749900.0
2011-08-11 12:30:00,24.86,24.95,24.84,24.95,867200.0,19.2695,19.3392,19.254,19.3392,867200.0
2011-08-11 12:40:00,24.95,25.12,24.94,25.05,1622500.0,19.3392,19.471,19.3315,19.4168,1622500.0
2011-08-11 12:50:00,25.05,25.17,25.01,25.13,1545100.0,19.4168,19.5098,19.3857,19.4788,1545100.0
2011-08-11 13:00:00,25.13,25.13,25.0,25.05,2593400.0,19.4788,19.4788,19.378,19.4168,2593400.0
2011-08-11 13:10:00,25.05,25.14,25.01,25.01,1089100.0,19.4168,19.4865,19.3857,19.3857,1089100.0
2011-08-11 13:20:00,25.01,25.11,24.96,25.08,1226000.0,19.3857,19.4633,19.347,19.44,1226000.0
2011-08-11 13:30:00,25.09,25.12,25.02,25.05,1322700.0,19.4478,19.471,19.3935,19.4168,1322700.0
2011-08-11 13:40:00,25.04,25.08,24.92,24.95,968800.0,19.409,19.44,19.316,19.3392,968800.0
2011-08-11 13:50:00,24.95,25.11,24.92,25.1,1062300.0,19.3392,19.4633,19.316,19.4555,1062300.0
2011-08-11 14:00:00,25.1,25.12,25.04,25.08,813900.0,19.4555,19.471,19.409,19.44,813900.0
2011-08-11 14:10:00,25.09,25.22,25.08,25.14,1483900.0,19.4478,19.5485,19.44,19.4865,1483900.0
2011-08-11 14:20:00,25.14,25.22,25.11,25.18,1316000.0,19.4865,19.5485,19.4633,19.5175,1316000.0
2011-08-11 14:30:00,25.18,25.18,24.99,25.03,1193500.0,19.5175,19.5175,19.3702,19.4013,1193500.0
2011-08-11 14:40:00,25.02,25.05,24.95,24.97,957700.0,19.3935,19.4168,19.3392,19.3547,957700.0
2011-08-11 14:50:00,24.98,25.16,24.95,25.11,1474600.0,19.3625,19.502,19.3392,19.4633,1474600.0
2011-08-11 15:00:00,25.11,25.31,25.08,25.2,2405500.0,19.4633,19.6183,19.44,19.533,2405500.0
2011-08-11 15:10:00,25.2,25.31,25.19,25.27,1950300.0,19.533,19.6183,19.5253,19.5873,1950300.0
2011-08-11 15:20:00,25.27,25.3,25.17,25.22,1871300.0,19.5873,19.6105,19.5098,19.5485,1871300.0
2011-08-11 15:30:00,25.23,25.34,25.19,25.27,2835600.0,19.5563,19.6415,19.5253,19.5873,2835600.0
2011-08-11 15:40:00,25.28,25.38,25.26,25.31,4464700.0,19.595,19.6725,19.5795,19.6183,4464700.0
2011-08-11 15:50:00,25.3,25.34,24.99,25.11,11266700.0,19.6105,19.6415,19.3702,19.4633,11266700.0
2011-08-12 09:30:00,25.13,25.16,24.75,24.87,4701400.0,19.4788,19.502,19.1842,19.2772,4701400.0
2011-08-12 09:40:00,24.87,24.96,24.79,24.89,2737600.0,19.2772,19.347,19.2152,19.2927,2737600.0
2011-08-12 09:50:00,24.9,24.91,24.74,24.85,3262000.0,19.3005,19.3082,19.1765,19.2617,3262000.0
2011-08-12 10:00:00,24.86,24.9,24.67,24.78,4801600.0,19.2695,19.3005,19.1222,19.2075,4801600.0
2011-08-12 10:10:00,24.78,24.94,24.65,24.92,3054500.0,19.2075,19.3315,19.1067,19.316,3054500.0
2011-08-12 10:20:00,24.94,25.04,24.86,25.01,2150100.0,19.3315,19.409,19.2695,19.3857,2150100.0
2011-08-12 10:30:00,25.0,25.1,24.98,25.05,1618500.0,19.378,19.4555,19.3625,19.4168,1618500.0
2011-08-12 10:40:00,25.05,25.06,24.94,24.96,1573900.0,19.4168,19.4245,19.3315,19.347,1573900.0
2011-08-12 10:50:00,24.97,25.05,24.92,25.01,1340400.0,19.3547,19.4168,19.316,19.3857,1340400.0
2011-08-12 11:00:00,25.02,25.05,24.94,25.02,1320400.0,19.3935,19.4168,19.3315,19.3935,1320400.0
2011-08-12 11:10:00,25.03,25.1,25.0,25.07,842600.0,19.4013,19.4555,19.378,19.4323,842600.0
2011-08-12 11:20:00,25.08,25.11,25.02,25.1,793100.0,19.44,19.4633,19.3935,19.4555,793100.0
2011-08-12 11:30:00,25.1,25.22,25.07,25.17,1029300.0,19.4555,19.5485,19.4323,19.5098,1029300.0
2011-08-12 11:40:00,25.18,25.24,25.13,25.19,977100.0,19.5175,19.564,19.4788,19.5253,977100.0
2011-08-12 11:50:00,25.19,25.27,25.17,25.25,881000.0,19.5253,19.5873,19.5098,19.5718,881000.0
2011-08-12 12:00:00,25.25,25.27,25.16,25.21,824400.0,19.5718,19.5873,19.502,19.5408,824400.0
2011-08-12 12:10:00,25.21,25.23,25.16,25.2,590700.0,19.5408,19.5563,19.502,19.533,590700.0
2011-08-12 12:20:00,25.19,25.2,25.08,25.13,1050400.0,19.5253,19.533,19.44,19.4788,1050400.0
2011-08-12 12:30:00,25.13,25.19,25.1,25.13,953200.0,19.4788,19.5253,19.4555,19.4788,953200.0
2011-08-12 12:40:00,25.13,25.21,25.13,25.14,1391700.0,19.4788,19.5408,19.4788,19.4865,1391700.0
2011-08-12 12:50:00,25.14,25.18,25.11,25.18,428100.0,19.4865,19.5175,19.4633,19.5175,428100.0
2011-08-12 13:00:00,25.18,25.2,25.16,25.19,459700.0,19.5175,19.533,19.502,19.5253,459700.0
2011-08-12 13:10:00,25.18,25.23,25.18,25.21,801500.0,19.5175,19.5563,19.5175,19.5408,801500.0
2011-08-12 13:20:00,25.21,25.22,25.15,25.16,962000.0,19.5408,19.5485,19.4943,19.502,962000.0
2011-08-12 13:30:00,25.17,25.18,25.12,25.15,960100.0,19.5098,19.5175,19.471,19.4943,960100.0
2011-08-12 13:40:00,25.16,25.26,25.16,25.26,1265100.0,19.502,19.5795,19.502,19.5795,1265100.0
2011-08-12 13:50:00,25.26,25.28,25.24,25.27,578100.0,19.5795,19.595,19.564,19.5873,578100.0
2011-08-12 14:00:00,25.27,25.34,25.27,25.31,636500.0,19.5873,19.6415,19.5873,19.6183,636500.0
2011-08-12 14:10:00,25.31,25.31,25.16,25.19,1220100.0,19.6183,19.6183,19.502,19.5253,1220100.0
2011-08-12 14:20:00,25.2,25.2,25.08,25.19,1366300.0,19.533,19.533,19.44,19.5253,1366300.0
2011-08-12 14:30:00,25.18,25.21,25.11,25.11,951100.0,19.5175,19.5408,19.4633,19.4633,951100.0
2011-08-12 14:40:00,25.11,25.22,25.09,25.18,1188800.0,19.4633,19.5485,19.4478,19.5175,1188800.0
2011-08-12 14:50:00,25.17,25.18,25.11,25.14,1341500.0,19.5098,19.5175,19.4633,19.4865,1341500.0
2011-08-12 15:00:00,25.14,25.25,25.14,25.19,1297600.0,19.4865,19.5718,19.4865,19.5253,1297600.0
2011-08-12 15:10:00,25.19,25.23,25.17,25.19,716000.0,19.5253,19.5563,19.5098,19.5253,716000.0
2011-08-12 15:20:00,25.19,25.24,25.16,25.18,1115600.0,19.5253,19.564,19.502,19.5175,1115600.0
2011-08-12 15:30:00,25.18,25.19,25.06,25.11,1998700.0,19.5175,19.5253,19.4245,19.4633,1998700.0
2011-08-12 15:40:00,25.11,25.14,25.04,25.07,2676700.0,19.4633,19.4865,19.409,19.4323,2676700.0
2011-08-12 15:50:00,25.07,25.13,25.05,25.09,3771400.0,19.4323,19.4788,19.4168,19.4478,3771400.0
2011-08-15 09:30:00,25.21,25.58,25.17,25.5,3216700.0,19.5408,19.8276,19.5098,19.7656,3216700.0
2011-08-15 09:40:00,25.5,25.54,25.43,25.45,2004100.0,19.7656,19.7966,19.7113,19.7268,2004100.0
2011-08-15 09:50:00,25.45,25.46,25.36,25.42,1472500.0,19.7268,19.7346,19.657,19.7035,1472500.0
2011-08-15 10:00:00,25.43,25.49,25.38,25.41,1497400.0,19.7113,19.7578,19.6725,19.6958,1497400.0
2011-08-15 10:10:00,25.42,25.45,25.39,25.42,1036200.0,19.7035,19.7268,19.6803,19.7035,1036200.0
2011-08-15 10:20:00,25.42,25.51,25.42,25.5,1571500.0,19.7035,19.7733,19.7035,19.7656,1571500.0
2011-08-15 10:30:00,25.5,25.53,25.43,25.44,1094600.0,19.7656,19.7888,19.7113,19.7191,1094600.0
2011-08-15 10:40:00,25.44,25.46,25.39,25.4,1652000.0,19.7191,19.7346,19.6803,19.688,1652000.0
2011-08-15 10:50:00,25.4,25.42,25.35,25.36,1802400.0,19.688,19.7035,19.6493,19.657,1802400.0
2011-08-15 11:00:00,25.36,25.41,25.24,25.28,1982100.0,19.657,19.6958,19.564,19.595,1982100.0
2011-08-15 11:10:00,25.28,25.3,25.19,25.2,1541600.0,19.595,19.6105,19.5253,19.533,1541600.0
2011-08-15 11:20:00,25.21,25.24,25.17,25.21,1661500.0,19.5408,19.564,19.5098,19.5408,1661500.0
2011-08-15 11:30:00,25.2,25.3,25.15,25.27,2403500.0,19.533,19.6105,19.4943,19.5873,2403500.0
2011-08-15 11:40:00,25.27,25.33,25.27,25.27,1246000.0,19.5873,19.6338,19.5873,19.5873,1246000.0
2011-08-15 11:50:00,25.27,25.31,25.26,25.26,690000.0,19.5873,19.6183,19.5795,19.5795,690000.0
2011-08-15 12:00:00,25.27,25.32,25.25,25.26,1140700.0,19.5873,19.626,19.5718,19.5795,1140700.0
2011-08-15 12:10:00,25.26,25.29,25.25,25.29,442600.0,19.5795,19.6028,19.5718,19.6028,442600.0
2011-08-15 12:20:00,25.29,25.35,25.27,25.34,896400.0,19.6028,19.6493,19.5873,19.6415,896400.0
2011-08-15 12:30:00,25.34,25.37,25.3,25.36,1029100.0,19.6415,19.6648,19.6105,19.657,1029100.0
2011-08-15 12:40:00,25.36,25.37,25.32,25.34,357400.0,19.657,19.6648,19.626,19.6415,357400.0
2011-08-15 12:50:00,25.33,25.38,25.33,25.35,551800.0,19.6338,19.6725,19.6338,19.6493,551800.0
2011-08-15 13:00:00,25.34,25.39,25.34,25.36,867000.0,19.6415,19.6803,19.6415,19.657,867000.0
2011-08-15 13:10:00,25.37,25.37,25.26,25.3,691800.0,19.6648,19.6648,19.5795,19.6105,691800.0
2011-08-15 13:20:00,25.3,25.34,25.28,25.32,593600.0,19.6105,19.6415,19.595,19.626,593600.0
2011-08-15 13:30:00,25.32,25.35,25.28,25.3,459100.0,19.626,19.6493,19.595,19.6105,459100.0
2011-08-15 13:40:00,25.3,25.33,25.27,25.28,577500.0,19.6105,19.6338,19.5873,19.595,577500.0
2011-08-15 13:50:00,25.29,25.34,25.27,25.32,466000.0,19.6028,19.6415,19.5873,19.626,466000.0
2011-08-15 14:00:00,25.31,25.39,25.31,25.37,911200.0,19.6183,19.6803,19.6183,19.6648,911200.0
2011-08-15 14:10:00,25.37,25.38,25.33,25.36,945400.0,19.6648,19.6725,19.6338,19.657,945400.0
2011-08-15 14:20:00,25.36,25.45,25.35,25.42,1178800.0,19.657,19.7268,19.6493,19.7035,1178800.0
2011-08-15 14:30:00,25.43,25.45,25.36,25.39,1144200.0,19.7113,19.7268,19.657,19.6803,1144200.0
2011-08-15 14:40:00,25.39,25.48,25.39,25.45,822600.0,19.6803,19.7501,19.6803,19.7268,822600.0
2011-08-15 14:50:00,25.45,25.48,25.4,25.42,1101300.0,19.7268,19.7501,19.688,19.7035,1101300.0
2011-08-15 15:00:00,25.43,25.45,25.4,25.41,834500.0,19.7113,19.7268,19.688,19.6958,834500.0
2011-08-15 15:10:00,25.41,25.46,25.35,25.41,2457400.0,19.6958,19.7346,19.6493,19.6958,2457400.0
2011-08-15 15:20:00,25.41,25.47,25.39,25.39,1984400.0,19.6958,19.7423,19.6803,19.6803,1984400.0
2011-08-15 15:30:00,25.39,25.46,25.38,25.44,1184100.0,19.6803,19.7346,19.6725,19.7191,1184100.0
2011-08-15 15:40:00,25.44,25.46,25.4,25.43,1729000.0,19.7191,19.7346,19.688,19.7113,1729000.0
2011-08-15 15:50:00,25.43,25.54,25.43,25.53,4412600.0,19.7113,19.7966,19.7113,19.7888,4412600.0
2011-08-16 09:30:00,25.24,25.46,25.17,25.37,2363700.0,19.6875,19.8591,19.6329,19.7889,2363700.0
2011-08-16 09:40:00,25.38,25.44,25.31,25.41,1386700.0,19.7967,19.8435,19.7421,19.8201,1386700.0
2011-08-16 09:50:00,25.41,25.47,25.39,25.4,1703600.0,19.8201,19.8669,19.8045,19.8123,1703600.0
2011-08-16 10:00:00,25.4,25.58,25.39,25.44,2145900.0,19.8123,19.9527,19.8045,19.8435,2145900.0
2011-08-16 10:10:00,25.44,25.49,25.38,25.46,1858900.0,19.8435,19.8825,19.7967,19.8591,1858900.0
2011-08-16 10:20:00,25.46,25.55,25.43,25.54,1166100.0,19.8591,19.9293,19.8357,19.9215,1166100.0
2011-08-16 10:30:00,25.53,25.56,25.48,25.51,1058300.0,19.9137,19.9371,19.8747,19.8981,1058300.0
2011-08-16 10:40:00,25.51,25.58,25.47,25.55,1448500.0,19.8981,19.9527,19.8669,19.9293,1448500.0
2011-08-16 10:50:00,25.55,25.59,25.53,25.56,935500.0,19.9293,19.9605,19.9137,19.9371,935500.0
2011-08-16 11:00:00,25.56,25.56,25.5,25.52,963400.0,19.9371,19.9371,19.8903,19.9059,963400.0
2011-08-16 11:10:00,25.52,25.52,25.43,25.47,1392300.0,19.9059,19.9059,19.8357,19.8669,1392300.0
2011-08-16 11:20:00,25.46,25.53,25.45,25.52,1213000.0,19.8591,19.9137,19.8513,19.9059,1213000.0
2011-08-16 11:30:00,25.51,25.52,25.46,25.48,682200.0,19.8981,19.9059,19.8591,19.8747,682200.0
2011-08-16 11:40:00,25.49,25.5,25.45,25.45,1278000.0,19.8825,19.8903,19.8513,19.8513,1278000.0
2011-08-16 11:50:00,25.46,25.46,25.41,25.45,1004600.0,19.8591,19.8591,19.8201,19.8513,1004600.0
2011-08-16 12:00:00,25.45,25.47,25.38,25.47,1152800.0,19.8513,19.8669,19.7967,19.8669,1152800.0
2011-08-16 12:10:00,25.48,25.53,25.36,25.42,3251700.0,19.8747,19.9137,19.7811,19.8279,3251700.0
2011-08-16 12:20:00,25.41,25.43,25.27,25.3,2190400.0,19.8201,19.8357,19.7109,19.7343,2190400.0
2011-08-16 12:30:00,25.3,25.37,25.25,25.34,1560600.0,19.7343,19.7889,19.6953,19.7655,1560600.0
2011-08-16 12:40:00,25.33,25.34,25.23,25.28,1228200.0,19.7577,19.7655,19.6797,19.7187,1228200.0
2011-08-16 12:50:00,25.28,25.31,25.23,25.25,1138400.0,19.7187,19.7421,19.6797,19.6953,1138400.0
2011-08-16 13:00:00,25.25,25.27,25.05,25.13,1634500.0,19.6953,19.7109,19.5393,19.6017,1634500.0
2011-08-16 13:10:00,25.13,25.21,25.08,25.16,1215600.0,19.6017,19.6641,19.5627,19.6251,1215600.0
2011-08-16 13:20:00,25.16,25.22,25.11,25.15,679500.0,19.6251,19.6719,19.5861,19.6173,679500.0
2011-08-16 13:30:00,25.16,25.22,25.13,25.14,551200.0,19.6251,19.6719,19.6017,19.6095,551200.0
2011-08-16 13:40:00,25.14,25.21,25.13,25.21,582800.0,19.6095,19.6641,19.6017,19.6641,582800.0
2011-08-16 13:50:00,25.21,25.27,25.2,25.2,965100.0,19.6641,19.7109,19.6563,19.6563,965100.0
2011-08-16 14:00:00,25.2,25.29,25.19,25.21,915300.0,19.6563,19.7265,19.6485,19.6641,915300.0
2011-08-16 14:10:00,25.21,25.29,25.21,25.26,774100.0,19.6641,19.7265,19.6641,19.7031,774100.0
2011-08-16 14:20:00,25.26,25.3,25.23,25.29,423600.0,19.7031,19.7343,19.6797,19.7265,423600.0
2011-08-16 14:30:00,25.28,25.3,25.18,25.22,826500.0,19.7187,19.7343,19.6407,19.6719,826500.0
2011-08-16 14:40:00,25.21,25.29,25.21,25.28,483800.0,19.6641,19.7265,19.6641,19.7187,483800.0
2011-08-16 14:50:00,25.28,25.29,25.19,25.21,540500.0,19.7187,19.7265,19.6485,19.6641,540500.0
2011-08-16 15:00:00,25.2,25.33,25.19,25.33,690100.0,19.6563,19.7577,19.6485,19.7577,690100.0
2011-08-16 15:10:00,25.32,25.38,25.28,25.38,651300.0,19.7499,19.7967,19.7187,19.7967,651300.0
2011-08-16 15:20:00,25.38,25.49,25.34,25.49,1375700.0,19.7967,19.8825,19.7655,19.8825,1375700.0
2011-08-16 15:30:00,25.49,25.5,25.44,25.45,1425000.0,19.8825,19.8903,19.8435,19.8513,1425000.0
2011-08-16 15:40:00,25.44,25.5,25.38,25.42,1930500.0,19.8435,19.8903,19.7967,19.8279,1930500.0
2011-08-16 15:50:00,25.42,25.42,25.33,25.36,3231300.0,19.8279,19.8279,19.7577,19.7811,3231300.0
2011-08-17 09:30:00,25.25,25.55,25.21,25.53,3014400.0,19.6953,19.9293,19.6641,19.9137,3014400.0
2011-08-17 09:40:00,25.53,25.58,25.49,25.5,2105100.0,19.9137,19.9527,19.8825,19.8903,2105100.0
2011-08-17 09:50:00,25.5,25.7,25.49,25.65,1718100.0,19.8903,20.0463,19.8825,20.0073,1718100.0
2011-08-17 10:00:00,25.66,25.68,25.53,25.58,1337100.0,20.0151,20.0307,19.9137,19.9527,1337100.0
2011-08-17 10:10:00,25.59,25.64,25.58,25.61,1058200.0,19.9605,19.9995,19.9527,19.9761,1058200.0
2011-08-17 10:20:00,25.61,25.66,25.59,25.66,626700.0,19.9761,20.0151,19.9605,20.0151,626700.0
2011-08-17 10:30:00,25.65,25.65,25.48,25.49,1337100.0,20.0073,20.0073,19.8747,19.8825,1337100.0
2011-08-17 10:40:00,25.48,25.51,25.43,25.45,997500.0,19.8747,19.8981,19.8357,19.8513,997500.0
2011-08-17 10:50:00,25.45,25.48,25.33,25.34,1250400.0,19.8513,19.8747,19.7577,19.7655,1250400.0
2011-08-17 11:00:00,25.35,25.43,25.33,25.42,972700.0,19.7733,19.8357,19.7577,19.8279,972700.0
2011-08-17 11:10:00,25.41,25.47,25.41,25.42,1068800.0,19.8201,19.8669,19.8201,19.8279,1068800.0
2011-08-17 11:20:00,25.42,25.42,25.3,25.34,868500.0,19.8279,19.8279,19.7343,19.7655,868500.0
2011-08-17 11:30:00,25.34,25.38,25.25,25.26,1284900.0,19.7655,19.7967,19.6953,19.7031,1284900.0
2011-08-17 11:40:00,25.26,25.28,25.15,25.26,1549200.0,19.7031,19.7187,19.6173,19.7031,1549200.0
2011-08-17 11:50:00,25.26,25.28,25.18,25.24,1265800.0,19.7031,19.7187,19.6407,19.6875,1265800.0
2011-08-17 12:00:00,25.25,25.31,25.15,25.16,1282800.0,19.6953,19.7421,19.6173,19.6251,1282800.0
2011-08-17 12:10:00,25.16,25.16,25.08,25.13,1185200.0,19.6251,19.6251,19.5627,19.6017,1185200.0
2011-08-17 12:20:00,25.14,25.2,25.13,25.19,522900.0,19.6095,19.6563,19.6017,19.6485,522900.0
2011-08-17 12:30:00,25.2,25.27,25.19,25.25,974800.0,19.6563,19.7109,19.6485,19.6953,974800.0
2011-08-17 12:40:00,25.25,25.28,25.22,25.25,811100.0,19.6953,19.7187,19.6719,19.6953,811100.0
2011-08-17 12:50:00,25.25,25.29,25.1,25.16,836700.0,19.6953,19.7265,19.5783,19.6251,836700.0
2011-08-17 13:00:00,25.16,25.16,25.07,25.1,876200.0,19.6251,19.6251,19.5549,19.5783,876200.0
2011-08-17 13:10:00,25.1,25.14,25.07,25.12,406100.0,19.5783,19.6095,19.5549,19.5939,406100.0
2011-08-17 13:20:00,25.13,25.14,25.01,25.05,820600.0,19.6017,19.6095,19.5081,19.5393,820600.0
2011-08-17 13:30:00,25.05,25.09,25.01,25.02,565300.0,19.5393,19.5705,19.5081,19.5159,565300.0
2011-08-17 13:40:00,25.03,25.03,24.93,25.01,1579000.0,19.5237,19.5237,19.4457,19.5081,1579000.0
2011-08-17 13:50:00,25.01,25.09,24.99,25.05,1131800.0,19.5081,19.5705,19.4925,19.5393,1131800.0
2011-08-17 14:00:00,25.06,25.11,25.01,25.04,637300.0,19.5471,19.5861,19.5081,19.5315,637300.0
2011-08-17 14:10:00,25.03,25.13,25.03,25.13,727600.0,19.5237,19.6017,19.5237,19.6017,727600.0
2011-08-17 14:20:00,25.12,25.17,25.09,25.1,810500.0,19.5939,19.6329,19.5705,19.5783,810500.0
2011-08-17 14:30:00,25.1,25.14,25.06,25.07,666300.0,19.5783,19.6095,19.5471,19.5549,666300.0
2011-08-17 14:40:00,25.07,25.11,25.05,25.07,653200.0,19.5549,19.5861,19.5393,19.5549,653200.0
2011-08-17 14:50:00,25.07,25.14,25.05,25.14,880900.0,19.5549,19.6095,19.5393,19.6095,880900.0
2011-08-17 15:00:00,25.14,25.18,25.09,25.17,869800.0,19.6095,19.6407,19.5705,19.6329,869800.0
2011-08-17 15:10:00,25.18,25.19,25.11,25.16,707200.0,19.6407,19.6485,19.5861,19.6251,707200.0
2011-08-17 15:20:00,25.16,25.21,25.12,25.14,963700.0,19.6251,19.6641,19.5939,19.6095,963700.0
2011-08-17 15:30:00,25.14,25.18,25.08,25.1,1605600.0,19.6095,19.6407,19.5627,19.5783,1605600.0
2011-08-17 15:40:00,25.11,25.18,25.08,25.18,1793600.0,19.5861,19.6407,19.5627,19.6407,1793600.0
2011-08-17 15:50:00,25.18,25.27,25.17,25.25,4343700.0,19.6407,19.7109,19.6329,19.6953,4343700.0
2011-08-18 09:30:00,24.58,24.86,24.56,24.85,4195200.0,19.1727,19.3911,19.1571,19.3833,4195200.0
2011-08-18 09:40:00,24.86,24.88,24.55,24.59,2718900.0,19.3911,19.4067,19.1493,19.1805,2718900.0
2011-08-18 09:50:00,24.59,24.69,24.5,24.51,3908300.0,19.1805,19.2585,19.1103,19.1181,3908300.0
2011-08-18 10:00:00,24.51,24.52,24.03,24.21,7450900.0,19.1181,19.1259,18.7437,18.8841,7450900.0
2011-08-18 10:10:00,24.21,24.45,24.13,24.41,3135900.0,18.8841,19.0713,18.8217,19.0401,3135900.0
2011-08-18 10:20:00,24.4,24.46,24.35,24.39,2664100.0,19.0323,19.0791,18.9933,19.0245,2664100.0
2011-08-18 10:30:00,24.38,24.42,24.25,24.32,2360200.0,19.0167,19.0479,18.9153,18.9699,2360200.0
2011-08-18 10:40:00,24.33,24.39,24.25,24.38,1267800.0,18.9777,19.0245,18.9153,19.0167,1267800.0
2011-08-18 10:50:00,24.39,24.47,24.37,24.41,1395700.0,19.0245,19.0869,19.0089,19.0401,1395700.0
2011-08-18 11:00:00,24.41,24.42,24.26,24.27,1215800.0,19.0401,19.0479,18.9231,18.9309,1215800.0
2011-08-18 11:10:00,24.27,24.36,24.25,24.34,1290700.0,18.9309,19.0011,18.9153,18.9855,1290700.0
2011-08-18 11:20:00,24.33,24.41,24.32,24.41,1295500.0,18.9777,19.0401,18.9699,19.0401,1295500.0
2011-08-18 11:30:00,24.41,24.64,24.39,24.6,2832200.0,19.0401,19.2195,19.0245,19.1883,2832200.0
2011-08-18 11:40:00,24.6,24.84,24.57,24.83,3539400.0,19.1883,19.3755,19.1649,19.3677,3539400.0
2011-08-18 11:50:00,24.83,24.92,24.79,24.89,3153400.0,19.3677,19.4379,19.3365,19.4145,3153400.0
2011-08-18 12:00:00,24.88,24.92,24.8,24.87,3326000.0,19.4067,19.4379,19.3443,19.3989,3326000.0
2011-08-18 12:10:00,24.87,25.07,24.86,25.03,4652900.0,19.3989,19.5549,19.3911,19.5237,4652900.0
2011-08-18 12:20:00,25.03,25.09,24.91,24.92,1958200.0,19.5237,19.5705,19.4301,19.4379,1958200.0
2011-08-18 12:30:00,24.92,24.94,24.79,24.81,1713400.0,19.4379,19.4535,19.3365,19.3521,1713400.0
2011-08-18 12:40:00,24.81,24.84,24.78,24.82,1485400.0,19.3521,19.3755,19.3287,19.3599,1485400.0
2011-08-18 12:50:00,24.82,24.84,24.8,24.81,544500.0,19.3599,19.3755,19.3443,19.3521,544500.0
2011-08-18 13:00:00,24.81,24.85,24.71,24.71,979000.0,19.3521,19.3833,19.2741,19.2741,979000.0
2011-08-18 13:10:00,24.71,24.8,24.7,24.8,1032700.0,19.2741,19.3443,19.2663,19.3443,1032700.0
2011-08-18 13:20:00,24.8,24.83,24.75,24.8,1003600.0,19.3443,19.3677,19.3053,19.3443,1003600.0
2011-08-18 13:30:00,24.8,24.82,24.75,24.78,1957200.0,19.3443,19.3599,19.3053,19.3287,1957200.0
2011-08-18 13:40:00,24.77,24.83,24.76,24.81,927000.0,19.3209,19.3677,19.3131,19.3521,927000.0
2011-08-18 13:50:00,24.81,24.83,24.75,24.81,1454400.0,19.3521,19.3677,19.3053,19.3521,1454400.0
2011-08-18 14:00:00,24.81,24.96,24.8,24.92,2021600.0,19.3521,19.4691,19.3443,19.4379,2021600.0
2011-08-18 14:10:00,24.91,24.98,24.86,24.97,1528500.0,19.4301,19.4847,19.3911,19.4769,1528500.0
2011-08-18 14:20:00,24.97,25.02,24.93,24.95,1339300.0,19.4769,19.5159,19.4457,19.4613,1339300.0
2011-08-18 14:30:00,24.95,24.97,24.89,24.91,1230300.0,19.4613,19.4769,19.4145,19.4301,1230300.0
2011-08-18 14:40:00,24.9,24.92,24.82,24.85,2089700.0,19.4223,19.4379,19.3599,19.3833,2089700.0
2011-08-18 14:50:00,24.85,24.85,24.75,24.75,2104900.0,19.3833,19.3833,19.3053,19.3053,2104900.0
2011-08-18 15:00:00,24.76,24.84,24.7,24.77,2026600.0,19.3131,19.3755,19.2663,19.3209,2026600.0
2011-08-18 15:10:00,24.77,24.82,24.71,24.75,1949300.0,19.3209,19.3599,19.2741,19.3053,1949300.0
2011-08-18 15:20:00,24.75,24.8,24.7,24.76,2376500.0,19.3053,19.3443,19.2663,19.3131,2376500.0
2011-08-18 15:30:00,24.76,24.79,24.66,24.69,3324800.0,19.3131,19.3365,19.2351,19.2585,3324800.0
2011-08-18 15:40:00,24.69,24.69,24.45,24.59,5470000.0,19.2585,19.2585,19.0713,19.1805,5470000.0
2011-08-18 15:50:00,24.6,24.81,24.55,24.68,8676400.0,19.1883,19.3521,19.1493,19.2507,8676400.0
2011-08-19 09:30:00,24.42,24.62,24.41,24.59,11442400.0,19.0479,19.2039,19.0401,19.1805,11442400.0
2011-08-19 09:40:00,24.59,24.61,24.36,24.36,2629800.0,19.1805,19.1961,19.0011,19.0011,2629800.0
2011-08-19 09:50:00,24.37,24.41,24.26,24.38,2898600.0,19.0089,19.0401,18.9231,19.0167,2898600.0
2011-08-19 10:00:00,24.38,24.48,24.33,24.36,2215000.0,19.0167,19.0947,18.9777,19.0011,2215000.0
2011-08-19 10:10:00,24.36,24.53,24.32,24.48,1973500.0,19.0011,19.1337,18.9699,19.0947,1973500.0
2011-08-19 10:20:00,24.48,24.6,24.42,24.56,2602500.0,19.0947,19.1883,19.0479,19.1571,2602500.0
2011-08-19 10:30:00,24.56,24.57,24.36,24.36,1711600.0,19.1571,19.1649,19.0011,19.0011,1711600.0
2011-08-19 10:40:00,24.37,24.37,24.24,24.35,1835500.0,19.0089,19.0089,18.9075,18.9933,1835500.0
2011-08-19 10:50:00,24.35,24.45,24.33,24.36,1154200.0,18.9933,19.0713,18.9777,19.0011,1154200.0
2011-08-19 11:00:00,24.35,24.41,24.28,24.3,1056400.0,18.9933,19.0401,18.9387,18.9543,1056400.0
2011-08-19 11:10:00,24.3,24.33,24.24,24.28,1651700.0,18.9543,18.9777,18.9075,18.9387,1651700.0
2011-08-19 11:20:00,24.27,24.32,24.24,24.27,1122700.0,18.9309,18.9699,18.9075,18.9309,1122700.0
2011-08-19 11:30:00,24.27,24.31,24.2,24.24,1297400.0,18.9309,18.9621,18.8763,18.9075,1297400.0
2011-08-19 11:40:00,24.23,24.35,24.23,24.31,1207400.0,18.8997,18.9933,18.8997,18.9621,1207400.0
2011-08-19 11:50:00,24.3,24.39,24.3,24.38,1044100.0,18.9543,19.0245,18.9543,19.0167,1044100.0
2011-08-19 12:00:00,24.38,24.39,24.34,24.36,1090300.0,19.0167,19.0245,18.9855,19.0011,1090300.0
2011-08-19 12:10:00,24.36,24.36,24.3,24.33,541000.0,19.0011,19.0011,18.9543,18.9777,541000.0
2011-08-19 12:20:00,24.32,24.34,24.25,24.3,705000.0,18.9699,18.9855,18.9153,18.9543,705000.0
2011-08-19 12:30:00,24.3,24.33,24.25,24.26,1226700.0,18.9543,18.9777,18.9153,18.9231,1226700.0
2011-08-19 12:40:00,24.26,24.34,24.25,24.33,1002900.0,18.9231,18.9855,18.9153,18.9777,1002900.0
2011-08-19 12:50:00,24.33,24.33,24.25,24.26,865700.0,18.9777,18.9777,18.9153,18.9231,865700.0
2011-08-19 13:00:00,24.26,24.3,24.2,24.29,986400.0,18.9231,18.9543,18.8763,18.9465,986400.0
2011-08-19 13:10:00,24.29,24.32,24.21,24.26,814200.0,18.9465,18.9699,18.8841,18.9231,814200.0
2011-08-19 13:20:00,24.26,24.27,24.2,24.22,853500.0,18.9231,18.9309,18.8763,18.8919,853500.0
2011-08-19 13:30:00,24.21,24.23,24.13,24.14,1310800.0,18.8841,18.8997,18.8217,18.8295,1310800.0
2011-08-19 13:40:00,24.14,24.19,24.07,24.18,1018100.0,18.8295,18.8685,18.7749,18.8607,1018100.0
2011-08-19 13:50:00,24.17,24.18,24.12,24.14,682000.0,18.8529,18.8607,18.8139,18.8295,682000.0
2011-08-19 14:00:00,24.15,24.18,24.04,24.08,1321800.0,18.8373,18.8607,18.7515,18.7827,1321800.0
2011-08-19 14:10:00,24.08,24.08,23.97,23.99,2244700.0,18.7827,18.7827,18.6969,18.7125,2244700.0
2011-08-19 14:20:00,23.98,24.03,23.91,24.03,2122600.0,18.7047,18.7437,18.6501,18.7437,2122600.0
2011-08-19 14:30:00,24.03,24.15,23.99,24.13,2136900.0,18.7437,18.8373,18.7125,18.8217,2136900.0
2011-08-19 14:40:00,24.13,24.17,24.07,24.08,1542900.0,18.8217,18.8529,18.7749,18.7827,1542900.0
2011-08-19 14:50:00,24.09,24.12,24.01,24.05,1371300.0,18.7905,18.8139,18.7281,18.7593,1371300.0
2011-08-19 15:00:00,24.05,24.12,24.0,24.06,1872300.0,18.7593,18.8139,18.7203,18.7671,1872300.0
2011-08-19 15:10:00,24.07,24.1,23.96,24.05,1910400.0,18.7749,18.7983,18.6891,18.7593,1910400.0
2011-08-19 15:20:00,24.05,24.14,24.03,24.11,1952300.0,18.7593,18.8295,18.7437,18.8061,1952300.0
2011-08-19 15:30:00,24.11,24.13,24.01,24.05,1555500.0,18.8061,18.8217,18.7281,18.7593,1555500.0
2011-08-19 15:40:00,24.05,24.16,24.0,24.14,2344000.0,18.7593,18.8451,18.7203,18.8295,2344000.0
2011-08-19 15:50:00,24.14,24.19,24.0,24.05,5641200.0,18.8295,18.8685,18.7203,18.7593,5641200.0
2011-08-22 09:30:00,24.42,24.49,24.28,24.32,4133000.0,19.0479,19.1025,18.9387,18.9699,4133000.0
2011-08-22 09:40:00,24.32,24.34,24.17,24.25,2627900.0,18.9699,18.9855,18.8529,18.9153,2627900.0
2011-08-22 09:50:00,24.24,24.3,24.15,24.15,1781300.0,18.9075,18.9543,18.8373,18.8373,1781300.0
2011-08-22 10:00:00,24.16,24.22,24.1,24.14,1138800.0,18.8451,18.8919,18.7983,18.8295,1138800.0
2011-08-22 10:10:00,24.13,24.21,24.07,24.18,1295100.0,18.8217,18.8841,18.7749,18.8607,1295100.0
2011-08-22 10:20:00,24.19,24.22,24.14,24.2,1266500.0,18.8685,18.8919,18.8295,18.8763,1266500.0
2011-08-22 10:30:00,24.2,24.23,24.09,24.1,1054200.0,18.8763,18.8997,18.7905,18.7983,1054200.0
2011-08-22 10:40:00,24.11,24.12,24.05,24.07,998800.0,18.8061,18.8139,18.7593,18.7749,998800.0
2011-08-22 10:50:00,24.06,24.12,23.96,23.98,1536300.0,18.7671,18.8139,18.6891,18.7047,1536300.0
2011-08-22 11:00:00,23.98,24.02,23.95,24.0,1562900.0,18.7047,18.7359,18.6813,18.7203,1562900.0
2011-08-22 11:10:00,24.0,24.01,23.93,23.97,1181800.0,18.7203,18.7281,18.6657,18.6969,1181800.0
2011-08-22 11:20:00,23.96,23.96,23.82,23.87,2242500.0,18.6891,18.6891,18.5799,18.6189,2242500.0
2011-08-22 11:30:00,23.87,23.92,23.8,23.82,1080800.0,18.6189,18.6579,18.5643,18.5799,1080800.0
2011-08-22 11:40:00,23.82,23.87,23.79,23.86,935400.0,18.5799,18.6189,18.5565,18.6111,935400.0
2011-08-22 11:50:00,23.86,23.9,23.83,23.89,1019700.0,18.6111,18.6423,18.5877,18.6345,1019700.0
2011-08-22 12:00:00,23.89,24.01,23.87,24.0,1100000.0,18.6345,18.7281,18.6189,18.7203,1100000.0
2011-08-22 12:10:00,24.01,24.05,23.96,24.05,852100.0,18.7281,18.7593,18.6891,18.7593,852100.0
2011-08-22 12:20:00,24.05,24.11,24.02,24.04,857800.0,18.7593,18.8061,18.7359,18.7515,857800.0
2011-08-22 12:30:00,24.04,24.06,23.95,23.98,599000.0,18.7515,18.7671,18.6813,18.7047,599000.0
2011-08-22 12:40:00,23.99,24.1,23.96,24.08,899000.0,18.7125,18.7983,18.6891,18.7827,899000.0
2011-08-22 12:50:00,24.08,24.16,24.06,24.14,1113600.0,18.7827,18.8451,18.7671,18.8295,1113600.0
2011-08-22 13:00:00,24.14,24.18,24.11,24.14,662700.0,18.8295,18.8607,18.8061,18.8295,662700.0
2011-08-22 13:10:00,24.15,24.15,24.09,24.12,538400.0,18.8373,18.8373,18.7905,18.8139,538400.0
2011-08-22 13:20:00,24.13,24.16,24.05,24.06,645400.0,18.8217,18.8451,18.7593,18.7671,645400.0
2011-08-22 13:30:00,24.05,24.09,23.98,24.02,878600.0,18.7593,18.7905,18.7047,18.7359,878600.0
2011-08-22 13:40:00,24.03,24.06,23.97,23.98,603700.0,18.7437,18.7671,18.6969,18.7047,603700.0
2011-08-22 13:50:00,24.0,24.06,23.95,24.05,620400.0,18.7203,18.7671,18.6813,18.7593,620400.0
2011-08-22 14:00:00,24.05,24.1,24.02,24.07,802400.0,18.7593,18.7983,18.7359,18.7749,802400.0
2011-08-22 14:10:00,24.07,24.11,23.99,24.0,1403700.0,18.7749,18.8061,18.7125,18.7203,1403700.0
2011-08-22 14:20:00,24.01,24.04,23.97,24.01,771900.0,18.7281,18.7515,18.6969,18.7281,771900.0
2011-08-22 14:30:00,24.01,24.02,23.95,23.97,836400.0,18.7281,18.7359,18.6813,18.6969,836400.0
2011-08-22 14:40:00,23.97,24.01,23.95,23.99,657700.0,18.6969,18.7281,18.6813,18.7125,657700.0
2011-08-22 14:50:00,23.99,24.0,23.89,23.9,1139300.0,18.7125,18.7203,18.6345,18.6423,1139300.0
2011-08-22 15:00:00,23.9,23.99,23.89,23.94,940200.0,18.6423,18.7125,18.6345,18.6735,940200.0
2011-08-22 15:10:00,23.94,24.04,23.93,24.0,1090000.0,18.6735,18.7515,18.6657,18.7203,1090000.0
2011-08-22 15:20:00,23.99,24.1,23.98,24.09,1561200.0,18.7125,18.7983,18.7047,18.7905,1561200.0
2011-08-22 15:30:00,24.09,24.11,24.03,24.04,1222500.0,18.7905,18.8061,18.7437,18.7515,1222500.0
2011-08-22 15:40:00,24.04,24.11,23.98,23.99,1807300.0,18.7515,18.8061,18.7047,18.7125,1807300.0
2011-08-22 15:50:00,23.99,24.02,23.92,23.96,4585900.0,18.7125,18.7359,18.6579,18.6891,4585900.0
2011-08-23 09:30:00,24.05,24.25,24.03,24.2,2558100.0,18.7593,18.9153,18.7437,18.8763,2558100.0
2011-08-23 09:40:00,24.19,24.32,24.14,24.31,1520800.0,18.8685,18.9699,18.8295,18.9621,1520800.0
2011-08-23 09:50:00,24.3,24.46,24.27,24.42,1721600.0,18.9543,19.0791,18.9309,19.0479,1721600.0
2011-08-23 10:00:00,24.42,24.59,24.38,24.56,2263300.0,19.0479,19.1805,19.0167,19.1571,2263300.0
2011-08-23 10:10:00,24.56,24.57,24.42,24.44,981800.0,19.1571,19.1649,19.0479,19.0635,981800.0
2011-08-23 10:20:00,24.43,24.53,24.39,24.5,1202300.0,19.0557,19.1337,19.0245,19.1103,1202300.0
2011-08-23 10:30:00,24.5,24.57,24.46,24.57,1113500.0,19.1103,19.1649,19.0791,19.1649,1113500.0
2011-08-23 10:40:00,24.57,24.64,24.52,24.54,1100800.0,19.1649,19.2195,19.1259,19.1415,1100800.0
2011-08-23 10:50:00,24.55,24.56,24.4,24.4,1076500.0,19.1493,19.1571,19.0323,19.0323,1076500.0
2011-08-23 11:00:00,24.41,24.43,24.33,24.38,1049400.0,19.0401,19.0557,18.9777,19.0167,1049400.0
2011-08-23 11:10:00,24.38,24.45,24.35,24.41,842200.0,19.0167,19.0713,18.9933,19.0401,842200.0
2011-08-23 11:20:00,24.4,24.44,24.37,24.43,739100.0,19.0323,19.0635,19.0089,19.0557,739100.0
2011-08-23 11:30:00,24.43,24.51,24.42,24.49,952600.0,19.0557,19.1181,19.0479,19.1025,952600.0
2011-08-23 11:40:00,24.5,24.6,24.45,24.59,1065500.0,19.1103,19.1883,19.0713,19.1805,1065500.0
2011-08-23 11:50:00,24.6,24.68,24.59,24.66,1051300.0,19.1883,19.2507,19.1805,19.2351,1051300.0
2011-08-23 12:00:00,24.66,24.66,24.58,24.66,565300.0,19.2351,19.2351,19.1727,19.2351,565300.0
2011-08-23 12:10:00,24.66,24.67,24.59,24.59,552600.0,19.2351,19.2429,19.1805,19.1805,552600.0
2011-08-23 12:20:00,24.6,24.64,24.59,24.61,535000.0,19.1883,19.2195,19.1805,19.1961,535000.0
2011-08-23 12:30:00,24.61,24.69,24.6,24.68,610100.0,19.1961,19.2585,19.1883,19.2507,610100.0
2011-08-23 12:40:00,24.68,24.75,24.64,24.64,1066400.0,19.2507,19.3053,19.2195,19.2195,1066400.0
2011-08-23 12:50:00,24.64,24.72,24.63,24.63,1231800.0,19.2195,19.2819,19.2117,19.2117,1231800.0
2011-08-23 13:00:00,24.64,24.68,24.6,24.6,769400.0,19.2195,19.2507,19.1883,19.1883,769400.0
2011-08-23 13:10:00,24.6,24.61,24.54,24.58,974900.0,19.1883,19.1961,19.1415,19.1727,974900.0
2011-08-23 13:20:00,24.57,24.62,24.56,24.6,505100.0,19.1649,19.2039,19.1571,19.1883,505100.0
2011-08-23 13:30:00,24.6,24.62,24.52,24.55,475800.0,19.1883,19.2039,19.1259,19.1493,475800.0
2011-08-23 13:40:00,24.56,24.6,24.5,24.56,703600.0,19.1571,19.1883,19.1103,19.1571,703600.0
2011-08-23 13:50:00,24.56,24.57,24.4,24.51,1836200.0,19.1571,19.1649,19.0323,19.1181,1836200.0
2011-08-23 14:00:00,24.51,24.59,24.46,24.53,1167700.0,19.1181,19.1805,19.0791,19.1337,1167700.0
2011-08-23 14:10:00,24.54,24.55,24.43,24.5,995100.0,19.1415,19.1493,19.0557,19.1103,995100.0
2011-08-23 14:20:00,24.49,24.56,24.4,24.54,1001600.0,19.1025,19.1571,19.0323,19.1415,1001600.0
2011-08-23 14:30:00,24.54,24.59,24.52,24.55,1168000.0,19.1415,19.1805,19.1259,19.1493,1168000.0
2011-08-23 14:40:00,24.54,24.59,24.5,24.59,840800.0,19.1415,19.1805,19.1103,19.1805,840800.0
2011-08-23 14:50:00,24.59,24.61,24.55,24.57,659800.0,19.1805,19.1961,19.1493,19.1649,659800.0
2011-08-23 15:00:00,24.58,24.72,24.57,24.71,1314800.0,19.1727,19.2819,19.1649,19.2741,1314800.0
2011-08-23 15:10:00,24.71,24.75,24.66,24.69,1215800.0,19.2741,19.3053,19.2351,19.2585,1215800.0
2011-08-23 15:20:00,24.68,24.72,24.62,24.62,1262200.0,19.2507,19.2819,19.2039,19.2039,1262200.0
2011-08-23 15:30:00,24.63,24.66,24.59,24.66,951100.0,19.2117,19.2351,19.1805,19.2351,951100.0
2011-08-23 15:40:00,24.66,24.68,24.61,24.63,1921900.0,19.2351,19.2507,19.1961,19.2117,1921900.0
2011-08-23 15:50:00,24.64,24.75,24.53,24.71,8208800.0,19.2195,19.3053,19.1337,19.2741,8208800.0
2011-08-24 09:30:00,24.6,24.66,24.45,24.61,2130900.0,19.1883,19.2351,19.0713,19.1961,2130900.0
2011-08-24 09:40:00,24.61,24.77,24.6,24.69,1300500.0,19.1961,19.3209,19.1883,19.2585,1300500.0
2011-08-24 09:50:00,24.69,24.84,24.66,24.81,1331900.0,19.2585,19.3755,19.2351,19.3521,1331900.0
2011-08-24 10:00:00,24.81,24.84,24.76,24.78,1715500.0,19.3521,19.3755,19.3131,19.3287,1715500.0
2011-08-24 10:10:00,24.78,24.81,24.67,24.72,1297900.0,19.3287,19.3521,19.2429,19.2819,1297900.0
2011-08-24 10:20:00,24.72,24.72,24.6,24.61,950400.0,19.2819,19.2819,19.1883,19.1961,950400.0
2011-08-24 10:30:00,24.61,24.68,24.57,24.67,1467000.0,19.1961,19.2507,19.1649,19.2429,1467000.0
2011-08-24 10:40:00,24.67,24.72,24.63,24.64,878600.0,19.2429,19.2819,19.2117,19.2195,878600.0
2011-08-24 10:50:00,24.65,24.68,24.59,24.59,985300.0,19.2273,19.2507,19.1805,19.1805,985300.0
2011-08-24 11:00:00,24.59,24.61,24.54,24.57,930300.0,19.1805,19.1961,19.1415,19.1649,930300.0
2011-08-24 11:10:00,24.57,24.57,24.45,24.51,1247400.0,19.1649,19.1649,19.0713,19.1181,1247400.0
2011-08-24 11:20:00,24.5,24.56,24.48,24.49,831000.0,19.1103,19.1571,19.0947,19.1025,831000.0
2011-08-24 11:30:00,24.49,24.56,24.42,24.56,1365100.0,19.1025,19.1571,19.0479,19.1571,1365100.0
2011-08-24 11:40:00,24.55,24.56,24.45,24.52,729200.0,19.1493,19.1571,19.0713,19.1259,729200.0
2011-08-24 11:50:00,24.53,24.58,24.51,24.53,917400.0,19.1337,19.1727,19.1181,19.1337,917400.0
2011-08-24 12:00:00,24.53,24.53,24.45,24.52,1566600.0,19.1337,19.1337,19.0713,19.1259,1566600.0
2011-08-24 12:10:00,24.52,24.56,24.48,24.52,565400.0,19.1259,19.1571,19.0947,19.1259,565400.0
2011-08-24 12:20:00,24.52,24.6,24.51,24.57,655700.0,19.1259,19.1883,19.1181,19.1649,655700.0
2011-08-24 12:30:00,24.57,24.59,24.55,24.58,308100.0,19.1649,19.1805,19.1493,19.1727,308100.0
2011-08-24 12:40:00,24.58,24.61,24.55,24.6,482300.0,19.1727,19.1961,19.1493,19.1883,482300.0
2011-08-24 12:50:00,24.6,24.68,24.59,24.67,737200.0,19.1883,19.2507,19.1805,19.2429,737200.0
2011-08-24 13:00:00,24.67,24.69,24.62,24.62,560800.0,19.2429,19.2585,19.2039,19.2039,560800.0
2011-08-24 13:10:00,24.62,24.71,24.62,24.7,608700.0,19.2039,19.2741,19.2039,19.2663,608700.0
2011-08-24 13:20:00,24.7,24.77,24.69,24.73,859400.0,19.2663,19.3209,19.2585,19.2897,859400.0
2011-08-24 13:30:00,24.73,24.74,24.66,24.66,787000.0,19.2897,19.2975,19.2351,19.2351,787000.0
2011-08-24 13:40:00,24.67,24.68,24.62,24.67,627700.0,19.2429,19.2507,19.2039,19.2429,627700.0
2011-08-24 13:50:00,24.67,24.74,24.64,24.74,604200.0,19.2429,19.2975,19.2195,19.2975,604200.0
2011-08-24 14:00:00,24.74,24.76,24.69,24.74,666100.0,19.2975,19.3131,19.2585,19.2975,666100.0
2011-08-24 14:10:00,24.73,24.78,24.69,24.71,545500.0,19.2897,19.3287,19.2585,19.2741,545500.0
2011-08-24 14:20:00,24.71,24.73,24.66,24.7,593100.0,19.2741,19.2897,19.2351,19.2663,593100.0
2011-08-24 14:30:00,24.7,24.75,24.7,24.73,510800.0,19.2663,19.3053,19.2663,19.2897,510800.0
2011-08-24 14:40:00,24.72,24.76,24.71,24.73,724200.0,19.2819,19.3131,19.2741,19.2897,724200.0
2011-08-24 14:50:00,24.72,24.82,24.71,24.8,1070500.0,19.2819,19.3599,19.2741,19.3443,1070500.0
2011-08-24 15:00:00,24.81,24.82,24.76,24.77,714200.0,19.3521,19.3599,19.3131,19.3209,714200.0
2011-08-24 15:10:00,24.76,24.84,24.76,24.83,939400.0,19.3131,19.3755,19.3131,19.3677,939400.0
2011-08-24 15:20:00,24.83,24.85,24.78,24.79,982800.0,19.3677,19.3833,19.3287,19.3365,982800.0
2011-08-24 15:30:00,24.79,24.88,24.78,24.86,2078200.0,19.3365,19.4067,19.3287,19.3911,2078200.0
2011-08-24 15:40:00,24.86,24.93,24.83,24.86,1907800.0,19.3911,19.4457,19.3677,19.3911,1907800.0
2011-08-24 15:50:00,24.86,24.91,24.83,24.9,3738400.0,19.3911,19.4301,19.3677,19.4223,3738400.0
2011-08-25 09:30:00,25.12,25.16,24.9,25.04,2477200.0,19.5939,19.6251,19.4223,19.5315,2477200.0
2011-08-25 09:40:00,25.04,25.15,24.98,25.08,1538200.0,19.5315,19.6173,19.4847,19.5627,1538200.0
2011-08-25 09:50:00,25.07,25.09,24.97,25.03,1554700.0,19.5549,19.5705,19.4769,19.5237,1554700.0
2011-08-25 10:00:00,25.03,25.04,24.89,24.98,1848800.0,19.5237,19.5315,19.4145,19.4847,1848800.0
2011-08-25 10:10:00,24.99,25.01,24.9,24.92,1255100.0,19.4925,19.5081,19.4223,19.4379,1255100.0
2011-08-25 10:20:00,24.91,24.92,24.76,24.84,1625500.0,19.4301,19.4379,19.3131,19.3755,1625500.0
2011-08-25 10:30:00,24.84,24.88,24.72,24.75,1234400.0,19.3755,19.4067,19.2819,19.3053,1234400.0
2011-08-25 10:40:00,24.74,24.76,24.64,24.66,1218800.0,19.2975,19.3131,19.2195,19.2351,1218800.0
2011-08-25 10:50:00,24.66,24.75,24.62,24.64,1471700.0,19.2351,19.3053,19.2039,19.2195,1471700.0
2011-08-25 11:00:00,24.64,24.74,24.64,24.67,1234800.0,19.2195,19.2975,19.2195,19.2429,1234800.0
2011-08-25 11:10:00,24.66,24.82,24.65,24.76,1168900.0,19.2351,19.3599,19.2273,19.3131,1168900.0
2011-08-25 11:20:00,24.77,24.84,24.75,24.79,737800.0,19.3209,19.3755,19.3053,19.3365,737800.0
2011-08-25 11:30:00,24.78,24.8,24.69,24.71,696900.0,19.3287,19.3443,19.2585,19.2741,696900.0
2011-08-25 11:40:00,24.72,24.76,24.68,24.73,830400.0,19.2819,19.3131,19.2507,19.2897,830400.0
2011-08-25 11:50:00,24.72,24.79,24.71,24.77,820400.0,19.2819,19.3365,19.2741,19.3209,820400.0
2011-08-25 12:00:00,24.77,24.8,24.7,24.71,700800.0,19.3209,19.3443,19.2663,19.2741,700800.0
2011-08-25 12:10:00,24.71,24.74,24.66,24.67,582900.0,19.2741,19.2975,19.2351,19.2429,582900.0
2011-08-25 12:20:00,24.67,24.69,24.64,24.68,530500.0,19.2429,19.2585,19.2195,19.2507,530500.0
2011-08-25 12:30:00,24.68,24.69,24.58,24.62,1294900.0,19.2507,19.2585,19.1727,19.2039,1294900.0
2011-08-25 12:40:00,24.62,24.64,24.51,24.57,1080300.0,19.2039,19.2195,19.1181,19.1649,1080300.0
2011-08-25 12:50:00,24.56,24.63,24.53,24.62,767900.0,19.1571,19.2117,19.1337,19.2039,767900.0
2011-08-25 13:00:00,24.62,24.66,24.58,24.59,863600.0,19.2039,19.2351,19.1727,19.1805,863600.0
2011-08-25 13:10:00,24.58,24.64,24.58,24.63,571200.0,19.1727,19.2195,19.1727,19.2117,571200.0
2011-08-25 13:20:00,24.63,24.68,24.6,24.64,762100.0,19.2117,19.2507,19.1883,19.2195,762100.0
2011-08-25 13:30:00,24.65,24.7,24.63,24.7,1502600.0,19.2273,19.2663,19.2117,19.2663,1502600.0
2011-08-25 13:40:00,24.7,24.7,24.61,24.61,869800.0,19.2663,19.2663,19.1961,19.1961,869800.0
2011-08-25 13:50:00,24.62,24.68,24.61,24.67,547400.0,19.2039,19.2507,19.1961,19.2429,547400.0
2011-08-25 14:00:00,24.67,24.68,24.6,24.62,623400.0,19.2429,19.2507,19.1883,19.2039,623400.0
2011-08-25 14:10:00,24.62,24.69,24.6,24.69,586800.0,19.2039,19.2585,19.1883,19.2585,586800.0
2011-08-25 14:20:00,24.69,24.7,24.55,24.61,914000.0,19.2585,19.2663,19.1493,19.1961,914000.0
2011-08-25 14:30:00,24.6,24.68,24.58,24.65,640500.0,19.1883,19.2507,19.1727,19.2273,640500.0
2011-08-25 14:40:00,24.65,24.66,24.59,24.59,645700.0,19.2273,19.2351,19.1805,19.1805,645700.0
2011-08-25 14:50:00,24.6,24.61,24.54,24.54,1038200.0,19.1883,19.1961,19.1415,19.1415,1038200.0
2011-08-25 15:00:00,24.54,24.59,24.51,24.58,940700.0,19.1415,19.1805,19.1181,19.1727,940700.0
2011-08-25 15:10:00,24.57,24.65,24.54,24.64,1176200.0,19.1649,19.2273,19.1415,19.2195,1176200.0
2011-08-25 15:20:00,24.64,24.67,24.58,24.59,1097700.0,19.2195,19.2429,19.1727,19.1805,1097700.0
2011-08-25 15:30:00,24.59,24.61,24.54,24.58,1296100.0,19.1805,19.1961,19.1415,19.1727,1296100.0
2011-08-25 15:40:00,24.57,24.62,24.5,24.61,2233500.0,19.1649,19.2039,19.1103,19.1961,2233500.0
2011-08-25 15:50:00,24.61,24.65,24.54,24.58,3978800.0,19.1961,19.2273,19.1415,19.1727,3978800.0
2011-08-26 09:30:00,24.49,24.73,24.47,24.6,1974100.0,19.1025,19.2897,19.0869,19.1883,1974100.0
2011-08-26 09:40:00,24.6,24.67,24.53,24.66,1386400.0,19.1883,19.2429,19.1337,19.2351,1386400.0
2011-08-26 09:50:00,24.66,24.68,24.58,24.64,1248500.0,19.2351,19.2507,19.1727,19.2195,1248500.0
2011-08-26 10:00:00,24.65,24.66,24.42,24.52,3565100.0,19.2273,19.2351,19.0479,19.1259,3565100.0
2011-08-26 10:10:00,24.52,24.63,24.44,24.62,1828500.0,19.1259,19.2117,19.0635,19.2039,1828500.0
2011-08-26 10:20:00,24.61,24.94,24.6,24.79,1659800.0,19.1961,19.4535,19.1883,19.3365,1659800.0
2011-08-26 10:30:00,24.79,24.84,24.66,24.77,1194600.0,19.3365,19.3755,19.2351,19.3209,1194600.0
2011-08-26 10:40:00,24.74,25.09,24.72,25.01,1750700.0,19.2975,19.5705,19.2819,19.5081,1750700.0
2011-08-26 10:50:00,25.01,25.09,24.89,24.9,1484100.0,19.5081,19.5705,19.4145,19.4223,1484100.0
2011-08-26 11:00:00,24.91,25.08,24.87,25.07,1379900.0,19.4301,19.5627,19.3989,19.5549,1379900.0
2011-08-26 11:10:00,25.07,25.18,25.05,25.11,1761800.0,19.5549,19.6407,19.5393,19.5861,1761800.0
2011-08-26 11:20:00,25.12,25.14,25.09,25.11,1280900.0,19.5939,19.6095,19.5705,19.5861,1280900.0
2011-08-26 11:30:00,25.11,25.19,25.11,25.17,933000.0,19.5861,19.6485,19.5861,19.6329,933000.0
2011-08-26 11:40:00,25.17,25.22,25.14,25.15,2082200.0,19.6329,19.6719,19.6095,19.6173,2082200.0
2011-08-26 11:50:00,25.15,25.2,25.12,25.18,1260000.0,19.6173,19.6563,19.5939,19.6407,1260000.0
2011-08-26 12:00:00,25.18,25.32,25.17,25.31,1529200.0,19.6407,19.7499,19.6329,19.7421,1529200.0
2011-08-26 12:10:00,25.31,25.34,25.25,25.26,619600.0,19.7421,19.7655,19.6953,19.7031,619600.0
2011-08-26 12:20:00,25.27,25.33,25.25,25.32,857100.0,19.7109,19.7577,19.6953,19.7499,857100.0
2011-08-26 12:30:00,25.32,25.32,25.25,25.3,662400.0,19.7499,19.7499,19.6953,19.7343,662400.0
2011-08-26 12:40:00,25.3,25.33,25.19,25.2,809400.0,19.7343,19.7577,19.6485,19.6563,809400.0
2011-08-26 12:50:00,25.2,25.24,25.19,25.22,892100.0,19.6563,19.6875,19.6485,19.6719,892100.0
2011-08-26 13:00:00,25.23,25.27,25.19,25.22,866200.0,19.6797,19.7109,19.6485,19.6719,866200.0
2011-08-26 13:10:00,25.22,25.27,25.21,25.23,721400.0,19.6719,19.7109,19.6641,19.6797,721400.0
2011-08-26 13:20:00,25.23,25.29,25.21,25.29,448000.0,19.6797,19.7265,19.6641,19.7265,448000.0
2011-08-26 13:30:00,25.28,25.3,25.24,25.25,485500.0,19.7187,19.7343,19.6875,19.6953,485500.0
2011-08-26 13:40:00,25.25,25.31,25.24,25.3,842700.0,19.6953,19.7421,19.6875,19.7343,842700.0
2011-08-26 13:50:00,25.29,25.32,25.25,25.32,677300.0,19.7265,19.7499,19.6953,19.7499,677300.0
2011-08-26 14:00:00,25.32,25.34,25.27,25.3,960700.0,19.7499,19.7655,19.7109,19.7343,960700.0
2011-08-26 14:10:00,25.29,25.31,25.26,25.3,676500.0,19.7265,19.7421,19.7031,19.7343,676500.0
2011-08-26 14:20:00,25.31,25.32,25.23,25.24,834200.0,19.7421,19.7499,19.6797,19.6875,834200.0
2011-08-26 14:30:00,25.24,25.28,25.2,25.24,682200.0,19.6875,19.7187,19.6563,19.6875,682200.0
2011-08-26 14:40:00,25.24,25.31,25.24,25.3,867300.0,19.6875,19.7421,19.6875,19.7343,867300.0
2011-08-26 14:50:00,25.3,25.32,25.27,25.28,701000.0,19.7343,19.7499,19.7109,19.7187,701000.0
2011-08-26 15:00:00,25.28,25.29,25.21,25.22,808500.0,19.7187,19.7265,19.6641,19.6719,808500.0
2011-08-26 15:10:00,25.22,25.25,25.16,25.18,1012300.0,19.6719,19.6953,19.6251,19.6407,1012300.0
2011-08-26 15:20:00,25.18,25.21,25.14,25.21,1277800.0,19.6407,19.6641,19.6095,19.6641,1277800.0
2011-08-26 15:30:00,25.21,25.26,25.19,25.26,1439900.0,19.6641,19.7031,19.6485,19.7031,1439900.0
2011-08-26 15:40:00,25.25,25.28,25.21,25.21,2593800.0,19.6953,19.7187,19.6641,19.6641,2593800.0
2011-08-26 15:50:00,25.21,25.25,25.19,25.24,5549600.0,19.6641,19.6953,19.6485,19.6875,5549600.0
2011-08-29 09:30:00,25.52,25.56,25.37,25.52,1961400.0,19.9059,19.9371,19.7889,19.9059,1961400.0
2011-08-29 09:40:00,25.52,25.63,25.51,25.59,1349900.0,19.9059,19.9917,19.8981,19.9605,1349900.0
2011-08-29 09:50:00,25.59,25.64,25.55,25.64,1085500.0,19.9605,19.9995,19.9293,19.9995,1085500.0
2011-08-29 10:00:00,25.63,25.66,25.57,25.63,1232200.0,19.9917,20.0151,19.9449,19.9917,1232200.0
2011-08-29 10:10:00,25.63,25.67,25.61,25.65,750000.0,19.9917,20.0229,19.9761,20.0073,750000.0
2011-08-29 10:20:00,25.65,25.7,25.64,25.68,995700.0,20.0073,20.0463,19.9995,20.0307,995700.0
2011-08-29 10:30:00,25.68,25.7,25.65,25.67,948000.0,20.0307,20.0463,20.0073,20.0229,948000.0
2011-08-29 10:40:00,25.67,25.7,25.63,25.68,1060800.0,20.0229,20.0463,19.9917,20.0307,1060800.0
2011-08-29 10:50:00,25.68,25.7,25.66,25.7,448400.0,20.0307,20.0463,20.0151,20.0463,448400.0
2011-08-29 11:00:00,25.7,25.7,25.59,25.63,748000.0,20.0463,20.0463,19.9605,19.9917,748000.0
2011-08-29 11:10:00,25.62,25.67,25.61,25.65,938300.0,19.9839,20.0229,19.9761,20.0073,938300.0
2011-08-29 11:20:00,25.64,25.65,25.59,25.62,678700.0,19.9995,20.0073,19.9605,19.9839,678700.0
2011-08-29 11:30:00,25.62,25.67,25.58,25.66,714100.0,19.9839,20.0229,19.9527,20.0151,714100.0
2011-08-29 11:40:00,25.65,25.66,25.63,25.64,541800.0,20.0073,20.0151,19.9917,19.9995,541800.0
2011-08-29 11:50:00,25.63,25.64,25.6,25.6,395500.0,19.9917,19.9995,19.9683,19.9683,395500.0
2011-08-29 12:00:00,25.6,25.66,25.59,25.64,723300.0,19.9683,20.0151,19.9605,19.9995,723300.0
2011-08-29 12:10:00,25.64,25.66,25.62,25.65,433000.0,19.9995,20.0151,19.9839,20.0073,433000.0
2011-08-29 12:20:00,25.65,25.66,25.61,25.62,549500.0,20.0073,20.0151,19.9761,19.9839,549500.0
2011-08-29 12:30:00,25.62,25.64,25.62,25.63,698200.0,19.9839,19.9995,19.9839,19.9917,698200.0
2011-08-29 12:40:00,25.62,25.65,25.6,25.62,678100.0,19.9839,20.0073,19.9683,19.9839,678100.0
2011-08-29 12:50:00,25.62,25.66,25.61,25.64,423600.0,19.9839,20.0151,19.9761,19.9995,423600.0
2011-08-29 13:00:00,25.64,25.68,25.63,25.67,534700.0,19.9995,20.0307,19.9917,20.0229,534700.0
2011-08-29 13:10:00,25.68,25.71,25.67,25.69,415000.0,20.0307,20.0541,20.0229,20.0385,415000.0
2011-08-29 13:20:00,25.69,25.69,25.64,25.65,596900.0,20.0385,20.0385,19.9995,20.0073,596900.0
2011-08-29 13:30:00,25.66,25.67,25.64,25.67,475700.0,20.0151,20.0229,19.9995,20.0229,475700.0
2011-08-29 13:40:00,25.66,25.69,25.65,25.68,482000.0,20.0151,20.0385,20.0073,20.0307,482000.0
2011-08-29 13:50:00,25.69,25.71,25.67,25.69,494800.0,20.0385,20.0541,20.0229,20.0385,494800.0
2011-08-29 14:00:00,25.69,25.75,25.68,25.73,745200.0,20.0385,20.0853,20.0307,20.0697,745200.0
2011-08-29 14:10:00,25.74,25.75,25.71,25.74,970000.0,20.0775,20.0853,20.0541,20.0775,970000.0
2011-08-29 14:20:00,25.74,25.77,25.73,25.76,442300.0,20.0775,20.1009,20.0697,20.0931,442300.0
2011-08-29 14:30:00,25.77,25.8,25.74,25.79,614400.0,20.1009,20.1243,20.0775,20.1165,614400.0
2011-08-29 14:40:00,25.79,25.79,25.75,25.76,529200.0,20.1165,20.1165,20.0853,20.0931,529200.0
2011-08-29 14:50:00,25.76,25.76,25.65,25.68,855500.0,20.0931,20.0931,20.0073,20.0307,855500.0
2011-08-29 15:00:00,25.68,25.72,25.66,25.67,563200.0,20.0307,20.0619,20.0151,20.0229,563200.0
2011-08-29 15:10:00,25.68,25.77,25.67,25.72,1100200.0,20.0307,20.1009,20.0229,20.0619,1100200.0
2011-08-29 15:20:00,25.72,25.8,25.72,25.8,642600.0,20.0619,20.1243,20.0619,20.1243,642600.0
2011-08-29 15:30:00,25.8,25.82,25.73,25.75,1396600.0,20.1243,20.1399,20.0697,20.0853,1396600.0
2011-08-29 15:40:00,25.75,25.79,25.73,25.79,1626200.0,20.0853,20.1165,20.0697,20.1165,1626200.0
2011-08-29 15:50:00,25.78,25.86,25.72,25.85,4530900.0,20.1087,20.1711,20.0619,20.1633,4530900.0
2011-08-30 09:30:00,25.73,26.05,25.7,26.05,3298300.0,20.0697,20.3193,20.0463,20.3193,3298300.0
2011-08-30 09:40:00,26.05,26.12,26.0,26.03,2523300.0,20.3193,20.3739,20.2803,20.3037,2523300.0
2011-08-30 09:50:00,26.03,26.08,25.97,25.97,1761800.0,20.3037,20.3427,20.2569,20.2569,1761800.0
2011-08-30 10:00:00,25.97,26.01,25.81,25.92,3539500.0,20.2569,20.2881,20.1321,20.2179,3539500.0
2011-08-30 10:10:00,25.93,25.99,25.88,25.96,1847200.0,20.2257,20.2725,20.1867,20.2491,1847200.0
2011-08-30 10:20:00,25.97,26.06,25.92,26.03,1778900.0,20.2569,20.3271,20.2179,20.3037,1778900.0
2011-08-30 10:30:00,26.04,26.18,26.02,26.14,1733200.0,20.3115,20.4207,20.2959,20.3895,1733200.0
2011-08-30 10:40:00,26.14,26.16,26.03,26.04,1222900.0,20.3895,20.4051,20.3037,20.3115,1222900.0
2011-08-30 10:50:00,26.05,26.16,26.03,26.12,1250700.0,20.3193,20.4051,20.3037,20.3739,1250700.0
2011-08-30 11:00:00,26.13,26.19,26.1,26.19,911200.0,20.3817,20.4285,20.3583,20.4285,911200.0
2011-08-30 11:10:00,26.19,26.22,26.13,26.13,1359600.0,20.4285,20.4519,20.3817,20.3817,1359600.0
2011-08-30 11:20:00,26.14,26.23,26.11,26.17,1047500.0,20.3895,20.4597,20.3661,20.4129,1047500.0
2011-08-30 11:30:00,26.18,26.26,26.16,26.25,940200.0,20.4207,20.4831,20.4051,20.4753,940200.0
2011-08-30 11:40:00,26.25,26.27,26.2,26.21,1016900.0,20.4753,20.4909,20.4363,20.4441,1016900.0
2011-08-30 11:50:00,26.2,26.26,26.15,26.25,1017700.0,20.4363,20.4831,20.3973,20.4753,1017700.0
2011-08-30 12:00:00,26.25,26.28,26.18,26.19,630900.0,20.4753,20.4987,20.4207,20.4285,630900.0
2011-08-30 12:10:00,26.18,26.22,26.15,26.22,846500.0,20.4207,20.4519,20.3973,20.4519,846500.0
2011-08-30 12:20:00,26.21,26.26,26.21,26.22,537100.0,20.4441,20.4831,20.4441,20.4519,537100.0
2011-08-30 12:30:00,26.21,26.25,26.21,26.24,677300.0,20.4441,20.4753,20.4441,20.4675,677300.0
2011-08-30 12:40:00,26.24,26.24,26.1,26.17,1072100.0,20.4675,20.4675,20.3583,20.4129,1072100.0
2011-08-30 12:50:00,26.17,26.19,26.14,26.19,1104200.0,20.4129,20.4285,20.3895,20.4285,1104200.0
2011-08-30 13:00:00,26.19,26.25,26.16,26.23,924200.0,20.4285,20.4753,20.4051,20.4597,924200.0
2011-08-30 13:10:00,26.24,26.3,26.22,26.29,951800.0,20.4675,20.5143,20.4519,20.5065,951800.0
2011-08-30 13:20:00,26.29,26.34,26.28,26.29,783200.0,20.5065,20.5455,20.4987,20.5065,783200.0
2011-08-30 13:30:00,26.29,26.3,26.15,26.16,1041500.0,20.5065,20.5143,20.3973,20.4051,1041500.0
2011-08-30 13:40:00,26.16,26.19,26.15,26.18,902800.0,20.4051,20.4285,20.3973,20.4207,902800.0
2011-08-30 13:50:00,26.18,26.2,26.15,26.16,750900.0,20.4207,20.4363,20.3973,20.4051,750900.0
2011-08-30 14:00:00,26.16,26.21,26.11,26.17,1891800.0,20.4051,20.4441,20.3661,20.4129,1891800.0
2011-08-30 14:10:00,26.16,26.24,26.14,26.21,1034200.0,20.4051,20.4675,20.3895,20.4441,1034200.0
2011-08-30 14:20:00,26.21,26.29,26.2,26.29,1062700.0,20.4441,20.5065,20.4363,20.5065,1062700.0
2011-08-30 14:30:00,26.3,26.3,26.23,26.27,1261400.0,20.5143,20.5143,20.4597,20.4909,1261400.0
2011-08-30 14:40:00,26.27,26.31,26.24,26.29,1147700.0,20.4909,20.5221,20.4675,20.5065,1147700.0
2011-08-30 14:50:00,26.29,26.37,26.26,26.37,1234800.0,20.5065,20.5689,20.4831,20.5689,1234800.0
2011-08-30 15:00:00,26.37,26.42,26.33,26.41,1036400.0,20.5689,20.6079,20.5377,20.6001,1036400.0
2011-08-30 15:10:00,26.4,26.41,26.33,26.36,786500.0,20.5923,20.6001,20.5377,20.5611,786500.0
2011-08-30 15:20:00,26.36,26.38,26.31,26.37,735100.0,20.5611,20.5767,20.5221,20.5689,735100.0
2011-08-30 15:30:00,26.37,26.43,26.36,26.39,1592900.0,20.5689,20.6157,20.5611,20.5845,1592900.0
2011-08-30 15:40:00,26.38,26.39,26.3,26.34,1687100.0,20.5767,20.5845,20.5143,20.5455,1687100.0
2011-08-30 15:50:00,26.34,26.36,26.22,26.24,3928500.0,20.5455,20.5611,20.4519,20.4675,3928500.0
2011-08-31 09:30:00,26.29,26.4,26.27,26.29,2238500.0,20.5065,20.5923,20.4909,20.5065,2238500.0
2011-08-31 09:40:00,26.29,26.47,26.26,26.46,2290400.0,20.5065,20.6469,20.4831,20.6391,2290400.0
2011-08-31 09:50:00,26.45,26.5,26.43,26.46,1268200.0,20.6313,20.6703,20.6157,20.6391,1268200.0
2011-08-31 10:00:00,26.45,26.5,26.44,26.49,1441800.0,20.6313,20.6703,20.6235,20.6625,1441800.0
2011-08-31 10:10:00,26.49,26.63,26.48,26.6,1690800.0,20.6625,20.7717,20.6547,20.7483,1690800.0
2011-08-31 10:20:00,26.61,26.63,26.58,26.6,1355600.0,20.7561,20.7717,20.7327,20.7483,1355600.0
2011-08-31 10:30:00,26.61,26.66,26.58,26.65,1370900.0,20.7561,20.7951,20.7327,20.7873,1370900.0
2011-08-31 10:40:00,26.66,26.68,26.6,26.64,1544400.0,20.7951,20.8107,20.7483,20.7795,1544400.0
2011-08-31 10:50:00,26.63,26.69,26.63,26.67,1586900.0,20.7717,20.8185,20.7717,20.8029,1586900.0
2011-08-31 11:00:00,26.68,26.7,26.65,26.7,1615000.0,20.8107,20.8263,20.7873,20.8263,1615000.0
2011-08-31 11:10:00,26.69,26.71,26.64,26.66,1186900.0,20.8185,20.8341,20.7795,20.7951,1186900.0
2011-08-31 11:20:00,26.66,26.69,26.61,26.66,1879600.0,20.7951,20.8185,20.7561,20.7951,1879600.0
2011-08-31 11:30:00,26.65,26.68,26.62,26.64,1852200.0,20.7873,20.8107,20.7639,20.7795,1852200.0
2011-08-31 11:40:00,26.64,26.65,26.59,26.6,1007400.0,20.7795,20.7873,20.7405,20.7483,1007400.0
2011-08-31 11:50:00,26.6,26.61,26.57,26.58,1335900.0,20.7483,20.7561,20.7249,20.7327,1335900.0
2011-08-31 12:00:00,26.57,26.62,26.55,26.58,1085000.0,20.7249,20.7639,20.7093,20.7327,1085000.0
2011-08-31 12:10:00,26.59,26.62,26.54,26.55,928100.0,20.7405,20.7639,20.7015,20.7093,928100.0
2011-08-31 12:20:00,26.55,26.61,26.55,26.57,1049000.0,20.7093,20.7561,20.7093,20.7249,1049000.0
2011-08-31 12:30:00,26.58,26.62,26.57,26.59,871600.0,20.7327,20.7639,20.7249,20.7405,871600.0
2011-08-31 12:40:00,26.59,26.6,26.56,26.58,537600.0,20.7405,20.7483,20.7171,20.7327,537600.0
2011-08-31 12:50:00,26.58,26.61,26.57,26.61,592100.0,20.7327,20.7561,20.7249,20.7561,592100.0
2011-08-31 13:00:00,26.6,26.62,26.57,26.58,833500.0,20.7483,20.7639,20.7249,20.7327,833500.0
2011-08-31 13:10:00,26.58,26.61,26.57,26.58,814400.0,20.7327,20.7561,20.7249,20.7327,814400.0
2011-08-31 13:20:00,26.58,26.59,26.55,26.58,533200.0,20.7327,20.7405,20.7093,20.7327,533200.0
2011-08-31 13:30:00,26.58,26.61,26.55,26.55,853400.0,20.7327,20.7561,20.7093,20.7093,853400.0
2011-08-31 13:40:00,26.56,26.57,26.49,26.51,899800.0,20.7171,20.7249,20.6625,20.6781,899800.0
2011-08-31 13:50:00,26.51,26.51,26.45,26.49,1197700.0,20.6781,20.6781,20.6313,20.6625,1197700.0
2011-08-31 14:00:00,26.49,26.5,26.41,26.47,1311400.0,20.6625,20.6703,20.6001,20.6469,1311400.0
2011-08-31 14:10:00,26.47,26.5,26.45,26.5,476700.0,20.6469,20.6703,20.6313,20.6703,476700.0
2011-08-31 14:20:00,26.49,26.54,26.49,26.53,677500.0,20.6625,20.7015,20.6625,20.6937,677500.0
2011-08-31 14:30:00,26.52,26.53,26.45,26.51,1043000.0,20.6859,20.6937,20.6313,20.6781,1043000.0
2011-08-31 14:40:00,26.51,26.52,26.44,26.49,975100.0,20.6781,20.6859,20.6235,20.6625,975100.0
2011-08-31 14:50:00,26.5,26.5,26.4,26.5,1047300.0,20.6703,20.6703,20.5923,20.6703,1047300.0
2011-08-31 15:00:00,26.5,26.6,26.48,26.57,802700.0,20.6703,20.7483,20.6547,20.7249,802700.0
2011-08-31 15:10:00,26.57,26.58,26.4,26.42,1169400.0,20.7249,20.7327,20.5923,20.6079,1169400.0
2011-08-31 15:20:00,26.42,26.54,26.42,26.53,1270500.0,20.6079,20.7015,20.6079,20.6937,1270500.0
2011-08-31 15:30:00,26.53,26.61,26.51,26.55,1302700.0,20.6937,20.7561,20.6781,20.7093,1302700.0
2011-08-31 15:40:00,26.55,26.62,26.54,26.6,2402500.0,20.7093,20.7639,20.7015,20.7483,2402500.0
2011-08-31 15:50:00,26.6,26.63,26.48,26.6,4891300.0,20.7483,20.7717,20.6547,20.7483,4891300.0
2011-09-01 09:30:00,26.46,26.8,26.4,26.7,3378800.0,20.6391,20.9043,20.5923,20.8263,3378800.0
2011-09-01 09:40:00,26.71,26.75,26.59,26.61,1212700.0,20.8341,20.8653,20.7405,20.7561,1212700.0
2011-09-01 09:50:00,26.59,26.64,26.54,26.61,1296800.0,20.7405,20.7795,20.7015,20.7561,1296800.0
2011-09-01 10:00:00,26.6,26.86,26.57,26.68,3710300.0,20.7483,20.9511,20.7249,20.8107,3710300.0
2011-09-01 10:10:00,26.67,26.69,26.63,26.63,1713000.0,20.8029,20.8185,20.7717,20.7717,1713000.0
2011-09-01 10:20:00,26.63,26.67,26.53,26.55,1603800.0,20.7717,20.8029,20.6937,20.7093,1603800.0
2011-09-01 10:30:00,26.55,26.56,26.48,26.55,2088500.0,20.7093,20.7171,20.6547,20.7093,2088500.0
2011-09-01 10:40:00,26.54,26.6,26.47,26.48,1088500.0,20.7015,20.7483,20.6469,20.6547,1088500.0
2011-09-01 10:50:00,26.47,26.55,26.45,26.45,1148100.0,20.6469,20.7093,20.6313,20.6313,1148100.0
2011-09-01 11:00:00,26.45,26.48,26.41,26.42,1238800.0,20.6313,20.6547,20.6001,20.6079,1238800.0
2011-09-01 11:10:00,26.42,26.47,26.39,26.46,1069900.0,20.6079,20.6469,20.5845,20.6391,1069900.0
2011-09-01 11:20:00,26.46,26.48,26.41,26.43,1294800.0,20.6391,20.6547,20.6001,20.6157,1294800.0
2011-09-01 11:30:00,26.43,26.53,26.42,26.5,995100.0,20.6157,20.6937,20.6079,20.6703,995100.0
2011-09-01 11:40:00,26.5,26.52,26.44,26.51,922800.0,20.6703,20.6859,20.6235,20.6781,922800.0
2011-09-01 11:50:00,26.51,26.54,26.47,26.51,934400.0,20.6781,20.7015,20.6469,20.6781,934400.0
2011-09-01 12:00:00,26.5,26.51,26.41,26.44,838100.0,20.6703,20.6781,20.6001,20.6235,838100.0
2011-09-01 12:10:00,26.44,26.44,26.39,26.43,824500.0,20.6235,20.6235,20.5845,20.6157,824500.0
2011-09-01 12:20:00,26.43,26.47,26.41,26.42,717700.0,20.6157,20.6469,20.6001,20.6079,717700.0
2011-09-01 12:30:00,26.42,26.46,26.42,26.43,1117900.0,20.6079,20.6391,20.6079,20.6157,1117900.0
2011-09-01 12:40:00,26.44,26.44,26.4,26.42,599000.0,20.6235,20.6235,20.5923,20.6079,599000.0
2011-09-01 12:50:00,26.42,26.44,26.36,26.36,822300.0,20.6079,20.6235,20.5611,20.5611,822300.0
2011-09-01 13:00:00,26.36,26.41,26.35,26.37,1121500.0,20.5611,20.6001,20.5533,20.5689,1121500.0
2011-09-01 13:10:00,26.36,26.4,26.36,26.38,1011000.0,20.5611,20.5923,20.5611,20.5767,1011000.0
2011-09-01 13:20:00,26.38,26.41,26.33,26.37,901900.0,20.5767,20.6001,20.5377,20.5689,901900.0
2011-09-01 13:30:00,26.37,26.38,26.29,26.31,1238400.0,20.5689,20.5767,20.5065,20.5221,1238400.0
2011-09-01 13:40:00,26.31,26.32,26.24,26.31,888100.0,20.5221,20.5299,20.4675,20.5221,888100.0
2011-09-01 13:50:00,26.31,26.34,26.26,26.31,1126700.0,20.5221,20.5455,20.4831,20.5221,1126700.0
2011-09-01 14:00:00,26.31,26.33,26.24,26.3,1342400.0,20.5221,20.5377,20.4675,20.5143,1342400.0
2011-09-01 14:10:00,26.3,26.34,26.27,26.3,929600.0,20.5143,20.5455,20.4909,20.5143,929600.0
2011-09-01 14:20:00,26.31,26.34,26.28,26.33,960700.0,20.5221,20.5455,20.4987,20.5377,960700.0
2011-09-01 14:30:00,26.32,26.39,26.31,26.33,1775500.0,20.5299,20.5845,20.5221,20.5377,1775500.0
2011-09-01 14:40:00,26.33,26.34,26.31,26.33,1720800.0,20.5377,20.5455,20.5221,20.5377,1720800.0
2011-09-01 14:50:00,26.33,26.33,26.22,26.27,1887300.0,20.5377,20.5377,20.4519,20.4909,1887300.0
2011-09-01 15:00:00,26.27,26.28,26.23,26.27,1799900.0,20.4909,20.4987,20.4597,20.4909,1799900.0
2011-09-01 15:10:00,26.26,26.29,26.24,26.27,928100.0,20.4831,20.5065,20.4675,20.4909,928100.0
2011-09-01 15:20:00,26.26,26.35,26.23,26.3,928500.0,20.4831,20.5533,20.4597,20.5143,928500.0
2011-09-01 15:30:00,26.3,26.32,26.24,26.28,2133200.0,20.5143,20.5299,20.4675,20.4987,2133200.0
2011-09-01 15:40:00,26.28,26.31,26.24,26.3,1329400.0,20.4987,20.5221,20.4675,20.5143,1329400.0
2011-09-01 15:50:00,26.31,26.32,26.21,26.23,2905200.0,20.5221,20.5299,20.4441,20.4597,2905200.0
2011-09-02 09:30:00,25.8,26.0,25.76,25.98,2702900.0,20.1243,20.2803,20.0931,20.2647,2702900.0
2011-09-02 09:40:00,25.98,26.0,25.93,25.98,1899900.0,20.2647,20.2803,20.2257,20.2647,1899900.0
2011-09-02 09:50:00,25.99,25.99,25.89,25.91,1389800.0,20.2725,20.2725,20.1945,20.2101,1389800.0
2011-09-02 10:00:00,25.91,25.95,25.82,25.91,1356200.0,20.2101,20.2413,20.1399,20.2101,1356200.0
2011-09-02 10:10:00,25.91,25.93,25.82,25.88,1056000.0,20.2101,20.2257,20.1399,20.1867,1056000.0
2011-09-02 10:20:00,25.87,25.93,25.82,25.88,1664700.0,20.1789,20.2257,20.1399,20.1867,1664700.0
2011-09-02 10:30:00,25.88,25.89,25.8,25.84,1342700.0,20.1867,20.1945,20.1243,20.1555,1342700.0
2011-09-02 10:40:00,25.84,25.85,25.78,25.82,886000.0,20.1555,20.1633,20.1087,20.1399,886000.0
2011-09-02 10:50:00,25.83,25.83,25.76,25.81,870700.0,20.1477,20.1477,20.0931,20.1321,870700.0
2011-09-02 11:00:00,25.82,25.85,25.78,25.79,1373800.0,20.1399,20.1633,20.1087,20.1165,1373800.0
2011-09-02 11:10:00,25.79,25.83,25.78,25.8,1417900.0,20.1165,20.1477,20.1087,20.1243,1417900.0
2011-09-02 11:20:00,25.8,25.84,25.79,25.82,796500.0,20.1243,20.1555,20.1165,20.1399,796500.0
2011-09-02 11:30:00,25.82,25.87,25.79,25.84,673700.0,20.1399,20.1789,20.1165,20.1555,673700.0
2011-09-02 11:40:00,25.83,25.84,25.8,25.81,1225800.0,20.1477,20.1555,20.1243,20.1321,1225800.0
2011-09-02 11:50:00,25.81,25.85,25.8,25.83,628000.0,20.1321,20.1633,20.1243,20.1477,628000.0
2011-09-02 12:00:00,25.82,25.93,25.82,25.91,586100.0,20.1399,20.2257,20.1399,20.2101,586100.0
2011-09-02 12:10:00,25.91,25.93,25.89,25.91,493400.0,20.2101,20.2257,20.1945,20.2101,493400.0
2011-09-02 12:20:00,25.91,25.94,25.89,25.91,289300.0,20.2101,20.2335,20.1945,20.2101,289300.0
2011-09-02 12:30:00,25.9,25.92,25.88,25.91,347900.0,20.2023,20.2179,20.1867,20.2101,347900.0
2011-09-02 12:40:00,25.92,25.94,25.89,25.93,307300.0,20.2179,20.2335,20.1945,20.2257,307300.0
2011-09-02 12:50:00,25.92,25.94,25.91,25.94,513400.0,20.2179,20.2335,20.2101,20.2335,513400.0
2011-09-02 13:00:00,25.93,25.95,25.89,25.9,558200.0,20.2257,20.2413,20.1945,20.2023,558200.0
2011-09-02 13:10:00,25.9,25.91,25.85,25.85,479400.0,20.2023,20.2101,20.1633,20.1633,479400.0
2011-09-02 13:20:00,25.86,25.89,25.85,25.88,272200.0,20.1711,20.1945,20.1633,20.1867,272200.0
2011-09-02 13:30:00,25.87,25.92,25.86,25.88,334000.0,20.1789,20.2179,20.1711,20.1867,334000.0
2011-09-02 13:40:00,25.88,25.88,25.85,25.88,385800.0,20.1867,20.1867,20.1633,20.1867,385800.0
2011-09-02 13:50:00,25.87,25.9,25.84,25.87,494600.0,20.1789,20.2023,20.1555,20.1789,494600.0
2011-09-02 14:00:00,25.87,25.89,25.83,25.84,625900.0,20.1789,20.1945,20.1477,20.1555,625900.0
2011-09-02 14:10:00,25.84,25.86,25.74,25.8,1607900.0,20.1555,20.1711,20.0775,20.1243,1607900.0
2011-09-02 14:20:00,25.8,25.83,25.78,25.81,570300.0,20.1243,20.1477,20.1087,20.1321,570300.0
2011-09-02 14:30:00,25.81,25.83,25.72,25.77,1293400.0,20.1321,20.1477,20.0619,20.1009,1293400.0
2011-09-02 14:40:00,25.78,25.81,25.7,25.71,919400.0,20.1087,20.1321,20.0463,20.0541,919400.0
2011-09-02 14:50:00,25.71,25.78,25.7,25.74,812400.0,20.0541,20.1087,20.0463,20.0775,812400.0
2011-09-02 15:00:00,25.74,25.75,25.66,25.75,1044900.0,20.0775,20.0853,20.0151,20.0853,1044900.0
2011-09-02 15:10:00,25.74,25.77,25.71,25.76,729900.0,20.0775,20.1009,20.0541,20.0931,729900.0
2011-09-02 15:20:00,25.76,25.8,25.75,25.75,537400.0,20.0931,20.1243,20.0853,20.0853,537400.0
2011-09-02 15:30:00,25.76,25.85,25.73,25.85,1123900.0,20.0931,20.1633,20.0697,20.1633,1123900.0
2011-09-02 15:40:00,25.85,25.87,25.8,25.82,1573200.0,20.1633,20.1789,20.1243,20.1399,1573200.0
2011-09-02 15:50:00,25.82,25.95,25.79,25.8,4939300.0,20.1399,20.2413,20.1165,20.1243,4939300.0
2011-09-06 09:30:00,25.22,25.39,25.15,25.34,3560900.0,19.6719,19.8045,19.6173,19.7655,3560900.0
2011-09-06 09:40:00,25.33,25.36,25.21,25.25,1665300.0,19.7577,19.7811,19.6641,19.6953,1665300.0
2011-09-06 09:50:00,25.24,25.31,25.17,25.24,1718700.0,19.6875,19.7421,19.6329,19.6875,1718700.0
2011-09-06 10:00:00,25.24,25.37,25.18,25.23,2450400.0,19.6875,19.7889,19.6407,19.6797,2450400.0
2011-09-06 10:10:00,25.23,25.24,25.13,25.16,1781100.0,19.6797,19.6875,19.6017,19.6251,1781100.0
2011-09-06 10:20:00,25.16,25.21,25.11,25.19,1371000.0,19.6251,19.6641,19.5861,19.6485,1371000.0
2011-09-06 10:30:00,25.19,25.21,25.11,25.15,1546800.0,19.6485,19.6641,19.5861,19.6173,1546800.0
2011-09-06 10:40:00,25.16,25.23,25.14,25.17,1342500.0,19.6251,19.6797,19.6095,19.6329,1342500.0
2011-09-06 10:50:00,25.18,25.3,25.16,25.3,1170500.0,19.6407,19.7343,19.6251,19.7343,1170500.0
2011-09-06 11:00:00,25.3,25.3,25.24,25.29,1039200.0,19.7343,19.7343,19.6875,19.7265,1039200.0
2011-09-06 11:10:00,25.28,25.3,25.22,25.25,1228500.0,19.7187,19.7343,19.6719,19.6953,1228500.0
2011-09-06 11:20:00,25.25,25.29,25.24,25.26,838700.0,19.6953,19.7265,19.6875,19.7031,838700.0
2011-09-06 11:30:00,25.27,25.32,25.26,25.27,1332100.0,19.7109,19.7499,19.7031,19.7109,1332100.0
2011-09-06 11:40:00,25.26,25.27,25.18,25.2,642700.0,19.7031,19.7109,19.6407,19.6563,642700.0
2011-09-06 11:50:00,25.2,25.29,25.19,25.27,633900.0,19.6563,19.7265,19.6485,19.7109,633900.0
2011-09-06 12:00:00,25.27,25.33,25.25,25.27,599400.0,19.7109,19.7577,19.6953,19.7109,599400.0
2011-09-06 12:10:00,25.27,25.35,25.26,25.3,659900.0,19.7109,19.7733,19.7031,19.7343,659900.0
2011-09-06 12:20:00,25.31,25.35,25.28,25.3,667800.0,19.7421,19.7733,19.7187,19.7343,667800.0
2011-09-06 12:30:00,25.29,25.3,25.25,25.27,529100.0,19.7265,19.7343,19.6953,19.7109,529100.0
2011-09-06 12:40:00,25.27,25.28,25.22,25.26,884100.0,19.7109,19.7187,19.6719,19.7031,884100.0
2011-09-06 12:50:00,25.27,25.3,25.23,25.26,541700.0,19.7109,19.7343,19.6797,19.7031,541700.0
2011-09-06 13:00:00,25.26,25.29,25.22,25.28,568100.0,19.7031,19.7265,19.6719,19.7187,568100.0
2011-09-06 13:10:00,25.28,25.33,25.26,25.3,506200.0,19.7187,19.7577,19.7031,19.7343,506200.0
2011-09-06 13:20:00,25.3,25.35,25.29,25.29,560100.0,19.7343,19.7733,19.7265,19.7265,560100.0
2011-09-06 13:30:00,25.29,25.29,25.23,25.28,758400.0,19.7265,19.7265,19.6797,19.7187,758400.0
2011-09-06 13:40:00,25.28,25.34,25.26,25.34,721200.0,19.7187,19.7655,19.7031,19.7655,721200.0
2011-09-06 13:50:00,25.34,25.35,25.3,25.3,822100.0,19.7655,19.7733,19.7343,19.7343,822100.0
2011-09-06 14:00:00,25.3,25.37,25.26,25.36,876200.0,19.7343,19.7889,19.7031,19.7811,876200.0
2011-09-06 14:10:00,25.36,25.42,25.34,25.39,840000.0,19.7811,19.8279,19.7655,19.8045,840000.0
2011-09-06 14:20:00,25.38,25.4,25.35,25.36,977200.0,19.7967,19.8123,19.7733,19.7811,977200.0
2011-09-06 14:30:00,25.37,25.38,25.32,25.34,845100.0,19.7889,19.7967,19.7499,19.7655,845100.0
2011-09-06 14:40:00,25.34,25.35,25.28,25.3,741300.0,19.7655,19.7733,19.7187,19.7343,741300.0
2011-09-06 14:50:00,25.31,25.32,25.25,25.28,877800.0,19.7421,19.7499,19.6953,19.7187,877800.0
2011-09-06 15:00:00,25.29,25.3,25.23,25.25,1167200.0,19.7265,19.7343,19.6797,19.6953,1167200.0
2011-09-06 15:10:00,25.25,25.25,25.21,25.23,1376300.0,19.6953,19.6953,19.6641,19.6797,1376300.0
2011-09-06 15:20:00,25.23,25.35,25.22,25.31,1310000.0,19.6797,19.7733,19.6719,19.7421,1310000.0
2011-09-06 15:30:00,25.31,25.35,25.25,25.35,1681200.0,19.7421,19.7733,19.6953,19.7733,1681200.0
2011-09-06 15:40:00,25.35,25.48,25.34,25.46,2039600.0,19.7733,19.8747,19.7655,19.8591,2039600.0
2011-09-06 15:50:00,25.46,25.59,25.42,25.51,5185600.0,19.8591,19.9605,19.8279,19.8981,5185600.0
2011-09-07 09:30:00,25.69,25.76,25.61,25.63,2094600.0,20.0385,20.0931,19.9761,19.9917,2094600.0
2011-09-07 09:40:00,25.63,25.79,25.57,25.74,1116400.0,19.9917,20.1165,19.9449,20.0775,1116400.0
2011-09-07 09:50:00,25.75,25.86,25.74,25.86,905900.0,20.0853,20.1711,20.0775,20.1711,905900.0
2011-09-07 10:00:00,25.86,25.87,25.75,25.8,1038200.0,20.1711,20.1789,20.0853,20.1243,1038200.0
2011-09-07 10:10:00,25.8,25.82,25.69,25.76,1367800.0,20.1243,20.1399,20.0385,20.0931,1367800.0
2011-09-07 10:20:00,25.77,25.81,25.72,25.73,970900.0,20.1009,20.1321,20.0619,20.0697,970900.0
2011-09-07 10:30:00,25.73,25.76,25.7,25.73,951400.0,20.0697,20.0931,20.0463,20.0697,951400.0
2011-09-07 10:40:00,25.73,25.81,25.73,25.76,933000.0,20.0697,20.1321,20.0697,20.0931,933000.0
2011-09-07 10:50:00,25.74,25.8,25.73,25.78,634500.0,20.0775,20.1243,20.0697,20.1087,634500.0
2011-09-07 11:00:00,25.79,25.83,25.76,25.8,771400.0,20.1165,20.1477,20.0931,20.1243,771400.0
2011-09-07 11:10:00,25.8,25.86,25.8,25.85,954000.0,20.1243,20.1711,20.1243,20.1633,954000.0
2011-09-07 11:20:00,25.85,25.88,25.85,25.86,949800.0,20.1633,20.1867,20.1633,20.1711,949800.0
2011-09-07 11:30:00,25.86,25.89,25.84,25.88,741900.0,20.1711,20.1945,20.1555,20.1867,741900.0
2011-09-07 11:40:00,25.88,25.92,25.87,25.91,572200.0,20.1867,20.2179,20.1789,20.2101,572200.0
2011-09-07 11:50:00,25.92,25.93,25.89,25.91,584800.0,20.2179,20.2257,20.1945,20.2101,584800.0
2011-09-07 12:00:00,25.92,25.92,25.84,25.84,512100.0,20.2179,20.2179,20.1555,20.1555,512100.0
2011-09-07 12:10:00,25.84,25.86,25.78,25.8,944600.0,20.1555,20.1711,20.1087,20.1243,944600.0
2011-09-07 12:20:00,25.8,25.86,25.78,25.86,536800.0,20.1243,20.1711,20.1087,20.1711,536800.0
2011-09-07 12:30:00,25.86,25.91,25.85,25.91,643600.0,20.1711,20.2101,20.1633,20.2101,643600.0
2011-09-07 12:40:00,25.91,25.93,25.86,25.87,547400.0,20.2101,20.2257,20.1711,20.1789,547400.0
2011-09-07 12:50:00,25.88,25.88,25.86,25.88,316400.0,20.1867,20.1867,20.1711,20.1867,316400.0
2011-09-07 13:00:00,25.88,25.93,25.86,25.89,593300.0,20.1867,20.2257,20.1711,20.1945,593300.0
2011-09-07 13:10:00,25.89,25.92,25.89,25.92,279000.0,20.1945,20.2179,20.1945,20.2179,279000.0
2011-09-07 13:20:00,25.92,25.95,25.9,25.94,682500.0,20.2179,20.2413,20.2023,20.2335,682500.0
2011-09-07 13:30:00,25.94,25.94,25.92,25.93,358500.0,20.2335,20.2335,20.2179,20.2257,358500.0
2011-09-07 13:40:00,25.94,25.94,25.87,25.89,531300.0,20.2335,20.2335,20.1789,20.1945,531300.0
2011-09-07 13:50:00,25.9,25.95,25.89,25.91,423900.0,20.2023,20.2413,20.1945,20.2101,423900.0
2011-09-07 14:00:00,25.91,25.95,25.88,25.93,681400.0,20.2101,20.2413,20.1867,20.2257,681400.0
2011-09-07 14:10:00,25.92,25.95,25.9,25.92,532700.0,20.2179,20.2413,20.2023,20.2179,532700.0
2011-09-07 14:20:00,25.92,25.99,25.9,25.98,727700.0,20.2179,20.2725,20.2023,20.2647,727700.0
2011-09-07 14:30:00,25.98,26.0,25.95,25.98,737800.0,20.2647,20.2803,20.2413,20.2647,737800.0
2011-09-07 14:40:00,25.97,26.0,25.97,25.98,586900.0,20.2569,20.2803,20.2569,20.2647,586900.0
2011-09-07 14:50:00,25.98,26.0,25.97,26.0,458500.0,20.2647,20.2803,20.2569,20.2803,458500.0
2011-09-07 15:00:00,26.0,26.0,25.95,25.99,568700.0,20.2803,20.2803,20.2413,20.2725,568700.0
2011-09-07 15:10:00,25.99,25.99,25.96,25.96,715000.0,20.2725,20.2725,20.2491,20.2491,715000.0
2011-09-07 15:20:00,25.97,26.0,25.95,25.99,533700.0,20.2569,20.2803,20.2413,20.2725,533700.0
2011-09-07 15:30:00,25.99,26.0,25.9,25.94,1200900.0,20.2725,20.2803,20.2023,20.2335,1200900.0
2011-09-07 15:40:00,25.94,26.0,25.93,25.95,1596500.0,20.2335,20.2803,20.2257,20.2413,1596500.0
2011-09-07 15:50:00,25.95,26.0,25.85,26.0,5348800.0,20.2413,20.2803,20.1633,20.2803,5348800.0
2011-09-08 09:30:00,25.97,26.37,25.95,26.29,3531800.0,20.2569,20.5689,20.2413,20.5065,3531800.0
2011-09-08 09:40:00,26.28,26.45,26.26,26.31,2195300.0,20.4987,20.6313,20.4831,20.5221,2195300.0
2011-09-08 09:50:00,26.32,26.46,26.28,26.45,1792500.0,20.5299,20.6391,20.4987,20.6313,1792500.0
2011-09-08 10:00:00,26.46,26.5,26.35,26.5,2413600.0,20.6391,20.6703,20.5533,20.6703,2413600.0
2011-09-08 10:10:00,26.5,26.53,26.45,26.53,2510300.0,20.6703,20.6937,20.6313,20.6937,2510300.0
2011-09-08 10:20:00,26.53,26.61,26.5,26.59,1634400.0,20.6937,20.7561,20.6703,20.7405,1634400.0
2011-09-08 10:30:00,26.59,26.61,26.54,26.55,1411100.0,20.7405,20.7561,20.7015,20.7093,1411100.0
2011-09-08 10:40:00,26.55,26.62,26.55,26.61,1469300.0,20.7093,20.7639,20.7093,20.7561,1469300.0
2011-09-08 10:50:00,26.61,26.63,26.59,26.62,1350200.0,20.7561,20.7717,20.7405,20.7639,1350200.0
2011-09-08 11:00:00,26.62,26.66,26.61,26.63,1423300.0,20.7639,20.7951,20.7561,20.7717,1423300.0
2011-09-08 11:10:00,26.64,26.64,26.53,26.56,1344800.0,20.7795,20.7795,20.6937,20.7171,1344800.0
2011-09-08 11:20:00,26.56,26.61,26.56,26.58,1141800.0,20.7171,20.7561,20.7171,20.7327,1141800.0
2011-09-08 11:30:00,26.58,26.65,26.56,26.63,998500.0,20.7327,20.7873,20.7171,20.7717,998500.0
2011-09-08 11:40:00,26.63,26.65,26.61,26.64,1243900.0,20.7717,20.7873,20.7561,20.7795,1243900.0
2011-09-08 11:50:00,26.64,26.66,26.49,26.51,1764700.0,20.7795,20.7951,20.6625,20.6781,1764700.0
2011-09-08 12:00:00,26.5,26.5,26.41,26.46,2007600.0,20.6703,20.6703,20.6001,20.6391,2007600.0
2011-09-08 12:10:00,26.46,26.5,26.44,26.44,1004500.0,20.6391,20.6703,20.6235,20.6235,1004500.0
2011-09-08 12:20:00,26.44,26.48,26.43,26.44,1075300.0,20.6235,20.6547,20.6157,20.6235,1075300.0
2011-09-08 12:30:00,26.44,26.44,26.33,26.38,2416600.0,20.6235,20.6235,20.5377,20.5767,2416600.0
2011-09-08 12:40:00,26.38,26.41,26.34,26.36,1145600.0,20.5767,20.6001,20.5455,20.5611,1145600.0
2011-09-08 12:50:00,26.36,26.4,26.32,26.32,1536500.0,20.5611,20.5923,20.5299,20.5299,1536500.0
2011-09-08 13:00:00,26.32,26.33,26.26,26.29,1953700.0,20.5299,20.5377,20.4831,20.5065,1953700.0
2011-09-08 13:10:00,26.29,26.3,26.23,26.25,1671000.0,20.5065,20.5143,20.4597,20.4753,1671000.0
2011-09-08 13:20:00,26.26,26.3,26.23,26.26,1358900.0,20.4831,20.5143,20.4597,20.4831,1358900.0
2011-09-08 13:30:00,26.26,26.33,26.2,26.28,1417700.0,20.4831,20.5377,20.4363,20.4987,1417700.0
2011-09-08 13:40:00,26.29,26.29,26.18,26.26,1797200.0,20.5065,20.5065,20.4207,20.4831,1797200.0
2011-09-08 13:50:00,26.26,26.31,26.23,26.3,1295700.0,20.4831,20.5221,20.4597,20.5143,1295700.0
2011-09-08 14:00:00,26.3,26.34,26.28,26.32,2103500.0,20.5143,20.5455,20.4987,20.5299,2103500.0
2011-09-08 14:10:00,26.32,26.37,26.3,26.32,765100.0,20.5299,20.5689,20.5143,20.5299,765100.0
2011-09-08 14:20:00,26.32,26.33,26.25,26.29,1415700.0,20.5299,20.5377,20.4753,20.5065,1415700.0
2011-09-08 14:30:00,26.28,26.33,26.26,26.3,974000.0,20.4987,20.5377,20.4831,20.5143,974000.0
2011-09-08 14:40:00,26.3,26.34,26.28,26.3,655900.0,20.5143,20.5455,20.4987,20.5143,655900.0
2011-09-08 14:50:00,26.3,26.34,26.28,26.34,653800.0,20.5143,20.5455,20.4987,20.5455,653800.0
2011-09-08 15:00:00,26.33,26.35,26.22,26.29,1020400.0,20.5377,20.5533,20.4519,20.5065,1020400.0
2011-09-08 15:10:00,26.28,26.28,26.21,26.27,1328400.0,20.4987,20.4987,20.4441,20.4909,1328400.0
2011-09-08 15:20:00,26.28,26.37,26.26,26.36,1663700.0,20.4987,20.5689,20.4831,20.5611,1663700.0
2011-09-08 15:30:00,26.37,26.39,26.3,26.33,1361800.0,20.5689,20.5845,20.5143,20.5377,1361800.0
2011-09-08 15:40:00,26.33,26.36,26.26,26.29,1859300.0,20.5377,20.5611,20.4831,20.5065,1859300.0
2011-09-08 15:50:00,26.29,26.3,26.2,26.21,3284400.0,20.5065,20.5143,20.4363,20.4441,3284400.0
2011-09-09 09:30:00,26.03,26.18,25.93,26.01,2245100.0,20.3037,20.4207,20.2257,20.2881,2245100.0
2011-09-09 09:40:00,26.01,26.03,25.8,26.03,1954000.0,20.2881,20.3037,20.1243,20.3037,1954000.0
2011-09-09 09:50:00,26.03,26.03,25.89,25.94,1156000.0,20.3037,20.3037,20.1945,20.2335,1156000.0
2011-09-09 10:00:00,25.94,26.1,25.94,26.01,1890900.0,20.2335,20.3583,20.2335,20.2881,1890900.0
2011-09-09 10:10:00,26.01,26.02,25.91,25.97,1148700.0,20.2881,20.2959,20.2101,20.2569,1148700.0
2011-09-09 10:20:00,25.97,26.05,25.95,26.03,1080400.0,20.2569,20.3193,20.2413,20.3037,1080400.0
2011-09-09 10:30:00,26.03,26.05,25.94,25.99,1200300.0,20.3037,20.3193,20.2335,20.2725,1200300.0
2011-09-09 10:40:00,26.0,26.0,25.88,25.99,1836600.0,20.2803,20.2803,20.1867,20.2725,1836600.0
2011-09-09 10:50:00,25.99,26.01,25.93,25.94,1292900.0,20.2725,20.2881,20.2257,20.2335,1292900.0
2011-09-09 11:00:00,25.94,25.98,25.91,25.96,1088200.0,20.2335,20.2647,20.2101,20.2491,1088200.0
2011-09-09 11:10:00,25.96,26.01,25.76,25.83,2785900.0,20.2491,20.2881,20.0931,20.1477,2785900.0
2011-09-09 11:20:00,25.84,25.84,25.68,25.71,3118000.0,20.1555,20.1555,20.0307,20.0541,3118000.0
2011-09-09 11:30:00,25.72,25.73,25.67,25.69,1424000.0,20.0619,20.0697,20.0229,20.0385,1424000.0
2011-09-09 11:40:00,25.69,25.69,25.52,25.53,2289000.0,20.0385,20.0385,19.9059,19.9137,2289000.0
2011-09-09 11:50:00,25.53,25.61,25.5,25.58,1078600.0,19.9137,19.9761,19.8903,19.9527,1078600.0
2011-09-09 12:00:00,25.59,25.64,25.55,25.57,1139000.0,19.9605,19.9995,19.9293,19.9449,1139000.0
2011-09-09 12:10:00,25.57,25.62,25.55,25.61,876600.0,19.9449,19.9839,19.9293,19.9761,876600.0
2011-09-09 12:20:00,25.61,25.68,25.6,25.64,810900.0,19.9761,20.0307,19.9683,19.9995,810900.0
2011-09-09 12:30:00,25.64,25.66,25.58,25.64,1802100.0,19.9995,20.0151,19.9527,19.9995,1802100.0
2011-09-09 12:40:00,25.64,25.64,25.58,25.64,814200.0,19.9995,19.9995,19.9527,19.9995,814200.0
2011-09-09 12:50:00,25.63,25.76,25.62,25.73,1189700.0,19.9917,20.0931,19.9839,20.0697,1189700.0
2011-09-09 13:00:00,25.72,25.76,25.65,25.75,886700.0,20.0619,20.0931,20.0073,20.0853,886700.0
2011-09-09 13:10:00,25.75,25.8,25.71,25.74,718900.0,20.0853,20.1243,20.0541,20.0775,718900.0
2011-09-09 13:20:00,25.73,25.74,25.63,25.67,603500.0,20.0697,20.0775,19.9917,20.0229,603500.0
2011-09-09 13:30:00,25.67,25.67,25.59,25.63,882200.0,20.0229,20.0229,19.9605,19.9917,882200.0
2011-09-09 13:40:00,25.64,25.68,25.62,25.62,517000.0,19.9995,20.0307,19.9839,19.9839,517000.0
2011-09-09 13:50:00,25.61,25.63,25.58,25.63,781400.0,19.9761,19.9917,19.9527,19.9917,781400.0
2011-09-09 14:00:00,25.63,25.73,25.62,25.72,566700.0,19.9917,20.0697,19.9839,20.0619,566700.0
2011-09-09 14:10:00,25.72,25.73,25.63,25.66,874900.0,20.0619,20.0697,19.9917,20.0151,874900.0
2011-09-09 14:20:00,25.65,25.71,25.62,25.64,670100.0,20.0073,20.0541,19.9839,19.9995,670100.0
2011-09-09 14:30:00,25.64,25.66,25.58,25.64,856200.0,19.9995,20.0151,19.9527,19.9995,856200.0
2011-09-09 14:40:00,25.65,25.75,25.64,25.66,1175000.0,20.0073,20.0853,19.9995,20.0151,1175000.0
2011-09-09 14:50:00,25.67,25.67,25.58,25.6,1191200.0,20.0229,20.0229,19.9527,19.9683,1191200.0
2011-09-09 15:00:00,25.6,25.69,25.55,25.68,1452700.0,19.9683,20.0385,19.9293,20.0307,1452700.0
2011-09-09 15:10:00,25.68,25.7,25.62,25.69,858200.0,20.0307,20.0463,19.9839,20.0385,858200.0
2011-09-09 15:20:00,25.69,25.69,25.63,25.64,991700.0,20.0385,20.0385,19.9917,19.9995,991700.0
2011-09-09 15:30:00,25.64,25.78,25.63,25.78,1769400.0,19.9995,20.1087,19.9917,20.1087,1769400.0
2011-09-09 15:40:00,25.77,25.86,25.72,25.82,4226000.0,20.1009,20.1711,20.0619,20.1399,4226000.0
2011-09-09 15:50:00,25.82,25.88,25.73,25.73,7054300.0,20.1399,20.1867,20.0697,20.0697,7054300.0
2011-09-12 09:30:00,25.44,25.76,25.42,25.64,2136100.0,19.8435,20.0931,19.8279,19.9995,2136100.0
2011-09-12 09:40:00,25.64,25.71,25.56,25.58,1420700.0,19.9995,20.0541,19.9371,19.9527,1420700.0
2011-09-12 09:50:00,25.57,25.74,25.56,25.66,1704400.0,19.9449,20.0775,19.9371,20.0151,1704400.0
2011-09-12 10:00:00,25.66,25.74,25.61,25.72,1504300.0,20.0151,20.0775,19.9761,20.0619,1504300.0
2011-09-12 10:10:00,25.72,25.75,25.62,25.7,1217200.0,20.0619,20.0853,19.9839,20.0463,1217200.0
2011-09-12 10:20:00,25.7,25.75,25.67,25.68,1132500.0,20.0463,20.0853,20.0229,20.0307,1132500.0
2011-09-12 10:30:00,25.68,25.73,25.67,25.71,963100.0,20.0307,20.0697,20.0229,20.0541,963100.0
2011-09-12 10:40:00,25.71,25.71,25.62,25.69,1399700.0,20.0541,20.0541,19.9839,20.0385,1399700.0
2011-09-12 10:50:00,25.69,25.73,25.57,25.57,849200.0,20.0385,20.0697,19.9449,19.9449,849200.0
2011-09-12 11:00:00,25.57,25.63,25.57,25.63,654700.0,19.9449,19.9917,19.9449,19.9917,654700.0
2011-09-12 11:10:00,25.62,25.7,25.58,25.69,703800.0,19.9839,20.0463,19.9527,20.0385,703800.0
2011-09-12 11:20:00,25.69,25.74,25.66,25.66,775800.0,20.0385,20.0775,20.0151,20.0151,775800.0
2011-09-12 11:30:00,25.66,25.7,25.64,25.68,633500.0,20.0151,20.0463,19.9995,20.0307,633500.0
2011-09-12 11:40:00,25.68,25.7,25.64,25.67,652400.0,20.0307,20.0463,19.9995,20.0229,652400.0
2011-09-12 11:50:00,25.66,25.7,25.57,25.6,1510000.0,20.0151,20.0463,19.9449,19.9683,1510000.0
2011-09-12 12:00:00,25.6,25.6,25.52,25.53,1679700.0,19.9683,19.9683,19.9059,19.9137,1679700.0
2011-09-12 12:10:00,25.54,25.55,25.45,25.45,859200.0,19.9215,19.9293,19.8513,19.8513,859200.0
2011-09-12 12:20:00,25.45,25.5,25.44,25.5,868500.0,19.8513,19.8903,19.8435,19.8903,868500.0
2011-09-12 12:30:00,25.5,25.51,25.42,25.46,905700.0,19.8903,19.8981,19.8279,19.8591,905700.0
2011-09-12 12:40:00,25.46,25.47,25.4,25.41,1167400.0,19.8591,19.8669,19.8123,19.8201,1167400.0
2011-09-12 12:50:00,25.41,25.47,25.4,25.47,715700.0,19.8201,19.8669,19.8123,19.8669,715700.0
2011-09-12 13:00:00,25.47,25.52,25.43,25.45,612900.0,19.8669,19.9059,19.8357,19.8513,612900.0
2011-09-12 13:10:00,25.45,25.51,25.45,25.49,482000.0,19.8513,19.8981,19.8513,19.8825,482000.0
2011-09-12 13:20:00,25.49,25.56,25.42,25.43,1277200.0,19.8825,19.9371,19.8279,19.8357,1277200.0
2011-09-12 13:30:00,25.43,25.44,25.34,25.37,1005500.0,19.8357,19.8435,19.7655,19.7889,1005500.0
2011-09-12 13:40:00,25.36,25.4,25.34,25.37,705700.0,19.7811,19.8123,19.7655,19.7889,705700.0
2011-09-12 13:50:00,25.37,25.42,25.36,25.41,534000.0,19.7889,19.8279,19.7811,19.8201,534000.0
2011-09-12 14:00:00,25.41,25.41,25.3,25.34,1118600.0,19.8201,19.8201,19.7343,19.7655,1118600.0
2011-09-12 14:10:00,25.34,25.36,25.27,25.32,1251000.0,19.7655,19.7811,19.7109,19.7499,1251000.0
2011-09-12 14:20:00,25.32,25.38,25.29,25.35,934500.0,19.7499,19.7967,19.7265,19.7733,934500.0
2011-09-12 14:30:00,25.35,25.51,25.32,25.44,2287300.0,19.7733,19.8981,19.7499,19.8435,2287300.0
2011-09-12 14:40:00,25.45,25.59,25.44,25.5,1951600.0,19.8513,19.9605,19.8435,19.8903,1951600.0
2011-09-12 14:50:00,25.5,25.51,25.43,25.47,872900.0,19.8903,19.8981,19.8357,19.8669,872900.0
2011-09-12 15:00:00,25.47,25.5,25.42,25.45,926500.0,19.8669,19.8903,19.8279,19.8513,926500.0
2011-09-12 15:10:00,25.45,25.52,25.43,25.45,1124900.0,19.8513,19.9059,19.8357,19.8513,1124900.0
2011-09-12 15:20:00,25.45,25.55,25.41,25.53,1385600.0,19.8513,19.9293,19.8201,19.9137,1385600.0
2011-09-12 15:30:00,25.54,25.65,25.54,25.65,1669700.0,19.9215,20.0073,19.9215,20.0073,1669700.0
2011-09-12 15:40:00,25.64,25.78,25.62,25.73,2406000.0,19.9995,20.1087,19.9839,20.0697,2406000.0
2011-09-12 15:50:00,25.74,25.93,25.73,25.88,4536500.0,20.0775,20.2257,20.0697,20.1867,4536500.0
2011-09-13 09:30:00,25.94,25.98,25.82,25.89,1924300.0,20.2335,20.2647,20.1399,20.1945,1924300.0
2011-09-13 09:40:00,25.89,25.95,25.81,25.92,1467100.0,20.1945,20.2413,20.1321,20.2179,1467100.0
2011-09-13 09:50:00,25.92,26.0,25.89,25.98,1880700.0,20.2179,20.2803,20.1945,20.2647,1880700.0
2011-09-13 10:00:00,25.97,26.04,25.93,26.01,1724300.0,20.2569,20.3115,20.2257,20.2881,1724300.0
2011-09-13 10:10:00,26.02,26.07,25.94,25.95,1423300.0,20.2959,20.3349,20.2335,20.2413,1423300.0
2011-09-13 10:20:00,25.95,26.03,25.94,25.96,1014500.0,20.2413,20.3037,20.2335,20.2491,1014500.0
2011-09-13 10:30:00,25.96,25.99,25.89,25.93,1300000.0,20.2491,20.2725,20.1945,20.2257,1300000.0
2011-09-13 10:40:00,25.92,25.97,25.91,25.92,1033800.0,20.2179,20.2569,20.2101,20.2179,1033800.0
2011-09-13 10:50:00,25.93,25.98,25.85,25.91,1046300.0,20.2257,20.2647,20.1633,20.2101,1046300.0
2011-09-13 11:00:00,25.9,25.94,25.83,25.85,870400.0,20.2023,20.2335,20.1477,20.1633,870400.0
2011-09-13 11:10:00,25.85,25.94,25.85,25.87,763800.0,20.1633,20.2335,20.1633,20.1789,763800.0
2011-09-13 11:20:00,25.87,25.87,25.81,25.86,1038400.0,20.1789,20.1789,20.1321,20.1711,1038400.0
2011-09-13 11:30:00,25.86,25.89,25.82,25.89,767400.0,20.1711,20.1945,20.1399,20.1945,767400.0
2011-09-13 11:40:00,25.89,25.91,25.83,25.88,886800.0,20.1945,20.2101,20.1477,20.1867,886800.0
2011-09-13 11:50:00,25.88,25.95,25.85,25.91,498700.0,20.1867,20.2413,20.1633,20.2101,498700.0
2011-09-13 12:00:00,25.9,25.91,25.84,25.89,849600.0,20.2023,20.2101,20.1555,20.1945,849600.0
2011-09-13 12:10:00,25.89,25.95,25.86,25.92,634400.0,20.1945,20.2413,20.1711,20.2179,634400.0
2011-09-13 12:20:00,25.92,25.96,25.89,25.96,930300.0,20.2179,20.2491,20.1945,20.2491,930300.0
2011-09-13 12:30:00,25.96,25.97,25.92,25.95,535600.0,20.2491,20.2569,20.2179,20.2413,535600.0
2011-09-13 12:40:00,25.96,25.98,25.93,25.96,608500.0,20.2491,20.2647,20.2257,20.2491,608500.0
2011-09-13 12:50:00,25.94,26.0,25.94,25.99,768200.0,20.2335,20.2803,20.2335,20.2725,768200.0
2011-09-13 13:00:00,25.99,26.09,25.99,26.04,983300.0,20.2725,20.3505,20.2725,20.3115,983300.0
2011-09-13 13:10:00,26.05,26.08,26.01,26.05,604500.0,20.3193,20.3427,20.2881,20.3193,604500.0
2011-09-13 13:20:00,26.04,26.1,26.02,26.09,1192900.0,20.3115,20.3583,20.2959,20.3505,1192900.0
2011-09-13 13:30:00,26.09,26.1,26.06,26.09,797800.0,20.3505,20.3583,20.3271,20.3505,797800.0
2011-09-13 13:40:00,26.08,26.15,26.07,26.13,590500.0,20.3427,20.3973,20.3349,20.3817,590500.0
2011-09-13 13:50:00,26.14,26.17,26.11,26.12,763300.0,20.3895,20.4129,20.3661,20.3739,763300.0
2011-09-13 14:00:00,26.12,26.12,26.05,26.09,1268000.0,20.3739,20.3739,20.3193,20.3505,1268000.0
2011-09-13 14:10:00,26.09,26.15,26.05,26.06,1228300.0,20.3505,20.3973,20.3193,20.3271,1228300.0
2011-09-13 14:20:00,26.07,26.17,26.05,26.15,805900.0,20.3349,20.4129,20.3193,20.3973,805900.0
2011-09-13 14:30:00,26.15,26.19,26.1,26.11,570600.0,20.3973,20.4285,20.3583,20.3661,570600.0
2011-09-13 14:40:00,26.1,26.14,26.03,26.03,682900.0,20.3583,20.3895,20.3037,20.3037,682900.0
2011-09-13 14:50:00,26.03,26.12,26.01,26.04,1896000.0,20.3037,20.3739,20.2881,20.3115,1896000.0
2011-09-13 15:00:00,26.04,26.08,26.0,26.03,1129700.0,20.3115,20.3427,20.2803,20.3037,1129700.0
2011-09-13 15:10:00,26.04,26.05,25.91,25.93,1786800.0,20.3115,20.3193,20.2101,20.2257,1786800.0
2011-09-13 15:20:00,25.94,26.03,25.91,26.03,1478100.0,20.2335,20.3037,20.2101,20.3037,1478100.0
2011-09-13 15:30:00,26.03,26.08,26.03,26.05,1317200.0,20.3037,20.3427,20.3037,20.3193,1317200.0
2011-09-13 15:40:00,26.05,26.12,26.02,26.1,1449300.0,20.3193,20.3739,20.2959,20.3583,1449300.0
2011-09-13 15:50:00,26.1,26.12,25.96,26.04,3959600.0,20.3583,20.3739,20.2491,20.3115,3959600.0
2011-09-14 09:30:00,26.17,26.18,26.02,26.08,1985900.0,20.4129,20.4207,20.2959,20.3427,1985900.0
2011-09-14 09:40:00,26.07,26.22,26.04,26.2,1733000.0,20.3349,20.4519,20.3115,20.4363,1733000.0
2011-09-14 09:50:00,26.2,26.25,26.11,26.18,1149100.0,20.4363,20.4753,20.3661,20.4207,1149100.0
2011-09-14 10:00:00,26.19,26.19,26.05,26.05,1645700.0,20.4285,20.4285,20.3193,20.3193,1645700.0
2011-09-14 10:10:00,26.05,26.13,25.97,26.0,2005100.0,20.3193,20.3817,20.2569,20.2803,2005100.0
2011-09-14 10:20:00,26.0,26.05,25.89,25.97,2879200.0,20.2803,20.3193,20.1945,20.2569,2879200.0
2011-09-14 10:30:00,25.97,26.03,25.9,26.03,2401700.0,20.2569,20.3037,20.2023,20.3037,2401700.0
2011-09-14 10:40:00,26.03,26.03,25.92,25.93,1692600.0,20.3037,20.3037,20.2179,20.2257,1692600.0
2011-09-14 10:50:00,25.94,26.07,25.93,26.06,1859600.0,20.2335,20.3349,20.2257,20.3271,1859600.0
2011-09-14 11:00:00,26.06,26.1,25.99,26.09,2436200.0,20.3271,20.3583,20.2725,20.3505,2436200.0
2011-09-14 11:10:00,26.09,26.17,26.09,26.13,1359800.0,20.3505,20.4129,20.3505,20.3817,1359800.0
2011-09-14 11:20:00,26.12,26.25,26.11,26.24,724900.0,20.3739,20.4753,20.3661,20.4675,724900.0
2011-09-14 11:30:00,26.24,26.28,26.18,26.24,1036200.0,20.4675,20.4987,20.4207,20.4675,1036200.0
2011-09-14 11:40:00,26.23,26.24,26.16,26.2,686100.0,20.4597,20.4675,20.4051,20.4363,686100.0
2011-09-14 11:50:00,26.2,26.34,26.2,26.33,1068800.0,20.4363,20.5455,20.4363,20.5377,1068800.0
2011-09-14 12:00:00,26.34,26.37,26.31,26.35,1003300.0,20.5455,20.5689,20.5221,20.5533,1003300.0
2011-09-14 12:10:00,26.35,26.36,26.31,26.33,540200.0,20.5533,20.5611,20.5221,20.5377,540200.0
2011-09-14 12:20:00,26.33,26.35,26.26,26.26,1249500.0,20.5377,20.5533,20.4831,20.4831,1249500.0
2011-09-14 12:30:00,26.27,26.34,26.27,26.33,1058700.0,20.4909,20.5455,20.4909,20.5377,1058700.0
2011-09-14 12:40:00,26.33,26.33,26.27,26.29,1310400.0,20.5377,20.5377,20.4909,20.5065,1310400.0
2011-09-14 12:50:00,26.3,26.31,26.22,26.24,1188100.0,20.5143,20.5221,20.4519,20.4675,1188100.0
2011-09-14 13:00:00,26.23,26.27,26.22,26.24,825600.0,20.4597,20.4909,20.4519,20.4675,825600.0
2011-09-14 13:10:00,26.24,26.28,26.23,26.25,675200.0,20.4675,20.4987,20.4597,20.4753,675200.0
2011-09-14 13:20:00,26.26,26.29,26.24,26.29,835000.0,20.4831,20.5065,20.4675,20.5065,835000.0
2011-09-14 13:30:00,26.29,26.43,26.27,26.39,1233200.0,20.5065,20.6157,20.4909,20.5845,1233200.0
2011-09-14 13:40:00,26.39,26.41,26.35,26.39,771100.0,20.5845,20.6001,20.5533,20.5845,771100.0
2011-09-14 13:50:00,26.39,26.41,26.31,26.34,1494800.0,20.5845,20.6001,20.5221,20.5455,1494800.0
2011-09-14 14:00:00,26.35,26.46,26.34,26.42,1440200.0,20.5533,20.6391,20.5455,20.6079,1440200.0
2011-09-14 14:10:00,26.42,26.48,26.38,26.48,924800.0,20.6079,20.6547,20.5767,20.6547,924800.0
2011-09-14 14:20:00,26.48,26.48,26.43,26.45,1070900.0,20.6547,20.6547,20.6157,20.6313,1070900.0
2011-09-14 14:30:00,26.45,26.48,26.39,26.48,1557100.0,20.6313,20.6547,20.5845,20.6547,1557100.0
2011-09-14 14:40:00,26.48,26.5,26.47,26.49,1193200.0,20.6547,20.6703,20.6469,20.6625,1193200.0
2011-09-14 14:50:00,26.49,26.58,26.48,26.56,1528700.0,20.6625,20.7327,20.6547,20.7171,1528700.0
2011-09-14 15:00:00,26.57,26.69,26.57,26.67,1747100.0,20.7249,20.8185,20.7249,20.8029,1747100.0
2011-09-14 15:10:00,26.68,26.75,26.68,26.74,1362500.0,20.8107,20.8653,20.8107,20.8575,1362500.0
2011-09-14 15:20:00,26.74,26.79,26.7,26.78,1732300.0,20.8575,20.8965,20.8263,20.8887,1732300.0
2011-09-14 15:30:00,26.77,26.8,26.71,26.73,2696100.0,20.8809,20.9043,20.8341,20.8497,2696100.0
2011-09-14 15:40:00,26.73,26.73,26.59,26.64,3107900.0,20.8497,20.8497,20.7405,20.7795,3107900.0
2011-09-14 15:50:00,26.64,26.67,26.49,26.5,6394600.0,20.7795,20.8029,20.6625,20.6703,6394600.0
2011-09-15 09:30:00,26.74,26.78,26.31,26.36,3948000.0,20.8575,20.8887,20.5221,20.5611,3948000.0
2011-09-15 09:40:00,26.36,26.63,26.34,26.63,3121500.0,20.5611,20.7717,20.5455,20.7717,3121500.0
2011-09-15 09:50:00,26.63,26.84,26.63,26.8,2873200.0,20.7717,20.9355,20.7717,20.9043,2873200.0
2011-09-15 10:00:00,26.79,26.88,26.74,26.8,2244400.0,20.8965,20.9667,20.8575,20.9043,2244400.0
2011-09-15 10:10:00,26.8,26.8,26.67,26.73,1444900.0,20.9043,20.9043,20.8029,20.8497,1444900.0
2011-09-15 10:20:00,26.72,26.74,26.63,26.73,1107700.0,20.8419,20.8575,20.7717,20.8497,1107700.0
2011-09-15 10:30:00,26.73,26.75,26.62,26.65,1364800.0,20.8497,20.8653,20.7639,20.7873,1364800.0
2011-09-15 10:40:00,26.64,26.75,26.64,26.72,831400.0,20.7795,20.8653,20.7795,20.8419,831400.0
2011-09-15 10:50:00,26.73,26.74,26.64,26.66,1066900.0,20.8497,20.8575,20.7795,20.7951,1066900.0
2011-09-15 11:00:00,26.65,26.75,26.59,26.75,1254300.0,20.7873,20.8653,20.7405,20.8653,1254300.0
2011-09-15 11:10:00,26.74,26.81,26.7,26.8,893200.0,20.8575,20.9121,20.8263,20.9043,893200.0
2011-09-15 11:20:00,26.8,26.84,26.78,26.84,907200.0,20.9043,20.9355,20.8887,20.9355,907200.0
2011-09-15 11:30:00,26.84,26.88,26.81,26.87,749300.0,20.9355,20.9667,20.9121,20.9589,749300.0
2011-09-15 11:40:00,26.88,26.88,26.83,26.83,698400.0,20.9667,20.9667,20.9277,20.9277,698400.0
2011-09-15 11:50:00,26.83,26.85,26.77,26.83,1240200.0,20.9277,20.9433,20.8809,20.9277,1240200.0
2011-09-15 12:00:00,26.83,26.89,26.79,26.89,695200.0,20.9277,20.9745,20.8965,20.9745,695200.0
2011-09-15 12:10:00,26.89,26.9,26.8,26.84,1231000.0,20.9745,20.9823,20.9043,20.9355,1231000.0
2011-09-15 12:20:00,26.84,26.87,26.81,26.87,642700.0,20.9355,20.9589,20.9121,20.9589,642700.0
2011-09-15 12:30:00,26.87,26.97,26.87,26.94,927000.0,20.9589,21.0369,20.9589,21.0135,927000.0
2011-09-15 12:40:00,26.94,26.97,26.92,26.94,818600.0,21.0135,21.0369,20.9979,21.0135,818600.0
2011-09-15 12:50:00,26.94,26.97,26.94,26.95,530800.0,21.0135,21.0369,21.0135,21.0213,530800.0
2011-09-15 13:00:00,26.95,26.98,26.93,26.93,1076400.0,21.0213,21.0447,21.0057,21.0057,1076400.0
2011-09-15 13:10:00,26.94,26.97,26.92,26.93,643200.0,21.0135,21.0369,20.9979,21.0057,643200.0
2011-09-15 13:20:00,26.92,26.95,26.88,26.88,380400.0,20.9979,21.0213,20.9667,20.9667,380400.0
2011-09-15 13:30:00,26.89,26.93,26.87,26.91,805900.0,20.9745,21.0057,20.9589,20.9901,805900.0
2011-09-15 13:40:00,26.91,26.93,26.87,26.91,798700.0,20.9901,21.0057,20.9589,20.9901,798700.0
2011-09-15 13:50:00,26.9,26.98,26.85,26.96,1419300.0,20.9823,21.0447,20.9433,21.0291,1419300.0
2011-09-15 14:00:00,26.95,26.98,26.94,26.96,863800.0,21.0213,21.0447,21.0135,21.0291,863800.0
2011-09-15 14:10:00,26.96,27.0,26.96,26.97,1191900.0,21.0291,21.0603,21.0291,21.0369,1191900.0
2011-09-15 14:20:00,26.98,26.99,26.95,26.98,822500.0,21.0447,21.0525,21.0213,21.0447,822500.0
2011-09-15 14:30:00,26.99,27.0,26.97,26.98,1406000.0,21.0525,21.0603,21.0369,21.0447,1406000.0
2011-09-15 14:40:00,26.99,27.0,26.97,27.0,724400.0,21.0525,21.0603,21.0369,21.0603,724400.0
2011-09-15 14:50:00,26.99,27.0,26.98,26.99,666900.0,21.0525,21.0603,21.0447,21.0525,666900.0
2011-09-15 15:00:00,27.0,27.03,26.97,26.98,1768600.0,21.0603,21.0837,21.0369,21.0447,1768600.0
2011-09-15 15:10:00,26.98,27.0,26.93,26.94,818000.0,21.0447,21.0603,21.0057,21.0135,818000.0
2011-09-15 15:20:00,26.94,27.0,26.92,26.95,933600.0,21.0135,21.0603,20.9979,21.0213,933600.0
2011-09-15 15:30:00,26.95,27.01,26.93,26.97,1755900.0,21.0213,21.0681,21.0057,21.0369,1755900.0
2011-09-15 15:40:00,26.97,26.99,26.92,26.98,2695000.0,21.0369,21.0525,20.9979,21.0447,2695000.0
2011-09-15 15:50:00,26.98,26.99,26.92,26.96,3469700.0,21.0447,21.0525,20.9979,21.0291,3469700.0
2011-09-16 09:30:00,27.02,27.1,26.83,27.07,21307600.0,21.0759,21.1383,20.9277,21.1149,21307600.0
2011-09-16 09:40:00,27.07,27.15,27.07,27.13,1772100.0,21.1149,21.1773,21.1149,21.1617,1772100.0
2011-09-16 09:50:00,27.14,27.15,27.0,27.07,1916200.0,21.1695,21.1773,21.0603,21.1149,1916200.0
2011-09-16 10:00:00,27.08,27.1,27.0,27.05,1420400.0,21.1227,21.1383,21.0603,21.0993,1420400.0
2011-09-16 10:10:00,27.05,27.15,27.03,27.11,1522300.0,21.0993,21.1773,21.0837,21.1461,1522300.0
2011-09-16 10:20:00,27.11,27.11,27.04,27.07,1303700.0,21.1461,21.1461,21.0915,21.1149,1303700.0
2011-09-16 10:30:00,27.07,27.14,27.03,27.1,1582500.0,21.1149,21.1695,21.0837,21.1383,1582500.0
2011-09-16 10:40:00,27.1,27.12,27.02,27.06,1672400.0,21.1383,21.1539,21.0759,21.1071,1672400.0
2011-09-16 10:50:00,27.05,27.06,26.98,27.03,1815300.0,21.0993,21.1071,21.0447,21.0837,1815300.0
2011-09-16 11:00:00,27.02,27.08,27.01,27.06,928200.0,21.0759,21.1227,21.0681,21.1071,928200.0
2011-09-16 11:10:00,27.07,27.14,27.05,27.07,953200.0,21.1149,21.1695,21.0993,21.1149,953200.0
2011-09-16 11:20:00,27.06,27.12,27.05,27.1,1040900.0,21.1071,21.1539,21.0993,21.1383,1040900.0
2011-09-16 11:30:00,27.1,27.14,27.05,27.12,1165200.0,21.1383,21.1695,21.0993,21.1539,1165200.0
2011-09-16 11:40:00,27.13,27.15,27.1,27.12,1006300.0,21.1617,21.1773,21.1383,21.1539,1006300.0
2011-09-16 11:50:00,27.11,27.16,27.11,27.16,703600.0,21.1461,21.1851,21.1461,21.1851,703600.0
2011-09-16 12:00:00,27.16,27.18,27.15,27.17,761600.0,21.1851,21.2007,21.1773,21.1929,761600.0
2011-09-16 12:10:00,27.16,27.18,27.13,27.15,869200.0,21.1851,21.2007,21.1617,21.1773,869200.0
2011-09-16 12:20:00,27.16,27.2,27.15,27.18,740600.0,21.1851,21.2163,21.1773,21.2007,740600.0
2011-09-16 12:30:00,27.18,27.23,27.17,27.23,932100.0,21.2007,21.2397,21.1929,21.2397,932100.0
2011-09-16 12:40:00,27.22,27.24,27.2,27.2,767100.0,21.2319,21.2475,21.2163,21.2163,767100.0
2011-09-16 12:50:00,27.2,27.22,27.16,27.18,913500.0,21.2163,21.2319,21.1851,21.2007,913500.0
2011-09-16 13:00:00,27.19,27.23,27.17,27.21,938600.0,21.2085,21.2397,21.1929,21.2241,938600.0
2011-09-16 13:10:00,27.21,27.24,27.2,27.23,708200.0,21.2241,21.2475,21.2163,21.2397,708200.0
2011-09-16 13:20:00,27.23,27.25,27.21,27.22,958500.0,21.2397,21.2553,21.2241,21.2319,958500.0
2011-09-16 13:30:00,27.23,27.25,27.16,27.21,830200.0,21.2397,21.2553,21.1851,21.2241,830200.0
2011-09-16 13:40:00,27.21,27.23,27.17,27.19,746200.0,21.2241,21.2397,21.1929,21.2085,746200.0
2011-09-16 13:50:00,27.18,27.21,27.16,27.17,937200.0,21.2007,21.2241,21.1851,21.1929,937200.0
2011-09-16 14:00:00,27.18,27.23,27.17,27.2,736300.0,21.2007,21.2397,21.1929,21.2163,736300.0
2011-09-16 14:10:00,27.2,27.25,27.18,27.19,695900.0,21.2163,21.2553,21.2007,21.2085,695900.0
2011-09-16 14:20:00,27.2,27.24,27.19,27.21,629400.0,21.2163,21.2475,21.2085,21.2241,629400.0
2011-09-16 14:30:00,27.21,27.25,27.21,27.25,645300.0,21.2241,21.2553,21.2241,21.2553,645300.0
2011-09-16 14:40:00,27.25,27.25,27.2,27.25,828200.0,21.2553,21.2553,21.2163,21.2553,828200.0
2011-09-16 14:50:00,27.24,27.27,27.23,27.26,864100.0,21.2475,21.2709,21.2397,21.2631,864100.0
2011-09-16 15:00:00,27.27,27.27,27.21,27.22,928100.0,21.2709,21.2709,21.2241,21.2319,928100.0
2011-09-16 15:10:00,27.23,27.25,27.2,27.2,980500.0,21.2397,21.2553,21.2163,21.2163,980500.0
2011-09-16 15:20:00,27.21,27.26,27.2,27.2,1631700.0,21.2241,21.2631,21.2163,21.2163,1631700.0
2011-09-16 15:30:00,27.21,27.27,27.18,27.19,1975100.0,21.2241,21.2709,21.2007,21.2085,1975100.0
2011-09-16 15:40:00,27.18,27.27,27.18,27.24,2386000.0,21.2007,21.2709,21.2007,21.2475,2386000.0
2011-09-16 15:50:00,27.24,27.25,27.11,27.12,7289700.0,21.2475,21.2553,21.1461,21.1539,7289700.0
2011-09-19 09:30:00,26.8,26.82,26.67,26.69,2886700.0,20.9043,20.9199,20.8029,20.8185,2886700.0
2011-09-19 09:40:00,26.69,26.74,26.64,26.64,2096800.0,20.8185,20.8575,20.7795,20.7795,2096800.0
2011-09-19 09:50:00,26.63,26.69,26.6,26.63,1193800.0,20.7717,20.8185,20.7483,20.7717,1193800.0
2011-09-19 10:00:00,26.63,26.79,26.63,26.78,1086900.0,20.7717,20.8965,20.7717,20.8887,1086900.0
2011-09-19 10:10:00,26.77,26.77,26.68,26.73,952600.0,20.8809,20.8809,20.8107,20.8497,952600.0
2011-09-19 10:20:00,26.73,26.75,26.66,26.75,793500.0,20.8497,20.8653,20.7951,20.8653,793500.0
2011-09-19 10:30:00,26.75,26.79,26.73,26.74,849500.0,20.8653,20.8965,20.8497,20.8575,849500.0
2011-09-19 10:40:00,26.73,26.75,26.69,26.73,827200.0,20.8497,20.8653,20.8185,20.8497,827200.0
2011-09-19 10:50:00,26.73,26.78,26.71,26.76,1180800.0,20.8497,20.8887,20.8341,20.8731,1180800.0
2011-09-19 11:00:00,26.75,26.85,26.74,26.84,853300.0,20.8653,20.9433,20.8575,20.9355,853300.0
2011-09-19 11:10:00,26.83,26.89,26.79,26.87,817200.0,20.9277,20.9745,20.8965,20.9589,817200.0
2011-09-19 11:20:00,26.86,26.93,26.78,26.79,1352700.0,20.9511,21.0057,20.8887,20.8965,1352700.0
2011-09-19 11:30:00,26.8,26.84,26.76,26.83,719100.0,20.9043,20.9355,20.8731,20.9277,719100.0
2011-09-19 11:40:00,26.84,26.87,26.81,26.84,1289600.0,20.9355,20.9589,20.9121,20.9355,1289600.0
2011-09-19 11:50:00,26.84,26.84,26.8,26.82,703600.0,20.9355,20.9355,20.9043,20.9199,703600.0
2011-09-19 12:00:00,26.82,26.88,26.82,26.86,710000.0,20.9199,20.9667,20.9199,20.9511,710000.0
2011-09-19 12:10:00,26.85,26.87,26.8,26.81,1110800.0,20.9433,20.9589,20.9043,20.9121,1110800.0
2011-09-19 12:20:00,26.82,26.83,26.78,26.81,502100.0,20.9199,20.9277,20.8887,20.9121,502100.0
2011-09-19 12:30:00,26.81,26.83,26.78,26.83,483300.0,20.9121,20.9277,20.8887,20.9277,483300.0
2011-09-19 12:40:00,26.83,26.85,26.78,26.79,412600.0,20.9277,20.9433,20.8887,20.8965,412600.0
2011-09-19 12:50:00,26.8,26.81,26.75,26.78,688400.0,20.9043,20.9121,20.8653,20.8887,688400.0
2011-09-19 13:00:00,26.77,26.85,26.76,26.84,609400.0,20.8809,20.9433,20.8731,20.9355,609400.0
2011-09-19 13:10:00,26.84,26.84,26.77,26.8,426300.0,20.9355,20.9355,20.8809,20.9043,426300.0
2011-09-19 13:20:00,26.8,26.85,26.8,26.84,474800.0,20.9043,20.9433,20.9043,20.9355,474800.0
2011-09-19 13:30:00,26.84,26.86,26.8,26.83,658900.0,20.9355,20.9511,20.9043,20.9277,658900.0
2011-09-19 13:40:00,26.84,26.87,26.82,26.83,838400.0,20.9355,20.9589,20.9199,20.9277,838400.0
2011-09-19 13:50:00,26.83,26.89,26.81,26.89,643200.0,20.9277,20.9745,20.9121,20.9745,643200.0
2011-09-19 14:00:00,26.89,26.97,26.86,26.97,1196700.0,20.9745,21.0369,20.9511,21.0369,1196700.0
2011-09-19 14:10:00,26.95,26.99,26.93,26.98,757000.0,21.0213,21.0525,21.0057,21.0447,757000.0
2011-09-19 14:20:00,26.99,27.0,26.94,26.97,761900.0,21.0525,21.0603,21.0135,21.0369,761900.0
2011-09-19 14:30:00,26.97,26.99,26.93,26.97,1078700.0,21.0369,21.0525,21.0057,21.0369,1078700.0
2011-09-19 14:40:00,26.97,27.0,26.94,26.96,1238800.0,21.0369,21.0603,21.0135,21.0291,1238800.0
2011-09-19 14:50:00,26.98,27.02,26.92,26.93,1039800.0,21.0447,21.0759,20.9979,21.0057,1039800.0
2011-09-19 15:00:00,26.92,26.96,26.87,26.94,3465500.0,20.9979,21.0291,20.9589,21.0135,3465500.0
2011-09-19 15:10:00,26.94,27.18,26.93,27.1,3064000.0,21.0135,21.2007,21.0057,21.1383,3064000.0
2011-09-19 15:20:00,27.1,27.25,27.09,27.24,2162700.0,21.1383,21.2553,21.1305,21.2475,2162700.0
2011-09-19 15:30:00,27.25,27.3,27.23,27.24,1887800.0,21.2553,21.2943,21.2397,21.2475,1887800.0
2011-09-19 15:40:00,27.23,27.25,27.19,27.23,2239800.0,21.2397,21.2553,21.2085,21.2397,2239800.0
2011-09-19 15:50:00,27.24,27.31,27.19,27.2,4256900.0,21.2475,21.3021,21.2085,21.2163,4256900.0
2011-09-20 09:30:00,27.27,27.35,27.05,27.07,2913500.0,21.2709,21.3333,21.0993,21.1149,2913500.0
2011-09-20 09:40:00,27.06,27.22,27.02,27.21,1873700.0,21.1071,21.2319,21.0759,21.2241,1873700.0
2011-09-20 09:50:00,27.21,27.23,27.13,27.22,1099900.0,21.2241,21.2397,21.1617,21.2319,1099900.0
2011-09-20 10:00:00,27.21,27.25,27.16,27.23,1797600.0,21.2241,21.2553,21.1851,21.2397,1797600.0
2011-09-20 10:10:00,27.23,27.31,27.18,27.29,1203200.0,21.2397,21.3021,21.2007,21.2865,1203200.0
2011-09-20 10:20:00,27.3,27.39,27.29,27.38,1461100.0,21.2943,21.3645,21.2865,21.3567,1461100.0
2011-09-20 10:30:00,27.38,27.4,27.34,27.38,1125600.0,21.3567,21.3723,21.3255,21.3567,1125600.0
2011-09-20 10:40:00,27.39,27.45,27.37,27.43,954000.0,21.3645,21.4113,21.3489,21.3957,954000.0
2011-09-20 10:50:00,27.43,27.47,27.39,27.47,633200.0,21.3957,21.4269,21.3645,21.4269,633200.0
2011-09-20 11:00:00,27.46,27.5,27.46,27.49,1525000.0,21.4191,21.4503,21.4191,21.4425,1525000.0
2011-09-20 11:10:00,27.5,27.5,27.47,27.48,1110900.0,21.4503,21.4503,21.4269,21.4347,1110900.0
2011-09-20 11:20:00,27.48,27.48,27.41,27.44,751000.0,21.4347,21.4347,21.3801,21.4035,751000.0
2011-09-20 11:30:00,27.45,27.46,27.38,27.39,730000.0,21.4113,21.4191,21.3567,21.3645,730000.0
2011-09-20 11:40:00,27.39,27.48,27.39,27.46,621900.0,21.3645,21.4347,21.3645,21.4191,621900.0
2011-09-20 11:50:00,27.47,27.5,27.46,27.48,711500.0,21.4269,21.4503,21.4191,21.4347,711500.0
2011-09-20 12:00:00,27.48,27.48,27.39,27.41,528500.0,21.4347,21.4347,21.3645,21.3801,528500.0
2011-09-20 12:10:00,27.41,27.43,27.4,27.41,621400.0,21.3801,21.3957,21.3723,21.3801,621400.0
2011-09-20 12:20:00,27.41,27.45,27.4,27.43,474000.0,21.3801,21.4113,21.3723,21.3957,474000.0
2011-09-20 12:30:00,27.43,27.43,27.31,27.33,739900.0,21.3957,21.3957,21.3021,21.3177,739900.0
2011-09-20 12:40:00,27.32,27.34,27.26,27.3,1183000.0,21.3099,21.3255,21.2631,21.2943,1183000.0
2011-09-20 12:50:00,27.31,27.36,27.3,27.33,539900.0,21.3021,21.3411,21.2943,21.3177,539900.0
2011-09-20 13:00:00,27.33,27.36,27.3,27.3,678100.0,21.3177,21.3411,21.2943,21.2943,678100.0
2011-09-20 13:10:00,27.3,27.34,27.29,27.3,484000.0,21.2943,21.3255,21.2865,21.2943,484000.0
2011-09-20 13:20:00,27.3,27.3,27.24,27.27,1142300.0,21.2943,21.2943,21.2475,21.2709,1142300.0
2011-09-20 13:30:00,27.27,27.29,27.24,27.24,755300.0,21.2709,21.2865,21.2475,21.2475,755300.0
2011-09-20 13:40:00,27.25,27.25,27.16,27.22,1241300.0,21.2553,21.2553,21.1851,21.2319,1241300.0
2011-09-20 13:50:00,27.22,27.25,27.19,27.22,1075100.0,21.2319,21.2553,21.2085,21.2319,1075100.0
2011-09-20 14:00:00,27.22,27.31,27.21,27.29,1237400.0,21.2319,21.3021,21.2241,21.2865,1237400.0
2011-09-20 14:10:00,27.29,27.32,27.26,27.27,1213200.0,21.2865,21.3099,21.2631,21.2709,1213200.0
2011-09-20 14:20:00,27.27,27.27,27.22,27.23,584600.0,21.2709,21.2709,21.2319,21.2397,584600.0
2011-09-20 14:30:00,27.23,27.26,27.16,27.18,890400.0,21.2397,21.2631,21.1851,21.2007,890400.0
2011-09-20 14:40:00,27.18,27.2,27.13,27.16,1022300.0,21.2007,21.2163,21.1617,21.1851,1022300.0
2011-09-20 14:50:00,27.16,27.21,27.12,27.17,709500.0,21.1851,21.2241,21.1539,21.1929,709500.0
2011-09-20 15:00:00,27.17,27.19,27.07,27.12,1445900.0,21.1929,21.2085,21.1149,21.1539,1445900.0
2011-09-20 15:10:00,27.12,27.21,27.11,27.16,1593600.0,21.1539,21.2241,21.1461,21.1851,1593600.0
2011-09-20 15:20:00,27.16,27.17,27.05,27.05,1306300.0,21.1851,21.1929,21.0993,21.0993,1306300.0
2011-09-20 15:30:00,27.05,27.1,27.03,27.06,1326600.0,21.0993,21.1383,21.0837,21.1071,1326600.0
2011-09-20 15:40:00,27.05,27.07,26.93,26.99,1958300.0,21.0993,21.1149,21.0057,21.0525,1958300.0
2011-09-20 15:50:00,27.0,27.04,26.95,26.97,4265400.0,21.0603,21.0915,21.0213,21.0369,4265400.0
2011-09-21 09:30:00,27.05,27.06,26.86,27.01,3971300.0,21.0993,21.1071,20.9511,21.0681,3971300.0
2011-09-21 09:40:00,27.01,27.02,26.81,26.83,2340900.0,21.0681,21.0759,20.9121,20.9277,2340900.0
2011-09-21 09:50:00,26.82,26.83,26.73,26.76,2887800.0,20.9199,20.9277,20.8497,20.8731,2887800.0
2011-09-21 10:00:00,26.76,26.79,26.67,26.71,2383300.0,20.8731,20.8965,20.8029,20.8341,2383300.0
2011-09-21 10:10:00,26.71,26.73,26.62,26.63,1595800.0,20.8341,20.8497,20.7639,20.7717,1595800.0
2011-09-21 10:20:00,26.63,26.65,26.52,26.57,2263700.0,20.7717,20.7873,20.6859,20.7249,2263700.0
2011-09-21 10:30:00,26.57,26.58,26.47,26.5,1463600.0,20.7249,20.7327,20.6469,20.6703,1463600.0
2011-09-21 10:40:00,26.5,26.51,26.41,26.41,1517700.0,20.6703,20.6781,20.6001,20.6001,1517700.0
2011-09-21 10:50:00,26.42,26.46,26.38,26.45,1668500.0,20.6079,20.6391,20.5767,20.6313,1668500.0
2011-09-21 11:00:00,26.44,26.52,26.43,26.46,1228200.0,20.6235,20.6859,20.6157,20.6391,1228200.0
2011-09-21 11:10:00,26.46,26.54,26.45,26.52,736800.0,20.6391,20.7015,20.6313,20.6859,736800.0
2011-09-21 11:20:00,26.52,26.53,26.45,26.49,910200.0,20.6859,20.6937,20.6313,20.6625,910200.0
2011-09-21 11:30:00,26.49,26.52,26.47,26.49,1242400.0,20.6625,20.6859,20.6469,20.6625,1242400.0
2011-09-21 11:40:00,26.5,26.6,26.49,26.59,808800.0,20.6703,20.7483,20.6625,20.7405,808800.0
2011-09-21 11:50:00,26.58,26.61,26.55,26.59,964700.0,20.7327,20.7561,20.7093,20.7405,964700.0
2011-09-21 12:00:00,26.59,26.61,26.53,26.55,943500.0,20.7405,20.7561,20.6937,20.7093,943500.0
2011-09-21 12:10:00,26.55,26.65,26.54,26.65,393800.0,20.7093,20.7873,20.7015,20.7873,393800.0
2011-09-21 12:20:00,26.65,26.66,26.56,26.58,1078800.0,20.7873,20.7951,20.7171,20.7327,1078800.0
2011-09-21 12:30:00,26.57,26.61,26.55,26.59,1011900.0,20.7249,20.7561,20.7093,20.7405,1011900.0
2011-09-21 12:40:00,26.59,26.63,26.57,26.59,799500.0,20.7405,20.7717,20.7249,20.7405,799500.0
2011-09-21 12:50:00,26.59,26.62,26.56,26.6,664700.0,20.7405,20.7639,20.7171,20.7483,664700.0
2011-09-21 13:00:00,26.59,26.6,26.57,26.59,788000.0,20.7405,20.7483,20.7249,20.7405,788000.0
2011-09-21 13:10:00,26.59,26.6,26.52,26.53,723300.0,20.7405,20.7483,20.6859,20.6937,723300.0
2011-09-21 13:20:00,26.53,26.58,26.53,26.55,456000.0,20.6937,20.7327,20.6937,20.7093,456000.0
2011-09-21 13:30:00,26.55,26.58,26.48,26.52,899500.0,20.7093,20.7327,20.6547,20.6859,899500.0
2011-09-21 13:40:00,26.53,26.57,26.52,26.55,587200.0,20.6937,20.7249,20.6859,20.7093,587200.0
2011-09-21 13:50:00,26.55,26.6,26.54,26.59,663900.0,20.7093,20.7483,20.7015,20.7405,663900.0
2011-09-21 14:00:00,26.59,26.6,26.57,26.59,1027300.0,20.7405,20.7483,20.7249,20.7405,1027300.0
2011-09-21 14:10:00,26.59,26.61,26.57,26.6,1267000.0,20.7405,20.7561,20.7249,20.7483,1267000.0
2011-09-21 14:20:00,26.6,26.64,26.37,26.55,3940700.0,20.7483,20.7795,20.5689,20.7093,3940700.0
2011-09-21 14:30:00,26.55,26.59,26.27,26.44,2501800.0,20.7093,20.7405,20.4909,20.6235,2501800.0
2011-09-21 14:40:00,26.43,26.47,26.32,26.45,1747000.0,20.6157,20.6469,20.5299,20.6313,1747000.0
2011-09-21 14:50:00,26.45,26.45,26.33,26.37,1418800.0,20.6313,20.6313,20.5377,20.5689,1418800.0
2011-09-21 15:00:00,26.37,26.45,26.32,26.44,1508200.0,20.5689,20.6313,20.5299,20.6235,1508200.0
2011-09-21 15:10:00,26.44,26.47,26.37,26.4,1856000.0,20.6235,20.6469,20.5689,20.5923,1856000.0
2011-09-21 15:20:00,26.4,26.44,26.31,26.36,1845600.0,20.5923,20.6235,20.5221,20.5611,1845600.0
2011-09-21 15:30:00,26.36,26.38,26.12,26.17,3056500.0,20.5611,20.5767,20.3739,20.4129,3056500.0
2011-09-21 15:40:00,26.16,26.25,26.1,26.16,3741300.0,20.4051,20.4753,20.3583,20.4051,3741300.0
2011-09-21 15:50:00,26.16,26.17,25.97,25.98,8414600.0,20.4051,20.4129,20.2569,20.2647,8414600.0
2011-09-22 09:30:00,25.37,25.65,25.28,25.61,3598200.0,19.7889,20.0073,19.7187,19.9761,3598200.0
2011-09-22 09:40:00,25.61,25.61,25.37,25.37,2618500.0,19.9761,19.9761,19.7889,19.7889,2618500.0
2011-09-22 09:50:00,25.37,25.44,25.18,25.25,2248600.0,19.7889,19.8435,19.6407,19.6953,2248600.0
2011-09-22 10:00:00,25.24,25.44,25.24,25.37,2243300.0,19.6875,19.8435,19.6875,19.7889,2243300.0
2011-09-22 10:10:00,25.36,25.41,25.3,25.4,2198100.0,19.7811,19.8201,19.7343,19.8123,2198100.0
2011-09-22 10:20:00,25.4,25.45,25.3,25.34,1599700.0,19.8123,19.8513,19.7343,19.7655,1599700.0
2011-09-22 10:30:00,25.35,25.48,25.3,25.35,1670800.0,19.7733,19.8747,19.7343,19.7733,1670800.0
2011-09-22 10:40:00,25.35,25.51,25.34,25.46,1688300.0,19.7733,19.8981,19.7655,19.8591,1688300.0
2011-09-22 10:50:00,25.46,25.46,25.3,25.31,1649700.0,19.8591,19.8591,19.7343,19.7421,1649700.0
2011-09-22 11:00:00,25.3,25.35,25.15,25.16,3127400.0,19.7343,19.7733,19.6173,19.6251,3127400.0
2011-09-22 11:10:00,25.17,25.23,25.16,25.21,1961500.0,19.6329,19.6797,19.6251,19.6641,1961500.0
2011-09-22 11:20:00,25.22,25.28,25.15,25.16,1480900.0,19.6719,19.7187,19.6173,19.6251,1480900.0
2011-09-22 11:30:00,25.17,25.27,25.16,25.23,1597700.0,19.6329,19.7109,19.6251,19.6797,1597700.0
2011-09-22 11:40:00,25.22,25.23,25.16,25.16,1328400.0,19.6719,19.6797,19.6251,19.6251,1328400.0
2011-09-22 11:50:00,25.16,25.18,25.07,25.11,2213400.0,19.6251,19.6407,19.5549,19.5861,2213400.0
2011-09-22 12:00:00,25.11,25.14,25.05,25.09,1689700.0,19.5861,19.6095,19.5393,19.5705,1689700.0
2011-09-22 12:10:00,25.09,25.13,25.03,25.13,1163100.0,19.5705,19.6017,19.5237,19.6017,1163100.0
2011-09-22 12:20:00,25.12,25.17,25.08,25.12,1154200.0,19.5939,19.6329,19.5627,19.5939,1154200.0
2011-09-22 12:30:00,25.12,25.17,25.09,25.17,844800.0,19.5939,19.6329,19.5705,19.6329,844800.0
2011-09-22 12:40:00,25.17,25.21,25.14,25.16,965900.0,19.6329,19.6641,19.6095,19.6251,965900.0
2011-09-22 12:50:00,25.17,25.24,25.15,25.19,1196400.0,19.6329,19.6875,19.6173,19.6485,1196400.0
2011-09-22 13:00:00,25.19,25.2,25.07,25.09,1178400.0,19.6485,19.6563,19.5549,19.5705,1178400.0
2011-09-22 13:10:00,25.1,25.14,25.08,25.13,903800.0,19.5783,19.6095,19.5627,19.6017,903800.0
2011-09-22 13:20:00,25.13,25.13,25.01,25.04,1291500.0,19.6017,19.6017,19.5081,19.5315,1291500.0
2011-09-22 13:30:00,25.04,25.08,24.95,24.99,2008300.0,19.5315,19.5627,19.4613,19.4925,2008300.0
2011-09-22 13:40:00,24.99,25.05,24.94,24.97,1609600.0,19.4925,19.5393,19.4535,19.4769,1609600.0
2011-09-22 13:50:00,24.98,24.99,24.71,24.72,3176100.0,19.4847,19.4925,19.2741,19.2819,3176100.0
2011-09-22 14:00:00,24.73,24.86,24.7,24.83,3017600.0,19.2897,19.3911,19.2663,19.3677,3017600.0
2011-09-22 14:10:00,24.83,24.89,24.73,24.81,2034400.0,19.3677,19.4145,19.2897,19.3521,2034400.0
2011-09-22 14:20:00,24.81,25.1,24.8,25.0,3580800.0,19.3521,19.5783,19.3443,19.5003,3580800.0
2011-09-22 14:30:00,24.99,25.01,24.86,24.89,1768300.0,19.4925,19.5081,19.3911,19.4145,1768300.0
2011-09-22 14:40:00,24.87,25.08,24.83,24.99,2175600.0,19.3989,19.5627,19.3677,19.4925,2175600.0
2011-09-22 14:50:00,24.99,25.07,24.88,24.89,2178800.0,19.4925,19.5549,19.4067,19.4145,2178800.0
2011-09-22 15:00:00,24.89,24.89,24.77,24.86,1689400.0,19.4145,19.4145,19.3209,19.3911,1689400.0
2011-09-22 15:10:00,24.86,24.9,24.75,24.77,2032100.0,19.3911,19.4223,19.3053,19.3209,2032100.0
2011-09-22 15:20:00,24.76,24.77,24.6,24.75,3509200.0,19.3131,19.3209,19.1883,19.3053,3509200.0
2011-09-22 15:30:00,24.75,25.01,24.74,25.0,4197400.0,19.3053,19.5081,19.2975,19.5003,4197400.0
2011-09-22 15:40:00,25.0,25.22,24.92,25.16,5630200.0,19.5003,19.6719,19.4379,19.6251,5630200.0
2011-09-22 15:50:00,25.16,25.23,25.03,25.06,7924700.0,19.6251,19.6797,19.5237,19.5471,7924700.0
2011-09-23 09:30:00,24.97,25.04,24.78,24.9,3590600.0,19.4769,19.5315,19.3287,19.4223,3590600.0
2011-09-23 09:40:00,24.9,25.02,24.85,24.9,2914700.0,19.4223,19.5159,19.3833,19.4223,2914700.0
2011-09-23 09:50:00,24.91,25.03,24.84,24.91,1718100.0,19.4301,19.5237,19.3755,19.4301,1718100.0
2011-09-23 10:00:00,24.91,24.94,24.78,24.85,1806800.0,19.4301,19.4535,19.3287,19.3833,1806800.0
2011-09-23 10:10:00,24.85,24.89,24.7,24.73,1815200.0,19.3833,19.4145,19.2663,19.2897,1815200.0
2011-09-23 10:20:00,24.73,24.82,24.69,24.8,1747200.0,19.2897,19.3599,19.2585,19.3443,1747200.0
2011-09-23 10:30:00,24.8,24.9,24.8,24.88,1293100.0,19.3443,19.4223,19.3443,19.4067,1293100.0
2011-09-23 10:40:00,24.88,24.99,24.78,24.98,1244300.0,19.4067,19.4925,19.3287,19.4847,1244300.0
2011-09-23 10:50:00,24.98,25.06,24.98,25.02,1224900.0,19.4847,19.5471,19.4847,19.5159,1224900.0
2011-09-23 11:00:00,25.03,25.09,24.96,25.08,945400.0,19.5237,19.5705,19.4691,19.5627,945400.0
2011-09-23 11:10:00,25.09,25.1,24.95,25.01,1579300.0,19.5705,19.5783,19.4613,19.5081,1579300.0
2011-09-23 11:20:00,25.0,25.13,25.0,25.13,1585700.0,19.5003,19.6017,19.5003,19.6017,1585700.0
2011-09-23 11:30:00,25.13,25.14,24.98,25.0,1150400.0,19.6017,19.6095,19.4847,19.5003,1150400.0
2011-09-23 11:40:00,24.99,25.02,24.94,24.96,1015900.0,19.4925,19.5159,19.4535,19.4691,1015900.0
2011-09-23 11:50:00,24.96,24.98,24.9,24.97,985300.0,19.4691,19.4847,19.4223,19.4769,985300.0
2011-09-23 12:00:00,24.97,25.02,24.92,25.01,967300.0,19.4769,19.5159,19.4379,19.5081,967300.0
2011-09-23 12:10:00,25.01,25.05,24.98,25.02,1337300.0,19.5081,19.5393,19.4847,19.5159,1337300.0
2011-09-23 12:20:00,25.01,25.02,24.92,24.93,1057500.0,19.5081,19.5159,19.4379,19.4457,1057500.0
2011-09-23 12:30:00,24.94,24.98,24.91,24.93,748400.0,19.4535,19.4847,19.4301,19.4457,748400.0
2011-09-23 12:40:00,24.93,24.97,24.83,24.89,1474600.0,19.4457,19.4769,19.3677,19.4145,1474600.0
2011-09-23 12:50:00,24.89,25.01,24.83,24.84,1401500.0,19.4145,19.5081,19.3677,19.3755,1401500.0
2011-09-23 13:00:00,24.85,24.87,24.77,24.78,1143900.0,19.3833,19.3989,19.3209,19.3287,1143900.0
2011-09-23 13:10:00,24.78,24.91,24.78,24.85,1161400.0,19.3287,19.4301,19.3287,19.3833,1161400.0
2011-09-23 13:20:00,24.85,24.93,24.83,24.9,796400.0,19.3833,19.4457,19.3677,19.4223,796400.0
2011-09-23 13:30:00,24.89,25.02,24.89,24.93,1262800.0,19.4145,19.5159,19.4145,19.4457,1262800.0
2011-09-23 13:40:00,24.94,25.02,24.92,25.0,1371500.0,19.4535,19.5159,19.4379,19.5003,1371500.0
2011-09-23 13:50:00,25.0,25.05,24.96,25.03,979900.0,19.5003,19.5393,19.4691,19.5237,979900.0
2011-09-23 14:00:00,25.04,25.13,25.03,25.09,1572800.0,19.5315,19.6017,19.5237,19.5705,1572800.0
2011-09-23 14:10:00,25.1,25.1,25.01,25.03,790700.0,19.5783,19.5783,19.5081,19.5237,790700.0
2011-09-23 14:20:00,25.03,25.03,24.87,24.87,1040700.0,19.5237,19.5237,19.3989,19.3989,1040700.0
2011-09-23 14:30:00,24.87,24.97,24.86,24.96,1005600.0,19.3989,19.4769,19.3911,19.4691,1005600.0
2011-09-23 14:40:00,24.97,25.05,24.95,24.95,1579800.0,19.4769,19.5393,19.4613,19.4613,1579800.0
2011-09-23 14:50:00,24.95,25.0,24.91,24.93,949500.0,19.4613,19.5003,19.4301,19.4457,949500.0
2011-09-23 15:00:00,24.93,25.05,24.93,25.0,1188000.0,19.4457,19.5393,19.4457,19.5003,1188000.0
2011-09-23 15:10:00,24.99,25.07,24.95,25.04,1193200.0,19.4925,19.5549,19.4613,19.5315,1193200.0
2011-09-23 15:20:00,25.04,25.1,24.95,25.1,1720800.0,19.5315,19.5783,19.4613,19.5783,1720800.0
2011-09-23 15:30:00,25.1,25.15,25.06,25.11,1986600.0,19.5783,19.6173,19.5471,19.5861,1986600.0
2011-09-23 15:40:00,25.12,25.14,24.95,24.98,1893500.0,19.5939,19.6095,19.4613,19.4847,1893500.0
2011-09-23 15:50:00,24.99,25.09,24.93,25.06,3733600.0,19.4925,19.5705,19.4457,19.5471,3733600.0
2011-09-26 09:30:00,25.2,25.37,25.14,25.15,2299400.0,19.6563,19.7889,19.6095,19.6173,2299400.0
2011-09-26 09:40:00,25.15,25.25,25.1,25.24,1503000.0,19.6173,19.6953,19.5783,19.6875,1503000.0
2011-09-26 09:50:00,25.24,25.24,24.96,25.0,1601500.0,19.6875,19.6875,19.4691,19.5003,1601500.0
2011-09-26 10:00:00,25.0,25.03,24.84,24.88,1942300.0,19.5003,19.5237,19.3755,19.4067,1942300.0
2011-09-26 10:10:00,24.86,24.86,24.73,24.8,1875700.0,19.3911,19.3911,19.2897,19.3443,1875700.0
2011-09-26 10:20:00,24.78,24.91,24.77,24.89,1105500.0,19.3287,19.4301,19.3209,19.4145,1105500.0
2011-09-26 10:30:00,24.89,24.92,24.82,24.85,1710900.0,19.4145,19.4379,19.3599,19.3833,1710900.0
2011-09-26 10:40:00,24.85,25.02,24.8,24.91,1342800.0,19.3833,19.5159,19.3443,19.4301,1342800.0
2011-09-26 10:50:00,24.91,25.09,24.91,25.05,1253600.0,19.4301,19.5705,19.4301,19.5393,1253600.0
2011-09-26 11:00:00,25.05,25.13,25.01,25.1,876600.0,19.5393,19.6017,19.5081,19.5783,876600.0
2011-09-26 11:10:00,25.1,25.18,25.06,25.14,982700.0,19.5783,19.6407,19.5471,19.6095,982700.0
2011-09-26 11:20:00,25.14,25.25,25.11,25.23,1088100.0,19.6095,19.6953,19.5861,19.6797,1088100.0
2011-09-26 11:30:00,25.23,25.24,25.13,25.2,1088900.0,19.6797,19.6875,19.6017,19.6563,1088900.0
2011-09-26 11:40:00,25.21,25.35,25.21,25.25,1325900.0,19.6641,19.7733,19.6641,19.6953,1325900.0
2011-09-26 11:50:00,25.25,25.29,25.21,25.26,754400.0,19.6953,19.7265,19.6641,19.7031,754400.0
2011-09-26 12:00:00,25.26,25.28,25.2,25.21,829100.0,19.7031,19.7187,19.6563,19.6641,829100.0
2011-09-26 12:10:00,25.2,25.22,25.16,25.22,623000.0,19.6563,19.6719,19.6251,19.6719,623000.0
2011-09-26 12:20:00,25.21,25.27,25.14,25.18,662700.0,19.6641,19.7109,19.6095,19.6407,662700.0
2011-09-26 12:30:00,25.18,25.21,25.16,25.19,313600.0,19.6407,19.6641,19.6251,19.6485,313600.0
2011-09-26 12:40:00,25.19,25.19,24.99,25.01,1060100.0,19.6485,19.6485,19.4925,19.5081,1060100.0
2011-09-26 12:50:00,25.01,25.04,24.95,25.01,804900.0,19.5081,19.5315,19.4613,19.5081,804900.0
2011-09-26 13:00:00,25.01,25.01,24.91,24.95,933400.0,19.5081,19.5081,19.4301,19.4613,933400.0
2011-09-26 13:10:00,24.96,24.96,24.88,24.93,949500.0,19.4691,19.4691,19.4067,19.4457,949500.0
2011-09-26 13:20:00,24.94,25.01,24.93,24.98,623300.0,19.4535,19.5081,19.4457,19.4847,623300.0
2011-09-26 13:30:00,24.98,25.04,24.89,24.94,801600.0,19.4847,19.5315,19.4145,19.4535,801600.0
2011-09-26 13:40:00,24.94,24.97,24.88,24.9,838500.0,19.4535,19.4769,19.4067,19.4223,838500.0
2011-09-26 13:50:00,24.9,24.98,24.89,24.98,597900.0,19.4223,19.4847,19.4145,19.4847,597900.0
2011-09-26 14:00:00,24.98,25.13,24.95,25.07,946300.0,19.4847,19.6017,19.4613,19.5549,946300.0
2011-09-26 14:10:00,25.07,25.09,25.01,25.04,618900.0,19.5549,19.5705,19.5081,19.5315,618900.0
2011-09-26 14:20:00,25.04,25.12,25.01,25.09,655300.0,19.5315,19.5939,19.5081,19.5705,655300.0
2011-09-26 14:30:00,25.1,25.24,25.06,25.2,1071100.0,19.5783,19.6875,19.5471,19.6563,1071100.0
2011-09-26 14:40:00,25.19,25.22,25.14,25.15,844500.0,19.6485,19.6719,19.6095,19.6173,844500.0
2011-09-26 14:50:00,25.15,25.17,25.1,25.14,850100.0,19.6173,19.6329,19.5783,19.6095,850100.0
2011-09-26 15:00:00,25.14,25.24,25.1,25.14,1554000.0,19.6095,19.6875,19.5783,19.6095,1554000.0
2011-09-26 15:10:00,25.14,25.24,25.12,25.24,777100.0,19.6095,19.6875,19.5939,19.6875,777100.0
2011-09-26 15:20:00,25.24,25.26,25.19,25.26,795500.0,19.6875,19.7031,19.6485,19.7031,795500.0
2011-09-26 15:30:00,25.25,25.36,25.21,25.36,1446700.0,19.6953,19.7811,19.6641,19.7811,1446700.0
2011-09-26 15:40:00,25.36,25.47,25.29,25.42,2824400.0,19.7811,19.8669,19.7265,19.8279,2824400.0
2011-09-26 15:50:00,25.43,25.52,25.41,25.45,4654400.0,19.8357,19.9059,19.8201,19.8513,4654400.0
2011-09-27 09:30:00,25.67,25.81,25.5,25.62,3342200.0,20.0229,20.1321,19.8903,19.9839,3342200.0
2011-09-27 09:40:00,25.62,25.67,25.59,25.65,1719100.0,19.9839,20.0229,19.9605,20.0073,1719100.0
2011-09-27 09:50:00,25.64,25.79,25.64,25.74,1699400.0,19.9995,20.1165,19.9995,20.0775,1699400.0
2011-09-27 10:00:00,25.74,25.82,25.6,25.66,1781200.0,20.0775,20.1399,19.9683,20.0151,1781200.0
2011-09-27 10:10:00,25.66,25.72,25.55,25.58,2159500.0,20.0151,20.0619,19.9293,19.9527,2159500.0
2011-09-27 10:20:00,25.58,25.6,25.53,25.59,1850100.0,19.9527,19.9683,19.9137,19.9605,1850100.0
2011-09-27 10:30:00,25.59,25.62,25.51,25.51,1344500.0,19.9605,19.9839,19.8981,19.8981,1344500.0
2011-09-27 10:40:00,25.52,25.53,25.45,25.5,1593400.0,19.9059,19.9137,19.8513,19.8903,1593400.0
2011-09-27 10:50:00,25.51,25.56,25.47,25.55,1285900.0,19.8981,19.9371,19.8669,19.9293,1285900.0
2011-09-27 11:00:00,25.56,25.63,25.53,25.63,1380900.0,19.9371,19.9917,19.9137,19.9917,1380900.0
2011-09-27 11:10:00,25.63,25.68,25.56,25.67,1203900.0,19.9917,20.0307,19.9371,20.0229,1203900.0
2011-09-27 11:20:00,25.67,25.68,25.6,25.61,1022600.0,20.0229,20.0307,19.9683,19.9761,1022600.0
2011-09-27 11:30:00,25.61,25.69,25.59,25.66,911100.0,19.9761,20.0385,19.9605,20.0151,911100.0
2011-09-27 11:40:00,25.66,25.69,25.59,25.59,807800.0,20.0151,20.0385,19.9605,19.9605,807800.0
2011-09-27 11:50:00,25.6,25.65,25.55,25.58,954400.0,19.9683,20.0073,19.9293,19.9527,954400.0
2011-09-27 12:00:00,25.58,25.7,25.56,25.69,1022300.0,19.9527,20.0463,19.9371,20.0385,1022300.0
2011-09-27 12:10:00,25.69,25.76,25.68,25.7,751500.0,20.0385,20.0931,20.0307,20.0463,751500.0
2011-09-27 12:20:00,25.71,25.74,25.69,25.7,515200.0,20.0541,20.0775,20.0385,20.0463,515200.0
2011-09-27 12:30:00,25.7,25.7,25.64,25.65,698100.0,20.0463,20.0463,19.9995,20.0073,698100.0
2011-09-27 12:40:00,25.65,25.71,25.63,25.71,463300.0,20.0073,20.0541,19.9917,20.0541,463300.0
2011-09-27 12:50:00,25.7,25.71,25.66,25.67,546800.0,20.0463,20.0541,20.0151,20.0229,546800.0
2011-09-27 13:00:00,25.67,25.75,25.64,25.73,775500.0,20.0229,20.0853,19.9995,20.0697,775500.0
2011-09-27 13:10:00,25.74,25.76,25.7,25.75,745800.0,20.0775,20.0931,20.0463,20.0853,745800.0
2011-09-27 13:20:00,25.75,25.79,25.71,25.78,628000.0,20.0853,20.1165,20.0541,20.1087,628000.0
2011-09-27 13:30:00,25.78,25.79,25.73,25.78,542100.0,20.1087,20.1165,20.0697,20.1087,542100.0
2011-09-27 13:40:00,25.78,25.79,25.73,25.77,669000.0,20.1087,20.1165,20.0697,20.1009,669000.0
2011-09-27 13:50:00,25.78,25.88,25.77,25.84,936300.0,20.1087,20.1867,20.1009,20.1555,936300.0
2011-09-27 14:00:00,25.84,25.88,25.84,25.85,656800.0,20.1555,20.1867,20.1555,20.1633,656800.0
2011-09-27 14:10:00,25.85,25.92,25.84,25.88,904100.0,20.1633,20.2179,20.1555,20.1867,904100.0
2011-09-27 14:20:00,25.88,25.9,25.8,25.8,773200.0,20.1867,20.2023,20.1243,20.1243,773200.0
2011-09-27 14:30:00,25.8,25.87,25.78,25.84,789800.0,20.1243,20.1789,20.1087,20.1555,789800.0
2011-09-27 14:40:00,25.84,25.87,25.8,25.82,816100.0,20.1555,20.1789,20.1243,20.1399,816100.0
2011-09-27 14:50:00,25.81,25.88,25.81,25.85,898700.0,20.1321,20.1867,20.1321,20.1633,898700.0
2011-09-27 15:00:00,25.84,25.85,25.69,25.75,1108200.0,20.1555,20.1633,20.0385,20.0853,1108200.0
2011-09-27 15:10:00,25.76,25.77,25.68,25.77,1166700.0,20.0931,20.1009,20.0307,20.1009,1166700.0
2011-09-27 15:20:00,25.78,25.78,25.64,25.71,1232100.0,20.1087,20.1087,19.9995,20.0541,1232100.0
2011-09-27 15:30:00,25.71,25.75,25.63,25.64,1789600.0,20.0541,20.0853,19.9917,19.9995,1789600.0
2011-09-27 15:40:00,25.64,25.66,25.5,25.54,2868900.0,19.9995,20.0151,19.8903,19.9215,2868900.0
2011-09-27 15:50:00,25.54,25.69,25.48,25.67,6614900.0,19.9215,20.0385,19.8747,20.0229,6614900.0
2011-09-28 09:30:00,25.93,26.37,25.9,26.15,4724100.0,20.2257,20.5689,20.2023,20.3973,4724100.0
2011-09-28 09:40:00,26.14,26.23,26.09,26.13,2249100.0,20.3895,20.4597,20.3505,20.3817,2249100.0
2011-09-28 09:50:00,26.14,26.25,26.09,26.18,1892200.0,20.3895,20.4753,20.3505,20.4207,1892200.0
2011-09-28 10:00:00,26.18,26.19,26.04,26.07,1622500.0,20.4207,20.4285,20.3115,20.3349,1622500.0
2011-09-28 10:10:00,26.08,26.11,25.91,25.94,1819000.0,20.3427,20.3661,20.2101,20.2335,1819000.0
2011-09-28 10:20:00,25.95,26.0,25.91,25.97,2875100.0,20.2413,20.2803,20.2101,20.2569,2875100.0
2011-09-28 10:30:00,25.97,26.02,25.84,25.86,2170000.0,20.2569,20.2959,20.1555,20.1711,2170000.0
2011-09-28 10:40:00,25.86,25.99,25.84,25.97,1667600.0,20.1711,20.2725,20.1555,20.2569,1667600.0
2011-09-28 10:50:00,25.97,26.05,25.94,25.99,1290000.0,20.2569,20.3193,20.2335,20.2725,1290000.0
2011-09-28 11:00:00,25.99,26.03,25.93,26.01,1484000.0,20.2725,20.3037,20.2257,20.2881,1484000.0
2011-09-28 11:10:00,26.01,26.07,25.96,26.02,1121900.0,20.2881,20.3349,20.2491,20.2959,1121900.0
2011-09-28 11:20:00,26.02,26.03,25.96,26.03,997300.0,20.2959,20.3037,20.2491,20.3037,997300.0
2011-09-28 11:30:00,26.03,26.11,25.94,26.1,1087800.0,20.3037,20.3661,20.2335,20.3583,1087800.0
2011-09-28 11:40:00,26.1,26.15,26.07,26.09,712400.0,20.3583,20.3973,20.3349,20.3505,712400.0
2011-09-28 11:50:00,26.09,26.15,26.08,26.11,679100.0,20.3505,20.3973,20.3427,20.3661,679100.0
2011-09-28 12:00:00,26.11,26.13,26.0,26.05,804200.0,20.3661,20.3817,20.2803,20.3193,804200.0
2011-09-28 12:10:00,26.06,26.09,26.01,26.02,589900.0,20.3271,20.3505,20.2881,20.2959,589900.0
2011-09-28 12:20:00,26.01,26.1,26.0,26.06,776500.0,20.2881,20.3583,20.2803,20.3271,776500.0
2011-09-28 12:30:00,26.06,26.07,25.98,26.01,855700.0,20.3271,20.3349,20.2647,20.2881,855700.0
2011-09-28 12:40:00,26.02,26.03,25.95,25.96,684500.0,20.2959,20.3037,20.2413,20.2491,684500.0
2011-09-28 12:50:00,25.96,26.04,25.93,26.01,706100.0,20.2491,20.3115,20.2257,20.2881,706100.0
2011-09-28 13:00:00,26.01,26.03,25.95,25.96,644900.0,20.2881,20.3037,20.2413,20.2491,644900.0
2011-09-28 13:10:00,25.95,25.96,25.9,25.92,698700.0,20.2413,20.2491,20.2023,20.2179,698700.0
2011-09-28 13:20:00,25.92,25.93,25.86,25.88,758900.0,20.2179,20.2257,20.1711,20.1867,758900.0
2011-09-28 13:30:00,25.88,25.92,25.84,25.86,2080800.0,20.1867,20.2179,20.1555,20.1711,2080800.0
2011-09-28 13:40:00,25.86,25.86,25.75,25.77,1134100.0,20.1711,20.1711,20.0853,20.1009,1134100.0
2011-09-28 13:50:00,25.77,25.8,25.73,25.79,1129300.0,20.1009,20.1243,20.0697,20.1165,1129300.0
2011-09-28 14:00:00,25.79,25.84,25.77,25.84,1132600.0,20.1165,20.1555,20.1009,20.1555,1132600.0
2011-09-28 14:10:00,25.83,25.87,25.77,25.86,779500.0,20.1477,20.1789,20.1009,20.1711,779500.0
2011-09-28 14:20:00,25.86,25.91,25.82,25.85,913000.0,20.1711,20.2101,20.1399,20.1633,913000.0
2011-09-28 14:30:00,25.85,25.87,25.81,25.85,978800.0,20.1633,20.1789,20.1321,20.1633,978800.0
2011-09-28 14:40:00,25.85,25.92,25.82,25.84,808300.0,20.1633,20.2179,20.1399,20.1555,808300.0
2011-09-28 14:50:00,25.84,25.91,25.81,25.89,1018800.0,20.1555,20.2101,20.1321,20.1945,1018800.0
2011-09-28 15:00:00,25.89,25.97,25.87,25.88,986600.0,20.1945,20.2569,20.1789,20.1867,986600.0
2011-09-28 15:10:00,25.88,25.95,25.83,25.84,1084700.0,20.1867,20.2413,20.1477,20.1555,1084700.0
2011-09-28 15:20:00,25.83,25.88,25.81,25.83,1429300.0,20.1477,20.1867,20.1321,20.1477,1429300.0
2011-09-28 15:30:00,25.83,25.84,25.68,25.69,1985200.0,20.1477,20.1555,20.0307,20.0385,1985200.0
2011-09-28 15:40:00,25.7,25.74,25.51,25.55,2886900.0,20.0463,20.0775,19.8981,19.9293,2886900.0
2011-09-28 15:50:00,25.53,25.62,25.51,25.55,4705300.0,19.9137,19.9839,19.8981,19.9293,4705300.0
2011-09-29 09:30:00,25.98,26.1,25.89,25.96,2178500.0,20.2647,20.3583,20.1945,20.2491,2178500.0
2011-09-29 09:40:00,25.96,26.17,25.95,26.14,1527300.0,20.2491,20.4129,20.2413,20.3895,1527300.0
2011-09-29 09:50:00,26.15,26.17,26.02,26.07,1176400.0,20.3973,20.4129,20.2959,20.3349,1176400.0
2011-09-29 10:00:00,26.07,26.12,26.03,26.03,1189000.0,20.3349,20.3739,20.3037,20.3037,1189000.0
2011-09-29 10:10:00,26.03,26.16,26.02,26.08,1044800.0,20.3037,20.4051,20.2959,20.3427,1044800.0
2011-09-29 10:20:00,26.08,26.08,25.93,25.95,1081600.0,20.3427,20.3427,20.2257,20.2413,1081600.0
2011-09-29 10:30:00,25.95,25.96,25.88,25.9,1116100.0,20.2413,20.2491,20.1867,20.2023,1116100.0
2011-09-29 10:40:00,25.9,25.91,25.73,25.82,1515800.0,20.2023,20.2101,20.0697,20.1399,1515800.0
2011-09-29 10:50:00,25.83,25.84,25.75,25.8,1253200.0,20.1477,20.1555,20.0853,20.1243,1253200.0
2011-09-29 11:00:00,25.8,25.84,25.75,25.76,676500.0,20.1243,20.1555,20.0853,20.0931,676500.0
2011-09-29 11:10:00,25.76,25.81,25.74,25.78,881800.0,20.0931,20.1321,20.0775,20.1087,881800.0
2011-09-29 11:20:00,25.78,25.81,25.73,25.79,663500.0,20.1087,20.1321,20.0697,20.1165,663500.0
2011-09-29 11:30:00,25.8,25.81,25.69,25.71,1123500.0,20.1243,20.1321,20.0385,20.0541,1123500.0
2011-09-29 11:40:00,25.71,25.78,25.68,25.77,1248500.0,20.0541,20.1087,20.0307,20.1009,1248500.0
2011-09-29 11:50:00,25.77,25.78,25.7,25.73,1287300.0,20.1009,20.1087,20.0463,20.0697,1287300.0
2011-09-29 12:00:00,25.74,25.78,25.71,25.75,937900.0,20.0775,20.1087,20.0541,20.0853,937900.0
2011-09-29 12:10:00,25.75,25.8,25.74,25.77,590000.0,20.0853,20.1243,20.0775,20.1009,590000.0
2011-09-29 12:20:00,25.76,25.76,25.7,25.73,1192100.0,20.0931,20.0931,20.0463,20.0697,1192100.0
2011-09-29 12:30:00,25.72,25.75,25.64,25.68,1953300.0,20.0619,20.0853,19.9995,20.0307,1953300.0
2011-09-29 12:40:00,25.67,25.7,25.64,25.66,541200.0,20.0229,20.0463,19.9995,20.0151,541200.0
2011-09-29 12:50:00,25.66,25.71,25.63,25.64,1032000.0,20.0151,20.0541,19.9917,19.9995,1032000.0
2011-09-29 13:00:00,25.64,25.65,25.55,25.61,1187300.0,19.9995,20.0073,19.9293,19.9761,1187300.0
2011-09-29 13:10:00,25.61,25.65,25.58,25.6,1338900.0,19.9761,20.0073,19.9527,19.9683,1338900.0
2011-09-29 13:20:00,25.59,25.61,25.5,25.5,1006200.0,19.9605,19.9761,19.8903,19.8903,1006200.0
2011-09-29 13:30:00,25.51,25.53,25.41,25.42,2106400.0,19.8981,19.9137,19.8201,19.8279,2106400.0
2011-09-29 13:40:00,25.43,25.46,25.32,25.37,1781500.0,19.8357,19.8591,19.7499,19.7889,1781500.0
2011-09-29 13:50:00,25.37,25.41,25.33,25.39,1345100.0,19.7889,19.8201,19.7577,19.8045,1345100.0
2011-09-29 14:00:00,25.39,25.43,25.19,25.25,2381800.0,19.8045,19.8357,19.6485,19.6953,2381800.0
2011-09-29 14:10:00,25.24,25.26,25.11,25.26,1889800.0,19.6875,19.7031,19.5861,19.7031,1889800.0
2011-09-29 14:20:00,25.25,25.34,25.22,25.28,1047100.0,19.6953,19.7655,19.6719,19.7187,1047100.0
2011-09-29 14:30:00,25.28,25.4,25.19,25.38,1344300.0,19.7187,19.8123,19.6485,19.7967,1344300.0
2011-09-29 14:40:00,25.38,25.42,25.16,25.2,1263800.0,19.7967,19.8279,19.6251,19.6563,1263800.0
2011-09-29 14:50:00,25.19,25.28,25.11,25.27,1399100.0,19.6485,19.7187,19.5861,19.7109,1399100.0
2011-09-29 15:00:00,25.27,25.3,25.09,25.18,1621700.0,19.7109,19.7343,19.5705,19.6407,1621700.0
2011-09-29 15:10:00,25.18,25.25,25.13,25.16,1629500.0,19.6407,19.6953,19.6017,19.6251,1629500.0
2011-09-29 15:20:00,25.16,25.3,25.13,25.27,1514900.0,19.6251,19.7343,19.6017,19.7109,1514900.0
2011-09-29 15:30:00,25.28,25.41,25.25,25.4,2735900.0,19.7187,19.8201,19.6953,19.8123,2735900.0
2011-09-29 15:40:00,25.4,25.45,25.33,25.36,3446200.0,19.8123,19.8513,19.7577,19.7811,3446200.0
2011-09-29 15:50:00,25.35,25.47,25.35,25.44,6220100.0,19.7733,19.8669,19.7733,19.8435,6220100.0
2011-09-30 09:30:00,25.21,25.3,25.17,25.29,2703900.0,19.6641,19.7343,19.6329,19.7265,2703900.0
2011-09-30 09:40:00,25.29,25.46,25.26,25.33,2400600.0,19.7265,19.8591,19.7031,19.7577,2400600.0
2011-09-30 09:50:00,25.33,25.37,25.21,25.23,1617900.0,19.7577,19.7889,19.6641,19.6797,1617900.0
2011-09-30 10:00:00,25.22,25.49,25.2,25.45,1933900.0,19.6719,19.8825,19.6563,19.8513,1933900.0
2011-09-30 10:10:00,25.46,25.49,25.37,25.45,1356100.0,19.8591,19.8825,19.7889,19.8513,1356100.0
2011-09-30 10:20:00,25.44,25.5,25.34,25.39,1464300.0,19.8435,19.8903,19.7655,19.8045,1464300.0
2011-09-30 10:30:00,25.38,25.39,25.22,25.25,1047500.0,19.7967,19.8045,19.6719,19.6953,1047500.0
2011-09-30 10:40:00,25.25,25.33,25.19,25.23,1147500.0,19.6953,19.7577,19.6485,19.6797,1147500.0
2011-09-30 10:50:00,25.22,25.33,25.19,25.2,824400.0,19.6719,19.7577,19.6485,19.6563,824400.0
2011-09-30 11:00:00,25.2,25.29,25.19,25.25,817300.0,19.6563,19.7265,19.6485,19.6953,817300.0
2011-09-30 11:10:00,25.26,25.29,25.21,25.24,841000.0,19.7031,19.7265,19.6641,19.6875,841000.0
2011-09-30 11:20:00,25.23,25.31,25.16,25.18,888300.0,19.6797,19.7421,19.6251,19.6407,888300.0
2011-09-30 11:30:00,25.18,25.3,25.18,25.25,650400.0,19.6407,19.7343,19.6407,19.6953,650400.0
2011-09-30 11:40:00,25.25,25.32,25.24,25.31,673600.0,19.6953,19.7499,19.6875,19.7421,673600.0
2011-09-30 11:50:00,25.31,25.33,25.24,25.29,619900.0,19.7421,19.7577,19.6875,19.7265,619900.0
2011-09-30 12:00:00,25.28,25.32,25.27,25.27,589000.0,19.7187,19.7499,19.7109,19.7109,589000.0
2011-09-30 12:10:00,25.27,25.3,25.24,25.28,596600.0,19.7109,19.7343,19.6875,19.7187,596600.0
2011-09-30 12:20:00,25.28,25.29,25.27,25.29,322500.0,19.7187,19.7265,19.7109,19.7265,322500.0
2011-09-30 12:30:00,25.29,25.29,25.15,25.22,710700.0,19.7265,19.7265,19.6173,19.6719,710700.0
2011-09-30 12:40:00,25.22,25.24,25.17,25.21,342400.0,19.6719,19.6875,19.6329,19.6641,342400.0
2011-09-30 12:50:00,25.21,25.24,25.15,25.16,411000.0,19.6641,19.6875,19.6173,19.6251,411000.0
2011-09-30 13:00:00,25.15,25.17,25.1,25.15,553900.0,19.6173,19.6329,19.5783,19.6173,553900.0
2011-09-30 13:10:00,25.15,25.22,25.15,25.2,437700.0,19.6173,19.6719,19.6173,19.6563,437700.0
2011-09-30 13:20:00,25.21,25.21,25.15,25.18,331500.0,19.6641,19.6641,19.6173,19.6407,331500.0
2011-09-30 13:30:00,25.18,25.25,25.17,25.24,415700.0,19.6407,19.6953,19.6329,19.6875,415700.0
2011-09-30 13:40:00,25.24,25.3,25.21,25.3,610800.0,19.6875,19.7343,19.6641,19.7343,610800.0
2011-09-30 13:50:00,25.3,25.3,25.24,25.26,438300.0,19.7343,19.7343,19.6875,19.7031,438300.0
2011-09-30 14:00:00,25.25,25.26,25.13,25.16,685900.0,19.6953,19.7031,19.6017,19.6251,685900.0
2011-09-30 14:10:00,25.15,25.2,25.12,25.13,725800.0,19.6173,19.6563,19.5939,19.6017,725800.0
2011-09-30 14:20:00,25.13,25.13,25.04,25.12,1588500.0,19.6017,19.6017,19.5315,19.5939,1588500.0
2011-09-30 14:30:00,25.11,25.17,25.05,25.11,867800.0,19.5861,19.6329,19.5393,19.5861,867800.0
2011-09-30 14:40:00,25.11,25.16,25.07,25.11,876500.0,19.5861,19.6251,19.5549,19.5861,876500.0
2011-09-30 14:50:00,25.11,25.16,25.02,25.14,1140300.0,19.5861,19.6251,19.5159,19.6095,1140300.0
2011-09-30 15:00:00,25.14,25.24,25.08,25.21,986400.0,19.6095,19.6875,19.5627,19.6641,986400.0
2011-09-30 15:10:00,25.21,25.22,25.11,25.13,752500.0,19.6641,19.6719,19.5861,19.6017,752500.0
2011-09-30 15:20:00,25.14,25.17,25.03,25.04,1070700.0,19.6095,19.6329,19.5237,19.5315,1070700.0
2011-09-30 15:30:00,25.04,25.1,25.0,25.02,1690500.0,19.5315,19.5783,19.5003,19.5159,1690500.0
2011-09-30 15:40:00,25.02,25.11,25.0,25.02,2296200.0,19.5159,19.5861,19.5003,19.5159,2296200.0
2011-09-30 15:50:00,25.02,25.03,24.88,24.88,6621100.0,19.5159,19.5237,19.4067,19.4067,6621100.0
2011-10-03 09:30:00,24.69,25.0,24.69,24.78,2288900.0,19.2585,19.5003,19.2585,19.3287,2288900.0
2011-10-03 09:40:00,24.77,24.85,24.74,24.75,1133800.0,19.3209,19.3833,19.2975,19.3053,1133800.0
2011-10-03 09:50:00,24.76,24.78,24.62,24.68,1883600.0,19.3131,19.3287,19.2039,19.2507,1883600.0
2011-10-03 10:00:00,24.69,25.16,24.64,25.12,3505200.0,19.2585,19.6251,19.2195,19.5939,3505200.0
2011-10-03 10:10:00,25.12,25.34,25.11,25.26,2766400.0,19.5939,19.7655,19.5861,19.7031,2766400.0
2011-10-03 10:20:00,25.26,25.31,25.15,25.16,1440600.0,19.7031,19.7421,19.6173,19.6251,1440600.0
2011-10-03 10:30:00,25.16,25.18,25.08,25.09,1244700.0,19.6251,19.6407,19.5627,19.5705,1244700.0
2011-10-03 10:40:00,25.09,25.1,24.95,25.04,1144800.0,19.5705,19.5783,19.4613,19.5315,1144800.0
2011-10-03 10:50:00,25.04,25.08,24.97,24.98,1585600.0,19.5315,19.5627,19.4769,19.4847,1585600.0
2011-10-03 11:00:00,24.97,25.02,24.9,25.02,1300500.0,19.4769,19.5159,19.4223,19.5159,1300500.0
2011-10-03 11:10:00,25.01,25.12,24.99,25.12,1163000.0,19.5081,19.5939,19.4925,19.5939,1163000.0
2011-10-03 11:20:00,25.12,25.14,25.01,25.04,1132100.0,19.5939,19.6095,19.5081,19.5315,1132100.0
2011-10-03 11:30:00,25.04,25.11,25.0,25.1,820700.0,19.5315,19.5861,19.5003,19.5783,820700.0
2011-10-03 11:40:00,25.1,25.11,24.99,25.05,835700.0,19.5783,19.5861,19.4925,19.5393,835700.0
2011-10-03 11:50:00,25.05,25.13,25.04,25.09,780200.0,19.5393,19.6017,19.5315,19.5705,780200.0
2011-10-03 12:00:00,25.09,25.12,25.01,25.02,776400.0,19.5705,19.5939,19.5081,19.5159,776400.0
2011-10-03 12:10:00,25.02,25.04,24.99,25.01,793300.0,19.5159,19.5315,19.4925,19.5081,793300.0
2011-10-03 12:20:00,25.0,25.01,24.95,24.98,464400.0,19.5003,19.5081,19.4613,19.4847,464400.0
2011-10-03 12:30:00,24.97,24.98,24.87,24.94,824000.0,19.4769,19.4847,19.3989,19.4535,824000.0
2011-10-03 12:40:00,24.94,24.97,24.86,24.86,603100.0,19.4535,19.4769,19.3911,19.3911,603100.0
2011-10-03 12:50:00,24.87,24.88,24.8,24.84,598300.0,19.3989,19.4067,19.3443,19.3755,598300.0
2011-10-03 13:00:00,24.84,24.88,24.77,24.86,894800.0,19.3755,19.4067,19.3209,19.3911,894800.0
2011-10-03 13:10:00,24.86,24.86,24.69,24.73,1595700.0,19.3911,19.3911,19.2585,19.2897,1595700.0
2011-10-03 13:20:00,24.73,24.82,24.73,24.82,973600.0,19.2897,19.3599,19.2897,19.3599,973600.0
2011-10-03 13:30:00,24.82,24.84,24.69,24.72,1219100.0,19.3599,19.3755,19.2585,19.2819,1219100.0
2011-10-03 13:40:00,24.72,24.82,24.72,24.75,1126400.0,19.2819,19.3599,19.2819,19.3053,1126400.0
2011-10-03 13:50:00,24.75,24.8,24.68,24.79,1219900.0,19.3053,19.3443,19.2507,19.3365,1219900.0
2011-10-03 14:00:00,24.79,24.87,24.74,24.85,1215900.0,19.3365,19.3989,19.2975,19.3833,1215900.0
2011-10-03 14:10:00,24.85,24.87,24.75,24.78,1146100.0,19.3833,19.3989,19.3053,19.3287,1146100.0
2011-10-03 14:20:00,24.77,24.83,24.76,24.82,1381800.0,19.3209,19.3677,19.3131,19.3599,1381800.0
2011-10-03 14:30:00,24.81,24.84,24.74,24.8,837900.0,19.3521,19.3755,19.2975,19.3443,837900.0
2011-10-03 14:40:00,24.8,24.82,24.68,24.71,1530200.0,19.3443,19.3599,19.2507,19.2741,1530200.0
2011-10-03 14:50:00,24.71,24.74,24.62,24.69,1272500.0,19.2741,19.2975,19.2039,19.2585,1272500.0
2011-10-03 15:00:00,24.69,24.8,24.66,24.75,1254700.0,19.2585,19.3443,19.2351,19.3053,1254700.0
2011-10-03 15:10:00,24.74,24.77,24.66,24.69,1105300.0,19.2975,19.3209,19.2351,19.2585,1105300.0
2011-10-03 15:20:00,24.69,24.71,24.57,24.59,1704900.0,19.2585,19.2741,19.1649,19.1805,1704900.0
2011-10-03 15:30:00,24.59,24.69,24.55,24.67,1801600.0,19.1805,19.2585,19.1493,19.2429,1801600.0
2011-10-03 15:40:00,24.67,24.85,24.61,24.81,3419200.0,19.2429,19.3833,19.1961,19.3521,3419200.0
2011-10-03 15:50:00,24.81,24.85,24.52,24.53,6127300.0,19.3521,19.3833,19.1259,19.1337,6127300.0
2011-10-04 09:30:00,24.34,24.61,24.26,24.5,4003100.0,18.9855,19.1961,18.9231,19.1103,4003100.0
2011-10-04 09:40:00,24.5,24.58,24.45,24.52,2460300.0,19.1103,19.1727,19.0713,19.1259,2460300.0
2011-10-04 09:50:00,24.51,24.58,24.38,24.54,2169800.0,19.1181,19.1727,19.0167,19.1415,2169800.0
2011-10-04 10:00:00,24.54,24.69,24.44,24.68,3522700.0,19.1415,19.2585,19.0635,19.2507,3522700.0
2011-10-04 10:10:00,24.69,24.81,24.57,24.61,3123800.0,19.2585,19.3521,19.1649,19.1961,3123800.0
2011-10-04 10:20:00,24.61,24.65,24.44,24.55,2354800.0,19.1961,19.2273,19.0635,19.1493,2354800.0
2011-10-04 10:30:00,24.56,24.61,24.49,24.59,1620700.0,19.1571,19.1961,19.1025,19.1805,1620700.0
2011-10-04 10:40:00,24.59,24.79,24.58,24.75,2319800.0,19.1805,19.3365,19.1727,19.3053,2319800.0
2011-10-04 10:50:00,24.74,24.75,24.61,24.69,1366700.0,19.2975,19.3053,19.1961,19.2585,1366700.0
2011-10-04 11:00:00,24.69,24.74,24.62,24.72,1665700.0,19.2585,19.2975,19.2039,19.2819,1665700.0
2011-10-04 11:10:00,24.73,24.8,24.72,24.74,1428300.0,19.2897,19.3443,19.2819,19.2975,1428300.0
2011-10-04 11:20:00,24.73,24.77,24.64,24.71,1163800.0,19.2897,19.3209,19.2195,19.2741,1163800.0
2011-10-04 11:30:00,24.7,24.71,24.56,24.62,1227300.0,19.2663,19.2741,19.1571,19.2039,1227300.0
2011-10-04 11:40:00,24.62,24.83,24.61,24.83,1879900.0,19.2039,19.3677,19.1961,19.3677,1879900.0
2011-10-04 11:50:00,24.83,24.88,24.77,24.83,1301700.0,19.3677,19.4067,19.3209,19.3677,1301700.0
2011-10-04 12:00:00,24.83,24.96,24.83,24.92,1585500.0,19.3677,19.4691,19.3677,19.4379,1585500.0
2011-10-04 12:10:00,24.93,25.02,24.91,24.95,1567800.0,19.4457,19.5159,19.4301,19.4613,1567800.0
2011-10-04 12:20:00,24.95,25.0,24.81,24.81,1150100.0,19.4613,19.5003,19.3521,19.3521,1150100.0
2011-10-04 12:30:00,24.81,24.83,24.73,24.79,1022200.0,19.3521,19.3677,19.2897,19.3365,1022200.0
2011-10-04 12:40:00,24.79,24.92,24.77,24.87,1042900.0,19.3365,19.4379,19.3209,19.3989,1042900.0
2011-10-04 12:50:00,24.87,24.9,24.78,24.85,1101700.0,19.3989,19.4223,19.3287,19.3833,1101700.0
2011-10-04 13:00:00,24.85,24.89,24.75,24.84,732100.0,19.3833,19.4145,19.3053,19.3755,732100.0
2011-10-04 13:10:00,24.84,24.85,24.71,24.77,733700.0,19.3755,19.3833,19.2741,19.3209,733700.0
2011-10-04 13:20:00,24.78,24.78,24.7,24.72,831700.0,19.3287,19.3287,19.2663,19.2819,831700.0
2011-10-04 13:30:00,24.72,24.76,24.65,24.65,809700.0,19.2819,19.3131,19.2273,19.2273,809700.0
2011-10-04 13:40:00,24.65,24.67,24.57,24.66,1021600.0,19.2273,19.2429,19.1649,19.2351,1021600.0
2011-10-04 13:50:00,24.66,24.71,24.57,24.6,1047400.0,19.2351,19.2741,19.1649,19.1883,1047400.0
2011-10-04 14:00:00,24.6,24.69,24.57,24.58,942900.0,19.1883,19.2585,19.1649,19.1727,942900.0
2011-10-04 14:10:00,24.58,24.6,24.48,24.51,2081000.0,19.1727,19.1883,19.0947,19.1181,2081000.0
2011-10-04 14:20:00,24.5,24.64,24.48,24.64,2006300.0,19.1103,19.2195,19.0947,19.2195,2006300.0
2011-10-04 14:30:00,24.64,24.76,24.63,24.66,1330700.0,19.2195,19.3131,19.2117,19.2351,1330700.0
2011-10-04 14:40:00,24.65,24.68,24.53,24.6,1225600.0,19.2273,19.2507,19.1337,19.1883,1225600.0
2011-10-04 14:50:00,24.6,24.6,24.48,24.5,2110300.0,19.1883,19.1883,19.0947,19.1103,2110300.0
2011-10-04 15:00:00,24.51,24.61,24.46,24.46,1197000.0,19.1181,19.1961,19.0791,19.0791,1197000.0
2011-10-04 15:10:00,24.47,24.63,24.46,24.6,2151500.0,19.0869,19.2117,19.0791,19.1883,2151500.0
2011-10-04 15:20:00,24.6,24.87,24.57,24.86,2311000.0,19.1883,19.3989,19.1649,19.3911,2311000.0
2011-10-04 15:30:00,24.86,24.99,24.86,24.94,3505200.0,19.3911,19.4925,19.3911,19.4535,3505200.0
2011-10-04 15:40:00,24.94,25.22,24.89,25.21,4590100.0,19.4535,19.6719,19.4145,19.6641,4590100.0
2011-10-04 15:50:00,25.21,25.39,25.14,25.35,6469900.0,19.6641,19.8045,19.6095,19.7733,6469900.0
2011-10-05 09:30:00,25.4,25.43,25.16,25.36,2234200.0,19.8123,19.8357,19.6251,19.7811,2234200.0
2011-10-05 09:40:00,25.36,25.5,25.31,25.49,2738200.0,19.7811,19.8903,19.7421,19.8825,2738200.0
2011-10-05 09:50:00,25.49,25.54,25.38,25.48,2213000.0,19.8825,19.9215,19.7967,19.8747,2213000.0
2011-10-05 10:00:00,25.48,25.55,25.43,25.5,3104700.0,19.8747,19.9293,19.8357,19.8903,3104700.0
2011-10-05 10:10:00,25.49,25.58,25.42,25.53,1773900.0,19.8825,19.9527,19.8279,19.9137,1773900.0
2011-10-05 10:20:00,25.53,25.6,25.46,25.51,1899000.0,19.9137,19.9683,19.8591,19.8981,1899000.0
2011-10-05 10:30:00,25.51,25.77,25.5,25.68,2555300.0,19.8981,20.1009,19.8903,20.0307,2555300.0
2011-10-05 10:40:00,25.69,25.92,25.66,25.92,2996400.0,20.0385,20.2179,20.0151,20.2179,2996400.0
2011-10-05 10:50:00,25.92,26.03,25.85,26.02,3939300.0,20.2179,20.3037,20.1633,20.2959,3939300.0
2011-10-05 11:00:00,26.03,26.11,25.97,25.98,3787800.0,20.3037,20.3661,20.2569,20.2647,3787800.0
2011-10-05 11:10:00,25.99,26.03,25.91,25.93,1907600.0,20.2725,20.3037,20.2101,20.2257,1907600.0
2011-10-05 11:20:00,25.93,25.98,25.91,25.92,1628400.0,20.2257,20.2647,20.2101,20.2179,1628400.0
2011-10-05 11:30:00,25.92,25.97,25.84,25.97,1363300.0,20.2179,20.2569,20.1555,20.2569,1363300.0
2011-10-05 11:40:00,25.96,25.98,25.84,25.9,808600.0,20.2491,20.2647,20.1555,20.2023,808600.0
2011-10-05 11:50:00,25.89,25.94,25.87,25.94,1236600.0,20.1945,20.2335,20.1789,20.2335,1236600.0
2011-10-05 12:00:00,25.94,25.99,25.92,25.93,2195900.0,20.2335,20.2725,20.2179,20.2257,2195900.0
2011-10-05 12:10:00,25.92,25.97,25.86,25.87,894700.0,20.2179,20.2569,20.1711,20.1789,894700.0
2011-10-05 12:20:00,25.87,25.9,25.75,25.76,1445700.0,20.1789,20.2023,20.0853,20.0931,1445700.0
2011-10-05 12:30:00,25.75,25.8,25.73,25.76,637000.0,20.0853,20.1243,20.0697,20.0931,637000.0
2011-10-05 12:40:00,25.75,25.87,25.74,25.86,1378600.0,20.0853,20.1789,20.0775,20.1711,1378600.0
2011-10-05 12:50:00,25.86,25.96,25.84,25.95,950200.0,20.1711,20.2491,20.1555,20.2413,950200.0
2011-10-05 13:00:00,25.95,25.98,25.93,25.95,654800.0,20.2413,20.2647,20.2257,20.2413,654800.0
2011-10-05 13:10:00,25.94,25.99,25.88,25.94,841800.0,20.2335,20.2725,20.1867,20.2335,841800.0
2011-10-05 13:20:00,25.94,25.99,25.92,25.96,867000.0,20.2335,20.2725,20.2179,20.2491,867000.0
2011-10-05 13:30:00,25.97,26.0,25.93,25.94,852500.0,20.2569,20.2803,20.2257,20.2335,852500.0
2011-10-05 13:40:00,25.95,26.1,25.94,26.04,1775200.0,20.2413,20.3583,20.2335,20.3115,1775200.0
2011-10-05 13:50:00,26.04,26.11,26.0,26.09,1674100.0,20.3115,20.3661,20.2803,20.3505,1674100.0
2011-10-05 14:00:00,26.09,26.12,26.0,26.08,1156100.0,20.3505,20.3739,20.2803,20.3427,1156100.0
2011-10-05 14:10:00,26.08,26.14,26.06,26.09,1344400.0,20.3427,20.3895,20.3271,20.3505,1344400.0
2011-10-05 14:20:00,26.09,26.16,26.05,26.13,1309800.0,20.3505,20.4051,20.3193,20.3817,1309800.0
2011-10-05 14:30:00,26.14,26.14,25.98,26.06,1763500.0,20.3895,20.3895,20.2647,20.3271,1763500.0
2011-10-05 14:40:00,26.06,26.11,25.85,26.0,4596000.0,20.3271,20.3661,20.1633,20.2803,4596000.0
2011-10-05 14:50:00,26.01,26.06,25.68,25.7,6327200.0,20.2881,20.3271,20.0307,20.0463,6327200.0
2011-10-05 15:00:00,25.7,25.77,25.4,25.66,7144000.0,20.0463,20.1009,19.8123,20.0151,7144000.0
2011-10-05 15:10:00,25.67,25.72,25.52,25.7,2627600.0,20.0229,20.0619,19.9059,20.0463,2627600.0
2011-10-05 15:20:00,25.7,25.78,25.65,25.71,2138500.0,20.0463,20.1087,20.0073,20.0541,2138500.0
2011-10-05 15:30:00,25.71,25.98,25.71,25.95,2035800.0,20.0541,20.2647,20.0541,20.2413,2035800.0
2011-10-05 15:40:00,25.95,25.99,25.85,25.86,3076900.0,20.2413,20.2725,20.1633,20.1711,3076900.0
2011-10-05 15:50:00,25.86,25.92,25.81,25.92,6793100.0,20.1711,20.2179,20.1321,20.2179,6793100.0
2011-10-06 09:30:00,25.91,25.98,25.83,25.89,1847700.0,20.2101,20.2647,20.1477,20.1945,1847700.0
2011-10-06 09:40:00,25.88,25.88,25.7,25.79,3165800.0,20.1867,20.1867,20.0463,20.1165,3165800.0
2011-10-06 09:50:00,25.79,25.92,25.75,25.92,1427800.0,20.1165,20.2179,20.0853,20.2179,1427800.0
2011-10-06 10:00:00,25.92,26.06,25.87,26.01,1774600.0,20.2179,20.3271,20.1789,20.2881,1774600.0
2011-10-06 10:10:00,26.0,26.08,25.99,26.03,1450900.0,20.2803,20.3427,20.2725,20.3037,1450900.0
2011-10-06 10:20:00,26.04,26.07,25.98,26.02,1130300.0,20.3115,20.3349,20.2647,20.2959,1130300.0
2011-10-06 10:30:00,26.03,26.19,26.02,26.16,1508400.0,20.3037,20.4285,20.2959,20.4051,1508400.0
2011-10-06 10:40:00,26.16,26.17,26.11,26.13,1087900.0,20.4051,20.4129,20.3661,20.3817,1087900.0
2011-10-06 10:50:00,26.12,26.18,26.06,26.07,948500.0,20.3739,20.4207,20.3271,20.3349,948500.0
2011-10-06 11:00:00,26.07,26.19,26.02,26.18,1166300.0,20.3349,20.4285,20.2959,20.4207,1166300.0
2011-10-06 11:10:00,26.18,26.24,26.17,26.2,1080600.0,20.4207,20.4675,20.4129,20.4363,1080600.0
2011-10-06 11:20:00,26.2,26.23,26.15,26.22,877500.0,20.4363,20.4597,20.3973,20.4519,877500.0
2011-10-06 11:30:00,26.22,26.29,26.19,26.28,1040700.0,20.4519,20.5065,20.4285,20.4987,1040700.0
2011-10-06 11:40:00,26.29,26.29,26.22,26.23,818800.0,20.5065,20.5065,20.4519,20.4597,818800.0
2011-10-06 11:50:00,26.23,26.24,26.15,26.21,737000.0,20.4597,20.4675,20.3973,20.4441,737000.0
2011-10-06 12:00:00,26.2,26.24,26.17,26.19,669800.0,20.4363,20.4675,20.4129,20.4285,669800.0
2011-10-06 12:10:00,26.18,26.26,26.18,26.24,793100.0,20.4207,20.4831,20.4207,20.4675,793100.0
2011-10-06 12:20:00,26.23,26.3,26.22,26.3,704300.0,20.4597,20.5143,20.4519,20.5143,704300.0
2011-10-06 12:30:00,26.3,26.34,26.28,26.3,1021600.0,20.5143,20.5455,20.4987,20.5143,1021600.0
2011-10-06 12:40:00,26.31,26.33,26.26,26.32,1211800.0,20.5221,20.5377,20.4831,20.5299,1211800.0
2011-10-06 12:50:00,26.33,26.34,26.28,26.29,646600.0,20.5377,20.5455,20.4987,20.5065,646600.0
2011-10-06 13:00:00,26.29,26.31,26.22,26.29,791600.0,20.5065,20.5221,20.4519,20.5065,791600.0
2011-10-06 13:10:00,26.28,26.33,26.27,26.29,621700.0,20.4987,20.5377,20.4909,20.5065,621700.0
2011-10-06 13:20:00,26.28,26.3,26.21,26.23,596300.0,20.4987,20.5143,20.4441,20.4597,596300.0
2011-10-06 13:30:00,26.23,26.28,26.21,26.23,723000.0,20.4597,20.4987,20.4441,20.4597,723000.0
2011-10-06 13:40:00,26.24,26.34,26.22,26.33,1039400.0,20.4675,20.5455,20.4519,20.5377,1039400.0
2011-10-06 13:50:00,26.33,26.37,26.29,26.31,679200.0,20.5377,20.5689,20.5065,20.5221,679200.0
2011-10-06 14:00:00,26.32,26.37,26.28,26.37,685200.0,20.5299,20.5689,20.4987,20.5689,685200.0
2011-10-06 14:10:00,26.37,26.4,26.35,26.4,772800.0,20.5689,20.5923,20.5533,20.5923,772800.0
2011-10-06 14:20:00,26.39,26.4,26.37,26.37,825600.0,20.5845,20.5923,20.5689,20.5689,825600.0
2011-10-06 14:30:00,26.37,26.4,26.3,26.3,980700.0,20.5689,20.5923,20.5143,20.5143,980700.0
2011-10-06 14:40:00,26.3,26.31,26.24,26.24,1127200.0,20.5143,20.5221,20.4675,20.4675,1127200.0
2011-10-06 14:50:00,26.25,26.26,26.2,26.23,1210100.0,20.4753,20.4831,20.4363,20.4597,1210100.0
2011-10-06 15:00:00,26.24,26.26,26.19,26.25,1257200.0,20.4675,20.4831,20.4285,20.4753,1257200.0
2011-10-06 15:10:00,26.25,26.27,26.17,26.17,937300.0,20.4753,20.4909,20.4129,20.4129,937300.0
2011-10-06 15:20:00,26.17,26.21,26.14,26.15,1400800.0,20.4129,20.4441,20.3895,20.3973,1400800.0
2011-10-06 15:30:00,26.14,26.22,26.13,26.17,1842100.0,20.3895,20.4519,20.3817,20.4129,1842100.0
2011-10-06 15:40:00,26.18,26.26,26.15,26.25,2426400.0,20.4207,20.4831,20.3973,20.4753,2426400.0
2011-10-06 15:50:00,26.25,26.36,26.23,26.35,5245600.0,20.4753,20.5611,20.4597,20.5533,5245600.0
2011-10-07 09:30:00,26.33,26.4,26.25,26.27,2720200.0,20.5377,20.5923,20.4753,20.4909,2720200.0
2011-10-07 09:40:00,26.28,26.43,26.27,26.37,1542100.0,20.4987,20.6157,20.4909,20.5689,1542100.0
2011-10-07 09:50:00,26.36,26.43,26.3,26.39,830300.0,20.5611,20.6157,20.5143,20.5845,830300.0
2011-10-07 10:00:00,26.39,26.44,26.34,26.38,1288600.0,20.5845,20.6235,20.5455,20.5767,1288600.0
2011-10-07 10:10:00,26.37,26.5,26.36,26.49,1315800.0,20.5689,20.6703,20.5611,20.6625,1315800.0
2011-10-07 10:20:00,26.49,26.5,26.43,26.47,1010600.0,20.6625,20.6703,20.6157,20.6469,1010600.0
2011-10-07 10:30:00,26.47,26.5,26.46,26.49,1022000.0,20.6469,20.6703,20.6391,20.6625,1022000.0
2011-10-07 10:40:00,26.48,26.49,26.39,26.43,1196300.0,20.6547,20.6625,20.5845,20.6157,1196300.0
2011-10-07 10:50:00,26.44,26.48,26.35,26.36,707500.0,20.6235,20.6547,20.5533,20.5611,707500.0
2011-10-07 11:00:00,26.36,26.37,26.29,26.32,1065600.0,20.5611,20.5689,20.5065,20.5299,1065600.0
2011-10-07 11:10:00,26.31,26.33,26.26,26.27,894400.0,20.5221,20.5377,20.4831,20.4909,894400.0
2011-10-07 11:20:00,26.27,26.37,26.2,26.37,923600.0,20.4909,20.5689,20.4363,20.5689,923600.0
2011-10-07 11:30:00,26.36,26.41,26.31,26.4,837500.0,20.5611,20.6001,20.5221,20.5923,837500.0
2011-10-07 11:40:00,26.39,26.49,26.39,26.46,1094700.0,20.5845,20.6625,20.5845,20.6391,1094700.0
2011-10-07 11:50:00,26.46,26.5,26.45,26.5,914800.0,20.6391,20.6703,20.6313,20.6703,914800.0
2011-10-07 12:00:00,26.5,26.5,26.35,26.5,1872700.0,20.6703,20.6703,20.5533,20.6703,1872700.0
2011-10-07 12:10:00,26.49,26.5,26.35,26.35,1150300.0,20.6625,20.6703,20.5533,20.5533,1150300.0
2011-10-07 12:20:00,26.36,26.38,26.25,26.37,1647700.0,20.5611,20.5767,20.4753,20.5689,1647700.0
2011-10-07 12:30:00,26.37,26.38,26.3,26.33,899300.0,20.5689,20.5767,20.5143,20.5377,899300.0
2011-10-07 12:40:00,26.33,26.35,26.26,26.31,999200.0,20.5377,20.5533,20.4831,20.5221,999200.0
2011-10-07 12:50:00,26.32,26.34,26.28,26.29,1010400.0,20.5299,20.5455,20.4987,20.5065,1010400.0
2011-10-07 13:00:00,26.3,26.33,26.23,26.25,718900.0,20.5143,20.5377,20.4597,20.4753,718900.0
2011-10-07 13:10:00,26.26,26.34,26.23,26.32,758300.0,20.4831,20.5455,20.4597,20.5299,758300.0
2011-10-07 13:20:00,26.32,26.41,26.31,26.31,832600.0,20.5299,20.6001,20.5221,20.5221,832600.0
2011-10-07 13:30:00,26.31,26.33,26.26,26.3,551800.0,20.5221,20.5377,20.4831,20.5143,551800.0
2011-10-07 13:40:00,26.3,26.36,26.24,26.33,607600.0,20.5143,20.5611,20.4675,20.5377,607600.0
2011-10-07 13:50:00,26.33,26.39,26.29,26.36,442900.0,20.5377,20.5845,20.5065,20.5611,442900.0
2011-10-07 14:00:00,26.36,26.41,26.35,26.41,774600.0,20.5611,20.6001,20.5533,20.6001,774600.0
2011-10-07 14:10:00,26.41,26.46,26.39,26.43,656800.0,20.6001,20.6391,20.5845,20.6157,656800.0
2011-10-07 14:20:00,26.43,26.47,26.39,26.39,849900.0,20.6157,20.6469,20.5845,20.5845,849900.0
2011-10-07 14:30:00,26.39,26.46,26.39,26.42,683100.0,20.5845,20.6391,20.5845,20.6079,683100.0
2011-10-07 14:40:00,26.42,26.43,26.35,26.36,880600.0,20.6079,20.6157,20.5533,20.5611,880600.0
2011-10-07 14:50:00,26.37,26.42,26.34,26.38,848200.0,20.5689,20.6079,20.5455,20.5767,848200.0
2011-10-07 15:00:00,26.37,26.45,26.34,26.42,1141600.0,20.5689,20.6313,20.5455,20.6079,1141600.0
2011-10-07 15:10:00,26.43,26.48,26.38,26.45,1154200.0,20.6157,20.6547,20.5767,20.6313,1154200.0
2011-10-07 15:20:00,26.45,26.51,26.45,26.5,2216500.0,20.6313,20.6781,20.6313,20.6703,2216500.0
2011-10-07 15:30:00,26.5,26.5,26.43,26.45,2198100.0,20.6703,20.6703,20.6157,20.6313,2198100.0
2011-10-07 15:40:00,26.45,26.48,26.34,26.35,2583800.0,20.6313,20.6547,20.5455,20.5533,2583800.0
2011-10-07 15:50:00,26.36,26.37,26.2,26.24,5780400.0,20.5611,20.5689,20.4363,20.4675,5780400.0
2011-10-10 09:30:00,26.57,26.67,26.5,26.52,1644500.0,20.7249,20.8029,20.6703,20.6859,1644500.0
2011-10-10 09:40:00,26.52,26.54,26.47,26.51,1209800.0,20.6859,20.7015,20.6469,20.6781,1209800.0
2011-10-10 09:50:00,26.51,26.62,26.51,26.61,1435100.0,20.6781,20.7639,20.6781,20.7561,1435100.0
2011-10-10 10:00:00,26.61,26.66,26.59,26.6,1307500.0,20.7561,20.7951,20.7405,20.7483,1307500.0
2011-10-10 10:10:00,26.6,26.68,26.6,26.68,1839400.0,20.7483,20.8107,20.7483,20.8107,1839400.0
2011-10-10 10:20:00,26.68,26.73,26.67,26.73,852200.0,20.8107,20.8497,20.8029,20.8497,852200.0
2011-10-10 10:30:00,26.72,26.8,26.72,26.75,1503200.0,20.8419,20.9043,20.8419,20.8653,1503200.0
2011-10-10 10:40:00,26.75,26.77,26.7,26.72,1128000.0,20.8653,20.8809,20.8263,20.8419,1128000.0
2011-10-10 10:50:00,26.72,26.73,26.64,26.73,1052300.0,20.8419,20.8497,20.7795,20.8497,1052300.0
2011-10-10 11:00:00,26.73,26.76,26.71,26.74,485300.0,20.8497,20.8731,20.8341,20.8575,485300.0
2011-10-10 11:10:00,26.75,26.77,26.72,26.76,773700.0,20.8653,20.8809,20.8419,20.8731,773700.0
2011-10-10 11:20:00,26.76,26.78,26.73,26.78,717700.0,20.8731,20.8887,20.8497,20.8887,717700.0
2011-10-10 11:30:00,26.78,26.8,26.76,26.8,330500.0,20.8887,20.9043,20.8731,20.9043,330500.0
2011-10-10 11:40:00,26.79,26.82,26.79,26.79,591800.0,20.8965,20.9199,20.8965,20.8965,591800.0
2011-10-10 11:50:00,26.8,26.84,26.8,26.81,525100.0,20.9043,20.9355,20.9043,20.9121,525100.0
2011-10-10 12:00:00,26.82,26.82,26.77,26.78,587400.0,20.9199,20.9199,20.8809,20.8887,587400.0
2011-10-10 12:10:00,26.79,26.79,26.76,26.78,480100.0,20.8965,20.8965,20.8731,20.8887,480100.0
2011-10-10 12:20:00,26.77,26.81,26.76,26.79,349500.0,20.8809,20.9121,20.8731,20.8965,349500.0
2011-10-10 12:30:00,26.79,26.82,26.78,26.79,366000.0,20.8965,20.9199,20.8887,20.8965,366000.0
2011-10-10 12:40:00,26.79,26.82,26.73,26.74,793900.0,20.8965,20.9199,20.8497,20.8575,793900.0
2011-10-10 12:50:00,26.74,26.78,26.73,26.78,491600.0,20.8575,20.8887,20.8497,20.8887,491600.0
2011-10-10 13:00:00,26.78,26.83,26.77,26.8,725800.0,20.8887,20.9277,20.8809,20.9043,725800.0
2011-10-10 13:10:00,26.8,26.83,26.78,26.81,485300.0,20.9043,20.9277,20.8887,20.9121,485300.0
2011-10-10 13:20:00,26.81,26.84,26.79,26.82,682100.0,20.9121,20.9355,20.8965,20.9199,682100.0
2011-10-10 13:30:00,26.81,26.85,26.8,26.84,392500.0,20.9121,20.9433,20.9043,20.9355,392500.0
2011-10-10 13:40:00,26.84,26.85,26.8,26.81,424200.0,20.9355,20.9433,20.9043,20.9121,424200.0
2011-10-10 13:50:00,26.81,26.84,26.8,26.8,579500.0,20.9121,20.9355,20.9043,20.9043,579500.0
2011-10-10 14:00:00,26.8,26.83,26.76,26.77,689800.0,20.9043,20.9277,20.8731,20.8809,689800.0
2011-10-10 14:10:00,26.76,26.79,26.74,26.74,648500.0,20.8731,20.8965,20.8575,20.8575,648500.0
2011-10-10 14:20:00,26.75,26.82,26.74,26.81,443000.0,20.8653,20.9199,20.8575,20.9121,443000.0
2011-10-10 14:30:00,26.82,26.84,26.79,26.8,603200.0,20.9199,20.9355,20.8965,20.9043,603200.0
2011-10-10 14:40:00,26.8,26.83,26.77,26.78,585900.0,20.9043,20.9277,20.8809,20.8887,585900.0
2011-10-10 14:50:00,26.78,26.8,26.73,26.75,572800.0,20.8887,20.9043,20.8497,20.8653,572800.0
2011-10-10 15:00:00,26.75,26.78,26.72,26.76,788100.0,20.8653,20.8887,20.8419,20.8731,788100.0
2011-10-10 15:10:00,26.77,26.78,26.68,26.71,918500.0,20.8809,20.8887,20.8107,20.8341,918500.0
2011-10-10 15:20:00,26.72,26.72,26.65,26.67,861300.0,20.8419,20.8419,20.7873,20.8029,861300.0
2011-10-10 15:30:00,26.67,26.71,26.64,26.7,1458500.0,20.8029,20.8341,20.7795,20.8263,1458500.0
2011-10-10 15:40:00,26.7,26.81,26.67,26.81,1508500.0,20.8263,20.9121,20.8029,20.9121,1508500.0
2011-10-10 15:50:00,26.81,26.94,26.8,26.94,5770600.0,20.9121,21.0135,20.9043,21.0135,5770600.0
2011-10-11 09:30:00,26.84,26.93,26.72,26.74,1869900.0,20.9355,21.0057,20.8419,20.8575,1869900.0
2011-10-11 09:40:00,26.73,26.87,26.73,26.86,993600.0,20.8497,20.9589,20.8497,20.9511,993600.0
2011-10-11 09:50:00,26.86,26.89,26.8,26.88,793300.0,20.9511,20.9745,20.9043,20.9667,793300.0
2011-10-11 10:00:00,26.87,26.88,26.74,26.82,1051500.0,20.9589,20.9667,20.8575,20.9199,1051500.0
2011-10-11 10:10:00,26.82,26.91,26.81,26.85,1148400.0,20.9199,20.9901,20.9121,20.9433,1148400.0
2011-10-11 10:20:00,26.86,26.97,26.83,26.96,1177800.0,20.9511,21.0369,20.9277,21.0291,1177800.0
2011-10-11 10:30:00,26.96,27.0,26.95,26.99,1212800.0,21.0291,21.0603,21.0213,21.0525,1212800.0
2011-10-11 10:40:00,26.99,27.0,26.97,26.97,1033600.0,21.0525,21.0603,21.0369,21.0369,1033600.0
2011-10-11 10:50:00,26.97,27.0,26.97,27.0,841000.0,21.0369,21.0603,21.0369,21.0603,841000.0
2011-10-11 11:00:00,27.0,27.0,26.96,26.99,706300.0,21.0603,21.0603,21.0291,21.0525,706300.0
2011-10-11 11:10:00,26.99,26.99,26.92,26.95,1005200.0,21.0525,21.0525,20.9979,21.0213,1005200.0
2011-10-11 11:20:00,26.94,26.96,26.91,26.96,518000.0,21.0135,21.0291,20.9901,21.0291,518000.0
2011-10-11 11:30:00,26.96,26.99,26.95,26.95,663700.0,21.0291,21.0525,21.0213,21.0213,663700.0
2011-10-11 11:40:00,26.95,26.99,26.95,26.98,761100.0,21.0213,21.0525,21.0213,21.0447,761100.0
2011-10-11 11:50:00,26.97,26.99,26.96,26.97,675500.0,21.0369,21.0525,21.0291,21.0369,675500.0
2011-10-11 12:00:00,26.97,26.98,26.95,26.97,361800.0,21.0369,21.0447,21.0213,21.0369,361800.0
2011-10-11 12:10:00,26.97,26.98,26.94,26.96,330100.0,21.0369,21.0447,21.0135,21.0291,330100.0
2011-10-11 12:20:00,26.96,26.98,26.95,26.97,553100.0,21.0291,21.0447,21.0213,21.0369,553100.0
2011-10-11 12:30:00,26.96,26.97,26.92,26.93,568600.0,21.0291,21.0369,20.9979,21.0057,568600.0
2011-10-11 12:40:00,26.93,26.97,26.92,26.94,507000.0,21.0057,21.0369,20.9979,21.0135,507000.0
2011-10-11 12:50:00,26.93,26.96,26.92,26.96,724600.0,21.0057,21.0291,20.9979,21.0291,724600.0
2011-10-11 13:00:00,26.96,26.97,26.92,26.96,446500.0,21.0291,21.0369,20.9979,21.0291,446500.0
2011-10-11 13:10:00,26.95,26.97,26.9,26.94,713700.0,21.0213,21.0369,20.9823,21.0135,713700.0
2011-10-11 13:20:00,26.94,26.99,26.94,26.98,736000.0,21.0135,21.0525,21.0135,21.0447,736000.0
2011-10-11 13:30:00,26.98,26.99,26.96,26.97,483100.0,21.0447,21.0525,21.0291,21.0369,483100.0
2011-10-11 13:40:00,26.98,27.0,26.97,27.0,789600.0,21.0447,21.0603,21.0369,21.0603,789600.0
2011-10-11 13:50:00,27.0,27.04,26.97,27.03,2031300.0,21.0603,21.0915,21.0369,21.0837,2031300.0
2011-10-11 14:00:00,27.04,27.04,27.0,27.0,535000.0,21.0915,21.0915,21.0603,21.0603,535000.0
2011-10-11 14:10:00,27.0,27.05,27.0,27.02,422600.0,21.0603,21.0993,21.0603,21.0759,422600.0
2011-10-11 14:20:00,27.02,27.04,26.92,26.93,897000.0,21.0759,21.0915,20.9979,21.0057,897000.0
2011-10-11 14:30:00,26.93,26.98,26.91,26.92,802200.0,21.0057,21.0447,20.9901,20.9979,802200.0
2011-10-11 14:40:00,26.91,26.95,26.9,26.92,458100.0,20.9901,21.0213,20.9823,20.9979,458100.0
2011-10-11 14:50:00,26.92,26.98,26.9,26.96,879500.0,20.9979,21.0447,20.9823,21.0291,879500.0
2011-10-11 15:00:00,26.96,27.04,26.96,27.01,1131500.0,21.0291,21.0915,21.0291,21.0681,1131500.0
2011-10-11 15:10:00,27.01,27.03,26.98,26.99,571700.0,21.0681,21.0837,21.0447,21.0525,571700.0
2011-10-11 15:20:00,26.99,27.01,26.94,26.95,793700.0,21.0525,21.0681,21.0135,21.0213,793700.0
2011-10-11 15:30:00,26.95,27.05,26.94,27.04,1620400.0,21.0213,21.0993,21.0135,21.0915,1620400.0
2011-10-11 15:40:00,27.04,27.07,26.96,27.0,1833500.0,21.0915,21.1149,21.0291,21.0603,1833500.0
2011-10-11 15:50:00,27.0,27.01,26.94,26.99,3143700.0,21.0603,21.0681,21.0135,21.0525,3143700.0
2011-10-12 09:30:00,27.18,27.19,26.95,27.11,1912300.0,21.2007,21.2085,21.0213,21.1461,1912300.0
2011-10-12 09:40:00,27.11,27.16,27.0,27.01,1188700.0,21.1461,21.1851,21.0603,21.0681,1188700.0
2011-10-12 09:50:00,27.02,27.09,26.96,26.98,1918500.0,21.0759,21.1305,21.0291,21.0447,1918500.0
2011-10-12 10:00:00,26.99,27.08,26.93,27.07,1163700.0,21.0525,21.1227,21.0057,21.1149,1163700.0
2011-10-12 10:10:00,27.07,27.14,27.03,27.1,1075800.0,21.1149,21.1695,21.0837,21.1383,1075800.0
2011-10-12 10:20:00,27.1,27.13,27.07,27.12,1325000.0,21.1383,21.1617,21.1149,21.1539,1325000.0
2011-10-12 10:30:00,27.12,27.3,27.12,27.27,2172500.0,21.1539,21.2943,21.1539,21.2709,2172500.0
2011-10-12 10:40:00,27.27,27.28,27.14,27.17,1221100.0,21.2709,21.2787,21.1695,21.1929,1221100.0
2011-10-12 10:50:00,27.16,27.17,27.09,27.11,929600.0,21.1851,21.1929,21.1305,21.1461,929600.0
2011-10-12 11:00:00,27.11,27.17,27.08,27.17,1022900.0,21.1461,21.1929,21.1227,21.1929,1022900.0
2011-10-12 11:10:00,27.17,27.19,27.13,27.15,543700.0,21.1929,21.2085,21.1617,21.1773,543700.0
2011-10-12 11:20:00,27.14,27.2,27.13,27.17,589600.0,21.1695,21.2163,21.1617,21.1929,589600.0
2011-10-12 11:30:00,27.17,27.21,27.15,27.18,846100.0,21.1929,21.2241,21.1773,21.2007,846100.0
2011-10-12 11:40:00,27.18,27.22,27.16,27.16,460100.0,21.2007,21.2319,21.1851,21.1851,460100.0
2011-10-12 11:50:00,27.16,27.17,27.11,27.13,385900.0,21.1851,21.1929,21.1461,21.1617,385900.0
2011-10-12 12:00:00,27.13,27.16,27.11,27.11,503300.0,21.1617,21.1851,21.1461,21.1461,503300.0
2011-10-12 12:10:00,27.11,27.14,27.1,27.13,505800.0,21.1461,21.1695,21.1383,21.1617,505800.0
2011-10-12 12:20:00,27.13,27.14,27.11,27.14,680000.0,21.1617,21.1695,21.1461,21.1695,680000.0
2011-10-12 12:30:00,27.14,27.14,27.11,27.12,1009300.0,21.1695,21.1695,21.1461,21.1539,1009300.0
2011-10-12 12:40:00,27.12,27.19,27.11,27.18,691900.0,21.1539,21.2085,21.1461,21.2007,691900.0
2011-10-12 12:50:00,27.18,27.26,27.16,27.23,1125900.0,21.2007,21.2631,21.1851,21.2397,1125900.0
2011-10-12 13:00:00,27.23,27.3,27.23,27.28,866100.0,21.2397,21.2943,21.2397,21.2787,866100.0
2011-10-12 13:10:00,27.28,27.29,27.23,27.27,768500.0,21.2787,21.2865,21.2397,21.2709,768500.0
2011-10-12 13:20:00,27.28,27.28,27.22,27.23,426600.0,21.2787,21.2787,21.2319,21.2397,426600.0
2011-10-12 13:30:00,27.23,27.29,27.22,27.27,606900.0,21.2397,21.2865,21.2319,21.2709,606900.0
2011-10-12 13:40:00,27.27,27.29,27.14,27.15,1062200.0,21.2709,21.2865,21.1695,21.1773,1062200.0
2011-10-12 13:50:00,27.15,27.17,27.12,27.16,644700.0,21.1773,21.1929,21.1539,21.1851,644700.0
2011-10-12 14:00:00,27.15,27.26,27.13,27.25,1073700.0,21.1773,21.2631,21.1617,21.2553,1073700.0
2011-10-12 14:10:00,27.25,27.29,27.23,27.25,731700.0,21.2553,21.2865,21.2397,21.2553,731700.0
2011-10-12 14:20:00,27.25,27.28,27.21,27.25,602600.0,21.2553,21.2787,21.2241,21.2553,602600.0
2011-10-12 14:30:00,27.24,27.31,27.24,27.28,891700.0,21.2475,21.3021,21.2475,21.2787,891700.0
2011-10-12 14:40:00,27.28,27.3,27.19,27.25,1062000.0,21.2787,21.2943,21.2085,21.2553,1062000.0
2011-10-12 14:50:00,27.25,27.25,27.15,27.19,726900.0,21.2553,21.2553,21.1773,21.2085,726900.0
2011-10-12 15:00:00,27.2,27.26,27.18,27.2,1090900.0,21.2163,21.2631,21.2007,21.2163,1090900.0
2011-10-12 15:10:00,27.2,27.25,27.15,27.21,1037700.0,21.2163,21.2553,21.1773,21.2241,1037700.0
2011-10-12 15:20:00,27.2,27.23,27.14,27.21,1148100.0,21.2163,21.2397,21.1695,21.2241,1148100.0
2011-10-12 15:30:00,27.21,27.24,27.09,27.09,2614400.0,21.2241,21.2475,21.1305,21.1305,2614400.0
2011-10-12 15:40:00,27.1,27.12,26.94,26.94,3091600.0,21.1383,21.1539,21.0135,21.0135,3091600.0
2011-10-12 15:50:00,26.94,27.02,26.9,26.95,5379900.0,21.0135,21.0759,20.9823,21.0213,5379900.0
2011-10-13 09:30:00,26.76,26.79,26.62,26.69,2464300.0,20.8731,20.8965,20.7639,20.8185,2464300.0
2011-10-13 09:40:00,26.69,26.78,26.62,26.74,2075300.0,20.8185,20.8887,20.7639,20.8575,2075300.0
2011-10-13 09:50:00,26.75,26.78,26.65,26.77,1466600.0,20.8653,20.8887,20.7873,20.8809,1466600.0
2011-10-13 10:00:00,26.77,26.89,26.75,26.89,2281100.0,20.8809,20.9745,20.8653,20.9745,2281100.0
2011-10-13 10:10:00,26.89,26.9,26.78,26.78,1263800.0,20.9745,20.9823,20.8887,20.8887,1263800.0
2011-10-13 10:20:00,26.78,26.92,26.76,26.87,1382800.0,20.8887,20.9979,20.8731,20.9589,1382800.0
2011-10-13 10:30:00,26.87,26.91,26.77,26.79,1470500.0,20.9589,20.9901,20.8809,20.8965,1470500.0
2011-10-13 10:40:00,26.79,26.87,26.75,26.86,1025600.0,20.8965,20.9589,20.8653,20.9511,1025600.0
2011-10-13 10:50:00,26.86,26.95,26.86,26.93,1211400.0,20.9511,21.0213,20.9511,21.0057,1211400.0
2011-10-13 11:00:00,26.93,26.98,26.9,26.92,1001400.0,21.0057,21.0447,20.9823,20.9979,1001400.0
2011-10-13 11:10:00,26.91,26.99,26.89,26.9,760000.0,20.9901,21.0525,20.9745,20.9823,760000.0
2011-10-13 11:20:00,26.91,26.98,26.9,26.91,560300.0,20.9901,21.0447,20.9823,20.9901,560300.0
2011-10-13 11:30:00,26.92,27.0,26.91,27.0,620100.0,20.9979,21.0603,20.9901,21.0603,620100.0
2011-10-13 11:40:00,26.99,27.07,26.97,27.01,823600.0,21.0525,21.1149,21.0369,21.0681,823600.0
2011-10-13 11:50:00,27.01,27.05,26.99,27.03,728300.0,21.0681,21.0993,21.0525,21.0837,728300.0
2011-10-13 12:00:00,27.03,27.04,27.01,27.02,579700.0,21.0837,21.0915,21.0681,21.0759,579700.0
2011-10-13 12:10:00,27.01,27.03,26.96,26.98,776600.0,21.0681,21.0837,21.0291,21.0447,776600.0
2011-10-13 12:20:00,26.98,27.03,26.96,26.98,520900.0,21.0447,21.0837,21.0291,21.0447,520900.0
2011-10-13 12:30:00,26.98,27.04,26.97,27.03,1411700.0,21.0447,21.0915,21.0369,21.0837,1411700.0
2011-10-13 12:40:00,27.03,27.08,27.02,27.04,407700.0,21.0837,21.1227,21.0759,21.0915,407700.0
2011-10-13 12:50:00,27.03,27.06,26.99,27.0,582500.0,21.0837,21.1071,21.0525,21.0603,582500.0
2011-10-13 13:00:00,27.01,27.03,26.96,27.02,534800.0,21.0681,21.0837,21.0291,21.0759,534800.0
2011-10-13 13:10:00,27.02,27.05,27.01,27.04,501400.0,21.0759,21.0993,21.0681,21.0915,501400.0
2011-10-13 13:20:00,27.03,27.09,27.01,27.06,613700.0,21.0837,21.1305,21.0681,21.1071,613700.0
2011-10-13 13:30:00,27.07,27.1,27.05,27.05,594000.0,21.1149,21.1383,21.0993,21.0993,594000.0
2011-10-13 13:40:00,27.05,27.1,27.04,27.08,693700.0,21.0993,21.1383,21.0915,21.1227,693700.0
2011-10-13 13:50:00,27.08,27.1,27.04,27.07,558600.0,21.1227,21.1383,21.0915,21.1149,558600.0
2011-10-13 14:00:00,27.06,27.08,27.03,27.06,397100.0,21.1071,21.1227,21.0837,21.1071,397100.0
2011-10-13 14:10:00,27.06,27.08,27.04,27.08,323400.0,21.1071,21.1227,21.0915,21.1227,323400.0
2011-10-13 14:20:00,27.08,27.1,27.04,27.09,725200.0,21.1227,21.1383,21.0915,21.1305,725200.0
2011-10-13 14:30:00,27.08,27.1,27.05,27.06,589900.0,21.1227,21.1383,21.0993,21.1071,589900.0
2011-10-13 14:40:00,27.07,27.14,27.04,27.12,1131800.0,21.1149,21.1695,21.0915,21.1539,1131800.0
2011-10-13 14:50:00,27.12,27.17,27.11,27.14,947300.0,21.1539,21.1929,21.1461,21.1695,947300.0
2011-10-13 15:00:00,27.14,27.2,27.14,27.19,1255100.0,21.1695,21.2163,21.1695,21.2085,1255100.0
2011-10-13 15:10:00,27.2,27.2,27.12,27.18,1154100.0,21.2163,21.2163,21.1539,21.2007,1154100.0
2011-10-13 15:20:00,27.18,27.18,27.04,27.04,1197300.0,21.2007,21.2007,21.0915,21.0915,1197300.0
2011-10-13 15:30:00,27.05,27.13,27.02,27.1,1139300.0,21.0993,21.1617,21.0759,21.1383,1139300.0
2011-10-13 15:40:00,27.1,27.14,27.06,27.1,1453800.0,21.1383,21.1695,21.1071,21.1383,1453800.0
2011-10-13 15:50:00,27.1,27.18,27.09,27.18,2562300.0,21.1383,21.2007,21.1305,21.2007,2562300.0
2011-10-14 09:30:00,27.27,27.34,27.2,27.33,2655500.0,21.2709,21.3255,21.2163,21.3177,2655500.0
2011-10-14 09:40:00,27.33,27.5,27.32,27.48,2048900.0,21.3177,21.4503,21.3099,21.4347,2048900.0
2011-10-14 09:50:00,27.48,27.48,27.18,27.34,1943500.0,21.4347,21.4347,21.2007,21.3255,1943500.0
2011-10-14 10:00:00,27.34,27.48,27.3,27.46,798500.0,21.3255,21.4347,21.2943,21.4191,798500.0
2011-10-14 10:10:00,27.46,27.48,27.41,27.42,1224600.0,21.4191,21.4347,21.3801,21.3879,1224600.0
2011-10-14 10:20:00,27.43,27.44,27.27,27.27,1418100.0,21.3957,21.4035,21.2709,21.2709,1418100.0
2011-10-14 10:30:00,27.27,27.42,27.27,27.37,738100.0,21.2709,21.3879,21.2709,21.3489,738100.0
2011-10-14 10:40:00,27.38,27.41,27.3,27.37,744900.0,21.3567,21.3801,21.2943,21.3489,744900.0
2011-10-14 10:50:00,27.37,27.41,27.33,27.38,641300.0,21.3489,21.3801,21.3177,21.3567,641300.0
2011-10-14 11:00:00,27.37,27.42,27.34,27.36,756500.0,21.3489,21.3879,21.3255,21.3411,756500.0
2011-10-14 11:10:00,27.36,27.39,27.28,27.3,549600.0,21.3411,21.3645,21.2787,21.2943,549600.0
2011-10-14 11:20:00,27.3,27.3,27.06,27.08,1794500.0,21.2943,21.2943,21.1071,21.1227,1794500.0
2011-10-14 11:30:00,27.08,27.38,27.07,27.1,973300.0,21.1227,21.3567,21.1149,21.1383,973300.0
2011-10-14 11:40:00,27.11,27.14,27.08,27.09,946100.0,21.1461,21.1695,21.1227,21.1305,946100.0
2011-10-14 11:50:00,27.09,27.12,27.06,27.1,709500.0,21.1305,21.1539,21.1071,21.1383,709500.0
2011-10-14 12:00:00,27.09,27.1,27.06,27.1,578300.0,21.1305,21.1383,21.1071,21.1383,578300.0
2011-10-14 12:10:00,27.09,27.1,27.02,27.02,495100.0,21.1305,21.1383,21.0759,21.0759,495100.0
2011-10-14 12:20:00,27.02,27.06,27.02,27.04,718500.0,21.0759,21.1071,21.0759,21.0915,718500.0
2011-10-14 12:30:00,27.05,27.1,27.04,27.1,717600.0,21.0993,21.1383,21.0915,21.1383,717600.0
2011-10-14 12:40:00,27.09,27.14,27.09,27.11,1306600.0,21.1305,21.1695,21.1305,21.1461,1306600.0
2011-10-14 12:50:00,27.12,27.16,27.11,27.14,547700.0,21.1539,21.1851,21.1461,21.1695,547700.0
2011-10-14 13:00:00,27.14,27.21,27.14,27.19,667000.0,21.1695,21.2241,21.1695,21.2085,667000.0
2011-10-14 13:10:00,27.2,27.25,27.18,27.25,1901800.0,21.2163,21.2553,21.2007,21.2553,1901800.0
2011-10-14 13:20:00,27.25,27.26,27.22,27.24,598600.0,21.2553,21.2631,21.2319,21.2475,598600.0
2011-10-14 13:30:00,27.23,27.24,27.17,27.18,773700.0,21.2397,21.2475,21.1929,21.2007,773700.0
2011-10-14 13:40:00,27.18,27.25,27.17,27.24,503700.0,21.2007,21.2553,21.1929,21.2475,503700.0
2011-10-14 13:50:00,27.24,27.26,27.2,27.2,1054900.0,21.2475,21.2631,21.2163,21.2163,1054900.0
2011-10-14 14:00:00,27.2,27.24,27.18,27.2,809300.0,21.2163,21.2475,21.2007,21.2163,809300.0
2011-10-14 14:10:00,27.2,27.21,27.16,27.21,573800.0,21.2163,21.2241,21.1851,21.2241,573800.0
2011-10-14 14:20:00,27.21,27.21,27.18,27.19,490500.0,21.2241,21.2241,21.2007,21.2085,490500.0
2011-10-14 14:30:00,27.19,27.21,27.17,27.19,638300.0,21.2085,21.2241,21.1929,21.2085,638300.0
2011-10-14 14:40:00,27.19,27.21,27.18,27.2,580300.0,21.2085,21.2241,21.2007,21.2163,580300.0
2011-10-14 14:50:00,27.2,27.23,27.18,27.22,985700.0,21.2163,21.2397,21.2007,21.2319,985700.0
2011-10-14 15:00:00,27.22,27.24,27.2,27.21,997500.0,21.2319,21.2475,21.2163,21.2241,997500.0
2011-10-14 15:10:00,27.2,27.21,27.17,27.2,699000.0,21.2163,21.2241,21.1929,21.2163,699000.0
2011-10-14 15:20:00,27.19,27.21,27.18,27.2,826000.0,21.2085,21.2241,21.2007,21.2163,826000.0
2011-10-14 15:30:00,27.2,27.25,27.19,27.21,1983800.0,21.2163,21.2553,21.2085,21.2241,1983800.0
2011-10-14 15:40:00,27.2,27.24,27.18,27.21,2114500.0,21.2163,21.2475,21.2007,21.2241,2114500.0
2011-10-14 15:50:00,27.21,27.27,27.19,27.27,5853400.0,21.2241,21.2709,21.2085,21.2709,5853400.0
2011-10-17 09:30:00,27.11,27.42,27.08,27.3,2224500.0,21.1461,21.3879,21.1227,21.2943,2224500.0
2011-10-17 09:40:00,27.3,27.3,27.26,27.29,974100.0,21.2943,21.2943,21.2631,21.2865,974100.0
2011-10-17 09:50:00,27.28,27.34,27.2,27.21,896000.0,21.2787,21.3255,21.2163,21.2241,896000.0
2011-10-17 10:00:00,27.2,27.25,27.16,27.2,1302400.0,21.2163,21.2553,21.1851,21.2163,1302400.0
2011-10-17 10:10:00,27.21,27.22,27.16,27.17,935600.0,21.2241,21.2319,21.1851,21.1929,935600.0
2011-10-17 10:20:00,27.18,27.18,27.02,27.04,955300.0,21.2007,21.2007,21.0759,21.0915,955300.0
2011-10-17 10:30:00,27.04,27.05,27.01,27.04,1080500.0,21.0915,21.0993,21.0681,21.0915,1080500.0
2011-10-17 10:40:00,27.03,27.05,27.01,27.03,884600.0,21.0837,21.0993,21.0681,21.0837,884600.0
2011-10-17 10:50:00,27.03,27.04,27.01,27.02,692000.0,21.0837,21.0915,21.0681,21.0759,692000.0
2011-10-17 11:00:00,27.02,27.12,27.01,27.11,685300.0,21.0759,21.1539,21.0681,21.1461,685300.0
2011-10-17 11:10:00,27.12,27.14,27.08,27.12,502500.0,21.1539,21.1695,21.1227,21.1539,502500.0
2011-10-17 11:20:00,27.12,27.16,27.11,27.14,651000.0,21.1539,21.1851,21.1461,21.1695,651000.0
2011-10-17 11:30:00,27.14,27.19,27.14,27.18,438200.0,21.1695,21.2085,21.1695,21.2007,438200.0
2011-10-17 11:40:00,27.18,27.19,27.07,27.08,930900.0,21.2007,21.2085,21.1149,21.1227,930900.0
2011-10-17 11:50:00,27.1,27.15,27.08,27.08,1052100.0,21.1383,21.1773,21.1227,21.1227,1052100.0
2011-10-17 12:00:00,27.08,27.1,27.04,27.09,764300.0,21.1227,21.1383,21.0915,21.1305,764300.0
2011-10-17 12:10:00,27.08,27.09,27.02,27.06,788300.0,21.1227,21.1305,21.0759,21.1071,788300.0
2011-10-17 12:20:00,27.06,27.1,27.05,27.09,315400.0,21.1071,21.1383,21.0993,21.1305,315400.0
2011-10-17 12:30:00,27.09,27.11,27.07,27.1,408700.0,21.1305,21.1461,21.1149,21.1383,408700.0
2011-10-17 12:40:00,27.1,27.14,27.08,27.12,678400.0,21.1383,21.1695,21.1227,21.1539,678400.0
2011-10-17 12:50:00,27.12,27.14,27.06,27.07,567500.0,21.1539,21.1695,21.1071,21.1149,567500.0
2011-10-17 13:00:00,27.06,27.07,27.03,27.07,436500.0,21.1071,21.1149,21.0837,21.1149,436500.0
2011-10-17 13:10:00,27.07,27.08,27.0,27.04,721100.0,21.1149,21.1227,21.0603,21.0915,721100.0
2011-10-17 13:20:00,27.04,27.07,27.02,27.03,489900.0,21.0915,21.1149,21.0759,21.0837,489900.0
2011-10-17 13:30:00,27.04,27.05,26.98,27.01,808100.0,21.0915,21.0993,21.0447,21.0681,808100.0
2011-10-17 13:40:00,27.02,27.08,27.01,27.03,753200.0,21.0759,21.1227,21.0681,21.0837,753200.0
2011-10-17 13:50:00,27.03,27.06,27.01,27.03,512700.0,21.0837,21.1071,21.0681,21.0837,512700.0
2011-10-17 14:00:00,27.04,27.04,26.93,26.93,735700.0,21.0915,21.0915,21.0057,21.0057,735700.0
2011-10-17 14:10:00,26.93,26.98,26.93,26.96,457200.0,21.0057,21.0447,21.0057,21.0291,457200.0
2011-10-17 14:20:00,26.96,26.99,26.95,26.99,469500.0,21.0291,21.0525,21.0213,21.0525,469500.0
2011-10-17 14:30:00,26.98,26.99,26.9,26.92,690600.0,21.0447,21.0525,20.9823,20.9979,690600.0
2011-10-17 14:40:00,26.92,26.94,26.85,26.87,707800.0,20.9979,21.0135,20.9433,20.9589,707800.0
2011-10-17 14:50:00,26.87,26.98,26.85,26.98,685200.0,20.9589,21.0447,20.9433,21.0447,685200.0
2011-10-17 15:00:00,26.98,27.0,26.95,26.97,620600.0,21.0447,21.0603,21.0213,21.0369,620600.0
2011-10-17 15:10:00,26.97,27.04,26.97,27.01,940800.0,21.0369,21.0915,21.0369,21.0681,940800.0
2011-10-17 15:20:00,27.01,27.02,26.95,26.98,696100.0,21.0681,21.0759,21.0213,21.0447,696100.0
2011-10-17 15:30:00,26.98,27.04,26.93,26.93,1124300.0,21.0447,21.0915,21.0057,21.0057,1124300.0
2011-10-17 15:40:00,26.93,27.04,26.93,27.0,1403300.0,21.0057,21.0915,21.0057,21.0603,1403300.0
2011-10-17 15:50:00,27.0,27.02,26.87,26.98,4874000.0,21.0603,21.0759,20.9589,21.0447,4874000.0
2011-10-18 09:30:00,26.95,27.08,26.85,27.04,1498500.0,21.0213,21.1227,20.9433,21.0915,1498500.0
2011-10-18 09:40:00,27.04,27.07,26.85,26.86,919000.0,21.0915,21.1149,20.9433,20.9511,919000.0
2011-10-18 09:50:00,26.86,26.9,26.8,26.9,790800.0,20.9511,20.9823,20.9043,20.9823,790800.0
2011-10-18 10:00:00,26.9,27.06,26.83,27.06,1182800.0,20.9823,21.1071,20.9277,21.1071,1182800.0
2011-10-18 10:10:00,27.05,27.09,26.96,26.96,1009200.0,21.0993,21.1305,21.0291,21.0291,1009200.0
2011-10-18 10:20:00,26.96,27.08,26.91,27.07,1385100.0,21.0291,21.1227,20.9901,21.1149,1385100.0
2011-10-18 10:30:00,27.07,27.09,27.02,27.03,634400.0,21.1149,21.1305,21.0759,21.0837,634400.0
2011-10-18 10:40:00,27.04,27.15,27.04,27.11,1313200.0,21.0915,21.1773,21.0915,21.1461,1313200.0
2011-10-18 10:50:00,27.12,27.16,27.0,27.03,1110000.0,21.1539,21.1851,21.0603,21.0837,1110000.0
2011-10-18 11:00:00,27.03,27.03,26.96,26.97,907600.0,21.0837,21.0837,21.0291,21.0369,907600.0
2011-10-18 11:10:00,26.98,27.02,26.95,26.97,658400.0,21.0447,21.0759,21.0213,21.0369,658400.0
2011-10-18 11:20:00,26.97,27.02,26.94,27.0,800900.0,21.0369,21.0759,21.0135,21.0603,800900.0
2011-10-18 11:30:00,27.0,27.14,26.98,27.1,925000.0,21.0603,21.1695,21.0447,21.1383,925000.0
2011-10-18 11:40:00,27.1,27.19,27.08,27.16,949000.0,21.1383,21.2085,21.1227,21.1851,949000.0
2011-10-18 11:50:00,27.17,27.18,27.11,27.11,1129900.0,21.1929,21.2007,21.1461,21.1461,1129900.0
2011-10-18 12:00:00,27.11,27.16,27.1,27.15,925500.0,21.1461,21.1851,21.1383,21.1773,925500.0
2011-10-18 12:10:00,27.16,27.16,27.11,27.11,438700.0,21.1851,21.1851,21.1461,21.1461,438700.0
2011-10-18 12:20:00,27.13,27.13,27.05,27.06,551600.0,21.1617,21.1617,21.0993,21.1071,551600.0
2011-10-18 12:30:00,27.06,27.14,27.04,27.13,537600.0,21.1071,21.1695,21.0915,21.1617,537600.0
2011-10-18 12:40:00,27.14,27.2,27.13,27.2,797700.0,21.1695,21.2163,21.1617,21.2163,797700.0
2011-10-18 12:50:00,27.19,27.2,27.14,27.14,542800.0,21.2085,21.2163,21.1695,21.1695,542800.0
2011-10-18 13:00:00,27.14,27.16,27.09,27.11,525900.0,21.1695,21.1851,21.1305,21.1461,525900.0
2011-10-18 13:10:00,27.11,27.12,27.06,27.07,439300.0,21.1461,21.1539,21.1071,21.1149,439300.0
2011-10-18 13:20:00,27.08,27.09,27.04,27.09,372300.0,21.1227,21.1305,21.0915,21.1305,372300.0
2011-10-18 13:30:00,27.09,27.18,27.08,27.17,561800.0,21.1305,21.2007,21.1227,21.1929,561800.0
2011-10-18 13:40:00,27.18,27.18,27.09,27.12,643300.0,21.2007,21.2007,21.1305,21.1539,643300.0
2011-10-18 13:50:00,27.12,27.19,27.11,27.14,674000.0,21.1539,21.2085,21.1461,21.1695,674000.0
2011-10-18 14:00:00,27.14,27.16,27.11,27.13,543800.0,21.1695,21.1851,21.1461,21.1617,543800.0
2011-10-18 14:10:00,27.13,27.18,27.1,27.12,483600.0,21.1617,21.2007,21.1383,21.1539,483600.0
2011-10-18 14:20:00,27.11,27.16,27.1,27.14,604400.0,21.1461,21.1851,21.1383,21.1695,604400.0
2011-10-18 14:30:00,27.14,27.16,27.1,27.11,1028200.0,21.1695,21.1851,21.1383,21.1461,1028200.0
2011-10-18 14:40:00,27.11,27.13,27.07,27.07,1091400.0,21.1461,21.1617,21.1149,21.1149,1091400.0
2011-10-18 14:50:00,27.08,27.11,27.01,27.05,1737200.0,21.1227,21.1461,21.0681,21.0993,1737200.0
2011-10-18 15:00:00,27.05,27.24,27.04,27.18,2821600.0,21.0993,21.2475,21.0915,21.2007,2821600.0
2011-10-18 15:10:00,27.18,27.3,27.16,27.25,3838700.0,21.2007,21.2943,21.1851,21.2553,3838700.0
2011-10-18 15:20:00,27.25,27.38,27.25,27.3,2669900.0,21.2553,21.3567,21.2553,21.2943,2669900.0
2011-10-18 15:30:00,27.3,27.35,27.24,27.26,2336300.0,21.2943,21.3333,21.2475,21.2631,2336300.0
2011-10-18 15:40:00,27.26,27.36,27.21,27.32,2386400.0,21.2631,21.3411,21.2241,21.3099,2386400.0
2011-10-18 15:50:00,27.33,27.4,27.21,27.28,6029500.0,21.3177,21.3723,21.2241,21.2787,6029500.0
2011-10-19 09:30:00,27.39,27.47,27.37,27.41,1715800.0,21.3645,21.4269,21.3489,21.3801,1715800.0
2011-10-19 09:40:00,27.4,27.4,27.31,27.36,1218500.0,21.3723,21.3723,21.3021,21.3411,1218500.0
2011-10-19 09:50:00,27.36,27.38,27.26,27.27,1432900.0,21.3411,21.3567,21.2631,21.2709,1432900.0
2011-10-19 10:00:00,27.28,27.29,27.12,27.2,1341600.0,21.2787,21.2865,21.1539,21.2163,1341600.0
2011-10-19 10:10:00,27.19,27.29,27.19,27.26,930700.0,21.2085,21.2865,21.2085,21.2631,930700.0
2011-10-19 10:20:00,27.27,27.31,27.21,27.28,828700.0,21.2709,21.3021,21.2241,21.2787,828700.0
2011-10-19 10:30:00,27.28,27.28,27.22,27.25,610300.0,21.2787,21.2787,21.2319,21.2553,610300.0
2011-10-19 10:40:00,27.24,27.3,27.24,27.29,565200.0,21.2475,21.2943,21.2475,21.2865,565200.0
2011-10-19 10:50:00,27.28,27.36,27.27,27.32,864500.0,21.2787,21.3411,21.2709,21.3099,864500.0
2011-10-19 11:00:00,27.31,27.34,27.26,27.3,925000.0,21.3021,21.3255,21.2631,21.2943,925000.0
2011-10-19 11:10:00,27.3,27.34,27.28,27.29,467200.0,21.2943,21.3255,21.2787,21.2865,467200.0
2011-10-19 11:20:00,27.3,27.33,27.26,27.33,521600.0,21.2943,21.3177,21.2631,21.3177,521600.0
2011-10-19 11:30:00,27.32,27.39,27.32,27.37,698200.0,21.3099,21.3645,21.3099,21.3489,698200.0
2011-10-19 11:40:00,27.37,27.39,27.34,27.37,527500.0,21.3489,21.3645,21.3255,21.3489,527500.0
2011-10-19 11:50:00,27.37,27.38,27.25,27.27,995200.0,21.3489,21.3567,21.2553,21.2709,995200.0
2011-10-19 12:00:00,27.26,27.3,27.25,27.27,678100.0,21.2631,21.2943,21.2553,21.2709,678100.0
2011-10-19 12:10:00,27.26,27.3,27.26,27.28,500400.0,21.2631,21.2943,21.2631,21.2787,500400.0
2011-10-19 12:20:00,27.29,27.33,27.27,27.33,551400.0,21.2865,21.3177,21.2709,21.3177,551400.0
2011-10-19 12:30:00,27.32,27.4,27.32,27.39,639100.0,21.3099,21.3723,21.3099,21.3645,639100.0
2011-10-19 12:40:00,27.39,27.44,27.37,27.42,533300.0,21.3645,21.4035,21.3489,21.3879,533300.0
2011-10-19 12:50:00,27.41,27.47,27.41,27.43,995200.0,21.3801,21.4269,21.3801,21.3957,995200.0
2011-10-19 13:00:00,27.43,27.47,27.41,27.46,560300.0,21.3957,21.4269,21.3801,21.4191,560300.0
2011-10-19 13:10:00,27.46,27.46,27.4,27.42,543900.0,21.4191,21.4191,21.3723,21.3879,543900.0
2011-10-19 13:20:00,27.42,27.43,27.34,27.34,763000.0,21.3879,21.3957,21.3255,21.3255,763000.0
2011-10-19 13:30:00,27.34,27.36,27.28,27.29,927100.0,21.3255,21.3411,21.2787,21.2865,927100.0
2011-10-19 13:40:00,27.29,27.33,27.24,27.27,885000.0,21.2865,21.3177,21.2475,21.2709,885000.0
2011-10-19 13:50:00,27.27,27.28,27.22,27.24,1022500.0,21.2709,21.2787,21.2319,21.2475,1022500.0
2011-10-19 14:00:00,27.25,27.26,27.08,27.09,1438400.0,21.2553,21.2631,21.1227,21.1305,1438400.0
2011-10-19 14:10:00,27.09,27.13,27.05,27.1,1235500.0,21.1305,21.1617,21.0993,21.1383,1235500.0
2011-10-19 14:20:00,27.1,27.12,27.06,27.08,1024500.0,21.1383,21.1539,21.1071,21.1227,1024500.0
2011-10-19 14:30:00,27.07,27.11,27.01,27.11,1176400.0,21.1149,21.1461,21.0681,21.1461,1176400.0
2011-10-19 14:40:00,27.11,27.23,27.1,27.19,1384900.0,21.1461,21.2397,21.1383,21.2085,1384900.0
2011-10-19 14:50:00,27.2,27.2,27.1,27.13,981500.0,21.2163,21.2163,21.1383,21.1617,981500.0
2011-10-19 15:00:00,27.13,27.17,27.1,27.13,1203500.0,21.1617,21.1929,21.1383,21.1617,1203500.0
2011-10-19 15:10:00,27.13,27.19,27.1,27.15,911600.0,21.1617,21.2085,21.1383,21.1773,911600.0
2011-10-19 15:20:00,27.16,27.18,27.1,27.1,838300.0,21.1851,21.2007,21.1383,21.1383,838300.0
2011-10-19 15:30:00,27.1,27.14,27.07,27.1,1534600.0,21.1383,21.1695,21.1149,21.1383,1534600.0
2011-10-19 15:40:00,27.1,27.2,27.05,27.19,2159700.0,21.1383,21.2163,21.0993,21.2085,2159700.0
2011-10-19 15:50:00,27.18,27.19,27.07,27.13,3802300.0,21.2007,21.2085,21.1149,21.1617,3802300.0
2011-10-20 09:30:00,27.24,27.34,26.91,27.05,2281500.0,21.2475,21.3255,20.9901,21.0993,2281500.0
2011-10-20 09:40:00,27.05,27.05,26.88,26.97,2105300.0,21.0993,21.0993,20.9667,21.0369,2105300.0
2011-10-20 09:50:00,26.97,26.98,26.75,26.75,2157000.0,21.0369,21.0447,20.8653,20.8653,2157000.0
2011-10-20 10:00:00,26.76,26.86,26.62,26.76,3554800.0,20.8731,20.9511,20.7639,20.8731,3554800.0
2011-10-20 10:10:00,26.75,26.85,26.73,26.82,1821700.0,20.8653,20.9433,20.8497,20.9199,1821700.0
2011-10-20 10:20:00,26.81,26.89,26.73,26.75,1719700.0,20.9121,20.9745,20.8497,20.8653,1719700.0
2011-10-20 10:30:00,26.76,26.92,26.67,26.91,1794800.0,20.8731,20.9979,20.8029,20.9901,1794800.0
2011-10-20 10:40:00,26.91,26.93,26.72,26.72,1507800.0,20.9901,21.0057,20.8419,20.8419,1507800.0
2011-10-20 10:50:00,26.73,26.77,26.61,26.61,1836700.0,20.8497,20.8809,20.7561,20.7561,1836700.0
2011-10-20 11:00:00,26.61,26.65,26.51,26.55,2357900.0,20.7561,20.7873,20.6781,20.7093,2357900.0
2011-10-20 11:10:00,26.55,26.66,26.52,26.66,1282200.0,20.7093,20.7951,20.6859,20.7951,1282200.0
2011-10-20 11:20:00,26.66,26.71,26.65,26.65,889200.0,20.7951,20.8341,20.7873,20.7873,889200.0
2011-10-20 11:30:00,26.66,26.67,26.51,26.61,1771600.0,20.7951,20.8029,20.6781,20.7561,1771600.0
2011-10-20 11:40:00,26.6,26.62,26.53,26.53,704600.0,20.7483,20.7639,20.6937,20.6937,704600.0
2011-10-20 11:50:00,26.53,26.56,26.4,26.54,1891000.0,20.6937,20.7171,20.5923,20.7015,1891000.0
2011-10-20 12:00:00,26.55,26.55,26.48,26.49,913500.0,20.7093,20.7093,20.6547,20.6625,913500.0
2011-10-20 12:10:00,26.48,26.52,26.45,26.5,2069700.0,20.6547,20.6859,20.6313,20.6703,2069700.0
2011-10-20 12:20:00,26.5,26.55,26.45,26.53,949000.0,20.6703,20.7093,20.6313,20.6937,949000.0
2011-10-20 12:30:00,26.54,26.6,26.51,26.6,1234900.0,20.7015,20.7483,20.6781,20.7483,1234900.0
2011-10-20 12:40:00,26.6,26.68,26.59,26.6,1604100.0,20.7483,20.8107,20.7405,20.7483,1604100.0
2011-10-20 12:50:00,26.6,26.76,26.59,26.72,870000.0,20.7483,20.8731,20.7405,20.8419,870000.0
2011-10-20 13:00:00,26.73,26.86,26.72,26.77,1615100.0,20.8497,20.9511,20.8419,20.8809,1615100.0
2011-10-20 13:10:00,26.77,26.92,26.75,26.87,1465000.0,20.8809,20.9979,20.8653,20.9589,1465000.0
2011-10-20 13:20:00,26.87,26.95,26.85,26.9,1467000.0,20.9589,21.0213,20.9433,20.9823,1467000.0
2011-10-20 13:30:00,26.91,26.94,26.83,26.89,1416800.0,20.9901,21.0135,20.9277,20.9745,1416800.0
2011-10-20 13:40:00,26.89,26.93,26.83,26.87,1400700.0,20.9745,21.0057,20.9277,20.9589,1400700.0
2011-10-20 13:50:00,26.87,26.95,26.87,26.87,1339000.0,20.9589,21.0213,20.9589,20.9589,1339000.0
2011-10-20 14:00:00,26.87,26.92,26.86,26.88,887100.0,20.9589,20.9979,20.9511,20.9667,887100.0
2011-10-20 14:10:00,26.88,26.93,26.87,26.92,895400.0,20.9667,21.0057,20.9589,20.9979,895400.0
2011-10-20 14:20:00,26.92,26.95,26.89,26.92,892600.0,20.9979,21.0213,20.9745,20.9979,892600.0
2011-10-20 14:30:00,26.92,27.04,26.9,27.04,956300.0,20.9979,21.0915,20.9823,21.0915,956300.0
2011-10-20 14:40:00,27.04,27.05,26.91,26.95,1493100.0,21.0915,21.0993,20.9901,21.0213,1493100.0
2011-10-20 14:50:00,26.94,27.07,26.94,27.05,1216100.0,21.0135,21.1149,21.0135,21.0993,1216100.0
2011-10-20 15:00:00,27.06,27.18,27.04,27.15,1983900.0,21.1071,21.2007,21.0915,21.1773,1983900.0
2011-10-20 15:10:00,27.15,27.16,27.09,27.12,1805500.0,21.1773,21.1851,21.1305,21.1539,1805500.0
2011-10-20 15:20:00,27.12,27.14,27.08,27.13,2193000.0,21.1539,21.1695,21.1227,21.1617,2193000.0
2011-10-20 15:30:00,27.12,27.13,27.04,27.05,1980700.0,21.1539,21.1617,21.0915,21.0993,1980700.0
2011-10-20 15:40:00,27.05,27.15,27.05,27.15,2391700.0,21.0993,21.1773,21.0993,21.1773,2391700.0
2011-10-20 15:50:00,27.15,27.16,27.03,27.04,6499900.0,21.1773,21.1851,21.0837,21.0915,6499900.0
2011-10-21 09:30:00,27.15,27.19,26.85,26.88,13358400.0,21.1773,21.2085,20.9433,20.9667,13358400.0
2011-10-21 09:40:00,26.88,26.96,26.83,26.94,3042000.0,20.9667,21.0291,20.9277,21.0135,3042000.0
2011-10-21 09:50:00,26.94,27.0,26.86,26.86,2045000.0,21.0135,21.0603,20.9511,20.9511,2045000.0
2011-10-21 10:00:00,26.86,26.88,26.8,26.87,1990800.0,20.9511,20.9667,20.9043,20.9589,1990800.0
2011-10-21 10:10:00,26.88,27.12,26.86,27.08,3111800.0,20.9667,21.1539,20.9511,21.1227,3111800.0
2011-10-21 10:20:00,27.07,27.16,27.06,27.12,1819800.0,21.1149,21.1851,21.1071,21.1539,1819800.0
2011-10-21 10:30:00,27.13,27.18,27.1,27.16,2244600.0,21.1617,21.2007,21.1383,21.1851,2244600.0
2011-10-21 10:40:00,27.16,27.17,27.11,27.15,989200.0,21.1851,21.1929,21.1461,21.1773,989200.0
2011-10-21 10:50:00,27.15,27.17,27.11,27.12,1102100.0,21.1773,21.1929,21.1461,21.1539,1102100.0
2011-10-21 11:00:00,27.12,27.12,27.03,27.07,1622100.0,21.1539,21.1539,21.0837,21.1149,1622100.0
2011-10-21 11:10:00,27.07,27.13,27.06,27.12,1146500.0,21.1149,21.1617,21.1071,21.1539,1146500.0
2011-10-21 11:20:00,27.12,27.13,27.07,27.09,765000.0,21.1539,21.1617,21.1149,21.1305,765000.0
2011-10-21 11:30:00,27.08,27.13,27.03,27.03,1062000.0,21.1227,21.1617,21.0837,21.0837,1062000.0
2011-10-21 11:40:00,27.04,27.1,27.01,27.08,1306800.0,21.0915,21.1383,21.0681,21.1227,1306800.0
2011-10-21 11:50:00,27.08,27.1,27.01,27.02,763500.0,21.1227,21.1383,21.0681,21.0759,763500.0
2011-10-21 12:00:00,27.03,27.04,27.0,27.01,859000.0,21.0837,21.0915,21.0603,21.0681,859000.0
2011-10-21 12:10:00,27.01,27.1,27.0,27.09,649200.0,21.0681,21.1383,21.0603,21.1305,649200.0
2011-10-21 12:20:00,27.09,27.1,27.06,27.09,410000.0,21.1305,21.1383,21.1071,21.1305,410000.0
2011-10-21 12:30:00,27.09,27.1,27.04,27.07,666300.0,21.1305,21.1383,21.0915,21.1149,666300.0
2011-10-21 12:40:00,27.07,27.08,27.03,27.04,373800.0,21.1149,21.1227,21.0837,21.0915,373800.0
2011-10-21 12:50:00,27.04,27.05,27.02,27.04,535500.0,21.0915,21.0993,21.0759,21.0915,535500.0
2011-10-21 13:00:00,27.04,27.04,26.92,26.93,2007400.0,21.0915,21.0915,20.9979,21.0057,2007400.0
2011-10-21 13:10:00,26.93,26.95,26.88,26.93,1116000.0,21.0057,21.0213,20.9667,21.0057,1116000.0
2011-10-21 13:20:00,26.94,26.98,26.91,26.94,1196100.0,21.0135,21.0447,20.9901,21.0135,1196100.0
2011-10-21 13:30:00,26.94,27.0,26.91,26.96,1342400.0,21.0135,21.0603,20.9901,21.0291,1342400.0
2011-10-21 13:40:00,26.96,26.98,26.88,26.95,1262000.0,21.0291,21.0447,20.9667,21.0213,1262000.0
2011-10-21 13:50:00,26.96,26.96,26.85,26.88,1414600.0,21.0291,21.0291,20.9433,20.9667,1414600.0
2011-10-21 14:00:00,26.88,26.98,26.86,26.97,1386000.0,20.9667,21.0447,20.9511,21.0369,1386000.0
2011-10-21 14:10:00,26.97,27.04,26.89,26.97,1327900.0,21.0369,21.0915,20.9745,21.0369,1327900.0
2011-10-21 14:20:00,26.97,27.02,26.95,27.0,1029000.0,21.0369,21.0759,21.0213,21.0603,1029000.0
2011-10-21 14:30:00,27.0,27.02,26.92,26.96,646200.0,21.0603,21.0759,20.9979,21.0291,646200.0
2011-10-21 14:40:00,26.96,27.03,26.95,27.03,1098000.0,21.0291,21.0837,21.0213,21.0837,1098000.0
2011-10-21 14:50:00,27.02,27.03,26.97,27.02,1108200.0,21.0759,21.0837,21.0369,21.0759,1108200.0
2011-10-21 15:00:00,27.02,27.06,27.02,27.04,1120200.0,21.0759,21.1071,21.0759,21.0915,1120200.0
2011-10-21 15:10:00,27.04,27.06,27.0,27.02,1228700.0,21.0915,21.1071,21.0603,21.0759,1228700.0
2011-10-21 15:20:00,27.01,27.1,27.01,27.03,1127200.0,21.0681,21.1383,21.0681,21.0837,1127200.0
2011-10-21 15:30:00,27.04,27.07,26.98,27.0,1385400.0,21.0915,21.1149,21.0447,21.0603,1385400.0
2011-10-21 15:40:00,27.0,27.05,26.96,27.05,2204200.0,21.0603,21.0993,21.0291,21.0993,2204200.0
2011-10-21 15:50:00,27.05,27.16,27.0,27.16,7122200.0,21.0993,21.1851,21.0603,21.1851,7122200.0
2011-10-24 09:30:00,27.06,27.24,27.04,27.21,2337900.0,21.1071,21.2475,21.0915,21.2241,2337900.0
2011-10-24 09:40:00,27.21,27.24,27.2,27.22,1164900.0,21.2241,21.2475,21.2163,21.2319,1164900.0
2011-10-24 09:50:00,27.23,27.24,27.18,27.2,1045800.0,21.2397,21.2475,21.2007,21.2163,1045800.0
2011-10-24 10:00:00,27.19,27.3,27.19,27.29,2728600.0,21.2085,21.2943,21.2085,21.2865,2728600.0
2011-10-24 10:10:00,27.29,27.35,27.28,27.3,2096000.0,21.2865,21.3333,21.2787,21.2943,2096000.0
2011-10-24 10:20:00,27.3,27.32,27.17,27.2,2842200.0,21.2943,21.3099,21.1929,21.2163,2842200.0
2011-10-24 10:30:00,27.2,27.25,27.14,27.25,1363900.0,21.2163,21.2553,21.1695,21.2553,1363900.0
2011-10-24 10:40:00,27.25,27.27,27.21,27.26,900300.0,21.2553,21.2709,21.2241,21.2631,900300.0
2011-10-24 10:50:00,27.26,27.3,27.25,27.28,901200.0,21.2631,21.2943,21.2553,21.2787,901200.0
2011-10-24 11:00:00,27.28,27.36,27.28,27.35,1082900.0,21.2787,21.3411,21.2787,21.3333,1082900.0
2011-10-24 11:10:00,27.35,27.4,27.33,27.37,928900.0,21.3333,21.3723,21.3177,21.3489,928900.0
2011-10-24 11:20:00,27.36,27.38,27.31,27.32,898700.0,21.3411,21.3567,21.3021,21.3099,898700.0
2011-10-24 11:30:00,27.32,27.34,27.31,27.33,842800.0,21.3099,21.3255,21.3021,21.3177,842800.0
2011-10-24 11:40:00,27.33,27.34,27.3,27.31,721800.0,21.3177,21.3255,21.2943,21.3021,721800.0
2011-10-24 11:50:00,27.3,27.3,27.22,27.28,1214000.0,21.2943,21.2943,21.2319,21.2787,1214000.0
2011-10-24 12:00:00,27.28,27.34,27.25,27.33,985800.0,21.2787,21.3255,21.2553,21.3177,985800.0
2011-10-24 12:10:00,27.34,27.36,27.3,27.3,738000.0,21.3255,21.3411,21.2943,21.2943,738000.0
2011-10-24 12:20:00,27.3,27.32,27.26,27.31,725900.0,21.2943,21.3099,21.2631,21.3021,725900.0
2011-10-24 12:30:00,27.3,27.31,27.24,27.26,867400.0,21.2943,21.3021,21.2475,21.2631,867400.0
2011-10-24 12:40:00,27.26,27.28,27.25,27.28,445700.0,21.2631,21.2787,21.2553,21.2787,445700.0
2011-10-24 12:50:00,27.28,27.31,27.26,27.28,603900.0,21.2787,21.3021,21.2631,21.2787,603900.0
2011-10-24 13:00:00,27.28,27.28,27.24,27.24,605900.0,21.2787,21.2787,21.2475,21.2475,605900.0
2011-10-24 13:10:00,27.25,27.31,27.24,27.3,577700.0,21.2553,21.3021,21.2475,21.2943,577700.0
2011-10-24 13:20:00,27.3,27.31,27.27,27.27,510500.0,21.2943,21.3021,21.2709,21.2709,510500.0
2011-10-24 13:30:00,27.28,27.3,27.27,27.28,500200.0,21.2787,21.2943,21.2709,21.2787,500200.0
2011-10-24 13:40:00,27.29,27.35,27.27,27.35,651200.0,21.2865,21.3333,21.2709,21.3333,651200.0
2011-10-24 13:50:00,27.34,27.35,27.3,27.3,425600.0,21.3255,21.3333,21.2943,21.2943,425600.0
2011-10-24 14:00:00,27.3,27.36,27.3,27.35,871100.0,21.2943,21.3411,21.2943,21.3333,871100.0
2011-10-24 14:10:00,27.35,27.35,27.25,27.26,572400.0,21.3333,21.3333,21.2553,21.2631,572400.0
2011-10-24 14:20:00,27.26,27.29,27.26,27.28,546300.0,21.2631,21.2865,21.2631,21.2787,546300.0
2011-10-24 14:30:00,27.29,27.31,27.28,27.31,581500.0,21.2865,21.3021,21.2787,21.3021,581500.0
2011-10-24 14:40:00,27.3,27.33,27.28,27.33,885700.0,21.2943,21.3177,21.2787,21.3177,885700.0
2011-10-24 14:50:00,27.33,27.34,27.28,27.3,625300.0,21.3177,21.3255,21.2787,21.2943,625300.0
2011-10-24 15:00:00,27.3,27.38,27.28,27.29,1574800.0,21.2943,21.3567,21.2787,21.2865,1574800.0
2011-10-24 15:10:00,27.29,27.29,27.2,27.25,1423700.0,21.2865,21.2865,21.2163,21.2553,1423700.0
2011-10-24 15:20:00,27.25,27.25,27.06,27.07,3625000.0,21.2553,21.2553,21.1071,21.1149,3625000.0
2011-10-24 15:30:00,27.08,27.14,27.06,27.11,1475900.0,21.1227,21.1695,21.1071,21.1461,1475900.0
2011-10-24 15:40:00,27.11,27.21,27.1,27.16,1928600.0,21.1461,21.2241,21.1383,21.1851,1928600.0
2011-10-24 15:50:00,27.15,27.21,27.09,27.19,3955300.0,21.1773,21.2241,21.1305,21.2085,3955300.0
2011-10-25 09:30:00,27.1,27.2,27.06,27.09,3411500.0,21.1383,21.2163,21.1071,21.1305,3411500.0
2011-10-25 09:40:00,27.09,27.23,27.08,27.21,1668000.0,21.1305,21.2397,21.1227,21.2241,1668000.0
2011-10-25 09:50:00,27.21,27.21,27.06,27.13,1505900.0,21.2241,21.2241,21.1071,21.1617,1505900.0
2011-10-25 10:00:00,27.12,27.15,27.01,27.09,1944800.0,21.1539,21.1773,21.0681,21.1305,1944800.0
2011-10-25 10:10:00,27.08,27.11,27.02,27.07,1041500.0,21.1227,21.1461,21.0759,21.1149,1041500.0
2011-10-25 10:20:00,27.06,27.09,27.02,27.04,968300.0,21.1071,21.1305,21.0759,21.0915,968300.0
2011-10-25 10:30:00,27.04,27.11,27.03,27.09,1640400.0,21.0915,21.1461,21.0837,21.1305,1640400.0
2011-10-25 10:40:00,27.09,27.11,27.04,27.04,1142300.0,21.1305,21.1461,21.0915,21.0915,1142300.0
2011-10-25 10:50:00,27.05,27.05,26.96,27.04,1379400.0,21.0993,21.0993,21.0291,21.0915,1379400.0
2011-10-25 11:00:00,27.04,27.07,27.0,27.02,1111100.0,21.0915,21.1149,21.0603,21.0759,1111100.0
2011-10-25 11:10:00,27.02,27.07,27.01,27.03,1178000.0,21.0759,21.1149,21.0681,21.0837,1178000.0
2011-10-25 11:20:00,27.04,27.05,27.0,27.01,738500.0,21.0915,21.0993,21.0603,21.0681,738500.0
2011-10-25 11:30:00,27.0,27.09,26.99,27.08,934900.0,21.0603,21.1305,21.0525,21.1227,934900.0
2011-10-25 11:40:00,27.09,27.1,26.99,27.01,833600.0,21.1305,21.1383,21.0525,21.0681,833600.0
2011-10-25 11:50:00,27.0,27.05,26.99,27.01,763600.0,21.0603,21.0993,21.0525,21.0681,763600.0
2011-10-25 12:00:00,27.01,27.1,26.99,27.09,851000.0,21.0681,21.1383,21.0525,21.1305,851000.0
2011-10-25 12:10:00,27.08,27.12,27.07,27.11,828500.0,21.1227,21.1539,21.1149,21.1461,828500.0
2011-10-25 12:20:00,27.1,27.12,27.03,27.06,668300.0,21.1383,21.1539,21.0837,21.1071,668300.0
2011-10-25 12:30:00,27.07,27.08,27.01,27.01,840600.0,21.1149,21.1227,21.0681,21.0681,840600.0
2011-10-25 12:40:00,27.01,27.03,27.0,27.01,591500.0,21.0681,21.0837,21.0603,21.0681,591500.0
2011-10-25 12:50:00,27.01,27.04,27.0,27.02,611500.0,21.0681,21.0915,21.0603,21.0759,611500.0
2011-10-25 13:00:00,27.01,27.07,27.01,27.05,483800.0,21.0681,21.1149,21.0681,21.0993,483800.0
2011-10-25 13:10:00,27.05,27.07,27.03,27.06,628500.0,21.0993,21.1149,21.0837,21.1071,628500.0
2011-10-25 13:20:00,27.07,27.1,27.05,27.07,812200.0,21.1149,21.1383,21.0993,21.1149,812200.0
2011-10-25 13:30:00,27.07,27.08,27.04,27.06,769400.0,21.1149,21.1227,21.0915,21.1071,769400.0
2011-10-25 13:40:00,27.07,27.09,27.04,27.05,723800.0,21.1149,21.1305,21.0915,21.0993,723800.0
2011-10-25 13:50:00,27.05,27.11,27.05,27.07,781800.0,21.0993,21.1461,21.0993,21.1149,781800.0
2011-10-25 14:00:00,27.06,27.06,26.94,26.99,1362300.0,21.1071,21.1071,21.0135,21.0525,1362300.0
2011-10-25 14:10:00,26.98,26.98,26.91,26.94,923300.0,21.0447,21.0447,20.9901,21.0135,923300.0
2011-10-25 14:20:00,26.94,26.96,26.9,26.93,845500.0,21.0135,21.0291,20.9823,21.0057,845500.0
2011-10-25 14:30:00,26.92,26.94,26.89,26.89,1012000.0,20.9979,21.0135,20.9745,20.9745,1012000.0
2011-10-25 14:40:00,26.9,26.99,26.88,26.98,945500.0,20.9823,21.0525,20.9667,21.0447,945500.0
2011-10-25 14:50:00,26.99,26.99,26.93,26.99,799200.0,21.0525,21.0525,21.0057,21.0525,799200.0
2011-10-25 15:00:00,26.99,27.05,26.97,26.98,1074200.0,21.0525,21.0993,21.0369,21.0447,1074200.0
2011-10-25 15:10:00,26.99,27.01,26.95,26.99,1150200.0,21.0525,21.0681,21.0213,21.0525,1150200.0
2011-10-25 15:20:00,26.98,26.99,26.93,26.95,709200.0,21.0447,21.0525,21.0057,21.0213,709200.0
2011-10-25 15:30:00,26.95,26.97,26.86,26.89,1525600.0,21.0213,21.0369,20.9511,20.9745,1525600.0
2011-10-25 15:40:00,26.89,26.94,26.87,26.9,2007200.0,20.9745,21.0135,20.9589,20.9823,2007200.0
2011-10-25 15:50:00,26.9,26.9,26.72,26.81,6541100.0,20.9823,20.9823,20.8419,20.9121,6541100.0
2011-10-26 09:30:00,27.03,27.06,26.84,26.86,1685600.0,21.0837,21.1071,20.9355,20.9511,1685600.0
2011-10-26 09:40:00,26.86,27.04,26.86,26.98,2401300.0,20.9511,21.0915,20.9511,21.0447,2401300.0
2011-10-26 09:50:00,26.98,27.0,26.91,26.94,1211100.0,21.0447,21.0603,20.9901,21.0135,1211100.0
2011-10-26 10:00:00,26.95,26.95,26.63,26.7,2051500.0,21.0213,21.0213,20.7717,20.8263,2051500.0
2011-10-26 10:10:00,26.7,26.7,26.61,26.64,1875900.0,20.8263,20.8263,20.7561,20.7795,1875900.0
2011-10-26 10:20:00,26.65,26.7,26.61,26.69,1562400.0,20.7873,20.8263,20.7561,20.8185,1562400.0
2011-10-26 10:30:00,26.69,26.7,26.59,26.64,1345500.0,20.8185,20.8263,20.7405,20.7795,1345500.0
2011-10-26 10:40:00,26.64,26.64,26.44,26.44,1466700.0,20.7795,20.7795,20.6235,20.6235,1466700.0
2011-10-26 10:50:00,26.45,26.45,26.1,26.16,3639600.0,20.6313,20.6313,20.3583,20.4051,3639600.0
2011-10-26 11:00:00,26.16,26.27,26.11,26.16,2694400.0,20.4051,20.4909,20.3661,20.4051,2694400.0
2011-10-26 11:10:00,26.16,26.29,26.14,26.28,1392600.0,20.4051,20.5065,20.3895,20.4987,1392600.0
2011-10-26 11:20:00,26.27,26.28,26.1,26.16,1531700.0,20.4909,20.4987,20.3583,20.4051,1531700.0
2011-10-26 11:30:00,26.16,26.35,26.15,26.34,1375900.0,20.4051,20.5533,20.3973,20.5455,1375900.0
2011-10-26 11:40:00,26.34,26.5,26.31,26.4,1269100.0,20.5455,20.6703,20.5221,20.5923,1269100.0
2011-10-26 11:50:00,26.39,26.41,26.33,26.33,547300.0,20.5845,20.6001,20.5377,20.5377,547300.0
2011-10-26 12:00:00,26.34,26.4,26.32,26.36,744700.0,20.5455,20.5923,20.5299,20.5611,744700.0
2011-10-26 12:10:00,26.36,26.43,26.35,26.42,1016800.0,20.5611,20.6157,20.5533,20.6079,1016800.0
2011-10-26 12:20:00,26.42,26.43,26.35,26.37,953700.0,20.6079,20.6157,20.5533,20.5689,953700.0
2011-10-26 12:30:00,26.37,26.38,26.33,26.35,868000.0,20.5689,20.5767,20.5377,20.5533,868000.0
2011-10-26 12:40:00,26.35,26.37,26.31,26.34,1022500.0,20.5533,20.5689,20.5221,20.5455,1022500.0
2011-10-26 12:50:00,26.34,26.35,26.29,26.29,675800.0,20.5455,20.5533,20.5065,20.5065,675800.0
2011-10-26 13:00:00,26.29,26.32,26.25,26.26,757400.0,20.5065,20.5299,20.4753,20.4831,757400.0
2011-10-26 13:10:00,26.26,26.32,26.25,26.31,501400.0,20.4831,20.5299,20.4753,20.5221,501400.0
2011-10-26 13:20:00,26.32,26.38,26.32,26.36,515400.0,20.5299,20.5767,20.5299,20.5611,515400.0
2011-10-26 13:30:00,26.36,26.51,26.36,26.51,1290300.0,20.5611,20.6781,20.5611,20.6781,1290300.0
2011-10-26 13:40:00,26.51,26.62,26.48,26.58,1572400.0,20.6781,20.7639,20.6547,20.7327,1572400.0
2011-10-26 13:50:00,26.58,26.63,26.51,26.6,1561300.0,20.7327,20.7717,20.6781,20.7483,1561300.0
2011-10-26 14:00:00,26.6,26.66,26.57,26.64,1198100.0,20.7483,20.7951,20.7249,20.7795,1198100.0
2011-10-26 14:10:00,26.65,26.65,26.59,26.6,1549400.0,20.7873,20.7873,20.7405,20.7483,1549400.0
2011-10-26 14:20:00,26.6,26.6,26.54,26.55,1144000.0,20.7483,20.7483,20.7015,20.7093,1144000.0
2011-10-26 14:30:00,26.55,26.66,26.52,26.66,1036800.0,20.7093,20.7951,20.6859,20.7951,1036800.0
2011-10-26 14:40:00,26.66,26.66,26.53,26.53,970500.0,20.7951,20.7951,20.6937,20.6937,970500.0
2011-10-26 14:50:00,26.53,26.54,26.42,26.46,1186200.0,20.6937,20.7015,20.6079,20.6391,1186200.0
2011-10-26 15:00:00,26.46,26.51,26.45,26.5,1009700.0,20.6391,20.6781,20.6313,20.6703,1009700.0
2011-10-26 15:10:00,26.5,26.6,26.47,26.51,1017000.0,20.6703,20.7483,20.6469,20.6781,1017000.0
2011-10-26 15:20:00,26.51,26.64,26.5,26.62,1758800.0,20.6781,20.7795,20.6703,20.7639,1758800.0
2011-10-26 15:30:00,26.63,26.7,26.59,26.61,1802600.0,20.7717,20.8263,20.7405,20.7561,1802600.0
2011-10-26 15:40:00,26.61,26.65,26.5,26.51,1646300.0,20.7561,20.7873,20.6703,20.6781,1646300.0
2011-10-26 15:50:00,26.51,26.6,26.51,26.59,4351500.0,20.6781,20.7483,20.6781,20.7405,4351500.0
2011-10-27 09:30:00,27.13,27.18,26.65,26.98,6720600.0,21.1617,21.2007,20.7873,21.0447,6720600.0
2011-10-27 09:40:00,26.98,26.99,26.89,26.93,3262900.0,21.0447,21.0525,20.9745,21.0057,3262900.0
2011-10-27 09:50:00,26.93,27.1,26.9,27.02,2503400.0,21.0057,21.1383,20.9823,21.0759,2503400.0
2011-10-27 10:00:00,27.02,27.05,26.92,26.94,1639200.0,21.0759,21.0993,20.9979,21.0135,1639200.0
2011-10-27 10:10:00,26.94,26.97,26.88,26.88,1457600.0,21.0135,21.0369,20.9667,20.9667,1457600.0
2011-10-27 10:20:00,26.89,26.93,26.81,26.93,1393500.0,20.9745,21.0057,20.9121,21.0057,1393500.0
2011-10-27 10:30:00,26.93,26.93,26.83,26.84,1228700.0,21.0057,21.0057,20.9277,20.9355,1228700.0
2011-10-27 10:40:00,26.84,26.99,26.84,26.95,1096800.0,20.9355,21.0525,20.9355,21.0213,1096800.0
2011-10-27 10:50:00,26.95,27.04,26.93,27.04,920300.0,21.0213,21.0915,21.0057,21.0915,920300.0
2011-10-27 11:00:00,27.04,27.07,26.97,26.97,1051800.0,21.0915,21.1149,21.0369,21.0369,1051800.0
2011-10-27 11:10:00,26.97,26.99,26.91,26.93,1134000.0,21.0369,21.0525,20.9901,21.0057,1134000.0
2011-10-27 11:20:00,26.93,26.95,26.92,26.94,635100.0,21.0057,21.0213,20.9979,21.0135,635100.0
2011-10-27 11:30:00,26.94,27.03,26.91,27.01,1089500.0,21.0135,21.0837,20.9901,21.0681,1089500.0
2011-10-27 11:40:00,27.02,27.03,26.96,26.98,501400.0,21.0759,21.0837,21.0291,21.0447,501400.0
2011-10-27 11:50:00,26.99,27.01,26.97,26.99,998800.0,21.0525,21.0681,21.0369,21.0525,998800.0
2011-10-27 12:00:00,27.0,27.11,27.0,27.05,1544600.0,21.0603,21.1461,21.0603,21.0993,1544600.0
2011-10-27 12:10:00,27.05,27.12,27.04,27.12,674200.0,21.0993,21.1539,21.0915,21.1539,674200.0
2011-10-27 12:20:00,27.12,27.14,27.09,27.11,528600.0,21.1539,21.1695,21.1305,21.1461,528600.0
2011-10-27 12:30:00,27.1,27.15,27.1,27.12,574000.0,21.1383,21.1773,21.1383,21.1539,574000.0
2011-10-27 12:40:00,27.12,27.14,27.1,27.11,623100.0,21.1539,21.1695,21.1383,21.1461,623100.0
2011-10-27 12:50:00,27.11,27.12,27.06,27.08,727900.0,21.1461,21.1539,21.1071,21.1227,727900.0
2011-10-27 13:00:00,27.08,27.14,27.07,27.12,604000.0,21.1227,21.1695,21.1149,21.1539,604000.0
2011-10-27 13:10:00,27.12,27.17,27.09,27.14,1134200.0,21.1539,21.1929,21.1305,21.1695,1134200.0
2011-10-27 13:20:00,27.14,27.17,27.12,27.15,685400.0,21.1695,21.1929,21.1539,21.1773,685400.0
2011-10-27 13:30:00,27.16,27.24,27.15,27.23,1068000.0,21.1851,21.2475,21.1773,21.2397,1068000.0
2011-10-27 13:40:00,27.23,27.26,27.2,27.23,1213600.0,21.2397,21.2631,21.2163,21.2397,1213600.0
2011-10-27 13:50:00,27.25,27.31,27.24,27.3,1513800.0,21.2553,21.3021,21.2475,21.2943,1513800.0
2011-10-27 14:00:00,27.3,27.34,27.28,27.3,1540800.0,21.2943,21.3255,21.2787,21.2943,1540800.0
2011-10-27 14:10:00,27.3,27.35,27.29,27.33,1842400.0,21.2943,21.3333,21.2865,21.3177,1842400.0
2011-10-27 14:20:00,27.34,27.37,27.3,27.37,2344000.0,21.3255,21.3489,21.2943,21.3489,2344000.0
2011-10-27 14:30:00,27.37,27.39,27.32,27.38,1854800.0,21.3489,21.3645,21.3099,21.3567,1854800.0
2011-10-27 14:40:00,27.37,27.39,27.31,27.32,1927800.0,21.3489,21.3645,21.3021,21.3099,1927800.0
2011-10-27 14:50:00,27.32,27.36,27.31,27.32,1332800.0,21.3099,21.3411,21.3021,21.3099,1332800.0
2011-10-27 15:00:00,27.32,27.37,27.31,27.35,1496200.0,21.3099,21.3489,21.3021,21.3333,1496200.0
2011-10-27 15:10:00,27.34,27.36,27.26,27.34,1731700.0,21.3255,21.3411,21.2631,21.3255,1731700.0
2011-10-27 15:20:00,27.34,27.39,27.3,27.3,2239800.0,21.3255,21.3645,21.2943,21.2943,2239800.0
2011-10-27 15:30:00,27.3,27.36,27.29,27.33,2337200.0,21.2943,21.3411,21.2865,21.3177,2337200.0
2011-10-27 15:40:00,27.33,27.4,27.2,27.23,4033500.0,21.3177,21.3723,21.2163,21.2397,4033500.0
2011-10-27 15:50:00,27.21,27.26,27.12,27.26,6300000.0,21.2241,21.2631,21.1539,21.2631,6300000.0
2011-10-28 09:30:00,27.09,27.19,27.03,27.16,1870200.0,21.1305,21.2085,21.0837,21.1851,1870200.0
2011-10-28 09:40:00,27.16,27.16,26.94,26.95,1979600.0,21.1851,21.1851,21.0135,21.0213,1979600.0
2011-10-28 09:50:00,26.95,26.95,26.79,26.89,3608900.0,21.0213,21.0213,20.8965,20.9745,3608900.0
2011-10-28 10:00:00,26.89,27.0,26.84,26.86,2164900.0,20.9745,21.0603,20.9355,20.9511,2164900.0
2011-10-28 10:10:00,26.85,26.88,26.81,26.86,1491100.0,20.9433,20.9667,20.9121,20.9511,1491100.0
2011-10-28 10:20:00,26.86,26.95,26.84,26.89,1132300.0,20.9511,21.0213,20.9355,20.9745,1132300.0
2011-10-28 10:30:00,26.89,26.94,26.86,26.91,1231600.0,20.9745,21.0135,20.9511,20.9901,1231600.0
2011-10-28 10:40:00,26.91,26.91,26.81,26.83,1171000.0,20.9901,20.9901,20.9121,20.9277,1171000.0
2011-10-28 10:50:00,26.83,26.91,26.79,26.89,1066200.0,20.9277,20.9901,20.8965,20.9745,1066200.0
2011-10-28 11:00:00,26.89,26.93,26.86,26.92,844200.0,20.9745,21.0057,20.9511,20.9979,844200.0
2011-10-28 11:10:00,26.93,26.94,26.86,26.86,729500.0,21.0057,21.0135,20.9511,20.9511,729500.0
2011-10-28 11:20:00,26.86,26.94,26.85,26.89,747300.0,20.9511,21.0135,20.9433,20.9745,747300.0
2011-10-28 11:30:00,26.89,26.94,26.85,26.89,711300.0,20.9745,21.0135,20.9433,20.9745,711300.0
2011-10-28 11:40:00,26.89,26.9,26.85,26.87,930800.0,20.9745,20.9823,20.9433,20.9589,930800.0
2011-10-28 11:50:00,26.87,26.88,26.81,26.84,1097700.0,20.9589,20.9667,20.9121,20.9355,1097700.0
2011-10-28 12:00:00,26.83,26.86,26.82,26.82,848800.0,20.9277,20.9511,20.9199,20.9199,848800.0
2011-10-28 12:10:00,26.82,26.85,26.81,26.83,696300.0,20.9199,20.9433,20.9121,20.9277,696300.0
2011-10-28 12:20:00,26.84,26.85,26.82,26.83,489900.0,20.9355,20.9433,20.9199,20.9277,489900.0
2011-10-28 12:30:00,26.83,26.85,26.82,26.83,463700.0,20.9277,20.9433,20.9199,20.9277,463700.0
2011-10-28 12:40:00,26.84,26.87,26.82,26.87,784300.0,20.9355,20.9589,20.9199,20.9589,784300.0
2011-10-28 12:50:00,26.87,26.91,26.83,26.9,730100.0,20.9589,20.9901,20.9277,20.9823,730100.0
2011-10-28 13:00:00,26.9,26.97,26.9,26.93,1239000.0,20.9823,21.0369,20.9823,21.0057,1239000.0
2011-10-28 13:10:00,26.93,26.95,26.92,26.94,572400.0,21.0057,21.0213,20.9979,21.0135,572400.0
2011-10-28 13:20:00,26.94,26.98,26.91,26.97,971300.0,21.0135,21.0447,20.9901,21.0369,971300.0
2011-10-28 13:30:00,26.96,26.97,26.92,26.94,774600.0,21.0291,21.0369,20.9979,21.0135,774600.0
2011-10-28 13:40:00,26.94,26.94,26.88,26.89,706300.0,21.0135,21.0135,20.9667,20.9745,706300.0
2011-10-28 13:50:00,26.89,26.94,26.88,26.94,681100.0,20.9745,21.0135,20.9667,21.0135,681100.0
2011-10-28 14:00:00,26.94,26.95,26.88,26.91,869400.0,21.0135,21.0213,20.9667,20.9901,869400.0
2011-10-28 14:10:00,26.9,26.91,26.87,26.9,1015400.0,20.9823,20.9901,20.9589,20.9823,1015400.0
2011-10-28 14:20:00,26.89,26.92,26.88,26.92,653200.0,20.9745,20.9979,20.9667,20.9979,653200.0
2011-10-28 14:30:00,26.92,26.94,26.9,26.93,840500.0,20.9979,21.0135,20.9823,21.0057,840500.0
2011-10-28 14:40:00,26.93,26.95,26.92,26.93,504100.0,21.0057,21.0213,20.9979,21.0057,504100.0
2011-10-28 14:50:00,26.94,26.97,26.93,26.96,1188700.0,21.0135,21.0369,21.0057,21.0291,1188700.0
2011-10-28 15:00:00,26.96,27.0,26.94,26.97,1159600.0,21.0291,21.0603,21.0135,21.0369,1159600.0
2011-10-28 15:10:00,26.98,26.99,26.96,26.97,1281200.0,21.0447,21.0525,21.0291,21.0369,1281200.0
2011-10-28 15:20:00,26.96,26.99,26.96,26.97,714800.0,21.0291,21.0525,21.0291,21.0369,714800.0
2011-10-28 15:30:00,26.97,26.98,26.91,26.95,1225900.0,21.0369,21.0447,20.9901,21.0213,1225900.0
2011-10-28 15:40:00,26.96,26.97,26.9,26.96,1934500.0,21.0291,21.0369,20.9823,21.0291,1934500.0
2011-10-28 15:50:00,26.97,27.0,26.95,26.98,3550900.0,21.0369,21.0603,21.0213,21.0447,3550900.0
2011-10-31 09:30:00,26.76,26.87,26.74,26.78,1491000.0,20.8731,20.9589,20.8575,20.8887,1491000.0
2011-10-31 09:40:00,26.77,26.87,26.77,26.8,785900.0,20.8809,20.9589,20.8809,20.9043,785900.0
2011-10-31 09:50:00,26.8,26.81,26.76,26.8,523600.0,20.9043,20.9121,20.8731,20.9043,523600.0
2011-10-31 10:00:00,26.8,26.85,26.79,26.84,505900.0,20.9043,20.9433,20.8965,20.9355,505900.0
2011-10-31 10:10:00,26.85,26.93,26.84,26.9,649300.0,20.9433,21.0057,20.9355,20.9823,649300.0
2011-10-31 10:20:00,26.89,26.95,26.89,26.93,832700.0,20.9745,21.0213,20.9745,21.0057,832700.0
2011-10-31 10:30:00,26.93,27.0,26.92,27.0,1060900.0,21.0057,21.0603,20.9979,21.0603,1060900.0
2011-10-31 10:40:00,27.0,27.0,26.89,26.92,783000.0,21.0603,21.0603,20.9745,20.9979,783000.0
2011-10-31 10:50:00,26.93,26.98,26.92,26.96,677300.0,21.0057,21.0447,20.9979,21.0291,677300.0
2011-10-31 11:00:00,26.95,26.96,26.9,26.93,675500.0,21.0213,21.0291,20.9823,21.0057,675500.0
2011-10-31 11:10:00,26.94,26.95,26.84,26.86,745300.0,21.0135,21.0213,20.9355,20.9511,745300.0
2011-10-31 11:20:00,26.86,26.91,26.86,26.9,986600.0,20.9511,20.9901,20.9511,20.9823,986600.0
2011-10-31 11:30:00,26.89,26.93,26.89,26.91,670500.0,20.9745,21.0057,20.9745,20.9901,670500.0
2011-10-31 11:40:00,26.91,26.94,26.88,26.9,890800.0,20.9901,21.0135,20.9667,20.9823,890800.0
2011-10-31 11:50:00,26.9,26.9,26.81,26.81,1464500.0,20.9823,20.9823,20.9121,20.9121,1464500.0
2011-10-31 12:00:00,26.81,26.83,26.8,26.8,1057700.0,20.9121,20.9277,20.9043,20.9043,1057700.0
2011-10-31 12:10:00,26.8,26.82,26.77,26.78,776900.0,20.9043,20.9199,20.8809,20.8887,776900.0
2011-10-31 12:20:00,26.78,26.8,26.76,26.78,1024100.0,20.8887,20.9043,20.8731,20.8887,1024100.0
2011-10-31 12:30:00,26.78,26.8,26.72,26.76,1177200.0,20.8887,20.9043,20.8419,20.8731,1177200.0
2011-10-31 12:40:00,26.76,26.8,26.74,26.8,936700.0,20.8731,20.9043,20.8575,20.9043,936700.0
2011-10-31 12:50:00,26.79,26.82,26.79,26.8,907100.0,20.8965,20.9199,20.8965,20.9043,907100.0
2011-10-31 13:00:00,26.81,26.83,26.79,26.8,578300.0,20.9121,20.9277,20.8965,20.9043,578300.0
2011-10-31 13:10:00,26.8,26.81,26.76,26.78,441900.0,20.9043,20.9121,20.8731,20.8887,441900.0
2011-10-31 13:20:00,26.77,26.79,26.74,26.75,307100.0,20.8809,20.8965,20.8575,20.8653,307100.0
2011-10-31 13:30:00,26.75,26.86,26.75,26.84,828000.0,20.8653,20.9511,20.8653,20.9355,828000.0
2011-10-31 13:40:00,26.83,26.85,26.79,26.85,741100.0,20.9277,20.9433,20.8965,20.9433,741100.0
2011-10-31 13:50:00,26.85,26.86,26.8,26.85,926200.0,20.9433,20.9511,20.9043,20.9433,926200.0
2011-10-31 14:00:00,26.84,26.86,26.8,26.81,503500.0,20.9355,20.9511,20.9043,20.9121,503500.0
2011-10-31 14:10:00,26.81,26.81,26.77,26.8,573000.0,20.9121,20.9121,20.8809,20.9043,573000.0
2011-10-31 14:20:00,26.8,26.82,26.76,26.79,563500.0,20.9043,20.9199,20.8731,20.8965,563500.0
2011-10-31 14:30:00,26.8,26.81,26.74,26.75,547800.0,20.9043,20.9121,20.8575,20.8653,547800.0
2011-10-31 14:40:00,26.75,26.77,26.74,26.75,531000.0,20.8653,20.8809,20.8575,20.8653,531000.0
2011-10-31 14:50:00,26.75,26.79,26.74,26.77,867500.0,20.8653,20.8965,20.8575,20.8809,867500.0
2011-10-31 15:00:00,26.77,26.77,26.68,26.69,899500.0,20.8809,20.8809,20.8107,20.8185,899500.0
2011-10-31 15:10:00,26.7,26.73,26.68,26.68,1461500.0,20.8263,20.8497,20.8107,20.8107,1461500.0
2011-10-31 15:20:00,26.68,26.7,26.65,26.66,1176700.0,20.8107,20.8263,20.7873,20.7951,1176700.0
2011-10-31 15:30:00,26.66,26.81,26.64,26.81,2121500.0,20.7951,20.9121,20.7795,20.9121,2121500.0
2011-10-31 15:40:00,26.8,26.82,26.71,26.75,2297800.0,20.9043,20.9199,20.8341,20.8653,2297800.0
2011-10-31 15:50:00,26.75,26.77,26.62,26.65,4250400.0,20.8653,20.8809,20.7639,20.7873,4250400.0
2011-11-01 09:30:00,26.19,26.26,25.97,26.22,3041100.0,20.4285,20.4831,20.2569,20.4519,3041100.0
2011-11-01 09:40:00,26.21,26.28,26.15,26.17,1825400.0,20.4441,20.4987,20.3973,20.4129,1825400.0
2011-11-01 09:50:00,26.16,26.2,26.14,26.2,1238000.0,20.4051,20.4363,20.3895,20.4363,1238000.0
2011-11-01 10:00:00,26.2,26.25,26.09,26.12,2561800.0,20.4363,20.4753,20.3505,20.3739,2561800.0
2011-11-01 10:10:00,26.13,26.3,26.1,26.26,1901100.0,20.3817,20.5143,20.3583,20.4831,1901100.0
2011-11-01 10:20:00,26.26,26.32,26.2,26.26,1342300.0,20.4831,20.5299,20.4363,20.4831,1342300.0
2011-11-01 10:30:00,26.26,26.28,26.2,26.23,1279200.0,20.4831,20.4987,20.4363,20.4597,1279200.0
2011-11-01 10:40:00,26.23,26.26,26.21,26.24,780600.0,20.4597,20.4831,20.4441,20.4675,780600.0
2011-11-01 10:50:00,26.25,26.28,26.21,26.23,1380700.0,20.4753,20.4987,20.4441,20.4597,1380700.0
2011-11-01 11:00:00,26.23,26.26,26.16,26.18,813900.0,20.4597,20.4831,20.4051,20.4207,813900.0
2011-11-01 11:10:00,26.18,26.29,26.18,26.27,801800.0,20.4207,20.5065,20.4207,20.4909,801800.0
2011-11-01 11:20:00,26.27,26.29,26.2,26.22,777500.0,20.4909,20.5065,20.4363,20.4519,777500.0
2011-11-01 11:30:00,26.22,26.24,26.14,26.15,1165000.0,20.4519,20.4675,20.3895,20.3973,1165000.0
2011-11-01 11:40:00,26.14,26.17,26.09,26.13,1328000.0,20.3895,20.4129,20.3505,20.3817,1328000.0
2011-11-01 11:50:00,26.12,26.13,26.03,26.08,1135700.0,20.3739,20.3817,20.3037,20.3427,1135700.0
2011-11-01 12:00:00,26.08,26.09,25.99,26.01,1174700.0,20.3427,20.3505,20.2725,20.2881,1174700.0
2011-11-01 12:10:00,26.01,26.1,25.99,26.01,1437300.0,20.2881,20.3583,20.2725,20.2881,1437300.0
2011-11-01 12:20:00,26.01,26.04,25.97,26.02,1097100.0,20.2881,20.3115,20.2569,20.2959,1097100.0
2011-11-01 12:30:00,26.02,26.06,25.98,26.05,998400.0,20.2959,20.3271,20.2647,20.3193,998400.0
2011-11-01 12:40:00,26.05,26.05,25.9,25.92,1166300.0,20.3193,20.3193,20.2023,20.2179,1166300.0
2011-11-01 12:50:00,25.92,25.94,25.87,25.88,1205500.0,20.2179,20.2335,20.1789,20.1867,1205500.0
2011-11-01 13:00:00,25.87,25.97,25.86,25.96,1394100.0,20.1789,20.2569,20.1711,20.2491,1394100.0
2011-11-01 13:10:00,25.95,25.99,25.92,25.95,954200.0,20.2413,20.2725,20.2179,20.2413,954200.0
2011-11-01 13:20:00,25.95,26.07,25.89,26.04,1846600.0,20.2413,20.3349,20.1945,20.3115,1846600.0
2011-11-01 13:30:00,26.04,26.14,26.03,26.07,1523900.0,20.3115,20.3895,20.3037,20.3349,1523900.0
2011-11-01 13:40:00,26.08,26.2,26.07,26.15,1109400.0,20.3427,20.4363,20.3349,20.3973,1109400.0
2011-11-01 13:50:00,26.16,26.21,26.08,26.13,1024000.0,20.4051,20.4441,20.3427,20.3817,1024000.0
2011-11-01 14:00:00,26.13,26.2,26.1,26.19,885900.0,20.3817,20.4363,20.3583,20.4285,885900.0
2011-11-01 14:10:00,26.19,26.2,26.12,26.16,681100.0,20.4285,20.4363,20.3739,20.4051,681100.0
2011-11-01 14:20:00,26.16,26.21,26.14,26.17,772500.0,20.4051,20.4441,20.3895,20.4129,772500.0
2011-11-01 14:30:00,26.17,26.19,26.11,26.13,839500.0,20.4129,20.4285,20.3661,20.3817,839500.0
2011-11-01 14:40:00,26.13,26.17,26.11,26.15,908300.0,20.3817,20.4129,20.3661,20.3973,908300.0
2011-11-01 14:50:00,26.15,26.18,26.06,26.1,965800.0,20.3973,20.4207,20.3271,20.3583,965800.0
2011-11-01 15:00:00,26.1,26.11,25.97,26.0,2040200.0,20.3583,20.3661,20.2569,20.2803,2040200.0
2011-11-01 15:10:00,26.0,26.06,25.98,26.05,1415500.0,20.2803,20.3271,20.2647,20.3193,1415500.0
2011-11-01 15:20:00,26.06,26.07,25.97,26.02,1192800.0,20.3271,20.3349,20.2569,20.2959,1192800.0
2011-11-01 15:30:00,26.01,26.13,26.0,26.12,1562800.0,20.2881,20.3817,20.2803,20.3739,1562800.0
2011-11-01 15:40:00,26.11,26.12,25.9,25.97,3713900.0,20.3661,20.3739,20.2023,20.2569,3713900.0
2011-11-01 15:50:00,25.97,26.0,25.89,25.97,6161700.0,20.2569,20.2803,20.1945,20.2569,6161700.0
2011-11-02 09:30:00,26.09,26.2,26.01,26.02,2189800.0,20.3505,20.4363,20.2881,20.2959,2189800.0
2011-11-02 09:40:00,26.02,26.09,25.95,25.97,1415800.0,20.2959,20.3505,20.2413,20.2569,1415800.0
2011-11-02 09:50:00,25.98,25.99,25.94,25.95,1261800.0,20.2647,20.2725,20.2335,20.2413,1261800.0
2011-11-02 10:00:00,25.95,25.95,25.85,25.89,1618600.0,20.2413,20.2413,20.1633,20.1945,1618600.0
2011-11-02 10:10:00,25.9,25.9,25.83,25.89,1080900.0,20.2023,20.2023,20.1477,20.1945,1080900.0
2011-11-02 10:20:00,25.89,25.95,25.87,25.91,1427400.0,20.1945,20.2413,20.1789,20.2101,1427400.0
2011-11-02 10:30:00,25.92,25.95,25.88,25.91,862200.0,20.2179,20.2413,20.1867,20.2101,862200.0
2011-11-02 10:40:00,25.91,25.99,25.91,25.98,1054600.0,20.2101,20.2725,20.2101,20.2647,1054600.0
2011-11-02 10:50:00,25.99,26.09,25.98,26.08,1209700.0,20.2725,20.3505,20.2647,20.3427,1209700.0
2011-11-02 11:00:00,26.08,26.14,26.05,26.08,1279500.0,20.3427,20.3895,20.3193,20.3427,1279500.0
2011-11-02 11:10:00,26.09,26.1,25.99,26.06,1076000.0,20.3505,20.3583,20.2725,20.3271,1076000.0
2011-11-02 11:20:00,26.07,26.09,26.03,26.05,534500.0,20.3349,20.3505,20.3037,20.3193,534500.0
2011-11-02 11:30:00,26.05,26.06,26.01,26.02,716200.0,20.3193,20.3271,20.2881,20.2959,716200.0
2011-11-02 11:40:00,26.01,26.08,26.01,26.06,1567600.0,20.2881,20.3427,20.2881,20.3271,1567600.0
2011-11-02 11:50:00,26.07,26.08,26.04,26.06,486100.0,20.3349,20.3427,20.3115,20.3271,486100.0
2011-11-02 12:00:00,26.05,26.06,26.01,26.02,508300.0,20.3193,20.3271,20.2881,20.2959,508300.0
2011-11-02 12:10:00,26.02,26.04,25.95,25.96,622200.0,20.2959,20.3115,20.2413,20.2491,622200.0
2011-11-02 12:20:00,25.96,25.99,25.93,25.99,567300.0,20.2491,20.2725,20.2257,20.2725,567300.0
2011-11-02 12:30:00,25.98,26.03,25.94,26.0,785000.0,20.2647,20.3037,20.2335,20.2803,785000.0
2011-11-02 12:40:00,26.01,26.07,25.95,25.96,630400.0,20.2881,20.3349,20.2413,20.2491,630400.0
2011-11-02 12:50:00,25.95,25.97,25.92,25.93,611300.0,20.2413,20.2569,20.2179,20.2257,611300.0
2011-11-02 13:00:00,25.94,25.95,25.86,25.86,1188300.0,20.2335,20.2413,20.1711,20.1711,1188300.0
2011-11-02 13:10:00,25.86,25.88,25.82,25.84,632500.0,20.1711,20.1867,20.1399,20.1555,632500.0
2011-11-02 13:20:00,25.83,25.83,25.8,25.8,914300.0,20.1477,20.1477,20.1243,20.1243,914300.0
2011-11-02 13:30:00,25.8,25.83,25.79,25.81,1099000.0,20.1243,20.1477,20.1165,20.1321,1099000.0
2011-11-02 13:40:00,25.8,25.81,25.76,25.78,947300.0,20.1243,20.1321,20.0931,20.1087,947300.0
2011-11-02 13:50:00,25.78,25.82,25.77,25.79,725900.0,20.1087,20.1399,20.1009,20.1165,725900.0
2011-11-02 14:00:00,25.78,25.82,25.7,25.81,2192900.0,20.1087,20.1399,20.0463,20.1321,2192900.0
2011-11-02 14:10:00,25.81,25.87,25.76,25.83,1060500.0,20.1321,20.1789,20.0931,20.1477,1060500.0
2011-11-02 14:20:00,25.83,25.88,25.82,25.86,995000.0,20.1477,20.1867,20.1399,20.1711,995000.0
2011-11-02 14:30:00,25.86,25.96,25.84,25.95,1034800.0,20.1711,20.2491,20.1555,20.2413,1034800.0
2011-11-02 14:40:00,25.95,25.99,25.9,25.98,916500.0,20.2413,20.2725,20.2023,20.2647,916500.0
2011-11-02 14:50:00,25.97,26.03,25.95,26.0,900600.0,20.2569,20.3037,20.2413,20.2803,900600.0
2011-11-02 15:00:00,26.0,26.06,25.94,26.02,859000.0,20.2803,20.3271,20.2335,20.2959,859000.0
2011-11-02 15:10:00,26.02,26.09,26.01,26.09,1110800.0,20.2959,20.3505,20.2881,20.3505,1110800.0
2011-11-02 15:20:00,26.09,26.13,26.07,26.11,1173000.0,20.3505,20.3817,20.3349,20.3661,1173000.0
2011-11-02 15:30:00,26.11,26.12,26.04,26.1,1382400.0,20.3661,20.3739,20.3115,20.3583,1382400.0
2011-11-02 15:40:00,26.1,26.13,26.03,26.1,2214200.0,20.3583,20.3817,20.3037,20.3583,2214200.0
2011-11-02 15:50:00,26.1,26.12,26.01,26.01,5367500.0,20.3583,20.3739,20.2881,20.2881,5367500.0
2011-11-03 09:30:00,26.24,26.3,26.2,26.3,1805900.0,20.4675,20.5143,20.4363,20.5143,1805900.0
2011-11-03 09:40:00,26.3,26.37,26.18,26.2,1728100.0,20.5143,20.5689,20.4207,20.4363,1728100.0
2011-11-03 09:50:00,26.2,26.21,26.05,26.09,1691900.0,20.4363,20.4441,20.3193,20.3505,1691900.0
2011-11-03 10:00:00,26.1,26.1,25.98,26.09,2735800.0,20.3583,20.3583,20.2647,20.3505,2735800.0
2011-11-03 10:10:00,26.09,26.13,26.02,26.11,1538200.0,20.3505,20.3817,20.2959,20.3661,1538200.0
2011-11-03 10:20:00,26.1,26.25,26.1,26.22,1584500.0,20.3583,20.4753,20.3583,20.4519,1584500.0
2011-11-03 10:30:00,26.22,26.37,26.18,26.35,2363200.0,20.4519,20.5689,20.4207,20.5533,2363200.0
2011-11-03 10:40:00,26.35,26.49,26.34,26.43,2884500.0,20.5533,20.6625,20.5455,20.6157,2884500.0
2011-11-03 10:50:00,26.42,26.44,26.26,26.27,2112700.0,20.6079,20.6235,20.4831,20.4909,2112700.0
2011-11-03 11:00:00,26.26,26.35,26.23,26.3,1709500.0,20.4831,20.5533,20.4597,20.5143,1709500.0
2011-11-03 11:10:00,26.29,26.39,26.27,26.39,925500.0,20.5065,20.5845,20.4909,20.5845,925500.0
2011-11-03 11:20:00,26.39,26.44,26.36,26.41,937400.0,20.5845,20.6235,20.5611,20.6001,937400.0
2011-11-03 11:30:00,26.41,26.44,26.39,26.4,626200.0,20.6001,20.6235,20.5845,20.5923,626200.0
2011-11-03 11:40:00,26.4,26.44,26.37,26.41,951800.0,20.5923,20.6235,20.5689,20.6001,951800.0
2011-11-03 11:50:00,26.4,26.42,26.31,26.31,670400.0,20.5923,20.6079,20.5221,20.5221,670400.0
2011-11-03 12:00:00,26.31,26.39,26.29,26.39,1009300.0,20.5221,20.5845,20.5065,20.5845,1009300.0
2011-11-03 12:10:00,26.39,26.41,26.37,26.4,771500.0,20.5845,20.6001,20.5689,20.5923,771500.0
2011-11-03 12:20:00,26.4,26.47,26.38,26.46,1281600.0,20.5923,20.6469,20.5767,20.6391,1281600.0
2011-11-03 12:30:00,26.46,26.47,26.36,26.36,786900.0,20.6391,20.6469,20.5611,20.5611,786900.0
2011-11-03 12:40:00,26.37,26.48,26.37,26.48,765200.0,20.5689,20.6547,20.5689,20.6547,765200.0
2011-11-03 12:50:00,26.48,26.5,26.46,26.48,581400.0,20.6547,20.6703,20.6391,20.6547,581400.0
2011-11-03 13:00:00,26.47,26.5,26.44,26.49,1442100.0,20.6469,20.6703,20.6235,20.6625,1442100.0
2011-11-03 13:10:00,26.5,26.57,26.49,26.55,743300.0,20.6703,20.7249,20.6625,20.7093,743300.0
2011-11-03 13:20:00,26.55,26.56,26.48,26.5,516600.0,20.7093,20.7171,20.6547,20.6703,516600.0
2011-11-03 13:30:00,26.51,26.51,26.44,26.49,702300.0,20.6781,20.6781,20.6235,20.6625,702300.0
2011-11-03 13:40:00,26.48,26.56,26.48,26.55,1123800.0,20.6547,20.7171,20.6547,20.7093,1123800.0
2011-11-03 13:50:00,26.54,26.56,26.49,26.5,895000.0,20.7015,20.7171,20.6625,20.6703,895000.0
2011-11-03 14:00:00,26.5,26.57,26.47,26.56,1131300.0,20.6703,20.7249,20.6469,20.7171,1131300.0
2011-11-03 14:10:00,26.56,26.59,26.49,26.5,1264400.0,20.7171,20.7405,20.6625,20.6703,1264400.0
2011-11-03 14:20:00,26.5,26.51,26.46,26.5,865900.0,20.6703,20.6781,20.6391,20.6703,865900.0
2011-11-03 14:30:00,26.5,26.52,26.47,26.51,639900.0,20.6703,20.6859,20.6469,20.6781,639900.0
2011-11-03 14:40:00,26.51,26.51,26.46,26.48,513400.0,20.6781,20.6781,20.6391,20.6547,513400.0
2011-11-03 14:50:00,26.47,26.51,26.44,26.5,831500.0,20.6469,20.6781,20.6235,20.6703,831500.0
2011-11-03 15:00:00,26.49,26.54,26.46,26.46,1156300.0,20.6625,20.7015,20.6391,20.6391,1156300.0
2011-11-03 15:10:00,26.47,26.49,26.39,26.4,2455800.0,20.6469,20.6625,20.5845,20.5923,2455800.0
2011-11-03 15:20:00,26.41,26.45,26.36,26.44,2475800.0,20.6001,20.6313,20.5611,20.6235,2475800.0
2011-11-03 15:30:00,26.45,26.5,26.43,26.46,1301800.0,20.6313,20.6703,20.6157,20.6391,1301800.0
2011-11-03 15:40:00,26.46,26.5,26.44,26.5,1457400.0,20.6391,20.6703,20.6235,20.6703,1457400.0
2011-11-03 15:50:00,26.5,26.55,26.49,26.52,4619900.0,20.6703,20.7093,20.6625,20.6859,4619900.0
2011-11-04 09:30:00,26.37,26.41,26.25,26.25,2444900.0,20.5689,20.6001,20.4753,20.4753,2444900.0
2011-11-04 09:40:00,26.25,26.3,26.21,26.24,1589400.0,20.4753,20.5143,20.4441,20.4675,1589400.0
2011-11-04 09:50:00,26.24,26.26,26.1,26.14,1435800.0,20.4675,20.4831,20.3583,20.3895,1435800.0
2011-11-04 10:00:00,26.14,26.24,26.13,26.19,1035800.0,20.3895,20.4675,20.3817,20.4285,1035800.0
2011-11-04 10:10:00,26.19,26.22,26.08,26.09,1096100.0,20.4285,20.4519,20.3427,20.3505,1096100.0
2011-11-04 10:20:00,26.09,26.11,26.02,26.07,1163500.0,20.3505,20.3661,20.2959,20.3349,1163500.0
2011-11-04 10:30:00,26.08,26.08,26.0,26.03,755600.0,20.3427,20.3427,20.2803,20.3037,755600.0
2011-11-04 10:40:00,26.03,26.07,26.01,26.07,735200.0,20.3037,20.3349,20.2881,20.3349,735200.0
2011-11-04 10:50:00,26.07,26.11,26.05,26.09,854000.0,20.3349,20.3661,20.3193,20.3505,854000.0
2011-11-04 11:00:00,26.09,26.12,26.07,26.09,877800.0,20.3505,20.3739,20.3349,20.3505,877800.0
2011-11-04 11:10:00,26.09,26.12,26.05,26.06,750500.0,20.3505,20.3739,20.3193,20.3271,750500.0
2011-11-04 11:20:00,26.05,26.09,26.01,26.07,903400.0,20.3193,20.3505,20.2881,20.3349,903400.0
2011-11-04 11:30:00,26.08,26.12,26.05,26.11,490800.0,20.3427,20.3739,20.3193,20.3661,490800.0
2011-11-04 11:40:00,26.11,26.13,26.06,26.08,696100.0,20.3661,20.3817,20.3271,20.3427,696100.0
2011-11-04 11:50:00,26.08,26.09,26.05,26.06,456400.0,20.3427,20.3505,20.3193,20.3271,456400.0
2011-11-04 12:00:00,26.07,26.12,26.06,26.1,667900.0,20.3349,20.3739,20.3271,20.3583,667900.0
2011-11-04 12:10:00,26.09,26.14,26.08,26.11,609400.0,20.3505,20.3895,20.3427,20.3661,609400.0
2011-11-04 12:20:00,26.11,26.12,26.08,26.1,304100.0,20.3661,20.3739,20.3427,20.3583,304100.0
2011-11-04 12:30:00,26.1,26.1,26.05,26.07,455600.0,20.3583,20.3583,20.3193,20.3349,455600.0
2011-11-04 12:40:00,26.06,26.08,26.02,26.07,783200.0,20.3271,20.3427,20.2959,20.3349,783200.0
2011-11-04 12:50:00,26.07,26.11,26.06,26.1,421200.0,20.3349,20.3661,20.3271,20.3583,421200.0
2011-11-04 13:00:00,26.1,26.1,26.06,26.09,417900.0,20.3583,20.3583,20.3271,20.3505,417900.0
2011-11-04 13:10:00,26.09,26.18,26.09,26.16,878400.0,20.3505,20.4207,20.3505,20.4051,878400.0
2011-11-04 13:20:00,26.16,26.19,26.12,26.14,495100.0,20.4051,20.4285,20.3739,20.3895,495100.0
2011-11-04 13:30:00,26.14,26.17,26.13,26.16,568300.0,20.3895,20.4129,20.3817,20.4051,568300.0
2011-11-04 13:40:00,26.16,26.27,26.15,26.25,949400.0,20.4051,20.4909,20.3973,20.4753,949400.0
2011-11-04 13:50:00,26.24,26.29,26.22,26.25,539200.0,20.4675,20.5065,20.4519,20.4753,539200.0
2011-11-04 14:00:00,26.25,26.25,26.2,26.23,456300.0,20.4753,20.4753,20.4363,20.4597,456300.0
2011-11-04 14:10:00,26.23,26.25,26.2,26.25,402300.0,20.4597,20.4753,20.4363,20.4753,402300.0
2011-11-04 14:20:00,26.25,26.28,26.23,26.27,425100.0,20.4753,20.4987,20.4597,20.4909,425100.0
2011-11-04 14:30:00,26.27,26.28,26.2,26.2,373400.0,20.4909,20.4987,20.4363,20.4363,373400.0
2011-11-04 14:40:00,26.21,26.26,26.2,26.26,452600.0,20.4441,20.4831,20.4363,20.4831,452600.0
2011-11-04 14:50:00,26.25,26.25,26.18,26.21,481600.0,20.4753,20.4753,20.4207,20.4441,481600.0
2011-11-04 15:00:00,26.22,26.22,26.16,26.18,666000.0,20.4519,20.4519,20.4051,20.4207,666000.0
2011-11-04 15:10:00,26.17,26.2,26.14,26.2,886600.0,20.4129,20.4363,20.3895,20.4363,886600.0
2011-11-04 15:20:00,26.2,26.22,26.16,26.2,738200.0,20.4363,20.4519,20.4051,20.4363,738200.0
2011-11-04 15:30:00,26.19,26.24,26.18,26.2,908000.0,20.4285,20.4675,20.4207,20.4363,908000.0
2011-11-04 15:40:00,26.2,26.28,26.19,26.25,1056800.0,20.4363,20.4987,20.4285,20.4753,1056800.0
2011-11-04 15:50:00,26.25,26.28,26.17,26.25,2917100.0,20.4753,20.4987,20.4129,20.4753,2917100.0
2011-11-07 09:30:00,26.21,26.52,26.18,26.52,1965500.0,20.4441,20.6859,20.4207,20.6859,1965500.0
2011-11-07 09:40:00,26.53,26.53,26.41,26.5,1232600.0,20.6937,20.6937,20.6001,20.6703,1232600.0
2011-11-07 09:50:00,26.51,26.57,26.47,26.56,1162900.0,20.6781,20.7249,20.6469,20.7171,1162900.0
2011-11-07 10:00:00,26.57,26.58,26.44,26.48,1082200.0,20.7249,20.7327,20.6235,20.6547,1082200.0
2011-11-07 10:10:00,26.48,26.49,26.38,26.41,651800.0,20.6547,20.6625,20.5767,20.6001,651800.0
2011-11-07 10:20:00,26.41,26.42,26.35,26.38,755000.0,20.6001,20.6079,20.5533,20.5767,755000.0
2011-11-07 10:30:00,26.38,26.38,26.27,26.29,1238100.0,20.5767,20.5767,20.4909,20.5065,1238100.0
2011-11-07 10:40:00,26.3,26.34,26.27,26.29,1265900.0,20.5143,20.5455,20.4909,20.5065,1265900.0
2011-11-07 10:50:00,26.3,26.32,26.19,26.22,840700.0,20.5143,20.5299,20.4285,20.4519,840700.0
2011-11-07 11:00:00,26.21,26.26,26.19,26.2,826900.0,20.4441,20.4831,20.4285,20.4363,826900.0
2011-11-07 11:10:00,26.2,26.3,26.19,26.25,575800.0,20.4363,20.5143,20.4285,20.4753,575800.0
2011-11-07 11:20:00,26.26,26.26,26.18,26.22,688300.0,20.4831,20.4831,20.4207,20.4519,688300.0
2011-11-07 11:30:00,26.21,26.25,26.19,26.24,453900.0,20.4441,20.4753,20.4285,20.4675,453900.0
2011-11-07 11:40:00,26.24,26.26,26.2,26.24,411300.0,20.4675,20.4831,20.4363,20.4675,411300.0
2011-11-07 11:50:00,26.24,26.27,26.21,26.22,407000.0,20.4675,20.4909,20.4441,20.4519,407000.0
2011-11-07 12:00:00,26.22,26.29,26.22,26.29,467800.0,20.4519,20.5065,20.4519,20.5065,467800.0
2011-11-07 12:10:00,26.29,26.29,26.19,26.19,732700.0,20.5065,20.5065,20.4285,20.4285,732700.0
2011-11-07 12:20:00,26.19,26.2,26.14,26.14,489200.0,20.4285,20.4363,20.3895,20.3895,489200.0
2011-11-07 12:30:00,26.14,26.16,26.13,26.15,458800.0,20.3895,20.4051,20.3817,20.3973,458800.0
2011-11-07 12:40:00,26.16,26.16,26.14,26.15,268000.0,20.4051,20.4051,20.3895,20.3973,268000.0
2011-11-07 12:50:00,26.14,26.16,26.14,26.14,241300.0,20.3895,20.4051,20.3895,20.3895,241300.0
2011-11-07 13:00:00,26.14,26.16,26.13,26.15,422900.0,20.3895,20.4051,20.3817,20.3973,422900.0
2011-11-07 13:10:00,26.14,26.19,26.14,26.18,840300.0,20.3895,20.4285,20.3895,20.4207,840300.0
2011-11-07 13:20:00,26.18,26.19,26.17,26.19,292200.0,20.4207,20.4285,20.4129,20.4285,292200.0
2011-11-07 13:30:00,26.19,26.19,26.16,26.17,549000.0,20.4285,20.4285,20.4051,20.4129,549000.0
2011-11-07 13:40:00,26.17,26.18,26.16,26.18,353300.0,20.4129,20.4207,20.4051,20.4207,353300.0
2011-11-07 13:50:00,26.18,26.3,26.17,26.25,1567400.0,20.4207,20.5143,20.4129,20.4753,1567400.0
2011-11-07 14:00:00,26.25,26.42,26.25,26.4,1438600.0,20.4753,20.6079,20.4753,20.5923,1438600.0
2011-11-07 14:10:00,26.41,26.47,26.41,26.44,866300.0,20.6001,20.6469,20.6001,20.6235,866300.0
2011-11-07 14:20:00,26.44,26.53,26.44,26.5,952100.0,20.6235,20.6937,20.6235,20.6703,952100.0
2011-11-07 14:30:00,26.5,26.53,26.47,26.52,826400.0,20.6703,20.6937,20.6469,20.6859,826400.0
2011-11-07 14:40:00,26.52,26.52,26.46,26.5,600900.0,20.6859,20.6859,20.6391,20.6703,600900.0
2011-11-07 14:50:00,26.51,26.67,26.5,26.66,1788800.0,20.6781,20.8029,20.6703,20.7951,1788800.0
2011-11-07 15:00:00,26.66,26.72,26.65,26.7,1088000.0,20.7951,20.8419,20.7873,20.8263,1088000.0
2011-11-07 15:10:00,26.71,26.76,26.71,26.74,1371800.0,20.8341,20.8731,20.8341,20.8575,1371800.0
2011-11-07 15:20:00,26.74,26.74,26.66,26.66,1133100.0,20.8575,20.8575,20.7951,20.7951,1133100.0
2011-11-07 15:30:00,26.66,26.75,26.65,26.74,1497200.0,20.7951,20.8653,20.7873,20.8575,1497200.0
2011-11-07 15:40:00,26.74,26.8,26.72,26.78,2145500.0,20.8575,20.9043,20.8419,20.8887,2145500.0
2011-11-07 15:50:00,26.78,26.82,26.74,26.8,5579800.0,20.8887,20.9199,20.8575,20.9043,5579800.0
2011-11-08 09:30:00,27.03,27.05,26.92,26.96,2635600.0,21.0837,21.0993,20.9979,21.0291,2635600.0
2011-11-08 09:40:00,26.95,27.06,26.95,27.06,1109000.0,21.0213,21.1071,21.0213,21.1071,1109000.0
2011-11-08 09:50:00,27.06,27.14,27.05,27.09,1331600.0,21.1071,21.1695,21.0993,21.1305,1331600.0
2011-11-08 10:00:00,27.09,27.1,27.02,27.05,853500.0,21.1305,21.1383,21.0759,21.0993,853500.0
2011-11-08 10:10:00,27.04,27.07,26.96,27.03,1502500.0,21.0915,21.1149,21.0291,21.0837,1502500.0
2011-11-08 10:20:00,27.03,27.03,26.87,26.89,1378900.0,21.0837,21.0837,20.9589,20.9745,1378900.0
2011-11-08 10:30:00,26.89,26.89,26.8,26.83,1947300.0,20.9745,20.9745,20.9043,20.9277,1947300.0
2011-11-08 10:40:00,26.83,26.87,26.81,26.85,1671700.0,20.9277,20.9589,20.9121,20.9433,1671700.0
2011-11-08 10:50:00,26.85,26.87,26.77,26.85,1282500.0,20.9433,20.9589,20.8809,20.9433,1282500.0
2011-11-08 11:00:00,26.85,26.87,26.76,26.8,1349700.0,20.9433,20.9589,20.8731,20.9043,1349700.0
2011-11-08 11:10:00,26.8,26.8,26.71,26.74,941000.0,20.9043,20.9043,20.8341,20.8575,941000.0
2011-11-08 11:20:00,26.75,26.79,26.69,26.78,868000.0,20.8653,20.8965,20.8185,20.8887,868000.0
2011-11-08 11:30:00,26.79,26.83,26.75,26.76,721200.0,20.8965,20.9277,20.8653,20.8731,721200.0
2011-11-08 11:40:00,26.76,26.82,26.74,26.82,530600.0,20.8731,20.9199,20.8575,20.9199,530600.0
2011-11-08 11:50:00,26.82,26.85,26.79,26.83,713500.0,20.9199,20.9433,20.8965,20.9277,713500.0
2011-11-08 12:00:00,26.83,26.87,26.8,26.87,449700.0,20.9277,20.9589,20.9043,20.9589,449700.0
2011-11-08 12:10:00,26.87,26.88,26.84,26.88,340900.0,20.9589,20.9667,20.9355,20.9667,340900.0
2011-11-08 12:20:00,26.88,26.89,26.83,26.83,506500.0,20.9667,20.9745,20.9277,20.9277,506500.0
2011-11-08 12:30:00,26.83,26.87,26.82,26.87,631400.0,20.9277,20.9589,20.9199,20.9589,631400.0
2011-11-08 12:40:00,26.87,26.89,26.84,26.86,367700.0,20.9589,20.9745,20.9355,20.9511,367700.0
2011-11-08 12:50:00,26.86,26.88,26.83,26.84,517900.0,20.9511,20.9667,20.9277,20.9355,517900.0
2011-11-08 13:00:00,26.84,26.86,26.81,26.82,547900.0,20.9355,20.9511,20.9121,20.9199,547900.0
2011-11-08 13:10:00,26.82,26.82,26.76,26.8,527700.0,20.9199,20.9199,20.8731,20.9043,527700.0
2011-11-08 13:20:00,26.8,26.9,26.79,26.9,546600.0,20.9043,20.9823,20.8965,20.9823,546600.0
2011-11-08 13:30:00,26.9,26.93,26.86,26.92,530900.0,20.9823,21.0057,20.9511,20.9979,530900.0
2011-11-08 13:40:00,26.92,27.07,26.91,27.03,1093300.0,20.9979,21.1149,20.9901,21.0837,1093300.0
2011-11-08 13:50:00,27.03,27.08,26.99,27.06,1141700.0,21.0837,21.1227,21.0525,21.1071,1141700.0
2011-11-08 14:00:00,27.05,27.08,27.0,27.03,762300.0,21.0993,21.1227,21.0603,21.0837,762300.0
2011-11-08 14:10:00,27.04,27.08,27.02,27.03,654900.0,21.0915,21.1227,21.0759,21.0837,654900.0
2011-11-08 14:20:00,27.03,27.12,27.03,27.12,1012900.0,21.0837,21.1539,21.0837,21.1539,1012900.0
2011-11-08 14:30:00,27.12,27.16,27.1,27.13,769600.0,21.1539,21.1851,21.1383,21.1617,769600.0
2011-11-08 14:40:00,27.12,27.14,27.09,27.09,809100.0,21.1539,21.1695,21.1305,21.1305,809100.0
2011-11-08 14:50:00,27.1,27.14,27.08,27.12,636300.0,21.1383,21.1695,21.1227,21.1539,636300.0
2011-11-08 15:00:00,27.12,27.14,27.07,27.13,764500.0,21.1539,21.1695,21.1149,21.1617,764500.0
2011-11-08 15:10:00,27.13,27.2,27.12,27.16,1163700.0,21.1617,21.2163,21.1539,21.1851,1163700.0
2011-11-08 15:20:00,27.15,27.18,27.11,27.14,1109100.0,21.1773,21.2007,21.1461,21.1695,1109100.0
2011-11-08 15:30:00,27.14,27.18,27.13,27.18,1557900.0,21.1695,21.2007,21.1617,21.2007,1557900.0
2011-11-08 15:40:00,27.18,27.18,27.13,27.18,1411900.0,21.2007,21.2007,21.1617,21.2007,1411900.0
2011-11-08 15:50:00,27.18,27.2,27.13,27.15,4631100.0,21.2007,21.2163,21.1617,21.1773,4631100.0
2011-11-09 09:30:00,26.6,26.7,26.55,26.65,2029800.0,20.7483,20.8263,20.7093,20.7873,2029800.0
2011-11-09 09:40:00,26.64,26.68,26.59,26.67,1479200.0,20.7795,20.8107,20.7405,20.8029,1479200.0
2011-11-09 09:50:00,26.66,26.67,26.44,26.51,1716100.0,20.7951,20.8029,20.6235,20.6781,1716100.0
2011-11-09 10:00:00,26.5,26.54,26.47,26.49,1716000.0,20.6703,20.7015,20.6469,20.6625,1716000.0
2011-11-09 10:10:00,26.49,26.53,26.46,26.47,996300.0,20.6625,20.6937,20.6391,20.6469,996300.0
2011-11-09 10:20:00,26.47,26.62,26.47,26.6,2297200.0,20.6469,20.7639,20.6469,20.7483,2297200.0
2011-11-09 10:30:00,26.6,26.63,26.46,26.47,1613100.0,20.7483,20.7717,20.6391,20.6469,1613100.0
2011-11-09 10:40:00,26.47,26.6,26.45,26.57,1201600.0,20.6469,20.7483,20.6313,20.7249,1201600.0
2011-11-09 10:50:00,26.57,26.63,26.56,26.57,720100.0,20.7249,20.7717,20.7171,20.7249,720100.0
2011-11-09 11:00:00,26.57,26.6,26.52,26.57,1094400.0,20.7249,20.7483,20.6859,20.7249,1094400.0
2011-11-09 11:10:00,26.58,26.65,26.56,26.65,780400.0,20.7327,20.7873,20.7171,20.7873,780400.0
2011-11-09 11:20:00,26.64,26.68,26.6,26.68,930400.0,20.7795,20.8107,20.7483,20.8107,930400.0
2011-11-09 11:30:00,26.68,26.69,26.63,26.65,527100.0,20.8107,20.8185,20.7717,20.7873,527100.0
2011-11-09 11:40:00,26.64,26.66,26.6,26.66,600800.0,20.7795,20.7951,20.7483,20.7951,600800.0
2011-11-09 11:50:00,26.66,26.7,26.65,26.69,741600.0,20.7951,20.8263,20.7873,20.8185,741600.0
2011-11-09 12:00:00,26.69,26.7,26.65,26.67,591500.0,20.8185,20.8263,20.7873,20.8029,591500.0
2011-11-09 12:10:00,26.67,26.68,26.64,26.64,754000.0,20.8029,20.8107,20.7795,20.7795,754000.0
2011-11-09 12:20:00,26.64,26.66,26.61,26.63,732900.0,20.7795,20.7951,20.7561,20.7717,732900.0
2011-11-09 12:30:00,26.62,26.69,26.62,26.68,557000.0,20.7639,20.8185,20.7639,20.8107,557000.0
2011-11-09 12:40:00,26.67,26.7,26.66,26.69,675200.0,20.8029,20.8263,20.7951,20.8185,675200.0
2011-11-09 12:50:00,26.7,26.75,26.69,26.74,605100.0,20.8263,20.8653,20.8185,20.8575,605100.0
2011-11-09 13:00:00,26.74,26.75,26.7,26.72,692400.0,20.8575,20.8653,20.8263,20.8419,692400.0
2011-11-09 13:10:00,26.72,26.73,26.56,26.58,1100000.0,20.8419,20.8497,20.7171,20.7327,1100000.0
2011-11-09 13:20:00,26.58,26.58,26.51,26.52,893500.0,20.7327,20.7327,20.6781,20.6859,893500.0
2011-11-09 13:30:00,26.52,26.56,26.5,26.54,840800.0,20.6859,20.7171,20.6703,20.7015,840800.0
2011-11-09 13:40:00,26.53,26.53,26.47,26.47,1071100.0,20.6937,20.6937,20.6469,20.6469,1071100.0
2011-11-09 13:50:00,26.47,26.48,26.36,26.39,1136500.0,20.6469,20.6547,20.5611,20.5845,1136500.0
2011-11-09 14:00:00,26.38,26.39,26.16,26.17,2670300.0,20.5767,20.5845,20.4051,20.4129,2670300.0
2011-11-09 14:10:00,26.17,26.22,26.13,26.18,1912900.0,20.4129,20.4519,20.3817,20.4207,1912900.0
2011-11-09 14:20:00,26.18,26.24,26.08,26.16,2423500.0,20.4207,20.4675,20.3427,20.4051,2423500.0
2011-11-09 14:30:00,26.16,26.18,26.11,26.13,1732700.0,20.4051,20.4207,20.3661,20.3817,1732700.0
2011-11-09 14:40:00,26.13,26.16,26.07,26.14,1636700.0,20.3817,20.4051,20.3349,20.3895,1636700.0
2011-11-09 14:50:00,26.13,26.16,26.09,26.09,1392600.0,20.3817,20.4051,20.3505,20.3505,1392600.0
2011-11-09 15:00:00,26.1,26.17,26.08,26.14,1446400.0,20.3583,20.4129,20.3427,20.3895,1446400.0
2011-11-09 15:10:00,26.15,26.17,26.1,26.14,1163600.0,20.3973,20.4129,20.3583,20.3895,1163600.0
2011-11-09 15:20:00,26.15,26.19,26.1,26.12,1304500.0,20.3973,20.4285,20.3583,20.3739,1304500.0
2011-11-09 15:30:00,26.12,26.15,26.06,26.1,2197100.0,20.3739,20.3973,20.3271,20.3583,2197100.0
2011-11-09 15:40:00,26.1,26.14,26.06,26.09,2876900.0,20.3583,20.3895,20.3271,20.3505,2876900.0
2011-11-09 15:50:00,26.1,26.27,26.09,26.2,6893600.0,20.3583,20.4909,20.3505,20.4363,6893600.0
2011-11-10 09:30:00,26.48,26.5,26.33,26.38,1461300.0,20.6547,20.6703,20.5377,20.5767,1461300.0
2011-11-10 09:40:00,26.38,26.39,26.28,26.32,819000.0,20.5767,20.5845,20.4987,20.5299,819000.0
2011-11-10 09:50:00,26.32,26.36,26.3,26.33,780500.0,20.5299,20.5611,20.5143,20.5377,780500.0
2011-11-10 10:00:00,26.32,26.42,26.3,26.39,1186400.0,20.5299,20.6079,20.5143,20.5845,1186400.0
2011-11-10 10:10:00,26.39,26.4,26.34,26.35,974000.0,20.5845,20.5923,20.5455,20.5533,974000.0
2011-11-10 10:20:00,26.35,26.38,26.31,26.33,1092100.0,20.5533,20.5767,20.5221,20.5377,1092100.0
2011-11-10 10:30:00,26.33,26.33,26.22,26.28,985300.0,20.5377,20.5377,20.4519,20.4987,985300.0
2011-11-10 10:40:00,26.28,26.29,26.13,26.14,1125100.0,20.4987,20.5065,20.3817,20.3895,1125100.0
2011-11-10 10:50:00,26.14,26.21,26.12,26.19,696000.0,20.3895,20.4441,20.3739,20.4285,696000.0
2011-11-10 11:00:00,26.2,26.33,26.18,26.3,960900.0,20.4363,20.5377,20.4207,20.5143,960900.0
2011-11-10 11:10:00,26.31,26.32,26.23,26.24,745800.0,20.5221,20.5299,20.4597,20.4675,745800.0
2011-11-10 11:20:00,26.24,26.26,26.22,26.23,361300.0,20.4675,20.4831,20.4519,20.4597,361300.0
2011-11-10 11:30:00,26.23,26.29,26.2,26.21,687200.0,20.4597,20.5065,20.4363,20.4441,687200.0
2011-11-10 11:40:00,26.21,26.34,26.19,26.33,1194800.0,20.4441,20.5455,20.4285,20.5377,1194800.0
2011-11-10 11:50:00,26.32,26.34,26.29,26.3,541000.0,20.5299,20.5455,20.5065,20.5143,541000.0
2011-11-10 12:00:00,26.3,26.32,26.28,26.3,617100.0,20.5143,20.5299,20.4987,20.5143,617100.0
2011-11-10 12:10:00,26.31,26.32,26.24,26.26,673000.0,20.5221,20.5299,20.4675,20.4831,673000.0
2011-11-10 12:20:00,26.27,26.27,26.2,26.21,310900.0,20.4909,20.4909,20.4363,20.4441,310900.0
2011-11-10 12:30:00,26.21,26.22,26.17,26.21,553300.0,20.4441,20.4519,20.4129,20.4441,553300.0
2011-11-10 12:40:00,26.21,26.24,26.19,26.23,337800.0,20.4441,20.4675,20.4285,20.4597,337800.0
2011-11-10 12:50:00,26.23,26.3,26.22,26.29,535800.0,20.4597,20.5143,20.4519,20.5065,535800.0
2011-11-10 13:00:00,26.29,26.32,26.28,26.31,436600.0,20.5065,20.5299,20.4987,20.5221,436600.0
2011-11-10 13:10:00,26.31,26.42,26.31,26.41,950100.0,20.5221,20.6079,20.5221,20.6001,950100.0
2011-11-10 13:20:00,26.41,26.43,26.34,26.36,549900.0,20.6001,20.6157,20.5455,20.5611,549900.0
2011-11-10 13:30:00,26.35,26.42,26.35,26.37,612900.0,20.5533,20.6079,20.5533,20.5689,612900.0
2011-11-10 13:40:00,26.39,26.42,26.35,26.36,388600.0,20.5845,20.6079,20.5533,20.5611,388600.0
2011-11-10 13:50:00,26.35,26.44,26.35,26.43,446400.0,20.5533,20.6235,20.5533,20.6157,446400.0
2011-11-10 14:00:00,26.43,26.44,26.32,26.35,553100.0,20.6157,20.6235,20.5299,20.5533,553100.0
2011-11-10 14:10:00,26.35,26.41,26.34,26.39,431100.0,20.5533,20.6001,20.5455,20.5845,431100.0
2011-11-10 14:20:00,26.39,26.39,26.31,26.33,623900.0,20.5845,20.5845,20.5221,20.5377,623900.0
2011-11-10 14:30:00,26.32,26.33,26.27,26.3,459300.0,20.5299,20.5377,20.4909,20.5143,459300.0
2011-11-10 14:40:00,26.3,26.35,26.28,26.31,511000.0,20.5143,20.5533,20.4987,20.5221,511000.0
2011-11-10 14:50:00,26.32,26.33,26.23,26.23,617400.0,20.5299,20.5377,20.4597,20.4597,617400.0
2011-11-10 15:00:00,26.24,26.27,26.21,26.22,596000.0,20.4675,20.4909,20.4441,20.4519,596000.0
2011-11-10 15:10:00,26.22,26.27,26.22,26.23,373100.0,20.4519,20.4909,20.4519,20.4597,373100.0
2011-11-10 15:20:00,26.23,26.34,26.2,26.32,1089900.0,20.4597,20.5455,20.4363,20.5299,1089900.0
2011-11-10 15:30:00,26.32,26.33,26.26,26.3,1251600.0,20.5299,20.5377,20.4831,20.5143,1251600.0
2011-11-10 15:40:00,26.3,26.33,26.26,26.31,1052400.0,20.5143,20.5377,20.4831,20.5221,1052400.0
2011-11-10 15:50:00,26.31,26.38,26.27,26.28,2665900.0,20.5221,20.5767,20.4909,20.4987,2665900.0
2011-11-11 09:30:00,26.57,26.75,26.57,26.7,2791100.0,20.7249,20.8653,20.7249,20.8263,2791100.0
2011-11-11 09:40:00,26.7,26.8,26.7,26.8,1607400.0,20.8263,20.9043,20.8263,20.9043,1607400.0
2011-11-11 09:50:00,26.79,26.81,26.71,26.73,1340500.0,20.8965,20.9121,20.8341,20.8497,1340500.0
2011-11-11 10:00:00,26.73,26.85,26.73,26.82,1299400.0,20.8497,20.9433,20.8497,20.9199,1299400.0
2011-11-11 10:10:00,26.82,26.84,26.78,26.8,1358700.0,20.9199,20.9355,20.8887,20.9043,1358700.0
2011-11-11 10:20:00,26.8,26.83,26.78,26.79,500800.0,20.9043,20.9277,20.8887,20.8965,500800.0
2011-11-11 10:30:00,26.8,26.9,26.8,26.88,663100.0,20.9043,20.9823,20.9043,20.9667,663100.0
2011-11-11 10:40:00,26.89,26.96,26.87,26.95,1096700.0,20.9745,21.0291,20.9589,21.0213,1096700.0
2011-11-11 10:50:00,26.95,26.96,26.92,26.96,797000.0,21.0213,21.0291,20.9979,21.0291,797000.0
2011-11-11 11:00:00,26.96,26.98,26.92,26.94,667300.0,21.0291,21.0447,20.9979,21.0135,667300.0
2011-11-11 11:10:00,26.94,26.94,26.9,26.93,878800.0,21.0135,21.0135,20.9823,21.0057,878800.0
2011-11-11 11:20:00,26.93,26.98,26.93,26.97,630600.0,21.0057,21.0447,21.0057,21.0369,630600.0
2011-11-11 11:30:00,26.98,27.05,26.98,27.03,1542900.0,21.0447,21.0993,21.0447,21.0837,1542900.0
2011-11-11 11:40:00,27.03,27.08,27.02,27.06,1331300.0,21.0837,21.1227,21.0759,21.1071,1331300.0
2011-11-11 11:50:00,27.07,27.07,27.0,27.0,913300.0,21.1149,21.1149,21.0603,21.0603,913300.0
2011-11-11 12:00:00,27.01,27.07,27.0,27.05,677800.0,21.0681,21.1149,21.0603,21.0993,677800.0
2011-11-11 12:10:00,27.06,27.07,27.0,27.0,694900.0,21.1071,21.1149,21.0603,21.0603,694900.0
2011-11-11 12:20:00,27.01,27.02,26.94,26.97,590500.0,21.0681,21.0759,21.0135,21.0369,590500.0
2011-11-11 12:30:00,26.97,26.98,26.94,26.95,492300.0,21.0369,21.0447,21.0135,21.0213,492300.0
2011-11-11 12:40:00,26.95,26.98,26.94,26.96,375600.0,21.0213,21.0447,21.0135,21.0291,375600.0
2011-11-11 12:50:00,26.97,26.99,26.96,26.99,213300.0,21.0369,21.0525,21.0291,21.0525,213300.0
2011-11-11 13:00:00,26.99,27.05,26.98,27.05,639500.0,21.0525,21.0993,21.0447,21.0993,639500.0
2011-11-11 13:10:00,27.05,27.05,27.01,27.03,598300.0,21.0993,21.0993,21.0681,21.0837,598300.0
2011-11-11 13:20:00,27.02,27.04,26.98,26.98,390900.0,21.0759,21.0915,21.0447,21.0447,390900.0
2011-11-11 13:30:00,26.98,27.01,26.96,27.0,348800.0,21.0447,21.0681,21.0291,21.0603,348800.0
2011-11-11 13:40:00,27.0,27.05,26.99,27.03,465100.0,21.0603,21.0993,21.0525,21.0837,465100.0
2011-11-11 13:50:00,27.03,27.04,26.98,26.98,598500.0,21.0837,21.0915,21.0447,21.0447,598500.0
2011-11-11 14:00:00,26.98,27.02,26.97,27.01,403800.0,21.0447,21.0759,21.0369,21.0681,403800.0
2011-11-11 14:10:00,27.01,27.04,26.99,27.02,630000.0,21.0681,21.0915,21.0525,21.0759,630000.0
2011-11-11 14:20:00,27.02,27.02,26.99,27.02,415600.0,21.0759,21.0759,21.0525,21.0759,415600.0
2011-11-11 14:30:00,27.02,27.04,27.01,27.02,436900.0,21.0759,21.0915,21.0681,21.0759,436900.0
2011-11-11 14:40:00,27.03,27.04,26.99,27.0,317800.0,21.0837,21.0915,21.0525,21.0603,317800.0
2011-11-11 14:50:00,26.99,27.0,26.94,26.97,733900.0,21.0525,21.0603,21.0135,21.0369,733900.0
2011-11-11 15:00:00,26.97,26.98,26.93,26.94,753500.0,21.0369,21.0447,21.0057,21.0135,753500.0
2011-11-11 15:10:00,26.94,27.0,26.92,26.99,740200.0,21.0135,21.0603,20.9979,21.0525,740200.0
2011-11-11 15:20:00,26.99,27.0,26.96,26.99,769300.0,21.0525,21.0603,21.0291,21.0525,769300.0
2011-11-11 15:30:00,26.99,27.0,26.93,26.93,962700.0,21.0525,21.0603,21.0057,21.0057,962700.0
2011-11-11 15:40:00,26.94,26.94,26.9,26.93,1451300.0,21.0135,21.0135,20.9823,21.0057,1451300.0
2011-11-11 15:50:00,26.93,26.94,26.9,26.92,3430800.0,21.0057,21.0135,20.9823,20.9979,3430800.0
2011-11-14 09:30:00,26.88,26.92,26.8,26.92,1053000.0,20.9667,20.9979,20.9043,20.9979,1053000.0
2011-11-14 09:40:00,26.91,26.98,26.84,26.87,1281300.0,20.9901,21.0447,20.9355,20.9589,1281300.0
2011-11-14 09:50:00,26.87,26.88,26.77,26.85,962000.0,20.9589,20.9667,20.8809,20.9433,962000.0
2011-11-14 10:00:00,26.84,26.9,26.81,26.89,845100.0,20.9355,20.9823,20.9121,20.9745,845100.0
2011-11-14 10:10:00,26.89,27.0,26.88,26.93,1130600.0,20.9745,21.0603,20.9667,21.0057,1130600.0
2011-11-14 10:20:00,26.94,26.96,26.9,26.93,562500.0,21.0135,21.0291,20.9823,21.0057,562500.0
2011-11-14 10:30:00,26.94,26.95,26.87,26.9,707500.0,21.0135,21.0213,20.9589,20.9823,707500.0
2011-11-14 10:40:00,26.9,26.9,26.83,26.87,644300.0,20.9823,20.9823,20.9277,20.9589,644300.0
2011-11-14 10:50:00,26.87,26.94,26.86,26.92,526900.0,20.9589,21.0135,20.9511,20.9979,526900.0
2011-11-14 11:00:00,26.92,26.99,26.92,26.97,848200.0,20.9979,21.0525,20.9979,21.0369,848200.0
2011-11-14 11:10:00,26.98,26.98,26.89,26.9,687300.0,21.0447,21.0447,20.9745,20.9823,687300.0
2011-11-14 11:20:00,26.91,26.91,26.86,26.87,616500.0,20.9901,20.9901,20.9511,20.9589,616500.0
2011-11-14 11:30:00,26.87,26.93,26.86,26.9,600900.0,20.9589,21.0057,20.9511,20.9823,600900.0
2011-11-14 11:40:00,26.9,26.91,26.84,26.86,497700.0,20.9823,20.9901,20.9355,20.9511,497700.0
2011-11-14 11:50:00,26.86,26.87,26.81,26.83,660400.0,20.9511,20.9589,20.9121,20.9277,660400.0
2011-11-14 12:00:00,26.83,26.83,26.79,26.8,631200.0,20.9277,20.9277,20.8965,20.9043,631200.0
2011-11-14 12:10:00,26.8,26.8,26.75,26.76,421400.0,20.9043,20.9043,20.8653,20.8731,421400.0
2011-11-14 12:20:00,26.75,26.77,26.71,26.75,715000.0,20.8653,20.8809,20.8341,20.8653,715000.0
2011-11-14 12:30:00,26.74,26.75,26.66,26.71,511700.0,20.8575,20.8653,20.7951,20.8341,511700.0
2011-11-14 12:40:00,26.7,26.71,26.67,26.69,819900.0,20.8263,20.8341,20.8029,20.8185,819900.0
2011-11-14 12:50:00,26.69,26.7,26.67,26.68,433200.0,20.8185,20.8263,20.8029,20.8107,433200.0
2011-11-14 13:00:00,26.68,26.69,26.65,26.68,591300.0,20.8107,20.8185,20.7873,20.8107,591300.0
2011-11-14 13:10:00,26.67,26.7,26.66,26.7,364100.0,20.8029,20.8263,20.7951,20.8263,364100.0
2011-11-14 13:20:00,26.7,26.72,26.68,26.71,314800.0,20.8263,20.8419,20.8107,20.8341,314800.0
2011-11-14 13:30:00,26.71,26.76,26.7,26.73,411500.0,20.8341,20.8731,20.8263,20.8497,411500.0
2011-11-14 13:40:00,26.74,26.76,26.73,26.75,641100.0,20.8575,20.8731,20.8497,20.8653,641100.0
2011-11-14 13:50:00,26.75,26.77,26.74,26.76,492700.0,20.8653,20.8809,20.8575,20.8731,492700.0
2011-11-14 14:00:00,26.76,26.79,26.75,26.77,512600.0,20.8731,20.8965,20.8653,20.8809,512600.0
2011-11-14 14:10:00,26.76,26.8,26.75,26.76,751500.0,20.8731,20.9043,20.8653,20.8731,751500.0
2011-11-14 14:20:00,26.76,26.77,26.71,26.71,482200.0,20.8731,20.8809,20.8341,20.8341,482200.0
2011-11-14 14:30:00,26.72,26.77,26.71,26.74,857200.0,20.8419,20.8809,20.8341,20.8575,857200.0
2011-11-14 14:40:00,26.74,26.77,26.71,26.72,620200.0,20.8575,20.8809,20.8341,20.8419,620200.0
2011-11-14 14:50:00,26.71,26.73,26.66,26.66,860700.0,20.8341,20.8497,20.7951,20.7951,860700.0
2011-11-14 15:00:00,26.66,26.69,26.65,26.67,649900.0,20.7951,20.8185,20.7873,20.8029,649900.0
2011-11-14 15:10:00,26.68,26.69,26.65,26.65,465800.0,20.8107,20.8185,20.7873,20.7873,465800.0
2011-11-14 15:20:00,26.66,26.73,26.65,26.72,543100.0,20.7951,20.8497,20.7873,20.8419,543100.0
2011-11-14 15:30:00,26.72,26.76,26.71,26.73,1121100.0,20.8419,20.8731,20.8341,20.8497,1121100.0
2011-11-14 15:40:00,26.72,26.79,26.72,26.76,1022500.0,20.8419,20.8965,20.8419,20.8731,1022500.0
2011-11-14 15:50:00,26.76,26.79,26.73,26.76,2496100.0,20.8731,20.8965,20.8497,20.8731,2496100.0
2011-11-15 09:30:00,26.56,26.68,26.52,26.63,5541900.0,20.8721,20.9664,20.8406,20.9271,5541900.0
2011-11-15 09:40:00,26.63,26.76,26.57,26.68,1110600.0,20.9271,21.0292,20.8799,20.9664,1110600.0
2011-11-15 09:50:00,26.69,26.71,26.64,26.64,1049800.0,20.9742,20.99,20.9349,20.9349,1049800.0
2011-11-15 10:00:00,26.63,26.66,26.59,26.6,778900.0,20.9271,20.9507,20.8957,20.9035,778900.0
2011-11-15 10:10:00,26.6,26.61,26.5,26.52,963500.0,20.9035,20.9114,20.8249,20.8406,963500.0
2011-11-15 10:20:00,26.51,26.54,26.5,26.54,671500.0,20.8328,20.8564,20.8249,20.8564,671500.0
2011-11-15 10:30:00,26.54,26.57,26.51,26.53,689300.0,20.8564,20.8799,20.8328,20.8485,689300.0
2011-11-15 10:40:00,26.54,26.61,26.5,26.55,981700.0,20.8564,20.9114,20.8249,20.8642,981700.0
2011-11-15 10:50:00,26.55,26.56,26.5,26.5,704900.0,20.8642,20.8721,20.8249,20.8249,704900.0
2011-11-15 11:00:00,26.51,26.53,26.48,26.5,1000000.0,20.8328,20.8485,20.8092,20.8249,1000000.0
2011-11-15 11:10:00,26.5,26.55,26.47,26.48,856800.0,20.8249,20.8642,20.8014,20.8092,856800.0
2011-11-15 11:20:00,26.48,26.48,26.43,26.46,615100.0,20.8092,20.8092,20.7699,20.7935,615100.0
2011-11-15 11:30:00,26.46,26.46,26.4,26.41,640700.0,20.7935,20.7935,20.7463,20.7542,640700.0
2011-11-15 11:40:00,26.42,26.46,26.41,26.45,399600.0,20.7621,20.7935,20.7542,20.7856,399600.0
2011-11-15 11:50:00,26.45,26.48,26.4,26.46,1133400.0,20.7856,20.8092,20.7463,20.7935,1133400.0
2011-11-15 12:00:00,26.46,26.58,26.45,26.56,837200.0,20.7935,20.8878,20.7856,20.8721,837200.0
2011-11-15 12:10:00,26.57,26.65,26.56,26.62,788800.0,20.8799,20.9428,20.8721,20.9192,788800.0
2011-11-15 12:20:00,26.62,26.74,26.61,26.72,1285900.0,20.9192,21.0135,20.9114,20.9978,1285900.0
2011-11-15 12:30:00,26.72,26.81,26.71,26.78,1099900.0,20.9978,21.0685,20.99,21.045,1099900.0
2011-11-15 12:40:00,26.79,26.82,26.7,26.71,938800.0,21.0528,21.0764,20.9821,20.99,938800.0
2011-11-15 12:50:00,26.7,26.79,26.7,26.79,570300.0,20.9821,21.0528,20.9821,21.0528,570300.0
2011-11-15 13:00:00,26.79,26.83,26.77,26.78,879100.0,21.0528,21.0843,21.0371,21.045,879100.0
2011-11-15 13:10:00,26.79,26.8,26.72,26.74,792900.0,21.0528,21.0607,20.9978,21.0135,792900.0
2011-11-15 13:20:00,26.75,26.77,26.7,26.76,579200.0,21.0214,21.0371,20.9821,21.0292,579200.0
2011-11-15 13:30:00,26.76,26.86,26.76,26.85,653100.0,21.0292,21.1078,21.0292,21.1,653100.0
2011-11-15 13:40:00,26.84,26.9,26.84,26.87,740400.0,21.0921,21.1393,21.0921,21.1157,740400.0
2011-11-15 13:50:00,26.88,26.9,26.79,26.8,1039200.0,21.1235,21.1393,21.0528,21.0607,1039200.0
2011-11-15 14:00:00,26.8,26.84,26.79,26.82,559000.0,21.0607,21.0921,21.0528,21.0764,559000.0
2011-11-15 14:10:00,26.82,26.87,26.81,26.82,691200.0,21.0764,21.1157,21.0685,21.0764,691200.0
2011-11-15 14:20:00,26.81,26.82,26.77,26.8,638900.0,21.0685,21.0764,21.0371,21.0607,638900.0
2011-11-15 14:30:00,26.81,26.83,26.78,26.79,411700.0,21.0685,21.0843,21.045,21.0528,411700.0
2011-11-15 14:40:00,26.79,26.84,26.79,26.82,377700.0,21.0528,21.0921,21.0528,21.0764,377700.0
2011-11-15 14:50:00,26.81,26.88,26.81,26.84,697300.0,21.0685,21.1235,21.0685,21.0921,697300.0
2011-11-15 15:00:00,26.85,26.91,26.84,26.88,722500.0,21.1,21.1471,21.0921,21.1235,722500.0
2011-11-15 15:10:00,26.89,26.93,26.87,26.92,621400.0,21.1314,21.1628,21.1157,21.155,621400.0
2011-11-15 15:20:00,26.91,26.94,26.89,26.91,1042300.0,21.1471,21.1707,21.1314,21.1471,1042300.0
2011-11-15 15:30:00,26.91,26.91,26.83,26.83,962300.0,21.1471,21.1471,21.0843,21.0843,962300.0
2011-11-15 15:40:00,26.83,26.85,26.76,26.77,1680700.0,21.0843,21.1,21.0292,21.0371,1680700.0
2011-11-15 15:50:00,26.77,26.78,26.68,26.73,4495900.0,21.0371,21.045,20.9664,21.0057,4495900.0
2011-11-16 09:30:00,26.47,26.51,26.36,26.38,5669800.0,20.8014,20.8328,20.7149,20.7306,5669800.0
2011-11-16 09:40:00,26.38,26.47,26.36,26.42,2170200.0,20.7306,20.8014,20.7149,20.7621,2170200.0
2011-11-16 09:50:00,26.41,26.5,26.36,26.37,1266500.0,20.7542,20.8249,20.7149,20.7228,1266500.0
2011-11-16 10:00:00,26.38,26.39,26.27,26.28,2305800.0,20.7306,20.7385,20.6442,20.652,2305800.0
2011-11-16 10:10:00,26.28,26.38,26.27,26.37,1072300.0,20.652,20.7306,20.6442,20.7228,1072300.0
2011-11-16 10:20:00,26.37,26.38,26.31,26.34,895700.0,20.7228,20.7306,20.6756,20.6992,895700.0
2011-11-16 10:30:00,26.34,26.36,26.31,26.32,868700.0,20.6992,20.7149,20.6756,20.6835,868700.0
2011-11-16 10:40:00,26.32,26.41,26.31,26.4,924300.0,20.6835,20.7542,20.6756,20.7463,924300.0
2011-11-16 10:50:00,26.4,26.49,26.4,26.45,2111800.0,20.7463,20.8171,20.7463,20.7856,2111800.0
2011-11-16 11:00:00,26.45,26.49,26.44,26.45,1159100.0,20.7856,20.8171,20.7778,20.7856,1159100.0
2011-11-16 11:10:00,26.45,26.47,26.4,26.46,920900.0,20.7856,20.8014,20.7463,20.7935,920900.0
2011-11-16 11:20:00,26.46,26.48,26.43,26.44,544700.0,20.7935,20.8092,20.7699,20.7778,544700.0
2011-11-16 11:30:00,26.44,26.45,26.4,26.44,660500.0,20.7778,20.7856,20.7463,20.7778,660500.0
2011-11-16 11:40:00,26.44,26.45,26.38,26.42,413100.0,20.7778,20.7856,20.7306,20.7621,413100.0
2011-11-16 11:50:00,26.42,26.43,26.4,26.41,399900.0,20.7621,20.7699,20.7463,20.7542,399900.0
2011-11-16 12:00:00,26.4,26.43,26.4,26.4,308200.0,20.7463,20.7699,20.7463,20.7463,308200.0
2011-11-16 12:10:00,26.41,26.45,26.38,26.45,479700.0,20.7542,20.7856,20.7306,20.7856,479700.0
2011-11-16 12:20:00,26.45,26.45,26.42,26.42,346800.0,20.7856,20.7856,20.7621,20.7621,346800.0
2011-11-16 12:30:00,26.43,26.48,26.42,26.46,676100.0,20.7699,20.8092,20.7621,20.7935,676100.0
2011-11-16 12:40:00,26.47,26.48,26.42,26.43,372000.0,20.8014,20.8092,20.7621,20.7699,372000.0
2011-11-16 12:50:00,26.43,26.43,26.4,26.41,444200.0,20.7699,20.7699,20.7463,20.7542,444200.0
2011-11-16 13:00:00,26.41,26.43,26.4,26.42,800800.0,20.7542,20.7699,20.7463,20.7621,800800.0
2011-11-16 13:10:00,26.42,26.45,26.4,26.44,592400.0,20.7621,20.7856,20.7463,20.7778,592400.0
2011-11-16 13:20:00,26.44,26.47,26.43,26.46,653700.0,20.7778,20.8014,20.7699,20.7935,653700.0
2011-11-16 13:30:00,26.46,26.47,26.45,26.47,396100.0,20.7935,20.8014,20.7856,20.8014,396100.0
2011-11-16 13:40:00,26.46,26.48,26.46,26.48,848900.0,20.7935,20.8092,20.7935,20.8092,848900.0
2011-11-16 13:50:00,26.48,26.51,26.43,26.45,1000200.0,20.8092,20.8328,20.7699,20.7856,1000200.0
2011-11-16 14:00:00,26.45,26.47,26.44,26.45,461000.0,20.7856,20.8014,20.7778,20.7856,461000.0
2011-11-16 14:10:00,26.45,26.46,26.42,26.46,572100.0,20.7856,20.7935,20.7621,20.7935,572100.0
2011-11-16 14:20:00,26.46,26.5,26.46,26.48,564100.0,20.7935,20.8249,20.7935,20.8092,564100.0
2011-11-16 14:30:00,26.48,26.5,26.45,26.48,836400.0,20.8092,20.8249,20.7856,20.8092,836400.0
2011-11-16 14:40:00,26.49,26.5,26.42,26.45,584800.0,20.8171,20.8249,20.7621,20.7856,584800.0
2011-11-16 14:50:00,26.45,26.45,26.4,26.45,770400.0,20.7856,20.7856,20.7463,20.7856,770400.0
2011-11-16 15:00:00,26.45,26.46,26.42,26.46,999800.0,20.7856,20.7935,20.7621,20.7935,999800.0
2011-11-16 15:10:00,26.46,26.47,26.32,26.34,1218800.0,20.7935,20.8014,20.6835,20.6992,1218800.0
2011-11-16 15:20:00,26.33,26.35,26.27,26.27,865900.0,20.6913,20.707,20.6442,20.6442,865900.0
2011-11-16 15:30:00,26.27,26.27,26.07,26.2,2847800.0,20.6442,20.6442,20.487,20.5892,2847800.0
2011-11-16 15:40:00,26.19,26.2,26.11,26.13,2692500.0,20.5813,20.5892,20.5184,20.5342,2692500.0
2011-11-16 15:50:00,26.12,26.13,26.04,26.08,5876500.0,20.5263,20.5342,20.4634,20.4949,5876500.0
2011-11-17 09:30:00,26.01,26.04,25.93,25.95,2213100.0,20.4399,20.4634,20.377,20.3927,2213100.0
2011-11-17 09:40:00,25.95,25.97,25.87,25.89,1605200.0,20.3927,20.4084,20.3298,20.3456,1605200.0
2011-11-17 09:50:00,25.89,25.98,25.88,25.94,1316900.0,20.3456,20.4163,20.3377,20.3849,1316900.0
2011-11-17 10:00:00,25.93,25.94,25.85,25.91,2003800.0,20.377,20.3849,20.3141,20.3613,2003800.0
2011-11-17 10:10:00,25.91,25.94,25.9,25.93,947400.0,20.3613,20.3849,20.3534,20.377,947400.0
2011-11-17 10:20:00,25.93,25.99,25.85,25.99,1594400.0,20.377,20.4241,20.3141,20.4241,1594400.0
2011-11-17 10:30:00,25.99,25.99,25.9,25.93,1178500.0,20.4241,20.4241,20.3534,20.377,1178500.0
2011-11-17 10:40:00,25.93,25.97,25.9,25.9,960900.0,20.377,20.4084,20.3534,20.3534,960900.0
2011-11-17 10:50:00,25.91,25.96,25.9,25.92,806300.0,20.3613,20.4006,20.3534,20.3691,806300.0
2011-11-17 11:00:00,25.92,25.94,25.85,25.85,1284600.0,20.3691,20.3849,20.3141,20.3141,1284600.0
2011-11-17 11:10:00,25.86,25.86,25.81,25.84,1329100.0,20.322,20.322,20.2827,20.3063,1329100.0
2011-11-17 11:20:00,25.85,25.91,25.82,25.89,1571200.0,20.3141,20.3613,20.2906,20.3456,1571200.0
2011-11-17 11:30:00,25.89,25.95,25.89,25.94,832500.0,20.3456,20.3927,20.3456,20.3849,832500.0
2011-11-17 11:40:00,25.93,25.96,25.91,25.91,785400.0,20.377,20.4006,20.3613,20.3613,785400.0
2011-11-17 11:50:00,25.92,25.92,25.86,25.89,564500.0,20.3691,20.3691,20.322,20.3456,564500.0
2011-11-17 12:00:00,25.89,25.92,25.83,25.84,754000.0,20.3456,20.3691,20.2984,20.3063,754000.0
2011-11-17 12:10:00,25.84,25.85,25.8,25.85,1101400.0,20.3063,20.3141,20.2748,20.3141,1101400.0
2011-11-17 12:20:00,25.85,25.86,25.8,25.81,1037600.0,20.3141,20.322,20.2748,20.2827,1037600.0
2011-11-17 12:30:00,25.81,25.82,25.65,25.66,3406500.0,20.2827,20.2906,20.157,20.1648,3406500.0
2011-11-17 12:40:00,25.66,25.7,25.6,25.67,2640800.0,20.1648,20.1962,20.1177,20.1727,2640800.0
2011-11-17 12:50:00,25.66,25.75,25.66,25.72,1931700.0,20.1648,20.2355,20.1648,20.212,1931700.0
2011-11-17 13:00:00,25.72,25.72,25.57,25.6,1990200.0,20.212,20.212,20.0941,20.1177,1990200.0
2011-11-17 13:10:00,25.61,25.73,25.59,25.69,1000800.0,20.1255,20.2198,20.1098,20.1884,1000800.0
2011-11-17 13:20:00,25.69,25.74,25.65,25.69,1255500.0,20.1884,20.2277,20.157,20.1884,1255500.0
2011-11-17 13:30:00,25.69,25.7,25.62,25.62,1157900.0,20.1884,20.1962,20.1334,20.1334,1157900.0
2011-11-17 13:40:00,25.62,25.65,25.57,25.62,978000.0,20.1334,20.157,20.0941,20.1334,978000.0
2011-11-17 13:50:00,25.62,25.68,25.56,25.67,2105100.0,20.1334,20.1805,20.0862,20.1727,2105100.0
2011-11-17 14:00:00,25.65,25.66,25.59,25.6,1912800.0,20.157,20.1648,20.1098,20.1177,1912800.0
2011-11-17 14:10:00,25.61,25.61,25.55,25.55,1131400.0,20.1255,20.1255,20.0784,20.0784,1131400.0
2011-11-17 14:20:00,25.56,25.58,25.49,25.55,1598600.0,20.0862,20.1019,20.0312,20.0784,1598600.0
2011-11-17 14:30:00,25.55,25.59,25.54,25.56,1843400.0,20.0784,20.1098,20.0705,20.0862,1843400.0
2011-11-17 14:40:00,25.57,25.65,25.56,25.62,1515700.0,20.0941,20.157,20.0862,20.1334,1515700.0
2011-11-17 14:50:00,25.61,25.65,25.59,25.6,1064100.0,20.1255,20.157,20.1098,20.1177,1064100.0
2011-11-17 15:00:00,25.59,25.64,25.52,25.54,1333600.0,20.1098,20.1491,20.0548,20.0705,1333600.0
2011-11-17 15:10:00,25.53,25.55,25.49,25.5,2213500.0,20.0627,20.0784,20.0312,20.0391,2213500.0
2011-11-17 15:20:00,25.51,25.59,25.48,25.51,2012900.0,20.0469,20.1098,20.0234,20.0469,2012900.0
2011-11-17 15:30:00,25.51,25.54,25.46,25.46,1592700.0,20.0469,20.0705,20.0076,20.0076,1592700.0
2011-11-17 15:40:00,25.47,25.54,25.45,25.51,3286300.0,20.0155,20.0705,19.9998,20.0469,3286300.0
2011-11-17 15:50:00,25.5,25.58,25.44,25.57,5028100.0,20.0391,20.1019,19.9919,20.0941,5028100.0
2011-11-18 09:30:00,25.45,25.5,25.35,25.41,7034400.0,19.9998,20.0391,19.9212,19.9684,7034400.0
2011-11-18 09:40:00,25.4,25.43,25.32,25.37,1608000.0,19.9605,19.9841,19.8976,19.9369,1608000.0
2011-11-18 09:50:00,25.37,25.38,25.25,25.27,1734600.0,19.9369,19.9448,19.8426,19.8583,1734600.0
2011-11-18 10:00:00,25.27,25.27,25.15,25.16,2402900.0,19.8583,19.8583,19.764,19.7719,2402900.0
2011-11-18 10:10:00,25.16,25.25,25.15,25.22,1390500.0,19.7719,19.8426,19.764,19.819,1390500.0
2011-11-18 10:20:00,25.22,25.26,25.19,25.23,1122800.0,19.819,19.8505,19.7955,19.8269,1122800.0
2011-11-18 10:30:00,25.23,25.32,25.22,25.3,1992000.0,19.8269,19.8976,19.819,19.8819,1992000.0
2011-11-18 10:40:00,25.3,25.39,25.3,25.38,1108100.0,19.8819,19.9526,19.8819,19.9448,1108100.0
2011-11-18 10:50:00,25.38,25.42,25.36,25.39,1288200.0,19.9448,19.9762,19.9291,19.9526,1288200.0
2011-11-18 11:00:00,25.39,25.42,25.35,25.36,1115000.0,19.9526,19.9762,19.9212,19.9291,1115000.0
2011-11-18 11:10:00,25.37,25.42,25.36,25.42,771000.0,19.9369,19.9762,19.9291,19.9762,771000.0
2011-11-18 11:20:00,25.42,25.45,25.37,25.39,815600.0,19.9762,19.9998,19.9369,19.9526,815600.0
2011-11-18 11:30:00,25.39,25.42,25.31,25.34,591400.0,19.9526,19.9762,19.8898,19.9133,591400.0
2011-11-18 11:40:00,25.34,25.37,25.32,25.34,927300.0,19.9133,19.9369,19.8976,19.9133,927300.0
2011-11-18 11:50:00,25.34,25.37,25.31,25.32,607100.0,19.9133,19.9369,19.8898,19.8976,607100.0
2011-11-18 12:00:00,25.32,25.32,25.23,25.28,836500.0,19.8976,19.8976,19.8269,19.8662,836500.0
2011-11-18 12:10:00,25.28,25.3,25.26,25.26,590300.0,19.8662,19.8819,19.8505,19.8505,590300.0
2011-11-18 12:20:00,25.26,25.34,25.25,25.33,633100.0,19.8505,19.9133,19.8426,19.9055,633100.0
2011-11-18 12:30:00,25.33,25.38,25.32,25.35,467700.0,19.9055,19.9448,19.8976,19.9212,467700.0
2011-11-18 12:40:00,25.34,25.4,25.33,25.39,641500.0,19.9133,19.9605,19.9055,19.9526,641500.0
2011-11-18 12:50:00,25.39,25.4,25.35,25.38,375600.0,19.9526,19.9605,19.9212,19.9448,375600.0
2011-11-18 13:00:00,25.37,25.45,25.35,25.42,532500.0,19.9369,19.9998,19.9212,19.9762,532500.0
2011-11-18 13:10:00,25.42,25.47,25.39,25.43,1285200.0,19.9762,20.0155,19.9526,19.9841,1285200.0
2011-11-18 13:20:00,25.44,25.44,25.4,25.44,492200.0,19.9919,19.9919,19.9605,19.9919,492200.0
2011-11-18 13:30:00,25.44,25.44,25.41,25.44,611000.0,19.9919,19.9919,19.9684,19.9919,611000.0
2011-11-18 13:40:00,25.44,25.45,25.37,25.4,450600.0,19.9919,19.9998,19.9369,19.9605,450600.0
2011-11-18 13:50:00,25.39,25.4,25.35,25.36,479600.0,19.9526,19.9605,19.9212,19.9291,479600.0
2011-11-18 14:00:00,25.35,25.36,25.32,25.36,431800.0,19.9212,19.9291,19.8976,19.9291,431800.0
2011-11-18 14:10:00,25.36,25.46,25.35,25.43,1776600.0,19.9291,20.0076,19.9212,19.9841,1776600.0
2011-11-18 14:20:00,25.42,25.43,25.35,25.38,676000.0,19.9762,19.9841,19.9212,19.9448,676000.0
2011-11-18 14:30:00,25.38,25.4,25.34,25.36,1122700.0,19.9448,19.9605,19.9133,19.9291,1122700.0
2011-11-18 14:40:00,25.36,25.41,25.35,25.37,528200.0,19.9291,19.9684,19.9212,19.9369,528200.0
2011-11-18 14:50:00,25.36,25.37,25.31,25.32,531700.0,19.9291,19.9369,19.8898,19.8976,531700.0
2011-11-18 15:00:00,25.32,25.36,25.32,25.36,795200.0,19.8976,19.9291,19.8976,19.9291,795200.0
2011-11-18 15:10:00,25.36,25.38,25.31,25.35,638000.0,19.9291,19.9448,19.8898,19.9212,638000.0
2011-11-18 15:20:00,25.35,25.35,25.31,25.31,555800.0,19.9212,19.9212,19.8898,19.8898,555800.0
2011-11-18 15:30:00,25.31,25.37,25.31,25.35,875400.0,19.8898,19.9369,19.8898,19.9212,875400.0
2011-11-18 15:40:00,25.34,25.35,25.3,25.32,1222900.0,19.9133,19.9212,19.8819,19.8976,1222900.0
2011-11-18 15:50:00,25.32,25.33,25.29,25.3,2885600.0,19.8976,19.9055,19.8741,19.8819,2885600.0
2011-11-21 09:30:00,25.24,25.25,25.09,25.17,2118000.0,19.8348,19.8426,19.7169,19.7798,2118000.0
2011-11-21 09:40:00,25.17,25.24,25.12,25.2,1291400.0,19.7798,19.8348,19.7405,19.8033,1291400.0
2011-11-21 09:50:00,25.19,25.2,25.09,25.12,1504000.0,19.7955,19.8033,19.7169,19.7405,1504000.0
2011-11-21 10:00:00,25.12,25.13,25.0,25.01,1984200.0,19.7405,19.7483,19.6462,19.654,1984200.0
2011-11-21 10:10:00,25.0,25.12,25.0,25.05,2364900.0,19.6462,19.7405,19.6462,19.6854,2364900.0
2011-11-21 10:20:00,25.05,25.11,25.04,25.06,1500600.0,19.6854,19.7326,19.6776,19.6933,1500600.0
2011-11-21 10:30:00,25.05,25.11,25.03,25.11,1708300.0,19.6854,19.7326,19.6697,19.7326,1708300.0
2011-11-21 10:40:00,25.1,25.15,25.0,25.0,1654600.0,19.7247,19.764,19.6462,19.6462,1654600.0
2011-11-21 10:50:00,25.01,25.03,24.96,24.97,1609100.0,19.654,19.6697,19.6147,19.6226,1609100.0
2011-11-21 11:00:00,24.97,25.05,24.95,25.02,1426900.0,19.6226,19.6854,19.6069,19.6619,1426900.0
2011-11-21 11:10:00,25.03,25.06,25.0,25.02,1415600.0,19.6697,19.6933,19.6462,19.6619,1415600.0
2011-11-21 11:20:00,25.02,25.03,24.98,25.01,1038400.0,19.6619,19.6697,19.6304,19.654,1038400.0
2011-11-21 11:30:00,25.0,25.04,24.96,24.96,1219200.0,19.6462,19.6776,19.6147,19.6147,1219200.0
2011-11-21 11:40:00,24.97,24.97,24.9,24.94,908000.0,19.6226,19.6226,19.5676,19.599,908000.0
2011-11-21 11:50:00,24.94,24.97,24.9,24.96,1053100.0,19.599,19.6226,19.5676,19.6147,1053100.0
2011-11-21 12:00:00,24.95,24.97,24.92,24.94,852200.0,19.6069,19.6226,19.5833,19.599,852200.0
2011-11-21 12:10:00,24.95,25.0,24.94,24.96,857700.0,19.6069,19.6462,19.599,19.6147,857700.0
2011-11-21 12:20:00,24.97,25.0,24.92,24.95,852100.0,19.6226,19.6462,19.5833,19.6069,852100.0
2011-11-21 12:30:00,24.95,24.98,24.94,24.97,1125200.0,19.6069,19.6304,19.599,19.6226,1125200.0
2011-11-21 12:40:00,24.98,24.98,24.96,24.96,693800.0,19.6304,19.6304,19.6147,19.6147,693800.0
2011-11-21 12:50:00,24.97,25.03,24.96,25.0,1758600.0,19.6226,19.6697,19.6147,19.6462,1758600.0
2011-11-21 13:00:00,25.0,25.05,24.99,25.04,1344800.0,19.6462,19.6854,19.6383,19.6776,1344800.0
2011-11-21 13:10:00,25.03,25.06,25.01,25.02,1147800.0,19.6697,19.6933,19.654,19.6619,1147800.0
2011-11-21 13:20:00,25.03,25.06,25.02,25.03,671700.0,19.6697,19.6933,19.6619,19.6697,671700.0
2011-11-21 13:30:00,25.03,25.04,25.0,25.02,778500.0,19.6697,19.6776,19.6462,19.6619,778500.0
2011-11-21 13:40:00,25.02,25.05,25.01,25.02,661000.0,19.6619,19.6854,19.654,19.6619,661000.0
2011-11-21 13:50:00,25.02,25.02,24.98,24.99,782500.0,19.6619,19.6619,19.6304,19.6383,782500.0
2011-11-21 14:00:00,24.99,25.02,24.97,25.01,1072100.0,19.6383,19.6619,19.6226,19.654,1072100.0
2011-11-21 14:10:00,25.0,25.1,24.99,25.05,1660400.0,19.6462,19.7247,19.6383,19.6854,1660400.0
2011-11-21 14:20:00,25.05,25.07,25.01,25.04,1094800.0,19.6854,19.7012,19.654,19.6776,1094800.0
2011-11-21 14:30:00,25.04,25.08,25.02,25.05,1013200.0,19.6776,19.709,19.6619,19.6854,1013200.0
2011-11-21 14:40:00,25.05,25.1,25.04,25.05,1543700.0,19.6854,19.7247,19.6776,19.6854,1543700.0
2011-11-21 14:50:00,25.05,25.07,25.0,25.04,1293500.0,19.6854,19.7012,19.6462,19.6776,1293500.0
2011-11-21 15:00:00,25.03,25.06,25.0,25.06,1493300.0,19.6697,19.6933,19.6462,19.6933,1493300.0
2011-11-21 15:10:00,25.05,25.09,25.01,25.07,1629000.0,19.6854,19.7169,19.654,19.7012,1629000.0
2011-11-21 15:20:00,25.07,25.19,25.05,25.17,1724100.0,19.7012,19.7955,19.6854,19.7798,1724100.0
2011-11-21 15:30:00,25.17,25.22,25.12,25.12,2018300.0,19.7798,19.819,19.7405,19.7405,2018300.0
2011-11-21 15:40:00,25.12,25.13,25.06,25.11,2012900.0,19.7405,19.7483,19.6933,19.7326,2012900.0
2011-11-21 15:50:00,25.11,25.11,25.0,25.01,4184500.0,19.7326,19.7326,19.6462,19.654,4184500.0
2011-11-22 09:30:00,24.9,24.96,24.86,24.89,2214000.0,19.5676,19.6147,19.5361,19.5597,2214000.0
2011-11-22 09:40:00,24.89,24.9,24.81,24.84,1856400.0,19.5597,19.5676,19.4968,19.5204,1856400.0
2011-11-22 09:50:00,24.83,24.9,24.81,24.85,2428400.0,19.5126,19.5676,19.4968,19.5283,2428400.0
2011-11-22 10:00:00,24.85,24.87,24.82,24.85,1186300.0,19.5283,19.544,19.5047,19.5283,1186300.0
2011-11-22 10:10:00,24.85,24.86,24.8,24.84,1126300.0,19.5283,19.5361,19.489,19.5204,1126300.0
2011-11-22 10:20:00,24.85,24.88,24.83,24.87,1108600.0,19.5283,19.5519,19.5126,19.544,1108600.0
2011-11-22 10:30:00,24.88,24.88,24.8,24.81,937800.0,19.5519,19.5519,19.489,19.4968,937800.0
2011-11-22 10:40:00,24.82,24.83,24.75,24.76,1365300.0,19.5047,19.5126,19.4497,19.4576,1365300.0
2011-11-22 10:50:00,24.76,24.79,24.7,24.73,2498100.0,19.4576,19.4811,19.4104,19.434,2498100.0
2011-11-22 11:00:00,24.74,24.78,24.73,24.76,1178200.0,19.4418,19.4733,19.434,19.4576,1178200.0
2011-11-22 11:10:00,24.76,24.78,24.72,24.75,1012200.0,19.4576,19.4733,19.4261,19.4497,1012200.0
2011-11-22 11:20:00,24.75,24.76,24.67,24.69,1351100.0,19.4497,19.4576,19.3868,19.4025,1351100.0
2011-11-22 11:30:00,24.69,24.71,24.65,24.67,1553200.0,19.4025,19.4183,19.3711,19.3868,1553200.0
2011-11-22 11:40:00,24.67,24.71,24.65,24.71,1103100.0,19.3868,19.4183,19.3711,19.4183,1103100.0
2011-11-22 11:50:00,24.7,24.82,24.7,24.8,1427400.0,19.4104,19.5047,19.4104,19.489,1427400.0
2011-11-22 12:00:00,24.8,24.88,24.78,24.84,1877000.0,19.489,19.5519,19.4733,19.5204,1877000.0
2011-11-22 12:10:00,24.84,24.86,24.79,24.81,733200.0,19.5204,19.5361,19.4811,19.4968,733200.0
2011-11-22 12:20:00,24.81,24.84,24.75,24.77,649900.0,19.4968,19.5204,19.4497,19.4654,649900.0
2011-11-22 12:30:00,24.78,24.83,24.76,24.8,662300.0,19.4733,19.5126,19.4576,19.489,662300.0
2011-11-22 12:40:00,24.8,24.83,24.79,24.8,411800.0,19.489,19.5126,19.4811,19.489,411800.0
2011-11-22 12:50:00,24.8,24.89,24.8,24.88,476500.0,19.489,19.5597,19.489,19.5519,476500.0
2011-11-22 13:00:00,24.89,24.92,24.84,24.85,661300.0,19.5597,19.5833,19.5204,19.5283,661300.0
2011-11-22 13:10:00,24.84,24.94,24.82,24.93,521300.0,19.5204,19.599,19.5047,19.5911,521300.0
2011-11-22 13:20:00,24.94,24.96,24.89,24.9,943800.0,19.599,19.6147,19.5597,19.5676,943800.0
2011-11-22 13:30:00,24.91,24.92,24.88,24.91,358500.0,19.5754,19.5833,19.5519,19.5754,358500.0
2011-11-22 13:40:00,24.91,24.91,24.84,24.87,651700.0,19.5754,19.5754,19.5204,19.544,651700.0
2011-11-22 13:50:00,24.87,24.87,24.8,24.83,484000.0,19.544,19.544,19.489,19.5126,484000.0
2011-11-22 14:00:00,24.82,24.83,24.76,24.78,610600.0,19.5047,19.5126,19.4576,19.4733,610600.0
2011-11-22 14:10:00,24.77,24.86,24.77,24.83,681500.0,19.4654,19.5361,19.4654,19.5126,681500.0
2011-11-22 14:20:00,24.83,24.84,24.77,24.82,722700.0,19.5126,19.5204,19.4654,19.5047,722700.0
2011-11-22 14:30:00,24.82,24.82,24.75,24.77,792600.0,19.5047,19.5047,19.4497,19.4654,792600.0
2011-11-22 14:40:00,24.77,24.83,24.76,24.79,732200.0,19.4654,19.5126,19.4576,19.4811,732200.0
2011-11-22 14:50:00,24.79,24.79,24.73,24.75,955000.0,19.4811,19.4811,19.434,19.4497,955000.0
2011-11-22 15:00:00,24.74,24.76,24.71,24.72,1280700.0,19.4418,19.4576,19.4183,19.4261,1280700.0
2011-11-22 15:10:00,24.71,24.76,24.71,24.75,1618200.0,19.4183,19.4576,19.4183,19.4497,1618200.0
2011-11-22 15:20:00,24.75,24.82,24.74,24.78,949600.0,19.4497,19.5047,19.4418,19.4733,949600.0
2011-11-22 15:30:00,24.79,24.82,24.75,24.76,1211500.0,19.4811,19.5047,19.4497,19.4576,1211500.0
2011-11-22 15:40:00,24.75,24.8,24.72,24.8,2259100.0,19.4497,19.489,19.4261,19.489,2259100.0
2011-11-22 15:50:00,24.8,24.82,24.76,24.79,3517200.0,19.489,19.5047,19.4576,19.4811,3517200.0
2011-11-23 09:30:00,24.65,24.79,24.6,24.63,1823000.0,19.3711,19.4811,19.3318,19.3554,1823000.0
2011-11-23 09:40:00,24.63,24.68,24.59,24.67,998900.0,19.3554,19.3947,19.324,19.3868,998900.0
2011-11-23 09:50:00,24.66,24.67,24.56,24.57,1065000.0,19.379,19.3868,19.3004,19.3082,1065000.0
2011-11-23 10:00:00,24.56,24.62,24.54,24.59,966900.0,19.3004,19.3475,19.2847,19.324,966900.0
2011-11-23 10:10:00,24.58,24.59,24.51,24.52,1313600.0,19.3161,19.324,19.2611,19.269,1313600.0
2011-11-23 10:20:00,24.53,24.57,24.52,24.55,1776900.0,19.2768,19.3082,19.269,19.2925,1776900.0
2011-11-23 10:30:00,24.55,24.58,24.5,24.57,963700.0,19.2925,19.3161,19.2532,19.3082,963700.0
2011-11-23 10:40:00,24.57,24.58,24.54,24.55,964600.0,19.3082,19.3161,19.2847,19.2925,964600.0
2011-11-23 10:50:00,24.55,24.62,24.55,24.62,1237300.0,19.2925,19.3475,19.2925,19.3475,1237300.0
2011-11-23 11:00:00,24.6,24.62,24.51,24.54,1293000.0,19.3318,19.3475,19.2611,19.2847,1293000.0
2011-11-23 11:10:00,24.53,24.55,24.5,24.52,1338900.0,19.2768,19.2925,19.2532,19.269,1338900.0
2011-11-23 11:20:00,24.51,24.56,24.5,24.52,1345800.0,19.2611,19.3004,19.2532,19.269,1345800.0
2011-11-23 11:30:00,24.52,24.59,24.49,24.56,2097200.0,19.269,19.324,19.2454,19.3004,2097200.0
2011-11-23 11:40:00,24.55,24.57,24.52,24.55,941800.0,19.2925,19.3082,19.269,19.2925,941800.0
2011-11-23 11:50:00,24.55,24.57,24.51,24.54,674600.0,19.2925,19.3082,19.2611,19.2847,674600.0
2011-11-23 12:00:00,24.52,24.6,24.52,24.55,656200.0,19.269,19.3318,19.269,19.2925,656200.0
2011-11-23 12:10:00,24.56,24.57,24.51,24.53,431800.0,19.3004,19.3082,19.2611,19.2768,431800.0
2011-11-23 12:20:00,24.54,24.54,24.51,24.52,891500.0,19.2847,19.2847,19.2611,19.269,891500.0
2011-11-23 12:30:00,24.51,24.54,24.49,24.52,1661800.0,19.2611,19.2847,19.2454,19.269,1661800.0
2011-11-23 12:40:00,24.51,24.55,24.5,24.54,477400.0,19.2611,19.2925,19.2532,19.2847,477400.0
2011-11-23 12:50:00,24.53,24.63,24.53,24.62,976100.0,19.2768,19.3554,19.2768,19.3475,976100.0
2011-11-23 13:00:00,24.62,24.69,24.6,24.69,897700.0,19.3475,19.4025,19.3318,19.4025,897700.0
2011-11-23 13:10:00,24.68,24.69,24.62,24.64,651400.0,19.3947,19.4025,19.3475,19.3633,651400.0
2011-11-23 13:20:00,24.65,24.67,24.59,24.67,700600.0,19.3711,19.3868,19.324,19.3868,700600.0
2011-11-23 13:30:00,24.67,24.67,24.59,24.6,364300.0,19.3868,19.3868,19.324,19.3318,364300.0
2011-11-23 13:40:00,24.6,24.6,24.56,24.58,597900.0,19.3318,19.3318,19.3004,19.3161,597900.0
2011-11-23 13:50:00,24.59,24.6,24.5,24.53,1133300.0,19.324,19.3318,19.2532,19.2768,1133300.0
2011-11-23 14:00:00,24.53,24.54,24.5,24.52,719600.0,19.2768,19.2847,19.2532,19.269,719600.0
2011-11-23 14:10:00,24.53,24.56,24.5,24.56,1379700.0,19.2768,19.3004,19.2532,19.3004,1379700.0
2011-11-23 14:20:00,24.55,24.56,24.5,24.51,684000.0,19.2925,19.3004,19.2532,19.2611,684000.0
2011-11-23 14:30:00,24.51,24.55,24.5,24.54,864100.0,19.2611,19.2925,19.2532,19.2847,864100.0
2011-11-23 14:40:00,24.54,24.55,24.52,24.54,516900.0,19.2847,19.2925,19.269,19.2847,516900.0
2011-11-23 14:50:00,24.54,24.54,24.52,24.52,534500.0,19.2847,19.2847,19.269,19.269,534500.0
2011-11-23 15:00:00,24.52,24.6,24.5,24.58,1531200.0,19.269,19.3318,19.2532,19.3161,1531200.0
2011-11-23 15:10:00,24.58,24.64,24.58,24.59,1310600.0,19.3161,19.3633,19.3161,19.324,1310600.0
2011-11-23 15:20:00,24.58,24.6,24.52,24.57,1083200.0,19.3161,19.3318,19.269,19.3082,1083200.0
2011-11-23 15:30:00,24.57,24.61,24.56,24.6,749900.0,19.3082,19.3397,19.3004,19.3318,749900.0
2011-11-23 15:40:00,24.6,24.68,24.59,24.63,1901100.0,19.3318,19.3947,19.324,19.3554,1901100.0
2011-11-23 15:50:00,24.63,24.65,24.47,24.47,5216900.0,19.3554,19.3711,19.2297,19.2297,5216900.0
2011-11-25 09:30:00,24.38,24.64,24.32,24.56,2185800.0,19.1589,19.3633,19.1118,19.3004,2185800.0
2011-11-25 09:40:00,24.56,24.67,24.55,24.62,1434900.0,19.3004,19.3868,19.2925,19.3475,1434900.0
2011-11-25 09:50:00,24.61,24.63,24.51,24.52,921200.0,19.3397,19.3554,19.2611,19.269,921200.0
2011-11-25 10:00:00,24.52,24.61,24.51,24.58,916400.0,19.269,19.3397,19.2611,19.3161,916400.0
2011-11-25 10:10:00,24.57,24.58,24.51,24.58,1253500.0,19.3082,19.3161,19.2611,19.3161,1253500.0
2011-11-25 10:20:00,24.58,24.58,24.49,24.52,1483000.0,19.3161,19.3161,19.2454,19.269,1483000.0
2011-11-25 10:30:00,24.52,24.54,24.5,24.53,614900.0,19.269,19.2847,19.2532,19.2768,614900.0
2011-11-25 10:40:00,24.53,24.54,24.5,24.51,675900.0,19.2768,19.2847,19.2532,19.2611,675900.0
2011-11-25 10:50:00,24.51,24.54,24.47,24.51,961600.0,19.2611,19.2847,19.2297,19.2611,961600.0
2011-11-25 11:00:00,24.51,24.52,24.47,24.52,515000.0,19.2611,19.269,19.2297,19.269,515000.0
2011-11-25 11:10:00,24.52,24.52,24.47,24.51,899700.0,19.269,19.269,19.2297,19.2611,899700.0
2011-11-25 11:20:00,24.51,24.54,24.49,24.49,682600.0,19.2611,19.2847,19.2454,19.2454,682600.0
2011-11-25 11:30:00,24.49,24.54,24.46,24.49,895600.0,19.2454,19.2847,19.2218,19.2454,895600.0
2011-11-25 11:40:00,24.49,24.5,24.4,24.44,661100.0,19.2454,19.2532,19.1746,19.2061,661100.0
2011-11-25 11:50:00,24.44,24.45,24.37,24.39,614900.0,19.2061,19.2139,19.1511,19.1668,614900.0
2011-11-25 12:00:00,24.39,24.39,24.32,24.34,550000.0,19.1668,19.1668,19.1118,19.1275,550000.0
2011-11-25 12:10:00,24.34,24.35,24.3,24.33,600700.0,19.1275,19.1354,19.0961,19.1196,600700.0
2011-11-25 12:20:00,24.33,24.39,24.32,24.39,495400.0,19.1196,19.1668,19.1118,19.1668,495400.0
2011-11-25 12:30:00,24.39,24.45,24.36,24.45,1235100.0,19.1668,19.2139,19.1432,19.2139,1235100.0
2011-11-25 12:40:00,24.45,24.45,24.39,24.43,1103400.0,19.2139,19.2139,19.1668,19.1982,1103400.0
2011-11-25 12:50:00,24.43,24.45,24.3,24.3,3262300.0,19.1982,19.2139,19.0961,19.0961,3262300.0
2011-11-28 09:30:00,24.92,24.97,24.69,24.75,2187700.0,19.5833,19.6226,19.4025,19.4497,2187700.0
2011-11-28 09:40:00,24.75,24.93,24.74,24.88,1627100.0,19.4497,19.5911,19.4418,19.5519,1627100.0
2011-11-28 09:50:00,24.87,24.91,24.8,24.81,1036300.0,19.544,19.5754,19.489,19.4968,1036300.0
2011-11-28 10:00:00,24.81,24.87,24.8,24.86,853600.0,19.4968,19.544,19.489,19.5361,853600.0
2011-11-28 10:10:00,24.86,24.88,24.84,24.87,1189900.0,19.5361,19.5519,19.5204,19.544,1189900.0
2011-11-28 10:20:00,24.87,24.88,24.84,24.88,627100.0,19.544,19.5519,19.5204,19.5519,627100.0
2011-11-28 10:30:00,24.89,24.95,24.85,24.89,1583000.0,19.5597,19.6069,19.5283,19.5597,1583000.0
2011-11-28 10:40:00,24.88,24.9,24.84,24.86,960900.0,19.5519,19.5676,19.5204,19.5361,960900.0
2011-11-28 10:50:00,24.86,24.86,24.8,24.84,750600.0,19.5361,19.5361,19.489,19.5204,750600.0
2011-11-28 11:00:00,24.84,24.87,24.78,24.81,1450800.0,19.5204,19.544,19.4733,19.4968,1450800.0
2011-11-28 11:10:00,24.81,24.82,24.75,24.78,1109800.0,19.4968,19.5047,19.4497,19.4733,1109800.0
2011-11-28 11:20:00,24.78,24.85,24.77,24.85,526700.0,19.4733,19.5283,19.4654,19.5283,526700.0
2011-11-28 11:30:00,24.85,24.87,24.8,24.82,1075500.0,19.5283,19.544,19.489,19.5047,1075500.0
2011-11-28 11:40:00,24.82,24.88,24.8,24.85,1004400.0,19.5047,19.5519,19.489,19.5283,1004400.0
2011-11-28 11:50:00,24.85,24.86,24.8,24.81,1225600.0,19.5283,19.5361,19.489,19.4968,1225600.0
2011-11-28 12:00:00,24.8,24.82,24.79,24.8,532800.0,19.489,19.5047,19.4811,19.489,532800.0
2011-11-28 12:10:00,24.8,24.84,24.8,24.81,773600.0,19.489,19.5204,19.489,19.4968,773600.0
2011-11-28 12:20:00,24.82,24.84,24.77,24.79,695700.0,19.5047,19.5204,19.4654,19.4811,695700.0
2011-11-28 12:30:00,24.79,24.81,24.78,24.8,615400.0,19.4811,19.4968,19.4733,19.489,615400.0
2011-11-28 12:40:00,24.8,24.8,24.76,24.78,520600.0,19.489,19.489,19.4576,19.4733,520600.0
2011-11-28 12:50:00,24.78,24.8,24.76,24.78,436900.0,19.4733,19.489,19.4576,19.4733,436900.0
2011-11-28 13:00:00,24.78,24.82,24.77,24.8,467800.0,19.4733,19.5047,19.4654,19.489,467800.0
2011-11-28 13:10:00,24.81,24.84,24.78,24.83,422600.0,19.4968,19.5204,19.4733,19.5126,422600.0
2011-11-28 13:20:00,24.84,24.89,24.83,24.87,700500.0,19.5204,19.5597,19.5126,19.544,700500.0
2011-11-28 13:30:00,24.88,24.89,24.87,24.87,448000.0,19.5519,19.5597,19.544,19.544,448000.0
2011-11-28 13:40:00,24.87,24.89,24.84,24.85,496300.0,19.544,19.5597,19.5204,19.5283,496300.0
2011-11-28 13:50:00,24.84,24.86,24.79,24.81,564900.0,19.5204,19.5361,19.4811,19.4968,564900.0
2011-11-28 14:00:00,24.8,24.86,24.79,24.85,512500.0,19.489,19.5361,19.4811,19.5283,512500.0
2011-11-28 14:10:00,24.84,24.89,24.84,24.84,452000.0,19.5204,19.5597,19.5204,19.5204,452000.0
2011-11-28 14:20:00,24.85,24.88,24.79,24.82,635400.0,19.5283,19.5519,19.4811,19.5047,635400.0
2011-11-28 14:30:00,24.82,24.86,24.78,24.78,601600.0,19.5047,19.5361,19.4733,19.4733,601600.0
2011-11-28 14:40:00,24.79,24.81,24.78,24.78,665700.0,19.4811,19.4968,19.4733,19.4733,665700.0
2011-11-28 14:50:00,24.79,24.8,24.75,24.79,824000.0,19.4811,19.489,19.4497,19.4811,824000.0
2011-11-28 15:00:00,24.78,24.82,24.71,24.74,1043200.0,19.4733,19.5047,19.4183,19.4418,1043200.0
2011-11-28 15:10:00,24.74,24.78,24.69,24.76,807300.0,19.4418,19.4733,19.4025,19.4576,807300.0
2011-11-28 15:20:00,24.75,24.79,24.72,24.76,1192700.0,19.4497,19.4811,19.4261,19.4576,1192700.0
2011-11-28 15:30:00,24.76,24.81,24.73,24.76,1080100.0,19.4576,19.4968,19.434,19.4576,1080100.0
2011-11-28 15:40:00,24.76,24.8,24.72,24.74,1155300.0,19.4576,19.489,19.4261,19.4418,1155300.0
2011-11-28 15:50:00,24.75,24.91,24.73,24.9,3716400.0,19.4497,19.5754,19.434,19.5676,3716400.0
2011-11-29 09:30:00,24.86,24.93,24.75,24.92,1485500.0,19.5361,19.5911,19.4497,19.5833,1485500.0
2011-11-29 09:40:00,24.92,25.0,24.91,25.0,1230900.0,19.5833,19.6462,19.5754,19.6462,1230900.0
2011-11-29 09:50:00,25.0,25.04,24.92,24.95,1108200.0,19.6462,19.6776,19.5833,19.6069,1108200.0
2011-11-29 10:00:00,24.95,25.02,24.84,24.92,2157400.0,19.6069,19.6619,19.5204,19.5833,2157400.0
2011-11-29 10:10:00,24.93,25.02,24.9,25.0,1012500.0,19.5911,19.6619,19.5676,19.6462,1012500.0
2011-11-29 10:20:00,24.99,25.01,24.91,24.92,877900.0,19.6383,19.654,19.5754,19.5833,877900.0
2011-11-29 10:30:00,24.92,24.92,24.88,24.9,1005000.0,19.5833,19.5833,19.5519,19.5676,1005000.0
2011-11-29 10:40:00,24.9,24.95,24.89,24.89,663400.0,19.5676,19.6069,19.5597,19.5597,663400.0
2011-11-29 10:50:00,24.9,24.91,24.85,24.88,675500.0,19.5676,19.5754,19.5283,19.5519,675500.0
2011-11-29 11:00:00,24.88,24.9,24.82,24.84,537900.0,19.5519,19.5676,19.5047,19.5204,537900.0
2011-11-29 11:10:00,24.83,24.9,24.83,24.89,714300.0,19.5126,19.5676,19.5126,19.5597,714300.0
2011-11-29 11:20:00,24.89,24.92,24.85,24.9,968500.0,19.5597,19.5833,19.5283,19.5676,968500.0
2011-11-29 11:30:00,24.9,24.98,24.89,24.95,838900.0,19.5676,19.6304,19.5597,19.6069,838900.0
2011-11-29 11:40:00,24.95,24.96,24.83,24.85,1892000.0,19.6069,19.6147,19.5126,19.5283,1892000.0
2011-11-29 11:50:00,24.85,24.87,24.75,24.87,2208600.0,19.5283,19.544,19.4497,19.544,2208600.0
2011-11-29 12:00:00,24.87,25.01,24.86,25.01,1561100.0,19.544,19.654,19.5361,19.654,1561100.0
2011-11-29 12:10:00,25.0,25.03,24.93,24.95,1034100.0,19.6462,19.6697,19.5911,19.6069,1034100.0
2011-11-29 12:20:00,24.95,24.96,24.93,24.94,933100.0,19.6069,19.6147,19.5911,19.599,933100.0
2011-11-29 12:30:00,24.94,24.96,24.84,24.87,822700.0,19.599,19.6147,19.5204,19.544,822700.0
2011-11-29 12:40:00,24.87,24.9,24.83,24.84,699300.0,19.544,19.5676,19.5126,19.5204,699300.0
2011-11-29 12:50:00,24.85,24.87,24.83,24.86,439300.0,19.5283,19.544,19.5126,19.5361,439300.0
2011-11-29 13:00:00,24.86,24.86,24.8,24.82,455000.0,19.5361,19.5361,19.489,19.5047,455000.0
2011-11-29 13:10:00,24.81,24.84,24.81,24.82,365100.0,19.4968,19.5204,19.4968,19.5047,365100.0
2011-11-29 13:20:00,24.82,24.92,24.82,24.88,525900.0,19.5047,19.5833,19.5047,19.5519,525900.0
2011-11-29 13:30:00,24.88,24.89,24.82,24.89,419000.0,19.5519,19.5597,19.5047,19.5597,419000.0
2011-11-29 13:40:00,24.89,24.89,24.83,24.84,378000.0,19.5597,19.5597,19.5126,19.5204,378000.0
2011-11-29 13:50:00,24.84,24.86,24.8,24.81,1021800.0,19.5204,19.5361,19.489,19.4968,1021800.0
2011-11-29 14:00:00,24.8,24.85,24.78,24.83,596600.0,19.489,19.5283,19.4733,19.5126,596600.0
2011-11-29 14:10:00,24.83,24.86,24.81,24.85,732700.0,19.5126,19.5361,19.4968,19.5283,732700.0
2011-11-29 14:20:00,24.85,24.89,24.83,24.88,502600.0,19.5283,19.5597,19.5126,19.5519,502600.0
2011-11-29 14:30:00,24.88,24.97,24.88,24.94,909400.0,19.5519,19.6226,19.5519,19.599,909400.0
2011-11-29 14:40:00,24.94,24.96,24.91,24.91,718700.0,19.599,19.6147,19.5754,19.5754,718700.0
2011-11-29 14:50:00,24.91,24.93,24.88,24.89,584800.0,19.5754,19.5911,19.5519,19.5597,584800.0
2011-11-29 15:00:00,24.89,24.94,24.89,24.93,571100.0,19.5597,19.599,19.5597,19.5911,571100.0
2011-11-29 15:10:00,24.92,25.03,24.92,24.99,976300.0,19.5833,19.6697,19.5833,19.6383,976300.0
2011-11-29 15:20:00,24.98,25.0,24.97,24.98,826300.0,19.6304,19.6462,19.6226,19.6304,826300.0
2011-11-29 15:30:00,24.98,25.0,24.91,24.92,892200.0,19.6304,19.6462,19.5754,19.5833,892200.0
2011-11-29 15:40:00,24.93,24.94,24.89,24.93,1384300.0,19.5911,19.599,19.5597,19.5911,1384300.0
2011-11-29 15:50:00,24.92,24.93,24.82,24.84,3672000.0,19.5833,19.5911,19.5047,19.5204,3672000.0
2011-11-30 09:30:00,25.4,25.41,25.14,25.24,3402800.0,19.9605,19.9684,19.7562,19.8348,3402800.0
2011-11-30 09:40:00,25.25,25.31,25.23,25.25,3409000.0,19.8426,19.8898,19.8269,19.8426,3409000.0
2011-11-30 09:50:00,25.25,25.32,25.25,25.29,2027300.0,19.8426,19.8976,19.8426,19.8741,2027300.0
2011-11-30 10:00:00,25.29,25.42,25.28,25.4,3788500.0,19.8741,19.9762,19.8662,19.9605,3788500.0
2011-11-30 10:10:00,25.4,25.4,25.34,25.35,1784200.0,19.9605,19.9605,19.9133,19.9212,1784200.0
2011-11-30 10:20:00,25.34,25.39,25.33,25.39,1406200.0,19.9133,19.9526,19.9055,19.9526,1406200.0
2011-11-30 10:30:00,25.38,25.49,25.37,25.49,1608500.0,19.9448,20.0312,19.9369,20.0312,1608500.0
2011-11-30 10:40:00,25.49,25.57,25.48,25.52,2149100.0,20.0312,20.0941,20.0234,20.0548,2149100.0
2011-11-30 10:50:00,25.52,25.55,25.5,25.52,1401500.0,20.0548,20.0784,20.0391,20.0548,1401500.0
2011-11-30 11:00:00,25.52,25.54,25.43,25.45,2539000.0,20.0548,20.0705,19.9841,19.9998,2539000.0
2011-11-30 11:10:00,25.45,25.46,25.35,25.46,1707800.0,19.9998,20.0076,19.9212,20.0076,1707800.0
2011-11-30 11:20:00,25.46,25.46,25.4,25.44,1046600.0,20.0076,20.0076,19.9605,19.9919,1046600.0
2011-11-30 11:30:00,25.43,25.44,25.38,25.4,1190800.0,19.9841,19.9919,19.9448,19.9605,1190800.0
2011-11-30 11:40:00,25.4,25.47,25.4,25.42,645400.0,19.9605,20.0155,19.9605,19.9762,645400.0
2011-11-30 11:50:00,25.42,25.44,25.38,25.4,743300.0,19.9762,19.9919,19.9448,19.9605,743300.0
2011-11-30 12:00:00,25.41,25.43,25.39,25.42,770800.0,19.9684,19.9841,19.9526,19.9762,770800.0
2011-11-30 12:10:00,25.41,25.45,25.4,25.43,739500.0,19.9684,19.9998,19.9605,19.9841,739500.0
2011-11-30 12:20:00,25.44,25.52,25.42,25.49,934700.0,19.9919,20.0548,19.9762,20.0312,934700.0
2011-11-30 12:30:00,25.5,25.51,25.47,25.47,701800.0,20.0391,20.0469,20.0155,20.0155,701800.0
2011-11-30 12:40:00,25.48,25.49,25.45,25.48,591800.0,20.0234,20.0312,19.9998,20.0234,591800.0
2011-11-30 12:50:00,25.48,25.49,25.45,25.47,959900.0,20.0234,20.0312,19.9998,20.0155,959900.0
2011-11-30 13:00:00,25.47,25.5,25.46,25.48,1142600.0,20.0155,20.0391,20.0076,20.0234,1142600.0
2011-11-30 13:10:00,25.48,25.51,25.46,25.47,1053000.0,20.0234,20.0469,20.0076,20.0155,1053000.0
2011-11-30 13:20:00,25.47,25.48,25.38,25.39,816200.0,20.0155,20.0234,19.9448,19.9526,816200.0
2011-11-30 13:30:00,25.39,25.42,25.38,25.41,657900.0,19.9526,19.9762,19.9448,19.9684,657900.0
2011-11-30 13:40:00,25.4,25.41,25.35,25.35,1353400.0,19.9605,19.9684,19.9212,19.9212,1353400.0
2011-11-30 13:50:00,25.35,25.39,25.32,25.37,1036700.0,19.9212,19.9526,19.8976,19.9369,1036700.0
2011-11-30 14:00:00,25.36,25.41,25.35,25.37,900800.0,19.9291,19.9684,19.9212,19.9369,900800.0
2011-11-30 14:10:00,25.38,25.42,25.37,25.41,842000.0,19.9448,19.9762,19.9369,19.9684,842000.0
2011-11-30 14:20:00,25.4,25.46,25.39,25.45,820100.0,19.9605,20.0076,19.9526,19.9998,820100.0
2011-11-30 14:30:00,25.45,25.47,25.38,25.38,874100.0,19.9998,20.0155,19.9448,19.9448,874100.0
2011-11-30 14:40:00,25.39,25.39,25.33,25.33,625300.0,19.9526,19.9526,19.9055,19.9055,625300.0
2011-11-30 14:50:00,25.33,25.41,25.33,25.4,887400.0,19.9055,19.9684,19.9055,19.9605,887400.0
2011-11-30 15:00:00,25.4,25.42,25.36,25.39,2294800.0,19.9605,19.9762,19.9291,19.9526,2294800.0
2011-11-30 15:10:00,25.39,25.41,25.36,25.39,1164000.0,19.9526,19.9684,19.9291,19.9526,1164000.0
2011-11-30 15:20:00,25.39,25.42,25.36,25.4,1937600.0,19.9526,19.9762,19.9291,19.9605,1937600.0
2011-11-30 15:30:00,25.39,25.43,25.38,25.42,1916500.0,19.9526,19.9841,19.9448,19.9762,1916500.0
2011-11-30 15:40:00,25.42,25.47,25.41,25.45,2923400.0,19.9762,20.0155,19.9684,19.9998,2923400.0
2011-11-30 15:50:00,25.45,25.58,25.44,25.55,8301100.0,19.9998,20.1019,19.9919,20.0784,8301100.0
2011-12-01 09:30:00,25.58,25.63,25.42,25.44,1737100.0,20.1019,20.1412,19.9762,19.9919,1737100.0
2011-12-01 09:40:00,25.45,25.45,25.32,25.38,1442700.0,19.9998,19.9998,19.8976,19.9448,1442700.0
2011-12-01 09:50:00,25.38,25.44,25.37,25.39,1574500.0,19.9448,19.9919,19.9369,19.9526,1574500.0
2011-12-01 10:00:00,25.39,25.49,25.34,25.43,2380400.0,19.9526,20.0312,19.9133,19.9841,2380400.0
2011-12-01 10:10:00,25.43,25.43,25.33,25.37,1280200.0,19.9841,19.9841,19.9055,19.9369,1280200.0
2011-12-01 10:20:00,25.36,25.41,25.35,25.39,709700.0,19.9291,19.9684,19.9212,19.9526,709700.0
2011-12-01 10:30:00,25.4,25.4,25.3,25.3,1403200.0,19.9605,19.9605,19.8819,19.8819,1403200.0
2011-12-01 10:40:00,25.31,25.35,25.29,25.3,912600.0,19.8898,19.9212,19.8741,19.8819,912600.0
2011-12-01 10:50:00,25.3,25.31,25.27,25.3,997500.0,19.8819,19.8898,19.8583,19.8819,997500.0
2011-12-01 11:00:00,25.3,25.34,25.29,25.3,847300.0,19.8819,19.9133,19.8741,19.8819,847300.0
2011-12-01 11:10:00,25.3,25.31,25.2,25.22,1244700.0,19.8819,19.8898,19.8033,19.819,1244700.0
2011-12-01 11:20:00,25.22,25.29,25.2,25.27,1456600.0,19.819,19.8741,19.8033,19.8583,1456600.0
2011-12-01 11:30:00,25.27,25.35,25.26,25.35,1258800.0,19.8583,19.9212,19.8505,19.9212,1258800.0
2011-12-01 11:40:00,25.34,25.36,25.32,25.34,548300.0,19.9133,19.9291,19.8976,19.9133,548300.0
2011-12-01 11:50:00,25.34,25.38,25.34,25.35,887800.0,19.9133,19.9448,19.9133,19.9212,887800.0
2011-12-01 12:00:00,25.35,25.36,25.31,25.31,875600.0,19.9212,19.9291,19.8898,19.8898,875600.0
2011-12-01 12:10:00,25.31,25.32,25.29,25.3,620500.0,19.8898,19.8976,19.8741,19.8819,620500.0
2011-12-01 12:20:00,25.31,25.35,25.3,25.32,565600.0,19.8898,19.9212,19.8819,19.8976,565600.0
2011-12-01 12:30:00,25.32,25.34,25.31,25.33,413400.0,19.8976,19.9133,19.8898,19.9055,413400.0
2011-12-01 12:40:00,25.33,25.33,25.28,25.31,966400.0,19.9055,19.9055,19.8662,19.8898,966400.0
2011-12-01 12:50:00,25.31,25.34,25.28,25.31,856000.0,19.8898,19.9133,19.8662,19.8898,856000.0
2011-12-01 13:00:00,25.31,25.31,25.28,25.29,643400.0,19.8898,19.8898,19.8662,19.8741,643400.0
2011-12-01 13:10:00,25.3,25.35,25.28,25.34,714800.0,19.8819,19.9212,19.8662,19.9133,714800.0
2011-12-01 13:20:00,25.34,25.36,25.33,25.35,410300.0,19.9133,19.9291,19.9055,19.9212,410300.0
2011-12-01 13:30:00,25.35,25.36,25.34,25.35,364600.0,19.9212,19.9291,19.9133,19.9212,364600.0
2011-12-01 13:40:00,25.35,25.39,25.35,25.36,725900.0,19.9212,19.9526,19.9212,19.9291,725900.0
2011-12-01 13:50:00,25.37,25.38,25.33,25.38,882500.0,19.9369,19.9448,19.9055,19.9448,882500.0
2011-12-01 14:00:00,25.38,25.38,25.32,25.35,609100.0,19.9448,19.9448,19.8976,19.9212,609100.0
2011-12-01 14:10:00,25.34,25.35,25.31,25.32,620500.0,19.9133,19.9212,19.8898,19.8976,620500.0
2011-12-01 14:20:00,25.32,25.36,25.31,25.35,677600.0,19.8976,19.9291,19.8898,19.9212,677600.0
2011-12-01 14:30:00,25.35,25.35,25.31,25.35,704000.0,19.9212,19.9212,19.8898,19.9212,704000.0
2011-12-01 14:40:00,25.35,25.35,25.3,25.33,1024700.0,19.9212,19.9212,19.8819,19.9055,1024700.0
2011-12-01 14:50:00,25.33,25.34,25.29,25.3,797200.0,19.9055,19.9133,19.8741,19.8819,797200.0
2011-12-01 15:00:00,25.3,25.32,25.27,25.29,622000.0,19.8819,19.8976,19.8583,19.8741,622000.0
2011-12-01 15:10:00,25.28,25.3,25.27,25.27,1383400.0,19.8662,19.8819,19.8583,19.8583,1383400.0
2011-12-01 15:20:00,25.27,25.37,25.27,25.37,1925000.0,19.8583,19.9369,19.8583,19.9369,1925000.0
2011-12-01 15:30:00,25.36,25.37,25.3,25.3,1524000.0,19.9291,19.9369,19.8819,19.8819,1524000.0
2011-12-01 15:40:00,25.3,25.33,25.26,25.28,1757000.0,19.8819,19.9055,19.8505,19.8662,1757000.0
2011-12-01 15:50:00,25.29,25.32,25.26,25.27,5019600.0,19.8741,19.8976,19.8505,19.8583,5019600.0
2011-12-02 09:30:00,25.59,25.62,25.47,25.5,1890800.0,20.1098,20.1334,20.0155,20.0391,1890800.0
2011-12-02 09:40:00,25.5,25.5,25.38,25.39,1192200.0,20.0391,20.0391,19.9448,19.9526,1192200.0
2011-12-02 09:50:00,25.38,25.48,25.35,25.43,1659800.0,19.9448,20.0234,19.9212,19.9841,1659800.0
2011-12-02 10:00:00,25.42,25.45,25.38,25.39,1228100.0,19.9762,19.9998,19.9448,19.9526,1228100.0
2011-12-02 10:10:00,25.39,25.43,25.38,25.38,781700.0,19.9526,19.9841,19.9448,19.9448,781700.0
2011-12-02 10:20:00,25.39,25.39,25.37,25.38,1345000.0,19.9526,19.9526,19.9369,19.9448,1345000.0
2011-12-02 10:30:00,25.38,25.39,25.29,25.32,1663000.0,19.9448,19.9526,19.8741,19.8976,1663000.0
2011-12-02 10:40:00,25.32,25.34,25.29,25.32,1337200.0,19.8976,19.9133,19.8741,19.8976,1337200.0
2011-12-02 10:50:00,25.33,25.35,25.3,25.32,814500.0,19.9055,19.9212,19.8819,19.8976,814500.0
2011-12-02 11:00:00,25.32,25.33,25.25,25.29,1389200.0,19.8976,19.9055,19.8426,19.8741,1389200.0
2011-12-02 11:10:00,25.29,25.3,25.23,25.29,1026500.0,19.8741,19.8819,19.8269,19.8741,1026500.0
2011-12-02 11:20:00,25.28,25.32,25.25,25.26,2352200.0,19.8662,19.8976,19.8426,19.8505,2352200.0
2011-12-02 11:30:00,25.26,25.31,25.22,25.31,2532100.0,19.8505,19.8898,19.819,19.8898,2532100.0
2011-12-02 11:40:00,25.31,25.32,25.18,25.18,1718100.0,19.8898,19.8976,19.7876,19.7876,1718100.0
2011-12-02 11:50:00,25.18,25.24,25.16,25.23,1655200.0,19.7876,19.8348,19.7719,19.8269,1655200.0
2011-12-02 12:00:00,25.24,25.25,25.2,25.23,788800.0,19.8348,19.8426,19.8033,19.8269,788800.0
2011-12-02 12:10:00,25.23,25.3,25.23,25.3,874200.0,19.8269,19.8819,19.8269,19.8819,874200.0
2011-12-02 12:20:00,25.3,25.32,25.27,25.3,736800.0,19.8819,19.8976,19.8583,19.8819,736800.0
2011-12-02 12:30:00,25.3,25.34,25.28,25.34,958900.0,19.8819,19.9133,19.8662,19.9133,958900.0
2011-12-02 12:40:00,25.33,25.35,25.25,25.3,1420800.0,19.9055,19.9212,19.8426,19.8819,1420800.0
2011-12-02 12:50:00,25.3,25.3,25.22,25.25,1549500.0,19.8819,19.8819,19.819,19.8426,1549500.0
2011-12-02 13:00:00,25.25,25.26,25.19,25.21,901400.0,19.8426,19.8505,19.7955,19.8112,901400.0
2011-12-02 13:10:00,25.21,25.23,25.19,25.23,715100.0,19.8112,19.8269,19.7955,19.8269,715100.0
2011-12-02 13:20:00,25.23,25.25,25.22,25.24,603100.0,19.8269,19.8426,19.819,19.8348,603100.0
2011-12-02 13:30:00,25.24,25.26,25.23,25.24,1054200.0,19.8348,19.8505,19.8269,19.8348,1054200.0
2011-12-02 13:40:00,25.25,25.26,25.22,25.25,729200.0,19.8426,19.8505,19.819,19.8426,729200.0
2011-12-02 13:50:00,25.25,25.25,25.23,25.25,492900.0,19.8426,19.8426,19.8269,19.8426,492900.0
2011-12-02 14:00:00,25.25,25.26,25.22,25.26,1115900.0,19.8426,19.8505,19.819,19.8505,1115900.0
2011-12-02 14:10:00,25.26,25.27,25.22,25.25,594600.0,19.8505,19.8583,19.819,19.8426,594600.0
2011-12-02 14:20:00,25.26,25.28,25.24,25.28,566700.0,19.8505,19.8662,19.8348,19.8662,566700.0
2011-12-02 14:30:00,25.27,25.28,25.22,25.24,875200.0,19.8583,19.8662,19.819,19.8348,875200.0
2011-12-02 14:40:00,25.24,25.26,25.23,25.26,594200.0,19.8348,19.8505,19.8269,19.8505,594200.0
2011-12-02 14:50:00,25.26,25.26,25.22,25.24,871700.0,19.8505,19.8505,19.819,19.8348,871700.0
2011-12-02 15:00:00,25.25,25.27,25.22,25.23,813900.0,19.8426,19.8583,19.819,19.8269,813900.0
2011-12-02 15:10:00,25.23,25.27,25.23,25.24,876500.0,19.8269,19.8583,19.8269,19.8348,876500.0
2011-12-02 15:20:00,25.24,25.26,25.23,25.25,622100.0,19.8348,19.8505,19.8269,19.8426,622100.0
2011-12-02 15:30:00,25.24,25.29,25.24,25.26,1742500.0,19.8348,19.8741,19.8348,19.8505,1742500.0
2011-12-02 15:40:00,25.26,25.27,25.21,25.23,1516800.0,19.8505,19.8583,19.8112,19.8269,1516800.0
2011-12-02 15:50:00,25.24,25.28,25.22,25.22,3315600.0,19.8348,19.8662,19.819,19.819,3315600.0
2011-12-05 09:30:00,25.77,25.79,25.52,25.53,2986800.0,20.2513,20.267,20.0548,20.0627,2986800.0
2011-12-05 09:40:00,25.52,25.64,25.5,25.56,1315300.0,20.0548,20.1491,20.0391,20.0862,1315300.0
2011-12-05 09:50:00,25.55,25.64,25.52,25.62,2190200.0,20.0784,20.1491,20.0548,20.1334,2190200.0
2011-12-05 10:00:00,25.61,25.71,25.56,25.71,1994800.0,20.1255,20.2041,20.0862,20.2041,1994800.0
2011-12-05 10:10:00,25.71,25.78,25.68,25.75,1914200.0,20.2041,20.2591,20.1805,20.2355,1914200.0
2011-12-05 10:20:00,25.74,25.77,25.71,25.71,1319200.0,20.2277,20.2513,20.2041,20.2041,1319200.0
2011-12-05 10:30:00,25.71,25.73,25.66,25.67,2086600.0,20.2041,20.2198,20.1648,20.1727,2086600.0
2011-12-05 10:40:00,25.67,25.7,25.63,25.65,1389100.0,20.1727,20.1962,20.1412,20.157,1389100.0
2011-12-05 10:50:00,25.65,25.7,25.64,25.66,1143200.0,20.157,20.1962,20.1491,20.1648,1143200.0
2011-12-05 11:00:00,25.67,25.72,25.66,25.71,1073000.0,20.1727,20.212,20.1648,20.2041,1073000.0
2011-12-05 11:10:00,25.71,25.77,25.7,25.77,2045500.0,20.2041,20.2513,20.1962,20.2513,2045500.0
2011-12-05 11:20:00,25.77,25.78,25.74,25.78,1780900.0,20.2513,20.2591,20.2277,20.2591,1780900.0
2011-12-05 11:30:00,25.78,25.79,25.75,25.78,1497700.0,20.2591,20.267,20.2355,20.2591,1497700.0
2011-12-05 11:40:00,25.78,25.79,25.7,25.7,1281300.0,20.2591,20.267,20.1962,20.1962,1281300.0
2011-12-05 11:50:00,25.71,25.73,25.7,25.72,490000.0,20.2041,20.2198,20.1962,20.212,490000.0
2011-12-05 12:00:00,25.72,25.74,25.69,25.73,1136200.0,20.212,20.2277,20.1884,20.2198,1136200.0
2011-12-05 12:10:00,25.73,25.74,25.71,25.73,293700.0,20.2198,20.2277,20.2041,20.2198,293700.0
2011-12-05 12:20:00,25.74,25.74,25.69,25.7,833000.0,20.2277,20.2277,20.1884,20.1962,833000.0
2011-12-05 12:30:00,25.7,25.73,25.69,25.71,449200.0,20.1962,20.2198,20.1884,20.2041,449200.0
2011-12-05 12:40:00,25.71,25.74,25.69,25.74,1093800.0,20.2041,20.2277,20.1884,20.2277,1093800.0
2011-12-05 12:50:00,25.74,25.79,25.72,25.77,1757200.0,20.2277,20.267,20.212,20.2513,1757200.0
2011-12-05 13:00:00,25.76,25.77,25.75,25.77,332900.0,20.2434,20.2513,20.2355,20.2513,332900.0
2011-12-05 13:10:00,25.76,25.78,25.72,25.74,1049300.0,20.2434,20.2591,20.212,20.2277,1049300.0
2011-12-05 13:20:00,25.75,25.76,25.73,25.76,351700.0,20.2355,20.2434,20.2198,20.2434,351700.0
2011-12-05 13:30:00,25.76,25.8,25.74,25.79,937200.0,20.2434,20.2748,20.2277,20.267,937200.0
2011-12-05 13:40:00,25.79,25.79,25.66,25.66,1637300.0,20.267,20.267,20.1648,20.1648,1637300.0
2011-12-05 13:50:00,25.67,25.7,25.63,25.69,1152500.0,20.1727,20.1962,20.1412,20.1884,1152500.0
2011-12-05 14:00:00,25.7,25.7,25.64,25.66,1006700.0,20.1962,20.1962,20.1491,20.1648,1006700.0
2011-12-05 14:10:00,25.66,25.69,25.63,25.68,781700.0,20.1648,20.1884,20.1412,20.1805,781700.0
2011-12-05 14:20:00,25.68,25.69,25.62,25.67,543900.0,20.1805,20.1884,20.1334,20.1727,543900.0
2011-12-05 14:30:00,25.67,25.68,25.63,25.67,533700.0,20.1727,20.1805,20.1412,20.1727,533700.0
2011-12-05 14:40:00,25.68,25.68,25.63,25.66,423500.0,20.1805,20.1805,20.1412,20.1648,423500.0
2011-12-05 14:50:00,25.66,25.73,25.65,25.71,862100.0,20.1648,20.2198,20.157,20.2041,862100.0
2011-12-05 15:00:00,25.71,25.73,25.63,25.65,2230500.0,20.2041,20.2198,20.1412,20.157,2230500.0
2011-12-05 15:10:00,25.65,25.68,25.62,25.64,1091500.0,20.157,20.1805,20.1334,20.1491,1091500.0
2011-12-05 15:20:00,25.64,25.68,25.62,25.66,1066200.0,20.1491,20.1805,20.1334,20.1648,1066200.0
2011-12-05 15:30:00,25.66,25.69,25.62,25.62,1237000.0,20.1648,20.1884,20.1334,20.1334,1237000.0
2011-12-05 15:40:00,25.62,25.69,25.61,25.67,2084300.0,20.1334,20.1884,20.1255,20.1727,2084300.0
2011-12-05 15:50:00,25.66,25.77,25.66,25.69,5227400.0,20.1648,20.2513,20.1648,20.1884,5227400.0
2011-12-06 09:30:00,25.83,25.87,25.75,25.76,2559100.0,20.2984,20.3298,20.2355,20.2434,2559100.0
2011-12-06 09:40:00,25.76,25.78,25.75,25.78,872900.0,20.2434,20.2591,20.2355,20.2591,872900.0
2011-12-06 09:50:00,25.78,25.79,25.74,25.74,1865800.0,20.2591,20.267,20.2277,20.2277,1865800.0
2011-12-06 10:00:00,25.74,25.79,25.74,25.77,1835500.0,20.2277,20.267,20.2277,20.2513,1835500.0
2011-12-06 10:10:00,25.76,25.77,25.7,25.71,2459900.0,20.2434,20.2513,20.1962,20.2041,2459900.0
2011-12-06 10:20:00,25.71,25.72,25.61,25.69,1680900.0,20.2041,20.212,20.1255,20.1884,1680900.0
2011-12-06 10:30:00,25.69,25.76,25.68,25.76,1820400.0,20.1884,20.2434,20.1805,20.2434,1820400.0
2011-12-06 10:40:00,25.76,25.76,25.72,25.75,973600.0,20.2434,20.2434,20.212,20.2355,973600.0
2011-12-06 10:50:00,25.74,25.79,25.72,25.72,1031400.0,20.2277,20.267,20.212,20.212,1031400.0
2011-12-06 11:00:00,25.72,25.79,25.71,25.71,1420100.0,20.212,20.267,20.2041,20.2041,1420100.0
2011-12-06 11:10:00,25.71,25.73,25.65,25.68,1448800.0,20.2041,20.2198,20.157,20.1805,1448800.0
2011-12-06 11:20:00,25.67,25.73,25.67,25.68,826200.0,20.1727,20.2198,20.1727,20.1805,826200.0
2011-12-06 11:30:00,25.68,25.71,25.64,25.66,1292100.0,20.1805,20.2041,20.1491,20.1648,1292100.0
2011-12-06 11:40:00,25.66,25.69,25.65,25.67,498400.0,20.1648,20.1884,20.157,20.1727,498400.0
2011-12-06 11:50:00,25.67,25.76,25.66,25.73,805900.0,20.1727,20.2434,20.1648,20.2198,805900.0
2011-12-06 12:00:00,25.74,25.74,25.7,25.71,573300.0,20.2277,20.2277,20.1962,20.2041,573300.0
2011-12-06 12:10:00,25.71,25.74,25.7,25.7,301200.0,20.2041,20.2277,20.1962,20.1962,301200.0
2011-12-06 12:20:00,25.7,25.72,25.67,25.67,529300.0,20.1962,20.212,20.1727,20.1727,529300.0
2011-12-06 12:30:00,25.67,25.68,25.65,25.65,693700.0,20.1727,20.1805,20.157,20.157,693700.0
2011-12-06 12:40:00,25.66,25.7,25.65,25.68,426700.0,20.1648,20.1962,20.157,20.1805,426700.0
2011-12-06 12:50:00,25.69,25.72,25.68,25.71,494100.0,20.1884,20.212,20.1805,20.2041,494100.0
2011-12-06 13:00:00,25.71,25.72,25.68,25.71,416800.0,20.2041,20.212,20.1805,20.2041,416800.0
2011-12-06 13:10:00,25.71,25.74,25.69,25.73,699600.0,20.2041,20.2277,20.1884,20.2198,699600.0
2011-12-06 13:20:00,25.73,25.74,25.71,25.74,970400.0,20.2198,20.2277,20.2041,20.2277,970400.0
2011-12-06 13:30:00,25.74,25.75,25.73,25.74,340600.0,20.2277,20.2355,20.2198,20.2277,340600.0
2011-12-06 13:40:00,25.75,25.75,25.72,25.74,799500.0,20.2355,20.2355,20.212,20.2277,799500.0
2011-12-06 13:50:00,25.74,25.75,25.73,25.73,333200.0,20.2277,20.2355,20.2198,20.2198,333200.0
2011-12-06 14:00:00,25.73,25.74,25.71,25.72,462600.0,20.2198,20.2277,20.2041,20.212,462600.0
2011-12-06 14:10:00,25.73,25.75,25.7,25.74,651800.0,20.2198,20.2355,20.1962,20.2277,651800.0
2011-12-06 14:20:00,25.74,25.75,25.7,25.7,981000.0,20.2277,20.2355,20.1962,20.1962,981000.0
2011-12-06 14:30:00,25.71,25.76,25.7,25.75,884700.0,20.2041,20.2434,20.1962,20.2355,884700.0
2011-12-06 14:40:00,25.75,25.81,25.75,25.79,1761100.0,20.2355,20.2827,20.2355,20.267,1761100.0
2011-12-06 14:50:00,25.79,25.81,25.76,25.78,2259800.0,20.267,20.2827,20.2434,20.2591,2259800.0
2011-12-06 15:00:00,25.77,25.78,25.75,25.76,1107700.0,20.2513,20.2591,20.2355,20.2434,1107700.0
2011-12-06 15:10:00,25.76,25.79,25.75,25.76,1265600.0,20.2434,20.267,20.2355,20.2434,1265600.0
2011-12-06 15:20:00,25.76,25.79,25.69,25.69,1286500.0,20.2434,20.267,20.1884,20.1884,1286500.0
2011-12-06 15:30:00,25.69,25.76,25.69,25.75,989900.0,20.1884,20.2434,20.1884,20.2355,989900.0
2011-12-06 15:40:00,25.75,25.76,25.7,25.71,1250500.0,20.2355,20.2434,20.1962,20.2041,1250500.0
2011-12-06 15:50:00,25.72,25.73,25.66,25.66,2483500.0,20.212,20.2198,20.1648,20.1648,2483500.0
2011-12-07 09:30:00,25.64,25.72,25.45,25.46,2756500.0,20.1491,20.212,19.9998,20.0076,2756500.0
2011-12-07 09:40:00,25.46,25.51,25.41,25.46,1856600.0,20.0076,20.0469,19.9684,20.0076,1856600.0
2011-12-07 09:50:00,25.45,25.48,25.39,25.47,2324500.0,19.9998,20.0234,19.9526,20.0155,2324500.0
2011-12-07 10:00:00,25.48,25.48,25.34,25.39,2526300.0,20.0234,20.0234,19.9133,19.9526,2526300.0
2011-12-07 10:10:00,25.39,25.45,25.38,25.4,2157100.0,19.9526,19.9998,19.9448,19.9605,2157100.0
2011-12-07 10:20:00,25.4,25.43,25.38,25.41,1283800.0,19.9605,19.9841,19.9448,19.9684,1283800.0
2011-12-07 10:30:00,25.41,25.43,25.38,25.41,1437700.0,19.9684,19.9841,19.9448,19.9684,1437700.0
2011-12-07 10:40:00,25.41,25.43,25.36,25.41,2090500.0,19.9684,19.9841,19.9291,19.9684,2090500.0
2011-12-07 10:50:00,25.41,25.41,25.37,25.41,1232700.0,19.9684,19.9684,19.9369,19.9684,1232700.0
2011-12-07 11:00:00,25.41,25.41,25.38,25.39,1560500.0,19.9684,19.9684,19.9448,19.9526,1560500.0
2011-12-07 11:10:00,25.39,25.4,25.37,25.39,811900.0,19.9526,19.9605,19.9369,19.9526,811900.0
2011-12-07 11:20:00,25.39,25.47,25.38,25.46,2237800.0,19.9526,20.0155,19.9448,20.0076,2237800.0
2011-12-07 11:30:00,25.46,25.5,25.44,25.47,1831900.0,20.0076,20.0391,19.9919,20.0155,1831900.0
2011-12-07 11:40:00,25.46,25.49,25.4,25.43,1570500.0,20.0076,20.0312,19.9605,19.9841,1570500.0
2011-12-07 11:50:00,25.44,25.48,25.43,25.45,1205400.0,19.9919,20.0234,19.9841,19.9998,1205400.0
2011-12-07 12:00:00,25.45,25.49,25.44,25.45,985400.0,19.9998,20.0312,19.9919,19.9998,985400.0
2011-12-07 12:10:00,25.45,25.46,25.42,25.43,441100.0,19.9998,20.0076,19.9762,19.9841,441100.0
2011-12-07 12:20:00,25.43,25.52,25.42,25.49,1769100.0,19.9841,20.0548,19.9762,20.0312,1769100.0
2011-12-07 12:30:00,25.5,25.5,25.46,25.5,1211000.0,20.0391,20.0391,20.0076,20.0391,1211000.0
2011-12-07 12:40:00,25.5,25.58,25.5,25.52,1440100.0,20.0391,20.1019,20.0391,20.0548,1440100.0
2011-12-07 12:50:00,25.52,25.6,25.5,25.59,1046000.0,20.0548,20.1177,20.0391,20.1098,1046000.0
2011-12-07 13:00:00,25.59,25.59,25.55,25.56,868000.0,20.1098,20.1098,20.0784,20.0862,868000.0
2011-12-07 13:10:00,25.56,25.57,25.53,25.55,1182500.0,20.0862,20.0941,20.0627,20.0784,1182500.0
2011-12-07 13:20:00,25.55,25.55,25.52,25.54,744400.0,20.0784,20.0784,20.0548,20.0705,744400.0
2011-12-07 13:30:00,25.54,25.6,25.53,25.6,856300.0,20.0705,20.1177,20.0627,20.1177,856300.0
2011-12-07 13:40:00,25.6,25.6,25.51,25.51,1296100.0,20.1177,20.1177,20.0469,20.0469,1296100.0
2011-12-07 13:50:00,25.51,25.53,25.5,25.53,717900.0,20.0469,20.0627,20.0391,20.0627,717900.0
2011-12-07 14:00:00,25.53,25.55,25.46,25.47,902300.0,20.0627,20.0784,20.0076,20.0155,902300.0
2011-12-07 14:10:00,25.46,25.49,25.41,25.43,1065500.0,20.0076,20.0312,19.9684,19.9841,1065500.0
2011-12-07 14:20:00,25.43,25.55,25.42,25.54,810000.0,19.9841,20.0784,19.9762,20.0705,810000.0
2011-12-07 14:30:00,25.55,25.56,25.49,25.54,1635800.0,20.0784,20.0862,20.0312,20.0705,1635800.0
2011-12-07 14:40:00,25.54,25.56,25.43,25.46,1509200.0,20.0705,20.0862,19.9841,20.0076,1509200.0
2011-12-07 14:50:00,25.45,25.54,25.45,25.49,966600.0,19.9998,20.0705,19.9998,20.0312,966600.0
2011-12-07 15:00:00,25.49,25.56,25.48,25.52,1215300.0,20.0312,20.0862,20.0234,20.0548,1215300.0
2011-12-07 15:10:00,25.52,25.6,25.48,25.58,1109500.0,20.0548,20.1177,20.0234,20.1019,1109500.0
2011-12-07 15:20:00,25.57,25.63,25.57,25.59,1435500.0,20.0941,20.1412,20.0941,20.1098,1435500.0
2011-12-07 15:30:00,25.6,25.66,25.58,25.66,1518100.0,20.1177,20.1648,20.1019,20.1648,1518100.0
2011-12-07 15:40:00,25.67,25.73,25.64,25.71,2730000.0,20.1727,20.2198,20.1491,20.2041,2730000.0
2011-12-07 15:50:00,25.71,25.76,25.59,25.6,5089900.0,20.2041,20.2434,20.1098,20.1177,5089900.0
2011-12-08 09:30:00,25.51,25.57,25.39,25.49,2175100.0,20.0469,20.0941,19.9526,20.0312,2175100.0
2011-12-08 09:40:00,25.49,25.49,25.42,25.47,1502000.0,20.0312,20.0312,19.9762,20.0155,1502000.0
2011-12-08 09:50:00,25.46,25.51,25.45,25.48,1157500.0,20.0076,20.0469,19.9998,20.0234,1157500.0
2011-12-08 10:00:00,25.48,25.49,25.4,25.41,1596000.0,20.0234,20.0312,19.9605,19.9684,1596000.0
2011-12-08 10:10:00,25.41,25.45,25.4,25.43,1892600.0,19.9684,19.9998,19.9605,19.9841,1892600.0
2011-12-08 10:20:00,25.43,25.51,25.42,25.48,1842400.0,19.9841,20.0469,19.9762,20.0234,1842400.0
2011-12-08 10:30:00,25.49,25.62,25.48,25.61,1685100.0,20.0312,20.1334,20.0234,20.1255,1685100.0
2011-12-08 10:40:00,25.61,25.68,25.58,25.64,1808400.0,20.1255,20.1805,20.1019,20.1491,1808400.0
2011-12-08 10:50:00,25.64,25.72,25.62,25.62,2025100.0,20.1491,20.212,20.1334,20.1334,2025100.0
2011-12-08 11:00:00,25.63,25.63,25.56,25.57,1426900.0,20.1412,20.1412,20.0862,20.0941,1426900.0
2011-12-08 11:10:00,25.58,25.63,25.55,25.6,1493400.0,20.1019,20.1412,20.0784,20.1177,1493400.0
2011-12-08 11:20:00,25.61,25.66,25.59,25.6,776200.0,20.1255,20.1648,20.1098,20.1177,776200.0
2011-12-08 11:30:00,25.61,25.65,25.58,25.6,1178600.0,20.1255,20.157,20.1019,20.1177,1178600.0
2011-12-08 11:40:00,25.59,25.67,25.59,25.65,1565200.0,20.1098,20.1727,20.1098,20.157,1565200.0
2011-12-08 11:50:00,25.64,25.66,25.61,25.64,466700.0,20.1491,20.1648,20.1255,20.1491,466700.0
2011-12-08 12:00:00,25.64,25.66,25.6,25.66,637700.0,20.1491,20.1648,20.1177,20.1648,637700.0
2011-12-08 12:10:00,25.65,25.66,25.61,25.66,987800.0,20.157,20.1648,20.1255,20.1648,987800.0
2011-12-08 12:20:00,25.66,25.67,25.6,25.61,1085300.0,20.1648,20.1727,20.1177,20.1255,1085300.0
2011-12-08 12:30:00,25.61,25.67,25.59,25.64,1433600.0,20.1255,20.1727,20.1098,20.1491,1433600.0
2011-12-08 12:40:00,25.64,25.65,25.61,25.64,728800.0,20.1491,20.157,20.1255,20.1491,728800.0
2011-12-08 12:50:00,25.64,25.65,25.6,25.61,476800.0,20.1491,20.157,20.1177,20.1255,476800.0
2011-12-08 13:00:00,25.6,25.62,25.54,25.57,1302100.0,20.1177,20.1334,20.0705,20.0941,1302100.0
2011-12-08 13:10:00,25.56,25.56,25.5,25.52,993600.0,20.0862,20.0862,20.0391,20.0548,993600.0
2011-12-08 13:20:00,25.52,25.58,25.51,25.57,745900.0,20.0548,20.1019,20.0469,20.0941,745900.0
2011-12-08 13:30:00,25.56,25.57,25.49,25.53,793200.0,20.0862,20.0941,20.0312,20.0627,793200.0
2011-12-08 13:40:00,25.54,25.59,25.52,25.54,1105500.0,20.0705,20.1098,20.0548,20.0705,1105500.0
2011-12-08 13:50:00,25.54,25.59,25.53,25.58,417100.0,20.0705,20.1098,20.0627,20.1019,417100.0
2011-12-08 14:00:00,25.59,25.59,25.52,25.56,944600.0,20.1098,20.1098,20.0548,20.0862,944600.0
2011-12-08 14:10:00,25.55,25.6,25.54,25.56,720600.0,20.0784,20.1177,20.0705,20.0862,720600.0
2011-12-08 14:20:00,25.57,25.59,25.55,25.56,596400.0,20.0941,20.1098,20.0784,20.0862,596400.0
2011-12-08 14:30:00,25.56,25.58,25.54,25.55,805900.0,20.0862,20.1019,20.0705,20.0784,805900.0
2011-12-08 14:40:00,25.55,25.56,25.5,25.56,771000.0,20.0784,20.0862,20.0391,20.0862,771000.0
2011-12-08 14:50:00,25.55,25.57,25.49,25.54,1528100.0,20.0784,20.0941,20.0312,20.0705,1528100.0
2011-12-08 15:00:00,25.54,25.55,25.51,25.51,881300.0,20.0705,20.0784,20.0469,20.0469,881300.0
2011-12-08 15:10:00,25.51,25.56,25.51,25.56,1735600.0,20.0469,20.0862,20.0469,20.0862,1735600.0
2011-12-08 15:20:00,25.56,25.57,25.52,25.53,1350200.0,20.0862,20.0941,20.0548,20.0627,1350200.0
2011-12-08 15:30:00,25.54,25.59,25.52,25.52,3087600.0,20.0705,20.1098,20.0548,20.0548,3087600.0
2011-12-08 15:40:00,25.52,25.56,25.46,25.53,3518100.0,20.0548,20.0862,20.0076,20.0627,3518100.0
2011-12-08 15:50:00,25.53,25.54,25.37,25.4,6258600.0,20.0627,20.0705,19.9369,19.9605,6258600.0
2011-12-09 09:30:00,25.52,25.7,25.49,25.63,3013600.0,20.0548,20.1962,20.0312,20.1412,3013600.0
2011-12-09 09:40:00,25.64,25.7,25.53,25.69,2375200.0,20.1491,20.1962,20.0627,20.1884,2375200.0
2011-12-09 09:50:00,25.69,25.77,25.63,25.68,1544000.0,20.1884,20.2513,20.1412,20.1805,1544000.0
2011-12-09 10:00:00,25.69,25.8,25.67,25.8,1800500.0,20.1884,20.2748,20.1727,20.2748,1800500.0
2011-12-09 10:10:00,25.8,25.85,25.75,25.77,1809200.0,20.2748,20.3141,20.2355,20.2513,1809200.0
2011-12-09 10:20:00,25.77,25.8,25.7,25.75,848900.0,20.2513,20.2748,20.1962,20.2355,848900.0
2011-12-09 10:30:00,25.75,25.8,25.72,25.72,1130500.0,20.2355,20.2748,20.212,20.212,1130500.0
2011-12-09 10:40:00,25.72,25.79,25.7,25.77,1130200.0,20.212,20.267,20.1962,20.2513,1130200.0
2011-12-09 10:50:00,25.77,25.83,25.73,25.82,1781700.0,20.2513,20.2984,20.2198,20.2906,1781700.0
2011-12-09 11:00:00,25.82,25.85,25.79,25.8,1448900.0,20.2906,20.3141,20.267,20.2748,1448900.0
2011-12-09 11:10:00,25.81,25.83,25.78,25.8,1176200.0,20.2827,20.2984,20.2591,20.2748,1176200.0
2011-12-09 11:20:00,25.8,25.85,25.77,25.84,1065300.0,20.2748,20.3141,20.2513,20.3063,1065300.0
2011-12-09 11:30:00,25.84,25.85,25.78,25.8,846900.0,20.3063,20.3141,20.2591,20.2748,846900.0
2011-12-09 11:40:00,25.8,25.83,25.76,25.78,818100.0,20.2748,20.2984,20.2434,20.2591,818100.0
2011-12-09 11:50:00,25.79,25.8,25.78,25.78,425200.0,20.267,20.2748,20.2591,20.2591,425200.0
2011-12-09 12:00:00,25.78,25.79,25.74,25.75,762000.0,20.2591,20.267,20.2277,20.2355,762000.0
2011-12-09 12:10:00,25.75,25.79,25.74,25.79,542700.0,20.2355,20.267,20.2277,20.267,542700.0
2011-12-09 12:20:00,25.79,25.8,25.78,25.8,462700.0,20.267,20.2748,20.2591,20.2748,462700.0
2011-12-09 12:30:00,25.8,25.81,25.78,25.8,795500.0,20.2748,20.2827,20.2591,20.2748,795500.0
2011-12-09 12:40:00,25.8,25.84,25.77,25.81,1491500.0,20.2748,20.3063,20.2513,20.2827,1491500.0
2011-12-09 12:50:00,25.8,25.82,25.77,25.8,456000.0,20.2748,20.2906,20.2513,20.2748,456000.0
2011-12-09 13:00:00,25.8,25.82,25.76,25.77,304600.0,20.2748,20.2906,20.2434,20.2513,304600.0
2011-12-09 13:10:00,25.78,25.78,25.76,25.78,247400.0,20.2591,20.2591,20.2434,20.2591,247400.0
2011-12-09 13:20:00,25.78,25.82,25.77,25.82,670300.0,20.2591,20.2906,20.2513,20.2906,670300.0
2011-12-09 13:30:00,25.82,25.84,25.8,25.8,918500.0,20.2906,20.3063,20.2748,20.2748,918500.0
2011-12-09 13:40:00,25.81,25.85,25.8,25.85,689200.0,20.2827,20.3141,20.2748,20.3141,689200.0
2011-12-09 13:50:00,25.85,25.85,25.82,25.83,669700.0,20.3141,20.3141,20.2906,20.2984,669700.0
2011-12-09 14:00:00,25.83,25.85,25.83,25.84,435900.0,20.2984,20.3141,20.2984,20.3063,435900.0
2011-12-09 14:10:00,25.83,25.85,25.78,25.79,613800.0,20.2984,20.3141,20.2591,20.267,613800.0
2011-12-09 14:20:00,25.79,25.85,25.75,25.85,1156500.0,20.267,20.3141,20.2355,20.3141,1156500.0
2011-12-09 14:30:00,25.85,25.86,25.83,25.85,483800.0,20.3141,20.322,20.2984,20.3141,483800.0
2011-12-09 14:40:00,25.85,25.87,25.81,25.83,2228400.0,20.3141,20.3298,20.2827,20.2984,2228400.0
2011-12-09 14:50:00,25.83,25.85,25.8,25.82,1318500.0,20.2984,20.3141,20.2748,20.2906,1318500.0
2011-12-09 15:00:00,25.83,25.83,25.77,25.79,1289500.0,20.2984,20.2984,20.2513,20.267,1289500.0
2011-12-09 15:10:00,25.8,25.81,25.75,25.75,1341500.0,20.2748,20.2827,20.2355,20.2355,1341500.0
2011-12-09 15:20:00,25.76,25.79,25.74,25.79,1387200.0,20.2434,20.267,20.2277,20.267,1387200.0
2011-12-09 15:30:00,25.79,25.79,25.74,25.74,1813600.0,20.267,20.267,20.2277,20.2277,1813600.0
2011-12-09 15:40:00,25.75,25.77,25.7,25.74,2685400.0,20.2355,20.2513,20.1962,20.2277,2685400.0
2011-12-09 15:50:00,25.75,25.76,25.7,25.7,5122700.0,20.2355,20.2434,20.1962,20.1962,5122700.0
2011-12-12 09:30:00,25.41,25.5,25.33,25.36,1833700.0,19.9684,20.0391,19.9055,19.9291,1833700.0
2011-12-12 09:40:00,25.36,25.42,25.3,25.4,1245900.0,19.9291,19.9762,19.8819,19.9605,1245900.0
2011-12-12 09:50:00,25.4,25.41,25.29,25.35,1829600.0,19.9605,19.9684,19.8741,19.9212,1829600.0
2011-12-12 10:00:00,25.34,25.44,25.33,25.42,1161700.0,19.9133,19.9919,19.9055,19.9762,1161700.0
2011-12-12 10:10:00,25.42,25.43,25.33,25.34,1099700.0,19.9762,19.9841,19.9055,19.9133,1099700.0
2011-12-12 10:20:00,25.33,25.34,25.3,25.32,1221000.0,19.9055,19.9133,19.8819,19.8976,1221000.0
2011-12-12 10:30:00,25.33,25.42,25.32,25.39,770500.0,19.9055,19.9762,19.8976,19.9526,770500.0
2011-12-12 10:40:00,25.4,25.42,25.37,25.38,599300.0,19.9605,19.9762,19.9369,19.9448,599300.0
2011-12-12 10:50:00,25.38,25.41,25.35,25.38,794000.0,19.9448,19.9684,19.9212,19.9448,794000.0
2011-12-12 11:00:00,25.39,25.54,25.37,25.53,1525700.0,19.9526,20.0705,19.9369,20.0627,1525700.0
2011-12-12 11:10:00,25.53,25.57,25.46,25.46,1277600.0,20.0627,20.0941,20.0076,20.0076,1277600.0
2011-12-12 11:20:00,25.46,25.51,25.43,25.45,757600.0,20.0076,20.0469,19.9841,19.9998,757600.0
2011-12-12 11:30:00,25.45,25.48,25.41,25.46,679700.0,19.9998,20.0234,19.9684,20.0076,679700.0
2011-12-12 11:40:00,25.46,25.46,25.39,25.39,666700.0,20.0076,20.0076,19.9526,19.9526,666700.0
2011-12-12 11:50:00,25.4,25.42,25.34,25.4,1192200.0,19.9605,19.9762,19.9133,19.9605,1192200.0
2011-12-12 12:00:00,25.4,25.45,25.38,25.43,849900.0,19.9605,19.9998,19.9448,19.9841,849900.0
2011-12-12 12:10:00,25.43,25.5,25.42,25.46,820400.0,19.9841,20.0391,19.9762,20.0076,820400.0
2011-12-12 12:20:00,25.47,25.5,25.44,25.45,350200.0,20.0155,20.0391,19.9919,19.9998,350200.0
2011-12-12 12:30:00,25.45,25.46,25.42,25.44,526400.0,19.9998,20.0076,19.9762,19.9919,526400.0
2011-12-12 12:40:00,25.44,25.45,25.42,25.43,233800.0,19.9919,19.9998,19.9762,19.9841,233800.0
2011-12-12 12:50:00,25.43,25.45,25.39,25.4,559500.0,19.9841,19.9998,19.9526,19.9605,559500.0
2011-12-12 13:00:00,25.4,25.43,25.39,25.4,655900.0,19.9605,19.9841,19.9526,19.9605,655900.0
2011-12-12 13:10:00,25.4,25.41,25.37,25.39,771600.0,19.9605,19.9684,19.9369,19.9526,771600.0
2011-12-12 13:20:00,25.39,25.46,25.39,25.44,318700.0,19.9526,20.0076,19.9526,19.9919,318700.0
2011-12-12 13:30:00,25.44,25.45,25.42,25.44,484000.0,19.9919,19.9998,19.9762,19.9919,484000.0
2011-12-12 13:40:00,25.45,25.47,25.44,25.46,262800.0,19.9998,20.0155,19.9919,20.0076,262800.0
2011-12-12 13:50:00,25.46,25.47,25.42,25.42,350300.0,20.0076,20.0155,19.9762,19.9762,350300.0
2011-12-12 14:00:00,25.43,25.43,25.38,25.4,496300.0,19.9841,19.9841,19.9448,19.9605,496300.0
2011-12-12 14:10:00,25.4,25.4,25.36,25.39,641600.0,19.9605,19.9605,19.9291,19.9526,641600.0
2011-12-12 14:20:00,25.39,25.41,25.37,25.4,717900.0,19.9526,19.9684,19.9369,19.9605,717900.0
2011-12-12 14:30:00,25.39,25.44,25.37,25.38,1052700.0,19.9526,19.9919,19.9369,19.9448,1052700.0
2011-12-12 14:40:00,25.39,25.39,25.37,25.38,413400.0,19.9526,19.9526,19.9369,19.9448,413400.0
2011-12-12 14:50:00,25.38,25.41,25.37,25.4,347100.0,19.9448,19.9684,19.9369,19.9605,347100.0
2011-12-12 15:00:00,25.4,25.42,25.36,25.38,592500.0,19.9605,19.9762,19.9291,19.9448,592500.0
2011-12-12 15:10:00,25.37,25.42,25.37,25.41,668200.0,19.9369,19.9762,19.9369,19.9684,668200.0
2011-12-12 15:20:00,25.4,25.46,25.37,25.45,900000.0,19.9605,20.0076,19.9369,19.9998,900000.0
2011-12-12 15:30:00,25.44,25.52,25.43,25.52,1294000.0,19.9919,20.0548,19.9841,20.0548,1294000.0
2011-12-12 15:40:00,25.52,25.57,25.49,25.51,1668700.0,20.0548,20.0941,20.0312,20.0469,1668700.0
2011-12-12 15:50:00,25.51,25.55,25.49,25.55,3170600.0,20.0469,20.0784,20.0312,20.0784,3170600.0
2011-12-13 09:30:00,25.75,25.97,25.72,25.96,2658800.0,20.2355,20.4084,20.212,20.4006,2658800.0
2011-12-13 09:40:00,25.97,25.99,25.94,25.98,1315500.0,20.4084,20.4241,20.3849,20.4163,1315500.0
2011-12-13 09:50:00,25.99,26.0,25.87,25.93,2263100.0,20.4241,20.432,20.3298,20.377,2263100.0
2011-12-13 10:00:00,25.94,26.0,25.93,25.98,1322400.0,20.3849,20.432,20.377,20.4163,1322400.0
2011-12-13 10:10:00,25.98,26.03,25.94,26.0,1241300.0,20.4163,20.4556,20.3849,20.432,1241300.0
2011-12-13 10:20:00,26.0,26.05,25.95,25.97,1267700.0,20.432,20.4713,20.3927,20.4084,1267700.0
2011-12-13 10:30:00,25.96,25.97,25.88,25.92,1621900.0,20.4006,20.4084,20.3377,20.3691,1621900.0
2011-12-13 10:40:00,25.92,25.93,25.79,25.83,1707400.0,20.3691,20.377,20.267,20.2984,1707400.0
2011-12-13 10:50:00,25.84,25.9,25.79,25.89,1369800.0,20.3063,20.3534,20.267,20.3456,1369800.0
2011-12-13 11:00:00,25.89,25.9,25.79,25.8,1109100.0,20.3456,20.3534,20.267,20.2748,1109100.0
2011-12-13 11:10:00,25.81,25.84,25.8,25.84,974000.0,20.2827,20.3063,20.2748,20.3063,974000.0
2011-12-13 11:20:00,25.84,25.9,25.82,25.9,1051900.0,20.3063,20.3534,20.2906,20.3534,1051900.0
2011-12-13 11:30:00,25.89,26.02,25.88,26.02,1985100.0,20.3456,20.4477,20.3377,20.4477,1985100.0
2011-12-13 11:40:00,26.02,26.02,25.97,26.0,651100.0,20.4477,20.4477,20.4084,20.432,651100.0
2011-12-13 11:50:00,25.99,26.01,25.98,26.0,405300.0,20.4241,20.4399,20.4163,20.432,405300.0
2011-12-13 12:00:00,26.0,26.03,25.97,25.98,621400.0,20.432,20.4556,20.4084,20.4163,621400.0
2011-12-13 12:10:00,25.98,25.98,25.91,25.92,564000.0,20.4163,20.4163,20.3613,20.3691,564000.0
2011-12-13 12:20:00,25.92,25.98,25.91,25.97,634400.0,20.3691,20.4163,20.3613,20.4084,634400.0
2011-12-13 12:30:00,25.97,26.02,25.96,25.96,640100.0,20.4084,20.4477,20.4006,20.4006,640100.0
2011-12-13 12:40:00,25.97,25.97,25.93,25.95,396100.0,20.4084,20.4084,20.377,20.3927,396100.0
2011-12-13 12:50:00,25.94,25.98,25.94,25.98,650400.0,20.3849,20.4163,20.3849,20.4163,650400.0
2011-12-13 13:00:00,25.98,25.99,25.94,25.99,854200.0,20.4163,20.4241,20.3849,20.4241,854200.0
2011-12-13 13:10:00,25.98,26.04,25.98,26.04,768400.0,20.4163,20.4634,20.4163,20.4634,768400.0
2011-12-13 13:20:00,26.04,26.04,25.97,25.98,637000.0,20.4634,20.4634,20.4084,20.4163,637000.0
2011-12-13 13:30:00,25.98,25.99,25.94,25.94,603300.0,20.4163,20.4241,20.3849,20.3849,603300.0
2011-12-13 13:40:00,25.94,25.99,25.94,25.99,532700.0,20.3849,20.4241,20.3849,20.4241,532700.0
2011-12-13 13:50:00,25.99,26.02,25.98,26.02,520200.0,20.4241,20.4477,20.4163,20.4477,520200.0
2011-12-13 14:00:00,26.01,26.1,26.01,26.09,815700.0,20.4399,20.5106,20.4399,20.5027,815700.0
2011-12-13 14:10:00,26.09,26.09,25.98,25.99,1356300.0,20.5027,20.5027,20.4163,20.4241,1356300.0
2011-12-13 14:20:00,26.0,26.02,25.94,25.99,1496900.0,20.432,20.4477,20.3849,20.4241,1496900.0
2011-12-13 14:30:00,25.99,25.99,25.85,25.86,1649000.0,20.4241,20.4241,20.3141,20.322,1649000.0
2011-12-13 14:40:00,25.85,25.91,25.84,25.88,1239600.0,20.3141,20.3613,20.3063,20.3377,1239600.0
2011-12-13 14:50:00,25.88,25.93,25.88,25.89,1164000.0,20.3377,20.377,20.3377,20.3456,1164000.0
2011-12-13 15:00:00,25.89,25.92,25.88,25.89,887200.0,20.3456,20.3691,20.3377,20.3456,887200.0
2011-12-13 15:10:00,25.89,25.9,25.84,25.85,1285400.0,20.3456,20.3534,20.3063,20.3141,1285400.0
2011-12-13 15:20:00,25.84,25.87,25.74,25.78,2786500.0,20.3063,20.3298,20.2277,20.2591,2786500.0
2011-12-13 15:30:00,25.77,25.78,25.65,25.71,2269900.0,20.2513,20.2591,20.157,20.2041,2269900.0
2011-12-13 15:40:00,25.7,25.79,25.69,25.78,2265300.0,20.1962,20.267,20.1884,20.2591,2265300.0
2011-12-13 15:50:00,25.79,25.8,25.69,25.73,4121400.0,20.267,20.2748,20.1884,20.2198,4121400.0
2011-12-14 09:30:00,25.7,25.82,25.67,25.71,1813500.0,20.1962,20.2906,20.1727,20.2041,1813500.0
2011-12-14 09:40:00,25.71,25.78,25.65,25.68,1793900.0,20.2041,20.2591,20.157,20.1805,1793900.0
2011-12-14 09:50:00,25.67,25.86,25.63,25.83,1540400.0,20.1727,20.322,20.1412,20.2984,1540400.0
2011-12-14 10:00:00,25.82,25.83,25.69,25.7,1092700.0,20.2906,20.2984,20.1884,20.1962,1092700.0
2011-12-14 10:10:00,25.7,25.73,25.65,25.66,2094200.0,20.1962,20.2198,20.157,20.1648,2094200.0
2011-12-14 10:20:00,25.67,25.69,25.61,25.69,1501600.0,20.1727,20.1884,20.1255,20.1884,1501600.0
2011-12-14 10:30:00,25.69,25.77,25.68,25.72,1237500.0,20.1884,20.2513,20.1805,20.212,1237500.0
2011-12-14 10:40:00,25.72,25.73,25.64,25.66,818500.0,20.212,20.2198,20.1491,20.1648,818500.0
2011-12-14 10:50:00,25.66,25.66,25.61,25.63,993200.0,20.1648,20.1648,20.1255,20.1412,993200.0
2011-12-14 11:00:00,25.62,25.7,25.62,25.66,1084100.0,20.1334,20.1962,20.1334,20.1648,1084100.0
2011-12-14 11:10:00,25.65,25.67,25.62,25.63,812700.0,20.157,20.1727,20.1334,20.1412,812700.0
2011-12-14 11:20:00,25.62,25.65,25.61,25.61,1468500.0,20.1334,20.157,20.1255,20.1255,1468500.0
2011-12-14 11:30:00,25.62,25.64,25.57,25.61,1676200.0,20.1334,20.1491,20.0941,20.1255,1676200.0
2011-12-14 11:40:00,25.62,25.69,25.61,25.66,890900.0,20.1334,20.1884,20.1255,20.1648,890900.0
2011-12-14 11:50:00,25.66,25.68,25.64,25.67,511900.0,20.1648,20.1805,20.1491,20.1727,511900.0
2011-12-14 12:00:00,25.67,25.69,25.66,25.66,768100.0,20.1727,20.1884,20.1648,20.1648,768100.0
2011-12-14 12:10:00,25.67,25.69,25.65,25.68,591300.0,20.1727,20.1884,20.157,20.1805,591300.0
2011-12-14 12:20:00,25.68,25.71,25.65,25.66,990200.0,20.1805,20.2041,20.157,20.1648,990200.0
2011-12-14 12:30:00,25.65,25.69,25.65,25.66,427400.0,20.157,20.1884,20.157,20.1648,427400.0
2011-12-14 12:40:00,25.67,25.72,25.64,25.65,950200.0,20.1727,20.212,20.1491,20.157,950200.0
2011-12-14 12:50:00,25.65,25.65,25.62,25.64,713800.0,20.157,20.157,20.1334,20.1491,713800.0
2011-12-14 13:00:00,25.64,25.68,25.62,25.67,849300.0,20.1491,20.1805,20.1334,20.1727,849300.0
2011-12-14 13:10:00,25.66,25.7,25.63,25.69,504300.0,20.1648,20.1962,20.1412,20.1884,504300.0
2011-12-14 13:20:00,25.69,25.7,25.66,25.66,574400.0,20.1884,20.1962,20.1648,20.1648,574400.0
2011-12-14 13:30:00,25.67,25.74,25.66,25.73,842900.0,20.1727,20.2277,20.1648,20.2198,842900.0
2011-12-14 13:40:00,25.73,25.74,25.65,25.65,708700.0,20.2198,20.2277,20.157,20.157,708700.0
2011-12-14 13:50:00,25.66,25.66,25.63,25.64,833100.0,20.1648,20.1648,20.1412,20.1491,833100.0
2011-12-14 14:00:00,25.64,25.67,25.62,25.63,568700.0,20.1491,20.1727,20.1334,20.1412,568700.0
2011-12-14 14:10:00,25.62,25.68,25.61,25.67,845200.0,20.1334,20.1805,20.1255,20.1727,845200.0
2011-12-14 14:20:00,25.67,25.69,25.64,25.67,990700.0,20.1727,20.1884,20.1491,20.1727,990700.0
2011-12-14 14:30:00,25.68,25.68,25.57,25.61,1069000.0,20.1805,20.1805,20.0941,20.1255,1069000.0
2011-12-14 14:40:00,25.61,25.65,25.6,25.64,965800.0,20.1255,20.157,20.1177,20.1491,965800.0
2011-12-14 14:50:00,25.64,25.64,25.6,25.61,1301800.0,20.1491,20.1491,20.1177,20.1255,1301800.0
2011-12-14 15:00:00,25.6,25.62,25.57,25.58,1470600.0,20.1177,20.1334,20.0941,20.1019,1470600.0
2011-12-14 15:10:00,25.57,25.72,25.57,25.65,1536600.0,20.0941,20.212,20.0941,20.157,1536600.0
2011-12-14 15:20:00,25.65,25.67,25.59,25.65,1253800.0,20.157,20.1727,20.1098,20.157,1253800.0
2011-12-14 15:30:00,25.66,25.69,25.6,25.63,1112600.0,20.1648,20.1884,20.1177,20.1412,1112600.0
2011-12-14 15:40:00,25.63,25.67,25.6,25.67,1726800.0,20.1412,20.1727,20.1177,20.1727,1726800.0
2011-12-14 15:50:00,25.67,25.67,25.57,25.58,2569900.0,20.1727,20.1727,20.0941,20.1019,2569900.0
2011-12-15 09:30:00,25.72,25.88,25.64,25.84,2469200.0,20.212,20.3377,20.1491,20.3063,2469200.0
2011-12-15 09:40:00,25.85,25.86,25.78,25.8,2245300.0,20.3141,20.322,20.2591,20.2748,2245300.0
2011-12-15 09:50:00,25.8,25.81,25.76,25.79,1150300.0,20.2748,20.2827,20.2434,20.267,1150300.0
2011-12-15 10:00:00,25.78,25.82,25.74,25.76,1436600.0,20.2591,20.2906,20.2277,20.2434,1436600.0
2011-12-15 10:10:00,25.76,25.78,25.7,25.77,1104800.0,20.2434,20.2591,20.1962,20.2513,1104800.0
2011-12-15 10:20:00,25.77,25.78,25.67,25.69,870700.0,20.2513,20.2591,20.1727,20.1884,870700.0
2011-12-15 10:30:00,25.69,25.73,25.66,25.7,660900.0,20.1884,20.2198,20.1648,20.1962,660900.0
2011-12-15 10:40:00,25.7,25.71,25.62,25.67,1189500.0,20.1962,20.2041,20.1334,20.1727,1189500.0
2011-12-15 10:50:00,25.68,25.68,25.64,25.66,755100.0,20.1805,20.1805,20.1491,20.1648,755100.0
2011-12-15 11:00:00,25.67,25.67,25.57,25.58,977900.0,20.1727,20.1727,20.0941,20.1019,977900.0
2011-12-15 11:10:00,25.58,25.68,25.56,25.67,1334100.0,20.1019,20.1805,20.0862,20.1727,1334100.0
2011-12-15 11:20:00,25.67,25.71,25.66,25.68,781300.0,20.1727,20.2041,20.1648,20.1805,781300.0
2011-12-15 11:30:00,25.67,25.69,25.66,25.66,767000.0,20.1727,20.1884,20.1648,20.1648,767000.0
2011-12-15 11:40:00,25.67,25.69,25.66,25.67,613300.0,20.1727,20.1884,20.1648,20.1727,613300.0
2011-12-15 11:50:00,25.67,25.67,25.62,25.64,748900.0,20.1727,20.1727,20.1334,20.1491,748900.0
2011-12-15 12:00:00,25.64,25.69,25.63,25.67,539800.0,20.1491,20.1884,20.1412,20.1727,539800.0
2011-12-15 12:10:00,25.67,25.71,25.67,25.68,790100.0,20.1727,20.2041,20.1727,20.1805,790100.0
2011-12-15 12:20:00,25.69,25.72,25.66,25.68,1128500.0,20.1884,20.212,20.1648,20.1805,1128500.0
2011-12-15 12:30:00,25.69,25.71,25.67,25.71,782100.0,20.1884,20.2041,20.1727,20.2041,782100.0
2011-12-15 12:40:00,25.71,25.71,25.68,25.69,536200.0,20.2041,20.2041,20.1805,20.1884,536200.0
2011-12-15 12:50:00,25.69,25.72,25.68,25.72,1009000.0,20.1884,20.212,20.1805,20.212,1009000.0
2011-12-15 13:00:00,25.71,25.73,25.69,25.71,1464000.0,20.2041,20.2198,20.1884,20.2041,1464000.0
2011-12-15 13:10:00,25.72,25.73,25.7,25.71,329100.0,20.212,20.2198,20.1962,20.2041,329100.0
2011-12-15 13:20:00,25.71,25.71,25.68,25.7,380400.0,20.2041,20.2041,20.1805,20.1962,380400.0
2011-12-15 13:30:00,25.7,25.7,25.66,25.69,566000.0,20.1962,20.1962,20.1648,20.1884,566000.0
2011-12-15 13:40:00,25.68,25.74,25.66,25.73,847000.0,20.1805,20.2277,20.1648,20.2198,847000.0
2011-12-15 13:50:00,25.74,25.74,25.68,25.7,1004600.0,20.2277,20.2277,20.1805,20.1962,1004600.0
2011-12-15 14:00:00,25.7,25.72,25.69,25.69,318900.0,20.1962,20.212,20.1884,20.1884,318900.0
2011-12-15 14:10:00,25.69,25.72,25.69,25.71,408600.0,20.1884,20.212,20.1884,20.2041,408600.0
2011-12-15 14:20:00,25.71,25.72,25.67,25.68,810600.0,20.2041,20.212,20.1727,20.1805,810600.0
2011-12-15 14:30:00,25.69,25.71,25.68,25.7,588400.0,20.1884,20.2041,20.1805,20.1962,588400.0
2011-12-15 14:40:00,25.7,25.74,25.67,25.68,1085400.0,20.1962,20.2277,20.1727,20.1805,1085400.0
2011-12-15 14:50:00,25.68,25.69,25.64,25.65,997800.0,20.1805,20.1884,20.1491,20.157,997800.0
2011-12-15 15:00:00,25.65,25.68,25.64,25.66,640900.0,20.157,20.1805,20.1491,20.1648,640900.0
2011-12-15 15:10:00,25.66,25.76,25.66,25.76,979800.0,20.1648,20.2434,20.1648,20.2434,979800.0
2011-12-15 15:20:00,25.76,25.78,25.69,25.7,1154400.0,20.2434,20.2591,20.1884,20.1962,1154400.0
2011-12-15 15:30:00,25.69,25.73,25.66,25.7,909100.0,20.1884,20.2198,20.1648,20.1962,909100.0
2011-12-15 15:40:00,25.7,25.7,25.61,25.63,1289100.0,20.1962,20.1962,20.1255,20.1412,1289100.0
2011-12-15 15:50:00,25.63,25.63,25.54,25.56,4813000.0,20.1412,20.1412,20.0705,20.0862,4813000.0
2011-12-16 09:30:00,25.67,25.89,25.63,25.85,18766300.0,20.1727,20.3456,20.1412,20.3141,18766300.0
2011-12-16 09:40:00,25.85,25.9,25.8,25.82,1123200.0,20.3141,20.3534,20.2748,20.2906,1123200.0
2011-12-16 09:50:00,25.82,25.94,25.81,25.94,1439200.0,20.2906,20.3849,20.2827,20.3849,1439200.0
2011-12-16 10:00:00,25.94,26.06,25.89,25.99,3457800.0,20.3849,20.4792,20.3456,20.4241,3457800.0
2011-12-16 10:10:00,26.0,26.09,25.99,26.09,1459500.0,20.432,20.5027,20.4241,20.5027,1459500.0
2011-12-16 10:20:00,26.09,26.1,26.06,26.09,1417500.0,20.5027,20.5106,20.4792,20.5027,1417500.0
2011-12-16 10:30:00,26.09,26.11,26.08,26.11,2430600.0,20.5027,20.5184,20.4949,20.5184,2430600.0
2011-12-16 10:40:00,26.11,26.15,26.1,26.14,1730900.0,20.5184,20.5499,20.5106,20.542,1730900.0
2011-12-16 10:50:00,26.13,26.17,26.1,26.1,1319800.0,20.5342,20.5656,20.5106,20.5106,1319800.0
2011-12-16 11:00:00,26.11,26.13,26.08,26.13,1878500.0,20.5184,20.5342,20.4949,20.5342,1878500.0
2011-12-16 11:10:00,26.13,26.14,26.08,26.11,970500.0,20.5342,20.542,20.4949,20.5184,970500.0
2011-12-16 11:20:00,26.1,26.11,26.08,26.11,668900.0,20.5106,20.5184,20.4949,20.5184,668900.0
2011-12-16 11:30:00,26.11,26.12,26.06,26.1,1382300.0,20.5184,20.5263,20.4792,20.5106,1382300.0
2011-12-16 11:40:00,26.09,26.11,26.08,26.08,1319100.0,20.5027,20.5184,20.4949,20.4949,1319100.0
2011-12-16 11:50:00,26.08,26.09,25.9,25.93,2583800.0,20.4949,20.5027,20.3534,20.377,2583800.0
2011-12-16 12:00:00,25.93,25.94,25.85,25.92,1914700.0,20.377,20.3849,20.3141,20.3691,1914700.0
2011-12-16 12:10:00,25.92,25.99,25.91,25.99,969700.0,20.3691,20.4241,20.3613,20.4241,969700.0
2011-12-16 12:20:00,25.99,25.99,25.94,25.96,399300.0,20.4241,20.4241,20.3849,20.4006,399300.0
2011-12-16 12:30:00,25.95,25.96,25.85,25.9,1765300.0,20.3927,20.4006,20.3141,20.3534,1765300.0
2011-12-16 12:40:00,25.9,25.95,25.87,25.91,1255800.0,20.3534,20.3927,20.3298,20.3613,1255800.0
2011-12-16 12:50:00,25.91,25.98,25.85,25.95,1583900.0,20.3613,20.4163,20.3141,20.3927,1583900.0
2011-12-16 13:00:00,25.95,26.0,25.93,25.95,1655600.0,20.3927,20.432,20.377,20.3927,1655600.0
2011-12-16 13:10:00,25.94,26.02,25.94,26.02,881700.0,20.3849,20.4477,20.3849,20.4477,881700.0
2011-12-16 13:20:00,26.02,26.07,25.99,26.0,1351300.0,20.4477,20.487,20.4241,20.432,1351300.0
2011-12-16 13:30:00,26.0,26.02,25.97,26.02,795300.0,20.432,20.4477,20.4084,20.4477,795300.0
2011-12-16 13:40:00,26.02,26.06,25.97,26.06,1228900.0,20.4477,20.4792,20.4084,20.4792,1228900.0
2011-12-16 13:50:00,26.06,26.08,25.97,25.99,1420300.0,20.4792,20.4949,20.4084,20.4241,1420300.0
2011-12-16 14:00:00,25.99,26.02,25.98,26.0,643200.0,20.4241,20.4477,20.4163,20.432,643200.0
2011-12-16 14:10:00,26.01,26.01,25.99,26.0,985100.0,20.4399,20.4399,20.4241,20.432,985100.0
2011-12-16 14:20:00,25.99,26.01,25.93,25.93,760500.0,20.4241,20.4399,20.377,20.377,760500.0
2011-12-16 14:30:00,25.94,26.01,25.93,26.0,889800.0,20.3849,20.4399,20.377,20.432,889800.0
2011-12-16 14:40:00,26.01,26.01,25.98,26.01,706400.0,20.4399,20.4399,20.4163,20.4399,706400.0
2011-12-16 14:50:00,26.01,26.01,25.94,25.94,459200.0,20.4399,20.4399,20.3849,20.3849,459200.0
2011-12-16 15:00:00,25.94,25.96,25.94,25.96,447700.0,20.3849,20.4006,20.3849,20.4006,447700.0
2011-12-16 15:10:00,25.96,26.01,25.95,26.01,830700.0,20.4006,20.4399,20.3927,20.4399,830700.0
2011-12-16 15:20:00,26.01,26.01,25.93,25.93,2031400.0,20.4399,20.4399,20.377,20.377,2031400.0
2011-12-16 15:30:00,25.93,25.97,25.9,25.91,935300.0,20.377,20.4084,20.3534,20.3613,935300.0
2011-12-16 15:40:00,25.91,25.99,25.9,25.96,2749400.0,20.3613,20.4241,20.3534,20.4006,2749400.0
2011-12-16 15:50:00,25.96,26.03,25.96,25.98,6694500.0,20.4006,20.4556,20.4006,20.4163,6694500.0
2011-12-19 09:30:00,26.02,26.12,26.0,26.1,2184900.0,20.4477,20.5263,20.432,20.5106,2184900.0
2011-12-19 09:40:00,26.1,26.1,25.96,25.97,1204300.0,20.5106,20.5106,20.4006,20.4084,1204300.0
2011-12-19 09:50:00,25.97,25.99,25.89,25.9,1950000.0,20.4084,20.4241,20.3456,20.3534,1950000.0
2011-12-19 10:00:00,25.9,25.91,25.84,25.89,1517800.0,20.3534,20.3613,20.3063,20.3456,1517800.0
2011-12-19 10:10:00,25.89,25.91,25.85,25.89,1199500.0,20.3456,20.3613,20.3141,20.3456,1199500.0
2011-12-19 10:20:00,25.89,25.92,25.88,25.91,1271300.0,20.3456,20.3691,20.3377,20.3613,1271300.0
2011-12-19 10:30:00,25.91,25.91,25.89,25.9,962800.0,20.3613,20.3613,20.3456,20.3534,962800.0
2011-12-19 10:40:00,25.9,25.9,25.83,25.85,1389700.0,20.3534,20.3534,20.2984,20.3141,1389700.0
2011-12-19 10:50:00,25.84,25.85,25.78,25.81,1021700.0,20.3063,20.3141,20.2591,20.2827,1021700.0
2011-12-19 11:00:00,25.8,25.82,25.75,25.78,1141000.0,20.2748,20.2906,20.2355,20.2591,1141000.0
2011-12-19 11:10:00,25.78,25.8,25.76,25.79,537100.0,20.2591,20.2748,20.2434,20.267,537100.0
2011-12-19 11:20:00,25.79,25.81,25.77,25.81,948400.0,20.267,20.2827,20.2513,20.2827,948400.0
2011-12-19 11:30:00,25.81,25.81,25.78,25.8,797300.0,20.2827,20.2827,20.2591,20.2748,797300.0
2011-12-19 11:40:00,25.8,25.8,25.74,25.79,926500.0,20.2748,20.2748,20.2277,20.267,926500.0
2011-12-19 11:50:00,25.79,25.82,25.78,25.8,840100.0,20.267,20.2906,20.2591,20.2748,840100.0
2011-12-19 12:00:00,25.79,25.83,25.79,25.83,987800.0,20.267,20.2984,20.267,20.2984,987800.0
2011-12-19 12:10:00,25.83,25.84,25.8,25.81,725900.0,20.2984,20.3063,20.2748,20.2827,725900.0
2011-12-19 12:20:00,25.81,25.83,25.8,25.83,332000.0,20.2827,20.2984,20.2748,20.2984,332000.0
2011-12-19 12:30:00,25.83,25.83,25.78,25.8,518100.0,20.2984,20.2984,20.2591,20.2748,518100.0
2011-12-19 12:40:00,25.81,25.81,25.78,25.8,483500.0,20.2827,20.2827,20.2591,20.2748,483500.0
2011-12-19 12:50:00,25.8,25.81,25.76,25.8,1146200.0,20.2748,20.2827,20.2434,20.2748,1146200.0
2011-12-19 13:00:00,25.8,25.8,25.78,25.8,398500.0,20.2748,20.2748,20.2591,20.2748,398500.0
2011-12-19 13:10:00,25.8,25.8,25.77,25.78,300900.0,20.2748,20.2748,20.2513,20.2591,300900.0
2011-12-19 13:20:00,25.77,25.78,25.76,25.77,448200.0,20.2513,20.2591,20.2434,20.2513,448200.0
2011-12-19 13:30:00,25.77,25.8,25.75,25.76,1527100.0,20.2513,20.2748,20.2355,20.2434,1527100.0
2011-12-19 13:40:00,25.76,25.78,25.72,25.76,1838500.0,20.2434,20.2591,20.212,20.2434,1838500.0
2011-12-19 13:50:00,25.77,25.79,25.75,25.76,756500.0,20.2513,20.267,20.2355,20.2434,756500.0
2011-12-19 14:00:00,25.76,25.76,25.72,25.74,609400.0,20.2434,20.2434,20.212,20.2277,609400.0
2011-12-19 14:10:00,25.74,25.74,25.68,25.68,446500.0,20.2277,20.2277,20.1805,20.1805,446500.0
2011-12-19 14:20:00,25.68,25.7,25.65,25.69,592600.0,20.1805,20.1962,20.157,20.1884,592600.0
2011-12-19 14:30:00,25.69,25.69,25.62,25.67,690000.0,20.1884,20.1884,20.1334,20.1727,690000.0
2011-12-19 14:40:00,25.66,25.69,25.66,25.69,454600.0,20.1648,20.1884,20.1648,20.1884,454600.0
2011-12-19 14:50:00,25.68,25.7,25.65,25.7,547900.0,20.1805,20.1962,20.157,20.1962,547900.0
2011-12-19 15:00:00,25.7,25.7,25.5,25.51,1984100.0,20.1962,20.1962,20.0391,20.0469,1984100.0
2011-12-19 15:10:00,25.51,25.51,25.46,25.51,1436700.0,20.0469,20.0469,20.0076,20.0469,1436700.0
2011-12-19 15:20:00,25.51,25.54,25.47,25.48,1735400.0,20.0469,20.0705,20.0155,20.0234,1735400.0
2011-12-19 15:30:00,25.48,25.52,25.46,25.52,1596000.0,20.0234,20.0548,20.0076,20.0548,1596000.0
2011-12-19 15:40:00,25.52,25.55,25.47,25.48,2469600.0,20.0548,20.0784,20.0155,20.0234,2469600.0
2011-12-19 15:50:00,25.48,25.56,25.46,25.52,5414100.0,20.0234,20.0862,20.0076,20.0548,5414100.0
2011-12-20 09:30:00,25.87,26.0,25.86,25.98,3132500.0,20.3298,20.432,20.322,20.4163,3132500.0
2011-12-20 09:40:00,25.96,26.0,25.87,25.87,3267900.0,20.4006,20.432,20.3298,20.3298,3267900.0
2011-12-20 09:50:00,25.87,25.93,25.81,25.9,2882900.0,20.3298,20.377,20.2827,20.3534,2882900.0
2011-12-20 10:00:00,25.9,25.95,25.88,25.94,1809200.0,20.3534,20.3927,20.3377,20.3849,1809200.0
2011-12-20 10:10:00,25.94,26.0,25.93,25.94,1611400.0,20.3849,20.432,20.377,20.3849,1611400.0
2011-12-20 10:20:00,25.95,26.03,25.92,26.02,1857100.0,20.3927,20.4556,20.3691,20.4477,1857100.0
2011-12-20 10:30:00,26.01,26.05,26.01,26.01,991800.0,20.4399,20.4713,20.4399,20.4399,991800.0
2011-12-20 10:40:00,26.01,26.02,25.98,26.0,882000.0,20.4399,20.4477,20.4163,20.432,882000.0
2011-12-20 10:50:00,26.0,26.04,25.97,25.99,1172300.0,20.432,20.4634,20.4084,20.4241,1172300.0
2011-12-20 11:00:00,25.99,26.02,25.99,26.0,622300.0,20.4241,20.4477,20.4241,20.432,622300.0
2011-12-20 11:10:00,26.0,26.02,26.0,26.01,711300.0,20.432,20.4477,20.432,20.4399,711300.0
2011-12-20 11:20:00,26.01,26.02,25.95,25.98,844500.0,20.4399,20.4477,20.3927,20.4163,844500.0
2011-12-20 11:30:00,25.98,25.99,25.95,25.95,821200.0,20.4163,20.4241,20.3927,20.3927,821200.0
2011-12-20 11:40:00,25.96,26.03,25.93,26.02,998900.0,20.4006,20.4556,20.377,20.4477,998900.0
2011-12-20 11:50:00,26.02,26.1,26.0,26.0,2015300.0,20.4477,20.5106,20.432,20.432,2015300.0
2011-12-20 12:00:00,26.0,26.01,25.98,26.0,571000.0,20.432,20.4399,20.4163,20.432,571000.0
2011-12-20 12:10:00,26.0,26.02,25.99,26.0,634100.0,20.432,20.4477,20.4241,20.432,634100.0
2011-12-20 12:20:00,25.99,26.01,25.97,26.0,493000.0,20.4241,20.4399,20.4084,20.432,493000.0
2011-12-20 12:30:00,26.0,26.0,25.98,25.99,539500.0,20.432,20.432,20.4163,20.4241,539500.0
2011-12-20 12:40:00,25.99,26.01,25.97,26.0,822600.0,20.4241,20.4399,20.4084,20.432,822600.0
2011-12-20 12:50:00,26.0,26.04,25.99,26.0,820300.0,20.432,20.4634,20.4241,20.432,820300.0
2011-12-20 13:00:00,26.0,26.06,25.99,26.05,1389200.0,20.432,20.4792,20.4241,20.4713,1389200.0
2011-12-20 13:10:00,26.05,26.08,26.04,26.06,1320100.0,20.4713,20.4949,20.4634,20.4792,1320100.0
2011-12-20 13:20:00,26.06,26.07,26.02,26.03,1035100.0,20.4792,20.487,20.4477,20.4556,1035100.0
2011-12-20 13:30:00,26.02,26.08,26.02,26.07,497300.0,20.4477,20.4949,20.4477,20.487,497300.0
2011-12-20 13:40:00,26.06,26.09,26.04,26.05,1000100.0,20.4792,20.5027,20.4634,20.4713,1000100.0
2011-12-20 13:50:00,26.06,26.07,26.03,26.04,405400.0,20.4792,20.487,20.4556,20.4634,405400.0
2011-12-20 14:00:00,26.04,26.06,26.0,26.02,1061000.0,20.4634,20.4792,20.432,20.4477,1061000.0
2011-12-20 14:10:00,26.03,26.03,25.98,26.0,1051300.0,20.4556,20.4556,20.4163,20.432,1051300.0
2011-12-20 14:20:00,25.99,26.03,25.98,26.0,629600.0,20.4241,20.4556,20.4163,20.432,629600.0
2011-12-20 14:30:00,26.01,26.01,25.99,26.01,681200.0,20.4399,20.4399,20.4241,20.4399,681200.0
2011-12-20 14:40:00,26.01,26.03,25.99,26.0,1468400.0,20.4399,20.4556,20.4241,20.432,1468400.0
2011-12-20 14:50:00,26.01,26.01,25.99,26.0,542100.0,20.4399,20.4399,20.4241,20.432,542100.0
2011-12-20 15:00:00,26.0,26.01,25.98,26.0,1002300.0,20.432,20.4399,20.4163,20.432,1002300.0
2011-12-20 15:10:00,26.0,26.01,25.99,25.99,753500.0,20.432,20.4399,20.4241,20.4241,753500.0
2011-12-20 15:20:00,25.99,26.0,25.98,26.0,834400.0,20.4241,20.432,20.4163,20.432,834400.0
2011-12-20 15:30:00,26.0,26.02,25.97,26.01,1607000.0,20.432,20.4477,20.4084,20.4399,1607000.0
2011-12-20 15:40:00,26.01,26.04,25.99,26.02,2273400.0,20.4399,20.4634,20.4241,20.4477,2273400.0
2011-12-20 15:50:00,26.02,26.05,26.01,26.04,5737600.0,20.4477,20.4713,20.4399,20.4634,5737600.0
2011-12-21 09:30:00,26.01,26.19,25.97,26.04,3588900.0,20.4399,20.5813,20.4084,20.4634,3588900.0
2011-12-21 09:40:00,26.03,26.03,25.84,25.89,2660100.0,20.4556,20.4556,20.3063,20.3456,2660100.0
2011-12-21 09:50:00,25.88,25.92,25.86,25.9,1887400.0,20.3377,20.3691,20.322,20.3534,1887400.0
2011-12-21 10:00:00,25.89,25.94,25.84,25.94,1711000.0,20.3456,20.3849,20.3063,20.3849,1711000.0
2011-12-21 10:10:00,25.94,26.0,25.91,25.91,1089000.0,20.3849,20.432,20.3613,20.3613,1089000.0
2011-12-21 10:20:00,25.91,25.97,25.9,25.94,1735800.0,20.3613,20.4084,20.3534,20.3849,1735800.0
2011-12-21 10:30:00,25.94,26.02,25.94,25.98,1351800.0,20.3849,20.4477,20.3849,20.4163,1351800.0
2011-12-21 10:40:00,25.99,26.0,25.92,25.96,1210900.0,20.4241,20.432,20.3691,20.4006,1210900.0
2011-12-21 10:50:00,25.96,25.96,25.86,25.89,660200.0,20.4006,20.4006,20.322,20.3456,660200.0
2011-12-21 11:00:00,25.9,25.91,25.72,25.76,1493800.0,20.3534,20.3613,20.212,20.2434,1493800.0
2011-12-21 11:10:00,25.76,25.8,25.72,25.72,1678400.0,20.2434,20.2748,20.212,20.212,1678400.0
2011-12-21 11:20:00,25.73,25.73,25.64,25.69,1533900.0,20.2198,20.2198,20.1491,20.1884,1533900.0
2011-12-21 11:30:00,25.68,25.7,25.64,25.65,1053600.0,20.1805,20.1962,20.1491,20.157,1053600.0
2011-12-21 11:40:00,25.64,25.65,25.57,25.61,1966900.0,20.1491,20.157,20.0941,20.1255,1966900.0
2011-12-21 11:50:00,25.6,25.64,25.59,25.64,1937600.0,20.1177,20.1491,20.1098,20.1491,1937600.0
2011-12-21 12:00:00,25.64,25.65,25.54,25.57,1500000.0,20.1491,20.157,20.0705,20.0941,1500000.0
2011-12-21 12:10:00,25.57,25.58,25.49,25.54,1311900.0,20.0941,20.1019,20.0312,20.0705,1311900.0
2011-12-21 12:20:00,25.54,25.55,25.46,25.47,1131800.0,20.0705,20.0784,20.0076,20.0155,1131800.0
2011-12-21 12:30:00,25.47,25.54,25.47,25.54,1096200.0,20.0155,20.0705,20.0155,20.0705,1096200.0
2011-12-21 12:40:00,25.54,25.63,25.52,25.62,1096900.0,20.0705,20.1412,20.0548,20.1334,1096900.0
2011-12-21 12:50:00,25.62,25.62,25.56,25.61,784000.0,20.1334,20.1334,20.0862,20.1255,784000.0
2011-12-21 13:00:00,25.62,25.66,25.6,25.63,1374200.0,20.1334,20.1648,20.1177,20.1412,1374200.0
2011-12-21 13:10:00,25.63,25.64,25.56,25.59,795100.0,20.1412,20.1491,20.0862,20.1098,795100.0
2011-12-21 13:20:00,25.59,25.59,25.52,25.54,795700.0,20.1098,20.1098,20.0548,20.0705,795700.0
2011-12-21 13:30:00,25.54,25.54,25.48,25.48,1150800.0,20.0705,20.0705,20.0234,20.0234,1150800.0
2011-12-21 13:40:00,25.49,25.49,25.44,25.48,1353700.0,20.0312,20.0312,19.9919,20.0234,1353700.0
2011-12-21 13:50:00,25.48,25.59,25.47,25.59,1087800.0,20.0234,20.1098,20.0155,20.1098,1087800.0
2011-12-21 14:00:00,25.59,25.67,25.58,25.65,992200.0,20.1098,20.1727,20.1019,20.157,992200.0
2011-12-21 14:10:00,25.64,25.66,25.59,25.61,1564800.0,20.1491,20.1648,20.1098,20.1255,1564800.0
2011-12-21 14:20:00,25.61,25.63,25.6,25.61,471800.0,20.1255,20.1412,20.1177,20.1255,471800.0
2011-12-21 14:30:00,25.61,25.65,25.56,25.65,959500.0,20.1255,20.157,20.0862,20.157,959500.0
2011-12-21 14:40:00,25.64,25.67,25.58,25.63,2462100.0,20.1491,20.1727,20.1019,20.1412,2462100.0
2011-12-21 14:50:00,25.63,25.65,25.6,25.64,673300.0,20.1412,20.157,20.1177,20.1491,673300.0
2011-12-21 15:00:00,25.63,25.64,25.6,25.63,2325000.0,20.1412,20.1491,20.1177,20.1412,2325000.0
2011-12-21 15:10:00,25.63,25.65,25.61,25.64,1541700.0,20.1412,20.157,20.1255,20.1491,1541700.0
2011-12-21 15:20:00,25.63,25.65,25.62,25.62,1362600.0,20.1412,20.157,20.1334,20.1334,1362600.0
2011-12-21 15:30:00,25.63,25.73,25.62,25.73,1940000.0,20.1412,20.2198,20.1334,20.2198,1940000.0
2011-12-21 15:40:00,25.73,25.75,25.72,25.73,1525100.0,20.2198,20.2355,20.212,20.2198,1525100.0
2011-12-21 15:50:00,25.73,25.77,25.7,25.75,2860900.0,20.2198,20.2513,20.1962,20.2355,2860900.0
2011-12-22 09:30:00,25.82,25.86,25.71,25.76,2188200.0,20.2906,20.322,20.2041,20.2434,2188200.0
2011-12-22 09:40:00,25.76,25.77,25.7,25.71,2145200.0,20.2434,20.2513,20.1962,20.2041,2145200.0
2011-12-22 09:50:00,25.71,25.71,25.6,25.67,1256700.0,20.2041,20.2041,20.1177,20.1727,1256700.0
2011-12-22 10:00:00,25.67,25.72,25.57,25.58,1360600.0,20.1727,20.212,20.0941,20.1019,1360600.0
2011-12-22 10:10:00,25.57,25.6,25.55,25.57,1048300.0,20.0941,20.1177,20.0784,20.0941,1048300.0
2011-12-22 10:20:00,25.57,25.68,25.54,25.66,1159500.0,20.0941,20.1805,20.0705,20.1648,1159500.0
2011-12-22 10:30:00,25.66,25.66,25.58,25.62,790300.0,20.1648,20.1648,20.1019,20.1334,790300.0
2011-12-22 10:40:00,25.61,25.62,25.56,25.56,839100.0,20.1255,20.1334,20.0862,20.0862,839100.0
2011-12-22 10:50:00,25.57,25.62,25.55,25.62,713800.0,20.0941,20.1334,20.0784,20.1334,713800.0
2011-12-22 11:00:00,25.62,25.66,25.62,25.64,914400.0,20.1334,20.1648,20.1334,20.1491,914400.0
2011-12-22 11:10:00,25.65,25.71,25.64,25.69,1180700.0,20.157,20.2041,20.1491,20.1884,1180700.0
2011-12-22 11:20:00,25.69,25.71,25.67,25.71,768700.0,20.1884,20.2041,20.1727,20.2041,768700.0
2011-12-22 11:30:00,25.71,25.74,25.68,25.69,808300.0,20.2041,20.2277,20.1805,20.1884,808300.0
2011-12-22 11:40:00,25.69,25.75,25.69,25.74,529500.0,20.1884,20.2355,20.1884,20.2277,529500.0
2011-12-22 11:50:00,25.75,25.75,25.68,25.69,1019300.0,20.2355,20.2355,20.1805,20.1884,1019300.0
2011-12-22 12:00:00,25.7,25.74,25.69,25.72,706200.0,20.1962,20.2277,20.1884,20.212,706200.0
2011-12-22 12:10:00,25.72,25.75,25.72,25.75,287400.0,20.212,20.2355,20.212,20.2355,287400.0
2011-12-22 12:20:00,25.75,25.76,25.73,25.75,576700.0,20.2355,20.2434,20.2198,20.2355,576700.0
2011-12-22 12:30:00,25.75,25.79,25.74,25.78,466000.0,20.2355,20.267,20.2277,20.2591,466000.0
2011-12-22 12:40:00,25.78,25.8,25.74,25.75,774900.0,20.2591,20.2748,20.2277,20.2355,774900.0
2011-12-22 12:50:00,25.75,25.78,25.75,25.76,315500.0,20.2355,20.2591,20.2355,20.2434,315500.0
2011-12-22 13:00:00,25.76,25.76,25.73,25.73,778200.0,20.2434,20.2434,20.2198,20.2198,778200.0
2011-12-22 13:10:00,25.74,25.75,25.7,25.72,735200.0,20.2277,20.2355,20.1962,20.212,735200.0
2011-12-22 13:20:00,25.72,25.74,25.7,25.73,532200.0,20.212,20.2277,20.1962,20.2198,532200.0
2011-12-22 13:30:00,25.74,25.75,25.71,25.73,504700.0,20.2277,20.2355,20.2041,20.2198,504700.0
2011-12-22 13:40:00,25.74,25.79,25.74,25.79,618100.0,20.2277,20.267,20.2277,20.267,618100.0
2011-12-22 13:50:00,25.79,25.8,25.75,25.76,443700.0,20.267,20.2748,20.2355,20.2434,443700.0
2011-12-22 14:00:00,25.76,25.79,25.73,25.76,856900.0,20.2434,20.267,20.2198,20.2434,856900.0
2011-12-22 14:10:00,25.76,25.77,25.74,25.75,293400.0,20.2434,20.2513,20.2277,20.2355,293400.0
2011-12-22 14:20:00,25.75,25.8,25.74,25.8,334500.0,20.2355,20.2748,20.2277,20.2748,334500.0
2011-12-22 14:30:00,25.8,25.8,25.79,25.8,298700.0,20.2748,20.2748,20.267,20.2748,298700.0
2011-12-22 14:40:00,25.79,25.8,25.78,25.8,928900.0,20.267,20.2748,20.2591,20.2748,928900.0
2011-12-22 14:50:00,25.8,25.81,25.78,25.79,601300.0,20.2748,20.2827,20.2591,20.267,601300.0
2011-12-22 15:00:00,25.79,25.8,25.76,25.77,547500.0,20.267,20.2748,20.2434,20.2513,547500.0
2011-12-22 15:10:00,25.76,25.77,25.73,25.75,560500.0,20.2434,20.2513,20.2198,20.2355,560500.0
2011-12-22 15:20:00,25.75,25.79,25.74,25.77,436900.0,20.2355,20.267,20.2277,20.2513,436900.0
2011-12-22 15:30:00,25.78,25.81,25.77,25.81,983900.0,20.2591,20.2827,20.2513,20.2827,983900.0
2011-12-22 15:40:00,25.81,25.81,25.77,25.78,808500.0,20.2827,20.2827,20.2513,20.2591,808500.0
2011-12-22 15:50:00,25.79,25.82,25.78,25.81,2319400.0,20.267,20.2906,20.2591,20.2827,2319400.0
2011-12-23 09:30:00,25.93,25.95,25.77,25.8,1069500.0,20.377,20.3927,20.2513,20.2748,1069500.0
2011-12-23 09:40:00,25.81,25.82,25.73,25.8,648900.0,20.2827,20.2906,20.2198,20.2748,648900.0
2011-12-23 09:50:00,25.8,25.89,25.8,25.85,1300600.0,20.2748,20.3456,20.2748,20.3141,1300600.0
2011-12-23 10:00:00,25.85,25.86,25.83,25.85,362600.0,20.3141,20.322,20.2984,20.3141,362600.0
2011-12-23 10:10:00,25.84,25.85,25.73,25.76,527200.0,20.3063,20.3141,20.2198,20.2434,527200.0
2011-12-23 10:20:00,25.75,25.81,25.75,25.8,330000.0,20.2355,20.2827,20.2355,20.2748,330000.0
2011-12-23 10:30:00,25.81,25.81,25.76,25.78,474400.0,20.2827,20.2827,20.2434,20.2591,474400.0
2011-12-23 10:40:00,25.79,25.79,25.76,25.78,245100.0,20.267,20.267,20.2434,20.2591,245100.0
2011-12-23 10:50:00,25.78,25.84,25.78,25.84,584400.0,20.2591,20.3063,20.2591,20.3063,584400.0
2011-12-23 11:00:00,25.84,25.9,25.83,25.88,618900.0,20.3063,20.3534,20.2984,20.3377,618900.0
2011-12-23 11:10:00,25.89,25.93,25.88,25.93,624900.0,20.3456,20.377,20.3377,20.377,624900.0
2011-12-23 11:20:00,25.93,25.93,25.9,25.92,454000.0,20.377,20.377,20.3534,20.3691,454000.0
2011-12-23 11:30:00,25.93,25.96,25.92,25.94,684400.0,20.377,20.4006,20.3691,20.3849,684400.0
2011-12-23 11:40:00,25.94,25.95,25.93,25.93,481000.0,20.3849,20.3927,20.377,20.377,481000.0
2011-12-23 11:50:00,25.93,25.95,25.91,25.93,865000.0,20.377,20.3927,20.3613,20.377,865000.0
2011-12-23 12:00:00,25.93,25.94,25.92,25.93,202300.0,20.377,20.3849,20.3691,20.377,202300.0
2011-12-23 12:10:00,25.94,25.97,25.93,25.94,407000.0,20.3849,20.4084,20.377,20.3849,407000.0
2011-12-23 12:20:00,25.95,25.97,25.94,25.96,477500.0,20.3927,20.4084,20.3849,20.4006,477500.0
2011-12-23 12:30:00,25.96,25.99,25.96,25.99,566500.0,20.4006,20.4241,20.4006,20.4241,566500.0
2011-12-23 12:40:00,25.99,26.0,25.98,25.98,219500.0,20.4241,20.432,20.4163,20.4163,219500.0
2011-12-23 12:50:00,25.99,26.0,25.98,25.99,267700.0,20.4241,20.432,20.4163,20.4241,267700.0
2011-12-23 13:00:00,25.99,26.0,25.98,25.99,308200.0,20.4241,20.432,20.4163,20.4241,308200.0
2011-12-23 13:10:00,25.98,26.0,25.97,25.98,439500.0,20.4163,20.432,20.4084,20.4163,439500.0
2011-12-23 13:20:00,25.98,25.99,25.96,25.97,347500.0,20.4163,20.4241,20.4006,20.4084,347500.0
2011-12-23 13:30:00,25.96,25.99,25.96,25.98,235700.0,20.4006,20.4241,20.4006,20.4163,235700.0
2011-12-23 13:40:00,25.98,25.99,25.98,25.99,127800.0,20.4163,20.4241,20.4163,20.4241,127800.0
2011-12-23 13:50:00,25.99,26.04,25.98,26.02,819600.0,20.4241,20.4634,20.4163,20.4477,819600.0
2011-12-23 14:00:00,26.01,26.02,26.0,26.01,378500.0,20.4399,20.4477,20.432,20.4399,378500.0
2011-12-23 14:10:00,26.01,26.02,26.0,26.01,210600.0,20.4399,20.4477,20.432,20.4399,210600.0
2011-12-23 14:20:00,26.01,26.01,25.97,25.98,327000.0,20.4399,20.4399,20.4084,20.4163,327000.0
2011-12-23 14:30:00,25.98,25.98,25.97,25.97,129900.0,20.4163,20.4163,20.4084,20.4084,129900.0
2011-12-23 14:40:00,25.97,25.98,25.95,25.97,458100.0,20.4084,20.4163,20.3927,20.4084,458100.0
2011-12-23 14:50:00,25.97,25.98,25.96,25.97,252300.0,20.4084,20.4163,20.4006,20.4084,252300.0
2011-12-23 15:00:00,25.97,25.97,25.95,25.97,319400.0,20.4084,20.4084,20.3927,20.4084,319400.0
2011-12-23 15:10:00,25.96,25.97,25.96,25.97,238700.0,20.4006,20.4084,20.4006,20.4084,238700.0
2011-12-23 15:20:00,25.96,25.97,25.96,25.96,367400.0,20.4006,20.4084,20.4006,20.4006,367400.0
2011-12-23 15:30:00,25.96,25.98,25.95,25.95,668800.0,20.4006,20.4163,20.3927,20.3927,668800.0
2011-12-23 15:40:00,25.95,26.01,25.95,25.97,921800.0,20.3927,20.4399,20.3927,20.4084,921800.0
2011-12-23 15:50:00,25.97,26.03,25.96,26.02,2789300.0,20.4084,20.4556,20.4006,20.4477,2789300.0
2011-12-27 09:30:00,26.0,26.0,25.93,25.95,1070500.0,20.432,20.432,20.377,20.3927,1070500.0
2011-12-27 09:40:00,25.96,26.02,25.95,26.02,759200.0,20.4006,20.4477,20.3927,20.4477,759200.0
2011-12-27 09:50:00,26.02,26.11,26.01,26.08,1190900.0,20.4477,20.5184,20.4399,20.4949,1190900.0
2011-12-27 10:00:00,26.08,26.13,26.05,26.1,780000.0,20.4949,20.5342,20.4713,20.5106,780000.0
2011-12-27 10:10:00,26.1,26.12,26.09,26.1,391900.0,20.5106,20.5263,20.5027,20.5106,391900.0
2011-12-27 10:20:00,26.1,26.11,26.02,26.07,573500.0,20.5106,20.5184,20.4477,20.487,573500.0
2011-12-27 10:30:00,26.07,26.08,26.05,26.08,283200.0,20.487,20.4949,20.4713,20.4949,283200.0
2011-12-27 10:40:00,26.08,26.09,26.04,26.08,561200.0,20.4949,20.5027,20.4634,20.4949,561200.0
2011-12-27 10:50:00,26.08,26.09,26.04,26.04,303100.0,20.4949,20.5027,20.4634,20.4634,303100.0
2011-12-27 11:00:00,26.04,26.06,26.04,26.05,252500.0,20.4634,20.4792,20.4634,20.4713,252500.0
2011-12-27 11:10:00,26.05,26.09,26.05,26.05,390000.0,20.4713,20.5027,20.4713,20.4713,390000.0
2011-12-27 11:20:00,26.05,26.07,26.05,26.06,260100.0,20.4713,20.487,20.4713,20.4792,260100.0
2011-12-27 11:30:00,26.05,26.07,26.05,26.06,251400.0,20.4713,20.487,20.4713,20.4792,251400.0
2011-12-27 11:40:00,26.06,26.07,26.05,26.05,201800.0,20.4792,20.487,20.4713,20.4713,201800.0
2011-12-27 11:50:00,26.05,26.07,26.05,26.05,240800.0,20.4713,20.487,20.4713,20.4713,240800.0
2011-12-27 12:00:00,26.06,26.09,26.05,26.08,293100.0,20.4792,20.5027,20.4713,20.4949,293100.0
2011-12-27 12:10:00,26.09,26.09,26.06,26.08,279600.0,20.5027,20.5027,20.4792,20.4949,279600.0
2011-12-27 12:20:00,26.07,26.1,26.07,26.09,366400.0,20.487,20.5106,20.487,20.5027,366400.0
2011-12-27 12:30:00,26.1,26.12,26.09,26.11,335600.0,20.5106,20.5263,20.5027,20.5184,335600.0
2011-12-27 12:40:00,26.11,26.12,26.09,26.1,324300.0,20.5184,20.5263,20.5027,20.5106,324300.0
2011-12-27 12:50:00,26.1,26.1,26.06,26.08,448300.0,20.5106,20.5106,20.4792,20.4949,448300.0
2011-12-27 13:00:00,26.07,26.08,26.06,26.06,168400.0,20.487,20.4949,20.4792,20.4792,168400.0
2011-12-27 13:10:00,26.06,26.1,26.06,26.08,258900.0,20.4792,20.5106,20.4792,20.4949,258900.0
2011-12-27 13:20:00,26.09,26.09,26.06,26.07,239200.0,20.5027,20.5027,20.4792,20.487,239200.0
2011-12-27 13:30:00,26.08,26.1,26.06,26.1,299300.0,20.4949,20.5106,20.4792,20.5106,299300.0
2011-12-27 13:40:00,26.1,26.13,26.09,26.12,299300.0,20.5106,20.5342,20.5027,20.5263,299300.0
2011-12-27 13:50:00,26.12,26.14,26.09,26.1,540200.0,20.5263,20.542,20.5027,20.5106,540200.0
2011-12-27 14:00:00,26.1,26.11,26.09,26.09,303600.0,20.5106,20.5184,20.5027,20.5027,303600.0
2011-12-27 14:10:00,26.09,26.11,26.09,26.11,259000.0,20.5027,20.5184,20.5027,20.5184,259000.0
2011-12-27 14:20:00,26.1,26.11,26.07,26.08,241400.0,20.5106,20.5184,20.487,20.4949,241400.0
2011-12-27 14:30:00,26.09,26.09,26.06,26.08,263700.0,20.5027,20.5027,20.4792,20.4949,263700.0
2011-12-27 14:40:00,26.08,26.08,26.07,26.08,182600.0,20.4949,20.4949,20.487,20.4949,182600.0
2011-12-27 14:50:00,26.08,26.09,26.07,26.08,422300.0,20.4949,20.5027,20.487,20.4949,422300.0
2011-12-27 15:00:00,26.08,26.09,26.07,26.08,293600.0,20.4949,20.5027,20.487,20.4949,293600.0
2011-12-27 15:10:00,26.08,26.09,26.07,26.08,301100.0,20.4949,20.5027,20.487,20.4949,301100.0
2011-12-27 15:20:00,26.07,26.08,26.06,26.08,436500.0,20.487,20.4949,20.4792,20.4949,436500.0
2011-12-27 15:30:00,26.07,26.08,26.06,26.06,608500.0,20.487,20.4949,20.4792,20.4792,608500.0
2011-12-27 15:40:00,26.07,26.07,26.03,26.03,1067300.0,20.487,20.487,20.4556,20.4556,1067300.0
2011-12-27 15:50:00,26.04,26.06,26.02,26.03,1964400.0,20.4634,20.4792,20.4477,20.4556,1964400.0
2011-12-28 09:30:00,26.11,26.15,25.95,26.05,1981300.0,20.5184,20.5499,20.3927,20.4713,1981300.0
2011-12-28 09:40:00,26.04,26.05,25.87,25.89,883500.0,20.4634,20.4713,20.3298,20.3456,883500.0
2011-12-28 09:50:00,25.9,25.9,25.83,25.88,651800.0,20.3534,20.3534,20.2984,20.3377,651800.0
2011-12-28 10:00:00,25.88,26.03,25.88,26.02,654800.0,20.3377,20.4556,20.3377,20.4477,654800.0
2011-12-28 10:10:00,26.01,26.02,25.97,25.99,679900.0,20.4399,20.4477,20.4084,20.4241,679900.0
2011-12-28 10:20:00,25.98,26.0,25.96,25.98,584000.0,20.4163,20.432,20.4006,20.4163,584000.0
2011-12-28 10:30:00,25.97,25.98,25.94,25.97,576100.0,20.4084,20.4163,20.3849,20.4084,576100.0
2011-12-28 10:40:00,25.98,26.01,25.97,26.01,412000.0,20.4163,20.4399,20.4084,20.4399,412000.0
2011-12-28 10:50:00,26.01,26.01,25.97,25.99,580800.0,20.4399,20.4399,20.4084,20.4241,580800.0
2011-12-28 11:00:00,25.99,25.99,25.97,25.99,440500.0,20.4241,20.4241,20.4084,20.4241,440500.0
2011-12-28 11:10:00,25.99,26.0,25.97,25.99,469300.0,20.4241,20.432,20.4084,20.4241,469300.0
2011-12-28 11:20:00,25.99,25.99,25.96,25.97,269900.0,20.4241,20.4241,20.4006,20.4084,269900.0
2011-12-28 11:30:00,25.97,26.01,25.9,25.9,1016200.0,20.4084,20.4399,20.3534,20.3534,1016200.0
2011-12-28 11:40:00,25.91,25.94,25.9,25.93,695200.0,20.3613,20.3849,20.3534,20.377,695200.0
2011-12-28 11:50:00,25.92,25.96,25.92,25.96,404900.0,20.3691,20.4006,20.3691,20.4006,404900.0
2011-12-28 12:00:00,25.96,25.97,25.94,25.95,587400.0,20.4006,20.4084,20.3849,20.3927,587400.0
2011-12-28 12:10:00,25.94,26.02,25.94,26.01,1031600.0,20.3849,20.4477,20.3849,20.4399,1031600.0
2011-12-28 12:20:00,26.01,26.02,25.97,25.98,370300.0,20.4399,20.4477,20.4084,20.4163,370300.0
2011-12-28 12:30:00,25.98,25.98,25.93,25.95,241600.0,20.4163,20.4163,20.377,20.3927,241600.0
2011-12-28 12:40:00,25.95,25.95,25.91,25.91,237300.0,20.3927,20.3927,20.3613,20.3613,237300.0
2011-12-28 12:50:00,25.92,25.92,25.85,25.86,590000.0,20.3691,20.3691,20.3141,20.322,590000.0
2011-12-28 13:00:00,25.86,25.86,25.85,25.85,156600.0,20.322,20.322,20.3141,20.3141,156600.0
2011-12-28 13:10:00,25.86,25.87,25.85,25.87,234800.0,20.322,20.3298,20.3141,20.3298,234800.0
2011-12-28 13:20:00,25.86,25.87,25.85,25.87,359300.0,20.322,20.3298,20.3141,20.3298,359300.0
2011-12-28 13:30:00,25.87,25.95,25.86,25.94,577100.0,20.3298,20.3927,20.322,20.3849,577100.0
2011-12-28 13:40:00,25.95,25.95,25.92,25.92,415900.0,20.3927,20.3927,20.3691,20.3691,415900.0
2011-12-28 13:50:00,25.92,25.93,25.92,25.93,136400.0,20.3691,20.377,20.3691,20.377,136400.0
2011-12-28 14:00:00,25.93,25.94,25.91,25.92,465000.0,20.377,20.3849,20.3613,20.3691,465000.0
2011-12-28 14:10:00,25.91,25.92,25.88,25.88,547900.0,20.3613,20.3691,20.3377,20.3377,547900.0
2011-12-28 14:20:00,25.89,25.9,25.87,25.9,303600.0,20.3456,20.3534,20.3298,20.3534,303600.0
2011-12-28 14:30:00,25.9,25.9,25.87,25.88,417800.0,20.3534,20.3534,20.3298,20.3377,417800.0
2011-12-28 14:40:00,25.88,25.88,25.86,25.87,607900.0,20.3377,20.3377,20.322,20.3298,607900.0
2011-12-28 14:50:00,25.87,25.89,25.86,25.88,368600.0,20.3298,20.3456,20.322,20.3377,368600.0
2011-12-28 15:00:00,25.87,25.89,25.87,25.87,257100.0,20.3298,20.3456,20.3298,20.3298,257100.0
2011-12-28 15:10:00,25.87,25.88,25.84,25.85,672100.0,20.3298,20.3377,20.3063,20.3141,672100.0
2011-12-28 15:20:00,25.84,25.87,25.77,25.78,1244300.0,20.3063,20.3298,20.2513,20.2591,1244300.0
2011-12-28 15:30:00,25.78,25.79,25.76,25.79,954400.0,20.2591,20.267,20.2434,20.267,954400.0
2011-12-28 15:40:00,25.79,25.83,25.78,25.83,822300.0,20.267,20.2984,20.2591,20.2984,822300.0
2011-12-28 15:50:00,25.83,25.83,25.77,25.82,2812700.0,20.2984,20.2984,20.2513,20.2906,2812700.0
2011-12-29 09:30:00,25.94,26.02,25.91,25.99,1293200.0,20.3849,20.4477,20.3613,20.4241,1293200.0
2011-12-29 09:40:00,25.99,26.03,25.97,25.99,685000.0,20.4241,20.4556,20.4084,20.4241,685000.0
2011-12-29 09:50:00,25.99,26.0,25.89,25.9,634900.0,20.4241,20.432,20.3456,20.3534,634900.0
2011-12-29 10:00:00,25.9,25.99,25.89,25.98,972100.0,20.3534,20.4241,20.3456,20.4163,972100.0
2011-12-29 10:10:00,25.98,25.99,25.91,25.92,513700.0,20.4163,20.4241,20.3613,20.3691,513700.0
2011-12-29 10:20:00,25.92,25.95,25.9,25.94,720700.0,20.3691,20.3927,20.3534,20.3849,720700.0
2011-12-29 10:30:00,25.94,26.01,25.94,25.96,890600.0,20.3849,20.4399,20.3849,20.4006,890600.0
2011-12-29 10:40:00,25.96,26.01,25.95,25.98,745500.0,20.4006,20.4399,20.3927,20.4163,745500.0
2011-12-29 10:50:00,25.98,25.99,25.95,25.96,274200.0,20.4163,20.4241,20.3927,20.4006,274200.0
2011-12-29 11:00:00,25.96,25.96,25.86,25.86,481700.0,20.4006,20.4006,20.322,20.322,481700.0
2011-12-29 11:10:00,25.86,25.92,25.86,25.9,496200.0,20.322,20.3691,20.322,20.3534,496200.0
2011-12-29 11:20:00,25.91,25.93,25.9,25.91,244300.0,20.3613,20.377,20.3534,20.3613,244300.0
2011-12-29 11:30:00,25.91,25.94,25.91,25.93,346000.0,20.3613,20.3849,20.3613,20.377,346000.0
2011-12-29 11:40:00,25.93,25.94,25.92,25.94,156700.0,20.377,20.3849,20.3691,20.3849,156700.0
2011-12-29 11:50:00,25.94,25.99,25.93,25.98,316500.0,20.3849,20.4241,20.377,20.4163,316500.0
2011-12-29 12:00:00,25.99,25.99,25.97,25.97,164200.0,20.4241,20.4241,20.4084,20.4084,164200.0
2011-12-29 12:10:00,25.98,25.98,25.96,25.97,214500.0,20.4163,20.4163,20.4006,20.4084,214500.0
2011-12-29 12:20:00,25.96,26.0,25.96,25.99,347300.0,20.4006,20.432,20.4006,20.4241,347300.0
2011-12-29 12:30:00,25.99,26.0,25.98,26.0,278300.0,20.4241,20.432,20.4163,20.432,278300.0
2011-12-29 12:40:00,26.0,26.0,25.99,25.99,206800.0,20.432,20.432,20.4241,20.4241,206800.0
2011-12-29 12:50:00,26.0,26.0,25.99,26.0,137300.0,20.432,20.432,20.4241,20.432,137300.0
2011-12-29 13:00:00,26.0,26.05,25.99,26.04,685800.0,20.432,20.4713,20.4241,20.4634,685800.0
2011-12-29 13:10:00,26.03,26.04,25.99,26.0,265600.0,20.4556,20.4634,20.4241,20.432,265600.0
2011-12-29 13:20:00,25.99,26.01,25.99,26.0,351500.0,20.4241,20.4399,20.4241,20.432,351500.0
2011-12-29 13:30:00,26.0,26.02,25.99,26.01,251900.0,20.432,20.4477,20.4241,20.4399,251900.0
2011-12-29 13:40:00,26.02,26.03,25.97,25.98,349200.0,20.4477,20.4556,20.4084,20.4163,349200.0
2011-12-29 13:50:00,25.99,25.99,25.96,25.98,225400.0,20.4241,20.4241,20.4006,20.4163,225400.0
2011-12-29 14:00:00,25.98,26.0,25.98,25.99,230100.0,20.4163,20.432,20.4163,20.4241,230100.0
2011-12-29 14:10:00,25.99,26.0,25.99,26.0,146800.0,20.4241,20.432,20.4241,20.432,146800.0
2011-12-29 14:20:00,26.0,26.0,25.96,25.96,285300.0,20.432,20.432,20.4006,20.4006,285300.0
2011-12-29 14:30:00,25.97,25.98,25.96,25.96,190400.0,20.4084,20.4163,20.4006,20.4006,190400.0
2011-12-29 14:40:00,25.96,25.97,25.95,25.95,296200.0,20.4006,20.4084,20.3927,20.3927,296200.0
2011-12-29 14:50:00,25.95,25.97,25.95,25.96,232700.0,20.3927,20.4084,20.3927,20.4006,232700.0
2011-12-29 15:00:00,25.96,26.0,25.96,25.99,508200.0,20.4006,20.432,20.4006,20.4241,508200.0
2011-12-29 15:10:00,25.99,26.05,25.98,26.04,929300.0,20.4241,20.4713,20.4163,20.4634,929300.0
2011-12-29 15:20:00,26.04,26.04,26.0,26.03,751600.0,20.4634,20.4634,20.432,20.4556,751600.0
2011-12-29 15:30:00,26.02,26.03,25.99,25.99,641000.0,20.4477,20.4556,20.4241,20.4241,641000.0
2011-12-29 15:40:00,25.99,26.01,25.97,25.98,1216900.0,20.4241,20.4399,20.4084,20.4163,1216900.0
2011-12-29 15:50:00,25.98,26.03,25.97,26.01,2509000.0,20.4163,20.4556,20.4084,20.4399,2509000.0
2011-12-30 09:30:00,26.0,26.04,25.97,25.98,899300.0,20.432,20.4634,20.4084,20.4163,899300.0
2011-12-30 09:40:00,25.99,26.0,25.95,26.0,524100.0,20.4241,20.432,20.3927,20.432,524100.0
2011-12-30 09:50:00,26.0,26.02,25.99,26.0,601900.0,20.432,20.4477,20.4241,20.432,601900.0
2011-12-30 10:00:00,26.0,26.08,26.0,26.08,833400.0,20.432,20.4949,20.432,20.4949,833400.0
2011-12-30 10:10:00,26.08,26.12,26.02,26.05,773600.0,20.4949,20.5263,20.4477,20.4713,773600.0
2011-12-30 10:20:00,26.05,26.06,26.02,26.04,283200.0,20.4713,20.4792,20.4477,20.4634,283200.0
2011-12-30 10:30:00,26.04,26.06,26.02,26.05,505600.0,20.4634,20.4792,20.4477,20.4713,505600.0
2011-12-30 10:40:00,26.05,26.06,26.0,26.03,318200.0,20.4713,20.4792,20.432,20.4556,318200.0
2011-12-30 10:50:00,26.03,26.09,26.03,26.08,704500.0,20.4556,20.5027,20.4556,20.4949,704500.0
2011-12-30 11:00:00,26.08,26.09,26.06,26.09,301300.0,20.4949,20.5027,20.4792,20.5027,301300.0
2011-12-30 11:10:00,26.08,26.1,26.08,26.1,307100.0,20.4949,20.5106,20.4949,20.5106,307100.0
2011-12-30 11:20:00,26.09,26.12,26.09,26.11,952200.0,20.5027,20.5263,20.5027,20.5184,952200.0
2011-12-30 11:30:00,26.11,26.12,26.09,26.1,211700.0,20.5184,20.5263,20.5027,20.5106,211700.0
2011-12-30 11:40:00,26.09,26.1,26.07,26.09,290500.0,20.5027,20.5106,20.487,20.5027,290500.0
2011-12-30 11:50:00,26.08,26.09,26.05,26.05,332200.0,20.4949,20.5027,20.4713,20.4713,332200.0
2011-12-30 12:00:00,26.05,26.08,26.05,26.07,354300.0,20.4713,20.4949,20.4713,20.487,354300.0
2011-12-30 12:10:00,26.07,26.07,26.03,26.04,383500.0,20.487,20.487,20.4556,20.4634,383500.0
2011-12-30 12:20:00,26.05,26.06,26.03,26.06,674400.0,20.4713,20.4792,20.4556,20.4792,674400.0
2011-12-30 12:30:00,26.06,26.07,26.05,26.06,186000.0,20.4792,20.487,20.4713,20.4792,186000.0
2011-12-30 12:40:00,26.06,26.08,26.06,26.07,174500.0,20.4792,20.4949,20.4792,20.487,174500.0
2011-12-30 12:50:00,26.08,26.1,26.07,26.08,342000.0,20.4949,20.5106,20.487,20.4949,342000.0
2011-12-30 13:00:00,26.08,26.1,26.08,26.08,351100.0,20.4949,20.5106,20.4949,20.4949,351100.0
2011-12-30 13:10:00,26.09,26.09,26.06,26.06,172600.0,20.5027,20.5027,20.4792,20.4792,172600.0
2011-12-30 13:20:00,26.06,26.08,26.05,26.08,393300.0,20.4792,20.4949,20.4713,20.4949,393300.0
2011-12-30 13:30:00,26.07,26.09,26.07,26.08,323900.0,20.487,20.5027,20.487,20.4949,323900.0
2011-12-30 13:40:00,26.08,26.09,26.08,26.08,165700.0,20.4949,20.5027,20.4949,20.4949,165700.0
2011-12-30 13:50:00,26.08,26.1,26.08,26.08,400300.0,20.4949,20.5106,20.4949,20.4949,400300.0
2011-12-30 14:00:00,26.08,26.09,26.08,26.09,194900.0,20.4949,20.5027,20.4949,20.5027,194900.0
2011-12-30 14:10:00,26.09,26.09,26.01,26.02,1641200.0,20.5027,20.5027,20.4399,20.4477,1641200.0
2011-12-30 14:20:00,26.01,26.03,25.91,25.96,1143100.0,20.4399,20.4556,20.3613,20.4006,1143100.0
2011-12-30 14:30:00,25.96,25.98,25.95,25.98,404000.0,20.4006,20.4163,20.3927,20.4163,404000.0
2011-12-30 14:40:00,25.97,25.99,25.95,25.98,629000.0,20.4084,20.4241,20.3927,20.4163,629000.0
2011-12-30 14:50:00,25.98,25.99,25.95,25.95,414300.0,20.4163,20.4241,20.3927,20.3927,414300.0
2011-12-30 15:00:00,25.95,25.98,25.95,25.98,459200.0,20.3927,20.4163,20.3927,20.4163,459200.0
2011-12-30 15:10:00,25.98,26.0,25.97,25.98,437500.0,20.4163,20.432,20.4084,20.4163,437500.0
2011-12-30 15:20:00,25.99,26.03,25.98,26.01,766700.0,20.4241,20.4556,20.4163,20.4399,766700.0
2011-12-30 15:30:00,26.0,26.01,26.0,26.01,417500.0,20.432,20.4399,20.432,20.4399,417500.0
2011-12-30 15:40:00,26.0,26.03,26.0,26.0,804100.0,20.432,20.4556,20.432,20.432,804100.0
2011-12-30 15:50:00,26.0,26.0,25.96,25.96,2522700.0,20.432,20.432,20.4006,20.4006,2522700.0
2012-01-03 09:30:00,26.55,26.55,26.39,26.51,2899100.0,20.8642,20.8642,20.7385,20.8328,2899100.0
2012-01-03 09:40:00,26.52,26.54,26.47,26.51,1855800.0,20.8406,20.8564,20.8014,20.8328,1855800.0
2012-01-03 09:50:00,26.51,26.57,26.5,26.51,1192400.0,20.8328,20.8799,20.8249,20.8328,1192400.0
2012-01-03 10:00:00,26.51,26.59,26.51,26.59,1601500.0,20.8328,20.8957,20.8328,20.8957,1601500.0
2012-01-03 10:10:00,26.59,26.64,26.58,26.61,1339900.0,20.8957,20.9349,20.8878,20.9114,1339900.0
2012-01-03 10:20:00,26.6,26.65,26.6,26.64,1469800.0,20.9035,20.9428,20.9035,20.9349,1469800.0
2012-01-03 10:30:00,26.65,26.69,26.64,26.67,1010100.0,20.9428,20.9742,20.9349,20.9585,1010100.0
2012-01-03 10:40:00,26.67,26.75,26.66,26.69,1528800.0,20.9585,21.0214,20.9507,20.9742,1528800.0
2012-01-03 10:50:00,26.69,26.75,26.68,26.73,773800.0,20.9742,21.0214,20.9664,21.0057,773800.0
2012-01-03 11:00:00,26.74,26.78,26.73,26.78,1530200.0,21.0135,21.045,21.0057,21.045,1530200.0
2012-01-03 11:10:00,26.78,26.83,26.72,26.83,2097900.0,21.045,21.0843,20.9978,21.0843,2097900.0
2012-01-03 11:20:00,26.83,26.87,26.82,26.87,2109100.0,21.0843,21.1157,21.0764,21.1157,2109100.0
2012-01-03 11:30:00,26.86,26.88,26.85,26.88,1305600.0,21.1078,21.1235,21.1,21.1235,1305600.0
2012-01-03 11:40:00,26.88,26.9,26.86,26.86,2101500.0,21.1235,21.1393,21.1078,21.1078,2101500.0
2012-01-03 11:50:00,26.87,26.91,26.85,26.85,1764400.0,21.1157,21.1471,21.1,21.1,1764400.0
2012-01-03 12:00:00,26.86,26.91,26.85,26.89,1311700.0,21.1078,21.1471,21.1,21.1314,1311700.0
2012-01-03 12:10:00,26.89,26.91,26.86,26.88,1844900.0,21.1314,21.1471,21.1078,21.1235,1844900.0
2012-01-03 12:20:00,26.89,26.9,26.86,26.89,748100.0,21.1314,21.1393,21.1078,21.1314,748100.0
2012-01-03 12:30:00,26.89,26.89,26.82,26.82,917200.0,21.1314,21.1314,21.0764,21.0764,917200.0
2012-01-03 12:40:00,26.82,26.86,26.8,26.8,676900.0,21.0764,21.1078,21.0607,21.0607,676900.0
2012-01-03 12:50:00,26.8,26.86,26.8,26.85,919600.0,21.0607,21.1078,21.0607,21.1,919600.0
2012-01-03 13:00:00,26.85,26.89,26.85,26.87,1549700.0,21.1,21.1314,21.1,21.1157,1549700.0
2012-01-03 13:10:00,26.87,26.9,26.86,26.89,675000.0,21.1157,21.1393,21.1078,21.1314,675000.0
2012-01-03 13:20:00,26.9,26.91,26.88,26.88,744900.0,21.1393,21.1471,21.1235,21.1235,744900.0
2012-01-03 13:30:00,26.88,26.89,26.81,26.81,1016500.0,21.1235,21.1314,21.0685,21.0685,1016500.0
2012-01-03 13:40:00,26.81,26.9,26.81,26.89,1262000.0,21.0685,21.1393,21.0685,21.1314,1262000.0
2012-01-03 13:50:00,26.89,26.9,26.89,26.89,513100.0,21.1314,21.1393,21.1314,21.1314,513100.0
2012-01-03 14:00:00,26.9,26.94,26.89,26.92,1591000.0,21.1393,21.1707,21.1314,21.155,1591000.0
2012-01-03 14:10:00,26.92,26.93,26.88,26.89,814300.0,21.155,21.1628,21.1235,21.1314,814300.0
2012-01-03 14:20:00,26.88,26.89,26.88,26.89,891600.0,21.1235,21.1314,21.1235,21.1314,891600.0
2012-01-03 14:30:00,26.88,26.94,26.88,26.93,1098000.0,21.1235,21.1707,21.1235,21.1628,1098000.0
2012-01-03 14:40:00,26.93,26.95,26.91,26.93,1300800.0,21.1628,21.1786,21.1471,21.1628,1300800.0
2012-01-03 14:50:00,26.94,26.95,26.93,26.95,1076400.0,21.1707,21.1786,21.1628,21.1786,1076400.0
2012-01-03 15:00:00,26.95,26.96,26.9,26.92,1226800.0,21.1786,21.1864,21.1393,21.155,1226800.0
2012-01-03 15:10:00,26.92,26.93,26.9,26.92,980500.0,21.155,21.1628,21.1393,21.155,980500.0
2012-01-03 15:20:00,26.92,26.92,26.84,26.87,2206500.0,21.155,21.155,21.0921,21.1157,2206500.0
2012-01-03 15:30:00,26.87,26.9,26.8,26.82,3160600.0,21.1157,21.1393,21.0607,21.0764,3160600.0
2012-01-03 15:40:00,26.82,26.91,26.81,26.91,2278700.0,21.0764,21.1471,21.0685,21.1471,2278700.0
2012-01-03 15:50:00,26.91,26.94,26.75,26.83,6750100.0,21.1471,21.1707,21.0214,21.0843,6750100.0
2012-01-04 09:30:00,26.81,26.97,26.78,26.97,2608000.0,21.0685,21.1943,21.045,21.1943,2608000.0
2012-01-04 09:40:00,26.97,27.05,26.94,27.05,4726100.0,21.1943,21.2571,21.1707,21.2571,4726100.0
2012-01-04 09:50:00,27.05,27.1,27.01,27.06,3657100.0,21.2571,21.2964,21.2257,21.265,3657100.0
2012-01-04 10:00:00,27.07,27.07,26.99,27.0,1298100.0,21.2729,21.2729,21.21,21.2178,1298100.0
2012-01-04 10:10:00,27.0,27.03,26.96,27.01,2218700.0,21.2178,21.2414,21.1864,21.2257,2218700.0
2012-01-04 10:20:00,27.01,27.05,27.0,27.0,1490000.0,21.2257,21.2571,21.2178,21.2178,1490000.0
2012-01-04 10:30:00,26.99,27.0,26.94,26.99,1759400.0,21.21,21.2178,21.1707,21.21,1759400.0
2012-01-04 10:40:00,26.98,27.07,26.98,26.99,2319300.0,21.2021,21.2729,21.2021,21.21,2319300.0
2012-01-04 10:50:00,26.99,27.14,26.98,27.07,2674600.0,21.21,21.3279,21.2021,21.2729,2674600.0
2012-01-04 11:00:00,27.07,27.1,27.06,27.08,1611200.0,21.2729,21.2964,21.265,21.2807,1611200.0
2012-01-04 11:10:00,27.08,27.16,27.08,27.14,1290200.0,21.2807,21.3436,21.2807,21.3279,1290200.0
2012-01-04 11:20:00,27.14,27.2,27.14,27.2,1143100.0,21.3279,21.375,21.3279,21.375,1143100.0
2012-01-04 11:30:00,27.2,27.24,27.18,27.24,1405200.0,21.375,21.4065,21.3593,21.4065,1405200.0
2012-01-04 11:40:00,27.23,27.25,27.2,27.22,1205200.0,21.3986,21.4143,21.375,21.3907,1205200.0
2012-01-04 11:50:00,27.22,27.22,27.13,27.21,2629600.0,21.3907,21.3907,21.32,21.3829,2629600.0
2012-01-04 12:00:00,27.2,27.21,27.16,27.17,1124600.0,21.375,21.3829,21.3436,21.3514,1124600.0
2012-01-04 12:10:00,27.17,27.23,27.15,27.2,1328400.0,21.3514,21.3986,21.3357,21.375,1328400.0
2012-01-04 12:20:00,27.2,27.21,27.19,27.19,369000.0,21.375,21.3829,21.3672,21.3672,369000.0
2012-01-04 12:30:00,27.2,27.2,27.15,27.16,596600.0,21.375,21.375,21.3357,21.3436,596600.0
2012-01-04 12:40:00,27.16,27.21,27.15,27.2,670400.0,21.3436,21.3829,21.3357,21.375,670400.0
2012-01-04 12:50:00,27.21,27.25,27.2,27.25,1149700.0,21.3829,21.4143,21.375,21.4143,1149700.0
2012-01-04 13:00:00,27.25,27.28,27.24,27.28,1389300.0,21.4143,21.4379,21.4065,21.4379,1389300.0
2012-01-04 13:10:00,27.28,27.36,27.25,27.34,2741000.0,21.4379,21.5008,21.4143,21.485,2741000.0
2012-01-04 13:20:00,27.34,27.38,27.31,27.35,2247000.0,21.485,21.5165,21.4615,21.4929,2247000.0
2012-01-04 13:30:00,27.35,27.36,27.31,27.31,1171300.0,21.4929,21.5008,21.4615,21.4615,1171300.0
2012-01-04 13:40:00,27.31,27.36,27.31,27.34,1367200.0,21.4615,21.5008,21.4615,21.485,1367200.0
2012-01-04 13:50:00,27.34,27.38,27.33,27.37,1131300.0,21.485,21.5165,21.4772,21.5086,1131300.0
2012-01-04 14:00:00,27.36,27.39,27.3,27.32,2261400.0,21.5008,21.5243,21.4536,21.4693,2261400.0
2012-01-04 14:10:00,27.32,27.41,27.3,27.4,2164700.0,21.4693,21.54,21.4536,21.5322,2164700.0
2012-01-04 14:20:00,27.4,27.41,27.38,27.41,1743400.0,21.5322,21.54,21.5165,21.54,1743400.0
2012-01-04 14:30:00,27.41,27.44,27.39,27.44,2214800.0,21.54,21.5636,21.5243,21.5636,2214800.0
2012-01-04 14:40:00,27.44,27.44,27.36,27.38,1772700.0,21.5636,21.5636,21.5008,21.5165,1772700.0
2012-01-04 14:50:00,27.38,27.47,27.37,27.43,2371300.0,21.5165,21.5872,21.5086,21.5558,2371300.0
2012-01-04 15:00:00,27.43,27.43,27.38,27.41,1401900.0,21.5558,21.5558,21.5165,21.54,1401900.0
2012-01-04 15:10:00,27.4,27.44,27.37,27.38,1510700.0,21.5322,21.5636,21.5086,21.5165,1510700.0
2012-01-04 15:20:00,27.38,27.4,27.37,27.39,1197700.0,21.5165,21.5322,21.5086,21.5243,1197700.0
2012-01-04 15:30:00,27.39,27.41,27.36,27.38,1712100.0,21.5243,21.54,21.5008,21.5165,1712100.0
2012-01-04 15:40:00,27.38,27.39,27.34,27.36,1925400.0,21.5165,21.5243,21.485,21.5008,1925400.0
2012-01-04 15:50:00,27.37,27.4,27.35,27.39,5690000.0,21.5086,21.5322,21.4929,21.5243,5690000.0
2012-01-05 09:30:00,27.38,27.5,27.38,27.43,3269900.0,21.5165,21.6108,21.5165,21.5558,3269900.0
2012-01-05 09:40:00,27.44,27.44,27.35,27.42,2632300.0,21.5636,21.5636,21.4929,21.5479,2632300.0
2012-01-05 09:50:00,27.42,27.45,27.39,27.4,1265400.0,21.5479,21.5715,21.5243,21.5322,1265400.0
2012-01-05 10:00:00,27.39,27.41,27.34,27.41,1549200.0,21.5243,21.54,21.485,21.54,1549200.0
2012-01-05 10:10:00,27.41,27.48,27.4,27.46,1409000.0,21.54,21.5951,21.5322,21.5793,1409000.0
2012-01-05 10:20:00,27.46,27.47,27.4,27.44,1057700.0,21.5793,21.5872,21.5322,21.5636,1057700.0
2012-01-05 10:30:00,27.45,27.46,27.37,27.39,1704800.0,21.5715,21.5793,21.5086,21.5243,1704800.0
2012-01-05 10:40:00,27.39,27.41,27.29,27.35,1348100.0,21.5243,21.54,21.4457,21.4929,1348100.0
2012-01-05 10:50:00,27.35,27.38,27.34,27.38,1581900.0,21.4929,21.5165,21.485,21.5165,1581900.0
2012-01-05 11:00:00,27.38,27.42,27.37,27.39,1529600.0,21.5165,21.5479,21.5086,21.5243,1529600.0
2012-01-05 11:10:00,27.4,27.41,27.38,27.38,1067200.0,21.5322,21.54,21.5165,21.5165,1067200.0
2012-01-05 11:20:00,27.39,27.48,27.38,27.47,1190900.0,21.5243,21.5951,21.5165,21.5872,1190900.0
2012-01-05 11:30:00,27.47,27.49,27.46,27.49,835800.0,21.5872,21.6029,21.5793,21.6029,835800.0
2012-01-05 11:40:00,27.48,27.5,27.47,27.47,1289800.0,21.5951,21.6108,21.5872,21.5872,1289800.0
2012-01-05 11:50:00,27.46,27.49,27.44,27.45,1269600.0,21.5793,21.6029,21.5636,21.5715,1269600.0
2012-01-05 12:00:00,27.44,27.46,27.41,27.43,1248300.0,21.5636,21.5793,21.54,21.5558,1248300.0
2012-01-05 12:10:00,27.43,27.49,27.43,27.49,408400.0,21.5558,21.6029,21.5558,21.6029,408400.0
2012-01-05 12:20:00,27.48,27.49,27.44,27.49,764600.0,21.5951,21.6029,21.5636,21.6029,764600.0
2012-01-05 12:30:00,27.49,27.5,27.48,27.49,754100.0,21.6029,21.6108,21.5951,21.6029,754100.0
2012-01-05 12:40:00,27.49,27.58,27.49,27.56,2965500.0,21.6029,21.6736,21.6029,21.6579,2965500.0
2012-01-05 12:50:00,27.56,27.58,27.51,27.56,969100.0,21.6579,21.6736,21.6186,21.6579,969100.0
2012-01-05 13:00:00,27.56,27.58,27.54,27.55,687600.0,21.6579,21.6736,21.6422,21.6501,687600.0
2012-01-05 13:10:00,27.55,27.57,27.53,27.55,800400.0,21.6501,21.6658,21.6343,21.6501,800400.0
2012-01-05 13:20:00,27.55,27.59,27.54,27.59,466000.0,21.6501,21.6815,21.6422,21.6815,466000.0
2012-01-05 13:30:00,27.59,27.67,27.58,27.63,1766600.0,21.6815,21.7444,21.6736,21.7129,1766600.0
2012-01-05 13:40:00,27.63,27.73,27.62,27.66,2019900.0,21.7129,21.7915,21.7051,21.7365,2019900.0
2012-01-05 13:50:00,27.66,27.68,27.64,27.67,925000.0,21.7365,21.7522,21.7208,21.7444,925000.0
2012-01-05 14:00:00,27.67,27.7,27.66,27.69,689600.0,21.7444,21.7679,21.7365,21.7601,689600.0
2012-01-05 14:10:00,27.69,27.7,27.66,27.68,1034400.0,21.7601,21.7679,21.7365,21.7522,1034400.0
2012-01-05 14:20:00,27.68,27.69,27.63,27.64,878200.0,21.7522,21.7601,21.7129,21.7208,878200.0
2012-01-05 14:30:00,27.64,27.66,27.63,27.64,507400.0,21.7208,21.7365,21.7129,21.7208,507400.0
2012-01-05 14:40:00,27.64,27.67,27.63,27.64,645300.0,21.7208,21.7444,21.7129,21.7208,645300.0
2012-01-05 14:50:00,27.64,27.65,27.62,27.63,1114300.0,21.7208,21.7286,21.7051,21.7129,1114300.0
2012-01-05 15:00:00,27.64,27.66,27.62,27.66,899500.0,21.7208,21.7365,21.7051,21.7365,899500.0
2012-01-05 15:10:00,27.66,27.67,27.6,27.61,905300.0,21.7365,21.7444,21.6894,21.6972,905300.0
2012-01-05 15:20:00,27.61,27.65,27.6,27.65,1211000.0,21.6972,21.7286,21.6894,21.7286,1211000.0
2012-01-05 15:30:00,27.65,27.65,27.56,27.57,1822700.0,21.7286,21.7286,21.6579,21.6658,1822700.0
2012-01-05 15:40:00,27.58,27.64,27.57,27.64,2281200.0,21.6736,21.7208,21.6658,21.7208,2281200.0
2012-01-05 15:50:00,27.64,27.69,27.63,27.67,3813900.0,21.7208,21.7601,21.7129,21.7444,3813900.0
2012-01-06 09:30:00,27.53,27.68,27.53,27.64,2868200.0,21.6343,21.7522,21.6343,21.7208,2868200.0
2012-01-06 09:40:00,27.64,27.68,27.63,27.64,2379400.0,21.7208,21.7522,21.7129,21.7208,2379400.0
2012-01-06 09:50:00,27.65,27.68,27.6,27.68,2746200.0,21.7286,21.7522,21.6894,21.7522,2746200.0
2012-01-06 10:00:00,27.67,27.69,27.64,27.67,726000.0,21.7444,21.7601,21.7208,21.7444,726000.0
2012-01-06 10:10:00,27.68,27.75,27.67,27.75,1166600.0,21.7522,21.8072,21.7444,21.8072,1166600.0
2012-01-06 10:20:00,27.75,27.77,27.72,27.73,1911300.0,21.8072,21.823,21.7837,21.7915,1911300.0
2012-01-06 10:30:00,27.74,27.75,27.73,27.74,689700.0,21.7994,21.8072,21.7915,21.7994,689700.0
2012-01-06 10:40:00,27.75,27.78,27.73,27.75,1452800.0,21.8072,21.8308,21.7915,21.8072,1452800.0
2012-01-06 10:50:00,27.75,27.77,27.75,27.76,1007600.0,21.8072,21.823,21.8072,21.8151,1007600.0
2012-01-06 11:00:00,27.76,27.85,27.75,27.84,2101500.0,21.8151,21.8858,21.8072,21.878,2101500.0
2012-01-06 11:10:00,27.85,27.86,27.8,27.85,2011100.0,21.8858,21.8937,21.8465,21.8858,2011100.0
2012-01-06 11:20:00,27.85,27.86,27.81,27.83,920700.0,21.8858,21.8937,21.8544,21.8701,920700.0
2012-01-06 11:30:00,27.82,27.91,27.82,27.91,1664900.0,21.8622,21.933,21.8622,21.933,1664900.0
2012-01-06 11:40:00,27.91,27.98,27.9,27.97,2439700.0,21.933,21.988,21.9251,21.9801,2439700.0
2012-01-06 11:50:00,27.98,28.0,27.93,27.97,5969500.0,21.988,22.0037,21.9487,21.9801,5969500.0
2012-01-06 12:00:00,27.98,27.99,27.94,27.96,2143800.0,21.988,21.9958,21.9565,21.9723,2143800.0
2012-01-06 12:10:00,27.96,27.99,27.96,27.97,760600.0,21.9723,21.9958,21.9723,21.9801,760600.0
2012-01-06 12:20:00,27.96,27.99,27.96,27.99,1109300.0,21.9723,21.9958,21.9723,21.9958,1109300.0
2012-01-06 12:30:00,27.99,27.99,27.97,27.98,887100.0,21.9958,21.9958,21.9801,21.988,887100.0
2012-01-06 12:40:00,27.98,27.99,27.97,27.98,1239500.0,21.988,21.9958,21.9801,21.988,1239500.0
2012-01-06 12:50:00,27.97,28.02,27.97,28.0,7935900.0,21.9801,22.0194,21.9801,22.0037,7935900.0
2012-01-06 13:00:00,28.0,28.01,27.96,27.98,1273900.0,22.0037,22.0116,21.9723,21.988,1273900.0
2012-01-06 13:10:00,27.98,27.99,27.92,27.99,1256400.0,21.988,21.9958,21.9408,21.9958,1256400.0
2012-01-06 13:20:00,27.98,28.0,27.95,27.98,3180500.0,21.988,22.0037,21.9644,21.988,3180500.0
2012-01-06 13:30:00,27.99,27.99,27.88,27.94,2402900.0,21.9958,21.9958,21.9094,21.9565,2402900.0
2012-01-06 13:40:00,27.94,27.97,27.93,27.94,1252700.0,21.9565,21.9801,21.9487,21.9565,1252700.0
2012-01-06 13:50:00,27.95,28.0,27.94,27.98,1729400.0,21.9644,22.0037,21.9565,21.988,1729400.0
2012-01-06 14:00:00,27.97,27.99,27.95,27.96,2697500.0,21.9801,21.9958,21.9644,21.9723,2697500.0
2012-01-06 14:10:00,27.96,28.01,27.96,27.98,2030600.0,21.9723,22.0116,21.9723,21.988,2030600.0
2012-01-06 14:20:00,27.98,28.0,27.98,28.0,548700.0,21.988,22.0037,21.988,22.0037,548700.0
2012-01-06 14:30:00,28.0,28.02,27.99,28.01,1007400.0,22.0037,22.0194,21.9958,22.0116,1007400.0
2012-01-06 14:40:00,28.01,28.06,27.99,28.02,3634500.0,22.0116,22.0508,21.9958,22.0194,3634500.0
2012-01-06 14:50:00,28.02,28.1,28.0,28.1,3072300.0,22.0194,22.0823,22.0037,22.0823,3072300.0
2012-01-06 15:00:00,28.1,28.1,28.05,28.07,1655700.0,22.0823,22.0823,22.043,22.0587,1655700.0
2012-01-06 15:10:00,28.07,28.08,28.02,28.04,2122800.0,22.0587,22.0666,22.0194,22.0351,2122800.0
2012-01-06 15:20:00,28.04,28.15,28.04,28.14,3343600.0,22.0351,22.1216,22.0351,22.1137,3343600.0
2012-01-06 15:30:00,28.14,28.18,28.12,28.17,3199800.0,22.1137,22.1451,22.098,22.1373,3199800.0
2012-01-06 15:40:00,28.16,28.19,28.14,28.15,3455400.0,22.1294,22.153,22.1137,22.1216,3455400.0
2012-01-06 15:50:00,28.16,28.16,28.06,28.12,8945700.0,22.1294,22.1294,22.0508,22.098,8945700.0
2012-01-09 09:30:00,28.04,28.08,27.93,27.98,4486800.0,22.0351,22.0666,21.9487,21.988,4486800.0
2012-01-09 09:40:00,27.98,28.08,27.96,28.06,2614900.0,21.988,22.0666,21.9723,22.0508,2614900.0
2012-01-09 09:50:00,28.06,28.1,28.01,28.02,2062700.0,22.0508,22.0823,22.0116,22.0194,2062700.0
2012-01-09 10:00:00,28.02,28.02,27.91,27.99,2373300.0,22.0194,22.0194,21.933,21.9958,2373300.0
2012-01-09 10:10:00,27.99,28.0,27.91,27.96,1553400.0,21.9958,22.0037,21.933,21.9723,1553400.0
2012-01-09 10:20:00,27.96,28.0,27.95,28.0,737100.0,21.9723,22.0037,21.9644,22.0037,737100.0
2012-01-09 10:30:00,28.0,28.03,27.95,27.96,1661800.0,22.0037,22.0273,21.9644,21.9723,1661800.0
2012-01-09 10:40:00,27.96,27.96,27.91,27.92,1722900.0,21.9723,21.9723,21.933,21.9408,1722900.0
2012-01-09 10:50:00,27.92,27.93,27.88,27.9,1400900.0,21.9408,21.9487,21.9094,21.9251,1400900.0
2012-01-09 11:00:00,27.89,27.9,27.78,27.78,1215600.0,21.9173,21.9251,21.8308,21.8308,1215600.0
2012-01-09 11:10:00,27.79,27.8,27.73,27.75,1647200.0,21.8387,21.8465,21.7915,21.8072,1647200.0
2012-01-09 11:20:00,27.75,27.81,27.74,27.79,1012500.0,21.8072,21.8544,21.7994,21.8387,1012500.0
2012-01-09 11:30:00,27.8,27.84,27.79,27.83,1349500.0,21.8465,21.878,21.8387,21.8701,1349500.0
2012-01-09 11:40:00,27.82,27.94,27.81,27.91,1990200.0,21.8622,21.9565,21.8544,21.933,1990200.0
2012-01-09 11:50:00,27.91,27.94,27.87,27.88,737800.0,21.933,21.9565,21.9015,21.9094,737800.0
2012-01-09 12:00:00,27.89,27.94,27.88,27.94,802200.0,21.9173,21.9565,21.9094,21.9565,802200.0
2012-01-09 12:10:00,27.94,27.95,27.88,27.9,732800.0,21.9565,21.9644,21.9094,21.9251,732800.0
2012-01-09 12:20:00,27.89,27.9,27.83,27.85,1032800.0,21.9173,21.9251,21.8701,21.8858,1032800.0
2012-01-09 12:30:00,27.85,27.85,27.81,27.84,1071500.0,21.8858,21.8858,21.8544,21.878,1071500.0
2012-01-09 12:40:00,27.84,27.84,27.76,27.78,1256000.0,21.878,21.878,21.8151,21.8308,1256000.0
2012-01-09 12:50:00,27.77,27.81,27.77,27.79,1078000.0,21.823,21.8544,21.823,21.8387,1078000.0
2012-01-09 13:00:00,27.79,27.82,27.77,27.77,725600.0,21.8387,21.8622,21.823,21.823,725600.0
2012-01-09 13:10:00,27.77,27.79,27.76,27.79,732700.0,21.823,21.8387,21.8151,21.8387,732700.0
2012-01-09 13:20:00,27.78,27.85,27.78,27.84,1006800.0,21.8308,21.8858,21.8308,21.878,1006800.0
2012-01-09 13:30:00,27.85,27.85,27.81,27.83,679300.0,21.8858,21.8858,21.8544,21.8701,679300.0
2012-01-09 13:40:00,27.84,27.87,27.81,27.87,797700.0,21.878,21.9015,21.8544,21.9015,797700.0
2012-01-09 13:50:00,27.87,27.87,27.8,27.81,706900.0,21.9015,21.9015,21.8465,21.8544,706900.0
2012-01-09 14:00:00,27.82,27.85,27.81,27.82,1035900.0,21.8622,21.8858,21.8544,21.8622,1035900.0
2012-01-09 14:10:00,27.83,27.83,27.76,27.76,1146800.0,21.8701,21.8701,21.8151,21.8151,1146800.0
2012-01-09 14:20:00,27.76,27.82,27.76,27.78,847200.0,21.8151,21.8622,21.8151,21.8308,847200.0
2012-01-09 14:30:00,27.79,27.85,27.78,27.85,827600.0,21.8387,21.8858,21.8308,21.8858,827600.0
2012-01-09 14:40:00,27.84,27.85,27.76,27.76,943600.0,21.878,21.8858,21.8151,21.8151,943600.0
2012-01-09 14:50:00,27.76,27.8,27.76,27.8,728100.0,21.8151,21.8465,21.8151,21.8465,728100.0
2012-01-09 15:00:00,27.79,27.81,27.77,27.8,976400.0,21.8387,21.8544,21.823,21.8465,976400.0
2012-01-09 15:10:00,27.8,27.81,27.77,27.8,1545500.0,21.8465,21.8544,21.823,21.8465,1545500.0
2012-01-09 15:20:00,27.8,27.8,27.78,27.8,696900.0,21.8465,21.8465,21.8308,21.8465,696900.0
2012-01-09 15:30:00,27.8,27.8,27.76,27.77,1292500.0,21.8465,21.8465,21.8151,21.823,1292500.0
2012-01-09 15:40:00,27.78,27.79,27.75,27.77,2570100.0,21.8308,21.8387,21.8072,21.823,2570100.0
2012-01-09 15:50:00,27.77,27.8,27.72,27.74,5702200.0,21.823,21.8465,21.7837,21.7994,5702200.0
2012-01-10 09:30:00,27.94,27.99,27.82,27.99,5313600.0,21.9565,21.9958,21.8622,21.9958,5313600.0
2012-01-10 09:40:00,27.99,28.0,27.9,27.95,2654100.0,21.9958,22.0037,21.9251,21.9644,2654100.0
2012-01-10 09:50:00,27.94,27.99,27.92,27.98,1946800.0,21.9565,21.9958,21.9408,21.988,1946800.0
2012-01-10 10:00:00,27.97,28.09,27.97,28.06,3096400.0,21.9801,22.0744,21.9801,22.0508,3096400.0
2012-01-10 10:10:00,28.05,28.06,27.99,28.04,1828700.0,22.043,22.0508,21.9958,22.0351,1828700.0
2012-01-10 10:20:00,28.04,28.07,28.0,28.05,2013800.0,22.0351,22.0587,22.0037,22.043,2013800.0
2012-01-10 10:30:00,28.05,28.15,27.99,28.09,2797200.0,22.043,22.1216,21.9958,22.0744,2797200.0
2012-01-10 10:40:00,28.09,28.1,28.04,28.05,874200.0,22.0744,22.0823,22.0351,22.043,874200.0
2012-01-10 10:50:00,28.04,28.05,27.93,28.0,2153300.0,22.0351,22.043,21.9487,22.0037,2153300.0
2012-01-10 11:00:00,27.99,28.0,27.92,27.98,1478000.0,21.9958,22.0037,21.9408,21.988,1478000.0
2012-01-10 11:10:00,27.97,28.05,27.95,28.01,1606000.0,21.9801,22.043,21.9644,22.0116,1606000.0
2012-01-10 11:20:00,28.01,28.03,28.0,28.03,762400.0,22.0116,22.0273,22.0037,22.0273,762400.0
2012-01-10 11:30:00,28.03,28.09,28.02,28.02,790300.0,22.0273,22.0744,22.0194,22.0194,790300.0
2012-01-10 11:40:00,28.03,28.03,27.99,28.02,944000.0,22.0273,22.0273,21.9958,22.0194,944000.0
2012-01-10 11:50:00,28.02,28.06,27.99,28.06,825300.0,22.0194,22.0508,21.9958,22.0508,825300.0
2012-01-10 12:00:00,28.05,28.06,28.02,28.06,539500.0,22.043,22.0508,22.0194,22.0508,539500.0
2012-01-10 12:10:00,28.06,28.06,28.0,28.0,555500.0,22.0508,22.0508,22.0037,22.0037,555500.0
2012-01-10 12:20:00,28.0,28.01,27.95,27.96,867300.0,22.0037,22.0116,21.9644,21.9723,867300.0
2012-01-10 12:30:00,27.96,28.0,27.95,27.97,532200.0,21.9723,22.0037,21.9644,21.9801,532200.0
2012-01-10 12:40:00,27.97,27.99,27.95,27.96,656700.0,21.9801,21.9958,21.9644,21.9723,656700.0
2012-01-10 12:50:00,27.96,27.99,27.96,27.99,272700.0,21.9723,21.9958,21.9723,21.9958,272700.0
2012-01-10 13:00:00,27.99,27.99,27.95,27.95,427200.0,21.9958,21.9958,21.9644,21.9644,427200.0
2012-01-10 13:10:00,27.96,27.96,27.94,27.96,502400.0,21.9723,21.9723,21.9565,21.9723,502400.0
2012-01-10 13:20:00,27.96,27.97,27.92,27.93,516800.0,21.9723,21.9801,21.9408,21.9487,516800.0
2012-01-10 13:30:00,27.92,27.97,27.92,27.95,877100.0,21.9408,21.9801,21.9408,21.9644,877100.0
2012-01-10 13:40:00,27.95,27.96,27.91,27.91,520800.0,21.9644,21.9723,21.933,21.933,520800.0
2012-01-10 13:50:00,27.91,27.93,27.9,27.92,510900.0,21.933,21.9487,21.9251,21.9408,510900.0
2012-01-10 14:00:00,27.91,27.93,27.89,27.91,558600.0,21.933,21.9487,21.9173,21.933,558600.0
2012-01-10 14:10:00,27.91,27.94,27.88,27.91,1048000.0,21.933,21.9565,21.9094,21.933,1048000.0
2012-01-10 14:20:00,27.91,27.92,27.88,27.88,518500.0,21.933,21.9408,21.9094,21.9094,518500.0
2012-01-10 14:30:00,27.89,27.92,27.88,27.89,436700.0,21.9173,21.9408,21.9094,21.9173,436700.0
2012-01-10 14:40:00,27.89,27.97,27.87,27.96,1653000.0,21.9173,21.9801,21.9015,21.9723,1653000.0
2012-01-10 14:50:00,27.95,28.0,27.93,27.98,1151000.0,21.9644,22.0037,21.9487,21.988,1151000.0
2012-01-10 15:00:00,27.99,28.0,27.96,27.97,798500.0,21.9958,22.0037,21.9723,21.9801,798500.0
2012-01-10 15:10:00,27.96,27.97,27.95,27.96,469800.0,21.9723,21.9801,21.9644,21.9723,469800.0
2012-01-10 15:20:00,27.96,27.96,27.84,27.84,1690700.0,21.9723,21.9723,21.878,21.878,1690700.0
2012-01-10 15:30:00,27.85,27.85,27.79,27.8,1352100.0,21.8858,21.8858,21.8387,21.8465,1352100.0
2012-01-10 15:40:00,27.8,27.81,27.75,27.79,2200700.0,21.8465,21.8544,21.8072,21.8387,2200700.0
2012-01-10 15:50:00,27.79,27.85,27.79,27.84,3482600.0,21.8387,21.8858,21.8387,21.878,3482600.0
2012-01-11 09:30:00,27.43,27.58,27.37,27.5,6271700.0,21.5558,21.6736,21.5086,21.6108,6271700.0
2012-01-11 09:40:00,27.5,27.72,27.49,27.58,3169000.0,21.6108,21.7837,21.6029,21.6736,3169000.0
2012-01-11 09:50:00,27.58,27.63,27.5,27.5,1393100.0,21.6736,21.7129,21.6108,21.6108,1393100.0
2012-01-11 10:00:00,27.5,27.72,27.47,27.71,2626800.0,21.6108,21.7837,21.5872,21.7758,2626800.0
2012-01-11 10:10:00,27.71,27.74,27.69,27.7,1002400.0,21.7758,21.7994,21.7601,21.7679,1002400.0
2012-01-11 10:20:00,27.7,27.9,27.68,27.84,2891300.0,21.7679,21.9251,21.7522,21.878,2891300.0
2012-01-11 10:30:00,27.83,27.88,27.75,27.88,1487400.0,21.8701,21.9094,21.8072,21.9094,1487400.0
2012-01-11 10:40:00,27.88,27.91,27.86,27.87,1709700.0,21.9094,21.933,21.8937,21.9015,1709700.0
2012-01-11 10:50:00,27.87,27.91,27.85,27.89,1260900.0,21.9015,21.933,21.8858,21.9173,1260900.0
2012-01-11 11:00:00,27.89,27.91,27.86,27.87,2553900.0,21.9173,21.933,21.8937,21.9015,2553900.0
2012-01-11 11:10:00,27.87,27.89,27.85,27.88,1249300.0,21.9015,21.9173,21.8858,21.9094,1249300.0
2012-01-11 11:20:00,27.89,27.89,27.86,27.87,1788600.0,21.9173,21.9173,21.8937,21.9015,1788600.0
2012-01-11 11:30:00,27.87,27.89,27.84,27.87,1610200.0,21.9015,21.9173,21.878,21.9015,1610200.0
2012-01-11 11:40:00,27.87,27.91,27.85,27.9,1303500.0,21.9015,21.933,21.8858,21.9251,1303500.0
2012-01-11 11:50:00,27.9,27.91,27.85,27.86,974600.0,21.9251,21.933,21.8858,21.8937,974600.0
2012-01-11 12:00:00,27.86,27.87,27.79,27.84,2126100.0,21.8937,21.9015,21.8387,21.878,2126100.0
2012-01-11 12:10:00,27.84,27.87,27.82,27.87,895600.0,21.878,21.9015,21.8622,21.9015,895600.0
2012-01-11 12:20:00,27.87,27.88,27.83,27.83,1374000.0,21.9015,21.9094,21.8701,21.8701,1374000.0
2012-01-11 12:30:00,27.84,27.85,27.81,27.81,562000.0,21.878,21.8858,21.8544,21.8544,562000.0
2012-01-11 12:40:00,27.81,27.84,27.8,27.82,981200.0,21.8544,21.878,21.8465,21.8622,981200.0
2012-01-11 12:50:00,27.81,27.84,27.81,27.84,601500.0,21.8544,21.878,21.8544,21.878,601500.0
2012-01-11 13:00:00,27.84,27.9,27.83,27.89,916500.0,21.878,21.9251,21.8701,21.9173,916500.0
2012-01-11 13:10:00,27.89,27.89,27.85,27.87,1540400.0,21.9173,21.9173,21.8858,21.9015,1540400.0
2012-01-11 13:20:00,27.87,27.93,27.87,27.89,2008600.0,21.9015,21.9487,21.9015,21.9173,2008600.0
2012-01-11 13:30:00,27.88,27.95,27.88,27.94,1129300.0,21.9094,21.9644,21.9094,21.9565,1129300.0
2012-01-11 13:40:00,27.95,27.96,27.92,27.94,1103100.0,21.9644,21.9723,21.9408,21.9565,1103100.0
2012-01-11 13:50:00,27.94,27.95,27.87,27.89,1587700.0,21.9565,21.9644,21.9015,21.9173,1587700.0
2012-01-11 14:00:00,27.88,27.97,27.88,27.96,1713500.0,21.9094,21.9801,21.9094,21.9723,1713500.0
2012-01-11 14:10:00,27.95,27.97,27.93,27.96,631500.0,21.9644,21.9801,21.9487,21.9723,631500.0
2012-01-11 14:20:00,27.96,27.96,27.9,27.93,1201000.0,21.9723,21.9723,21.9251,21.9487,1201000.0
2012-01-11 14:30:00,27.92,27.95,27.92,27.95,546400.0,21.9408,21.9644,21.9408,21.9644,546400.0
2012-01-11 14:40:00,27.95,27.97,27.93,27.95,739400.0,21.9644,21.9801,21.9487,21.9644,739400.0
2012-01-11 14:50:00,27.94,27.95,27.93,27.94,329700.0,21.9565,21.9644,21.9487,21.9565,329700.0
2012-01-11 15:00:00,27.94,27.96,27.92,27.92,887500.0,21.9565,21.9723,21.9408,21.9408,887500.0
2012-01-11 15:10:00,27.93,27.93,27.9,27.91,623400.0,21.9487,21.9487,21.9251,21.933,623400.0
2012-01-11 15:20:00,27.9,27.95,27.9,27.92,942100.0,21.9251,21.9644,21.9251,21.9408,942100.0
2012-01-11 15:30:00,27.93,27.93,27.9,27.91,752600.0,21.9487,21.9487,21.9251,21.933,752600.0
2012-01-11 15:40:00,27.91,27.92,27.84,27.85,1538900.0,21.933,21.9408,21.878,21.8858,1538900.0
2012-01-11 15:50:00,27.84,27.87,27.72,27.72,5494400.0,21.878,21.9015,21.7837,21.7837,5494400.0
2012-01-12 09:30:00,27.87,27.96,27.77,27.93,6042000.0,21.9015,21.9723,21.823,21.9487,6042000.0
2012-01-12 09:40:00,27.94,27.94,27.84,27.85,2399400.0,21.9565,21.9565,21.878,21.8858,2399400.0
2012-01-12 09:50:00,27.86,27.91,27.85,27.87,1337200.0,21.8937,21.933,21.8858,21.9015,1337200.0
2012-01-12 10:00:00,27.87,27.93,27.85,27.87,1670700.0,21.9015,21.9487,21.8858,21.9015,1670700.0
2012-01-12 10:10:00,27.87,27.89,27.79,27.82,1606800.0,21.9015,21.9173,21.8387,21.8622,1606800.0
2012-01-12 10:20:00,27.82,27.85,27.72,27.76,2052500.0,21.8622,21.8858,21.7837,21.8151,2052500.0
2012-01-12 10:30:00,27.76,27.79,27.74,27.76,1801000.0,21.8151,21.8387,21.7994,21.8151,1801000.0
2012-01-12 10:40:00,27.75,27.75,27.64,27.71,1324200.0,21.8072,21.8072,21.7208,21.7758,1324200.0
2012-01-12 10:50:00,27.71,27.82,27.7,27.77,1103800.0,21.7758,21.8622,21.7679,21.823,1103800.0
2012-01-12 11:00:00,27.77,27.8,27.74,27.79,820500.0,21.823,21.8465,21.7994,21.8387,820500.0
2012-01-12 11:10:00,27.79,27.82,27.79,27.81,805000.0,21.8387,21.8622,21.8387,21.8544,805000.0
2012-01-12 11:20:00,27.81,27.81,27.79,27.8,502100.0,21.8544,21.8544,21.8387,21.8465,502100.0
2012-01-12 11:30:00,27.8,27.8,27.74,27.76,766700.0,21.8465,21.8465,21.7994,21.8151,766700.0
2012-01-12 11:40:00,27.76,27.8,27.75,27.79,585300.0,21.8151,21.8465,21.8072,21.8387,585300.0
2012-01-12 11:50:00,27.79,27.81,27.77,27.79,839300.0,21.8387,21.8544,21.823,21.8387,839300.0
2012-01-12 12:00:00,27.79,27.81,27.78,27.81,1082700.0,21.8387,21.8544,21.8308,21.8544,1082700.0
2012-01-12 12:10:00,27.81,27.84,27.8,27.84,384000.0,21.8544,21.878,21.8465,21.878,384000.0
2012-01-12 12:20:00,27.83,27.86,27.82,27.84,1068000.0,21.8701,21.8937,21.8622,21.878,1068000.0
2012-01-12 12:30:00,27.84,27.89,27.84,27.87,850200.0,21.878,21.9173,21.878,21.9015,850200.0
2012-01-12 12:40:00,27.87,27.89,27.86,27.89,863600.0,21.9015,21.9173,21.8937,21.9173,863600.0
2012-01-12 12:50:00,27.89,27.91,27.88,27.91,480300.0,21.9173,21.933,21.9094,21.933,480300.0
2012-01-12 13:00:00,27.9,27.95,27.89,27.9,1544600.0,21.9251,21.9644,21.9173,21.9251,1544600.0
2012-01-12 13:10:00,27.89,27.92,27.88,27.9,603100.0,21.9173,21.9408,21.9094,21.9251,603100.0
2012-01-12 13:20:00,27.89,27.91,27.88,27.91,555000.0,21.9173,21.933,21.9094,21.933,555000.0
2012-01-12 13:30:00,27.91,27.93,27.86,27.86,667700.0,21.933,21.9487,21.8937,21.8937,667700.0
2012-01-12 13:40:00,27.86,27.89,27.86,27.89,381000.0,21.8937,21.9173,21.8937,21.9173,381000.0
2012-01-12 13:50:00,27.89,27.92,27.88,27.91,442100.0,21.9173,21.9408,21.9094,21.933,442100.0
2012-01-12 14:00:00,27.9,27.91,27.86,27.86,357200.0,21.9251,21.933,21.8937,21.8937,357200.0
2012-01-12 14:10:00,27.87,27.9,27.87,27.89,653500.0,21.9015,21.9251,21.9015,21.9173,653500.0
2012-01-12 14:20:00,27.89,27.9,27.89,27.89,279700.0,21.9173,21.9251,21.9173,21.9173,279700.0
2012-01-12 14:30:00,27.89,27.92,27.89,27.92,532700.0,21.9173,21.9408,21.9173,21.9408,532700.0
2012-01-12 14:40:00,27.91,27.93,27.91,27.93,462500.0,21.933,21.9487,21.933,21.9487,462500.0
2012-01-12 14:50:00,27.93,27.95,27.92,27.94,1103500.0,21.9487,21.9644,21.9408,21.9565,1103500.0
2012-01-12 15:00:00,27.94,27.96,27.93,27.95,684200.0,21.9565,21.9723,21.9487,21.9644,684200.0
2012-01-12 15:10:00,27.96,27.98,27.94,27.96,792500.0,21.9723,21.988,21.9565,21.9723,792500.0
2012-01-12 15:20:00,27.96,27.99,27.96,27.97,644400.0,21.9723,21.9958,21.9723,21.9801,644400.0
2012-01-12 15:30:00,27.98,27.98,27.94,27.96,975300.0,21.988,21.988,21.9565,21.9723,975300.0
2012-01-12 15:40:00,27.97,28.0,27.96,27.99,1318600.0,21.9801,22.0037,21.9723,21.9958,1318600.0
2012-01-12 15:50:00,28.0,28.02,27.96,28.0,4505500.0,22.0037,22.0194,21.9723,22.0037,4505500.0
2012-01-13 09:30:00,27.93,28.0,27.85,27.93,2060600.0,21.9487,22.0037,21.8858,21.9487,2060600.0
2012-01-13 09:40:00,27.92,27.93,27.81,27.88,1475900.0,21.9408,21.9487,21.8544,21.9094,1475900.0
2012-01-13 09:50:00,27.88,28.0,27.87,27.96,1695600.0,21.9094,22.0037,21.9015,21.9723,1695600.0
2012-01-13 10:00:00,27.96,27.96,27.86,27.88,1304400.0,21.9723,21.9723,21.8937,21.9094,1304400.0
2012-01-13 10:10:00,27.87,27.89,27.81,27.84,2348000.0,21.9015,21.9173,21.8544,21.878,2348000.0
2012-01-13 10:20:00,27.84,27.86,27.79,27.83,2529000.0,21.878,21.8937,21.8387,21.8701,2529000.0
2012-01-13 10:30:00,27.84,27.9,27.8,27.88,3658500.0,21.878,21.9251,21.8465,21.9094,3658500.0
2012-01-13 10:40:00,27.88,27.9,27.85,27.85,1152800.0,21.9094,21.9251,21.8858,21.8858,1152800.0
2012-01-13 10:50:00,27.85,27.9,27.85,27.9,1982300.0,21.8858,21.9251,21.8858,21.9251,1982300.0
2012-01-13 11:00:00,27.89,27.9,27.86,27.9,1774900.0,21.9173,21.9251,21.8937,21.9251,1774900.0
2012-01-13 11:10:00,27.89,27.92,27.86,27.88,793100.0,21.9173,21.9408,21.8937,21.9094,793100.0
2012-01-13 11:20:00,27.88,27.96,27.88,27.95,1193100.0,21.9094,21.9723,21.9094,21.9644,1193100.0
2012-01-13 11:30:00,27.95,27.98,27.95,27.96,1298800.0,21.9644,21.988,21.9644,21.9723,1298800.0
2012-01-13 11:40:00,27.95,27.98,27.94,27.98,669600.0,21.9644,21.988,21.9565,21.988,669600.0
2012-01-13 11:50:00,27.98,28.0,27.98,27.99,1080000.0,21.988,22.0037,21.988,21.9958,1080000.0
2012-01-13 12:00:00,28.0,28.0,27.98,27.99,826300.0,22.0037,22.0037,21.988,21.9958,826300.0
2012-01-13 12:10:00,27.99,28.0,27.98,28.0,432800.0,21.9958,22.0037,21.988,22.0037,432800.0
2012-01-13 12:20:00,28.0,28.0,27.98,27.99,394500.0,22.0037,22.0037,21.988,21.9958,394500.0
2012-01-13 12:30:00,27.99,27.99,27.95,27.97,888600.0,21.9958,21.9958,21.9644,21.9801,888600.0
2012-01-13 12:40:00,27.96,27.98,27.96,27.97,467100.0,21.9723,21.988,21.9723,21.9801,467100.0
2012-01-13 12:50:00,27.97,28.0,27.97,28.0,409000.0,21.9801,22.0037,21.9801,22.0037,409000.0
2012-01-13 13:00:00,28.0,28.0,27.95,27.96,762600.0,22.0037,22.0037,21.9644,21.9723,762600.0
2012-01-13 13:10:00,27.96,27.96,27.9,27.93,436600.0,21.9723,21.9723,21.9251,21.9487,436600.0
2012-01-13 13:20:00,27.93,27.95,27.9,27.95,530800.0,21.9487,21.9644,21.9251,21.9644,530800.0
2012-01-13 13:30:00,27.95,27.98,27.94,27.96,363600.0,21.9644,21.988,21.9565,21.9723,363600.0
2012-01-13 13:40:00,27.95,28.0,27.94,28.0,638000.0,21.9644,22.0037,21.9565,22.0037,638000.0
2012-01-13 13:50:00,27.99,28.03,27.99,28.02,1557200.0,21.9958,22.0273,21.9958,22.0194,1557200.0
2012-01-13 14:00:00,28.02,28.03,28.0,28.01,738300.0,22.0194,22.0273,22.0037,22.0116,738300.0
2012-01-13 14:10:00,28.01,28.03,27.98,28.0,1023300.0,22.0116,22.0273,21.988,22.0037,1023300.0
2012-01-13 14:20:00,28.01,28.07,28.0,28.03,850500.0,22.0116,22.0587,22.0037,22.0273,850500.0
2012-01-13 14:30:00,28.04,28.09,28.03,28.08,1065600.0,22.0351,22.0744,22.0273,22.0666,1065600.0
2012-01-13 14:40:00,28.08,28.09,28.05,28.08,755800.0,22.0666,22.0744,22.043,22.0666,755800.0
2012-01-13 14:50:00,28.07,28.08,28.05,28.07,718900.0,22.0587,22.0666,22.043,22.0587,718900.0
2012-01-13 15:00:00,28.07,28.15,28.06,28.14,1261500.0,22.0587,22.1216,22.0508,22.1137,1261500.0
2012-01-13 15:10:00,28.14,28.17,28.12,28.14,1488000.0,22.1137,22.1373,22.098,22.1137,1488000.0
2012-01-13 15:20:00,28.15,28.2,28.14,28.19,1777200.0,22.1216,22.1609,22.1137,22.153,1777200.0
2012-01-13 15:30:00,28.19,28.2,28.17,28.18,2147600.0,22.153,22.1609,22.1373,22.1451,2147600.0
2012-01-13 15:40:00,28.18,28.19,28.15,28.19,2389200.0,22.1451,22.153,22.1216,22.153,2389200.0
2012-01-13 15:50:00,28.19,28.25,28.17,28.25,6200000.0,22.153,22.2002,22.1373,22.2002,6200000.0
2012-01-17 09:30:00,28.42,28.49,28.36,28.47,5816600.0,22.3338,22.3888,22.2866,22.373,5816600.0
2012-01-17 09:40:00,28.47,28.48,28.44,28.46,1928200.0,22.373,22.3809,22.3495,22.3652,1928200.0
2012-01-17 09:50:00,28.47,28.5,28.47,28.5,2789100.0,22.373,22.3966,22.373,22.3966,2789100.0
2012-01-17 10:00:00,28.49,28.5,28.47,28.48,2273300.0,22.3888,22.3966,22.373,22.3809,2273300.0
2012-01-17 10:10:00,28.48,28.5,28.47,28.5,1023300.0,22.3809,22.3966,22.373,22.3966,1023300.0
2012-01-17 10:20:00,28.49,28.57,28.49,28.53,3643900.0,22.3888,22.4516,22.3888,22.4202,3643900.0
2012-01-17 10:30:00,28.53,28.59,28.49,28.5,1817600.0,22.4202,22.4673,22.3888,22.3966,1817600.0
2012-01-17 10:40:00,28.5,28.55,28.49,28.52,1503500.0,22.3966,22.4359,22.3888,22.4123,1503500.0
2012-01-17 10:50:00,28.53,28.58,28.51,28.57,1437500.0,22.4202,22.4595,22.4045,22.4516,1437500.0
2012-01-17 11:00:00,28.58,28.59,28.53,28.58,1272500.0,22.4595,22.4673,22.4202,22.4595,1272500.0
2012-01-17 11:10:00,28.58,28.65,28.56,28.64,3009100.0,22.4595,22.5145,22.4438,22.5066,3009100.0
2012-01-17 11:20:00,28.63,28.64,28.57,28.59,2860100.0,22.4988,22.5066,22.4516,22.4673,2860100.0
2012-01-17 11:30:00,28.59,28.61,28.58,28.6,1159200.0,22.4673,22.4831,22.4595,22.4752,1159200.0
2012-01-17 11:40:00,28.59,28.62,28.55,28.58,1833900.0,22.4673,22.4909,22.4359,22.4595,1833900.0
2012-01-17 11:50:00,28.58,28.6,28.57,28.59,701100.0,22.4595,22.4752,22.4516,22.4673,701100.0
2012-01-17 12:00:00,28.59,28.6,28.57,28.59,1735800.0,22.4673,22.4752,22.4516,22.4673,1735800.0
2012-01-17 12:10:00,28.59,28.59,28.56,28.56,1431100.0,22.4673,22.4673,22.4438,22.4438,1431100.0
2012-01-17 12:20:00,28.57,28.57,28.51,28.52,1460800.0,22.4516,22.4516,22.4045,22.4123,1460800.0
2012-01-17 12:30:00,28.52,28.52,28.44,28.48,1858800.0,22.4123,22.4123,22.3495,22.3809,1858800.0
2012-01-17 12:40:00,28.48,28.5,28.47,28.49,766300.0,22.3809,22.3966,22.373,22.3888,766300.0
2012-01-17 12:50:00,28.49,28.51,28.48,28.51,954400.0,22.3888,22.4045,22.3809,22.4045,954400.0
2012-01-17 13:00:00,28.51,28.53,28.49,28.49,992900.0,22.4045,22.4202,22.3888,22.3888,992900.0
2012-01-17 13:10:00,28.49,28.51,28.49,28.49,676700.0,22.3888,22.4045,22.3888,22.3888,676700.0
2012-01-17 13:20:00,28.5,28.5,28.47,28.48,621500.0,22.3966,22.3966,22.373,22.3809,621500.0
2012-01-17 13:30:00,28.47,28.48,28.39,28.41,1068100.0,22.373,22.3809,22.3102,22.3259,1068100.0
2012-01-17 13:40:00,28.41,28.42,28.34,28.36,1081400.0,22.3259,22.3338,22.2709,22.2866,1081400.0
2012-01-17 13:50:00,28.36,28.43,28.36,28.42,1099800.0,22.2866,22.3416,22.2866,22.3338,1099800.0
2012-01-17 14:00:00,28.43,28.43,28.4,28.41,682200.0,22.3416,22.3416,22.318,22.3259,682200.0
2012-01-17 14:10:00,28.41,28.42,28.39,28.4,883700.0,22.3259,22.3338,22.3102,22.318,883700.0
2012-01-17 14:20:00,28.4,28.43,28.36,28.37,832300.0,22.318,22.3416,22.2866,22.2945,832300.0
2012-01-17 14:30:00,28.37,28.39,28.3,28.33,1926500.0,22.2945,22.3102,22.2394,22.263,1926500.0
2012-01-17 14:40:00,28.33,28.35,28.3,28.34,1186200.0,22.263,22.2787,22.2394,22.2709,1186200.0
2012-01-17 14:50:00,28.34,28.35,28.3,28.34,623100.0,22.2709,22.2787,22.2394,22.2709,623100.0
2012-01-17 15:00:00,28.34,28.36,28.25,28.25,1005200.0,22.2709,22.2866,22.2002,22.2002,1005200.0
2012-01-17 15:10:00,28.25,28.26,28.17,28.23,2032000.0,22.2002,22.208,22.1373,22.1844,2032000.0
2012-01-17 15:20:00,28.23,28.31,28.22,28.28,1357300.0,22.1844,22.2473,22.1766,22.2237,1357300.0
2012-01-17 15:30:00,28.29,28.29,28.24,28.24,1190400.0,22.2316,22.2316,22.1923,22.1923,1190400.0
2012-01-17 15:40:00,28.25,28.25,28.2,28.21,1389200.0,22.2002,22.2002,22.1609,22.1687,1389200.0
2012-01-17 15:50:00,28.21,28.27,28.17,28.26,5716600.0,22.1687,22.2159,22.1373,22.208,5716600.0
2012-01-18 09:30:00,28.33,28.4,28.2,28.34,6591900.0,22.263,22.318,22.1609,22.2709,6591900.0
2012-01-18 09:40:00,28.35,28.39,28.16,28.16,2066500.0,22.2787,22.3102,22.1294,22.1294,2066500.0
2012-01-18 09:50:00,28.16,28.26,28.11,28.18,2016700.0,22.1294,22.208,22.0901,22.1451,2016700.0
2012-01-18 10:00:00,28.18,28.25,28.12,28.12,1420600.0,22.1451,22.2002,22.098,22.098,1420600.0
2012-01-18 10:10:00,28.12,28.16,28.08,28.11,1777400.0,22.098,22.1294,22.0666,22.0901,1777400.0
2012-01-18 10:20:00,28.11,28.22,28.1,28.16,1821300.0,22.0901,22.1766,22.0823,22.1294,1821300.0
2012-01-18 10:30:00,28.17,28.22,28.12,28.15,1740400.0,22.1373,22.1766,22.098,22.1216,1740400.0
2012-01-18 10:40:00,28.15,28.17,28.11,28.15,2010400.0,22.1216,22.1373,22.0901,22.1216,2010400.0
2012-01-18 10:50:00,28.15,28.2,28.14,28.17,885800.0,22.1216,22.1609,22.1137,22.1373,885800.0
2012-01-18 11:00:00,28.17,28.19,28.07,28.1,1665000.0,22.1373,22.153,22.0587,22.0823,1665000.0
2012-01-18 11:10:00,28.1,28.14,28.07,28.07,1519400.0,22.0823,22.1137,22.0587,22.0587,1519400.0
2012-01-18 11:20:00,28.08,28.08,27.98,28.01,2747800.0,22.0666,22.0666,21.988,22.0116,2747800.0
2012-01-18 11:30:00,28.0,28.1,28.0,28.05,1624000.0,22.0037,22.0823,22.0037,22.043,1624000.0
2012-01-18 11:40:00,28.05,28.06,27.97,28.01,1461200.0,22.043,22.0508,21.9801,22.0116,1461200.0
2012-01-18 11:50:00,28.0,28.05,27.99,28.05,1302600.0,22.0037,22.043,21.9958,22.043,1302600.0
2012-01-18 12:00:00,28.04,28.09,28.02,28.04,1607400.0,22.0351,22.0744,22.0194,22.0351,1607400.0
2012-01-18 12:10:00,28.03,28.1,28.03,28.08,1245700.0,22.0273,22.0823,22.0273,22.0666,1245700.0
2012-01-18 12:20:00,28.09,28.22,28.08,28.19,1197700.0,22.0744,22.1766,22.0666,22.153,1197700.0
2012-01-18 12:30:00,28.2,28.23,28.13,28.14,876900.0,22.1609,22.1844,22.1059,22.1137,876900.0
2012-01-18 12:40:00,28.14,28.19,28.13,28.15,972300.0,22.1137,22.153,22.1059,22.1216,972300.0
2012-01-18 12:50:00,28.15,28.2,28.14,28.2,1452800.0,22.1216,22.1609,22.1137,22.1609,1452800.0
2012-01-18 13:00:00,28.2,28.2,28.15,28.17,601300.0,22.1609,22.1609,22.1216,22.1373,601300.0
2012-01-18 13:10:00,28.18,28.2,28.17,28.2,650900.0,22.1451,22.1609,22.1373,22.1609,650900.0
2012-01-18 13:20:00,28.2,28.21,28.17,28.2,824200.0,22.1609,22.1687,22.1373,22.1609,824200.0
2012-01-18 13:30:00,28.19,28.22,28.17,28.18,968300.0,22.153,22.1766,22.1373,22.1451,968300.0
2012-01-18 13:40:00,28.17,28.19,28.1,28.1,721500.0,22.1373,22.153,22.0823,22.0823,721500.0
2012-01-18 13:50:00,28.1,28.11,28.07,28.07,938100.0,22.0823,22.0901,22.0587,22.0587,938100.0
2012-01-18 14:00:00,28.08,28.12,28.07,28.11,891200.0,22.0666,22.098,22.0587,22.0901,891200.0
2012-01-18 14:10:00,28.12,28.14,28.11,28.13,882800.0,22.098,22.1137,22.0901,22.1059,882800.0
2012-01-18 14:20:00,28.13,28.15,28.12,28.14,617500.0,22.1059,22.1216,22.098,22.1137,617500.0
2012-01-18 14:30:00,28.15,28.16,28.12,28.13,853300.0,22.1216,22.1294,22.098,22.1059,853300.0
2012-01-18 14:40:00,28.12,28.19,28.11,28.15,1734800.0,22.098,22.153,22.0901,22.1216,1734800.0
2012-01-18 14:50:00,28.14,28.15,28.13,28.14,739600.0,22.1137,22.1216,22.1059,22.1137,739600.0
2012-01-18 15:00:00,28.14,28.17,28.14,28.15,805700.0,22.1137,22.1373,22.1137,22.1216,805700.0
2012-01-18 15:10:00,28.15,28.17,28.1,28.11,1811200.0,22.1216,22.1373,22.0823,22.0901,1811200.0
2012-01-18 15:20:00,28.12,28.18,28.11,28.14,1819700.0,22.098,22.1451,22.0901,22.1137,1819700.0
2012-01-18 15:30:00,28.14,28.21,28.14,28.21,1300700.0,22.1137,22.1687,22.1137,22.1687,1300700.0
2012-01-18 15:40:00,28.21,28.22,28.19,28.2,1151100.0,22.1687,22.1766,22.153,22.1609,1151100.0
2012-01-18 15:50:00,28.2,28.23,28.17,28.23,4127800.0,22.1609,22.1844,22.1373,22.1844,4127800.0
2012-01-19 09:30:00,28.15,28.2,28.05,28.18,4304500.0,22.1216,22.1609,22.043,22.1451,4304500.0
2012-01-19 09:40:00,28.18,28.19,28.13,28.16,2036000.0,22.1451,22.153,22.1059,22.1294,2036000.0
2012-01-19 09:50:00,28.16,28.2,28.14,28.16,2199600.0,22.1294,22.1609,22.1137,22.1294,2199600.0
2012-01-19 10:00:00,28.15,28.28,28.15,28.23,1947500.0,22.1216,22.2237,22.1216,22.1844,1947500.0
2012-01-19 10:10:00,28.22,28.23,28.16,28.18,2309200.0,22.1766,22.1844,22.1294,22.1451,2309200.0
2012-01-19 10:20:00,28.17,28.2,28.14,28.18,1920900.0,22.1373,22.1609,22.1137,22.1451,1920900.0
2012-01-19 10:30:00,28.18,28.26,28.17,28.25,1346800.0,22.1451,22.208,22.1373,22.2002,1346800.0
2012-01-19 10:40:00,28.25,28.3,28.24,28.27,978400.0,22.2002,22.2394,22.1923,22.2159,978400.0
2012-01-19 10:50:00,28.27,28.32,28.26,28.32,1075600.0,22.2159,22.2552,22.208,22.2552,1075600.0
2012-01-19 11:00:00,28.32,28.4,28.31,28.39,1404400.0,22.2552,22.318,22.2473,22.3102,1404400.0
2012-01-19 11:10:00,28.39,28.44,28.39,28.43,1070300.0,22.3102,22.3495,22.3102,22.3416,1070300.0
2012-01-19 11:20:00,28.43,28.43,28.38,28.4,1172200.0,22.3416,22.3416,22.3023,22.318,1172200.0
2012-01-19 11:30:00,28.39,28.4,28.3,28.31,1272700.0,22.3102,22.318,22.2394,22.2473,1272700.0
2012-01-19 11:40:00,28.32,28.36,28.3,28.35,1544000.0,22.2552,22.2866,22.2394,22.2787,1544000.0
2012-01-19 11:50:00,28.36,28.36,28.3,28.32,1567400.0,22.2866,22.2866,22.2394,22.2552,1567400.0
2012-01-19 12:00:00,28.33,28.34,28.27,28.29,1106100.0,22.263,22.2709,22.2159,22.2316,1106100.0
2012-01-19 12:10:00,28.29,28.31,28.24,28.28,1246500.0,22.2316,22.2473,22.1923,22.2237,1246500.0
2012-01-19 12:20:00,28.28,28.28,28.22,28.25,2253700.0,22.2237,22.2237,22.1766,22.2002,2253700.0
2012-01-19 12:30:00,28.25,28.26,28.19,28.19,1198400.0,22.2002,22.208,22.153,22.153,1198400.0
2012-01-19 12:40:00,28.19,28.24,28.19,28.24,814300.0,22.153,22.1923,22.153,22.1923,814300.0
2012-01-19 12:50:00,28.24,28.25,28.22,28.24,818900.0,22.1923,22.2002,22.1766,22.1923,818900.0
2012-01-19 13:00:00,28.23,28.26,28.23,28.25,942700.0,22.1844,22.208,22.1844,22.2002,942700.0
2012-01-19 13:10:00,28.25,28.26,28.16,28.19,1447900.0,22.2002,22.208,22.1294,22.153,1447900.0
2012-01-19 13:20:00,28.19,28.25,28.18,28.24,865700.0,22.153,22.2002,22.1451,22.1923,865700.0
2012-01-19 13:30:00,28.24,28.24,28.2,28.21,962500.0,22.1923,22.1923,22.1609,22.1687,962500.0
2012-01-19 13:40:00,28.21,28.22,28.14,28.16,1881000.0,22.1687,22.1766,22.1137,22.1294,1881000.0
2012-01-19 13:50:00,28.16,28.17,28.12,28.13,1284000.0,22.1294,22.1373,22.098,22.1059,1284000.0
2012-01-19 14:00:00,28.13,28.2,28.12,28.19,1455200.0,22.1059,22.1609,22.098,22.153,1455200.0
2012-01-19 14:10:00,28.2,28.2,28.14,28.18,1059300.0,22.1609,22.1609,22.1137,22.1451,1059300.0
2012-01-19 14:20:00,28.18,28.2,28.16,28.17,1191000.0,22.1451,22.1609,22.1294,22.1373,1191000.0
2012-01-19 14:30:00,28.18,28.2,28.15,28.15,1842000.0,22.1451,22.1609,22.1216,22.1216,1842000.0
2012-01-19 14:40:00,28.14,28.17,28.12,28.12,1263900.0,22.1137,22.1373,22.098,22.098,1263900.0
2012-01-19 14:50:00,28.13,28.15,28.11,28.14,978800.0,22.1059,22.1216,22.0901,22.1137,978800.0
2012-01-19 15:00:00,28.14,28.18,28.13,28.17,2261900.0,22.1137,22.1451,22.1059,22.1373,2261900.0
2012-01-19 15:10:00,28.17,28.18,28.15,28.17,1240700.0,22.1373,22.1451,22.1216,22.1373,1240700.0
2012-01-19 15:20:00,28.17,28.17,28.12,28.13,2040900.0,22.1373,22.1373,22.098,22.1059,2040900.0
2012-01-19 15:30:00,28.12,28.16,28.07,28.07,2349700.0,22.098,22.1294,22.0587,22.0587,2349700.0
2012-01-19 15:40:00,28.07,28.15,28.03,28.14,2816400.0,22.0587,22.1216,22.0273,22.1137,2816400.0
2012-01-19 15:50:00,28.14,28.17,28.1,28.13,5528400.0,22.1137,22.1373,22.0823,22.1059,5528400.0
2012-01-20 09:30:00,28.81,28.95,28.75,28.95,17745200.0,22.6402,22.7502,22.5931,22.7502,17745200.0
2012-01-20 09:40:00,28.95,29.04,28.92,28.95,9691200.0,22.7502,22.821,22.7267,22.7502,9691200.0
2012-01-20 09:50:00,28.96,29.07,28.94,29.04,5159200.0,22.7581,22.8446,22.7424,22.821,5159200.0
2012-01-20 10:00:00,29.05,29.18,29.02,29.16,6922300.0,22.8288,22.931,22.8053,22.9153,6922300.0
2012-01-20 10:10:00,29.15,29.17,29.05,29.08,3030800.0,22.9074,22.9231,22.8288,22.8524,3030800.0
2012-01-20 10:20:00,29.07,29.13,29.04,29.08,5615700.0,22.8446,22.8917,22.821,22.8524,5615700.0
2012-01-20 10:30:00,29.08,29.08,28.99,29.03,3464100.0,22.8524,22.8524,22.7817,22.8131,3464100.0
2012-01-20 10:40:00,29.03,29.15,29.02,29.12,3799900.0,22.8131,22.9074,22.8053,22.8838,3799900.0
2012-01-20 10:50:00,29.12,29.16,29.1,29.1,3337900.0,22.8838,22.9153,22.8681,22.8681,3337900.0
2012-01-20 11:00:00,29.1,29.16,29.09,29.15,2910900.0,22.8681,22.9153,22.8603,22.9074,2910900.0
2012-01-20 11:10:00,29.16,29.19,29.12,29.14,3765100.0,22.9153,22.9389,22.8838,22.8996,3765100.0
2012-01-20 11:20:00,29.13,29.18,29.1,29.17,4488400.0,22.8917,22.931,22.8681,22.9231,4488400.0
2012-01-20 11:30:00,29.17,29.19,29.15,29.16,3014900.0,22.9231,22.9389,22.9074,22.9153,3014900.0
2012-01-20 11:40:00,29.16,29.28,29.16,29.26,4310000.0,22.9153,23.0096,22.9153,22.9939,4310000.0
2012-01-20 11:50:00,29.26,29.4,29.26,29.34,4375900.0,22.9939,23.1039,22.9939,23.0567,4375900.0
2012-01-20 12:00:00,29.35,29.43,29.31,29.34,3165300.0,23.0646,23.1275,23.0332,23.0567,3165300.0
2012-01-20 12:10:00,29.34,29.34,29.28,29.31,1640700.0,23.0567,23.0567,23.0096,23.0332,1640700.0
2012-01-20 12:20:00,29.31,29.36,29.31,29.36,2017600.0,23.0332,23.0724,23.0332,23.0724,2017600.0
2012-01-20 12:30:00,29.35,29.37,29.32,29.36,2204900.0,23.0646,23.0803,23.041,23.0724,2204900.0
2012-01-20 12:40:00,29.37,29.5,29.35,29.46,4515000.0,23.0803,23.1825,23.0646,23.151,4515000.0
2012-01-20 12:50:00,29.46,29.5,29.45,29.46,2510300.0,23.151,23.1825,23.1432,23.151,2510300.0
2012-01-20 13:00:00,29.46,29.54,29.46,29.53,3697500.0,23.151,23.2139,23.151,23.206,3697500.0
2012-01-20 13:10:00,29.52,29.57,29.52,29.55,1595400.0,23.1982,23.2375,23.1982,23.2218,1595400.0
2012-01-20 13:20:00,29.55,29.65,29.53,29.61,2619300.0,23.2218,23.3003,23.206,23.2689,2619300.0
2012-01-20 13:30:00,29.61,29.62,29.54,29.57,1950700.0,23.2689,23.2768,23.2139,23.2375,1950700.0
2012-01-20 13:40:00,29.57,29.72,29.57,29.7,4555600.0,23.2375,23.3554,23.2375,23.3396,4555600.0
2012-01-20 13:50:00,29.7,29.73,29.64,29.64,2726800.0,23.3396,23.3632,23.2925,23.2925,2726800.0
2012-01-20 14:00:00,29.63,29.65,29.58,29.59,2191400.0,23.2846,23.3003,23.2453,23.2532,2191400.0
2012-01-20 14:10:00,29.58,29.63,29.56,29.56,1344200.0,23.2453,23.2846,23.2296,23.2296,1344200.0
2012-01-20 14:20:00,29.56,29.57,29.51,29.52,1966500.0,23.2296,23.2375,23.1903,23.1982,1966500.0
2012-01-20 14:30:00,29.51,29.54,29.42,29.49,2686200.0,23.1903,23.2139,23.1196,23.1746,2686200.0
2012-01-20 14:40:00,29.49,29.59,29.49,29.59,2468000.0,23.1746,23.2532,23.1746,23.2532,2468000.0
2012-01-20 14:50:00,29.58,29.59,29.51,29.57,2148300.0,23.2453,23.2532,23.1903,23.2375,2148300.0
2012-01-20 15:00:00,29.56,29.63,29.56,29.62,3059000.0,23.2296,23.2846,23.2296,23.2768,3059000.0
2012-01-20 15:10:00,29.63,29.67,29.56,29.56,2744800.0,23.2846,23.3161,23.2296,23.2296,2744800.0
2012-01-20 15:20:00,29.57,29.57,29.49,29.52,3272600.0,23.2375,23.2375,23.1746,23.1982,3272600.0
2012-01-20 15:30:00,29.51,29.54,29.46,29.53,2863000.0,23.1903,23.2139,23.151,23.206,2863000.0
2012-01-20 15:40:00,29.53,29.73,29.53,29.71,4636100.0,23.206,23.3632,23.206,23.3475,4636100.0
2012-01-20 15:50:00,29.72,29.74,29.66,29.71,10314400.0,23.3554,23.3711,23.3082,23.3475,10314400.0
2012-01-23 09:30:00,29.53,29.7,29.51,29.64,5664400.0,23.206,23.3396,23.1903,23.2925,5664400.0
2012-01-23 09:40:00,29.65,29.79,29.53,29.76,5339400.0,23.3003,23.4104,23.206,23.3868,5339400.0
2012-01-23 09:50:00,29.77,29.93,29.74,29.92,3698600.0,23.3946,23.5204,23.3711,23.5125,3698600.0
2012-01-23 10:00:00,29.93,29.95,29.86,29.87,3349700.0,23.5204,23.5361,23.4654,23.4732,3349700.0
2012-01-23 10:10:00,29.87,29.93,29.86,29.9,2107300.0,23.4732,23.5204,23.4654,23.4968,2107300.0
2012-01-23 10:20:00,29.89,29.9,29.66,29.67,3863000.0,23.4889,23.4968,23.3082,23.3161,3863000.0
2012-01-23 10:30:00,29.66,29.76,29.66,29.76,4482600.0,23.3082,23.3868,23.3082,23.3868,4482600.0
2012-01-23 10:40:00,29.75,29.77,29.68,29.77,1284800.0,23.3789,23.3946,23.3239,23.3946,1284800.0
2012-01-23 10:50:00,29.77,29.8,29.72,29.73,1823500.0,23.3946,23.4182,23.3554,23.3632,1823500.0
2012-01-23 11:00:00,29.74,29.75,29.57,29.6,3140600.0,23.3711,23.3789,23.2375,23.261,3140600.0
2012-01-23 11:10:00,29.6,29.68,29.54,29.65,2126400.0,23.261,23.3239,23.2139,23.3003,2126400.0
2012-01-23 11:20:00,29.65,29.71,29.61,29.67,1428900.0,23.3003,23.3475,23.2689,23.3161,1428900.0
2012-01-23 11:30:00,29.68,29.7,29.58,29.6,1453700.0,23.3239,23.3396,23.2453,23.261,1453700.0
2012-01-23 11:40:00,29.6,29.63,29.58,29.62,1578300.0,23.261,23.2846,23.2453,23.2768,1578300.0
2012-01-23 11:50:00,29.61,29.65,29.57,29.61,910700.0,23.2689,23.3003,23.2375,23.2689,910700.0
2012-01-23 12:00:00,29.6,29.62,29.35,29.48,2343900.0,23.261,23.2768,23.0646,23.1667,2343900.0
2012-01-23 12:10:00,29.48,29.49,29.43,29.47,855300.0,23.1667,23.1746,23.1275,23.1589,855300.0
2012-01-23 12:20:00,29.47,29.51,29.45,29.5,633100.0,23.1589,23.1903,23.1432,23.1825,633100.0
2012-01-23 12:30:00,29.51,29.52,29.49,29.5,594400.0,23.1903,23.1982,23.1746,23.1825,594400.0
2012-01-23 12:40:00,29.51,29.52,29.46,29.46,519700.0,23.1903,23.1982,23.151,23.151,519700.0
2012-01-23 12:50:00,29.46,29.47,29.41,29.43,1311700.0,23.151,23.1589,23.1117,23.1275,1311700.0
2012-01-23 13:00:00,29.44,29.5,29.43,29.49,716100.0,23.1353,23.1825,23.1275,23.1746,716100.0
2012-01-23 13:10:00,29.49,29.5,29.46,29.5,762300.0,23.1746,23.1825,23.151,23.1825,762300.0
2012-01-23 13:20:00,29.49,29.53,29.48,29.52,1253400.0,23.1746,23.206,23.1667,23.1982,1253400.0
2012-01-23 13:30:00,29.53,29.61,29.5,29.59,1006600.0,23.206,23.2689,23.1825,23.2532,1006600.0
2012-01-23 13:40:00,29.6,29.6,29.56,29.58,435700.0,23.261,23.261,23.2296,23.2453,435700.0
2012-01-23 13:50:00,29.58,29.64,29.56,29.63,825300.0,23.2453,23.2925,23.2296,23.2846,825300.0
2012-01-23 14:00:00,29.63,29.66,29.61,29.65,816300.0,23.2846,23.3082,23.2689,23.3003,816300.0
2012-01-23 14:10:00,29.65,29.66,29.64,29.65,637900.0,23.3003,23.3082,23.2925,23.3003,637900.0
2012-01-23 14:20:00,29.66,29.68,29.64,29.67,848200.0,23.3082,23.3239,23.2925,23.3161,848200.0
2012-01-23 14:30:00,29.66,29.69,29.64,29.64,613100.0,23.3082,23.3318,23.2925,23.2925,613100.0
2012-01-23 14:40:00,29.65,29.66,29.61,29.64,789000.0,23.3003,23.3082,23.2689,23.2925,789000.0
2012-01-23 14:50:00,29.64,29.7,29.59,29.67,1047500.0,23.2925,23.3396,23.2532,23.3161,1047500.0
2012-01-23 15:00:00,29.68,29.71,29.65,29.7,1273000.0,23.3239,23.3475,23.3003,23.3396,1273000.0
2012-01-23 15:10:00,29.69,29.73,29.65,29.67,1195200.0,23.3318,23.3632,23.3003,23.3161,1195200.0
2012-01-23 15:20:00,29.67,29.73,29.65,29.73,1321900.0,23.3161,23.3632,23.3003,23.3632,1321900.0
2012-01-23 15:30:00,29.73,29.79,29.73,29.75,1613200.0,23.3632,23.4104,23.3632,23.3789,1613200.0
2012-01-23 15:40:00,29.75,29.78,29.74,29.76,996700.0,23.3789,23.4025,23.3711,23.3868,996700.0
2012-01-23 15:50:00,29.77,29.78,29.73,29.73,2794400.0,23.3946,23.4025,23.3632,23.3632,2794400.0
2012-01-24 09:30:00,29.47,29.57,29.39,29.39,3806500.0,23.1589,23.2375,23.096,23.096,3806500.0
2012-01-24 09:40:00,29.4,29.49,29.37,29.47,1791900.0,23.1039,23.1746,23.0803,23.1589,1791900.0
2012-01-24 09:50:00,29.48,29.52,29.42,29.46,1412500.0,23.1667,23.1982,23.1196,23.151,1412500.0
2012-01-24 10:00:00,29.46,29.53,29.43,29.46,1533000.0,23.151,23.206,23.1275,23.151,1533000.0
2012-01-24 10:10:00,29.47,29.49,29.43,29.46,1294400.0,23.1589,23.1746,23.1275,23.151,1294400.0
2012-01-24 10:20:00,29.46,29.47,29.42,29.42,1210000.0,23.151,23.1589,23.1196,23.1196,1210000.0
2012-01-24 10:30:00,29.42,29.46,29.4,29.45,1182900.0,23.1196,23.151,23.1039,23.1432,1182900.0
2012-01-24 10:40:00,29.45,29.47,29.41,29.45,1496600.0,23.1432,23.1589,23.1117,23.1432,1496600.0
2012-01-24 10:50:00,29.46,29.47,29.44,29.46,1065400.0,23.151,23.1589,23.1353,23.151,1065400.0
2012-01-24 11:00:00,29.46,29.46,29.35,29.4,2074100.0,23.151,23.151,23.0646,23.1039,2074100.0
2012-01-24 11:10:00,29.4,29.44,29.39,29.42,1044400.0,23.1039,23.1353,23.096,23.1196,1044400.0
2012-01-24 11:20:00,29.43,29.47,29.42,29.45,823800.0,23.1275,23.1589,23.1196,23.1432,823800.0
2012-01-24 11:30:00,29.45,29.46,29.38,29.39,751700.0,23.1432,23.151,23.0882,23.096,751700.0
2012-01-24 11:40:00,29.4,29.41,29.35,29.4,675700.0,23.1039,23.1117,23.0646,23.1039,675700.0
2012-01-24 11:50:00,29.4,29.41,29.3,29.36,1314000.0,23.1039,23.1117,23.0253,23.0724,1314000.0
2012-01-24 12:00:00,29.36,29.41,29.35,29.36,994600.0,23.0724,23.1117,23.0646,23.0724,994600.0
2012-01-24 12:10:00,29.36,29.37,29.32,29.32,751400.0,23.0724,23.0803,23.041,23.041,751400.0
2012-01-24 12:20:00,29.32,29.32,29.22,29.22,1157300.0,23.041,23.041,22.9624,22.9624,1157300.0
2012-01-24 12:30:00,29.22,29.3,29.22,29.23,1039300.0,22.9624,23.0253,22.9624,22.9703,1039300.0
2012-01-24 12:40:00,29.23,29.28,29.23,29.28,885200.0,22.9703,23.0096,22.9703,23.0096,885200.0
2012-01-24 12:50:00,29.27,29.34,29.26,29.3,1104400.0,23.0017,23.0567,22.9939,23.0253,1104400.0
2012-01-24 13:00:00,29.3,29.31,29.26,29.28,972800.0,23.0253,23.0332,22.9939,23.0096,972800.0
2012-01-24 13:10:00,29.28,29.28,29.22,29.22,875000.0,23.0096,23.0096,22.9624,22.9624,875000.0
2012-01-24 13:20:00,29.23,29.23,29.19,29.22,695400.0,22.9703,22.9703,22.9389,22.9624,695400.0
2012-01-24 13:30:00,29.21,29.22,29.18,29.19,496800.0,22.9546,22.9624,22.931,22.9389,496800.0
2012-01-24 13:40:00,29.18,29.25,29.18,29.23,787700.0,22.931,22.986,22.931,22.9703,787700.0
2012-01-24 13:50:00,29.23,29.29,29.23,29.29,847600.0,22.9703,23.0174,22.9703,23.0174,847600.0
2012-01-24 14:00:00,29.29,29.36,29.28,29.35,1014700.0,23.0174,23.0724,23.0096,23.0646,1014700.0
2012-01-24 14:10:00,29.34,29.35,29.29,29.3,1192900.0,23.0567,23.0646,23.0174,23.0253,1192900.0
2012-01-24 14:20:00,29.3,29.31,29.26,29.31,608800.0,23.0253,23.0332,22.9939,23.0332,608800.0
2012-01-24 14:30:00,29.31,29.33,29.28,29.33,679700.0,23.0332,23.0489,23.0096,23.0489,679700.0
2012-01-24 14:40:00,29.33,29.36,29.32,29.35,906700.0,23.0489,23.0724,23.041,23.0646,906700.0
2012-01-24 14:50:00,29.35,29.38,29.33,29.36,1269600.0,23.0646,23.0882,23.0489,23.0724,1269600.0
2012-01-24 15:00:00,29.36,29.36,29.32,29.36,904400.0,23.0724,23.0724,23.041,23.0724,904400.0
2012-01-24 15:10:00,29.36,29.39,29.34,29.38,1031800.0,23.0724,23.096,23.0567,23.0882,1031800.0
2012-01-24 15:20:00,29.38,29.38,29.32,29.38,1289500.0,23.0882,23.0882,23.041,23.0882,1289500.0
2012-01-24 15:30:00,29.38,29.39,29.33,29.33,1432800.0,23.0882,23.096,23.0489,23.0489,1432800.0
2012-01-24 15:40:00,29.34,29.34,29.29,29.32,1892700.0,23.0567,23.0567,23.0174,23.041,1892700.0
2012-01-24 15:50:00,29.33,29.35,29.28,29.34,3105000.0,23.0489,23.0646,23.0096,23.0567,3105000.0
2012-01-25 09:30:00,29.1,29.33,29.07,29.16,2706500.0,22.8681,23.0489,22.8446,22.9153,2706500.0
2012-01-25 09:40:00,29.14,29.3,29.13,29.3,1935700.0,22.8996,23.0253,22.8917,23.0253,1935700.0
2012-01-25 09:50:00,29.3,29.3,29.23,29.23,1775700.0,23.0253,23.0253,22.9703,22.9703,1775700.0
2012-01-25 10:00:00,29.23,29.33,29.22,29.27,1851300.0,22.9703,23.0489,22.9624,23.0017,1851300.0
2012-01-25 10:10:00,29.26,29.37,29.26,29.32,1220300.0,22.9939,23.0803,22.9939,23.041,1220300.0
2012-01-25 10:20:00,29.32,29.33,29.2,29.21,1337000.0,23.041,23.0489,22.9467,22.9546,1337000.0
2012-01-25 10:30:00,29.21,29.24,29.16,29.23,1222600.0,22.9546,22.9781,22.9153,22.9703,1222600.0
2012-01-25 10:40:00,29.22,29.25,29.21,29.24,821200.0,22.9624,22.986,22.9546,22.9781,821200.0
2012-01-25 10:50:00,29.24,29.28,29.23,29.26,1191600.0,22.9781,23.0096,22.9703,22.9939,1191600.0
2012-01-25 11:00:00,29.27,29.38,29.25,29.34,2188200.0,23.0017,23.0882,22.986,23.0567,2188200.0
2012-01-25 11:10:00,29.35,29.38,29.34,29.38,769800.0,23.0646,23.0882,23.0567,23.0882,769800.0
2012-01-25 11:20:00,29.37,29.5,29.37,29.48,1858200.0,23.0803,23.1825,23.0803,23.1667,1858200.0
2012-01-25 11:30:00,29.48,29.52,29.43,29.43,1511000.0,23.1667,23.1982,23.1275,23.1275,1511000.0
2012-01-25 11:40:00,29.43,29.43,29.33,29.37,1188400.0,23.1275,23.1275,23.0489,23.0803,1188400.0
2012-01-25 11:50:00,29.36,29.43,29.36,29.37,895500.0,23.0724,23.1275,23.0724,23.0803,895500.0
2012-01-25 12:00:00,29.38,29.42,29.32,29.32,1150700.0,23.0882,23.1196,23.041,23.041,1150700.0
2012-01-25 12:10:00,29.32,29.37,29.32,29.32,1028400.0,23.041,23.0803,23.041,23.041,1028400.0
2012-01-25 12:20:00,29.33,29.45,29.3,29.39,1498400.0,23.0489,23.1432,23.0253,23.096,1498400.0
2012-01-25 12:30:00,29.4,29.52,29.35,29.45,1178000.0,23.1039,23.1982,23.0646,23.1432,1178000.0
2012-01-25 12:40:00,29.44,29.45,29.38,29.44,530200.0,23.1353,23.1432,23.0882,23.1353,530200.0
2012-01-25 12:50:00,29.44,29.44,29.38,29.39,968800.0,23.1353,23.1353,23.0882,23.096,968800.0
2012-01-25 13:00:00,29.39,29.5,29.39,29.48,1113300.0,23.096,23.1825,23.096,23.1667,1113300.0
2012-01-25 13:10:00,29.48,29.49,29.45,29.47,1330400.0,23.1667,23.1746,23.1432,23.1589,1330400.0
2012-01-25 13:20:00,29.47,29.49,29.43,29.46,2506200.0,23.1589,23.1746,23.1275,23.151,2506200.0
2012-01-25 13:30:00,29.46,29.56,29.43,29.51,1513500.0,23.151,23.2296,23.1275,23.1903,1513500.0
2012-01-25 13:40:00,29.51,29.55,29.5,29.53,980500.0,23.1903,23.2218,23.1825,23.206,980500.0
2012-01-25 13:50:00,29.54,29.57,29.5,29.57,1229900.0,23.2139,23.2375,23.1825,23.2375,1229900.0
2012-01-25 14:00:00,29.57,29.57,29.51,29.56,1393300.0,23.2375,23.2375,23.1903,23.2296,1393300.0
2012-01-25 14:10:00,29.56,29.61,29.55,29.61,1239300.0,23.2296,23.2689,23.2218,23.2689,1239300.0
2012-01-25 14:20:00,29.61,29.64,29.57,29.57,1566500.0,23.2689,23.2925,23.2375,23.2375,1566500.0
2012-01-25 14:30:00,29.58,29.64,29.57,29.64,1367800.0,23.2453,23.2925,23.2375,23.2925,1367800.0
2012-01-25 14:40:00,29.64,29.65,29.6,29.64,710300.0,23.2925,23.3003,23.261,23.2925,710300.0
2012-01-25 14:50:00,29.64,29.65,29.56,29.58,1053800.0,23.2925,23.3003,23.2296,23.2453,1053800.0
2012-01-25 15:00:00,29.58,29.58,29.5,29.51,749800.0,23.2453,23.2453,23.1825,23.1903,749800.0
2012-01-25 15:10:00,29.51,29.53,29.48,29.51,920800.0,23.1903,23.206,23.1667,23.1903,920800.0
2012-01-25 15:20:00,29.52,29.54,29.46,29.52,1182200.0,23.1982,23.2139,23.151,23.1982,1182200.0
2012-01-25 15:30:00,29.52,29.58,29.5,29.58,1424100.0,23.1982,23.2453,23.1825,23.2453,1424100.0
2012-01-25 15:40:00,29.58,29.65,29.57,29.61,2204400.0,23.2453,23.3003,23.2375,23.2689,2204400.0
2012-01-25 15:50:00,29.62,29.63,29.53,29.57,3571000.0,23.2768,23.2846,23.206,23.2375,3571000.0
2012-01-26 09:30:00,29.63,29.69,29.49,29.52,2262300.0,23.2846,23.3318,23.1746,23.1982,2262300.0
2012-01-26 09:40:00,29.51,29.68,29.51,29.58,1153400.0,23.1903,23.3239,23.1903,23.2453,1153400.0
2012-01-26 09:50:00,29.58,29.64,29.56,29.61,1376900.0,23.2453,23.2925,23.2296,23.2689,1376900.0
2012-01-26 10:00:00,29.61,29.61,29.51,29.53,1595100.0,23.2689,23.2689,23.1903,23.206,1595100.0
2012-01-26 10:10:00,29.53,29.7,29.53,29.68,1907800.0,23.206,23.3396,23.206,23.3239,1907800.0
2012-01-26 10:20:00,29.68,29.7,29.66,29.68,986400.0,23.3239,23.3396,23.3082,23.3239,986400.0
2012-01-26 10:30:00,29.67,29.68,29.59,29.6,1261400.0,23.3161,23.3239,23.2532,23.261,1261400.0
2012-01-26 10:40:00,29.6,29.6,29.52,29.52,1653400.0,23.261,23.261,23.1982,23.1982,1653400.0
2012-01-26 10:50:00,29.52,29.54,29.51,29.53,1594900.0,23.1982,23.2139,23.1903,23.206,1594900.0
2012-01-26 11:00:00,29.53,29.58,29.52,29.58,1053100.0,23.206,23.2453,23.1982,23.2453,1053100.0
2012-01-26 11:10:00,29.58,29.6,29.57,29.6,2272100.0,23.2453,23.261,23.2375,23.261,2272100.0
2012-01-26 11:20:00,29.6,29.68,29.57,29.63,1457400.0,23.261,23.3239,23.2375,23.2846,1457400.0
2012-01-26 11:30:00,29.63,29.66,29.6,29.66,650600.0,23.2846,23.3082,23.261,23.3082,650600.0
2012-01-26 11:40:00,29.66,29.67,29.6,29.63,937900.0,23.3082,23.3161,23.261,23.2846,937900.0
2012-01-26 11:50:00,29.63,29.65,29.61,29.62,836900.0,23.2846,23.3003,23.2689,23.2768,836900.0
2012-01-26 12:00:00,29.63,29.64,29.55,29.57,1068000.0,23.2846,23.2925,23.2218,23.2375,1068000.0
2012-01-26 12:10:00,29.57,29.61,29.53,29.54,894000.0,23.2375,23.2689,23.206,23.2139,894000.0
2012-01-26 12:20:00,29.54,29.56,29.53,29.55,863500.0,23.2139,23.2296,23.206,23.2218,863500.0
2012-01-26 12:30:00,29.55,29.56,29.53,29.54,433700.0,23.2218,23.2296,23.206,23.2139,433700.0
2012-01-26 12:40:00,29.55,29.58,29.52,29.55,642200.0,23.2218,23.2453,23.1982,23.2218,642200.0
2012-01-26 12:50:00,29.55,29.6,29.52,29.59,1033700.0,23.2218,23.261,23.1982,23.2532,1033700.0
2012-01-26 13:00:00,29.59,29.6,29.58,29.59,336400.0,23.2532,23.261,23.2453,23.2532,336400.0
2012-01-26 13:10:00,29.58,29.6,29.57,29.59,294600.0,23.2453,23.261,23.2375,23.2532,294600.0
2012-01-26 13:20:00,29.59,29.6,29.58,29.59,453300.0,23.2532,23.261,23.2453,23.2532,453300.0
2012-01-26 13:30:00,29.59,29.59,29.5,29.51,595600.0,23.2532,23.2532,23.1825,23.1903,595600.0
2012-01-26 13:40:00,29.52,29.56,29.48,29.54,1178000.0,23.1982,23.2296,23.1667,23.2139,1178000.0
2012-01-26 13:50:00,29.55,29.59,29.54,29.58,694200.0,23.2218,23.2532,23.2139,23.2453,694200.0
2012-01-26 14:00:00,29.57,29.58,29.55,29.56,656500.0,23.2375,23.2453,23.2218,23.2296,656500.0
2012-01-26 14:10:00,29.57,29.58,29.54,29.54,773500.0,23.2375,23.2453,23.2139,23.2139,773500.0
2012-01-26 14:20:00,29.54,29.55,29.48,29.54,1014100.0,23.2139,23.2218,23.1667,23.2139,1014100.0
2012-01-26 14:30:00,29.54,29.55,29.46,29.46,658700.0,23.2139,23.2218,23.151,23.151,658700.0
2012-01-26 14:40:00,29.47,29.52,29.4,29.51,1542300.0,23.1589,23.1982,23.1039,23.1903,1542300.0
2012-01-26 14:50:00,29.52,29.56,29.5,29.51,1770800.0,23.1982,23.2296,23.1825,23.1903,1770800.0
2012-01-26 15:00:00,29.51,29.52,29.47,29.5,716200.0,23.1903,23.1982,23.1589,23.1825,716200.0
2012-01-26 15:10:00,29.5,29.52,29.49,29.51,746000.0,23.1825,23.1982,23.1746,23.1903,746000.0
2012-01-26 15:20:00,29.51,29.51,29.43,29.45,1166100.0,23.1903,23.1903,23.1275,23.1432,1166100.0
2012-01-26 15:30:00,29.45,29.5,29.45,29.49,1092900.0,23.1432,23.1825,23.1432,23.1746,1092900.0
2012-01-26 15:40:00,29.49,29.52,29.48,29.52,2099700.0,23.1746,23.1982,23.1667,23.1982,2099700.0
2012-01-26 15:50:00,29.52,29.54,29.48,29.51,3571900.0,23.1982,23.2139,23.1667,23.1903,3571900.0
2012-01-27 09:30:00,29.46,29.5,29.36,29.43,2363500.0,23.151,23.1825,23.0724,23.1275,2363500.0
2012-01-27 09:40:00,29.43,29.48,29.39,29.45,860100.0,23.1275,23.1667,23.096,23.1432,860100.0
2012-01-27 09:50:00,29.45,29.53,29.43,29.5,843400.0,23.1432,23.206,23.1275,23.1825,843400.0
2012-01-27 10:00:00,29.5,29.51,29.4,29.42,3029200.0,23.1825,23.1903,23.1039,23.1196,3029200.0
2012-01-27 10:10:00,29.42,29.45,29.36,29.42,1304500.0,23.1196,23.1432,23.0724,23.1196,1304500.0
2012-01-27 10:20:00,29.42,29.48,29.4,29.47,628100.0,23.1196,23.1667,23.1039,23.1589,628100.0
2012-01-27 10:30:00,29.46,29.5,29.35,29.36,1549500.0,23.151,23.1825,23.0646,23.0724,1549500.0
2012-01-27 10:40:00,29.35,29.36,29.27,29.31,2097600.0,23.0646,23.0724,23.0017,23.0332,2097600.0
2012-01-27 10:50:00,29.31,29.34,29.23,29.28,990200.0,23.0332,23.0567,22.9703,23.0096,990200.0
2012-01-27 11:00:00,29.28,29.33,29.28,29.31,1017500.0,23.0096,23.0489,23.0096,23.0332,1017500.0
2012-01-27 11:10:00,29.31,29.35,29.29,29.33,567600.0,23.0332,23.0646,23.0174,23.0489,567600.0
2012-01-27 11:20:00,29.33,29.35,29.29,29.33,975500.0,23.0489,23.0646,23.0174,23.0489,975500.0
2012-01-27 11:30:00,29.33,29.34,29.25,29.25,833800.0,23.0489,23.0567,22.986,22.986,833800.0
2012-01-27 11:40:00,29.26,29.26,29.2,29.25,708500.0,22.9939,22.9939,22.9467,22.986,708500.0
2012-01-27 11:50:00,29.25,29.32,29.24,29.26,680400.0,22.986,23.041,22.9781,22.9939,680400.0
2012-01-27 12:00:00,29.27,29.3,29.24,29.24,654400.0,23.0017,23.0253,22.9781,22.9781,654400.0
2012-01-27 12:10:00,29.25,29.29,29.23,29.29,544200.0,22.986,23.0174,22.9703,23.0174,544200.0
2012-01-27 12:20:00,29.28,29.3,29.26,29.27,579300.0,23.0096,23.0253,22.9939,23.0017,579300.0
2012-01-27 12:30:00,29.27,29.28,29.25,29.27,495000.0,23.0017,23.0096,22.986,23.0017,495000.0
2012-01-27 12:40:00,29.26,29.29,29.25,29.27,566300.0,22.9939,23.0174,22.986,23.0017,566300.0
2012-01-27 12:50:00,29.27,29.27,29.19,29.2,670400.0,23.0017,23.0017,22.9389,22.9467,670400.0
2012-01-27 13:00:00,29.2,29.25,29.19,29.24,409700.0,22.9467,22.986,22.9389,22.9781,409700.0
2012-01-27 13:10:00,29.24,29.26,29.23,29.23,422300.0,22.9781,22.9939,22.9703,22.9703,422300.0
2012-01-27 13:20:00,29.24,29.25,29.2,29.24,692200.0,22.9781,22.986,22.9467,22.9781,692200.0
2012-01-27 13:30:00,29.23,29.28,29.23,29.28,911900.0,22.9703,23.0096,22.9703,23.0096,911900.0
2012-01-27 13:40:00,29.28,29.3,29.24,29.25,790300.0,23.0096,23.0253,22.9781,22.986,790300.0
2012-01-27 13:50:00,29.25,29.28,29.21,29.28,811500.0,22.986,23.0096,22.9546,23.0096,811500.0
2012-01-27 14:00:00,29.28,29.31,29.26,29.27,522900.0,23.0096,23.0332,22.9939,23.0017,522900.0
2012-01-27 14:10:00,29.27,29.29,29.25,29.26,898400.0,23.0017,23.0174,22.986,22.9939,898400.0
2012-01-27 14:20:00,29.26,29.28,29.25,29.25,547400.0,22.9939,23.0096,22.986,22.986,547400.0
2012-01-27 14:30:00,29.26,29.35,29.25,29.35,1213600.0,22.9939,23.0646,22.986,23.0646,1213600.0
2012-01-27 14:40:00,29.35,29.35,29.25,29.27,1260000.0,23.0646,23.0646,22.986,23.0017,1260000.0
2012-01-27 14:50:00,29.27,29.3,29.26,29.28,543500.0,23.0017,23.0253,22.9939,23.0096,543500.0
2012-01-27 15:00:00,29.28,29.29,29.26,29.28,666200.0,23.0096,23.0174,22.9939,23.0096,666200.0
2012-01-27 15:10:00,29.28,29.32,29.26,29.29,1098300.0,23.0096,23.041,22.9939,23.0174,1098300.0
2012-01-27 15:20:00,29.29,29.32,29.29,29.3,948000.0,23.0174,23.041,23.0174,23.0253,948000.0
2012-01-27 15:30:00,29.3,29.31,29.27,29.28,796100.0,23.0253,23.0332,23.0017,23.0096,796100.0
2012-01-27 15:40:00,29.28,29.29,29.24,29.24,1120000.0,23.0096,23.0174,22.9781,22.9781,1120000.0
2012-01-27 15:50:00,29.25,29.28,29.17,29.22,4954600.0,22.986,23.0096,22.9231,22.9624,4954600.0
2012-01-30 09:30:00,28.99,29.06,28.83,29.04,2246100.0,22.7817,22.8367,22.6559,22.821,2246100.0
2012-01-30 09:40:00,29.05,29.11,29.02,29.05,1226800.0,22.8288,22.876,22.8053,22.8288,1226800.0
2012-01-30 09:50:00,29.05,29.14,29.02,29.13,1183300.0,22.8288,22.8996,22.8053,22.8917,1183300.0
2012-01-30 10:00:00,29.12,29.13,29.0,29.02,1779200.0,22.8838,22.8917,22.7895,22.8053,1779200.0
2012-01-30 10:10:00,29.01,29.04,28.97,29.04,1871500.0,22.7974,22.821,22.766,22.821,1871500.0
2012-01-30 10:20:00,29.02,29.05,28.95,28.96,1851300.0,22.8053,22.8288,22.7502,22.7581,1851300.0
2012-01-30 10:30:00,28.95,29.06,28.94,29.05,1577200.0,22.7502,22.8367,22.7424,22.8288,1577200.0
2012-01-30 10:40:00,29.05,29.22,29.04,29.18,1319900.0,22.8288,22.9624,22.821,22.931,1319900.0
2012-01-30 10:50:00,29.19,29.2,29.14,29.15,710000.0,22.9389,22.9467,22.8996,22.9074,710000.0
2012-01-30 11:00:00,29.14,29.27,29.14,29.27,1396800.0,22.8996,23.0017,22.8996,23.0017,1396800.0
2012-01-30 11:10:00,29.27,29.28,29.2,29.27,1033800.0,23.0017,23.0096,22.9467,23.0017,1033800.0
2012-01-30 11:20:00,29.28,29.32,29.25,29.28,1055900.0,23.0096,23.041,22.986,23.0096,1055900.0
2012-01-30 11:30:00,29.29,29.38,29.27,29.35,831100.0,23.0174,23.0882,23.0017,23.0646,831100.0
2012-01-30 11:40:00,29.36,29.38,29.34,29.37,635700.0,23.0724,23.0882,23.0567,23.0803,635700.0
2012-01-30 11:50:00,29.37,29.41,29.36,29.37,785600.0,23.0803,23.1117,23.0724,23.0803,785600.0
2012-01-30 12:00:00,29.37,29.43,29.36,29.42,673200.0,23.0803,23.1275,23.0724,23.1196,673200.0
2012-01-30 12:10:00,29.42,29.47,29.42,29.44,752200.0,23.1196,23.1589,23.1196,23.1353,752200.0
2012-01-30 12:20:00,29.44,29.45,29.4,29.42,749000.0,23.1353,23.1432,23.1039,23.1196,749000.0
2012-01-30 12:30:00,29.43,29.48,29.42,29.45,1198700.0,23.1275,23.1667,23.1196,23.1432,1198700.0
2012-01-30 12:40:00,29.45,29.46,29.41,29.45,695800.0,23.1432,23.151,23.1117,23.1432,695800.0
2012-01-30 12:50:00,29.45,29.5,29.43,29.5,770100.0,23.1432,23.1825,23.1275,23.1825,770100.0
2012-01-30 13:00:00,29.5,29.5,29.44,29.45,661200.0,23.1825,23.1825,23.1353,23.1432,661200.0
2012-01-30 13:10:00,29.45,29.47,29.41,29.47,782000.0,23.1432,23.1589,23.1117,23.1589,782000.0
2012-01-30 13:20:00,29.46,29.5,29.46,29.48,525800.0,23.151,23.1825,23.151,23.1667,525800.0
2012-01-30 13:30:00,29.48,29.54,29.46,29.53,946100.0,23.1667,23.2139,23.151,23.206,946100.0
2012-01-30 13:40:00,29.53,29.58,29.51,29.55,870600.0,23.206,23.2453,23.1903,23.2218,870600.0
2012-01-30 13:50:00,29.55,29.58,29.54,29.57,505700.0,23.2218,23.2453,23.2139,23.2375,505700.0
2012-01-30 14:00:00,29.56,29.58,29.54,29.57,531000.0,23.2296,23.2453,23.2139,23.2375,531000.0
2012-01-30 14:10:00,29.57,29.62,29.56,29.6,1136500.0,23.2375,23.2768,23.2296,23.261,1136500.0
2012-01-30 14:20:00,29.6,29.62,29.58,29.61,700800.0,23.261,23.2768,23.2453,23.2689,700800.0
2012-01-30 14:30:00,29.61,29.62,29.57,29.59,1209500.0,23.2689,23.2768,23.2375,23.2532,1209500.0
2012-01-30 14:40:00,29.59,29.61,29.55,29.57,1758300.0,23.2532,23.2689,23.2218,23.2375,1758300.0
2012-01-30 14:50:00,29.57,29.58,29.52,29.53,1321200.0,23.2375,23.2453,23.1982,23.206,1321200.0
2012-01-30 15:00:00,29.53,29.55,29.48,29.54,1278600.0,23.206,23.2218,23.1667,23.2139,1278600.0
2012-01-30 15:10:00,29.53,29.57,29.52,29.54,937400.0,23.206,23.2375,23.1982,23.2139,937400.0
2012-01-30 15:20:00,29.55,29.57,29.52,29.57,836900.0,23.2218,23.2375,23.1982,23.2375,836900.0
2012-01-30 15:30:00,29.57,29.57,29.49,29.53,1568100.0,23.2375,23.2375,23.1746,23.206,1568100.0
2012-01-30 15:40:00,29.53,29.58,29.5,29.57,1621100.0,23.206,23.2453,23.1825,23.2375,1621100.0
2012-01-30 15:50:00,29.57,29.61,29.56,29.61,3978300.0,23.2375,23.2689,23.2296,23.2689,3978300.0
2012-01-31 09:30:00,29.65,29.7,29.51,29.69,2242700.0,23.3003,23.3396,23.1903,23.3318,2242700.0
2012-01-31 09:40:00,29.69,29.7,29.54,29.55,1472700.0,23.3318,23.3396,23.2139,23.2218,1472700.0
2012-01-31 09:50:00,29.56,29.65,29.54,29.59,1943500.0,23.2296,23.3003,23.2139,23.2532,1943500.0
2012-01-31 10:00:00,29.57,29.64,29.5,29.53,1809900.0,23.2375,23.2925,23.1825,23.206,1809900.0
2012-01-31 10:10:00,29.53,29.56,29.52,29.52,940900.0,23.206,23.2296,23.1982,23.1982,940900.0
2012-01-31 10:20:00,29.52,29.56,29.51,29.54,842700.0,23.1982,23.2296,23.1903,23.2139,842700.0
2012-01-31 10:30:00,29.54,29.55,29.46,29.46,818300.0,23.2139,23.2218,23.151,23.151,818300.0
2012-01-31 10:40:00,29.46,29.47,29.38,29.38,1007200.0,23.151,23.1589,23.0882,23.0882,1007200.0
2012-01-31 10:50:00,29.38,29.4,29.3,29.35,1648600.0,23.0882,23.1039,23.0253,23.0646,1648600.0
2012-01-31 11:00:00,29.34,29.38,29.32,29.34,974800.0,23.0567,23.0882,23.041,23.0567,974800.0
2012-01-31 11:10:00,29.35,29.36,29.29,29.34,1440600.0,23.0646,23.0724,23.0174,23.0567,1440600.0
2012-01-31 11:20:00,29.34,29.34,29.3,29.32,1506100.0,23.0567,23.0567,23.0253,23.041,1506100.0
2012-01-31 11:30:00,29.32,29.36,29.29,29.34,835500.0,23.041,23.0724,23.0174,23.0567,835500.0
2012-01-31 11:40:00,29.34,29.36,29.26,29.26,596500.0,23.0567,23.0724,22.9939,22.9939,596500.0
2012-01-31 11:50:00,29.27,29.32,29.23,29.31,850200.0,23.0017,23.041,22.9703,23.0332,850200.0
2012-01-31 12:00:00,29.32,29.37,29.31,29.37,697000.0,23.041,23.0803,23.0332,23.0803,697000.0
2012-01-31 12:10:00,29.36,29.4,29.34,29.39,594600.0,23.0724,23.1039,23.0567,23.096,594600.0
2012-01-31 12:20:00,29.38,29.39,29.36,29.37,507200.0,23.0882,23.096,23.0724,23.0803,507200.0
2012-01-31 12:30:00,29.38,29.43,29.37,29.42,710700.0,23.0882,23.1275,23.0803,23.1196,710700.0
2012-01-31 12:40:00,29.43,29.45,29.42,29.45,503900.0,23.1275,23.1432,23.1196,23.1432,503900.0
2012-01-31 12:50:00,29.44,29.47,29.44,29.45,254000.0,23.1353,23.1589,23.1353,23.1432,254000.0
2012-01-31 13:00:00,29.45,29.5,29.44,29.5,807800.0,23.1432,23.1825,23.1353,23.1825,807800.0
2012-01-31 13:10:00,29.5,29.51,29.49,29.51,264500.0,23.1825,23.1903,23.1746,23.1903,264500.0
2012-01-31 13:20:00,29.51,29.53,29.5,29.51,313000.0,23.1903,23.206,23.1825,23.1903,313000.0
2012-01-31 13:30:00,29.5,29.52,29.47,29.48,402200.0,23.1825,23.1982,23.1589,23.1667,402200.0
2012-01-31 13:40:00,29.47,29.5,29.46,29.46,517400.0,23.1589,23.1825,23.151,23.151,517400.0
2012-01-31 13:50:00,29.47,29.48,29.44,29.47,521200.0,23.1589,23.1667,23.1353,23.1589,521200.0
2012-01-31 14:00:00,29.46,29.48,29.42,29.44,1756400.0,23.151,23.1667,23.1196,23.1353,1756400.0
2012-01-31 14:10:00,29.44,29.58,29.42,29.57,2019800.0,23.1353,23.2453,23.1196,23.2375,2019800.0
2012-01-31 14:20:00,29.57,29.63,29.56,29.61,1354000.0,23.2375,23.2846,23.2296,23.2689,1354000.0
2012-01-31 14:30:00,29.61,29.63,29.55,29.56,498600.0,23.2689,23.2846,23.2218,23.2296,498600.0
2012-01-31 14:40:00,29.56,29.57,29.54,29.56,1088900.0,23.2296,23.2375,23.2139,23.2296,1088900.0
2012-01-31 14:50:00,29.57,29.61,29.56,29.61,862500.0,23.2375,23.2689,23.2296,23.2689,862500.0
2012-01-31 15:00:00,29.61,29.61,29.56,29.58,576800.0,23.2689,23.2689,23.2296,23.2453,576800.0
2012-01-31 15:10:00,29.57,29.62,29.53,29.61,800100.0,23.2375,23.2768,23.206,23.2689,800100.0
2012-01-31 15:20:00,29.61,29.62,29.57,29.59,725400.0,23.2689,23.2768,23.2375,23.2532,725400.0
2012-01-31 15:30:00,29.6,29.6,29.53,29.55,613200.0,23.261,23.261,23.206,23.2218,613200.0
2012-01-31 15:40:00,29.55,29.58,29.54,29.56,1026900.0,23.2218,23.2453,23.2139,23.2296,1026900.0
2012-01-31 15:50:00,29.55,29.56,29.5,29.54,3626100.0,23.2218,23.2296,23.1825,23.2139,3626100.0
2012-02-01 09:30:00,29.8,29.86,29.76,29.86,2590900.0,23.4182,23.4654,23.3868,23.4654,2590900.0
2012-02-01 09:40:00,29.85,29.88,29.79,29.81,1962900.0,23.4575,23.4811,23.4104,23.4261,1962900.0
2012-02-01 09:50:00,29.82,29.9,29.81,29.9,1438300.0,23.4339,23.4968,23.4261,23.4968,1438300.0
2012-02-01 10:00:00,29.9,29.95,29.84,29.94,2078400.0,23.4968,23.5361,23.4497,23.5282,2078400.0
2012-02-01 10:10:00,29.95,29.98,29.92,29.96,1580200.0,23.5361,23.5597,23.5125,23.544,1580200.0
2012-02-01 10:20:00,29.97,29.98,29.95,29.97,1193600.0,23.5518,23.5597,23.5361,23.5518,1193600.0
2012-02-01 10:30:00,29.97,29.99,29.94,29.98,1451100.0,23.5518,23.5675,23.5282,23.5597,1451100.0
2012-02-01 10:40:00,29.98,29.99,29.96,29.99,1613200.0,23.5597,23.5675,23.544,23.5675,1613200.0
2012-02-01 10:50:00,29.99,30.0,29.97,30.0,2935800.0,23.5675,23.5754,23.5518,23.5754,2935800.0
2012-02-01 11:00:00,30.0,30.0,29.98,30.0,1546200.0,23.5754,23.5754,23.5597,23.5754,1546200.0
2012-02-01 11:10:00,30.0,30.0,29.98,29.98,1347100.0,23.5754,23.5754,23.5597,23.5597,1347100.0
2012-02-01 11:20:00,29.99,30.0,29.98,30.0,1237500.0,23.5675,23.5754,23.5597,23.5754,1237500.0
2012-02-01 11:30:00,29.99,30.03,29.96,29.97,5846800.0,23.5675,23.599,23.544,23.5518,5846800.0
2012-02-01 11:40:00,29.97,29.99,29.91,29.97,2677000.0,23.5518,23.5675,23.5047,23.5518,2677000.0
2012-02-01 11:50:00,29.96,30.05,29.96,29.99,1772000.0,23.544,23.6147,23.544,23.5675,1772000.0
2012-02-01 12:00:00,30.0,30.04,29.98,30.01,970200.0,23.5754,23.6068,23.5597,23.5832,970200.0
2012-02-01 12:10:00,30.02,30.02,29.94,29.95,1870600.0,23.5911,23.5911,23.5282,23.5361,1870600.0
2012-02-01 12:20:00,29.96,29.99,29.94,29.97,1473100.0,23.544,23.5675,23.5282,23.5518,1473100.0
2012-02-01 12:30:00,29.96,30.03,29.94,29.95,1693400.0,23.544,23.599,23.5282,23.5361,1693400.0
2012-02-01 12:40:00,29.95,29.96,29.92,29.93,1187700.0,23.5361,23.544,23.5125,23.5204,1187700.0
2012-02-01 12:50:00,29.94,29.97,29.93,29.96,589200.0,23.5282,23.5518,23.5204,23.544,589200.0
2012-02-01 13:00:00,29.96,29.99,29.95,29.99,421500.0,23.544,23.5675,23.5361,23.5675,421500.0
2012-02-01 13:10:00,29.98,30.02,29.98,30.02,552000.0,23.5597,23.5911,23.5597,23.5911,552000.0
2012-02-01 13:20:00,30.02,30.05,30.0,30.0,972200.0,23.5911,23.6147,23.5754,23.5754,972200.0
2012-02-01 13:30:00,30.0,30.05,30.0,30.04,1376400.0,23.5754,23.6147,23.5754,23.6068,1376400.0
2012-02-01 13:40:00,30.04,30.04,29.97,29.98,1077900.0,23.6068,23.6068,23.5518,23.5597,1077900.0
2012-02-01 13:50:00,29.98,30.0,29.96,30.0,492900.0,23.5597,23.5754,23.544,23.5754,492900.0
2012-02-01 14:00:00,30.0,30.01,29.99,29.99,937400.0,23.5754,23.5832,23.5675,23.5675,937400.0
2012-02-01 14:10:00,30.0,30.04,29.99,30.01,1224800.0,23.5754,23.6068,23.5675,23.5832,1224800.0
2012-02-01 14:20:00,30.01,30.02,29.99,30.0,927700.0,23.5832,23.5911,23.5675,23.5754,927700.0
2012-02-01 14:30:00,29.99,30.01,29.97,30.0,740400.0,23.5675,23.5832,23.5518,23.5754,740400.0
2012-02-01 14:40:00,30.0,30.01,29.96,29.99,794300.0,23.5754,23.5832,23.544,23.5675,794300.0
2012-02-01 14:50:00,29.99,30.0,29.96,29.97,923000.0,23.5675,23.5754,23.544,23.5518,923000.0
2012-02-01 15:00:00,29.96,30.01,29.96,30.0,747900.0,23.544,23.5832,23.544,23.5754,747900.0
2012-02-01 15:10:00,30.0,30.03,29.97,30.01,1236900.0,23.5754,23.599,23.5518,23.5832,1236900.0
2012-02-01 15:20:00,30.01,30.02,30.0,30.0,1425200.0,23.5832,23.5911,23.5754,23.5754,1425200.0
2012-02-01 15:30:00,30.01,30.01,29.95,29.98,1132600.0,23.5832,23.5832,23.5361,23.5597,1132600.0
2012-02-01 15:40:00,29.97,30.03,29.97,30.01,1878400.0,23.5518,23.599,23.5518,23.5832,1878400.0
2012-02-01 15:50:00,30.02,30.02,29.87,29.89,4817800.0,23.5911,23.5911,23.4732,23.4889,4817800.0
2012-02-02 09:30:00,29.89,30.05,29.85,30.05,2039800.0,23.4889,23.6147,23.4575,23.6147,2039800.0
2012-02-02 09:40:00,30.05,30.06,29.92,29.97,1156100.0,23.6147,23.6225,23.5125,23.5518,1156100.0
2012-02-02 09:50:00,29.97,30.03,29.94,30.03,1092600.0,23.5518,23.599,23.5282,23.599,1092600.0
2012-02-02 10:00:00,30.03,30.05,29.97,30.04,988800.0,23.599,23.6147,23.5518,23.6068,988800.0
2012-02-02 10:10:00,30.04,30.05,30.0,30.04,1040500.0,23.6068,23.6147,23.5754,23.6068,1040500.0
2012-02-02 10:20:00,30.04,30.04,30.0,30.02,948500.0,23.6068,23.6068,23.5754,23.5911,948500.0
2012-02-02 10:30:00,30.02,30.04,30.0,30.04,696100.0,23.5911,23.6068,23.5754,23.6068,696100.0
2012-02-02 10:40:00,30.04,30.11,30.03,30.1,1502000.0,23.6068,23.6618,23.599,23.654,1502000.0
2012-02-02 10:50:00,30.11,30.15,30.09,30.12,1685100.0,23.6618,23.6933,23.6461,23.6697,1685100.0
2012-02-02 11:00:00,30.11,30.17,30.11,30.13,1099400.0,23.6618,23.709,23.6618,23.6775,1099400.0
2012-02-02 11:10:00,30.14,30.14,30.02,30.03,2292700.0,23.6854,23.6854,23.5911,23.599,2292700.0
2012-02-02 11:20:00,30.03,30.05,29.92,29.99,2059300.0,23.599,23.6147,23.5125,23.5675,2059300.0
2012-02-02 11:30:00,30.0,30.01,29.93,29.95,1087500.0,23.5754,23.5832,23.5204,23.5361,1087500.0
2012-02-02 11:40:00,29.94,29.96,29.92,29.96,882200.0,23.5282,23.544,23.5125,23.544,882200.0
2012-02-02 11:50:00,29.96,29.98,29.94,29.95,1121300.0,23.544,23.5597,23.5282,23.5361,1121300.0
2012-02-02 12:00:00,29.95,29.96,29.94,29.95,736900.0,23.5361,23.544,23.5282,23.5361,736900.0
2012-02-02 12:10:00,29.95,29.95,29.85,29.86,1251500.0,23.5361,23.5361,23.4575,23.4654,1251500.0
2012-02-02 12:20:00,29.86,29.86,29.81,29.84,809300.0,23.4654,23.4654,23.4261,23.4497,809300.0
2012-02-02 12:30:00,29.84,29.85,29.79,29.8,1754100.0,23.4497,23.4575,23.4104,23.4182,1754100.0
2012-02-02 12:40:00,29.8,29.86,29.8,29.83,755700.0,23.4182,23.4654,23.4182,23.4418,755700.0
2012-02-02 12:50:00,29.83,29.9,29.82,29.88,1206700.0,23.4418,23.4968,23.4339,23.4811,1206700.0
2012-02-02 13:00:00,29.86,29.87,29.82,29.84,512800.0,23.4654,23.4732,23.4339,23.4497,512800.0
2012-02-02 13:10:00,29.84,29.85,29.83,29.84,566500.0,23.4497,23.4575,23.4418,23.4497,566500.0
2012-02-02 13:20:00,29.85,29.85,29.71,29.74,1450300.0,23.4575,23.4575,23.3475,23.3711,1450300.0
2012-02-02 13:30:00,29.74,29.84,29.73,29.83,1367600.0,23.3711,23.4497,23.3632,23.4418,1367600.0
2012-02-02 13:40:00,29.84,29.88,29.81,29.88,786100.0,23.4497,23.4811,23.4261,23.4811,786100.0
2012-02-02 13:50:00,29.87,29.9,29.85,29.86,684900.0,23.4732,23.4968,23.4575,23.4654,684900.0
2012-02-02 14:00:00,29.85,29.93,29.84,29.91,1068200.0,23.4575,23.5204,23.4497,23.5047,1068200.0
2012-02-02 14:10:00,29.91,29.96,29.89,29.95,1057200.0,23.5047,23.544,23.4889,23.5361,1057200.0
2012-02-02 14:20:00,29.94,30.0,29.93,29.94,1671500.0,23.5282,23.5754,23.5204,23.5282,1671500.0
2012-02-02 14:30:00,29.93,30.01,29.93,29.96,1364600.0,23.5204,23.5832,23.5204,23.544,1364600.0
2012-02-02 14:40:00,29.96,29.99,29.93,29.97,835800.0,23.544,23.5675,23.5204,23.5518,835800.0
2012-02-02 14:50:00,29.96,29.98,29.93,29.96,900200.0,23.544,23.5597,23.5204,23.544,900200.0
2012-02-02 15:00:00,29.95,30.02,29.95,30.0,1187800.0,23.5361,23.5911,23.5361,23.5754,1187800.0
2012-02-02 15:10:00,30.0,30.01,29.95,29.96,1261700.0,23.5754,23.5832,23.5361,23.544,1261700.0
2012-02-02 15:20:00,29.97,30.0,29.94,29.99,1012300.0,23.5518,23.5754,23.5282,23.5675,1012300.0
2012-02-02 15:30:00,29.99,30.01,29.96,30.0,970400.0,23.5675,23.5832,23.544,23.5754,970400.0
2012-02-02 15:40:00,30.0,30.0,29.97,29.98,921300.0,23.5754,23.5754,23.5518,23.5597,921300.0
2012-02-02 15:50:00,29.99,30.0,29.93,29.95,5127600.0,23.5675,23.5754,23.5204,23.5361,5127600.0
2012-02-03 09:30:00,30.15,30.22,30.09,30.21,2434300.0,23.6933,23.7483,23.6461,23.7404,2434300.0
2012-02-03 09:40:00,30.21,30.25,30.15,30.24,1403900.0,23.7404,23.7718,23.6933,23.764,1403900.0
2012-02-03 09:50:00,30.24,30.3,30.23,30.3,1393300.0,23.764,23.8111,23.7561,23.8111,1393300.0
2012-02-03 10:00:00,30.29,30.35,30.24,30.3,1674700.0,23.8033,23.8504,23.764,23.8111,1674700.0
2012-02-03 10:10:00,30.3,30.33,30.28,30.31,1286200.0,23.8111,23.8347,23.7954,23.819,1286200.0
2012-02-03 10:20:00,30.3,30.33,30.26,30.28,916800.0,23.8111,23.8347,23.7797,23.7954,916800.0
2012-02-03 10:30:00,30.28,30.3,30.25,30.3,972100.0,23.7954,23.8111,23.7718,23.8111,972100.0
2012-02-03 10:40:00,30.29,30.33,30.29,30.3,1068300.0,23.8033,23.8347,23.8033,23.8111,1068300.0
2012-02-03 10:50:00,30.3,30.35,30.28,30.33,1034800.0,23.8111,23.8504,23.7954,23.8347,1034800.0
2012-02-03 11:00:00,30.32,30.35,30.3,30.32,1350400.0,23.8269,23.8504,23.8111,23.8269,1350400.0
2012-02-03 11:10:00,30.32,30.38,30.3,30.34,1241300.0,23.8269,23.874,23.8111,23.8426,1241300.0
2012-02-03 11:20:00,30.34,30.38,30.33,30.36,1653800.0,23.8426,23.874,23.8347,23.8583,1653800.0
2012-02-03 11:30:00,30.35,30.37,30.27,30.29,992300.0,23.8504,23.8662,23.7876,23.8033,992300.0
2012-02-03 11:40:00,30.3,30.36,30.28,30.35,732500.0,23.8111,23.8583,23.7954,23.8504,732500.0
2012-02-03 11:50:00,30.35,30.37,30.3,30.32,942400.0,23.8504,23.8662,23.8111,23.8269,942400.0
2012-02-03 12:00:00,30.31,30.36,30.3,30.35,841100.0,23.819,23.8583,23.8111,23.8504,841100.0
2012-02-03 12:10:00,30.36,30.36,30.33,30.35,522800.0,23.8583,23.8583,23.8347,23.8504,522800.0
2012-02-03 12:20:00,30.35,30.38,30.34,30.37,560400.0,23.8504,23.874,23.8426,23.8662,560400.0
2012-02-03 12:30:00,30.38,30.38,30.33,30.36,1093000.0,23.874,23.874,23.8347,23.8583,1093000.0
2012-02-03 12:40:00,30.36,30.4,30.36,30.38,961400.0,23.8583,23.8897,23.8583,23.874,961400.0
2012-02-03 12:50:00,30.38,30.38,30.32,30.36,689700.0,23.874,23.874,23.8269,23.8583,689700.0
2012-02-03 13:00:00,30.36,30.36,30.32,30.34,568300.0,23.8583,23.8583,23.8269,23.8426,568300.0
2012-02-03 13:10:00,30.34,30.37,30.33,30.34,410200.0,23.8426,23.8662,23.8347,23.8426,410200.0
2012-02-03 13:20:00,30.34,30.36,30.32,30.35,776100.0,23.8426,23.8583,23.8269,23.8504,776100.0
2012-02-03 13:30:00,30.35,30.35,30.32,30.32,674100.0,23.8504,23.8504,23.8269,23.8269,674100.0
2012-02-03 13:40:00,30.33,30.33,30.28,30.29,420100.0,23.8347,23.8347,23.7954,23.8033,420100.0
2012-02-03 13:50:00,30.29,30.33,30.28,30.3,589500.0,23.8033,23.8347,23.7954,23.8111,589500.0
2012-02-03 14:00:00,30.3,30.3,30.26,30.27,632300.0,23.8111,23.8111,23.7797,23.7876,632300.0
2012-02-03 14:10:00,30.27,30.29,30.25,30.29,838900.0,23.7876,23.8033,23.7718,23.8033,838900.0
2012-02-03 14:20:00,30.29,30.31,30.28,30.31,627100.0,23.8033,23.819,23.7954,23.819,627100.0
2012-02-03 14:30:00,30.3,30.31,30.27,30.28,365200.0,23.8111,23.819,23.7876,23.7954,365200.0
2012-02-03 14:40:00,30.29,30.29,30.26,30.27,505300.0,23.8033,23.8033,23.7797,23.7876,505300.0
2012-02-03 14:50:00,30.26,30.28,30.24,30.28,620400.0,23.7797,23.7954,23.764,23.7954,620400.0
2012-02-03 15:00:00,30.28,30.28,30.23,30.24,607900.0,23.7954,23.7954,23.7561,23.764,607900.0
2012-02-03 15:10:00,30.24,30.26,30.2,30.2,560100.0,23.764,23.7797,23.7326,23.7326,560100.0
2012-02-03 15:20:00,30.2,30.26,30.18,30.26,993700.0,23.7326,23.7797,23.7168,23.7797,993700.0
2012-02-03 15:30:00,30.26,30.26,30.19,30.2,899100.0,23.7797,23.7797,23.7247,23.7326,899100.0
2012-02-03 15:40:00,30.2,30.22,30.17,30.21,1030700.0,23.7326,23.7483,23.709,23.7404,1030700.0
2012-02-03 15:50:00,30.21,30.28,30.21,30.22,3204800.0,23.7404,23.7954,23.7404,23.7483,3204800.0
2012-02-06 09:30:00,30.08,30.18,30.03,30.05,1626300.0,23.6383,23.7168,23.599,23.6147,1626300.0
2012-02-06 09:40:00,30.04,30.09,30.03,30.08,688300.0,23.6068,23.6461,23.599,23.6383,688300.0
2012-02-06 09:50:00,30.08,30.1,30.03,30.08,893400.0,23.6383,23.654,23.599,23.6383,893400.0
2012-02-06 10:00:00,30.08,30.14,30.08,30.09,866800.0,23.6383,23.6854,23.6383,23.6461,866800.0
2012-02-06 10:10:00,30.09,30.12,30.06,30.06,752700.0,23.6461,23.6697,23.6225,23.6225,752700.0
2012-02-06 10:20:00,30.06,30.1,30.05,30.07,705500.0,23.6225,23.654,23.6147,23.6304,705500.0
2012-02-06 10:30:00,30.07,30.09,30.03,30.04,546200.0,23.6304,23.6461,23.599,23.6068,546200.0
2012-02-06 10:40:00,30.04,30.04,30.0,30.01,582800.0,23.6068,23.6068,23.5754,23.5832,582800.0
2012-02-06 10:50:00,30.0,30.07,29.99,30.06,825800.0,23.5754,23.6304,23.5675,23.6225,825800.0
2012-02-06 11:00:00,30.06,30.09,30.04,30.08,582500.0,23.6225,23.6461,23.6068,23.6383,582500.0
2012-02-06 11:10:00,30.08,30.1,30.05,30.07,819100.0,23.6383,23.654,23.6147,23.6304,819100.0
2012-02-06 11:20:00,30.07,30.08,30.03,30.03,887800.0,23.6304,23.6383,23.599,23.599,887800.0
2012-02-06 11:30:00,30.03,30.04,29.99,30.01,572700.0,23.599,23.6068,23.5675,23.5832,572700.0
2012-02-06 11:40:00,30.01,30.09,30.01,30.05,792500.0,23.5832,23.6461,23.5832,23.6147,792500.0
2012-02-06 11:50:00,30.04,30.06,30.0,30.01,684000.0,23.6068,23.6225,23.5754,23.5832,684000.0
2012-02-06 12:00:00,30.02,30.03,29.99,30.01,466000.0,23.5911,23.599,23.5675,23.5832,466000.0
2012-02-06 12:10:00,30.0,30.01,29.97,29.99,358000.0,23.5754,23.5832,23.5518,23.5675,358000.0
2012-02-06 12:20:00,29.99,29.99,29.97,29.98,452000.0,23.5675,23.5675,23.5518,23.5597,452000.0
2012-02-06 12:30:00,29.98,30.05,29.97,30.02,465800.0,23.5597,23.6147,23.5518,23.5911,465800.0
2012-02-06 12:40:00,30.03,30.05,30.02,30.03,257000.0,23.599,23.6147,23.5911,23.599,257000.0
2012-02-06 12:50:00,30.04,30.04,30.0,30.01,386900.0,23.6068,23.6068,23.5754,23.5832,386900.0
2012-02-06 13:00:00,30.01,30.02,30.0,30.0,261200.0,23.5832,23.5911,23.5754,23.5754,261200.0
2012-02-06 13:10:00,30.0,30.03,30.0,30.0,354500.0,23.5754,23.599,23.5754,23.5754,354500.0
2012-02-06 13:20:00,30.01,30.02,29.99,30.01,367000.0,23.5832,23.5911,23.5675,23.5832,367000.0
2012-02-06 13:30:00,30.02,30.05,30.01,30.04,412300.0,23.5911,23.6147,23.5832,23.6068,412300.0
2012-02-06 13:40:00,30.05,30.06,30.03,30.04,440600.0,23.6147,23.6225,23.599,23.6068,440600.0
2012-02-06 13:50:00,30.04,30.08,30.03,30.07,460700.0,23.6068,23.6383,23.599,23.6304,460700.0
2012-02-06 14:00:00,30.08,30.09,30.07,30.08,224300.0,23.6383,23.6461,23.6304,23.6383,224300.0
2012-02-06 14:10:00,30.07,30.13,30.07,30.12,575500.0,23.6304,23.6775,23.6304,23.6697,575500.0
2012-02-06 14:20:00,30.13,30.15,30.12,30.15,346100.0,23.6775,23.6933,23.6697,23.6933,346100.0
2012-02-06 14:30:00,30.15,30.15,30.14,30.15,157500.0,23.6933,23.6933,23.6854,23.6933,157500.0
2012-02-06 14:40:00,30.14,30.16,30.11,30.11,706000.0,23.6854,23.7011,23.6618,23.6618,706000.0
2012-02-06 14:50:00,30.12,30.12,30.06,30.07,1083600.0,23.6697,23.6697,23.6225,23.6304,1083600.0
2012-02-06 15:00:00,30.08,30.16,30.07,30.16,844700.0,23.6383,23.7011,23.6304,23.7011,844700.0
2012-02-06 15:10:00,30.16,30.16,30.13,30.15,515000.0,23.7011,23.7011,23.6775,23.6933,515000.0
2012-02-06 15:20:00,30.15,30.16,30.11,30.12,399500.0,23.6933,23.7011,23.6618,23.6697,399500.0
2012-02-06 15:30:00,30.12,30.14,30.11,30.12,551800.0,23.6697,23.6854,23.6618,23.6697,551800.0
2012-02-06 15:40:00,30.12,30.15,30.11,30.14,866900.0,23.6697,23.6933,23.6618,23.6854,866900.0
2012-02-06 15:50:00,30.15,30.22,30.15,30.2,2929200.0,23.6933,23.7483,23.6933,23.7326,2929200.0
2012-02-07 09:30:00,30.15,30.2,30.05,30.11,1563800.0,23.6933,23.7326,23.6147,23.6618,1563800.0
2012-02-07 09:40:00,30.11,30.17,30.1,30.16,1361500.0,23.6618,23.709,23.654,23.7011,1361500.0
2012-02-07 09:50:00,30.16,30.16,30.08,30.13,1177700.0,23.7011,23.7011,23.6383,23.6775,1177700.0
2012-02-07 10:00:00,30.14,30.15,30.06,30.09,1224500.0,23.6854,23.6933,23.6225,23.6461,1224500.0
2012-02-07 10:10:00,30.09,30.15,30.06,30.11,1024600.0,23.6461,23.6933,23.6225,23.6618,1024600.0
2012-02-07 10:20:00,30.12,30.13,30.07,30.07,858100.0,23.6697,23.6775,23.6304,23.6304,858100.0
2012-02-07 10:30:00,30.07,30.12,30.05,30.11,848400.0,23.6304,23.6697,23.6147,23.6618,848400.0
2012-02-07 10:40:00,30.11,30.19,30.1,30.19,1097500.0,23.6618,23.7247,23.654,23.7247,1097500.0
2012-02-07 10:50:00,30.19,30.32,30.18,30.31,1268600.0,23.7247,23.8269,23.7168,23.819,1268600.0
2012-02-07 11:00:00,30.32,30.37,30.27,30.37,1325600.0,23.8269,23.8662,23.7876,23.8662,1325600.0
2012-02-07 11:10:00,30.36,30.39,30.35,30.37,1052900.0,23.8583,23.8819,23.8504,23.8662,1052900.0
2012-02-07 11:20:00,30.38,30.41,30.36,30.39,1502600.0,23.874,23.8976,23.8583,23.8819,1502600.0
2012-02-07 11:30:00,30.4,30.43,30.38,30.43,931300.0,23.8897,23.9133,23.874,23.9133,931300.0
2012-02-07 11:40:00,30.42,30.46,30.42,30.44,1324700.0,23.9054,23.9369,23.9054,23.9212,1324700.0
2012-02-07 11:50:00,30.44,30.45,30.4,30.45,1038200.0,23.9212,23.929,23.8897,23.929,1038200.0
2012-02-07 12:00:00,30.45,30.47,30.43,30.46,605800.0,23.929,23.9447,23.9133,23.9369,605800.0
2012-02-07 12:10:00,30.46,30.49,30.45,30.46,589300.0,23.9369,23.9605,23.929,23.9369,589300.0
2012-02-07 12:20:00,30.46,30.47,30.43,30.44,820600.0,23.9369,23.9447,23.9133,23.9212,820600.0
2012-02-07 12:30:00,30.44,30.45,30.42,30.44,635800.0,23.9212,23.929,23.9054,23.9212,635800.0
2012-02-07 12:40:00,30.44,30.48,30.43,30.44,766300.0,23.9212,23.9526,23.9133,23.9212,766300.0
2012-02-07 12:50:00,30.45,30.46,30.44,30.45,555400.0,23.929,23.9369,23.9212,23.929,555400.0
2012-02-07 13:00:00,30.45,30.48,30.45,30.48,641900.0,23.929,23.9526,23.929,23.9526,641900.0
2012-02-07 13:10:00,30.47,30.48,30.41,30.42,556100.0,23.9447,23.9526,23.8976,23.9054,556100.0
2012-02-07 13:20:00,30.42,30.44,30.4,30.43,720000.0,23.9054,23.9212,23.8897,23.9133,720000.0
2012-02-07 13:30:00,30.43,30.44,30.4,30.44,464600.0,23.9133,23.9212,23.8897,23.9212,464600.0
2012-02-07 13:40:00,30.44,30.47,30.43,30.46,491700.0,23.9212,23.9447,23.9133,23.9369,491700.0
2012-02-07 13:50:00,30.46,30.48,30.45,30.47,723500.0,23.9369,23.9526,23.929,23.9447,723500.0
2012-02-07 14:00:00,30.47,30.48,30.45,30.46,754100.0,23.9447,23.9526,23.929,23.9369,754100.0
2012-02-07 14:10:00,30.47,30.47,30.44,30.44,516000.0,23.9447,23.9447,23.9212,23.9212,516000.0
2012-02-07 14:20:00,30.45,30.46,30.42,30.42,582500.0,23.929,23.9369,23.9054,23.9054,582500.0
2012-02-07 14:30:00,30.42,30.44,30.42,30.42,465800.0,23.9054,23.9212,23.9054,23.9054,465800.0
2012-02-07 14:40:00,30.42,30.43,30.36,30.37,797800.0,23.9054,23.9133,23.8583,23.8662,797800.0
2012-02-07 14:50:00,30.37,30.38,30.29,30.3,785600.0,23.8662,23.874,23.8033,23.8111,785600.0
2012-02-07 15:00:00,30.3,30.37,30.3,30.36,951900.0,23.8111,23.8662,23.8111,23.8583,951900.0
2012-02-07 15:10:00,30.36,30.41,30.35,30.39,795700.0,23.8583,23.8976,23.8504,23.8819,795700.0
2012-02-07 15:20:00,30.38,30.43,30.38,30.43,774500.0,23.874,23.9133,23.874,23.9133,774500.0
2012-02-07 15:30:00,30.43,30.43,30.39,30.41,637000.0,23.9133,23.9133,23.8819,23.8976,637000.0
2012-02-07 15:40:00,30.4,30.42,30.34,30.37,1410800.0,23.8897,23.9054,23.8426,23.8662,1410800.0
2012-02-07 15:50:00,30.37,30.37,30.32,30.36,2633400.0,23.8662,23.8662,23.8269,23.8583,2633400.0
2012-02-08 09:30:00,30.27,30.4,30.22,30.35,2608100.0,23.7876,23.8897,23.7483,23.8504,2608100.0
2012-02-08 09:40:00,30.36,30.4,30.34,30.39,1202300.0,23.8583,23.8897,23.8426,23.8819,1202300.0
2012-02-08 09:50:00,30.39,30.39,30.35,30.37,545600.0,23.8819,23.8819,23.8504,23.8662,545600.0
2012-02-08 10:00:00,30.38,30.47,30.37,30.39,1201800.0,23.874,23.9447,23.8662,23.8819,1201800.0
2012-02-08 10:10:00,30.39,30.48,30.38,30.46,1047500.0,23.8819,23.9526,23.874,23.9369,1047500.0
2012-02-08 10:20:00,30.46,30.48,30.45,30.46,1226600.0,23.9369,23.9526,23.929,23.9369,1226600.0
2012-02-08 10:30:00,30.46,30.48,30.43,30.44,841600.0,23.9369,23.9526,23.9133,23.9212,841600.0
2012-02-08 10:40:00,30.43,30.45,30.41,30.42,1160100.0,23.9133,23.929,23.8976,23.9054,1160100.0
2012-02-08 10:50:00,30.41,30.44,30.38,30.4,1411500.0,23.8976,23.9212,23.874,23.8897,1411500.0
2012-02-08 11:00:00,30.4,30.41,30.34,30.39,2433600.0,23.8897,23.8976,23.8426,23.8819,2433600.0
2012-02-08 11:10:00,30.39,30.43,30.35,30.36,1418600.0,23.8819,23.9133,23.8504,23.8583,1418600.0
2012-02-08 11:20:00,30.36,30.4,30.35,30.36,1212800.0,23.8583,23.8897,23.8504,23.8583,1212800.0
2012-02-08 11:30:00,30.37,30.4,30.35,30.37,1556300.0,23.8662,23.8897,23.8504,23.8662,1556300.0
2012-02-08 11:40:00,30.37,30.37,30.32,30.36,1479200.0,23.8662,23.8662,23.8269,23.8583,1479200.0
2012-02-08 11:50:00,30.36,30.37,30.35,30.35,756200.0,23.8583,23.8662,23.8504,23.8504,756200.0
2012-02-08 12:00:00,30.36,30.37,30.35,30.37,565900.0,23.8583,23.8662,23.8504,23.8662,565900.0
2012-02-08 12:10:00,30.37,30.37,30.35,30.36,394700.0,23.8662,23.8662,23.8504,23.8583,394700.0
2012-02-08 12:20:00,30.37,30.4,30.36,30.38,628800.0,23.8662,23.8897,23.8583,23.874,628800.0
2012-02-08 12:30:00,30.37,30.4,30.36,30.4,1029800.0,23.8662,23.8897,23.8583,23.8897,1029800.0
2012-02-08 12:40:00,30.4,30.47,30.39,30.44,924000.0,23.8897,23.9447,23.8819,23.9212,924000.0
2012-02-08 12:50:00,30.44,30.47,30.42,30.46,799000.0,23.9212,23.9447,23.9054,23.9369,799000.0
2012-02-08 13:00:00,30.47,30.47,30.43,30.43,509400.0,23.9447,23.9447,23.9133,23.9133,509400.0
2012-02-08 13:10:00,30.43,30.47,30.41,30.43,736200.0,23.9133,23.9447,23.8976,23.9133,736200.0
2012-02-08 13:20:00,30.44,30.49,30.43,30.49,1194400.0,23.9212,23.9605,23.9133,23.9605,1194400.0
2012-02-08 13:30:00,30.49,30.49,30.47,30.48,508800.0,23.9605,23.9605,23.9447,23.9526,508800.0
2012-02-08 13:40:00,30.47,30.48,30.46,30.48,543000.0,23.9447,23.9526,23.9369,23.9526,543000.0
2012-02-08 13:50:00,30.48,30.49,30.46,30.46,488100.0,23.9526,23.9605,23.9369,23.9369,488100.0
2012-02-08 14:00:00,30.46,30.47,30.45,30.46,774300.0,23.9369,23.9447,23.929,23.9369,774300.0
2012-02-08 14:10:00,30.46,30.48,30.45,30.48,727200.0,23.9369,23.9526,23.929,23.9526,727200.0
2012-02-08 14:20:00,30.48,30.5,30.45,30.5,1110700.0,23.9526,23.9683,23.929,23.9683,1110700.0
2012-02-08 14:30:00,30.49,30.5,30.47,30.48,629300.0,23.9605,23.9683,23.9447,23.9526,629300.0
2012-02-08 14:40:00,30.49,30.54,30.48,30.52,1169400.0,23.9605,23.9997,23.9526,23.984,1169400.0
2012-02-08 14:50:00,30.53,30.56,30.52,30.56,816000.0,23.9919,24.0155,23.984,24.0155,816000.0
2012-02-08 15:00:00,30.55,30.56,30.53,30.54,1396500.0,24.0076,24.0155,23.9919,23.9997,1396500.0
2012-02-08 15:10:00,30.53,30.54,30.51,30.52,1050600.0,23.9919,23.9997,23.9762,23.984,1050600.0
2012-02-08 15:20:00,30.53,30.58,30.52,30.57,2312400.0,23.9919,24.0312,23.984,24.0233,2312400.0
2012-02-08 15:30:00,30.58,30.63,30.56,30.62,2230700.0,24.0312,24.0705,24.0155,24.0626,2230700.0
2012-02-08 15:40:00,30.62,30.66,30.57,30.57,2514200.0,24.0626,24.094,24.0233,24.0233,2514200.0
2012-02-08 15:50:00,30.58,30.67,30.57,30.66,3533200.0,24.0312,24.1019,24.0233,24.094,3533200.0
2012-02-09 09:30:00,30.64,30.75,30.59,30.68,2333800.0,24.0783,24.1648,24.039,24.1098,2333800.0
2012-02-09 09:40:00,30.68,30.71,30.6,30.61,1703800.0,24.1098,24.1333,24.0469,24.0548,1703800.0
2012-02-09 09:50:00,30.61,30.7,30.59,30.66,1090800.0,24.0548,24.1255,24.039,24.094,1090800.0
2012-02-09 10:00:00,30.66,30.69,30.57,30.58,2085200.0,24.094,24.1176,24.0233,24.0312,2085200.0
2012-02-09 10:10:00,30.58,30.6,30.56,30.59,923600.0,24.0312,24.0469,24.0155,24.039,923600.0
2012-02-09 10:20:00,30.59,30.61,30.5,30.53,1460800.0,24.039,24.0548,23.9683,23.9919,1460800.0
2012-02-09 10:30:00,30.54,30.57,30.52,30.55,1105500.0,23.9997,24.0233,23.984,24.0076,1105500.0
2012-02-09 10:40:00,30.55,30.6,30.54,30.59,1553800.0,24.0076,24.0469,23.9997,24.039,1553800.0
2012-02-09 10:50:00,30.59,30.61,30.57,30.58,912200.0,24.039,24.0548,24.0233,24.0312,912200.0
2012-02-09 11:00:00,30.58,30.61,30.56,30.57,756300.0,24.0312,24.0548,24.0155,24.0233,756300.0
2012-02-09 11:10:00,30.58,30.58,30.49,30.52,938200.0,24.0312,24.0312,23.9605,23.984,938200.0
2012-02-09 11:20:00,30.52,30.53,30.48,30.49,937300.0,23.984,23.9919,23.9526,23.9605,937300.0
2012-02-09 11:30:00,30.49,30.55,30.48,30.53,1127200.0,23.9605,24.0076,23.9526,23.9919,1127200.0
2012-02-09 11:40:00,30.52,30.58,30.51,30.58,1240500.0,23.984,24.0312,23.9762,24.0312,1240500.0
2012-02-09 11:50:00,30.58,30.69,30.57,30.65,1375900.0,24.0312,24.1176,24.0233,24.0862,1375900.0
2012-02-09 12:00:00,30.65,30.72,30.62,30.62,1907300.0,24.0862,24.1412,24.0626,24.0626,1907300.0
2012-02-09 12:10:00,30.62,30.65,30.59,30.6,1408200.0,24.0626,24.0862,24.039,24.0469,1408200.0
2012-02-09 12:20:00,30.61,30.63,30.59,30.6,535900.0,24.0548,24.0705,24.039,24.0469,535900.0
2012-02-09 12:30:00,30.59,30.62,30.59,30.62,358100.0,24.039,24.0626,24.039,24.0626,358100.0
2012-02-09 12:40:00,30.62,30.66,30.61,30.65,510400.0,24.0626,24.094,24.0548,24.0862,510400.0
2012-02-09 12:50:00,30.65,30.66,30.62,30.65,507600.0,24.0862,24.094,24.0626,24.0862,507600.0
2012-02-09 13:00:00,30.65,30.67,30.62,30.63,504700.0,24.0862,24.1019,24.0626,24.0705,504700.0
2012-02-09 13:10:00,30.64,30.73,30.63,30.73,1541600.0,24.0783,24.1491,24.0705,24.1491,1541600.0
2012-02-09 13:20:00,30.72,30.8,30.71,30.78,1588700.0,24.1412,24.2041,24.1333,24.1883,1588700.0
2012-02-09 13:30:00,30.79,30.79,30.74,30.79,859900.0,24.1962,24.1962,24.1569,24.1962,859900.0
2012-02-09 13:40:00,30.79,30.79,30.73,30.75,824600.0,24.1962,24.1962,24.1491,24.1648,824600.0
2012-02-09 13:50:00,30.75,30.75,30.73,30.74,466800.0,24.1648,24.1648,24.1491,24.1569,466800.0
2012-02-09 14:00:00,30.75,30.76,30.69,30.69,775800.0,24.1648,24.1726,24.1176,24.1176,775800.0
2012-02-09 14:10:00,30.7,30.73,30.68,30.71,574900.0,24.1255,24.1491,24.1098,24.1333,574900.0
2012-02-09 14:20:00,30.71,30.73,30.7,30.71,535600.0,24.1333,24.1491,24.1255,24.1333,535600.0
2012-02-09 14:30:00,30.72,30.75,30.71,30.74,782000.0,24.1412,24.1648,24.1333,24.1569,782000.0
2012-02-09 14:40:00,30.74,30.74,30.7,30.72,590200.0,24.1569,24.1569,24.1255,24.1412,590200.0
2012-02-09 14:50:00,30.72,30.73,30.69,30.72,671500.0,24.1412,24.1491,24.1176,24.1412,671500.0
2012-02-09 15:00:00,30.72,30.78,30.7,30.77,972400.0,24.1412,24.1883,24.1255,24.1805,972400.0
2012-02-09 15:10:00,30.77,30.77,30.71,30.72,704500.0,24.1805,24.1805,24.1333,24.1412,704500.0
2012-02-09 15:20:00,30.73,30.75,30.72,30.75,521600.0,24.1491,24.1648,24.1412,24.1648,521600.0
2012-02-09 15:30:00,30.75,30.77,30.73,30.77,858000.0,24.1648,24.1805,24.1491,24.1805,858000.0
2012-02-09 15:40:00,30.77,30.78,30.74,30.78,1764600.0,24.1805,24.1883,24.1569,24.1883,1764600.0
2012-02-09 15:50:00,30.77,30.78,30.71,30.77,4533700.0,24.1805,24.1883,24.1333,24.1805,4533700.0
2012-02-10 09:30:00,30.63,30.8,30.55,30.78,3060200.0,24.0705,24.2041,24.0076,24.1883,3060200.0
2012-02-10 09:40:00,30.78,30.8,30.64,30.7,1444100.0,24.1883,24.2041,24.0783,24.1255,1444100.0
2012-02-10 09:50:00,30.69,30.71,30.6,30.63,1490700.0,24.1176,24.1333,24.0469,24.0705,1490700.0
2012-02-10 10:00:00,30.62,30.67,30.6,30.63,1469400.0,24.0626,24.1019,24.0469,24.0705,1469400.0
2012-02-10 10:10:00,30.63,30.63,30.51,30.56,1276400.0,24.0705,24.0705,23.9762,24.0155,1276400.0
2012-02-10 10:20:00,30.55,30.65,30.55,30.63,1149900.0,24.0076,24.0862,24.0076,24.0705,1149900.0
2012-02-10 10:30:00,30.63,30.64,30.6,30.6,664400.0,24.0705,24.0783,24.0469,24.0469,664400.0
2012-02-10 10:40:00,30.6,30.65,30.58,30.62,1468700.0,24.0469,24.0862,24.0312,24.0626,1468700.0
2012-02-10 10:50:00,30.62,30.64,30.61,30.61,998800.0,24.0626,24.0783,24.0548,24.0548,998800.0
2012-02-10 11:00:00,30.62,30.64,30.61,30.64,1056400.0,24.0626,24.0783,24.0548,24.0783,1056400.0
2012-02-10 11:10:00,30.64,30.69,30.62,30.66,936100.0,24.0783,24.1176,24.0626,24.094,936100.0
2012-02-10 11:20:00,30.66,30.66,30.59,30.6,466800.0,24.094,24.094,24.039,24.0469,466800.0
2012-02-10 11:30:00,30.59,30.67,30.57,30.64,1224400.0,24.039,24.1019,24.0233,24.0783,1224400.0
2012-02-10 11:40:00,30.63,30.67,30.63,30.65,612700.0,24.0705,24.1019,24.0705,24.0862,612700.0
2012-02-10 11:50:00,30.66,30.66,30.63,30.63,468300.0,24.094,24.094,24.0705,24.0705,468300.0
2012-02-10 12:00:00,30.63,30.65,30.61,30.62,315800.0,24.0705,24.0862,24.0548,24.0626,315800.0
2012-02-10 12:10:00,30.62,30.64,30.58,30.64,405500.0,24.0626,24.0783,24.0312,24.0783,405500.0
2012-02-10 12:20:00,30.64,30.64,30.6,30.61,896300.0,24.0783,24.0783,24.0469,24.0548,896300.0
2012-02-10 12:30:00,30.6,30.65,30.6,30.61,867600.0,24.0469,24.0862,24.0469,24.0548,867600.0
2012-02-10 12:40:00,30.6,30.62,30.6,30.61,717800.0,24.0469,24.0626,24.0469,24.0548,717800.0
2012-02-10 12:50:00,30.61,30.61,30.59,30.6,565600.0,24.0548,24.0548,24.039,24.0469,565600.0
2012-02-10 13:00:00,30.59,30.6,30.55,30.55,461300.0,24.039,24.0469,24.0076,24.0076,461300.0
2012-02-10 13:10:00,30.56,30.66,30.55,30.57,423400.0,24.0155,24.094,24.0076,24.0233,423400.0
2012-02-10 13:20:00,30.57,30.58,30.52,30.52,689800.0,24.0233,24.0312,23.984,23.984,689800.0
2012-02-10 13:30:00,30.52,30.53,30.46,30.51,1133100.0,23.984,23.9919,23.9369,23.9762,1133100.0
2012-02-10 13:40:00,30.5,30.55,30.5,30.54,625700.0,23.9683,24.0076,23.9683,23.9997,625700.0
2012-02-10 13:50:00,30.53,30.55,30.49,30.5,514000.0,23.9919,24.0076,23.9605,23.9683,514000.0
2012-02-10 14:00:00,30.5,30.55,30.49,30.53,488100.0,23.9683,24.0076,23.9605,23.9919,488100.0
2012-02-10 14:10:00,30.53,30.55,30.51,30.52,434300.0,23.9919,24.0076,23.9762,23.984,434300.0
2012-02-10 14:20:00,30.52,30.54,30.5,30.52,445700.0,23.984,23.9997,23.9683,23.984,445700.0
2012-02-10 14:30:00,30.52,30.56,30.5,30.55,630000.0,23.984,24.0155,23.9683,24.0076,630000.0
2012-02-10 14:40:00,30.56,30.58,30.55,30.56,622200.0,24.0155,24.0312,24.0076,24.0155,622200.0
2012-02-10 14:50:00,30.57,30.58,30.54,30.54,313700.0,24.0233,24.0312,23.9997,23.9997,313700.0
2012-02-10 15:00:00,30.55,30.55,30.41,30.44,1602300.0,24.0076,24.0076,23.8976,23.9212,1602300.0
2012-02-10 15:10:00,30.44,30.44,30.4,30.42,1217800.0,23.9212,23.9212,23.8897,23.9054,1217800.0
2012-02-10 15:20:00,30.42,30.43,30.36,30.39,1234500.0,23.9054,23.9133,23.8583,23.8819,1234500.0
2012-02-10 15:30:00,30.39,30.47,30.38,30.42,1366600.0,23.8819,23.9447,23.874,23.9054,1366600.0
2012-02-10 15:40:00,30.43,30.52,30.42,30.48,1469200.0,23.9133,23.984,23.9054,23.9526,1469200.0
2012-02-10 15:50:00,30.48,30.5,30.45,30.48,2651700.0,23.9526,23.9683,23.929,23.9526,2651700.0
2012-02-13 09:30:00,30.65,30.75,30.58,30.64,2451400.0,24.0862,24.1648,24.0312,24.0783,2451400.0
2012-02-13 09:40:00,30.64,30.68,30.58,30.67,1276100.0,24.0783,24.1098,24.0312,24.1019,1276100.0
2012-02-13 09:50:00,30.68,30.77,30.66,30.75,1276000.0,24.1098,24.1805,24.094,24.1648,1276000.0
2012-02-13 10:00:00,30.74,30.75,30.66,30.68,1135100.0,24.1569,24.1648,24.094,24.1098,1135100.0
2012-02-13 10:10:00,30.68,30.68,30.57,30.62,1248400.0,24.1098,24.1098,24.0233,24.0626,1248400.0
2012-02-13 10:20:00,30.61,30.62,30.55,30.56,945000.0,24.0548,24.0626,24.0076,24.0155,945000.0
2012-02-13 10:30:00,30.55,30.56,30.46,30.46,1378300.0,24.0076,24.0155,23.9369,23.9369,1378300.0
2012-02-13 10:40:00,30.46,30.5,30.43,30.49,664400.0,23.9369,23.9683,23.9133,23.9605,664400.0
2012-02-13 10:50:00,30.49,30.51,30.47,30.5,829600.0,23.9605,23.9762,23.9447,23.9683,829600.0
2012-02-13 11:00:00,30.5,30.57,30.49,30.56,644900.0,23.9683,24.0233,23.9605,24.0155,644900.0
2012-02-13 11:10:00,30.56,30.58,30.54,30.55,589100.0,24.0155,24.0312,23.9997,24.0076,589100.0
2012-02-13 11:20:00,30.55,30.56,30.5,30.5,534300.0,24.0076,24.0155,23.9683,23.9683,534300.0
2012-02-13 11:30:00,30.5,30.53,30.48,30.52,690700.0,23.9683,23.9919,23.9526,23.984,690700.0
2012-02-13 11:40:00,30.52,30.58,30.49,30.58,905700.0,23.984,24.0312,23.9605,24.0312,905700.0
2012-02-13 11:50:00,30.58,30.59,30.55,30.56,803200.0,24.0312,24.039,24.0076,24.0155,803200.0
2012-02-13 12:00:00,30.55,30.6,30.55,30.57,532600.0,24.0076,24.0469,24.0076,24.0233,532600.0
2012-02-13 12:10:00,30.57,30.58,30.54,30.54,297700.0,24.0233,24.0312,23.9997,23.9997,297700.0
2012-02-13 12:20:00,30.55,30.57,30.53,30.57,351200.0,24.0076,24.0233,23.9919,24.0233,351200.0
2012-02-13 12:30:00,30.56,30.58,30.54,30.54,330900.0,24.0155,24.0312,23.9997,23.9997,330900.0
2012-02-13 12:40:00,30.54,30.56,30.53,30.56,398300.0,23.9997,24.0155,23.9919,24.0155,398300.0
2012-02-13 12:50:00,30.55,30.59,30.55,30.59,523700.0,24.0076,24.039,24.0076,24.039,523700.0
2012-02-13 13:00:00,30.59,30.59,30.56,30.59,511000.0,24.039,24.039,24.0155,24.039,511000.0
2012-02-13 13:10:00,30.58,30.61,30.56,30.56,464400.0,24.0312,24.0548,24.0155,24.0155,464400.0
2012-02-13 13:20:00,30.56,30.58,30.55,30.55,260500.0,24.0155,24.0312,24.0076,24.0076,260500.0
2012-02-13 13:30:00,30.55,30.61,30.55,30.57,740200.0,24.0076,24.0548,24.0076,24.0233,740200.0
2012-02-13 13:40:00,30.58,30.62,30.57,30.62,294400.0,24.0312,24.0626,24.0233,24.0626,294400.0
2012-02-13 13:50:00,30.61,30.62,30.58,30.61,439200.0,24.0548,24.0626,24.0312,24.0548,439200.0
2012-02-13 14:00:00,30.61,30.64,30.6,30.63,654800.0,24.0548,24.0783,24.0469,24.0705,654800.0
2012-02-13 14:10:00,30.63,30.66,30.63,30.66,619100.0,24.0705,24.094,24.0705,24.094,619100.0
2012-02-13 14:20:00,30.66,30.67,30.64,30.65,400300.0,24.094,24.1019,24.0783,24.0862,400300.0
2012-02-13 14:30:00,30.65,30.69,30.64,30.66,588100.0,24.0862,24.1176,24.0783,24.094,588100.0
2012-02-13 14:40:00,30.66,30.71,30.65,30.68,609200.0,24.094,24.1333,24.0862,24.1098,609200.0
2012-02-13 14:50:00,30.68,30.69,30.67,30.67,308200.0,24.1098,24.1176,24.1019,24.1019,308200.0
2012-02-13 15:00:00,30.67,30.68,30.62,30.64,699700.0,24.1019,24.1098,24.0626,24.0783,699700.0
2012-02-13 15:10:00,30.64,30.64,30.62,30.64,369100.0,24.0783,24.0783,24.0626,24.0783,369100.0
2012-02-13 15:20:00,30.64,30.65,30.63,30.64,545500.0,24.0783,24.0862,24.0705,24.0783,545500.0
2012-02-13 15:30:00,30.63,30.65,30.58,30.58,1310700.0,24.0705,24.0862,24.0312,24.0312,1310700.0
2012-02-13 15:40:00,30.59,30.6,30.55,30.57,995100.0,24.039,24.0469,24.0076,24.0233,995100.0
2012-02-13 15:50:00,30.58,30.6,30.55,30.56,2451800.0,24.0312,24.0469,24.0076,24.0155,2451800.0
2012-02-14 09:30:00,30.28,30.46,30.26,30.28,1665400.0,23.9528,24.0951,23.9369,23.9528,1665400.0
2012-02-14 09:40:00,30.28,30.3,30.22,30.3,2669600.0,23.9528,23.9686,23.9053,23.9686,2669600.0
2012-02-14 09:50:00,30.3,30.3,30.24,30.26,1658500.0,23.9686,23.9686,23.9211,23.9369,1658500.0
2012-02-14 10:00:00,30.27,30.29,30.21,30.23,1263500.0,23.9448,23.9607,23.8974,23.9132,1263500.0
2012-02-14 10:10:00,30.23,30.26,30.2,30.21,1164100.0,23.9132,23.9369,23.8895,23.8974,1164100.0
2012-02-14 10:20:00,30.2,30.21,30.17,30.21,990000.0,23.8895,23.8974,23.8657,23.8974,990000.0
2012-02-14 10:30:00,30.21,30.21,30.15,30.16,967000.0,23.8974,23.8974,23.8499,23.8578,967000.0
2012-02-14 10:40:00,30.16,30.19,30.13,30.16,986000.0,23.8578,23.8816,23.8341,23.8578,986000.0
2012-02-14 10:50:00,30.15,30.16,30.07,30.08,1346300.0,23.8499,23.8578,23.7866,23.7945,1346300.0
2012-02-14 11:00:00,30.08,30.1,30.05,30.1,728800.0,23.7945,23.8104,23.7708,23.8104,728800.0
2012-02-14 11:10:00,30.1,30.1,30.07,30.09,574500.0,23.8104,23.8104,23.7866,23.8025,574500.0
2012-02-14 11:20:00,30.09,30.1,30.07,30.1,679400.0,23.8025,23.8104,23.7866,23.8104,679400.0
2012-02-14 11:30:00,30.1,30.11,30.08,30.1,802200.0,23.8104,23.8183,23.7945,23.8104,802200.0
2012-02-14 11:40:00,30.1,30.12,30.09,30.1,696500.0,23.8104,23.8262,23.8025,23.8104,696500.0
2012-02-14 11:50:00,30.1,30.15,30.07,30.08,956500.0,23.8104,23.8499,23.7866,23.7945,956500.0
2012-02-14 12:00:00,30.08,30.1,30.07,30.09,297000.0,23.7945,23.8104,23.7866,23.8025,297000.0
2012-02-14 12:10:00,30.09,30.09,30.03,30.04,588900.0,23.8025,23.8025,23.755,23.7629,588900.0
2012-02-14 12:20:00,30.04,30.05,29.97,29.98,1173200.0,23.7629,23.7708,23.7075,23.7154,1173200.0
2012-02-14 12:30:00,29.99,30.0,29.98,29.99,524200.0,23.7233,23.7313,23.7154,23.7233,524200.0
2012-02-14 12:40:00,30.0,30.0,29.99,29.99,415200.0,23.7313,23.7313,23.7233,23.7233,415200.0
2012-02-14 12:50:00,30.0,30.0,29.9,29.91,1703800.0,23.7313,23.7313,23.6522,23.6601,1703800.0
2012-02-14 13:00:00,29.9,29.91,29.86,29.87,1374000.0,23.6522,23.6601,23.6205,23.6284,1374000.0
2012-02-14 13:10:00,29.87,29.94,29.85,29.93,3147900.0,23.6284,23.6838,23.6126,23.6759,3147900.0
2012-02-14 13:20:00,29.93,29.98,29.91,29.94,3109200.0,23.6759,23.7154,23.6601,23.6838,3109200.0
2012-02-14 13:30:00,29.95,30.01,29.93,29.99,1344600.0,23.6917,23.7392,23.6759,23.7233,1344600.0
2012-02-14 13:40:00,30.0,30.05,29.97,30.04,2052200.0,23.7313,23.7708,23.7075,23.7629,2052200.0
2012-02-14 13:50:00,30.05,30.05,29.95,30.0,1853500.0,23.7708,23.7708,23.6917,23.7313,1853500.0
2012-02-14 14:00:00,30.0,30.03,29.99,30.01,755000.0,23.7313,23.755,23.7233,23.7392,755000.0
2012-02-14 14:10:00,30.01,30.04,29.98,30.0,1349200.0,23.7392,23.7629,23.7154,23.7313,1349200.0
2012-02-14 14:20:00,30.0,30.01,29.97,30.0,731500.0,23.7313,23.7392,23.7075,23.7313,731500.0
2012-02-14 14:30:00,30.01,30.06,30.0,30.03,1269100.0,23.7392,23.7787,23.7313,23.755,1269100.0
2012-02-14 14:40:00,30.04,30.05,30.02,30.04,905900.0,23.7629,23.7708,23.7471,23.7629,905900.0
2012-02-14 14:50:00,30.05,30.09,30.04,30.08,492800.0,23.7708,23.8025,23.7629,23.7945,492800.0
2012-02-14 15:00:00,30.09,30.12,30.08,30.11,669200.0,23.8025,23.8262,23.7945,23.8183,669200.0
2012-02-14 15:10:00,30.11,30.12,30.08,30.1,1103000.0,23.8183,23.8262,23.7945,23.8104,1103000.0
2012-02-14 15:20:00,30.1,30.11,30.04,30.04,1257600.0,23.8104,23.8183,23.7629,23.7629,1257600.0
2012-02-14 15:30:00,30.05,30.08,30.02,30.08,1973000.0,23.7708,23.7945,23.7471,23.7945,1973000.0
2012-02-14 15:40:00,30.08,30.24,30.07,30.24,1369400.0,23.7945,23.9211,23.7866,23.9211,1369400.0
2012-02-14 15:50:00,30.24,30.27,30.18,30.25,3336500.0,23.9211,23.9448,23.8736,23.929,3336500.0
2012-02-15 09:30:00,30.35,30.35,30.12,30.26,2405700.0,24.0081,24.0081,23.8262,23.9369,2405700.0
2012-02-15 09:40:00,30.26,30.39,30.25,30.34,1443400.0,23.9369,24.0398,23.929,24.0002,1443400.0
2012-02-15 09:50:00,30.34,30.35,30.23,30.24,1525800.0,24.0002,24.0081,23.9132,23.9211,1525800.0
2012-02-15 10:00:00,30.24,30.33,30.22,30.25,1491800.0,23.9211,23.9923,23.9053,23.929,1491800.0
2012-02-15 10:10:00,30.26,30.27,30.24,30.25,985600.0,23.9369,23.9448,23.9211,23.929,985600.0
2012-02-15 10:20:00,30.25,30.3,30.24,30.27,830500.0,23.929,23.9686,23.9211,23.9448,830500.0
2012-02-15 10:30:00,30.28,30.32,30.27,30.3,524400.0,23.9528,23.9844,23.9448,23.9686,524400.0
2012-02-15 10:40:00,30.3,30.38,30.29,30.34,883400.0,23.9686,24.0319,23.9607,24.0002,883400.0
2012-02-15 10:50:00,30.33,30.35,30.28,30.29,868400.0,23.9923,24.0081,23.9528,23.9607,868400.0
2012-02-15 11:00:00,30.29,30.33,30.28,30.3,595300.0,23.9607,23.9923,23.9528,23.9686,595300.0
2012-02-15 11:10:00,30.31,30.31,30.25,30.27,1045800.0,23.9765,23.9765,23.929,23.9448,1045800.0
2012-02-15 11:20:00,30.27,30.33,30.27,30.33,536900.0,23.9448,23.9923,23.9448,23.9923,536900.0
2012-02-15 11:30:00,30.33,30.34,30.3,30.33,740700.0,23.9923,24.0002,23.9686,23.9923,740700.0
2012-02-15 11:40:00,30.32,30.36,30.31,30.33,936800.0,23.9844,24.016,23.9765,23.9923,936800.0
2012-02-15 11:50:00,30.34,30.35,30.32,30.33,402500.0,24.0002,24.0081,23.9844,23.9923,402500.0
2012-02-15 12:00:00,30.33,30.34,30.29,30.3,825800.0,23.9923,24.0002,23.9607,23.9686,825800.0
2012-02-15 12:10:00,30.31,30.32,30.29,30.3,382800.0,23.9765,23.9844,23.9607,23.9686,382800.0
2012-02-15 12:20:00,30.29,30.3,30.25,30.25,400000.0,23.9607,23.9686,23.929,23.929,400000.0
2012-02-15 12:30:00,30.26,30.27,30.2,30.24,712900.0,23.9369,23.9448,23.8895,23.9211,712900.0
2012-02-15 12:40:00,30.24,30.27,30.2,30.22,982000.0,23.9211,23.9448,23.8895,23.9053,982000.0
2012-02-15 12:50:00,30.22,30.27,30.12,30.21,1848000.0,23.9053,23.9448,23.8262,23.8974,1848000.0
2012-02-15 13:00:00,30.21,30.22,30.11,30.2,1772000.0,23.8974,23.9053,23.8183,23.8895,1772000.0
2012-02-15 13:10:00,30.2,30.22,30.17,30.18,1087400.0,23.8895,23.9053,23.8657,23.8736,1087400.0
2012-02-15 13:20:00,30.19,30.21,30.17,30.18,523900.0,23.8816,23.8974,23.8657,23.8736,523900.0
2012-02-15 13:30:00,30.19,30.21,30.16,30.19,937200.0,23.8816,23.8974,23.8578,23.8816,937200.0
2012-02-15 13:40:00,30.2,30.21,30.15,30.17,564200.0,23.8895,23.8974,23.8499,23.8657,564200.0
2012-02-15 13:50:00,30.18,30.23,30.17,30.22,511300.0,23.8736,23.9132,23.8657,23.9053,511300.0
2012-02-15 14:00:00,30.21,30.25,30.17,30.2,819100.0,23.8974,23.929,23.8657,23.8895,819100.0
2012-02-15 14:10:00,30.19,30.2,30.1,30.1,1135300.0,23.8816,23.8895,23.8104,23.8104,1135300.0
2012-02-15 14:20:00,30.1,30.17,30.09,30.15,793300.0,23.8104,23.8657,23.8025,23.8499,793300.0
2012-02-15 14:30:00,30.15,30.17,30.1,30.11,678000.0,23.8499,23.8657,23.8104,23.8183,678000.0
2012-02-15 14:40:00,30.1,30.15,30.1,30.13,542500.0,23.8104,23.8499,23.8104,23.8341,542500.0
2012-02-15 14:50:00,30.14,30.17,30.06,30.07,1037100.0,23.842,23.8657,23.7787,23.7866,1037100.0
2012-02-15 15:00:00,30.07,30.12,30.05,30.11,1139500.0,23.7866,23.8262,23.7708,23.8183,1139500.0
2012-02-15 15:10:00,30.12,30.14,30.08,30.09,1008800.0,23.8262,23.842,23.7945,23.8025,1008800.0
2012-02-15 15:20:00,30.09,30.11,30.05,30.11,978600.0,23.8025,23.8183,23.7708,23.8183,978600.0
2012-02-15 15:30:00,30.11,30.13,30.09,30.12,1171000.0,23.8183,23.8341,23.8025,23.8262,1171000.0
2012-02-15 15:40:00,30.11,30.16,30.1,30.11,1429500.0,23.8183,23.8578,23.8104,23.8183,1429500.0
2012-02-15 15:50:00,30.11,30.12,30.03,30.05,2468400.0,23.8183,23.8262,23.755,23.7708,2468400.0
2012-02-16 09:30:00,30.31,30.48,30.3,30.47,2973500.0,23.9765,24.111,23.9686,24.103,2973500.0
2012-02-16 09:40:00,30.48,30.59,30.43,30.59,2039600.0,24.111,24.198,24.0714,24.198,2039600.0
2012-02-16 09:50:00,30.59,30.71,30.58,30.67,2576500.0,24.198,24.2929,24.1901,24.2613,2576500.0
2012-02-16 10:00:00,30.67,30.74,30.65,30.69,2204400.0,24.2613,24.3166,24.2454,24.2771,2204400.0
2012-02-16 10:10:00,30.69,30.72,30.61,30.71,1939900.0,24.2771,24.3008,24.2138,24.2929,1939900.0
2012-02-16 10:20:00,30.7,30.71,30.65,30.68,1114900.0,24.285,24.2929,24.2454,24.2692,1114900.0
2012-02-16 10:30:00,30.67,30.71,30.67,30.71,1255200.0,24.2613,24.2929,24.2613,24.2929,1255200.0
2012-02-16 10:40:00,30.71,30.71,30.67,30.68,870700.0,24.2929,24.2929,24.2613,24.2692,870700.0
2012-02-16 10:50:00,30.68,30.68,30.57,30.6,858800.0,24.2692,24.2692,24.1822,24.2059,858800.0
2012-02-16 11:00:00,30.6,30.64,30.59,30.62,989200.0,24.2059,24.2375,24.198,24.2217,989200.0
2012-02-16 11:10:00,30.62,30.68,30.61,30.68,738300.0,24.2217,24.2692,24.2138,24.2692,738300.0
2012-02-16 11:20:00,30.68,30.71,30.65,30.71,805800.0,24.2692,24.2929,24.2454,24.2929,805800.0
2012-02-16 11:30:00,30.7,30.75,30.66,30.75,1007000.0,24.285,24.3245,24.2533,24.3245,1007000.0
2012-02-16 11:40:00,30.75,30.79,30.74,30.78,1058600.0,24.3245,24.3562,24.3166,24.3483,1058600.0
2012-02-16 11:50:00,30.79,30.95,30.79,30.95,3221400.0,24.3562,24.4827,24.3562,24.4827,3221400.0
2012-02-16 12:00:00,30.94,30.98,30.91,30.94,1410400.0,24.4748,24.5065,24.4511,24.4748,1410400.0
2012-02-16 12:10:00,30.93,30.94,30.88,30.92,704100.0,24.4669,24.4748,24.4274,24.459,704100.0
2012-02-16 12:20:00,30.92,31.05,30.91,31.02,4296900.0,24.459,24.5619,24.4511,24.5381,4296900.0
2012-02-16 12:30:00,31.02,31.15,31.01,31.15,3184400.0,24.5381,24.641,24.5302,24.641,3184400.0
2012-02-16 12:40:00,31.15,31.2,31.1,31.11,2683700.0,24.641,24.6805,24.6014,24.6093,2683700.0
2012-02-16 12:50:00,31.11,31.22,31.1,31.19,2185100.0,24.6093,24.6963,24.6014,24.6726,2185100.0
2012-02-16 13:00:00,31.2,31.23,31.15,31.21,1508200.0,24.6805,24.7042,24.641,24.6884,1508200.0
2012-02-16 13:10:00,31.21,31.28,31.21,31.26,2128200.0,24.6884,24.7438,24.6884,24.728,2128200.0
2012-02-16 13:20:00,31.26,31.32,31.25,31.27,1408900.0,24.728,24.7754,24.7201,24.7359,1408900.0
2012-02-16 13:30:00,31.27,31.49,31.26,31.45,4050500.0,24.7359,24.9099,24.728,24.8783,4050500.0
2012-02-16 13:40:00,31.45,31.55,31.43,31.47,4745900.0,24.8783,24.9574,24.8624,24.8941,4745900.0
2012-02-16 13:50:00,31.48,31.49,31.41,31.45,3098100.0,24.902,24.9099,24.8466,24.8783,3098100.0
2012-02-16 14:00:00,31.44,31.47,31.39,31.47,2318900.0,24.8704,24.8941,24.8308,24.8941,2318900.0
2012-02-16 14:10:00,31.46,31.47,31.38,31.4,1711600.0,24.8862,24.8941,24.8229,24.8387,1711600.0
2012-02-16 14:20:00,31.4,31.41,31.35,31.4,1982500.0,24.8387,24.8466,24.7992,24.8387,1982500.0
2012-02-16 14:30:00,31.41,31.49,31.39,31.45,2472300.0,24.8466,24.9099,24.8308,24.8783,2472300.0
2012-02-16 14:40:00,31.44,31.55,31.44,31.51,2861500.0,24.8704,24.9574,24.8704,24.9257,2861500.0
2012-02-16 14:50:00,31.51,31.52,31.34,31.35,2359700.0,24.9257,24.9336,24.7913,24.7992,2359700.0
2012-02-16 15:00:00,31.35,31.38,31.23,31.28,2216100.0,24.7992,24.8229,24.7042,24.7438,2216100.0
2012-02-16 15:10:00,31.28,31.33,31.22,31.33,2283700.0,24.7438,24.7833,24.6963,24.7833,2283700.0
2012-02-16 15:20:00,31.33,31.39,31.29,31.32,2188700.0,24.7833,24.8308,24.7517,24.7754,2188700.0
2012-02-16 15:30:00,31.31,31.35,31.27,31.33,2009500.0,24.7675,24.7992,24.7359,24.7833,2009500.0
2012-02-16 15:40:00,31.32,31.34,31.27,31.33,3692100.0,24.7754,24.7913,24.7359,24.7833,3692100.0
2012-02-16 15:50:00,31.34,31.38,31.28,31.29,5522100.0,24.7913,24.8229,24.7438,24.7517,5522100.0
2012-02-17 09:30:00,31.22,31.3,31.11,31.25,12860300.0,24.6963,24.7596,24.6093,24.7201,12860300.0
2012-02-17 09:40:00,31.25,31.32,31.23,31.24,1808800.0,24.7201,24.7754,24.7042,24.7122,1808800.0
2012-02-17 09:50:00,31.23,31.23,31.12,31.13,1363200.0,24.7042,24.7042,24.6172,24.6251,1363200.0
2012-02-17 10:00:00,31.14,31.18,31.08,31.16,1941200.0,24.633,24.6647,24.5856,24.6489,1941200.0
2012-02-17 10:10:00,31.16,31.19,31.13,31.18,1991600.0,24.6489,24.6726,24.6251,24.6647,1991600.0
2012-02-17 10:20:00,31.18,31.23,31.13,31.19,1872000.0,24.6647,24.7042,24.6251,24.6726,1872000.0
2012-02-17 10:30:00,31.19,31.25,31.17,31.23,1640000.0,24.6726,24.7201,24.6568,24.7042,1640000.0
2012-02-17 10:40:00,31.24,31.28,31.21,31.26,1339300.0,24.7122,24.7438,24.6884,24.728,1339300.0
2012-02-17 10:50:00,31.27,31.28,31.21,31.27,1303900.0,24.7359,24.7438,24.6884,24.7359,1303900.0
2012-02-17 11:00:00,31.26,31.27,31.12,31.19,1694500.0,24.728,24.7359,24.6172,24.6726,1694500.0
2012-02-17 11:10:00,31.19,31.21,31.14,31.21,1090100.0,24.6726,24.6884,24.633,24.6884,1090100.0
2012-02-17 11:20:00,31.21,31.22,31.11,31.13,1464300.0,24.6884,24.6963,24.6093,24.6251,1464300.0
2012-02-17 11:30:00,31.14,31.18,31.06,31.1,1752200.0,24.633,24.6647,24.5698,24.6014,1752200.0
2012-02-17 11:40:00,31.09,31.1,31.05,31.05,1136300.0,24.5935,24.6014,24.5619,24.5619,1136300.0
2012-02-17 11:50:00,31.05,31.08,31.03,31.08,1162300.0,24.5619,24.5856,24.546,24.5856,1162300.0
2012-02-17 12:00:00,31.08,31.09,30.97,30.99,2361700.0,24.5856,24.5935,24.4986,24.5144,2361700.0
2012-02-17 12:10:00,30.99,31.0,30.95,30.99,1385800.0,24.5144,24.5223,24.4827,24.5144,1385800.0
2012-02-17 12:20:00,30.99,31.0,30.98,31.0,355800.0,24.5144,24.5223,24.5065,24.5223,355800.0
2012-02-17 12:30:00,30.99,31.04,30.99,31.04,636200.0,24.5144,24.5539,24.5144,24.5539,636200.0
2012-02-17 12:40:00,31.04,31.06,31.0,31.02,1096800.0,24.5539,24.5698,24.5223,24.5381,1096800.0
2012-02-17 12:50:00,31.02,31.09,31.0,31.07,999600.0,24.5381,24.5935,24.5223,24.5777,999600.0
2012-02-17 13:00:00,31.08,31.08,30.99,31.0,717800.0,24.5856,24.5856,24.5144,24.5223,717800.0
2012-02-17 13:10:00,31.0,31.05,30.99,31.01,650600.0,24.5223,24.5619,24.5144,24.5302,650600.0
2012-02-17 13:20:00,31.01,31.07,31.01,31.05,853700.0,24.5302,24.5777,24.5302,24.5619,853700.0
2012-02-17 13:30:00,31.04,31.07,31.03,31.06,686600.0,24.5539,24.5777,24.546,24.5698,686600.0
2012-02-17 13:40:00,31.06,31.08,31.05,31.06,583200.0,24.5698,24.5856,24.5619,24.5698,583200.0
2012-02-17 13:50:00,31.06,31.07,31.03,31.05,688900.0,24.5698,24.5777,24.546,24.5619,688900.0
2012-02-17 14:00:00,31.05,31.1,31.05,31.1,1036300.0,24.5619,24.6014,24.5619,24.6014,1036300.0
2012-02-17 14:10:00,31.1,31.18,31.09,31.14,1745800.0,24.6014,24.6647,24.5935,24.633,1745800.0
2012-02-17 14:20:00,31.15,31.22,31.14,31.21,1839800.0,24.641,24.6963,24.633,24.6884,1839800.0
2012-02-17 14:30:00,31.21,31.22,31.19,31.2,673300.0,24.6884,24.6963,24.6726,24.6805,673300.0
2012-02-17 14:40:00,31.19,31.2,31.15,31.18,725000.0,24.6726,24.6805,24.641,24.6647,725000.0
2012-02-17 14:50:00,31.18,31.19,31.16,31.18,859200.0,24.6647,24.6726,24.6489,24.6647,859200.0
2012-02-17 15:00:00,31.18,31.2,31.17,31.2,643500.0,24.6647,24.6805,24.6568,24.6805,643500.0
2012-02-17 15:10:00,31.2,31.2,31.18,31.2,888900.0,24.6805,24.6805,24.6647,24.6805,888900.0
2012-02-17 15:20:00,31.2,31.26,31.19,31.23,2041700.0,24.6805,24.728,24.6726,24.7042,2041700.0
2012-02-17 15:30:00,31.24,31.26,31.22,31.24,1534000.0,24.7122,24.728,24.6963,24.7122,1534000.0
2012-02-17 15:40:00,31.24,31.26,31.21,31.23,2260600.0,24.7122,24.728,24.6884,24.7042,2260600.0
2012-02-17 15:50:00,31.23,31.27,31.18,31.26,5812800.0,24.7042,24.7359,24.6647,24.728,5812800.0
2012-02-21 09:30:00,31.2,31.25,31.15,31.19,2804400.0,24.6805,24.7201,24.641,24.6726,2804400.0
2012-02-21 09:40:00,31.18,31.26,31.17,31.2,1627500.0,24.6647,24.728,24.6568,24.6805,1627500.0
2012-02-21 09:50:00,31.2,31.22,31.17,31.22,1231000.0,24.6805,24.6963,24.6568,24.6963,1231000.0
2012-02-21 10:00:00,31.22,31.29,31.2,31.28,1845100.0,24.6963,24.7517,24.6805,24.7438,1845100.0
2012-02-21 10:10:00,31.27,31.48,31.27,31.43,2966400.0,24.7359,24.902,24.7359,24.8624,2966400.0
2012-02-21 10:20:00,31.44,31.46,31.39,31.41,1254200.0,24.8704,24.8862,24.8308,24.8466,1254200.0
2012-02-21 10:30:00,31.41,31.49,31.39,31.48,993100.0,24.8466,24.9099,24.8308,24.902,993100.0
2012-02-21 10:40:00,31.48,31.5,31.44,31.44,1598200.0,24.902,24.9178,24.8704,24.8704,1598200.0
2012-02-21 10:50:00,31.44,31.46,31.41,31.43,1617700.0,24.8704,24.8862,24.8466,24.8624,1617700.0
2012-02-21 11:00:00,31.42,31.43,31.38,31.39,770000.0,24.8545,24.8624,24.8229,24.8308,770000.0
2012-02-21 11:10:00,31.4,31.42,31.39,31.42,733500.0,24.8387,24.8545,24.8308,24.8545,733500.0
2012-02-21 11:20:00,31.42,31.47,31.41,31.46,1143400.0,24.8545,24.8941,24.8466,24.8862,1143400.0
2012-02-21 11:30:00,31.46,31.46,31.43,31.46,473200.0,24.8862,24.8862,24.8624,24.8862,473200.0
2012-02-21 11:40:00,31.46,31.48,31.46,31.47,591000.0,24.8862,24.902,24.8862,24.8941,591000.0
2012-02-21 11:50:00,31.48,31.5,31.48,31.5,663500.0,24.902,24.9178,24.902,24.9178,663500.0
2012-02-21 12:00:00,31.49,31.52,31.47,31.48,1532300.0,24.9099,24.9336,24.8941,24.902,1532300.0
2012-02-21 12:10:00,31.48,31.48,31.37,31.38,1406300.0,24.902,24.902,24.815,24.8229,1406300.0
2012-02-21 12:20:00,31.38,31.41,31.31,31.35,1215900.0,24.8229,24.8466,24.7675,24.7992,1215900.0
2012-02-21 12:30:00,31.35,31.38,31.34,31.36,514800.0,24.7992,24.8229,24.7913,24.8071,514800.0
2012-02-21 12:40:00,31.37,31.38,31.35,31.37,458200.0,24.815,24.8229,24.7992,24.815,458200.0
2012-02-21 12:50:00,31.37,31.39,31.36,31.37,626900.0,24.815,24.8308,24.8071,24.815,626900.0
2012-02-21 13:00:00,31.38,31.4,31.36,31.37,1150200.0,24.8229,24.8387,24.8071,24.815,1150200.0
2012-02-21 13:10:00,31.38,31.41,31.37,31.38,715100.0,24.8229,24.8466,24.815,24.8229,715100.0
2012-02-21 13:20:00,31.39,31.39,31.35,31.36,462400.0,24.8308,24.8308,24.7992,24.8071,462400.0
2012-02-21 13:30:00,31.36,31.38,31.35,31.36,484300.0,24.8071,24.8229,24.7992,24.8071,484300.0
2012-02-21 13:40:00,31.37,31.37,31.32,31.34,950700.0,24.815,24.815,24.7754,24.7913,950700.0
2012-02-21 13:50:00,31.35,31.36,31.29,31.32,852600.0,24.7992,24.8071,24.7517,24.7754,852600.0
2012-02-21 14:00:00,31.33,31.33,31.32,31.33,377600.0,24.7833,24.7833,24.7754,24.7833,377600.0
2012-02-21 14:10:00,31.33,31.33,31.25,31.31,1370600.0,24.7833,24.7833,24.7201,24.7675,1370600.0
2012-02-21 14:20:00,31.3,31.35,31.29,31.34,808200.0,24.7596,24.7992,24.7517,24.7913,808200.0
2012-02-21 14:30:00,31.34,31.35,31.3,31.31,1496000.0,24.7913,24.7992,24.7596,24.7675,1496000.0
2012-02-21 14:40:00,31.31,31.35,31.29,31.31,988100.0,24.7675,24.7992,24.7517,24.7675,988100.0
2012-02-21 14:50:00,31.31,31.32,31.29,31.3,696900.0,24.7675,24.7754,24.7517,24.7596,696900.0
2012-02-21 15:00:00,31.31,31.33,31.29,31.32,762400.0,24.7675,24.7833,24.7517,24.7754,762400.0
2012-02-21 15:10:00,31.32,31.35,31.29,31.3,660400.0,24.7754,24.7992,24.7517,24.7596,660400.0
2012-02-21 15:20:00,31.31,31.35,31.25,31.3,979700.0,24.7675,24.7992,24.7201,24.7596,979700.0
2012-02-21 15:30:00,31.3,31.32,31.26,31.32,1190200.0,24.7596,24.7754,24.728,24.7754,1190200.0
2012-02-21 15:40:00,31.32,31.4,31.31,31.38,1791600.0,24.7754,24.8387,24.7675,24.8229,1791600.0
2012-02-21 15:50:00,31.38,31.45,31.37,31.44,4271900.0,24.8229,24.8783,24.815,24.8704,4271900.0
2012-02-22 09:30:00,31.46,31.59,31.44,31.52,2370700.0,24.8862,24.989,24.8704,24.9336,2370700.0
2012-02-22 09:40:00,31.52,31.6,31.5,31.56,1425400.0,24.9336,24.9969,24.9178,24.9653,1425400.0
2012-02-22 09:50:00,31.56,31.6,31.55,31.58,1219700.0,24.9653,24.9969,24.9574,24.9811,1219700.0
2012-02-22 10:00:00,31.58,31.63,31.54,31.6,2489900.0,24.9811,25.0207,24.9495,24.9969,2489900.0
2012-02-22 10:10:00,31.6,31.68,31.6,31.65,1913300.0,24.9969,25.0602,24.9969,25.0365,1913300.0
2012-02-22 10:20:00,31.65,31.66,31.36,31.36,2951000.0,25.0365,25.0444,24.8071,24.8071,2951000.0
2012-02-22 10:30:00,31.37,31.46,31.34,31.46,1611900.0,24.815,24.8862,24.7913,24.8862,1611900.0
2012-02-22 10:40:00,31.46,31.48,31.41,31.45,1725400.0,24.8862,24.902,24.8466,24.8783,1725400.0
2012-02-22 10:50:00,31.44,31.51,31.38,31.42,1235500.0,24.8704,24.9257,24.8229,24.8545,1235500.0
2012-02-22 11:00:00,31.43,31.45,31.42,31.45,935700.0,24.8624,24.8783,24.8545,24.8783,935700.0
2012-02-22 11:10:00,31.45,31.46,31.39,31.41,1354300.0,24.8783,24.8862,24.8308,24.8466,1354300.0
2012-02-22 11:20:00,31.41,31.46,31.4,31.44,719000.0,24.8466,24.8862,24.8387,24.8704,719000.0
2012-02-22 11:30:00,31.45,31.46,31.37,31.44,1356500.0,24.8783,24.8862,24.815,24.8704,1356500.0
2012-02-22 11:40:00,31.43,31.49,31.4,31.43,1524600.0,24.8624,24.9099,24.8387,24.8624,1524600.0
2012-02-22 11:50:00,31.42,31.46,31.41,31.46,661200.0,24.8545,24.8862,24.8466,24.8862,661200.0
2012-02-22 12:00:00,31.46,31.46,31.37,31.4,886900.0,24.8862,24.8862,24.815,24.8387,886900.0
2012-02-22 12:10:00,31.4,31.41,31.32,31.38,1184800.0,24.8387,24.8466,24.7754,24.8229,1184800.0
2012-02-22 12:20:00,31.38,31.42,31.36,31.39,749000.0,24.8229,24.8545,24.8071,24.8308,749000.0
2012-02-22 12:30:00,31.39,31.39,31.36,31.36,371900.0,24.8308,24.8308,24.8071,24.8071,371900.0
2012-02-22 12:40:00,31.36,31.38,31.33,31.35,595600.0,24.8071,24.8229,24.7833,24.7992,595600.0
2012-02-22 12:50:00,31.36,31.36,31.35,31.36,278500.0,24.8071,24.8071,24.7992,24.8071,278500.0
2012-02-22 13:00:00,31.36,31.4,31.33,31.4,706800.0,24.8071,24.8387,24.7833,24.8387,706800.0
2012-02-22 13:10:00,31.4,31.45,31.37,31.41,890600.0,24.8387,24.8783,24.815,24.8466,890600.0
2012-02-22 13:20:00,31.41,31.41,31.38,31.4,495300.0,24.8466,24.8466,24.8229,24.8387,495300.0
2012-02-22 13:30:00,31.4,31.41,31.38,31.4,214400.0,24.8387,24.8466,24.8229,24.8387,214400.0
2012-02-22 13:40:00,31.4,31.4,31.38,31.38,642200.0,24.8387,24.8387,24.8229,24.8229,642200.0
2012-02-22 13:50:00,31.38,31.42,31.38,31.38,956500.0,24.8229,24.8545,24.8229,24.8229,956500.0
2012-02-22 14:00:00,31.38,31.41,31.38,31.39,445600.0,24.8229,24.8466,24.8229,24.8308,445600.0
2012-02-22 14:10:00,31.39,31.42,31.38,31.41,782400.0,24.8308,24.8545,24.8229,24.8466,782400.0
2012-02-22 14:20:00,31.41,31.43,31.4,31.41,462600.0,24.8466,24.8624,24.8387,24.8466,462600.0
2012-02-22 14:30:00,31.41,31.42,31.38,31.38,475000.0,24.8466,24.8545,24.8229,24.8229,475000.0
2012-02-22 14:40:00,31.39,31.4,31.36,31.36,1086400.0,24.8308,24.8387,24.8071,24.8071,1086400.0
2012-02-22 14:50:00,31.37,31.39,31.35,31.35,728500.0,24.815,24.8308,24.7992,24.7992,728500.0
2012-02-22 15:00:00,31.35,31.36,31.32,31.35,782200.0,24.7992,24.8071,24.7754,24.7992,782200.0
2012-02-22 15:10:00,31.35,31.36,31.32,31.35,988100.0,24.7992,24.8071,24.7754,24.7992,988100.0
2012-02-22 15:20:00,31.35,31.35,31.26,31.29,1285700.0,24.7992,24.7992,24.728,24.7517,1285700.0
2012-02-22 15:30:00,31.29,31.31,31.28,31.3,1427500.0,24.7517,24.7675,24.7438,24.7596,1427500.0
2012-02-22 15:40:00,31.3,31.31,31.25,31.26,1586500.0,24.7596,24.7675,24.7201,24.728,1586500.0
2012-02-22 15:50:00,31.26,31.28,31.18,31.27,3841500.0,24.728,24.7438,24.6647,24.7359,3841500.0
2012-02-23 09:30:00,31.22,31.23,31.06,31.12,2237000.0,24.6963,24.7042,24.5698,24.6172,2237000.0
2012-02-23 09:40:00,31.12,31.12,31.0,31.1,1204700.0,24.6172,24.6172,24.5223,24.6014,1204700.0
2012-02-23 09:50:00,31.11,31.26,31.08,31.22,1732200.0,24.6093,24.728,24.5856,24.6963,1732200.0
2012-02-23 10:00:00,31.22,31.32,31.21,31.3,1163000.0,24.6963,24.7754,24.6884,24.7596,1163000.0
2012-02-23 10:10:00,31.3,31.39,31.27,31.37,1108600.0,24.7596,24.8308,24.7359,24.815,1108600.0
2012-02-23 10:20:00,31.37,31.39,31.34,31.35,1051000.0,24.815,24.8308,24.7913,24.7992,1051000.0
2012-02-23 10:30:00,31.36,31.43,31.32,31.37,930400.0,24.8071,24.8624,24.7754,24.815,930400.0
2012-02-23 10:40:00,31.37,31.45,31.3,31.34,1602900.0,24.815,24.8783,24.7596,24.7913,1602900.0
2012-02-23 10:50:00,31.34,31.5,31.34,31.48,1359700.0,24.7913,24.9178,24.7913,24.902,1359700.0
2012-02-23 11:00:00,31.48,31.5,31.46,31.48,664600.0,24.902,24.9178,24.8862,24.902,664600.0
2012-02-23 11:10:00,31.48,31.59,31.48,31.54,1514900.0,24.902,24.989,24.902,24.9495,1514900.0
2012-02-23 11:20:00,31.54,31.55,31.5,31.51,651200.0,24.9495,24.9574,24.9178,24.9257,651200.0
2012-02-23 11:30:00,31.52,31.54,31.44,31.46,596600.0,24.9336,24.9495,24.8704,24.8862,596600.0
2012-02-23 11:40:00,31.46,31.48,31.45,31.46,398000.0,24.8862,24.902,24.8783,24.8862,398000.0
2012-02-23 11:50:00,31.46,31.49,31.45,31.46,404600.0,24.8862,24.9099,24.8783,24.8862,404600.0
2012-02-23 12:00:00,31.47,31.49,31.45,31.48,493300.0,24.8941,24.9099,24.8783,24.902,493300.0
2012-02-23 12:10:00,31.48,31.48,31.37,31.4,933300.0,24.902,24.902,24.815,24.8387,933300.0
2012-02-23 12:20:00,31.4,31.46,31.4,31.45,647000.0,24.8387,24.8862,24.8387,24.8783,647000.0
2012-02-23 12:30:00,31.45,31.49,31.44,31.48,527100.0,24.8783,24.9099,24.8704,24.902,527100.0
2012-02-23 12:40:00,31.48,31.48,31.4,31.42,581900.0,24.902,24.902,24.8387,24.8545,581900.0
2012-02-23 12:50:00,31.41,31.42,31.39,31.4,440600.0,24.8466,24.8545,24.8308,24.8387,440600.0
2012-02-23 13:00:00,31.4,31.4,31.35,31.36,215600.0,24.8387,24.8387,24.7992,24.8071,215600.0
2012-02-23 13:10:00,31.36,31.39,31.35,31.39,274900.0,24.8071,24.8308,24.7992,24.8308,274900.0
2012-02-23 13:20:00,31.39,31.4,31.36,31.37,304200.0,24.8308,24.8387,24.8071,24.815,304200.0
2012-02-23 13:30:00,31.37,31.37,31.31,31.33,724500.0,24.815,24.815,24.7675,24.7833,724500.0
2012-02-23 13:40:00,31.32,31.39,31.31,31.37,545300.0,24.7754,24.8308,24.7675,24.815,545300.0
2012-02-23 13:50:00,31.37,31.4,31.36,31.37,385400.0,24.815,24.8387,24.8071,24.815,385400.0
2012-02-23 14:00:00,31.37,31.39,31.33,31.35,444900.0,24.815,24.8308,24.7833,24.7992,444900.0
2012-02-23 14:10:00,31.35,31.36,31.33,31.34,418800.0,24.7992,24.8071,24.7833,24.7913,418800.0
2012-02-23 14:20:00,31.34,31.36,31.3,31.33,816000.0,24.7913,24.8071,24.7596,24.7833,816000.0
2012-02-23 14:30:00,31.32,31.36,31.31,31.35,509300.0,24.7754,24.8071,24.7675,24.7992,509300.0
2012-02-23 14:40:00,31.34,31.36,31.28,31.29,531700.0,24.7913,24.8071,24.7438,24.7517,531700.0
2012-02-23 14:50:00,31.28,31.33,31.28,31.32,377800.0,24.7438,24.7833,24.7438,24.7754,377800.0
2012-02-23 15:00:00,31.32,31.37,31.3,31.35,360000.0,24.7754,24.815,24.7596,24.7992,360000.0
2012-02-23 15:10:00,31.36,31.46,31.36,31.44,767200.0,24.8071,24.8862,24.8071,24.8704,767200.0
2012-02-23 15:20:00,31.45,31.45,31.37,31.38,853700.0,24.8783,24.8783,24.815,24.8229,853700.0
2012-02-23 15:30:00,31.39,31.42,31.36,31.38,634700.0,24.8308,24.8545,24.8071,24.8229,634700.0
2012-02-23 15:40:00,31.39,31.43,31.37,31.4,980200.0,24.8308,24.8624,24.815,24.8387,980200.0
2012-02-23 15:50:00,31.4,31.42,31.35,31.38,1872300.0,24.8387,24.8545,24.7992,24.8229,1872300.0
2012-02-24 09:30:00,31.46,31.49,31.37,31.39,1780600.0,24.8862,24.9099,24.815,24.8308,1780600.0
2012-02-24 09:40:00,31.41,31.43,31.24,31.36,1677200.0,24.8466,24.8624,24.7122,24.8071,1677200.0
2012-02-24 09:50:00,31.36,31.4,31.29,31.4,1084000.0,24.8071,24.8387,24.7517,24.8387,1084000.0
2012-02-24 10:00:00,31.4,31.49,31.35,31.44,1070100.0,24.8387,24.9099,24.7992,24.8704,1070100.0
2012-02-24 10:10:00,31.44,31.46,31.42,31.43,590800.0,24.8704,24.8862,24.8545,24.8624,590800.0
2012-02-24 10:20:00,31.42,31.44,31.28,31.29,1765300.0,24.8545,24.8704,24.7438,24.7517,1765300.0
2012-02-24 10:30:00,31.3,31.35,31.28,31.3,956400.0,24.7596,24.7992,24.7438,24.7596,956400.0
2012-02-24 10:40:00,31.3,31.33,31.29,31.3,363000.0,24.7596,24.7833,24.7517,24.7596,363000.0
2012-02-24 10:50:00,31.29,31.31,31.29,31.29,633300.0,24.7517,24.7675,24.7517,24.7517,633300.0
2012-02-24 11:00:00,31.3,31.39,31.29,31.38,1034100.0,24.7596,24.8308,24.7517,24.8229,1034100.0
2012-02-24 11:10:00,31.37,31.37,31.34,31.36,597100.0,24.815,24.815,24.7913,24.8071,597100.0
2012-02-24 11:20:00,31.36,31.4,31.35,31.39,354900.0,24.8071,24.8387,24.7992,24.8308,354900.0
2012-02-24 11:30:00,31.39,31.41,31.37,31.38,586400.0,24.8308,24.8466,24.815,24.8229,586400.0
2012-02-24 11:40:00,31.38,31.41,31.37,31.41,362600.0,24.8229,24.8466,24.815,24.8466,362600.0
2012-02-24 11:50:00,31.41,31.43,31.39,31.42,551600.0,24.8466,24.8624,24.8308,24.8545,551600.0
2012-02-24 12:00:00,31.42,31.43,31.4,31.41,971300.0,24.8545,24.8624,24.8387,24.8466,971300.0
2012-02-24 12:10:00,31.41,31.42,31.38,31.38,201000.0,24.8466,24.8545,24.8229,24.8229,201000.0
2012-02-24 12:20:00,31.38,31.43,31.38,31.43,433700.0,24.8229,24.8624,24.8229,24.8624,433700.0
2012-02-24 12:30:00,31.43,31.43,31.41,31.43,265400.0,24.8624,24.8624,24.8466,24.8624,265400.0
2012-02-24 12:40:00,31.43,31.46,31.42,31.44,879500.0,24.8624,24.8862,24.8545,24.8704,879500.0
2012-02-24 12:50:00,31.45,31.45,31.42,31.44,545700.0,24.8783,24.8783,24.8545,24.8704,545700.0
2012-02-24 13:00:00,31.43,31.45,31.4,31.41,626500.0,24.8624,24.8783,24.8387,24.8466,626500.0
2012-02-24 13:10:00,31.4,31.45,31.4,31.43,544200.0,24.8387,24.8783,24.8387,24.8624,544200.0
2012-02-24 13:20:00,31.43,31.44,31.39,31.4,318200.0,24.8624,24.8704,24.8308,24.8387,318200.0
2012-02-24 13:30:00,31.4,31.41,31.38,31.39,331700.0,24.8387,24.8466,24.8229,24.8308,331700.0
2012-02-24 13:40:00,31.38,31.4,31.37,31.4,299500.0,24.8229,24.8387,24.815,24.8387,299500.0
2012-02-24 13:50:00,31.4,31.44,31.39,31.43,419000.0,24.8387,24.8704,24.8308,24.8624,419000.0
2012-02-24 14:00:00,31.44,31.47,31.43,31.46,329800.0,24.8704,24.8941,24.8624,24.8862,329800.0
2012-02-24 14:10:00,31.47,31.5,31.46,31.47,631800.0,24.8941,24.9178,24.8862,24.8941,631800.0
2012-02-24 14:20:00,31.46,31.47,31.43,31.44,560800.0,24.8862,24.8941,24.8624,24.8704,560800.0
2012-02-24 14:30:00,31.45,31.46,31.37,31.46,786500.0,24.8783,24.8862,24.815,24.8862,786500.0
2012-02-24 14:40:00,31.46,31.46,31.41,31.46,720000.0,24.8862,24.8862,24.8466,24.8862,720000.0
2012-02-24 14:50:00,31.46,31.46,31.39,31.4,597500.0,24.8862,24.8862,24.8308,24.8387,597500.0
2012-02-24 15:00:00,31.4,31.48,31.39,31.48,736900.0,24.8387,24.902,24.8308,24.902,736900.0
2012-02-24 15:10:00,31.47,31.48,31.42,31.47,732900.0,24.8941,24.902,24.8545,24.8941,732900.0
2012-02-24 15:20:00,31.48,31.48,31.43,31.44,536800.0,24.902,24.902,24.8624,24.8704,536800.0
2012-02-24 15:30:00,31.44,31.47,31.42,31.46,716400.0,24.8704,24.8941,24.8545,24.8862,716400.0
2012-02-24 15:40:00,31.46,31.46,31.4,31.44,1054800.0,24.8862,24.8862,24.8387,24.8704,1054800.0
2012-02-24 15:50:00,31.44,31.5,31.43,31.49,2495900.0,24.8704,24.9178,24.8624,24.9099,2495900.0
2012-02-27 09:30:00,31.25,31.3,31.18,31.19,2446200.0,24.7201,24.7596,24.6647,24.6726,2446200.0
2012-02-27 09:40:00,31.2,31.2,31.1,31.13,1508500.0,24.6805,24.6805,24.6014,24.6251,1508500.0
2012-02-27 09:50:00,31.13,31.24,31.13,31.16,1528700.0,24.6251,24.7122,24.6251,24.6489,1528700.0
2012-02-27 10:00:00,31.16,31.25,31.15,31.24,864300.0,24.6489,24.7201,24.641,24.7122,864300.0
2012-02-27 10:10:00,31.24,31.29,31.21,31.28,947000.0,24.7122,24.7517,24.6884,24.7438,947000.0
2012-02-27 10:20:00,31.28,31.34,31.26,31.32,588000.0,24.7438,24.7913,24.728,24.7754,588000.0
2012-02-27 10:30:00,31.32,31.32,31.25,31.29,651700.0,24.7754,24.7754,24.7201,24.7517,651700.0
2012-02-27 10:40:00,31.29,31.42,31.28,31.38,718100.0,24.7517,24.8545,24.7438,24.8229,718100.0
2012-02-27 10:50:00,31.37,31.4,31.36,31.37,614000.0,24.815,24.8387,24.8071,24.815,614000.0
2012-02-27 11:00:00,31.37,31.43,31.36,31.42,735500.0,24.815,24.8624,24.8071,24.8545,735500.0
2012-02-27 11:10:00,31.42,31.44,31.37,31.4,1351300.0,24.8545,24.8704,24.815,24.8387,1351300.0
2012-02-27 11:20:00,31.41,31.48,31.4,31.43,1103000.0,24.8466,24.902,24.8387,24.8624,1103000.0
2012-02-27 11:30:00,31.43,31.45,31.4,31.42,993800.0,24.8624,24.8783,24.8387,24.8545,993800.0
2012-02-27 11:40:00,31.42,31.44,31.4,31.42,1242800.0,24.8545,24.8704,24.8387,24.8545,1242800.0
2012-02-27 11:50:00,31.41,31.43,31.37,31.41,637800.0,24.8466,24.8624,24.815,24.8466,637800.0
2012-02-27 12:00:00,31.4,31.45,31.4,31.43,420000.0,24.8387,24.8783,24.8387,24.8624,420000.0
2012-02-27 12:10:00,31.42,31.47,31.42,31.44,394300.0,24.8545,24.8941,24.8545,24.8704,394300.0
2012-02-27 12:20:00,31.44,31.47,31.43,31.47,354300.0,24.8704,24.8941,24.8624,24.8941,354300.0
2012-02-27 12:30:00,31.46,31.49,31.45,31.46,551900.0,24.8862,24.9099,24.8783,24.8862,551900.0
2012-02-27 12:40:00,31.46,31.47,31.43,31.47,769600.0,24.8862,24.8941,24.8624,24.8941,769600.0
2012-02-27 12:50:00,31.46,31.5,31.45,31.5,952300.0,24.8862,24.9178,24.8783,24.9178,952300.0
2012-02-27 13:00:00,31.49,31.5,31.45,31.48,651800.0,24.9099,24.9178,24.8783,24.902,651800.0
2012-02-27 13:10:00,31.48,31.49,31.46,31.49,270900.0,24.902,24.9099,24.8862,24.9099,270900.0
2012-02-27 13:20:00,31.49,31.49,31.45,31.45,240500.0,24.9099,24.9099,24.8783,24.8783,240500.0
2012-02-27 13:30:00,31.45,31.46,31.41,31.42,410400.0,24.8783,24.8862,24.8466,24.8545,410400.0
2012-02-27 13:40:00,31.41,31.43,31.38,31.38,281900.0,24.8466,24.8624,24.8229,24.8229,281900.0
2012-02-27 13:50:00,31.38,31.4,31.37,31.39,503600.0,24.8229,24.8387,24.815,24.8308,503600.0
2012-02-27 14:00:00,31.39,31.45,31.39,31.43,404600.0,24.8308,24.8783,24.8308,24.8624,404600.0
2012-02-27 14:10:00,31.44,31.45,31.42,31.44,297500.0,24.8704,24.8783,24.8545,24.8704,297500.0
2012-02-27 14:20:00,31.43,31.44,31.4,31.41,473900.0,24.8624,24.8704,24.8387,24.8466,473900.0
2012-02-27 14:30:00,31.41,31.44,31.4,31.4,341300.0,24.8466,24.8704,24.8387,24.8387,341300.0
2012-02-27 14:40:00,31.4,31.45,31.4,31.44,437300.0,24.8387,24.8783,24.8387,24.8704,437300.0
2012-02-27 14:50:00,31.44,31.45,31.42,31.43,347600.0,24.8704,24.8783,24.8545,24.8624,347600.0
2012-02-27 15:00:00,31.42,31.49,31.42,31.45,740900.0,24.8545,24.9099,24.8545,24.8783,740900.0
2012-02-27 15:10:00,31.45,31.47,31.39,31.44,780600.0,24.8783,24.8941,24.8308,24.8704,780600.0
2012-02-27 15:20:00,31.44,31.45,31.4,31.41,702000.0,24.8704,24.8783,24.8387,24.8466,702000.0
2012-02-27 15:30:00,31.41,31.45,31.4,31.43,721100.0,24.8466,24.8783,24.8387,24.8624,721100.0
2012-02-27 15:40:00,31.43,31.44,31.39,31.42,1015600.0,24.8624,24.8704,24.8308,24.8545,1015600.0
2012-02-27 15:50:00,31.42,31.43,31.35,31.36,2958100.0,24.8545,24.8624,24.7992,24.8071,2958100.0
2012-02-28 09:30:00,31.41,31.55,31.38,31.53,1572800.0,24.8466,24.9574,24.8229,24.9416,1572800.0
2012-02-28 09:40:00,31.53,31.55,31.4,31.55,1298100.0,24.9416,24.9574,24.8387,24.9574,1298100.0
2012-02-28 09:50:00,31.55,31.65,31.54,31.65,1166600.0,24.9574,25.0365,24.9495,25.0365,1166600.0
2012-02-28 10:00:00,31.65,31.69,31.52,31.55,1675900.0,25.0365,25.0681,24.9336,24.9574,1675900.0
2012-02-28 10:10:00,31.56,31.62,31.56,31.59,801000.0,24.9653,25.0127,24.9653,24.989,801000.0
2012-02-28 10:20:00,31.58,31.63,31.58,31.63,1088300.0,24.9811,25.0207,24.9811,25.0207,1088300.0
2012-02-28 10:30:00,31.63,31.69,31.62,31.69,1328800.0,25.0207,25.0681,25.0127,25.0681,1328800.0
2012-02-28 10:40:00,31.68,31.74,31.67,31.68,998500.0,25.0602,25.1077,25.0523,25.0602,998500.0
2012-02-28 10:50:00,31.68,31.72,31.65,31.71,812700.0,25.0602,25.0919,25.0365,25.0839,812700.0
2012-02-28 11:00:00,31.71,31.72,31.67,31.7,1317600.0,25.0839,25.0919,25.0523,25.076,1317600.0
2012-02-28 11:10:00,31.7,31.73,31.66,31.68,657700.0,25.076,25.0998,25.0444,25.0602,657700.0
2012-02-28 11:20:00,31.68,31.73,31.67,31.73,670700.0,25.0602,25.0998,25.0523,25.0998,670700.0
2012-02-28 11:30:00,31.73,31.75,31.71,31.75,536100.0,25.0998,25.1156,25.0839,25.1156,536100.0
2012-02-28 11:40:00,31.75,31.75,31.71,31.75,746300.0,25.1156,25.1156,25.0839,25.1156,746300.0
2012-02-28 11:50:00,31.75,31.75,31.73,31.75,927300.0,25.1156,25.1156,25.0998,25.1156,927300.0
2012-02-28 12:00:00,31.75,31.8,31.74,31.78,992600.0,25.1156,25.1551,25.1077,25.1393,992600.0
2012-02-28 12:10:00,31.78,31.79,31.75,31.76,648100.0,25.1393,25.1472,25.1156,25.1235,648100.0
2012-02-28 12:20:00,31.75,31.78,31.74,31.77,872500.0,25.1156,25.1393,25.1077,25.1314,872500.0
2012-02-28 12:30:00,31.76,31.77,31.72,31.76,532800.0,25.1235,25.1314,25.0919,25.1235,532800.0
2012-02-28 12:40:00,31.76,31.82,31.75,31.81,810300.0,25.1235,25.171,25.1156,25.163,810300.0
2012-02-28 12:50:00,31.81,31.85,31.79,31.82,1731100.0,25.163,25.1947,25.1472,25.171,1731100.0
2012-02-28 13:00:00,31.82,31.85,31.82,31.82,614700.0,25.171,25.1947,25.171,25.171,614700.0
2012-02-28 13:10:00,31.83,31.89,31.81,31.88,833500.0,25.1789,25.2263,25.163,25.2184,833500.0
2012-02-28 13:20:00,31.88,31.93,31.88,31.88,1145400.0,25.2184,25.258,25.2184,25.2184,1145400.0
2012-02-28 13:30:00,31.88,31.93,31.87,31.91,1076600.0,25.2184,25.258,25.2105,25.2421,1076600.0
2012-02-28 13:40:00,31.9,31.91,31.81,31.84,1083300.0,25.2342,25.2421,25.163,25.1868,1083300.0
2012-02-28 13:50:00,31.84,31.85,31.74,31.75,1035100.0,25.1868,25.1947,25.1077,25.1156,1035100.0
2012-02-28 14:00:00,31.75,31.78,31.74,31.75,693500.0,25.1156,25.1393,25.1077,25.1156,693500.0
2012-02-28 14:10:00,31.75,31.76,31.69,31.71,1082300.0,25.1156,25.1235,25.0681,25.0839,1082300.0
2012-02-28 14:20:00,31.71,31.77,31.62,31.65,1381600.0,25.0839,25.1314,25.0127,25.0365,1381600.0
2012-02-28 14:30:00,31.65,31.72,31.63,31.7,930600.0,25.0365,25.0919,25.0207,25.076,930600.0
2012-02-28 14:40:00,31.7,31.75,31.68,31.74,967500.0,25.076,25.1156,25.0602,25.1077,967500.0
2012-02-28 14:50:00,31.74,31.76,31.71,31.73,500200.0,25.1077,25.1235,25.0839,25.0998,500200.0
2012-02-28 15:00:00,31.73,31.81,31.72,31.76,984600.0,25.0998,25.163,25.0919,25.1235,984600.0
2012-02-28 15:10:00,31.76,31.79,31.71,31.77,1132200.0,25.1235,25.1472,25.0839,25.1314,1132200.0
2012-02-28 15:20:00,31.77,31.87,31.76,31.84,1028600.0,25.1314,25.2105,25.1235,25.1868,1028600.0
2012-02-28 15:30:00,31.85,31.85,31.81,31.83,656800.0,25.1947,25.1947,25.163,25.1789,656800.0
2012-02-28 15:40:00,31.84,31.89,31.82,31.83,1302200.0,25.1868,25.2263,25.171,25.1789,1302200.0
2012-02-28 15:50:00,31.82,31.87,31.81,31.87,2613300.0,25.171,25.2105,25.163,25.2105,2613300.0
2012-02-29 09:30:00,31.88,31.89,31.8,31.85,2588500.0,25.2184,25.2263,25.1551,25.1947,2588500.0
2012-02-29 09:40:00,31.85,31.9,31.82,31.84,2054300.0,25.1947,25.2342,25.171,25.1868,2054300.0
2012-02-29 09:50:00,31.85,31.94,31.83,31.92,1186000.0,25.1947,25.2659,25.1789,25.2501,1186000.0
2012-02-29 10:00:00,31.92,31.99,31.9,31.98,2358800.0,25.2501,25.3054,25.2342,25.2975,2358800.0
2012-02-29 10:10:00,31.97,32.0,31.95,31.96,2057600.0,25.2896,25.3133,25.2738,25.2817,2057600.0
2012-02-29 10:20:00,31.95,31.98,31.91,31.94,1072200.0,25.2738,25.2975,25.2421,25.2659,1072200.0
2012-02-29 10:30:00,31.93,31.95,31.88,31.9,1361700.0,25.258,25.2738,25.2184,25.2342,1361700.0
2012-02-29 10:40:00,31.91,31.92,31.8,31.88,2210700.0,25.2421,25.2501,25.1551,25.2184,2210700.0
2012-02-29 10:50:00,31.88,31.89,31.76,31.87,1813300.0,25.2184,25.2263,25.1235,25.2105,1813300.0
2012-02-29 11:00:00,31.87,31.89,31.75,31.81,1910100.0,25.2105,25.2263,25.1156,25.163,1910100.0
2012-02-29 11:10:00,31.8,31.85,31.79,31.81,893500.0,25.1551,25.1947,25.1472,25.163,893500.0
2012-02-29 11:20:00,31.81,31.82,31.72,31.75,1455800.0,25.163,25.171,25.0919,25.1156,1455800.0
2012-02-29 11:30:00,31.75,31.83,31.72,31.81,1261600.0,25.1156,25.1789,25.0919,25.163,1261600.0
2012-02-29 11:40:00,31.81,31.86,31.77,31.78,1435900.0,25.163,25.2026,25.1314,25.1393,1435900.0
2012-02-29 11:50:00,31.78,31.84,31.77,31.81,807000.0,25.1393,25.1868,25.1314,25.163,807000.0
2012-02-29 12:00:00,31.8,31.82,31.76,31.79,826700.0,25.1551,25.171,25.1235,25.1472,826700.0
2012-02-29 12:10:00,31.79,31.82,31.77,31.81,483900.0,25.1472,25.171,25.1314,25.163,483900.0
2012-02-29 12:20:00,31.81,31.86,31.8,31.85,946500.0,25.163,25.2026,25.1551,25.1947,946500.0
2012-02-29 12:30:00,31.85,31.85,31.77,31.79,702600.0,25.1947,25.1947,25.1314,25.1472,702600.0
2012-02-29 12:40:00,31.79,31.79,31.72,31.76,977100.0,25.1472,25.1472,25.0919,25.1235,977100.0
2012-02-29 12:50:00,31.76,31.78,31.76,31.76,417800.0,25.1235,25.1393,25.1235,25.1235,417800.0
2012-02-29 13:00:00,31.77,31.8,31.74,31.79,719500.0,25.1314,25.1551,25.1077,25.1472,719500.0
2012-02-29 13:10:00,31.8,31.8,31.74,31.74,529300.0,25.1551,25.1551,25.1077,25.1077,529300.0
2012-02-29 13:20:00,31.74,31.76,31.73,31.74,1105700.0,25.1077,25.1235,25.0998,25.1077,1105700.0
2012-02-29 13:30:00,31.75,31.76,31.67,31.72,2028900.0,25.1156,25.1235,25.0523,25.0919,2028900.0
2012-02-29 13:40:00,31.73,31.79,31.72,31.79,456000.0,25.0998,25.1472,25.0919,25.1472,456000.0
2012-02-29 13:50:00,31.79,31.8,31.74,31.77,503200.0,25.1472,25.1551,25.1077,25.1314,503200.0
2012-02-29 14:00:00,31.77,31.84,31.77,31.83,405500.0,25.1314,25.1868,25.1314,25.1789,405500.0
2012-02-29 14:10:00,31.83,31.83,31.75,31.77,647500.0,25.1789,25.1789,25.1156,25.1314,647500.0
2012-02-29 14:20:00,31.77,31.78,31.74,31.75,425200.0,25.1314,25.1393,25.1077,25.1156,425200.0
2012-02-29 14:30:00,31.76,31.76,31.67,31.73,2027700.0,25.1235,25.1235,25.0523,25.0998,2027700.0
2012-02-29 14:40:00,31.73,31.75,31.7,31.73,1065100.0,25.0998,25.1156,25.076,25.0998,1065100.0
2012-02-29 14:50:00,31.72,31.74,31.7,31.72,635400.0,25.0919,25.1077,25.076,25.0919,635400.0
2012-02-29 15:00:00,31.72,31.73,31.67,31.68,1774100.0,25.0919,25.0998,25.0523,25.0602,1774100.0
2012-02-29 15:10:00,31.67,31.7,31.65,31.7,1217600.0,25.0523,25.076,25.0365,25.076,1217600.0
2012-02-29 15:20:00,31.7,31.71,31.63,31.67,985600.0,25.076,25.0839,25.0207,25.0523,985600.0
2012-02-29 15:30:00,31.67,31.68,31.61,31.67,1686900.0,25.0523,25.0602,25.0048,25.0523,1686900.0
2012-02-29 15:40:00,31.67,31.74,31.64,31.73,1695400.0,25.0523,25.1077,25.0286,25.0998,1695400.0
2012-02-29 15:50:00,31.73,31.76,31.7,31.74,3903800.0,25.0998,25.1235,25.076,25.1077,3903800.0
2012-03-01 09:30:00,31.93,32.0,31.85,31.89,6532700.0,25.258,25.3133,25.1947,25.2263,6532700.0
2012-03-01 09:40:00,31.88,31.96,31.86,31.92,2821300.0,25.2184,25.2817,25.2026,25.2501,2821300.0
2012-03-01 09:50:00,31.91,32.0,31.91,31.98,2868600.0,25.2421,25.3133,25.2421,25.2975,2868600.0
2012-03-01 10:00:00,31.98,32.05,31.87,31.97,4998400.0,25.2975,25.3529,25.2105,25.2896,4998400.0
2012-03-01 10:10:00,31.97,32.03,31.89,31.96,2364300.0,25.2896,25.3371,25.2263,25.2817,2364300.0
2012-03-01 10:20:00,31.96,32.03,31.92,31.96,2554400.0,25.2817,25.3371,25.2501,25.2817,2554400.0
2012-03-01 10:30:00,31.97,31.97,31.86,31.92,1855000.0,25.2896,25.2896,25.2026,25.2501,1855000.0
2012-03-01 10:40:00,31.92,31.94,31.88,31.93,1739600.0,25.2501,25.2659,25.2184,25.258,1739600.0
2012-03-01 10:50:00,31.93,31.96,31.87,31.91,2010800.0,25.258,25.2817,25.2105,25.2421,2010800.0
2012-03-01 11:00:00,31.91,31.97,31.89,31.9,1626900.0,25.2421,25.2896,25.2263,25.2342,1626900.0
2012-03-01 11:10:00,31.89,31.92,31.85,31.91,1220600.0,25.2263,25.2501,25.1947,25.2421,1220600.0
2012-03-01 11:20:00,31.91,31.99,31.88,31.98,1072700.0,25.2421,25.3054,25.2184,25.2975,1072700.0
2012-03-01 11:30:00,31.99,32.08,31.97,32.06,1285700.0,25.3054,25.3766,25.2896,25.3608,1285700.0
2012-03-01 11:40:00,32.06,32.19,32.05,32.17,1747900.0,25.3608,25.4636,25.3529,25.4478,1747900.0
2012-03-01 11:50:00,32.18,32.2,32.15,32.2,1284400.0,25.4557,25.4716,25.432,25.4716,1284400.0
2012-03-01 12:00:00,32.19,32.23,32.13,32.15,2230200.0,25.4636,25.4953,25.4162,25.432,2230200.0
2012-03-01 12:10:00,32.15,32.17,32.13,32.13,493300.0,25.432,25.4478,25.4162,25.4162,493300.0
2012-03-01 12:20:00,32.14,32.19,32.07,32.19,1617500.0,25.4241,25.4636,25.3687,25.4636,1617500.0
2012-03-01 12:30:00,32.18,32.23,32.18,32.22,1142900.0,25.4557,25.4953,25.4557,25.4874,1142900.0
2012-03-01 12:40:00,32.21,32.23,32.17,32.19,720700.0,25.4795,25.4953,25.4478,25.4636,720700.0
2012-03-01 12:50:00,32.2,32.25,32.18,32.23,1027900.0,25.4716,25.5111,25.4557,25.4953,1027900.0
2012-03-01 13:00:00,32.23,32.32,32.22,32.29,1410700.0,25.4953,25.5665,25.4874,25.5427,1410700.0
2012-03-01 13:10:00,32.29,32.29,32.22,32.26,760200.0,25.5427,25.5427,25.4874,25.519,760200.0
2012-03-01 13:20:00,32.27,32.38,32.27,32.38,1770400.0,25.5269,25.6139,25.5269,25.6139,1770400.0
2012-03-01 13:30:00,32.37,32.39,32.29,32.32,1204200.0,25.606,25.6218,25.5427,25.5665,1204200.0
2012-03-01 13:40:00,32.32,32.38,32.31,32.33,1266100.0,25.5665,25.6139,25.5586,25.5744,1266100.0
2012-03-01 13:50:00,32.32,32.34,32.27,32.32,1566000.0,25.5665,25.5823,25.5269,25.5665,1566000.0
2012-03-01 14:00:00,32.31,32.37,32.31,32.35,738000.0,25.5586,25.606,25.5586,25.5902,738000.0
2012-03-01 14:10:00,32.35,32.36,32.3,32.32,782900.0,25.5902,25.5981,25.5507,25.5665,782900.0
2012-03-01 14:20:00,32.32,32.35,32.29,32.34,1014000.0,25.5665,25.5902,25.5427,25.5823,1014000.0
2012-03-01 14:30:00,32.34,32.36,32.31,32.33,984200.0,25.5823,25.5981,25.5586,25.5744,984200.0
2012-03-01 14:40:00,32.34,32.34,32.29,32.29,1430800.0,25.5823,25.5823,25.5427,25.5427,1430800.0
2012-03-01 14:50:00,32.3,32.32,32.26,32.28,1157100.0,25.5507,25.5665,25.519,25.5348,1157100.0
2012-03-01 15:00:00,32.27,32.29,32.19,32.24,2214000.0,25.5269,25.5427,25.4636,25.5032,2214000.0
2012-03-01 15:10:00,32.25,32.31,32.21,32.22,1115900.0,25.5111,25.5586,25.4795,25.4874,1115900.0
2012-03-01 15:20:00,32.21,32.37,32.1,32.3,2659300.0,25.4795,25.606,25.3924,25.5507,2659300.0
2012-03-01 15:30:00,32.3,32.3,32.15,32.19,1242800.0,25.5507,25.5507,25.432,25.4636,1242800.0
2012-03-01 15:40:00,32.19,32.28,32.18,32.28,1786600.0,25.4636,25.5348,25.4557,25.5348,1786600.0
2012-03-01 15:50:00,32.27,32.32,32.25,32.28,3958100.0,25.5269,25.5665,25.5111,25.5348,3958100.0
2012-03-02 09:30:00,32.32,32.34,32.18,32.24,1818100.0,25.5665,25.5823,25.4557,25.5032,1818100.0
2012-03-02 09:40:00,32.24,32.24,32.06,32.07,1788200.0,25.5032,25.5032,25.3608,25.3687,1788200.0
2012-03-02 09:50:00,32.07,32.16,32.06,32.13,1320900.0,25.3687,25.4399,25.3608,25.4162,1320900.0
2012-03-02 10:00:00,32.12,32.19,32.11,32.19,899200.0,25.4083,25.4636,25.4004,25.4636,899200.0
2012-03-02 10:10:00,32.18,32.31,32.17,32.29,1439500.0,25.4557,25.5586,25.4478,25.5427,1439500.0
2012-03-02 10:20:00,32.29,32.36,32.26,32.28,1537600.0,25.5427,25.5981,25.519,25.5348,1537600.0
2012-03-02 10:30:00,32.29,32.29,32.22,32.26,1126300.0,25.5427,25.5427,25.4874,25.519,1126300.0
2012-03-02 10:40:00,32.26,32.36,32.25,32.34,1208700.0,25.519,25.5981,25.5111,25.5823,1208700.0
2012-03-02 10:50:00,32.34,32.44,32.33,32.38,1939300.0,25.5823,25.6614,25.5744,25.6139,1939300.0
2012-03-02 11:00:00,32.39,32.4,32.34,32.35,1912600.0,25.6218,25.6298,25.5823,25.5902,1912600.0
2012-03-02 11:10:00,32.36,32.36,32.29,32.32,895000.0,25.5981,25.5981,25.5427,25.5665,895000.0
2012-03-02 11:20:00,32.32,32.33,32.3,32.31,1528000.0,25.5665,25.5744,25.5507,25.5586,1528000.0
2012-03-02 11:30:00,32.3,32.31,32.26,32.3,1336800.0,25.5507,25.5586,25.519,25.5507,1336800.0
2012-03-02 11:40:00,32.29,32.3,32.14,32.19,1713200.0,25.5427,25.5507,25.4241,25.4636,1713200.0
2012-03-02 11:50:00,32.19,32.22,32.16,32.19,1148900.0,25.4636,25.4874,25.4399,25.4636,1148900.0
2012-03-02 12:00:00,32.2,32.22,32.16,32.2,908000.0,25.4716,25.4874,25.4399,25.4716,908000.0
2012-03-02 12:10:00,32.19,32.21,32.14,32.16,687200.0,25.4636,25.4795,25.4241,25.4399,687200.0
2012-03-02 12:20:00,32.16,32.16,32.09,32.1,1239100.0,25.4399,25.4399,25.3845,25.3924,1239100.0
2012-03-02 12:30:00,32.09,32.16,32.09,32.16,1080300.0,25.3845,25.4399,25.3845,25.4399,1080300.0
2012-03-02 12:40:00,32.16,32.21,32.14,32.16,1275800.0,25.4399,25.4795,25.4241,25.4399,1275800.0
2012-03-02 12:50:00,32.17,32.19,32.14,32.18,393200.0,25.4478,25.4636,25.4241,25.4557,393200.0
2012-03-02 13:00:00,32.17,32.18,32.13,32.13,568600.0,25.4478,25.4557,25.4162,25.4162,568600.0
2012-03-02 13:10:00,32.13,32.13,32.1,32.11,382500.0,25.4162,25.4162,25.3924,25.4004,382500.0
2012-03-02 13:20:00,32.12,32.12,32.09,32.11,990400.0,25.4083,25.4083,25.3845,25.4004,990400.0
2012-03-02 13:30:00,32.1,32.13,32.09,32.09,589200.0,25.3924,25.4162,25.3845,25.3845,589200.0
2012-03-02 13:40:00,32.09,32.11,32.08,32.1,792200.0,25.3845,25.4004,25.3766,25.3924,792200.0
2012-03-02 13:50:00,32.1,32.12,32.09,32.1,578500.0,25.3924,25.4083,25.3845,25.3924,578500.0
2012-03-02 14:00:00,32.11,32.13,32.1,32.11,423900.0,25.4004,25.4162,25.3924,25.4004,423900.0
2012-03-02 14:10:00,32.11,32.15,32.09,32.13,927600.0,25.4004,25.432,25.3845,25.4162,927600.0
2012-03-02 14:20:00,32.13,32.14,32.09,32.1,526200.0,25.4162,25.4241,25.3845,25.3924,526200.0
2012-03-02 14:30:00,32.1,32.11,32.07,32.09,642300.0,25.3924,25.4004,25.3687,25.3845,642300.0
2012-03-02 14:40:00,32.09,32.1,32.08,32.1,369200.0,25.3845,25.3924,25.3766,25.3924,369200.0
2012-03-02 14:50:00,32.1,32.11,32.09,32.1,304400.0,25.3924,25.4004,25.3845,25.3924,304400.0
2012-03-02 15:00:00,32.1,32.11,32.06,32.06,688300.0,25.3924,25.4004,25.3608,25.3608,688300.0
2012-03-02 15:10:00,32.06,32.07,32.02,32.07,1389500.0,25.3608,25.3687,25.3292,25.3687,1389500.0
2012-03-02 15:20:00,32.06,32.08,32.06,32.06,560900.0,25.3608,25.3766,25.3608,25.3608,560900.0
2012-03-02 15:30:00,32.06,32.1,32.05,32.05,1486800.0,25.3608,25.3924,25.3529,25.3529,1486800.0
2012-03-02 15:40:00,32.05,32.06,32.02,32.04,1560700.0,25.3529,25.3608,25.3292,25.345,1560700.0
2012-03-02 15:50:00,32.04,32.08,32.0,32.08,3569100.0,25.345,25.3766,25.3133,25.3766,3569100.0
2012-03-05 09:30:00,32.01,32.02,31.84,31.98,1865500.0,25.3213,25.3292,25.1868,25.2975,1865500.0
2012-03-05 09:40:00,31.99,32.0,31.93,31.96,1018900.0,25.3054,25.3133,25.258,25.2817,1018900.0
2012-03-05 09:50:00,31.97,32.0,31.96,31.97,672700.0,25.2896,25.3133,25.2817,25.2896,672700.0
2012-03-05 10:00:00,31.97,32.05,31.96,32.01,2209600.0,25.2896,25.3529,25.2817,25.3213,2209600.0
2012-03-05 10:10:00,32.01,32.02,31.94,31.96,1954100.0,25.3213,25.3292,25.2659,25.2817,1954100.0
2012-03-05 10:20:00,31.96,31.99,31.84,31.86,1488900.0,25.2817,25.3054,25.1868,25.2026,1488900.0
2012-03-05 10:30:00,31.86,31.88,31.82,31.84,1210500.0,25.2026,25.2184,25.171,25.1868,1210500.0
2012-03-05 10:40:00,31.84,31.84,31.78,31.8,1155200.0,25.1868,25.1868,25.1393,25.1551,1155200.0
2012-03-05 10:50:00,31.81,31.84,31.79,31.84,944200.0,25.163,25.1868,25.1472,25.1868,944200.0
2012-03-05 11:00:00,31.84,31.86,31.79,31.8,1685000.0,25.1868,25.2026,25.1472,25.1551,1685000.0
2012-03-05 11:10:00,31.81,31.81,31.75,31.79,1864800.0,25.163,25.163,25.1156,25.1472,1864800.0
2012-03-05 11:20:00,31.78,31.83,31.77,31.8,1696000.0,25.1393,25.1789,25.1314,25.1551,1696000.0
2012-03-05 11:30:00,31.8,31.8,31.72,31.73,2334400.0,25.1551,25.1551,25.0919,25.0998,2334400.0
2012-03-05 11:40:00,31.73,31.83,31.72,31.79,1485100.0,25.0998,25.1789,25.0919,25.1472,1485100.0
2012-03-05 11:50:00,31.79,31.81,31.75,31.76,666400.0,25.1472,25.163,25.1156,25.1235,666400.0
2012-03-05 12:00:00,31.75,31.78,31.74,31.76,600000.0,25.1156,25.1393,25.1077,25.1235,600000.0
2012-03-05 12:10:00,31.76,31.78,31.68,31.68,702900.0,25.1235,25.1393,25.0602,25.0602,702900.0
2012-03-05 12:20:00,31.69,31.72,31.62,31.7,1195600.0,25.0681,25.0919,25.0127,25.076,1195600.0
2012-03-05 12:30:00,31.69,31.75,31.68,31.74,544100.0,25.0681,25.1156,25.0602,25.1077,544100.0
2012-03-05 12:40:00,31.75,31.78,31.74,31.76,626700.0,25.1156,25.1393,25.1077,25.1235,626700.0
2012-03-05 12:50:00,31.75,31.77,31.74,31.77,496800.0,25.1156,25.1314,25.1077,25.1314,496800.0
2012-03-05 13:00:00,31.77,31.84,31.76,31.79,586500.0,25.1314,25.1868,25.1235,25.1472,586500.0
2012-03-05 13:10:00,31.8,31.84,31.79,31.81,878900.0,25.1551,25.1868,25.1472,25.163,878900.0
2012-03-05 13:20:00,31.81,31.81,31.78,31.79,621300.0,25.163,25.163,25.1393,25.1472,621300.0
2012-03-05 13:30:00,31.79,31.8,31.76,31.79,467600.0,25.1472,25.1551,25.1235,25.1472,467600.0
2012-03-05 13:40:00,31.8,31.81,31.76,31.77,755700.0,25.1551,25.163,25.1235,25.1314,755700.0
2012-03-05 13:50:00,31.78,31.78,31.72,31.75,864500.0,25.1393,25.1393,25.0919,25.1156,864500.0
2012-03-05 14:00:00,31.76,31.78,31.75,31.78,446900.0,25.1235,25.1393,25.1156,25.1393,446900.0
2012-03-05 14:10:00,31.78,31.79,31.75,31.78,336000.0,25.1393,25.1472,25.1156,25.1393,336000.0
2012-03-05 14:20:00,31.79,31.8,31.74,31.8,709100.0,25.1472,25.1551,25.1077,25.1551,709100.0
2012-03-05 14:30:00,31.8,31.8,31.74,31.76,628700.0,25.1551,25.1551,25.1077,25.1235,628700.0
2012-03-05 14:40:00,31.77,31.78,31.71,31.72,1002000.0,25.1314,25.1393,25.0839,25.0919,1002000.0
2012-03-05 14:50:00,31.71,31.81,31.7,31.79,1346700.0,25.0839,25.163,25.076,25.1472,1346700.0
2012-03-05 15:00:00,31.8,31.84,31.79,31.83,1020800.0,25.1551,25.1868,25.1472,25.1789,1020800.0
2012-03-05 15:10:00,31.83,31.85,31.8,31.85,1017200.0,25.1789,25.1947,25.1551,25.1947,1017200.0
2012-03-05 15:20:00,31.85,31.87,31.84,31.86,570300.0,25.1947,25.2105,25.1868,25.2026,570300.0
2012-03-05 15:30:00,31.87,31.88,31.86,31.88,423600.0,25.2105,25.2184,25.2026,25.2184,423600.0
2012-03-05 15:40:00,31.87,31.88,31.81,31.82,1690500.0,25.2105,25.2184,25.163,25.171,1690500.0
2012-03-05 15:50:00,31.83,31.84,31.77,31.8,2660700.0,25.1789,25.1868,25.1314,25.1551,2660700.0
2012-03-06 09:30:00,31.45,31.98,31.45,31.84,5944100.0,24.8783,25.2975,24.8783,25.1868,5944100.0
2012-03-06 09:40:00,31.84,31.94,31.74,31.85,2439400.0,25.1868,25.2659,25.1077,25.1947,2439400.0
2012-03-06 09:50:00,31.84,31.89,31.8,31.84,1844000.0,25.1868,25.2263,25.1551,25.1868,1844000.0
2012-03-06 10:00:00,31.85,31.87,31.75,31.84,2153400.0,25.1947,25.2105,25.1156,25.1868,2153400.0
2012-03-06 10:10:00,31.84,31.88,31.8,31.81,1514900.0,25.1868,25.2184,25.1551,25.163,1514900.0
2012-03-06 10:20:00,31.8,31.81,31.72,31.75,1099400.0,25.1551,25.163,25.0919,25.1156,1099400.0
2012-03-06 10:30:00,31.76,31.82,31.67,31.77,2223500.0,25.1235,25.171,25.0523,25.1314,2223500.0
2012-03-06 10:40:00,31.76,31.79,31.66,31.67,1064300.0,25.1235,25.1472,25.0444,25.0523,1064300.0
2012-03-06 10:50:00,31.67,31.72,31.61,31.71,1333600.0,25.0523,25.0919,25.0048,25.0839,1333600.0
2012-03-06 11:00:00,31.71,31.78,31.7,31.74,947200.0,25.0839,25.1393,25.076,25.1077,947200.0
2012-03-06 11:10:00,31.74,31.75,31.7,31.71,656700.0,25.1077,25.1156,25.076,25.0839,656700.0
2012-03-06 11:20:00,31.71,31.74,31.67,31.74,778800.0,25.0839,25.1077,25.0523,25.1077,778800.0
2012-03-06 11:30:00,31.73,31.75,31.62,31.64,1358700.0,25.0998,25.1156,25.0127,25.0286,1358700.0
2012-03-06 11:40:00,31.64,31.66,31.55,31.59,1226900.0,25.0286,25.0444,24.9574,24.989,1226900.0
2012-03-06 11:50:00,31.58,31.62,31.56,31.61,1096100.0,24.9811,25.0127,24.9653,25.0048,1096100.0
2012-03-06 12:00:00,31.61,31.63,31.5,31.52,1484500.0,25.0048,25.0207,24.9178,24.9336,1484500.0
2012-03-06 12:10:00,31.53,31.53,31.49,31.51,841700.0,24.9416,24.9416,24.9099,24.9257,841700.0
2012-03-06 12:20:00,31.5,31.54,31.49,31.51,632000.0,24.9178,24.9495,24.9099,24.9257,632000.0
2012-03-06 12:30:00,31.51,31.62,31.51,31.59,606400.0,24.9257,25.0127,24.9257,24.989,606400.0
2012-03-06 12:40:00,31.58,31.6,31.55,31.58,647300.0,24.9811,24.9969,24.9574,24.9811,647300.0
2012-03-06 12:50:00,31.58,31.61,31.57,31.59,522000.0,24.9811,25.0048,24.9732,24.989,522000.0
2012-03-06 13:00:00,31.59,31.68,31.58,31.64,558100.0,24.989,25.0602,24.9811,25.0286,558100.0
2012-03-06 13:10:00,31.63,31.65,31.62,31.63,346300.0,25.0207,25.0365,25.0127,25.0207,346300.0
2012-03-06 13:20:00,31.62,31.65,31.6,31.62,646100.0,25.0127,25.0365,24.9969,25.0127,646100.0
2012-03-06 13:30:00,31.61,31.69,31.61,31.67,571300.0,25.0048,25.0681,25.0048,25.0523,571300.0
2012-03-06 13:40:00,31.67,31.69,31.62,31.67,618000.0,25.0523,25.0681,25.0127,25.0523,618000.0
2012-03-06 13:50:00,31.68,31.7,31.64,31.66,841900.0,25.0602,25.076,25.0286,25.0444,841900.0
2012-03-06 14:00:00,31.66,31.68,31.63,31.66,746200.0,25.0444,25.0602,25.0207,25.0444,746200.0
2012-03-06 14:10:00,31.66,31.67,31.62,31.63,691300.0,25.0444,25.0523,25.0127,25.0207,691300.0
2012-03-06 14:20:00,31.64,31.65,31.56,31.57,1261300.0,25.0286,25.0365,24.9653,24.9732,1261300.0
2012-03-06 14:30:00,31.57,31.58,31.52,31.55,1097800.0,24.9732,24.9811,24.9336,24.9574,1097800.0
2012-03-06 14:40:00,31.55,31.59,31.55,31.59,445900.0,24.9574,24.989,24.9574,24.989,445900.0
2012-03-06 14:50:00,31.58,31.61,31.57,31.57,651500.0,24.9811,25.0048,24.9732,24.9732,651500.0
2012-03-06 15:00:00,31.57,31.62,31.57,31.61,1330600.0,24.9732,25.0127,24.9732,25.0048,1330600.0
2012-03-06 15:10:00,31.61,31.62,31.59,31.6,963800.0,25.0048,25.0127,24.989,24.9969,963800.0
2012-03-06 15:20:00,31.6,31.6,31.52,31.52,990900.0,24.9969,24.9969,24.9336,24.9336,990900.0
2012-03-06 15:30:00,31.53,31.57,31.52,31.56,1302600.0,24.9416,24.9732,24.9336,24.9653,1302600.0
2012-03-06 15:40:00,31.55,31.58,31.55,31.58,1501200.0,24.9574,24.9811,24.9574,24.9811,1501200.0
2012-03-06 15:50:00,31.58,31.63,31.55,31.56,2939500.0,24.9811,25.0207,24.9574,24.9653,2939500.0
2012-03-07 09:30:00,31.67,31.82,31.6,31.67,2728300.0,25.0523,25.171,24.9969,25.0523,2728300.0
2012-03-07 09:40:00,31.68,31.72,31.67,31.71,1427900.0,25.0602,25.0919,25.0523,25.0839,1427900.0
2012-03-07 09:50:00,31.71,31.75,31.66,31.66,808400.0,25.0839,25.1156,25.0444,25.0444,808400.0
2012-03-07 10:00:00,31.67,31.67,31.53,31.63,1416300.0,25.0523,25.0523,24.9416,25.0207,1416300.0
2012-03-07 10:10:00,31.62,31.72,31.59,31.69,1207900.0,25.0127,25.0919,24.989,25.0681,1207900.0
2012-03-07 10:20:00,31.69,31.71,31.62,31.66,951100.0,25.0681,25.0839,25.0127,25.0444,951100.0
2012-03-07 10:30:00,31.66,31.69,31.65,31.66,611800.0,25.0444,25.0681,25.0365,25.0444,611800.0
2012-03-07 10:40:00,31.65,31.68,31.62,31.66,981400.0,25.0365,25.0602,25.0127,25.0444,981400.0
2012-03-07 10:50:00,31.66,31.71,31.65,31.71,729200.0,25.0444,25.0839,25.0365,25.0839,729200.0
2012-03-07 11:00:00,31.7,31.81,31.7,31.81,1264700.0,25.076,25.163,25.076,25.163,1264700.0
2012-03-07 11:10:00,31.81,31.85,31.79,31.84,646700.0,25.163,25.1947,25.1472,25.1868,646700.0
2012-03-07 11:20:00,31.84,31.84,31.81,31.82,489000.0,25.1868,25.1868,25.163,25.171,489000.0
2012-03-07 11:30:00,31.81,31.84,31.79,31.81,601300.0,25.163,25.1868,25.1472,25.163,601300.0
2012-03-07 11:40:00,31.82,31.82,31.79,31.81,382800.0,25.171,25.171,25.1472,25.163,382800.0
2012-03-07 11:50:00,31.81,31.81,31.76,31.79,447800.0,25.163,25.163,25.1235,25.1472,447800.0
2012-03-07 12:00:00,31.79,31.84,31.78,31.81,603700.0,25.1472,25.1868,25.1393,25.163,603700.0
2012-03-07 12:10:00,31.81,31.84,31.8,31.83,290500.0,25.163,25.1868,25.1551,25.1789,290500.0
2012-03-07 12:20:00,31.83,31.83,31.79,31.83,286800.0,25.1789,25.1789,25.1472,25.1789,286800.0
2012-03-07 12:30:00,31.83,31.84,31.8,31.83,267900.0,25.1789,25.1868,25.1551,25.1789,267900.0
2012-03-07 12:40:00,31.82,31.85,31.82,31.84,514200.0,25.171,25.1947,25.171,25.1868,514200.0
2012-03-07 12:50:00,31.84,31.92,31.84,31.89,706000.0,25.1868,25.2501,25.1868,25.2263,706000.0
2012-03-07 13:00:00,31.89,31.9,31.87,31.89,436500.0,25.2263,25.2342,25.2105,25.2263,436500.0
2012-03-07 13:10:00,31.9,31.91,31.86,31.89,888200.0,25.2342,25.2421,25.2026,25.2263,888200.0
2012-03-07 13:20:00,31.89,31.9,31.87,31.89,278700.0,25.2263,25.2342,25.2105,25.2263,278700.0
2012-03-07 13:30:00,31.88,31.89,31.83,31.87,652000.0,25.2184,25.2263,25.1789,25.2105,652000.0
2012-03-07 13:40:00,31.87,31.87,31.82,31.85,554800.0,25.2105,25.2105,25.171,25.1947,554800.0
2012-03-07 13:50:00,31.85,31.86,31.81,31.82,652500.0,25.1947,25.2026,25.163,25.171,652500.0
2012-03-07 14:00:00,31.82,31.88,31.82,31.82,890700.0,25.171,25.2184,25.171,25.171,890700.0
2012-03-07 14:10:00,31.83,31.84,31.81,31.83,726300.0,25.1789,25.1868,25.163,25.1789,726300.0
2012-03-07 14:20:00,31.84,31.87,31.81,31.87,512900.0,25.1868,25.2105,25.163,25.2105,512900.0
2012-03-07 14:30:00,31.87,31.87,31.81,31.84,622500.0,25.2105,25.2105,25.163,25.1868,622500.0
2012-03-07 14:40:00,31.84,31.85,31.8,31.81,783200.0,25.1868,25.1947,25.1551,25.163,783200.0
2012-03-07 14:50:00,31.81,31.85,31.81,31.82,804900.0,25.163,25.1947,25.163,25.171,804900.0
2012-03-07 15:00:00,31.83,31.85,31.79,31.8,483700.0,25.1789,25.1947,25.1472,25.1551,483700.0
2012-03-07 15:10:00,31.8,31.84,31.77,31.83,500200.0,25.1551,25.1868,25.1314,25.1789,500200.0
2012-03-07 15:20:00,31.84,31.85,31.79,31.82,675200.0,25.1868,25.1947,25.1472,25.171,675200.0
2012-03-07 15:30:00,31.82,31.85,31.81,31.84,577500.0,25.171,25.1947,25.163,25.1868,577500.0
2012-03-07 15:40:00,31.84,31.89,31.83,31.88,835500.0,25.1868,25.2263,25.1789,25.2184,835500.0
2012-03-07 15:50:00,31.89,31.89,31.83,31.84,2584900.0,25.2263,25.2263,25.1789,25.1868,2584900.0
2012-03-08 09:30:00,32.04,32.07,31.97,32.0,1996000.0,25.345,25.3687,25.2896,25.3133,1996000.0
2012-03-08 09:40:00,31.99,32.06,31.91,31.91,1118100.0,25.3054,25.3608,25.2421,25.2421,1118100.0
2012-03-08 09:50:00,31.91,32.15,31.9,32.13,1829100.0,25.2421,25.432,25.2342,25.4162,1829100.0
2012-03-08 10:00:00,32.13,32.21,32.05,32.13,1495500.0,25.4162,25.4795,25.3529,25.4162,1495500.0
2012-03-08 10:10:00,32.14,32.14,31.94,31.96,1150100.0,25.4241,25.4241,25.2659,25.2817,1150100.0
2012-03-08 10:20:00,31.96,32.0,31.92,32.0,1018700.0,25.2817,25.3133,25.2501,25.3133,1018700.0
2012-03-08 10:30:00,32.0,32.09,31.96,32.05,2114100.0,25.3133,25.3845,25.2817,25.3529,2114100.0
2012-03-08 10:40:00,32.05,32.13,32.02,32.08,1863500.0,25.3529,25.4162,25.3292,25.3766,1863500.0
2012-03-08 10:50:00,32.08,32.09,32.03,32.07,489200.0,25.3766,25.3845,25.3371,25.3687,489200.0
2012-03-08 11:00:00,32.07,32.13,32.05,32.1,1233000.0,25.3687,25.4162,25.3529,25.3924,1233000.0
2012-03-08 11:10:00,32.09,32.14,32.09,32.11,959600.0,25.3845,25.4241,25.3845,25.4004,959600.0
2012-03-08 11:20:00,32.11,32.13,32.02,32.05,972100.0,25.4004,25.4162,25.3292,25.3529,972100.0
2012-03-08 11:30:00,32.05,32.09,32.04,32.08,1048300.0,25.3529,25.3845,25.345,25.3766,1048300.0
2012-03-08 11:40:00,32.09,32.11,32.06,32.1,712500.0,25.3845,25.4004,25.3608,25.3924,712500.0
2012-03-08 11:50:00,32.1,32.11,32.06,32.09,697800.0,25.3924,25.4004,25.3608,25.3845,697800.0
2012-03-08 12:00:00,32.09,32.12,32.09,32.12,317800.0,25.3845,25.4083,25.3845,25.4083,317800.0
2012-03-08 12:10:00,32.12,32.14,32.11,32.13,530300.0,25.4083,25.4241,25.4004,25.4162,530300.0
2012-03-08 12:20:00,32.13,32.14,32.11,32.14,884200.0,25.4162,25.4241,25.4004,25.4241,884200.0
2012-03-08 12:30:00,32.13,32.15,32.1,32.11,491500.0,25.4162,25.432,25.3924,25.4004,491500.0
2012-03-08 12:40:00,32.11,32.12,32.1,32.1,581200.0,25.4004,25.4083,25.3924,25.3924,581200.0
2012-03-08 12:50:00,32.1,32.13,32.09,32.12,566000.0,25.3924,25.4162,25.3845,25.4083,566000.0
2012-03-08 13:00:00,32.12,32.14,32.09,32.12,402200.0,25.4083,25.4241,25.3845,25.4083,402200.0
2012-03-08 13:10:00,32.13,32.15,32.12,32.14,225100.0,25.4162,25.432,25.4083,25.4241,225100.0
2012-03-08 13:20:00,32.13,32.17,32.12,32.15,604500.0,25.4162,25.4478,25.4083,25.432,604500.0
2012-03-08 13:30:00,32.14,32.16,32.09,32.1,392800.0,25.4241,25.4399,25.3845,25.3924,392800.0
2012-03-08 13:40:00,32.1,32.14,32.1,32.12,280400.0,25.3924,25.4241,25.3924,25.4083,280400.0
2012-03-08 13:50:00,32.11,32.13,32.09,32.1,330000.0,25.4004,25.4162,25.3845,25.3924,330000.0
2012-03-08 14:00:00,32.1,32.12,32.07,32.09,500500.0,25.3924,25.4083,25.3687,25.3845,500500.0
2012-03-08 14:10:00,32.09,32.1,32.04,32.06,603600.0,25.3845,25.3924,25.345,25.3608,603600.0
2012-03-08 14:20:00,32.06,32.08,32.06,32.08,301200.0,25.3608,25.3766,25.3608,25.3766,301200.0
2012-03-08 14:30:00,32.07,32.09,32.03,32.04,419200.0,25.3687,25.3845,25.3371,25.345,419200.0
2012-03-08 14:40:00,32.04,32.08,32.03,32.07,722000.0,25.345,25.3766,25.3371,25.3687,722000.0
2012-03-08 14:50:00,32.08,32.13,32.07,32.13,780500.0,25.3766,25.4162,25.3687,25.4162,780500.0
2012-03-08 15:00:00,32.13,32.14,32.11,32.13,445100.0,25.4162,25.4241,25.4004,25.4162,445100.0
2012-03-08 15:10:00,32.13,32.17,32.12,32.15,572200.0,25.4162,25.4478,25.4083,25.432,572200.0
2012-03-08 15:20:00,32.16,32.16,32.08,32.1,425400.0,25.4399,25.4399,25.3766,25.3924,425400.0
2012-03-08 15:30:00,32.09,32.14,32.08,32.1,916600.0,25.3845,25.4241,25.3766,25.3924,916600.0
2012-03-08 15:40:00,32.11,32.12,32.04,32.05,1093800.0,25.4004,25.4083,25.345,25.3529,1093800.0
2012-03-08 15:50:00,32.05,32.1,32.01,32.02,2637200.0,25.3529,25.3924,25.3213,25.3292,2637200.0
2012-03-09 09:30:00,32.11,32.16,32.02,32.04,1770700.0,25.4004,25.4399,25.3292,25.345,1770700.0
2012-03-09 09:40:00,32.04,32.08,31.96,32.03,1085500.0,25.345,25.3766,25.2817,25.3371,1085500.0
2012-03-09 09:50:00,32.06,32.06,31.98,31.98,834100.0,25.3608,25.3608,25.2975,25.2975,834100.0
2012-03-09 10:00:00,31.99,32.04,31.98,32.03,966300.0,25.3054,25.345,25.2975,25.3371,966300.0
2012-03-09 10:10:00,32.03,32.04,31.92,32.0,1220100.0,25.3371,25.345,25.2501,25.3133,1220100.0
2012-03-09 10:20:00,32.0,32.03,31.97,32.0,1008400.0,25.3133,25.3371,25.2896,25.3133,1008400.0
2012-03-09 10:30:00,32.01,32.06,31.96,31.96,1526700.0,25.3213,25.3608,25.2817,25.2817,1526700.0
2012-03-09 10:40:00,31.96,32.0,31.96,32.0,1359500.0,25.2817,25.3133,25.2817,25.3133,1359500.0
2012-03-09 10:50:00,32.0,32.07,31.98,32.06,943500.0,25.3133,25.3687,25.2975,25.3608,943500.0
2012-03-09 11:00:00,32.07,32.07,31.98,31.98,990500.0,25.3687,25.3687,25.2975,25.2975,990500.0
2012-03-09 11:10:00,31.98,32.01,31.97,31.98,462700.0,25.2975,25.3213,25.2896,25.2975,462700.0
2012-03-09 11:20:00,31.98,32.0,31.96,31.98,714600.0,25.2975,25.3133,25.2817,25.2975,714600.0
2012-03-09 11:30:00,31.98,32.0,31.95,32.0,666200.0,25.2975,25.3133,25.2738,25.3133,666200.0
2012-03-09 11:40:00,32.0,32.01,31.98,32.0,869300.0,25.3133,25.3213,25.2975,25.3133,869300.0
2012-03-09 11:50:00,32.0,32.01,31.98,32.0,489500.0,25.3133,25.3213,25.2975,25.3133,489500.0
2012-03-09 12:00:00,32.0,32.02,31.96,32.0,839200.0,25.3133,25.3292,25.2817,25.3133,839200.0
2012-03-09 12:10:00,32.0,32.03,31.99,32.03,817800.0,25.3133,25.3371,25.3054,25.3371,817800.0
2012-03-09 12:20:00,32.03,32.05,32.0,32.05,666500.0,25.3371,25.3529,25.3133,25.3529,666500.0
2012-03-09 12:30:00,32.05,32.05,32.01,32.03,266800.0,25.3529,25.3529,25.3213,25.3371,266800.0
2012-03-09 12:40:00,32.04,32.04,31.98,31.99,368000.0,25.345,25.345,25.2975,25.3054,368000.0
2012-03-09 12:50:00,31.99,32.0,31.98,32.0,230200.0,25.3054,25.3133,25.2975,25.3133,230200.0
2012-03-09 13:00:00,31.99,32.01,31.99,32.0,380500.0,25.3054,25.3213,25.3054,25.3133,380500.0
2012-03-09 13:10:00,32.01,32.02,31.99,32.0,406200.0,25.3213,25.3292,25.3054,25.3133,406200.0
2012-03-09 13:20:00,32.0,32.01,31.98,32.0,452900.0,25.3133,25.3213,25.2975,25.3133,452900.0
2012-03-09 13:30:00,32.0,32.0,31.98,32.0,263900.0,25.3133,25.3133,25.2975,25.3133,263900.0
2012-03-09 13:40:00,32.0,32.04,31.99,32.04,537900.0,25.3133,25.345,25.3054,25.345,537900.0
2012-03-09 13:50:00,32.04,32.05,32.02,32.04,288100.0,25.345,25.3529,25.3292,25.345,288100.0
2012-03-09 14:00:00,32.04,32.05,32.01,32.01,370500.0,25.345,25.3529,25.3213,25.3213,370500.0
2012-03-09 14:10:00,32.02,32.03,32.0,32.02,695000.0,25.3292,25.3371,25.3133,25.3292,695000.0
2012-03-09 14:20:00,32.02,32.03,32.01,32.03,446600.0,25.3292,25.3371,25.3213,25.3371,446600.0
2012-03-09 14:30:00,32.02,32.03,32.02,32.02,368400.0,25.3292,25.3371,25.3292,25.3292,368400.0
2012-03-09 14:40:00,32.02,32.04,32.01,32.02,568600.0,25.3292,25.345,25.3213,25.3292,568600.0
2012-03-09 14:50:00,32.02,32.02,31.97,32.0,847000.0,25.3292,25.3292,25.2896,25.3133,847000.0
2012-03-09 15:00:00,32.0,32.02,31.99,32.02,700700.0,25.3133,25.3292,25.3054,25.3292,700700.0
2012-03-09 15:10:00,32.02,32.02,31.98,32.02,467200.0,25.3292,25.3292,25.2975,25.3292,467200.0
2012-03-09 15:20:00,32.02,32.05,31.99,32.0,656800.0,25.3292,25.3529,25.3054,25.3133,656800.0
2012-03-09 15:30:00,32.0,32.01,31.96,32.0,1314700.0,25.3133,25.3213,25.2817,25.3133,1314700.0
2012-03-09 15:40:00,32.0,32.01,31.98,31.99,683900.0,25.3133,25.3213,25.2975,25.3054,683900.0
2012-03-09 15:50:00,31.99,32.01,31.98,32.0,3385600.0,25.3054,25.3213,25.2975,25.3133,3385600.0
2012-03-12 09:30:00,31.97,31.98,31.82,31.93,1345100.0,25.2896,25.2975,25.171,25.258,1345100.0
2012-03-12 09:40:00,31.91,31.98,31.9,31.93,836700.0,25.2421,25.2975,25.2342,25.258,836700.0
2012-03-12 09:50:00,31.93,32.1,31.91,32.07,1419400.0,25.258,25.3924,25.2421,25.3687,1419400.0
2012-03-12 10:00:00,32.07,32.09,32.01,32.01,1389600.0,25.3687,25.3845,25.3213,25.3213,1389600.0
2012-03-12 10:10:00,32.02,32.08,31.97,32.07,1272500.0,25.3292,25.3766,25.2896,25.3687,1272500.0
2012-03-12 10:20:00,32.07,32.07,32.01,32.04,907700.0,25.3687,25.3687,25.3213,25.345,907700.0
2012-03-12 10:30:00,32.04,32.04,31.96,32.0,1094900.0,25.345,25.345,25.2817,25.3133,1094900.0
2012-03-12 10:40:00,32.0,32.08,31.99,32.01,749300.0,25.3133,25.3766,25.3054,25.3213,749300.0
2012-03-12 10:50:00,32.02,32.08,32.01,32.08,727200.0,25.3292,25.3766,25.3213,25.3766,727200.0
2012-03-12 11:00:00,32.08,32.1,32.05,32.06,746900.0,25.3766,25.3924,25.3529,25.3608,746900.0
2012-03-12 11:10:00,32.07,32.09,32.05,32.05,732000.0,25.3687,25.3845,25.3529,25.3529,732000.0
2012-03-12 11:20:00,32.05,32.06,32.0,32.05,642600.0,25.3529,25.3608,25.3133,25.3529,642600.0
2012-03-12 11:30:00,32.05,32.07,32.02,32.05,797000.0,25.3529,25.3687,25.3292,25.3529,797000.0
2012-03-12 11:40:00,32.04,32.06,32.01,32.04,848500.0,25.345,25.3608,25.3213,25.345,848500.0
2012-03-12 11:50:00,32.04,32.07,32.03,32.06,804600.0,25.345,25.3687,25.3371,25.3608,804600.0
2012-03-12 12:00:00,32.05,32.08,32.03,32.08,668900.0,25.3529,25.3766,25.3371,25.3766,668900.0
2012-03-12 12:10:00,32.07,32.13,32.06,32.13,641100.0,25.3687,25.4162,25.3608,25.4162,641100.0
2012-03-12 12:20:00,32.12,32.13,32.05,32.06,891500.0,25.4083,25.4162,25.3529,25.3608,891500.0
2012-03-12 12:30:00,32.06,32.1,32.04,32.1,868400.0,25.3608,25.3924,25.345,25.3924,868400.0
2012-03-12 12:40:00,32.1,32.12,32.07,32.1,392900.0,25.3924,25.4083,25.3687,25.3924,392900.0
2012-03-12 12:50:00,32.1,32.12,32.06,32.1,456500.0,25.3924,25.4083,25.3608,25.3924,456500.0
2012-03-12 13:00:00,32.1,32.11,32.06,32.1,579200.0,25.3924,25.4004,25.3608,25.3924,579200.0
2012-03-12 13:10:00,32.1,32.11,32.06,32.1,408900.0,25.3924,25.4004,25.3608,25.3924,408900.0
2012-03-12 13:20:00,32.1,32.12,32.09,32.1,213300.0,25.3924,25.4083,25.3845,25.3924,213300.0
2012-03-12 13:30:00,32.11,32.18,32.1,32.18,516900.0,25.4004,25.4557,25.3924,25.4557,516900.0
2012-03-12 13:40:00,32.18,32.2,32.16,32.16,524800.0,25.4557,25.4716,25.4399,25.4399,524800.0
2012-03-12 13:50:00,32.16,32.17,32.14,32.14,521500.0,25.4399,25.4478,25.4241,25.4241,521500.0
2012-03-12 14:00:00,32.14,32.15,32.11,32.13,609000.0,25.4241,25.432,25.4004,25.4162,609000.0
2012-03-12 14:10:00,32.13,32.16,32.12,32.15,418600.0,25.4162,25.4399,25.4083,25.432,418600.0
2012-03-12 14:20:00,32.15,32.16,32.13,32.13,296000.0,25.432,25.4399,25.4162,25.4162,296000.0
2012-03-12 14:30:00,32.13,32.14,32.1,32.12,343300.0,25.4162,25.4241,25.3924,25.4083,343300.0
2012-03-12 14:40:00,32.12,32.13,32.08,32.09,1078200.0,25.4083,25.4162,25.3766,25.3845,1078200.0
2012-03-12 14:50:00,32.1,32.12,32.09,32.12,330000.0,25.3924,25.4083,25.3845,25.4083,330000.0
2012-03-12 15:00:00,32.12,32.12,32.1,32.12,300200.0,25.4083,25.4083,25.3924,25.4083,300200.0
2012-03-12 15:10:00,32.12,32.12,32.1,32.11,667200.0,25.4083,25.4083,25.3924,25.4004,667200.0
2012-03-12 15:20:00,32.11,32.12,32.1,32.1,542300.0,25.4004,25.4083,25.3924,25.3924,542300.0
2012-03-12 15:30:00,32.11,32.11,32.04,32.07,1511900.0,25.4004,25.4004,25.345,25.3687,1511900.0
2012-03-12 15:40:00,32.06,32.08,32.04,32.06,1606400.0,25.3608,25.3766,25.345,25.3608,1606400.0
2012-03-12 15:50:00,32.06,32.06,32.02,32.05,2690800.0,25.3608,25.3608,25.3292,25.3529,2690800.0
2012-03-13 09:30:00,32.26,32.28,32.15,32.17,1981400.0,25.519,25.5348,25.432,25.4478,1981400.0
2012-03-13 09:40:00,32.17,32.21,32.16,32.21,792400.0,25.4478,25.4795,25.4399,25.4795,792400.0
2012-03-13 09:50:00,32.2,32.28,32.18,32.22,1277100.0,25.4716,25.5348,25.4557,25.4874,1277100.0
2012-03-13 10:00:00,32.21,32.27,32.17,32.23,1529000.0,25.4795,25.5269,25.4478,25.4953,1529000.0
2012-03-13 10:10:00,32.23,32.28,32.18,32.24,1131200.0,25.4953,25.5348,25.4557,25.5032,1131200.0
2012-03-13 10:20:00,32.23,32.27,32.23,32.27,513800.0,25.4953,25.5269,25.4953,25.5269,513800.0
2012-03-13 10:30:00,32.26,32.32,32.26,32.32,1214700.0,25.519,25.5665,25.519,25.5665,1214700.0
2012-03-13 10:40:00,32.32,32.36,32.31,32.32,783800.0,25.5665,25.5981,25.5586,25.5665,783800.0
2012-03-13 10:50:00,32.31,32.33,32.29,32.31,860200.0,25.5586,25.5744,25.5427,25.5586,860200.0
2012-03-13 11:00:00,32.31,32.32,32.28,32.32,715300.0,25.5586,25.5665,25.5348,25.5665,715300.0
2012-03-13 11:10:00,32.32,32.42,32.3,32.41,5760600.0,25.5665,25.6456,25.5507,25.6377,5760600.0
2012-03-13 11:20:00,32.41,32.49,32.41,32.48,1518700.0,25.6377,25.701,25.6377,25.693,1518700.0
2012-03-13 11:30:00,32.48,32.48,32.42,32.47,650100.0,25.693,25.693,25.6456,25.6851,650100.0
2012-03-13 11:40:00,32.47,32.48,32.45,32.46,639700.0,25.6851,25.693,25.6693,25.6772,639700.0
2012-03-13 11:50:00,32.47,32.49,32.45,32.47,1005400.0,25.6851,25.701,25.6693,25.6851,1005400.0
2012-03-13 12:00:00,32.47,32.47,32.44,32.44,571200.0,25.6851,25.6851,25.6614,25.6614,571200.0
2012-03-13 12:10:00,32.45,32.46,32.44,32.45,397000.0,25.6693,25.6772,25.6614,25.6693,397000.0
2012-03-13 12:20:00,32.45,32.47,32.44,32.45,510200.0,25.6693,25.6851,25.6614,25.6693,510200.0
2012-03-13 12:30:00,32.46,32.46,32.42,32.43,431300.0,25.6772,25.6772,25.6456,25.6535,431300.0
2012-03-13 12:40:00,32.42,32.44,32.42,32.44,356900.0,25.6456,25.6614,25.6456,25.6614,356900.0
2012-03-13 12:50:00,32.44,32.48,32.42,32.47,822300.0,25.6614,25.693,25.6456,25.6851,822300.0
2012-03-13 13:00:00,32.47,32.49,32.47,32.47,666700.0,25.6851,25.701,25.6851,25.6851,666700.0
2012-03-13 13:10:00,32.47,32.49,32.47,32.48,207100.0,25.6851,25.701,25.6851,25.693,207100.0
2012-03-13 13:20:00,32.49,32.49,32.47,32.48,434700.0,25.701,25.701,25.6851,25.693,434700.0
2012-03-13 13:30:00,32.48,32.48,32.45,32.45,374500.0,25.693,25.693,25.6693,25.6693,374500.0
2012-03-13 13:40:00,32.45,32.46,32.42,32.45,869200.0,25.6693,25.6772,25.6456,25.6693,869200.0
2012-03-13 13:50:00,32.45,32.46,32.43,32.45,358400.0,25.6693,25.6772,25.6535,25.6693,358400.0
2012-03-13 14:00:00,32.45,32.46,32.42,32.45,523300.0,25.6693,25.6772,25.6456,25.6693,523300.0
2012-03-13 14:10:00,32.45,32.48,32.43,32.47,547400.0,25.6693,25.693,25.6535,25.6851,547400.0
2012-03-13 14:20:00,32.48,32.5,32.42,32.45,782100.0,25.693,25.7089,25.6456,25.6693,782100.0
2012-03-13 14:30:00,32.45,32.48,32.44,32.47,654000.0,25.6693,25.693,25.6614,25.6851,654000.0
2012-03-13 14:40:00,32.47,32.48,32.42,32.42,582400.0,25.6851,25.693,25.6456,25.6456,582400.0
2012-03-13 14:50:00,32.43,32.45,32.41,32.45,694800.0,25.6535,25.6693,25.6377,25.6693,694800.0
2012-03-13 15:00:00,32.45,32.5,32.44,32.49,1181000.0,25.6693,25.7089,25.6614,25.701,1181000.0
2012-03-13 15:10:00,32.48,32.54,32.48,32.53,1827900.0,25.693,25.7405,25.693,25.7326,1827900.0
2012-03-13 15:20:00,32.53,32.55,32.46,32.49,1353500.0,25.7326,25.7484,25.6772,25.701,1353500.0
2012-03-13 15:30:00,32.49,32.55,32.48,32.55,1309100.0,25.701,25.7484,25.693,25.7484,1309100.0
2012-03-13 15:40:00,32.55,32.63,32.53,32.56,2139700.0,25.7484,25.8117,25.7326,25.7563,2139700.0
2012-03-13 15:50:00,32.56,32.69,32.56,32.67,5059300.0,25.7563,25.8592,25.7563,25.8433,5059300.0
2012-03-14 09:30:00,32.53,32.58,32.49,32.54,2407400.0,25.7326,25.7721,25.701,25.7405,2407400.0
2012-03-14 09:40:00,32.55,32.58,32.54,32.55,1084600.0,25.7484,25.7721,25.7405,25.7484,1084600.0
2012-03-14 09:50:00,32.56,32.6,32.55,32.58,931200.0,25.7563,25.788,25.7484,25.7721,931200.0
2012-03-14 10:00:00,32.57,32.6,32.55,32.59,1144300.0,25.7642,25.788,25.7484,25.7801,1144300.0
2012-03-14 10:10:00,32.59,32.67,32.56,32.66,1161100.0,25.7801,25.8433,25.7563,25.8354,1161100.0
2012-03-14 10:20:00,32.66,32.66,32.58,32.62,1050000.0,25.8354,25.8354,25.7721,25.8038,1050000.0
2012-03-14 10:30:00,32.63,32.85,32.62,32.82,1288800.0,25.8117,25.9857,25.8038,25.962,1288800.0
2012-03-14 10:40:00,32.82,32.88,32.81,32.84,1198600.0,25.962,26.0095,25.9541,25.9778,1198600.0
2012-03-14 10:50:00,32.84,32.84,32.75,32.8,863700.0,25.9778,25.9778,25.9066,25.9462,863700.0
2012-03-14 11:00:00,32.8,32.81,32.71,32.8,1311900.0,25.9462,25.9541,25.875,25.9462,1311900.0
2012-03-14 11:10:00,32.8,32.82,32.78,32.79,936000.0,25.9462,25.962,25.9304,25.9383,936000.0
2012-03-14 11:20:00,32.79,32.82,32.77,32.8,749500.0,25.9383,25.962,25.9224,25.9462,749500.0
2012-03-14 11:30:00,32.8,32.82,32.76,32.8,799800.0,25.9462,25.962,25.9145,25.9462,799800.0
2012-03-14 11:40:00,32.8,32.84,32.78,32.81,778600.0,25.9462,25.9778,25.9304,25.9541,778600.0
2012-03-14 11:50:00,32.82,32.82,32.79,32.81,439800.0,25.962,25.962,25.9383,25.9541,439800.0
2012-03-14 12:00:00,32.81,32.82,32.79,32.8,527000.0,25.9541,25.962,25.9383,25.9462,527000.0
2012-03-14 12:10:00,32.81,32.81,32.75,32.81,777900.0,25.9541,25.9541,25.9066,25.9541,777900.0
2012-03-14 12:20:00,32.81,32.85,32.76,32.79,746900.0,25.9541,25.9857,25.9145,25.9383,746900.0
2012-03-14 12:30:00,32.78,32.83,32.77,32.83,634800.0,25.9304,25.9699,25.9224,25.9699,634800.0
2012-03-14 12:40:00,32.82,32.83,32.78,32.81,543800.0,25.962,25.9699,25.9304,25.9541,543800.0
2012-03-14 12:50:00,32.8,32.81,32.75,32.75,663000.0,25.9462,25.9541,25.9066,25.9066,663000.0
2012-03-14 13:00:00,32.75,32.79,32.73,32.79,889700.0,25.9066,25.9383,25.8908,25.9383,889700.0
2012-03-14 13:10:00,32.79,32.8,32.75,32.77,519200.0,25.9383,25.9462,25.9066,25.9224,519200.0
2012-03-14 13:20:00,32.77,32.78,32.73,32.73,531400.0,25.9224,25.9304,25.8908,25.8908,531400.0
2012-03-14 13:30:00,32.73,32.73,32.67,32.69,757900.0,25.8908,25.8908,25.8433,25.8592,757900.0
2012-03-14 13:40:00,32.69,32.71,32.62,32.68,1417500.0,25.8592,25.875,25.8038,25.8513,1417500.0
2012-03-14 13:50:00,32.68,32.7,32.66,32.68,474200.0,25.8513,25.8671,25.8354,25.8513,474200.0
2012-03-14 14:00:00,32.69,32.72,32.67,32.7,685000.0,25.8592,25.8829,25.8433,25.8671,685000.0
2012-03-14 14:10:00,32.7,32.71,32.65,32.69,745600.0,25.8671,25.875,25.8275,25.8592,745600.0
2012-03-14 14:20:00,32.69,32.7,32.64,32.66,860100.0,25.8592,25.8671,25.8196,25.8354,860100.0
2012-03-14 14:30:00,32.66,32.67,32.6,32.65,1088700.0,25.8354,25.8433,25.788,25.8275,1088700.0
2012-03-14 14:40:00,32.65,32.74,32.65,32.73,605100.0,25.8275,25.8987,25.8275,25.8908,605100.0
2012-03-14 14:50:00,32.73,32.73,32.69,32.73,495200.0,25.8908,25.8908,25.8592,25.8908,495200.0
2012-03-14 15:00:00,32.72,32.73,32.69,32.71,477500.0,25.8829,25.8908,25.8592,25.875,477500.0
2012-03-14 15:10:00,32.71,32.73,32.67,32.67,694000.0,25.875,25.8908,25.8433,25.8433,694000.0
2012-03-14 15:20:00,32.68,32.79,32.67,32.78,865900.0,25.8513,25.9383,25.8433,25.9304,865900.0
2012-03-14 15:30:00,32.79,32.79,32.7,32.72,692700.0,25.9383,25.9383,25.8671,25.8829,692700.0
2012-03-14 15:40:00,32.71,32.73,32.67,32.7,835500.0,25.875,25.8908,25.8433,25.8671,835500.0
2012-03-14 15:50:00,32.7,32.79,32.67,32.77,2733600.0,25.8671,25.9383,25.8433,25.9224,2733600.0
2012-03-15 09:30:00,32.79,32.82,32.58,32.69,2371500.0,25.9383,25.962,25.7721,25.8592,2371500.0
2012-03-15 09:40:00,32.7,32.78,32.65,32.75,757600.0,25.8671,25.9304,25.8275,25.9066,757600.0
2012-03-15 09:50:00,32.74,32.84,32.74,32.81,701500.0,25.8987,25.9778,25.8987,25.9541,701500.0
2012-03-15 10:00:00,32.8,32.85,32.77,32.81,1451800.0,25.9462,25.9857,25.9224,25.9541,1451800.0
2012-03-15 10:10:00,32.81,32.9,32.79,32.9,1424900.0,25.9541,26.0253,25.9383,26.0253,1424900.0
2012-03-15 10:20:00,32.9,32.94,32.88,32.91,1000500.0,26.0253,26.0569,26.0095,26.0332,1000500.0
2012-03-15 10:30:00,32.92,32.92,32.85,32.87,769000.0,26.0411,26.0411,25.9857,26.0015,769000.0
2012-03-15 10:40:00,32.87,32.92,32.86,32.91,741100.0,26.0015,26.0411,25.9936,26.0332,741100.0
2012-03-15 10:50:00,32.9,32.93,32.85,32.85,934700.0,26.0253,26.049,25.9857,25.9857,934700.0
2012-03-15 11:00:00,32.86,32.87,32.81,32.86,896300.0,25.9936,26.0015,25.9541,25.9936,896300.0
2012-03-15 11:10:00,32.86,32.87,32.84,32.85,391700.0,25.9936,26.0015,25.9778,25.9857,391700.0
2012-03-15 11:20:00,32.86,32.9,32.85,32.86,552700.0,25.9936,26.0253,25.9857,25.9936,552700.0
2012-03-15 11:30:00,32.87,32.9,32.85,32.88,743500.0,26.0015,26.0253,25.9857,26.0095,743500.0
2012-03-15 11:40:00,32.89,32.9,32.86,32.88,507700.0,26.0174,26.0253,25.9936,26.0095,507700.0
2012-03-15 11:50:00,32.88,32.9,32.87,32.88,409500.0,26.0095,26.0253,26.0015,26.0095,409500.0
2012-03-15 12:00:00,32.89,32.91,32.85,32.89,719200.0,26.0174,26.0332,25.9857,26.0174,719200.0
2012-03-15 12:10:00,32.9,32.92,32.88,32.91,789100.0,26.0253,26.0411,26.0095,26.0332,789100.0
2012-03-15 12:20:00,32.9,32.94,32.9,32.93,664200.0,26.0253,26.0569,26.0253,26.049,664200.0
2012-03-15 12:30:00,32.93,32.93,32.9,32.91,276300.0,26.049,26.049,26.0253,26.0332,276300.0
2012-03-15 12:40:00,32.91,32.91,32.88,32.89,311700.0,26.0332,26.0332,26.0095,26.0174,311700.0
2012-03-15 12:50:00,32.89,32.9,32.85,32.87,636800.0,26.0174,26.0253,25.9857,26.0015,636800.0
2012-03-15 13:00:00,32.87,32.89,32.86,32.88,968800.0,26.0015,26.0174,25.9936,26.0095,968800.0
2012-03-15 13:10:00,32.88,32.89,32.83,32.86,1343100.0,26.0095,26.0174,25.9699,25.9936,1343100.0
2012-03-15 13:20:00,32.85,32.86,32.79,32.81,890000.0,25.9857,25.9936,25.9383,25.9541,890000.0
2012-03-15 13:30:00,32.81,32.87,32.8,32.84,1883400.0,25.9541,26.0015,25.9462,25.9778,1883400.0
2012-03-15 13:40:00,32.84,32.87,32.83,32.86,1235600.0,25.9778,26.0015,25.9699,25.9936,1235600.0
2012-03-15 13:50:00,32.86,32.86,32.82,32.83,1883000.0,25.9936,25.9936,25.962,25.9699,1883000.0
2012-03-15 14:00:00,32.82,32.87,32.78,32.85,2058600.0,25.962,26.0015,25.9304,25.9857,2058600.0
2012-03-15 14:10:00,32.85,32.87,32.82,32.86,734800.0,25.9857,26.0015,25.962,25.9936,734800.0
2012-03-15 14:20:00,32.86,32.88,32.82,32.83,430600.0,25.9936,26.0095,25.962,25.9699,430600.0
2012-03-15 14:30:00,32.82,32.85,32.79,32.82,905800.0,25.962,25.9857,25.9383,25.962,905800.0
2012-03-15 14:40:00,32.81,32.84,32.8,32.82,843200.0,25.9541,25.9778,25.9462,25.962,843200.0
2012-03-15 14:50:00,32.82,32.84,32.79,32.8,1241000.0,25.962,25.9778,25.9383,25.9462,1241000.0
2012-03-15 15:00:00,32.8,32.84,32.79,32.79,1266600.0,25.9462,25.9778,25.9383,25.9383,1266600.0
2012-03-15 15:10:00,32.79,32.82,32.78,32.8,2349200.0,25.9383,25.962,25.9304,25.9462,2349200.0
2012-03-15 15:20:00,32.8,32.83,32.79,32.82,1309700.0,25.9462,25.9699,25.9383,25.962,1309700.0
2012-03-15 15:30:00,32.82,32.85,32.8,32.82,1052000.0,25.962,25.9857,25.9462,25.962,1052000.0
2012-03-15 15:40:00,32.82,32.84,32.79,32.8,2193100.0,25.962,25.9778,25.9383,25.9462,2193100.0
2012-03-15 15:50:00,32.8,32.86,32.8,32.85,2624700.0,25.9462,25.9936,25.9462,25.9857,2624700.0
2012-03-16 09:30:00,32.9,32.95,32.82,32.89,21748000.0,26.0253,26.0648,25.962,26.0174,21748000.0
2012-03-16 09:40:00,32.88,32.9,32.79,32.8,1853300.0,26.0095,26.0253,25.9383,25.9462,1853300.0
2012-03-16 09:50:00,32.79,32.86,32.77,32.84,2442300.0,25.9383,25.9936,25.9224,25.9778,2442300.0
2012-03-16 10:00:00,32.85,32.85,32.82,32.83,883100.0,25.9857,25.9857,25.962,25.9699,883100.0
2012-03-16 10:10:00,32.84,32.88,32.77,32.78,1721400.0,25.9778,26.0095,25.9224,25.9304,1721400.0
2012-03-16 10:20:00,32.78,32.85,32.78,32.8,1481200.0,25.9304,25.9857,25.9304,25.9462,1481200.0
2012-03-16 10:30:00,32.8,32.83,32.77,32.81,1535800.0,25.9462,25.9699,25.9224,25.9541,1535800.0
2012-03-16 10:40:00,32.81,32.84,32.8,32.83,679900.0,25.9541,25.9778,25.9462,25.9699,679900.0
2012-03-16 10:50:00,32.83,32.85,32.8,32.81,485700.0,25.9699,25.9857,25.9462,25.9541,485700.0
2012-03-16 11:00:00,32.82,32.84,32.8,32.83,593700.0,25.962,25.9778,25.9462,25.9699,593700.0
2012-03-16 11:10:00,32.83,32.85,32.8,32.8,853700.0,25.9699,25.9857,25.9462,25.9462,853700.0
2012-03-16 11:20:00,32.8,32.81,32.75,32.78,1281900.0,25.9462,25.9541,25.9066,25.9304,1281900.0
2012-03-16 11:30:00,32.77,32.81,32.76,32.79,1116400.0,25.9224,25.9541,25.9145,25.9383,1116400.0
2012-03-16 11:40:00,32.79,32.85,32.79,32.84,401700.0,25.9383,25.9857,25.9383,25.9778,401700.0
2012-03-16 11:50:00,32.84,32.85,32.83,32.84,574800.0,25.9778,25.9857,25.9699,25.9778,574800.0
2012-03-16 12:00:00,32.84,32.85,32.82,32.84,310600.0,25.9778,25.9857,25.962,25.9778,310600.0
2012-03-16 12:10:00,32.84,32.85,32.78,32.78,660500.0,25.9778,25.9857,25.9304,25.9304,660500.0
2012-03-16 12:20:00,32.79,32.83,32.78,32.83,761900.0,25.9383,25.9699,25.9304,25.9699,761900.0
2012-03-16 12:30:00,32.83,32.85,32.8,32.8,864600.0,25.9699,25.9857,25.9462,25.9462,864600.0
2012-03-16 12:40:00,32.8,32.84,32.8,32.82,826500.0,25.9462,25.9778,25.9462,25.962,826500.0
2012-03-16 12:50:00,32.82,32.82,32.77,32.79,1034100.0,25.962,25.962,25.9224,25.9383,1034100.0
2012-03-16 13:00:00,32.78,32.8,32.78,32.8,953500.0,25.9304,25.9462,25.9304,25.9462,953500.0
2012-03-16 13:10:00,32.79,32.8,32.75,32.78,573500.0,25.9383,25.9462,25.9066,25.9304,573500.0
2012-03-16 13:20:00,32.78,32.8,32.76,32.78,423900.0,25.9304,25.9462,25.9145,25.9304,423900.0
2012-03-16 13:30:00,32.77,32.78,32.76,32.77,402500.0,25.9224,25.9304,25.9145,25.9224,402500.0
2012-03-16 13:40:00,32.77,32.78,32.73,32.76,1175600.0,25.9224,25.9304,25.8908,25.9145,1175600.0
2012-03-16 13:50:00,32.77,32.77,32.7,32.7,766300.0,25.9224,25.9224,25.8671,25.8671,766300.0
2012-03-16 14:00:00,32.71,32.71,32.66,32.68,1085700.0,25.875,25.875,25.8354,25.8513,1085700.0
2012-03-16 14:10:00,32.69,32.72,32.68,32.72,873800.0,25.8592,25.8829,25.8513,25.8829,873800.0
2012-03-16 14:20:00,32.72,32.73,32.71,32.73,215100.0,25.8829,25.8908,25.875,25.8908,215100.0
2012-03-16 14:30:00,32.73,32.74,32.7,32.73,478300.0,25.8908,25.8987,25.8671,25.8908,478300.0
2012-03-16 14:40:00,32.73,32.75,32.72,32.75,331500.0,25.8908,25.9066,25.8829,25.9066,331500.0
2012-03-16 14:50:00,32.74,32.75,32.69,32.69,453700.0,25.8987,25.9066,25.8592,25.8592,453700.0
2012-03-16 15:00:00,32.7,32.7,32.55,32.55,1845800.0,25.8671,25.8671,25.7484,25.7484,1845800.0
2012-03-16 15:10:00,32.55,32.57,32.5,32.54,1462400.0,25.7484,25.7642,25.7089,25.7405,1462400.0
2012-03-16 15:20:00,32.54,32.6,32.52,32.59,536300.0,25.7405,25.788,25.7247,25.7801,536300.0
2012-03-16 15:30:00,32.6,32.6,32.54,32.59,1356300.0,25.788,25.788,25.7405,25.7801,1356300.0
2012-03-16 15:40:00,32.58,32.63,32.58,32.6,911000.0,25.7721,25.8117,25.7721,25.788,911000.0
2012-03-16 15:50:00,32.61,32.62,32.58,32.6,2663300.0,25.7959,25.8038,25.7721,25.788,2663300.0
2012-03-19 09:30:00,32.55,32.61,32.4,32.52,1528800.0,25.7484,25.7959,25.6298,25.7247,1528800.0
2012-03-19 09:40:00,32.51,32.54,32.47,32.54,771000.0,25.7168,25.7405,25.6851,25.7405,771000.0
2012-03-19 09:50:00,32.54,32.57,32.53,32.54,898700.0,25.7405,25.7642,25.7326,25.7405,898700.0
2012-03-19 10:00:00,32.55,32.55,32.36,32.36,1465900.0,25.7484,25.7484,25.5981,25.5981,1465900.0
2012-03-19 10:10:00,32.37,32.4,32.33,32.39,1042700.0,25.606,25.6298,25.5744,25.6218,1042700.0
2012-03-19 10:20:00,32.39,32.39,32.34,32.34,1085500.0,25.6218,25.6218,25.5823,25.5823,1085500.0
2012-03-19 10:30:00,32.35,32.35,32.3,32.3,638500.0,25.5902,25.5902,25.5507,25.5507,638500.0
2012-03-19 10:40:00,32.31,32.34,32.28,32.32,985200.0,25.5586,25.5823,25.5348,25.5665,985200.0
2012-03-19 10:50:00,32.33,32.33,32.3,32.31,513500.0,25.5744,25.5744,25.5507,25.5586,513500.0
2012-03-19 11:00:00,32.31,32.31,32.27,32.27,1114700.0,25.5586,25.5586,25.5269,25.5269,1114700.0
2012-03-19 11:10:00,32.28,32.29,32.22,32.22,1075100.0,25.5348,25.5427,25.4874,25.4874,1075100.0
2012-03-19 11:20:00,32.22,32.24,32.17,32.2,1810100.0,25.4874,25.5032,25.4478,25.4716,1810100.0
2012-03-19 11:30:00,32.2,32.21,32.16,32.2,1843800.0,25.4716,25.4795,25.4399,25.4716,1843800.0
2012-03-19 11:40:00,32.2,32.31,32.19,32.23,1831200.0,25.4716,25.5586,25.4636,25.4953,1831200.0
2012-03-19 11:50:00,32.23,32.29,32.2,32.27,1246500.0,25.4953,25.5427,25.4716,25.5269,1246500.0
2012-03-19 12:00:00,32.28,32.33,32.27,32.33,1182900.0,25.5348,25.5744,25.5269,25.5744,1182900.0
2012-03-19 12:10:00,32.33,32.37,32.31,32.35,1859200.0,25.5744,25.606,25.5586,25.5902,1859200.0
2012-03-19 12:20:00,32.35,32.35,32.29,32.3,1161400.0,25.5902,25.5902,25.5427,25.5507,1161400.0
2012-03-19 12:30:00,32.3,32.35,32.29,32.32,892400.0,25.5507,25.5902,25.5427,25.5665,892400.0
2012-03-19 12:40:00,32.33,32.34,32.25,32.25,935800.0,25.5744,25.5823,25.5111,25.5111,935800.0
2012-03-19 12:50:00,32.26,32.26,32.23,32.24,753400.0,25.519,25.519,25.4953,25.5032,753400.0
2012-03-19 13:00:00,32.24,32.31,32.23,32.3,765400.0,25.5032,25.5586,25.4953,25.5507,765400.0
2012-03-19 13:10:00,32.3,32.32,32.29,32.31,528200.0,25.5507,25.5665,25.5427,25.5586,528200.0
2012-03-19 13:20:00,32.31,32.37,32.29,32.36,922100.0,25.5586,25.606,25.5427,25.5981,922100.0
2012-03-19 13:30:00,32.37,32.4,32.35,32.38,755500.0,25.606,25.6298,25.5902,25.6139,755500.0
2012-03-19 13:40:00,32.38,32.38,32.29,32.34,859700.0,25.6139,25.6139,25.5427,25.5823,859700.0
2012-03-19 13:50:00,32.34,32.38,32.33,32.34,674400.0,25.5823,25.6139,25.5744,25.5823,674400.0
2012-03-19 14:00:00,32.34,32.35,32.3,32.31,562800.0,25.5823,25.5902,25.5507,25.5586,562800.0
2012-03-19 14:10:00,32.32,32.35,32.31,32.34,359400.0,25.5665,25.5902,25.5586,25.5823,359400.0
2012-03-19 14:20:00,32.34,32.38,32.33,32.36,477700.0,25.5823,25.6139,25.5744,25.5981,477700.0
2012-03-19 14:30:00,32.37,32.37,32.33,32.34,576700.0,25.606,25.606,25.5744,25.5823,576700.0
2012-03-19 14:40:00,32.34,32.35,32.32,32.32,500300.0,25.5823,25.5902,25.5665,25.5665,500300.0
2012-03-19 14:50:00,32.33,32.34,32.28,32.3,690700.0,25.5744,25.5823,25.5348,25.5507,690700.0
2012-03-19 15:00:00,32.3,32.33,32.29,32.31,955800.0,25.5507,25.5744,25.5427,25.5586,955800.0
2012-03-19 15:10:00,32.32,32.33,32.27,32.27,929400.0,25.5665,25.5744,25.5269,25.5269,929400.0
2012-03-19 15:20:00,32.28,32.3,32.27,32.3,722500.0,25.5348,25.5507,25.5269,25.5507,722500.0
2012-03-19 15:30:00,32.3,32.3,32.29,32.29,808400.0,25.5507,25.5507,25.5427,25.5427,808400.0
2012-03-19 15:40:00,32.3,32.3,32.22,32.22,1553700.0,25.5507,25.5507,25.4874,25.4874,1553700.0
2012-03-19 15:50:00,32.23,32.23,32.15,32.21,4736300.0,25.4953,25.4953,25.432,25.4795,4736300.0
2012-03-20 09:30:00,32.09,32.15,31.84,31.85,2283400.0,25.3845,25.432,25.1868,25.1947,2283400.0
2012-03-20 09:40:00,31.86,31.9,31.79,31.9,1830300.0,25.2026,25.2342,25.1472,25.2342,1830300.0
2012-03-20 09:50:00,31.9,31.91,31.8,31.89,1814300.0,25.2342,25.2421,25.1551,25.2263,1814300.0
2012-03-20 10:00:00,31.89,31.97,31.83,31.97,1487700.0,25.2263,25.2896,25.1789,25.2896,1487700.0
2012-03-20 10:10:00,31.97,31.97,31.86,31.87,983600.0,25.2896,25.2896,25.2026,25.2105,983600.0
2012-03-20 10:20:00,31.87,31.9,31.82,31.85,1580500.0,25.2105,25.2342,25.171,25.1947,1580500.0
2012-03-20 10:30:00,31.86,31.9,31.85,31.88,1072000.0,25.2026,25.2342,25.1947,25.2184,1072000.0
2012-03-20 10:40:00,31.89,31.89,31.85,31.87,704300.0,25.2263,25.2263,25.1947,25.2105,704300.0
2012-03-20 10:50:00,31.88,31.88,31.83,31.85,673800.0,25.2184,25.2184,25.1789,25.1947,673800.0
2012-03-20 11:00:00,31.85,31.88,31.84,31.88,736800.0,25.1947,25.2184,25.1868,25.2184,736800.0
2012-03-20 11:10:00,31.88,31.88,31.86,31.87,1008900.0,25.2184,25.2184,25.2026,25.2105,1008900.0
2012-03-20 11:20:00,31.87,31.97,31.86,31.91,1534800.0,25.2105,25.2896,25.2026,25.2421,1534800.0
2012-03-20 11:30:00,31.91,31.91,31.8,31.82,1151700.0,25.2421,25.2421,25.1551,25.171,1151700.0
2012-03-20 11:40:00,31.82,32.12,31.81,31.83,753700.0,25.171,25.4083,25.163,25.1789,753700.0
2012-03-20 11:50:00,31.84,31.88,31.8,31.88,628500.0,25.1868,25.2184,25.1551,25.2184,628500.0
2012-03-20 12:00:00,31.87,31.91,31.85,31.88,601000.0,25.2105,25.2421,25.1947,25.2184,601000.0
2012-03-20 12:10:00,31.88,31.89,31.82,31.82,1142200.0,25.2184,25.2263,25.171,25.171,1142200.0
2012-03-20 12:20:00,31.83,31.83,31.8,31.81,784900.0,25.1789,25.1789,25.1551,25.163,784900.0
2012-03-20 12:30:00,31.8,31.82,31.78,31.8,419800.0,25.1551,25.171,25.1393,25.1551,419800.0
2012-03-20 12:40:00,31.8,31.82,31.74,31.75,752800.0,25.1551,25.171,25.1077,25.1156,752800.0
2012-03-20 12:50:00,31.74,31.82,31.74,31.82,392000.0,25.1077,25.171,25.1077,25.171,392000.0
2012-03-20 13:00:00,31.82,31.87,31.78,31.87,1344700.0,25.171,25.2105,25.1393,25.2105,1344700.0
2012-03-20 13:10:00,31.86,31.88,31.83,31.86,670600.0,25.2026,25.2184,25.1789,25.2026,670600.0
2012-03-20 13:20:00,31.87,31.87,31.8,31.82,567400.0,25.2105,25.2105,25.1551,25.171,567400.0
2012-03-20 13:30:00,31.82,31.82,31.76,31.77,703000.0,25.171,25.171,25.1235,25.1314,703000.0
2012-03-20 13:40:00,31.76,31.82,31.76,31.81,1018600.0,25.1235,25.171,25.1235,25.163,1018600.0
2012-03-20 13:50:00,31.81,31.84,31.8,31.81,520700.0,25.163,25.1868,25.1551,25.163,520700.0
2012-03-20 14:00:00,31.81,31.87,31.8,31.85,546500.0,25.163,25.2105,25.1551,25.1947,546500.0
2012-03-20 14:10:00,31.85,31.92,31.82,31.87,634800.0,25.1947,25.2501,25.171,25.2105,634800.0
2012-03-20 14:20:00,31.88,31.92,31.85,31.85,673600.0,25.2184,25.2501,25.1947,25.1947,673600.0
2012-03-20 14:30:00,31.86,31.88,31.84,31.86,904500.0,25.2026,25.2184,25.1868,25.2026,904500.0
2012-03-20 14:40:00,31.86,31.88,31.84,31.86,586400.0,25.2026,25.2184,25.1868,25.2026,586400.0
2012-03-20 14:50:00,31.86,31.87,31.85,31.87,270500.0,25.2026,25.2105,25.1947,25.2105,270500.0
2012-03-20 15:00:00,31.87,31.94,31.86,31.9,964000.0,25.2105,25.2659,25.2026,25.2342,964000.0
2012-03-20 15:10:00,31.9,31.92,31.88,31.89,660800.0,25.2342,25.2501,25.2184,25.2263,660800.0
2012-03-20 15:20:00,31.88,31.92,31.86,31.86,841500.0,25.2184,25.2501,25.2026,25.2026,841500.0
2012-03-20 15:30:00,31.87,31.92,31.86,31.9,737100.0,25.2105,25.2501,25.2026,25.2342,737100.0
2012-03-20 15:40:00,31.9,31.92,31.88,31.92,1332100.0,25.2342,25.2501,25.2184,25.2501,1332100.0
2012-03-20 15:50:00,31.92,31.99,31.92,31.99,2973500.0,25.2501,25.3054,25.2501,25.3054,2973500.0
2012-03-21 09:30:00,31.98,32.1,31.94,32.05,2251900.0,25.2975,25.3924,25.2659,25.3529,2251900.0
2012-03-21 09:40:00,32.05,32.15,32.02,32.1,1809100.0,25.3529,25.432,25.3292,25.3924,1809100.0
2012-03-21 09:50:00,32.11,32.13,31.98,31.99,1498300.0,25.4004,25.4162,25.2975,25.3054,1498300.0
2012-03-21 10:00:00,31.99,32.01,31.87,31.92,1448600.0,25.3054,25.3213,25.2105,25.2501,1448600.0
2012-03-21 10:10:00,31.92,31.94,31.89,31.91,657900.0,25.2501,25.2659,25.2263,25.2421,657900.0
2012-03-21 10:20:00,31.91,31.95,31.89,31.92,483300.0,25.2421,25.2738,25.2263,25.2501,483300.0
2012-03-21 10:30:00,31.92,32.01,31.9,32.0,511300.0,25.2501,25.3213,25.2342,25.3133,511300.0
2012-03-21 10:40:00,32.0,32.01,31.94,31.97,395200.0,25.3133,25.3213,25.2659,25.2896,395200.0
2012-03-21 10:50:00,31.97,31.99,31.92,31.93,702300.0,25.2896,25.3054,25.2501,25.258,702300.0
2012-03-21 11:00:00,31.92,31.94,31.9,31.9,764200.0,25.2501,25.2659,25.2342,25.2342,764200.0
2012-03-21 11:10:00,31.91,31.91,31.85,31.88,442700.0,25.2421,25.2421,25.1947,25.2184,442700.0
2012-03-21 11:20:00,31.88,31.9,31.85,31.87,514600.0,25.2184,25.2342,25.1947,25.2105,514600.0
2012-03-21 11:30:00,31.87,31.92,31.86,31.9,674100.0,25.2105,25.2501,25.2026,25.2342,674100.0
2012-03-21 11:40:00,31.9,31.91,31.88,31.88,291600.0,25.2342,25.2421,25.2184,25.2184,291600.0
2012-03-21 11:50:00,31.89,31.89,31.82,31.83,578900.0,25.2263,25.2263,25.171,25.1789,578900.0
2012-03-21 12:00:00,31.83,31.86,31.82,31.85,468700.0,25.1789,25.2026,25.171,25.1947,468700.0
2012-03-21 12:10:00,31.85,31.9,31.84,31.89,818500.0,25.1947,25.2342,25.1868,25.2263,818500.0
2012-03-21 12:20:00,31.89,31.94,31.89,31.93,329500.0,25.2263,25.2659,25.2263,25.258,329500.0
2012-03-21 12:30:00,31.93,31.94,31.89,31.94,389200.0,25.258,25.2659,25.2263,25.2659,389200.0
2012-03-21 12:40:00,31.93,31.97,31.93,31.96,308000.0,25.258,25.2896,25.258,25.2817,308000.0
2012-03-21 12:50:00,31.96,32.02,31.95,32.01,970300.0,25.2817,25.3292,25.2738,25.3213,970300.0
2012-03-21 13:00:00,32.01,32.01,31.91,31.96,1145200.0,25.3213,25.3213,25.2421,25.2817,1145200.0
2012-03-21 13:10:00,31.96,32.0,31.91,32.0,864200.0,25.2817,25.3133,25.2421,25.3133,864200.0
2012-03-21 13:20:00,32.0,32.03,31.97,32.02,584800.0,25.3133,25.3371,25.2896,25.3292,584800.0
2012-03-21 13:30:00,32.02,32.03,31.99,31.99,540300.0,25.3292,25.3371,25.3054,25.3054,540300.0
2012-03-21 13:40:00,31.99,31.99,31.94,31.96,503900.0,25.3054,25.3054,25.2659,25.2817,503900.0
2012-03-21 13:50:00,31.95,31.99,31.95,31.98,375700.0,25.2738,25.3054,25.2738,25.2975,375700.0
2012-03-21 14:00:00,31.99,32.03,31.97,31.98,693900.0,25.3054,25.3371,25.2896,25.2975,693900.0
2012-03-21 14:10:00,31.98,32.03,31.97,32.03,635000.0,25.2975,25.3371,25.2896,25.3371,635000.0
2012-03-21 14:20:00,32.02,32.03,31.99,31.99,531400.0,25.3292,25.3371,25.3054,25.3054,531400.0
2012-03-21 14:30:00,32.0,32.04,31.99,32.02,767900.0,25.3133,25.345,25.3054,25.3292,767900.0
2012-03-21 14:40:00,32.02,32.04,32.0,32.01,442400.0,25.3292,25.345,25.3133,25.3213,442400.0
2012-03-21 14:50:00,32.01,32.02,31.98,32.0,712100.0,25.3213,25.3292,25.2975,25.3133,712100.0
2012-03-21 15:00:00,32.0,32.05,31.99,32.02,590700.0,25.3133,25.3529,25.3054,25.3292,590700.0
2012-03-21 15:10:00,32.02,32.06,32.01,32.04,827500.0,25.3292,25.3608,25.3213,25.345,827500.0
2012-03-21 15:20:00,32.04,32.1,32.03,32.07,713700.0,25.345,25.3924,25.3371,25.3687,713700.0
2012-03-21 15:30:00,32.07,32.07,32.02,32.03,536000.0,25.3687,25.3687,25.3292,25.3371,536000.0
2012-03-21 15:40:00,32.03,32.08,32.02,32.02,883900.0,25.3371,25.3766,25.3292,25.3292,883900.0
2012-03-21 15:50:00,32.02,32.02,31.91,31.94,3380100.0,25.3292,25.3292,25.2421,25.2659,3380100.0
2012-03-22 09:30:00,31.81,32.09,31.79,31.89,3614700.0,25.163,25.3845,25.1472,25.2263,3614700.0
2012-03-22 09:40:00,31.9,31.97,31.79,31.87,1476700.0,25.2342,25.2896,25.1472,25.2105,1476700.0
2012-03-22 09:50:00,31.88,31.89,31.82,31.84,697600.0,25.2184,25.2263,25.171,25.1868,697600.0
2012-03-22 10:00:00,31.83,31.93,31.82,31.88,599400.0,25.1789,25.258,25.171,25.2184,599400.0
2012-03-22 10:10:00,31.88,31.92,31.8,31.85,766600.0,25.2184,25.2501,25.1551,25.1947,766600.0
2012-03-22 10:20:00,31.84,31.9,31.84,31.9,628700.0,25.1868,25.2342,25.1868,25.2342,628700.0
2012-03-22 10:30:00,31.9,31.91,31.85,31.86,1075400.0,25.2342,25.2421,25.1947,25.2026,1075400.0
2012-03-22 10:40:00,31.87,31.91,31.85,31.87,624600.0,25.2105,25.2421,25.1947,25.2105,624600.0
2012-03-22 10:50:00,31.87,31.9,31.82,31.89,474800.0,25.2105,25.2342,25.171,25.2263,474800.0
2012-03-22 11:00:00,31.88,31.89,31.81,31.83,829200.0,25.2184,25.2263,25.163,25.1789,829200.0
2012-03-22 11:10:00,31.82,31.85,31.81,31.82,652600.0,25.171,25.1947,25.163,25.171,652600.0
2012-03-22 11:20:00,31.81,31.85,31.81,31.85,618800.0,25.163,25.1947,25.163,25.1947,618800.0
2012-03-22 11:30:00,31.84,31.89,31.84,31.88,587900.0,25.1868,25.2263,25.1868,25.2184,587900.0
2012-03-22 11:40:00,31.88,31.93,31.87,31.91,922400.0,25.2184,25.258,25.2105,25.2421,922400.0
2012-03-22 11:50:00,31.91,31.94,31.9,31.92,477200.0,25.2421,25.2659,25.2342,25.2501,477200.0
2012-03-22 12:00:00,31.92,32.01,31.91,32.0,582200.0,25.2501,25.3213,25.2421,25.3133,582200.0
2012-03-22 12:10:00,31.99,32.02,31.99,31.99,644900.0,25.3054,25.3292,25.3054,25.3054,644900.0
2012-03-22 12:20:00,31.99,32.0,31.96,31.98,448700.0,25.3054,25.3133,25.2817,25.2975,448700.0
2012-03-22 12:30:00,31.98,32.0,31.96,31.99,330800.0,25.2975,25.3133,25.2817,25.3054,330800.0
2012-03-22 12:40:00,31.99,31.99,31.93,31.98,286100.0,25.3054,25.3054,25.258,25.2975,286100.0
2012-03-22 12:50:00,31.98,32.04,31.97,32.04,265900.0,25.2975,25.345,25.2896,25.345,265900.0
2012-03-22 13:00:00,32.03,32.04,32.0,32.0,207200.0,25.3371,25.345,25.3133,25.3133,207200.0
2012-03-22 13:10:00,32.01,32.03,31.99,32.0,378300.0,25.3213,25.3371,25.3054,25.3133,378300.0
2012-03-22 13:20:00,32.0,32.01,31.97,32.01,391700.0,25.3133,25.3213,25.2896,25.3213,391700.0
2012-03-22 13:30:00,32.0,32.03,31.98,32.02,398200.0,25.3133,25.3371,25.2975,25.3292,398200.0
2012-03-22 13:40:00,32.02,32.03,31.99,32.01,303000.0,25.3292,25.3371,25.3054,25.3213,303000.0
2012-03-22 13:50:00,32.01,32.01,31.97,32.0,412900.0,25.3213,25.3213,25.2896,25.3133,412900.0
2012-03-22 14:00:00,32.0,32.0,31.96,31.96,343000.0,25.3133,25.3133,25.2817,25.2817,343000.0
2012-03-22 14:10:00,31.96,31.98,31.94,31.95,203400.0,25.2817,25.2975,25.2659,25.2738,203400.0
2012-03-22 14:20:00,31.95,32.03,31.94,32.01,766200.0,25.2738,25.3371,25.2659,25.3213,766200.0
2012-03-22 14:30:00,32.02,32.02,31.96,31.99,625300.0,25.3292,25.3292,25.2817,25.3054,625300.0
2012-03-22 14:40:00,31.99,32.0,31.94,31.96,404300.0,25.3054,25.3133,25.2659,25.2817,404300.0
2012-03-22 14:50:00,31.96,31.97,31.93,31.94,638500.0,25.2817,25.2896,25.258,25.2659,638500.0
2012-03-22 15:00:00,31.94,31.94,31.87,31.88,876500.0,25.2659,25.2659,25.2105,25.2184,876500.0
2012-03-22 15:10:00,31.88,31.9,31.84,31.87,732500.0,25.2184,25.2342,25.1868,25.2105,732500.0
2012-03-22 15:20:00,31.87,31.95,31.85,31.95,364500.0,25.2105,25.2738,25.1947,25.2738,364500.0
2012-03-22 15:30:00,31.95,32.0,31.93,32.0,649400.0,25.2738,25.3133,25.258,25.3133,649400.0
2012-03-22 15:40:00,32.0,32.05,31.97,32.02,2290100.0,25.3133,25.3529,25.2896,25.3292,2290100.0
2012-03-22 15:50:00,32.02,32.03,31.98,32.0,2516500.0,25.3292,25.3371,25.2975,25.3133,2516500.0
2012-03-23 09:30:00,32.07,32.11,31.93,31.99,1586400.0,25.3687,25.4004,25.258,25.3054,1586400.0
2012-03-23 09:40:00,31.99,31.99,31.89,31.93,1213500.0,25.3054,25.3054,25.2263,25.258,1213500.0
2012-03-23 09:50:00,31.93,32.01,31.93,31.95,1335800.0,25.258,25.3213,25.258,25.2738,1335800.0
2012-03-23 10:00:00,31.94,31.95,31.72,31.74,1623100.0,25.2659,25.2738,25.0919,25.1077,1623100.0
2012-03-23 10:10:00,31.75,31.87,31.74,31.83,867700.0,25.1156,25.2105,25.1077,25.1789,867700.0
2012-03-23 10:20:00,31.83,31.84,31.78,31.79,450900.0,25.1789,25.1868,25.1393,25.1472,450900.0
2012-03-23 10:30:00,31.79,31.85,31.78,31.81,561800.0,25.1472,25.1947,25.1393,25.163,561800.0
2012-03-23 10:40:00,31.81,31.85,31.77,31.84,654800.0,25.163,25.1947,25.1314,25.1868,654800.0
2012-03-23 10:50:00,31.84,31.84,31.8,31.82,526400.0,25.1868,25.1868,25.1551,25.171,526400.0
2012-03-23 11:00:00,31.82,31.82,31.79,31.79,383000.0,25.171,25.171,25.1472,25.1472,383000.0
2012-03-23 11:10:00,31.8,31.88,31.74,31.86,973700.0,25.1551,25.2184,25.1077,25.2026,973700.0
2012-03-23 11:20:00,31.86,31.87,31.82,31.84,501400.0,25.2026,25.2105,25.171,25.1868,501400.0
2012-03-23 11:30:00,31.84,31.89,31.81,31.83,787800.0,25.1868,25.2263,25.163,25.1789,787800.0
2012-03-23 11:40:00,31.83,31.84,31.81,31.82,373000.0,25.1789,25.1868,25.163,25.171,373000.0
2012-03-23 11:50:00,31.81,31.86,31.78,31.85,756400.0,25.163,25.2026,25.1393,25.1947,756400.0
2012-03-23 12:00:00,31.85,31.86,31.81,31.84,367800.0,25.1947,25.2026,25.163,25.1868,367800.0
2012-03-23 12:10:00,31.84,31.85,31.82,31.84,316400.0,25.1868,25.1947,25.171,25.1868,316400.0
2012-03-23 12:20:00,31.83,31.84,31.81,31.82,524200.0,25.1789,25.1868,25.163,25.171,524200.0
2012-03-23 12:30:00,31.82,31.83,31.81,31.81,274600.0,25.171,25.1789,25.163,25.163,274600.0
2012-03-23 12:40:00,31.82,31.84,31.81,31.82,363600.0,25.171,25.1868,25.163,25.171,363600.0
2012-03-23 12:50:00,31.82,31.87,31.79,31.85,753600.0,25.171,25.2105,25.1472,25.1947,753600.0
2012-03-23 13:00:00,31.85,31.88,31.8,31.87,759400.0,25.1947,25.2184,25.1551,25.2105,759400.0
2012-03-23 13:10:00,31.87,31.89,31.83,31.84,458400.0,25.2105,25.2263,25.1789,25.1868,458400.0
2012-03-23 13:20:00,31.84,31.87,31.83,31.87,604500.0,25.1868,25.2105,25.1789,25.2105,604500.0
2012-03-23 13:30:00,31.87,31.9,31.83,31.84,397200.0,25.2105,25.2342,25.1789,25.1868,397200.0
2012-03-23 13:40:00,31.85,31.89,31.84,31.88,424500.0,25.1947,25.2263,25.1868,25.2184,424500.0
2012-03-23 13:50:00,31.88,31.98,31.87,31.89,1828900.0,25.2184,25.2975,25.2105,25.2263,1828900.0
2012-03-23 14:00:00,31.88,31.93,31.86,31.93,636700.0,25.2184,25.258,25.2026,25.258,636700.0
2012-03-23 14:10:00,31.93,31.98,31.91,31.97,671400.0,25.258,25.2975,25.2421,25.2896,671400.0
2012-03-23 14:20:00,31.96,32.0,31.96,32.0,1104000.0,25.2817,25.3133,25.2817,25.3133,1104000.0
2012-03-23 14:30:00,32.0,32.0,31.99,32.0,285300.0,25.3133,25.3133,25.3054,25.3133,285300.0
2012-03-23 14:40:00,32.0,32.0,31.95,31.95,547000.0,25.3133,25.3133,25.2738,25.2738,547000.0
2012-03-23 14:50:00,31.96,31.97,31.92,31.93,631600.0,25.2817,25.2896,25.2501,25.258,631600.0
2012-03-23 15:00:00,31.93,31.95,31.92,31.92,584200.0,25.258,25.2738,25.2501,25.2501,584200.0
2012-03-23 15:10:00,31.92,31.94,31.91,31.94,553700.0,25.2501,25.2659,25.2421,25.2659,553700.0
2012-03-23 15:20:00,31.94,31.97,31.93,31.97,311400.0,25.2659,25.2896,25.258,25.2896,311400.0
2012-03-23 15:30:00,31.96,32.0,31.96,31.99,482600.0,25.2817,25.3133,25.2817,25.3054,482600.0
2012-03-23 15:40:00,31.99,32.0,31.94,31.98,1102400.0,25.3054,25.3133,25.2659,25.2975,1102400.0
2012-03-23 15:50:00,31.98,32.05,31.97,31.97,3946900.0,25.2975,25.3529,25.2896,25.2896,3946900.0
2012-03-26 09:30:00,32.19,32.25,32.16,32.23,1841200.0,25.4636,25.5111,25.4399,25.4953,1841200.0
2012-03-26 09:40:00,32.23,32.4,32.2,32.38,1521100.0,25.4953,25.6298,25.4716,25.6139,1521100.0
2012-03-26 09:50:00,32.39,32.4,32.31,32.37,922000.0,25.6218,25.6298,25.5586,25.606,922000.0
2012-03-26 10:00:00,32.36,32.42,32.36,32.42,1260700.0,25.5981,25.6456,25.5981,25.6456,1260700.0
2012-03-26 10:10:00,32.42,32.52,32.42,32.49,1337800.0,25.6456,25.7247,25.6456,25.701,1337800.0
2012-03-26 10:20:00,32.5,32.5,32.45,32.5,687000.0,25.7089,25.7089,25.6693,25.7089,687000.0
2012-03-26 10:30:00,32.5,32.5,32.44,32.47,650700.0,25.7089,25.7089,25.6614,25.6851,650700.0
2012-03-26 10:40:00,32.47,32.47,32.42,32.43,742200.0,25.6851,25.6851,25.6456,25.6535,742200.0
2012-03-26 10:50:00,32.43,32.44,32.39,32.41,995600.0,25.6535,25.6614,25.6218,25.6377,995600.0
2012-03-26 11:00:00,32.41,32.43,32.39,32.41,814700.0,25.6377,25.6535,25.6218,25.6377,814700.0
2012-03-26 11:10:00,32.41,32.42,32.41,32.41,279900.0,25.6377,25.6456,25.6377,25.6377,279900.0
2012-03-26 11:20:00,32.41,32.46,32.39,32.46,649200.0,25.6377,25.6772,25.6218,25.6772,649200.0
2012-03-26 11:30:00,32.45,32.46,32.45,32.45,289200.0,25.6693,25.6772,25.6693,25.6693,289200.0
2012-03-26 11:40:00,32.45,32.49,32.45,32.47,659400.0,25.6693,25.701,25.6693,25.6851,659400.0
2012-03-26 11:50:00,32.47,32.5,32.47,32.48,724000.0,25.6851,25.7089,25.6851,25.693,724000.0
2012-03-26 12:00:00,32.48,32.5,32.47,32.5,467300.0,25.693,25.7089,25.6851,25.7089,467300.0
2012-03-26 12:10:00,32.5,32.5,32.45,32.5,878000.0,25.7089,25.7089,25.6693,25.7089,878000.0
2012-03-26 12:20:00,32.5,32.5,32.46,32.48,564500.0,25.7089,25.7089,25.6772,25.693,564500.0
2012-03-26 12:30:00,32.47,32.48,32.44,32.46,408500.0,25.6851,25.693,25.6614,25.6772,408500.0
2012-03-26 12:40:00,32.45,32.52,32.45,32.5,599300.0,25.6693,25.7247,25.6693,25.7089,599300.0
2012-03-26 12:50:00,32.51,32.52,32.48,32.51,534800.0,25.7168,25.7247,25.693,25.7168,534800.0
2012-03-26 13:00:00,32.51,32.52,32.5,32.51,356600.0,25.7168,25.7247,25.7089,25.7168,356600.0
2012-03-26 13:10:00,32.52,32.53,32.5,32.52,735500.0,25.7247,25.7326,25.7089,25.7247,735500.0
2012-03-26 13:20:00,32.53,32.56,32.52,32.56,407600.0,25.7326,25.7563,25.7247,25.7563,407600.0
2012-03-26 13:30:00,32.56,32.56,32.52,32.55,657100.0,25.7563,25.7563,25.7247,25.7484,657100.0
2012-03-26 13:40:00,32.55,32.57,32.54,32.56,261000.0,25.7484,25.7642,25.7405,25.7563,261000.0
2012-03-26 13:50:00,32.56,32.57,32.51,32.51,358400.0,25.7563,25.7642,25.7168,25.7168,358400.0
2012-03-26 14:00:00,32.51,32.53,32.51,32.53,578500.0,25.7168,25.7326,25.7168,25.7326,578500.0
2012-03-26 14:10:00,32.52,32.58,32.52,32.55,814500.0,25.7247,25.7721,25.7247,25.7484,814500.0
2012-03-26 14:20:00,32.55,32.55,32.51,32.52,594000.0,25.7484,25.7484,25.7168,25.7247,594000.0
2012-03-26 14:30:00,32.53,32.53,32.45,32.46,616100.0,25.7326,25.7326,25.6693,25.6772,616100.0
2012-03-26 14:40:00,32.46,32.53,32.45,32.51,794600.0,25.6772,25.7326,25.6693,25.7168,794600.0
2012-03-26 14:50:00,32.52,32.55,32.5,32.51,896000.0,25.7247,25.7484,25.7089,25.7168,896000.0
2012-03-26 15:00:00,32.51,32.53,32.48,32.52,734000.0,25.7168,25.7326,25.693,25.7247,734000.0
2012-03-26 15:10:00,32.51,32.6,32.51,32.6,1170500.0,25.7168,25.788,25.7168,25.788,1170500.0
2012-03-26 15:20:00,32.6,32.61,32.52,32.55,1106300.0,25.788,25.7959,25.7247,25.7484,1106300.0
2012-03-26 15:30:00,32.55,32.55,32.46,32.48,1149100.0,25.7484,25.7484,25.6772,25.693,1149100.0
2012-03-26 15:40:00,32.48,32.58,32.47,32.58,1292700.0,25.693,25.7721,25.6851,25.7721,1292700.0
2012-03-26 15:50:00,32.57,32.59,32.52,32.59,3753200.0,25.7642,25.7801,25.7247,25.7801,3753200.0
2012-03-27 09:30:00,32.61,32.7,32.6,32.63,1666300.0,25.7959,25.8671,25.788,25.8117,1666300.0
2012-03-27 09:40:00,32.63,32.65,32.54,32.55,767500.0,25.8117,25.8275,25.7405,25.7484,767500.0
2012-03-27 09:50:00,32.54,32.58,32.5,32.54,820600.0,25.7405,25.7721,25.7089,25.7405,820600.0
2012-03-27 10:00:00,32.55,32.55,32.4,32.54,1078600.0,25.7484,25.7484,25.6298,25.7405,1078600.0
2012-03-27 10:10:00,32.54,32.62,32.52,32.62,933600.0,25.7405,25.8038,25.7247,25.8038,933600.0
2012-03-27 10:20:00,32.62,32.62,32.55,32.59,703600.0,25.8038,25.8038,25.7484,25.7801,703600.0
2012-03-27 10:30:00,32.59,32.61,32.57,32.61,860200.0,25.7801,25.7959,25.7642,25.7959,860200.0
2012-03-27 10:40:00,32.6,32.67,32.59,32.61,823600.0,25.788,25.8433,25.7801,25.7959,823600.0
2012-03-27 10:50:00,32.61,32.64,32.58,32.64,732800.0,25.7959,25.8196,25.7721,25.8196,732800.0
2012-03-27 11:00:00,32.64,32.68,32.6,32.62,862200.0,25.8196,25.8513,25.788,25.8038,862200.0
2012-03-27 11:10:00,32.63,32.66,32.61,32.64,768900.0,25.8117,25.8354,25.7959,25.8196,768900.0
2012-03-27 11:20:00,32.64,32.64,32.57,32.59,543500.0,25.8196,25.8196,25.7642,25.7801,543500.0
2012-03-27 11:30:00,32.59,32.61,32.57,32.59,514100.0,25.7801,25.7959,25.7642,25.7801,514100.0
2012-03-27 11:40:00,32.6,32.6,32.58,32.59,360200.0,25.788,25.788,25.7721,25.7801,360200.0
2012-03-27 11:50:00,32.59,32.6,32.58,32.6,449500.0,25.7801,25.788,25.7721,25.788,449500.0
2012-03-27 12:00:00,32.6,32.63,32.59,32.61,405700.0,25.788,25.8117,25.7801,25.7959,405700.0
2012-03-27 12:10:00,32.61,32.64,32.6,32.62,416700.0,25.7959,25.8196,25.788,25.8038,416700.0
2012-03-27 12:20:00,32.62,32.62,32.6,32.62,213600.0,25.8038,25.8038,25.788,25.8038,213600.0
2012-03-27 12:30:00,32.62,32.62,32.54,32.55,626100.0,25.8038,25.8038,25.7405,25.7484,626100.0
2012-03-27 12:40:00,32.55,32.6,32.54,32.55,899000.0,25.7484,25.788,25.7405,25.7484,899000.0
2012-03-27 12:50:00,32.56,32.58,32.53,32.58,455700.0,25.7563,25.7721,25.7326,25.7721,455700.0
2012-03-27 13:00:00,32.58,32.6,32.56,32.58,607400.0,25.7721,25.788,25.7563,25.7721,607400.0
2012-03-27 13:10:00,32.59,32.6,32.52,32.54,500500.0,25.7801,25.788,25.7247,25.7405,500500.0
2012-03-27 13:20:00,32.54,32.56,32.5,32.55,579100.0,25.7405,25.7563,25.7089,25.7484,579100.0
2012-03-27 13:30:00,32.55,32.57,32.55,32.57,206500.0,25.7484,25.7642,25.7484,25.7642,206500.0
2012-03-27 13:40:00,32.57,32.59,32.55,32.59,501400.0,25.7642,25.7801,25.7484,25.7801,501400.0
2012-03-27 13:50:00,32.59,32.63,32.59,32.63,408100.0,25.7801,25.8117,25.7801,25.8117,408100.0
2012-03-27 14:00:00,32.63,32.63,32.59,32.62,402100.0,25.8117,25.8117,25.7801,25.8038,402100.0
2012-03-27 14:10:00,32.62,32.67,32.6,32.6,928300.0,25.8038,25.8433,25.788,25.788,928300.0
2012-03-27 14:20:00,32.61,32.66,32.6,32.66,673900.0,25.7959,25.8354,25.788,25.8354,673900.0
2012-03-27 14:30:00,32.66,32.69,32.62,32.63,581300.0,25.8354,25.8592,25.8038,25.8117,581300.0
2012-03-27 14:40:00,32.63,32.68,32.62,32.68,649000.0,25.8117,25.8513,25.8038,25.8513,649000.0
2012-03-27 14:50:00,32.68,32.69,32.65,32.67,927500.0,25.8513,25.8592,25.8275,25.8433,927500.0
2012-03-27 15:00:00,32.66,32.7,32.62,32.7,1371900.0,25.8354,25.8671,25.8038,25.8671,1371900.0
2012-03-27 15:10:00,32.7,32.7,32.61,32.62,609300.0,25.8671,25.8671,25.7959,25.8038,609300.0
2012-03-27 15:20:00,32.61,32.62,32.57,32.58,689900.0,25.7959,25.8038,25.7642,25.7721,689900.0
2012-03-27 15:30:00,32.57,32.6,32.56,32.58,584400.0,25.7642,25.788,25.7563,25.7721,584400.0
2012-03-27 15:40:00,32.59,32.6,32.5,32.52,1112500.0,25.7801,25.788,25.7089,25.7247,1112500.0
2012-03-27 15:50:00,32.52,32.54,32.47,32.53,3199200.0,25.7247,25.7405,25.6851,25.7326,3199200.0
2012-03-28 09:30:00,32.54,32.63,32.5,32.63,985800.0,25.7405,25.8117,25.7089,25.8117,985800.0
2012-03-28 09:40:00,32.63,32.66,32.59,32.65,1031400.0,25.8117,25.8354,25.7801,25.8275,1031400.0
2012-03-28 09:50:00,32.65,32.7,32.63,32.67,1191400.0,25.8275,25.8671,25.8117,25.8433,1191400.0
2012-03-28 10:00:00,32.66,32.69,32.61,32.62,861200.0,25.8354,25.8592,25.7959,25.8038,861200.0
2012-03-28 10:10:00,32.62,32.62,32.51,32.58,688100.0,25.8038,25.8038,25.7168,25.7721,688100.0
2012-03-28 10:20:00,32.58,32.6,32.53,32.55,749900.0,25.7721,25.788,25.7326,25.7484,749900.0
2012-03-28 10:30:00,32.56,32.58,32.49,32.5,1369900.0,25.7563,25.7721,25.701,25.7089,1369900.0
2012-03-28 10:40:00,32.5,32.5,32.46,32.48,706100.0,25.7089,25.7089,25.6772,25.693,706100.0
2012-03-28 10:50:00,32.49,32.49,32.45,32.48,852900.0,25.701,25.701,25.6693,25.693,852900.0
2012-03-28 11:00:00,32.49,32.54,32.47,32.5,949900.0,25.701,25.7405,25.6851,25.7089,949900.0
2012-03-28 11:10:00,32.5,32.54,32.49,32.5,859100.0,25.7089,25.7405,25.701,25.7089,859100.0
2012-03-28 11:20:00,32.5,32.5,32.45,32.47,560800.0,25.7089,25.7089,25.6693,25.6851,560800.0
2012-03-28 11:30:00,32.48,32.48,32.38,32.4,969200.0,25.693,25.693,25.6139,25.6298,969200.0
2012-03-28 11:40:00,32.4,32.41,32.35,32.35,417100.0,25.6298,25.6377,25.5902,25.5902,417100.0
2012-03-28 11:50:00,32.35,32.36,32.2,32.22,1444000.0,25.5902,25.5981,25.4716,25.4874,1444000.0
2012-03-28 12:00:00,32.23,32.25,32.18,32.23,753900.0,25.4953,25.5111,25.4557,25.4953,753900.0
2012-03-28 12:10:00,32.24,32.27,32.2,32.27,934900.0,25.5032,25.5269,25.4716,25.5269,934900.0
2012-03-28 12:20:00,32.27,32.29,32.26,32.27,494200.0,25.5269,25.5427,25.519,25.5269,494200.0
2012-03-28 12:30:00,32.28,32.28,32.17,32.18,724600.0,25.5348,25.5348,25.4478,25.4557,724600.0
2012-03-28 12:40:00,32.18,32.27,32.18,32.27,551400.0,25.4557,25.5269,25.4557,25.5269,551400.0
2012-03-28 12:50:00,32.27,32.27,32.23,32.26,325700.0,25.5269,25.5269,25.4953,25.519,325700.0
2012-03-28 13:00:00,32.26,32.27,32.24,32.25,340400.0,25.519,25.5269,25.5032,25.5111,340400.0
2012-03-28 13:10:00,32.26,32.27,32.22,32.22,523000.0,25.519,25.5269,25.4874,25.4874,523000.0
2012-03-28 13:20:00,32.23,32.23,32.2,32.23,276500.0,25.4953,25.4953,25.4716,25.4953,276500.0
2012-03-28 13:30:00,32.23,32.25,32.2,32.24,453800.0,25.4953,25.5111,25.4716,25.5032,453800.0
2012-03-28 13:40:00,32.25,32.26,32.2,32.23,455600.0,25.5111,25.519,25.4716,25.4953,455600.0
2012-03-28 13:50:00,32.24,32.24,32.18,32.21,607600.0,25.5032,25.5032,25.4557,25.4795,607600.0
2012-03-28 14:00:00,32.21,32.21,32.04,32.09,1490600.0,25.4795,25.4795,25.345,25.3845,1490600.0
2012-03-28 14:10:00,32.1,32.13,32.06,32.09,1020200.0,25.3924,25.4162,25.3608,25.3845,1020200.0
2012-03-28 14:20:00,32.09,32.11,32.06,32.11,663900.0,25.3845,25.4004,25.3608,25.4004,663900.0
2012-03-28 14:30:00,32.11,32.18,32.09,32.18,750400.0,25.4004,25.4557,25.3845,25.4557,750400.0
2012-03-28 14:40:00,32.18,32.25,32.17,32.18,707300.0,25.4557,25.5111,25.4478,25.4557,707300.0
2012-03-28 14:50:00,32.18,32.23,32.17,32.22,546100.0,25.4557,25.4953,25.4478,25.4874,546100.0
2012-03-28 15:00:00,32.23,32.28,32.18,32.2,793900.0,25.4953,25.5348,25.4557,25.4716,793900.0
2012-03-28 15:10:00,32.2,32.22,32.18,32.19,566600.0,25.4716,25.4874,25.4557,25.4636,566600.0
2012-03-28 15:20:00,32.19,32.2,32.15,32.17,1072500.0,25.4636,25.4716,25.432,25.4478,1072500.0
2012-03-28 15:30:00,32.18,32.23,32.15,32.19,1205900.0,25.4557,25.4953,25.432,25.4636,1205900.0
2012-03-28 15:40:00,32.19,32.25,32.18,32.22,1615200.0,25.4636,25.5111,25.4557,25.4874,1615200.0
2012-03-28 15:50:00,32.22,32.25,32.15,32.18,4523900.0,25.4874,25.5111,25.432,25.4557,4523900.0
2012-03-29 09:30:00,32.03,32.14,31.83,32.0,3319800.0,25.3371,25.4241,25.1789,25.3133,3319800.0
2012-03-29 09:40:00,32.0,32.17,31.93,32.16,1155800.0,25.3133,25.4478,25.258,25.4399,1155800.0
2012-03-29 09:50:00,32.16,32.19,31.93,31.95,1091300.0,25.4399,25.4636,25.258,25.2738,1091300.0
2012-03-29 10:00:00,31.98,32.12,31.95,32.07,544500.0,25.2975,25.4083,25.2738,25.3687,544500.0
2012-03-29 10:10:00,32.07,32.08,31.98,32.02,1161600.0,25.3687,25.3766,25.2975,25.3292,1161600.0
2012-03-29 10:20:00,32.02,32.07,31.97,31.99,760400.0,25.3292,25.3687,25.2896,25.3054,760400.0
2012-03-29 10:30:00,31.99,32.01,31.95,31.96,1014000.0,25.3054,25.3213,25.2738,25.2817,1014000.0
2012-03-29 10:40:00,31.96,32.01,31.93,31.95,553400.0,25.2817,25.3213,25.258,25.2738,553400.0
2012-03-29 10:50:00,31.94,32.02,31.93,32.01,481300.0,25.2659,25.3292,25.258,25.3213,481300.0
2012-03-29 11:00:00,32.01,32.04,31.99,31.99,658700.0,25.3213,25.345,25.3054,25.3054,658700.0
2012-03-29 11:10:00,32.0,32.0,31.89,31.91,708000.0,25.3133,25.3133,25.2263,25.2421,708000.0
2012-03-29 11:20:00,31.91,31.96,31.89,31.9,580400.0,25.2421,25.2817,25.2263,25.2342,580400.0
2012-03-29 11:30:00,31.89,31.92,31.83,31.86,874900.0,25.2263,25.2501,25.1789,25.2026,874900.0
2012-03-29 11:40:00,31.86,31.93,31.85,31.93,508700.0,25.2026,25.258,25.1947,25.258,508700.0
2012-03-29 11:50:00,31.93,31.93,31.86,31.9,825200.0,25.258,25.258,25.2026,25.2342,825200.0
2012-03-29 12:00:00,31.9,31.93,31.89,31.92,232200.0,25.2342,25.258,25.2263,25.2501,232200.0
2012-03-29 12:10:00,31.93,31.94,31.89,31.9,401000.0,25.258,25.2659,25.2263,25.2342,401000.0
2012-03-29 12:20:00,31.9,31.92,31.86,31.88,424600.0,25.2342,25.2501,25.2026,25.2184,424600.0
2012-03-29 12:30:00,31.89,31.89,31.81,31.88,708700.0,25.2263,25.2263,25.163,25.2184,708700.0
2012-03-29 12:40:00,31.88,31.9,31.86,31.87,408300.0,25.2184,25.2342,25.2026,25.2105,408300.0
2012-03-29 12:50:00,31.86,31.91,31.86,31.87,474000.0,25.2026,25.2421,25.2026,25.2105,474000.0
2012-03-29 13:00:00,31.88,31.96,31.86,31.96,620700.0,25.2184,25.2817,25.2026,25.2817,620700.0
2012-03-29 13:10:00,31.96,31.96,31.87,31.88,397500.0,25.2817,25.2817,25.2105,25.2184,397500.0
2012-03-29 13:20:00,31.89,31.91,31.86,31.89,424800.0,25.2263,25.2421,25.2026,25.2263,424800.0
2012-03-29 13:30:00,31.89,31.93,31.88,31.93,557400.0,25.2263,25.258,25.2184,25.258,557400.0
2012-03-29 13:40:00,31.93,31.93,31.86,31.88,493000.0,25.258,25.258,25.2026,25.2184,493000.0
2012-03-29 13:50:00,31.89,31.89,31.84,31.86,554700.0,25.2263,25.2263,25.1868,25.2026,554700.0
2012-03-29 14:00:00,31.86,31.9,31.84,31.88,630800.0,25.2026,25.2342,25.1868,25.2184,630800.0
2012-03-29 14:10:00,31.88,31.92,31.87,31.92,975100.0,25.2184,25.2501,25.2105,25.2501,975100.0
2012-03-29 14:20:00,31.91,31.94,31.89,31.92,615300.0,25.2421,25.2659,25.2263,25.2501,615300.0
2012-03-29 14:30:00,31.92,31.96,31.9,31.92,699500.0,25.2501,25.2817,25.2342,25.2501,699500.0
2012-03-29 14:40:00,31.92,32.0,31.92,31.96,1026100.0,25.2501,25.3133,25.2501,25.2817,1026100.0
2012-03-29 14:50:00,31.96,32.02,31.96,31.99,930100.0,25.2817,25.3292,25.2817,25.3054,930100.0
2012-03-29 15:00:00,31.99,32.06,31.95,32.06,1194400.0,25.3054,25.3608,25.2738,25.3608,1194400.0
2012-03-29 15:10:00,32.05,32.11,32.03,32.06,1451500.0,25.3529,25.4004,25.3371,25.3608,1451500.0
2012-03-29 15:20:00,32.05,32.07,32.03,32.04,610800.0,25.3529,25.3687,25.3371,25.345,610800.0
2012-03-29 15:30:00,32.05,32.14,32.03,32.11,897200.0,25.3529,25.4241,25.3371,25.4004,897200.0
2012-03-29 15:40:00,32.11,32.14,32.08,32.13,1052300.0,25.4004,25.4241,25.3766,25.4162,1052300.0
2012-03-29 15:50:00,32.13,32.19,32.12,32.13,3362600.0,25.4162,25.4636,25.4083,25.4162,3362600.0
2012-03-30 09:30:00,32.4,32.41,32.14,32.2,1210200.0,25.6298,25.6377,25.4241,25.4716,1210200.0
2012-03-30 09:40:00,32.2,32.28,32.17,32.23,665100.0,25.4716,25.5348,25.4478,25.4953,665100.0
2012-03-30 09:50:00,32.23,32.3,32.15,32.15,676500.0,25.4953,25.5507,25.432,25.432,676500.0
2012-03-30 10:00:00,32.14,32.2,32.14,32.19,639100.0,25.4241,25.4716,25.4241,25.4636,639100.0
2012-03-30 10:10:00,32.19,32.23,32.16,32.22,627000.0,25.4636,25.4953,25.4399,25.4874,627000.0
2012-03-30 10:20:00,32.23,32.23,32.16,32.18,434600.0,25.4953,25.4953,25.4399,25.4557,434600.0
2012-03-30 10:30:00,32.18,32.19,32.05,32.06,792700.0,25.4557,25.4636,25.3529,25.3608,792700.0
2012-03-30 10:40:00,32.06,32.17,32.04,32.16,849300.0,25.3608,25.4478,25.345,25.4399,849300.0
2012-03-30 10:50:00,32.16,32.16,32.08,32.13,500400.0,25.4399,25.4399,25.3766,25.4162,500400.0
2012-03-30 11:00:00,32.13,32.18,32.13,32.17,373900.0,25.4162,25.4557,25.4162,25.4478,373900.0
2012-03-30 11:10:00,32.16,32.27,32.16,32.27,532800.0,25.4399,25.5269,25.4399,25.5269,532800.0
2012-03-30 11:20:00,32.27,32.3,32.26,32.29,431100.0,25.5269,25.5507,25.519,25.5427,431100.0
2012-03-30 11:30:00,32.29,32.34,32.29,32.33,877500.0,25.5427,25.5823,25.5427,25.5744,877500.0
2012-03-30 11:40:00,32.33,32.37,32.32,32.36,546200.0,25.5744,25.606,25.5665,25.5981,546200.0
2012-03-30 11:50:00,32.35,32.4,32.34,32.35,790700.0,25.5902,25.6298,25.5823,25.5902,790700.0
2012-03-30 12:00:00,32.34,32.36,32.31,32.36,402300.0,25.5823,25.5981,25.5586,25.5981,402300.0
2012-03-30 12:10:00,32.36,32.36,32.32,32.32,731500.0,25.5981,25.5981,25.5665,25.5665,731500.0
2012-03-30 12:20:00,32.32,32.33,32.28,32.32,594500.0,25.5665,25.5744,25.5348,25.5665,594500.0
2012-03-30 12:30:00,32.32,32.34,32.28,32.33,788700.0,25.5665,25.5823,25.5348,25.5744,788700.0
2012-03-30 12:40:00,32.33,32.33,32.31,32.33,288000.0,25.5744,25.5744,25.5586,25.5744,288000.0
2012-03-30 12:50:00,32.33,32.33,32.28,32.28,738900.0,25.5744,25.5744,25.5348,25.5348,738900.0
2012-03-30 13:00:00,32.29,32.3,32.27,32.28,214300.0,25.5427,25.5507,25.5269,25.5348,214300.0
2012-03-30 13:10:00,32.29,32.3,32.28,32.29,278900.0,25.5427,25.5507,25.5348,25.5427,278900.0
2012-03-30 13:20:00,32.29,32.3,32.27,32.3,518600.0,25.5427,25.5507,25.5269,25.5507,518600.0
2012-03-30 13:30:00,32.29,32.31,32.27,32.27,627300.0,25.5427,25.5586,25.5269,25.5269,627300.0
2012-03-30 13:40:00,32.27,32.28,32.25,32.27,266300.0,25.5269,25.5348,25.5111,25.5269,266300.0
2012-03-30 13:50:00,32.27,32.28,32.24,32.25,570700.0,25.5269,25.5348,25.5032,25.5111,570700.0
2012-03-30 14:00:00,32.25,32.29,32.24,32.25,499200.0,25.5111,25.5427,25.5032,25.5111,499200.0
2012-03-30 14:10:00,32.25,32.29,32.24,32.29,322500.0,25.5111,25.5427,25.5032,25.5427,322500.0
2012-03-30 14:20:00,32.29,32.31,32.27,32.29,399700.0,25.5427,25.5586,25.5269,25.5427,399700.0
2012-03-30 14:30:00,32.29,32.3,32.24,32.26,441600.0,25.5427,25.5507,25.5032,25.519,441600.0
2012-03-30 14:40:00,32.25,32.28,32.25,32.26,273600.0,25.5111,25.5348,25.5111,25.519,273600.0
2012-03-30 14:50:00,32.26,32.26,32.22,32.22,272200.0,25.519,25.519,25.4874,25.4874,272200.0
2012-03-30 15:00:00,32.23,32.24,32.16,32.18,719400.0,25.4953,25.5032,25.4399,25.4557,719400.0
2012-03-30 15:10:00,32.19,32.19,32.15,32.18,550100.0,25.4636,25.4636,25.432,25.4557,550100.0
2012-03-30 15:20:00,32.17,32.19,32.12,32.19,913200.0,25.4478,25.4636,25.4083,25.4636,913200.0
2012-03-30 15:30:00,32.19,32.26,32.18,32.23,851100.0,25.4636,25.519,25.4557,25.4953,851100.0
2012-03-30 15:40:00,32.23,32.27,32.18,32.2,1235300.0,25.4953,25.5269,25.4557,25.4716,1235300.0
2012-03-30 15:50:00,32.2,32.27,32.2,32.24,2938600.0,25.4716,25.5269,25.4716,25.5032,2938600.0
2012-04-02 09:30:00,32.22,32.24,32.01,32.03,1859800.0,25.4874,25.5032,25.3213,25.3371,1859800.0
2012-04-02 09:40:00,32.03,32.19,31.95,31.96,1183300.0,25.3371,25.4636,25.2738,25.2817,1183300.0
2012-04-02 09:50:00,31.95,32.06,31.95,31.99,1422700.0,25.2738,25.3608,25.2738,25.3054,1422700.0
2012-04-02 10:00:00,31.98,32.15,31.97,32.14,1860000.0,25.2975,25.432,25.2896,25.4241,1860000.0
2012-04-02 10:10:00,32.15,32.22,32.13,32.19,1042900.0,25.432,25.4874,25.4162,25.4636,1042900.0
2012-04-02 10:20:00,32.19,32.2,32.17,32.18,455500.0,25.4636,25.4716,25.4478,25.4557,455500.0
2012-04-02 10:30:00,32.18,32.19,32.11,32.12,782100.0,25.4557,25.4636,25.4004,25.4083,782100.0
2012-04-02 10:40:00,32.12,32.18,32.11,32.17,742500.0,25.4083,25.4557,25.4004,25.4478,742500.0
2012-04-02 10:50:00,32.16,32.21,32.16,32.17,695800.0,25.4399,25.4795,25.4399,25.4478,695800.0
2012-04-02 11:00:00,32.17,32.23,32.15,32.22,640900.0,25.4478,25.4953,25.432,25.4874,640900.0
2012-04-02 11:10:00,32.22,32.33,32.22,32.3,1288500.0,25.4874,25.5744,25.4874,25.5507,1288500.0
2012-04-02 11:20:00,32.3,32.32,32.24,32.26,886500.0,25.5507,25.5665,25.5032,25.519,886500.0
2012-04-02 11:30:00,32.25,32.29,32.24,32.27,294300.0,25.5111,25.5427,25.5032,25.5269,294300.0
2012-04-02 11:40:00,32.27,32.34,32.26,32.34,344600.0,25.5269,25.5823,25.519,25.5823,344600.0
2012-04-02 11:50:00,32.33,32.4,32.33,32.38,404700.0,25.5744,25.6298,25.5744,25.6139,404700.0
2012-04-02 12:00:00,32.38,32.44,32.37,32.4,737600.0,25.6139,25.6614,25.606,25.6298,737600.0
2012-04-02 12:10:00,32.4,32.41,32.38,32.4,460000.0,25.6298,25.6377,25.6139,25.6298,460000.0
2012-04-02 12:20:00,32.4,32.44,32.38,32.39,552000.0,25.6298,25.6614,25.6139,25.6218,552000.0
2012-04-02 12:30:00,32.4,32.4,32.37,32.39,360000.0,25.6298,25.6298,25.606,25.6218,360000.0
2012-04-02 12:40:00,32.39,32.42,32.38,32.41,270100.0,25.6218,25.6456,25.6139,25.6377,270100.0
2012-04-02 12:50:00,32.41,32.46,32.39,32.42,495700.0,25.6377,25.6772,25.6218,25.6456,495700.0
2012-04-02 13:00:00,32.41,32.42,32.34,32.39,679300.0,25.6377,25.6456,25.5823,25.6218,679300.0
2012-04-02 13:10:00,32.39,32.41,32.38,32.39,366900.0,25.6218,25.6377,25.6139,25.6218,366900.0
2012-04-02 13:20:00,32.39,32.41,32.37,32.4,526100.0,25.6218,25.6377,25.606,25.6298,526100.0
2012-04-02 13:30:00,32.4,32.45,32.39,32.44,317800.0,25.6298,25.6693,25.6218,25.6614,317800.0
2012-04-02 13:40:00,32.43,32.45,32.42,32.44,318200.0,25.6535,25.6693,25.6456,25.6614,318200.0
2012-04-02 13:50:00,32.43,32.44,32.4,32.42,357900.0,25.6535,25.6614,25.6298,25.6456,357900.0
2012-04-02 14:00:00,32.42,32.43,32.4,32.4,307800.0,25.6456,25.6535,25.6298,25.6298,307800.0
2012-04-02 14:10:00,32.41,32.44,32.38,32.43,670000.0,25.6377,25.6614,25.6139,25.6535,670000.0
2012-04-02 14:20:00,32.43,32.43,32.41,32.41,312200.0,25.6535,25.6535,25.6377,25.6377,312200.0
2012-04-02 14:30:00,32.41,32.45,32.41,32.43,336700.0,25.6377,25.6693,25.6377,25.6535,336700.0
2012-04-02 14:40:00,32.44,32.45,32.36,32.39,1032600.0,25.6614,25.6693,25.5981,25.6218,1032600.0
2012-04-02 14:50:00,32.39,32.39,32.34,32.38,532100.0,25.6218,25.6218,25.5823,25.6139,532100.0
2012-04-02 15:00:00,32.38,32.39,32.34,32.36,816200.0,25.6139,25.6218,25.5823,25.5981,816200.0
2012-04-02 15:10:00,32.36,32.37,32.32,32.33,414700.0,25.5981,25.606,25.5665,25.5744,414700.0
2012-04-02 15:20:00,32.33,32.36,32.3,32.34,889200.0,25.5744,25.5981,25.5507,25.5823,889200.0
2012-04-02 15:30:00,32.33,32.35,32.31,32.32,785000.0,25.5744,25.5902,25.5586,25.5665,785000.0
2012-04-02 15:40:00,32.33,32.35,32.26,32.27,1102500.0,25.5744,25.5902,25.519,25.5269,1102500.0
2012-04-02 15:50:00,32.28,32.35,32.27,32.28,4156800.0,25.5348,25.5902,25.5269,25.5348,4156800.0
2012-04-03 09:30:00,32.16,32.19,32.04,32.06,1898200.0,25.4399,25.4636,25.345,25.3608,1898200.0
2012-04-03 09:40:00,32.05,32.06,32.0,32.02,1004900.0,25.3529,25.3608,25.3133,25.3292,1004900.0
2012-04-03 09:50:00,32.01,32.06,31.96,32.04,1301400.0,25.3213,25.3608,25.2817,25.345,1301400.0
2012-04-03 10:00:00,32.03,32.06,31.98,32.04,1100600.0,25.3371,25.3608,25.2975,25.345,1100600.0
2012-04-03 10:10:00,32.04,32.05,31.93,31.95,1334900.0,25.345,25.3529,25.258,25.2738,1334900.0
2012-04-03 10:20:00,31.95,32.02,31.94,32.0,641900.0,25.2738,25.3292,25.2659,25.3133,641900.0
2012-04-03 10:30:00,32.0,32.01,31.95,31.96,911300.0,25.3133,25.3213,25.2738,25.2817,911300.0
2012-04-03 10:40:00,31.96,32.07,31.95,31.99,1390700.0,25.2817,25.3687,25.2738,25.3054,1390700.0
2012-04-03 10:50:00,32.0,32.08,31.98,32.05,991500.0,25.3133,25.3766,25.2975,25.3529,991500.0
2012-04-03 11:00:00,32.05,32.08,31.99,32.0,816800.0,25.3529,25.3766,25.3054,25.3133,816800.0
2012-04-03 11:10:00,31.99,32.0,31.93,31.96,948800.0,25.3054,25.3133,25.258,25.2817,948800.0
2012-04-03 11:20:00,31.95,31.96,31.89,31.9,1135400.0,25.2738,25.2817,25.2263,25.2342,1135400.0
2012-04-03 11:30:00,31.9,31.95,31.85,31.87,1225900.0,25.2342,25.2738,25.1947,25.2105,1225900.0
2012-04-03 11:40:00,31.87,31.9,31.84,31.87,589800.0,25.2105,25.2342,25.1868,25.2105,589800.0
2012-04-03 11:50:00,31.86,31.89,31.83,31.86,769300.0,25.2026,25.2263,25.1789,25.2026,769300.0
2012-04-03 12:00:00,31.85,31.86,31.82,31.83,741000.0,25.1947,25.2026,25.171,25.1789,741000.0
2012-04-03 12:10:00,31.83,31.86,31.8,31.84,953500.0,25.1789,25.2026,25.1551,25.1868,953500.0
2012-04-03 12:20:00,31.83,31.88,31.82,31.86,649800.0,25.1789,25.2184,25.171,25.2026,649800.0
2012-04-03 12:30:00,31.86,31.87,31.8,31.82,591600.0,25.2026,25.2105,25.1551,25.171,591600.0
2012-04-03 12:40:00,31.82,31.88,31.82,31.87,343200.0,25.171,25.2184,25.171,25.2105,343200.0
2012-04-03 12:50:00,31.86,31.9,31.86,31.89,452100.0,25.2026,25.2342,25.2026,25.2263,452100.0
2012-04-03 13:00:00,31.89,31.92,31.86,31.9,684500.0,25.2263,25.2501,25.2026,25.2342,684500.0
2012-04-03 13:10:00,31.91,31.92,31.88,31.9,566600.0,25.2421,25.2501,25.2184,25.2342,566600.0
2012-04-03 13:20:00,31.9,31.92,31.85,31.86,952300.0,25.2342,25.2501,25.1947,25.2026,952300.0
2012-04-03 13:30:00,31.86,31.87,31.83,31.84,359800.0,25.2026,25.2105,25.1789,25.1868,359800.0
2012-04-03 13:40:00,31.84,31.87,31.82,31.87,480100.0,25.1868,25.2105,25.171,25.2105,480100.0
2012-04-03 13:50:00,31.87,31.9,31.85,31.88,649600.0,25.2105,25.2342,25.1947,25.2184,649600.0
2012-04-03 14:00:00,31.87,31.88,31.73,31.75,1550800.0,25.2105,25.2184,25.0998,25.1156,1550800.0
2012-04-03 14:10:00,31.74,31.8,31.7,31.8,1180200.0,25.1077,25.1551,25.076,25.1551,1180200.0
2012-04-03 14:20:00,31.8,31.84,31.73,31.79,1034600.0,25.1551,25.1868,25.0998,25.1472,1034600.0
2012-04-03 14:30:00,31.79,31.8,31.66,31.67,818800.0,25.1472,25.1551,25.0444,25.0523,818800.0
2012-04-03 14:40:00,31.67,31.75,31.66,31.73,811300.0,25.0523,25.1156,25.0444,25.0998,811300.0
2012-04-03 14:50:00,31.74,31.79,31.73,31.75,983400.0,25.1077,25.1472,25.0998,25.1156,983400.0
2012-04-03 15:00:00,31.75,31.87,31.74,31.82,999400.0,25.1156,25.2105,25.1077,25.171,999400.0
2012-04-03 15:10:00,31.81,31.83,31.77,31.78,835100.0,25.163,25.1789,25.1314,25.1393,835100.0
2012-04-03 15:20:00,31.78,31.79,31.7,31.7,1087300.0,25.1393,25.1472,25.076,25.076,1087300.0
2012-04-03 15:30:00,31.71,31.82,31.69,31.8,1673200.0,25.0839,25.171,25.0681,25.1551,1673200.0
2012-04-03 15:40:00,31.81,31.86,31.79,31.85,1978300.0,25.163,25.2026,25.1472,25.1947,1978300.0
2012-04-03 15:50:00,31.85,31.94,31.85,31.94,2916000.0,25.1947,25.2659,25.1947,25.2659,2916000.0
2012-04-04 09:30:00,31.68,31.69,31.42,31.62,2944700.0,25.0602,25.0681,24.8545,25.0127,2944700.0
2012-04-04 09:40:00,31.62,31.62,31.43,31.44,1941700.0,25.0127,25.0127,24.8624,24.8704,1941700.0
2012-04-04 09:50:00,31.43,31.44,31.34,31.38,2127500.0,24.8624,24.8704,24.7913,24.8229,2127500.0
2012-04-04 10:00:00,31.38,31.44,31.28,31.42,1846400.0,24.8229,24.8704,24.7438,24.8545,1846400.0
2012-04-04 10:10:00,31.41,31.42,31.19,31.27,2379000.0,24.8466,24.8545,24.6726,24.7359,2379000.0
2012-04-04 10:20:00,31.26,31.38,31.25,31.35,2099900.0,24.728,24.8229,24.7201,24.7992,2099900.0
2012-04-04 10:30:00,31.35,31.43,31.33,31.4,1302400.0,24.7992,24.8624,24.7833,24.8387,1302400.0
2012-04-04 10:40:00,31.39,31.4,31.29,31.3,954300.0,24.8308,24.8387,24.7517,24.7596,954300.0
2012-04-04 10:50:00,31.31,31.31,31.16,31.19,1166600.0,24.7675,24.7675,24.6489,24.6726,1166600.0
2012-04-04 11:00:00,31.19,31.21,31.1,31.11,1678900.0,24.6726,24.6884,24.6014,24.6093,1678900.0
2012-04-04 11:10:00,31.11,31.14,31.06,31.12,2239900.0,24.6093,24.633,24.5698,24.6172,2239900.0
2012-04-04 11:20:00,31.12,31.16,31.07,31.12,1133300.0,24.6172,24.6489,24.5777,24.6172,1133300.0
2012-04-04 11:30:00,31.13,31.23,31.13,31.22,834500.0,24.6251,24.7042,24.6251,24.6963,834500.0
2012-04-04 11:40:00,31.21,31.27,31.17,31.2,918900.0,24.6884,24.7359,24.6568,24.6805,918900.0
2012-04-04 11:50:00,31.2,31.23,31.18,31.19,773100.0,24.6805,24.7042,24.6647,24.6726,773100.0
2012-04-04 12:00:00,31.19,31.23,31.18,31.2,712300.0,24.6726,24.7042,24.6647,24.6805,712300.0
2012-04-04 12:10:00,31.19,31.24,31.18,31.19,782400.0,24.6726,24.7122,24.6647,24.6726,782400.0
2012-04-04 12:20:00,31.18,31.21,31.15,31.19,720500.0,24.6647,24.6884,24.641,24.6726,720500.0
2012-04-04 12:30:00,31.2,31.21,31.18,31.21,768300.0,24.6805,24.6884,24.6647,24.6884,768300.0
2012-04-04 12:40:00,31.21,31.21,31.1,31.12,956600.0,24.6884,24.6884,24.6014,24.6172,956600.0
2012-04-04 12:50:00,31.11,31.15,31.11,31.14,399800.0,24.6093,24.641,24.6093,24.633,399800.0
2012-04-04 13:00:00,31.13,31.14,31.07,31.1,855800.0,24.6251,24.633,24.5777,24.6014,855800.0
2012-04-04 13:10:00,31.1,31.14,31.08,31.13,479000.0,24.6014,24.633,24.5856,24.6251,479000.0
2012-04-04 13:20:00,31.13,31.13,31.05,31.05,601900.0,24.6251,24.6251,24.5619,24.5619,601900.0
2012-04-04 13:30:00,31.06,31.11,31.05,31.1,901500.0,24.5698,24.6093,24.5619,24.6014,901500.0
2012-04-04 13:40:00,31.1,31.17,31.1,31.15,604900.0,24.6014,24.6568,24.6014,24.641,604900.0
2012-04-04 13:50:00,31.15,31.16,31.13,31.15,442600.0,24.641,24.6489,24.6251,24.641,442600.0
2012-04-04 14:00:00,31.15,31.19,31.12,31.19,756100.0,24.641,24.6726,24.6172,24.6726,756100.0
2012-04-04 14:10:00,31.19,31.22,31.18,31.2,533100.0,24.6726,24.6963,24.6647,24.6805,533100.0
2012-04-04 14:20:00,31.19,31.2,31.15,31.17,654000.0,24.6726,24.6805,24.641,24.6568,654000.0
2012-04-04 14:30:00,31.18,31.25,31.16,31.24,541400.0,24.6647,24.7201,24.6489,24.7122,541400.0
2012-04-04 14:40:00,31.24,31.29,31.22,31.24,1056100.0,24.7122,24.7517,24.6963,24.7122,1056100.0
2012-04-04 14:50:00,31.25,31.25,31.22,31.24,614200.0,24.7201,24.7201,24.6963,24.7122,614200.0
2012-04-04 15:00:00,31.24,31.31,31.23,31.29,918100.0,24.7122,24.7675,24.7042,24.7517,918100.0
2012-04-04 15:10:00,31.28,31.31,31.27,31.28,693700.0,24.7438,24.7675,24.7359,24.7438,693700.0
2012-04-04 15:20:00,31.28,31.28,31.23,31.27,987300.0,24.7438,24.7438,24.7042,24.7359,987300.0
2012-04-04 15:30:00,31.27,31.32,31.24,31.25,1464600.0,24.7359,24.7754,24.7122,24.7201,1464600.0
2012-04-04 15:40:00,31.26,31.29,31.22,31.25,1969000.0,24.728,24.7517,24.6963,24.7201,1969000.0
2012-04-04 15:50:00,31.25,31.3,31.2,31.22,3630000.0,24.7201,24.7596,24.6805,24.6963,3630000.0
2012-04-05 09:30:00,31.15,31.2,31.05,31.09,940800.0,24.641,24.6805,24.5619,24.5935,940800.0
2012-04-05 09:40:00,31.1,31.24,31.08,31.18,793500.0,24.6014,24.7122,24.5856,24.6647,793500.0
2012-04-05 09:50:00,31.17,31.29,31.17,31.25,577400.0,24.6568,24.7517,24.6568,24.7201,577400.0
2012-04-05 10:00:00,31.25,31.34,31.24,31.32,956700.0,24.7201,24.7913,24.7122,24.7754,956700.0
2012-04-05 10:10:00,31.32,31.33,31.26,31.29,799900.0,24.7754,24.7833,24.728,24.7517,799900.0
2012-04-05 10:20:00,31.29,31.31,31.28,31.29,759700.0,24.7517,24.7675,24.7438,24.7517,759700.0
2012-04-05 10:30:00,31.28,31.35,31.28,31.35,895000.0,24.7438,24.7992,24.7438,24.7992,895000.0
2012-04-05 10:40:00,31.35,31.46,31.35,31.46,1125300.0,24.7992,24.8862,24.7992,24.8862,1125300.0
2012-04-05 10:50:00,31.46,31.56,31.45,31.55,1279800.0,24.8862,24.9653,24.8783,24.9574,1279800.0
2012-04-05 11:00:00,31.56,31.56,31.5,31.52,821900.0,24.9653,24.9653,24.9178,24.9336,821900.0
2012-04-05 11:10:00,31.52,31.53,31.49,31.51,1036200.0,24.9336,24.9416,24.9099,24.9257,1036200.0
2012-04-05 11:20:00,31.51,31.52,31.47,31.48,645000.0,24.9257,24.9336,24.8941,24.902,645000.0
2012-04-05 11:30:00,31.47,31.49,31.41,31.43,861200.0,24.8941,24.9099,24.8466,24.8624,861200.0
2012-04-05 11:40:00,31.42,31.5,31.42,31.49,771900.0,24.8545,24.9178,24.8545,24.9099,771900.0
2012-04-05 11:50:00,31.48,31.58,31.47,31.57,579600.0,24.902,24.9811,24.8941,24.9732,579600.0
2012-04-05 12:00:00,31.57,31.63,31.56,31.6,765000.0,24.9732,25.0207,24.9653,24.9969,765000.0
2012-04-05 12:10:00,31.6,31.6,31.54,31.54,417700.0,24.9969,24.9969,24.9495,24.9495,417700.0
2012-04-05 12:20:00,31.54,31.59,31.53,31.55,492200.0,24.9495,24.989,24.9416,24.9574,492200.0
2012-04-05 12:30:00,31.55,31.58,31.54,31.56,661800.0,24.9574,24.9811,24.9495,24.9653,661800.0
2012-04-05 12:40:00,31.56,31.56,31.54,31.56,295100.0,24.9653,24.9653,24.9495,24.9653,295100.0
2012-04-05 12:50:00,31.56,31.6,31.55,31.6,417300.0,24.9653,24.9969,24.9574,24.9969,417300.0
2012-04-05 13:00:00,31.6,31.63,31.59,31.6,599100.0,24.9969,25.0207,24.989,24.9969,599100.0
2012-04-05 13:10:00,31.6,31.62,31.57,31.57,470500.0,24.9969,25.0127,24.9732,24.9732,470500.0
2012-04-05 13:20:00,31.57,31.59,31.52,31.54,476700.0,24.9732,24.989,24.9336,24.9495,476700.0
2012-04-05 13:30:00,31.53,31.54,31.49,31.53,521800.0,24.9416,24.9495,24.9099,24.9416,521800.0
2012-04-05 13:40:00,31.52,31.56,31.5,31.5,534200.0,24.9336,24.9653,24.9178,24.9178,534200.0
2012-04-05 13:50:00,31.51,31.53,31.49,31.52,432300.0,24.9257,24.9416,24.9099,24.9336,432300.0
2012-04-05 14:00:00,31.53,31.54,31.48,31.48,522900.0,24.9416,24.9495,24.902,24.902,522900.0
2012-04-05 14:10:00,31.48,31.49,31.41,31.43,809800.0,24.902,24.9099,24.8466,24.8624,809800.0
2012-04-05 14:20:00,31.44,31.44,31.43,31.44,312500.0,24.8704,24.8704,24.8624,24.8704,312500.0
2012-04-05 14:30:00,31.44,31.48,31.43,31.45,608500.0,24.8704,24.902,24.8624,24.8783,608500.0
2012-04-05 14:40:00,31.45,31.47,31.44,31.44,312400.0,24.8783,24.8941,24.8704,24.8704,312400.0
2012-04-05 14:50:00,31.44,31.52,31.44,31.45,933700.0,24.8704,24.9336,24.8704,24.8783,933700.0
2012-04-05 15:00:00,31.44,31.47,31.43,31.46,1468400.0,24.8704,24.8941,24.8624,24.8862,1468400.0
2012-04-05 15:10:00,31.46,31.48,31.43,31.44,1585100.0,24.8862,24.902,24.8624,24.8704,1585100.0
2012-04-05 15:20:00,31.44,31.53,31.44,31.52,1387000.0,24.8704,24.9416,24.8704,24.9336,1387000.0
2012-04-05 15:30:00,31.51,31.53,31.49,31.5,1280300.0,24.9257,24.9416,24.9099,24.9178,1280300.0
2012-04-05 15:40:00,31.49,31.53,31.46,31.49,1559200.0,24.9099,24.9416,24.8862,24.9099,1559200.0
2012-04-05 15:50:00,31.5,31.56,31.49,31.51,2786000.0,24.9178,24.9653,24.9099,24.9257,2786000.0
2012-04-09 09:30:00,31.27,31.27,31.11,31.16,1559300.0,24.7359,24.7359,24.6093,24.6489,1559300.0
2012-04-09 09:40:00,31.16,31.17,31.11,31.13,1022800.0,24.6489,24.6568,24.6093,24.6251,1022800.0
2012-04-09 09:50:00,31.13,31.13,30.97,30.99,1864200.0,24.6251,24.6251,24.4986,24.5144,1864200.0
2012-04-09 10:00:00,31.0,31.09,30.99,31.06,1018800.0,24.5223,24.5935,24.5144,24.5698,1018800.0
2012-04-09 10:10:00,31.05,31.16,31.05,31.15,819000.0,24.5619,24.6489,24.5619,24.641,819000.0
2012-04-09 10:20:00,31.16,31.21,31.1,31.2,938000.0,24.6489,24.6884,24.6014,24.6805,938000.0
2012-04-09 10:30:00,31.19,31.23,31.18,31.2,768400.0,24.6726,24.7042,24.6647,24.6805,768400.0
2012-04-09 10:40:00,31.19,31.28,31.19,31.27,675100.0,24.6726,24.7438,24.6726,24.7359,675100.0
2012-04-09 10:50:00,31.27,31.27,31.22,31.23,525500.0,24.7359,24.7359,24.6963,24.7042,525500.0
2012-04-09 11:00:00,31.23,31.26,31.2,31.22,700200.0,24.7042,24.728,24.6805,24.6963,700200.0
2012-04-09 11:10:00,31.22,31.23,31.13,31.17,796500.0,24.6963,24.7042,24.6251,24.6568,796500.0
2012-04-09 11:20:00,31.17,31.19,31.14,31.16,760600.0,24.6568,24.6726,24.633,24.6489,760600.0
2012-04-09 11:30:00,31.16,31.21,31.16,31.19,601300.0,24.6489,24.6884,24.6489,24.6726,601300.0
2012-04-09 11:40:00,31.2,31.21,31.17,31.2,410200.0,24.6805,24.6884,24.6568,24.6805,410200.0
2012-04-09 11:50:00,31.2,31.25,31.2,31.25,478300.0,24.6805,24.7201,24.6805,24.7201,478300.0
2012-04-09 12:00:00,31.25,31.28,31.24,31.25,526900.0,24.7201,24.7438,24.7122,24.7201,526900.0
2012-04-09 12:10:00,31.26,31.33,31.25,31.32,689900.0,24.728,24.7833,24.7201,24.7754,689900.0
2012-04-09 12:20:00,31.32,31.33,31.28,31.28,499700.0,24.7754,24.7833,24.7438,24.7438,499700.0
2012-04-09 12:30:00,31.29,31.37,31.28,31.35,427400.0,24.7517,24.815,24.7438,24.7992,427400.0
2012-04-09 12:40:00,31.35,31.4,31.34,31.4,323600.0,24.7992,24.8387,24.7913,24.8387,323600.0
2012-04-09 12:50:00,31.4,31.4,31.35,31.38,321800.0,24.8387,24.8387,24.7992,24.8229,321800.0
2012-04-09 13:00:00,31.38,31.39,31.34,31.34,227400.0,24.8229,24.8308,24.7913,24.7913,227400.0
2012-04-09 13:10:00,31.34,31.35,31.31,31.31,189200.0,24.7913,24.7992,24.7675,24.7675,189200.0
2012-04-09 13:20:00,31.3,31.31,31.28,31.31,386000.0,24.7596,24.7675,24.7438,24.7675,386000.0
2012-04-09 13:30:00,31.31,31.31,31.27,31.3,259000.0,24.7675,24.7675,24.7359,24.7596,259000.0
2012-04-09 13:40:00,31.3,31.3,31.28,31.3,298400.0,24.7596,24.7596,24.7438,24.7596,298400.0
2012-04-09 13:50:00,31.3,31.32,31.28,31.31,501300.0,24.7596,24.7754,24.7438,24.7675,501300.0
2012-04-09 14:00:00,31.31,31.31,31.25,31.26,450500.0,24.7675,24.7675,24.7201,24.728,450500.0
2012-04-09 14:10:00,31.27,31.28,31.24,31.26,351100.0,24.7359,24.7438,24.7122,24.728,351100.0
2012-04-09 14:20:00,31.26,31.33,31.26,31.28,811700.0,24.728,24.7833,24.728,24.7438,811700.0
2012-04-09 14:30:00,31.27,31.29,31.25,31.29,502500.0,24.7359,24.7517,24.7201,24.7517,502500.0
2012-04-09 14:40:00,31.28,31.31,31.28,31.3,474600.0,24.7438,24.7675,24.7438,24.7596,474600.0
2012-04-09 14:50:00,31.31,31.33,31.28,31.29,504400.0,24.7675,24.7833,24.7438,24.7517,504400.0
2012-04-09 15:00:00,31.29,31.3,31.23,31.25,718400.0,24.7517,24.7596,24.7042,24.7201,718400.0
2012-04-09 15:10:00,31.25,31.25,31.2,31.23,584500.0,24.7201,24.7201,24.6805,24.7042,584500.0
2012-04-09 15:20:00,31.23,31.26,31.21,31.21,1329400.0,24.7042,24.728,24.6884,24.6884,1329400.0
2012-04-09 15:30:00,31.21,31.23,31.17,31.19,797100.0,24.6884,24.7042,24.6568,24.6726,797100.0
2012-04-09 15:40:00,31.19,31.23,31.18,31.22,1090900.0,24.6726,24.7042,24.6647,24.6963,1090900.0
2012-04-09 15:50:00,31.21,31.21,31.1,31.1,2533200.0,24.6884,24.6884,24.6014,24.6014,2533200.0
2012-04-10 09:30:00,31.07,31.14,30.9,31.08,2834000.0,24.5777,24.633,24.4432,24.5856,2834000.0
2012-04-10 09:40:00,31.07,31.19,31.07,31.08,1537400.0,24.5777,24.6726,24.5777,24.5856,1537400.0
2012-04-10 09:50:00,31.09,31.13,31.04,31.09,1568900.0,24.5935,24.6251,24.5539,24.5935,1568900.0
2012-04-10 10:00:00,31.1,31.12,30.98,31.04,1081600.0,24.6014,24.6172,24.5065,24.5539,1081600.0
2012-04-10 10:10:00,31.03,31.05,31.0,31.03,587700.0,24.546,24.5619,24.5223,24.546,587700.0
2012-04-10 10:20:00,31.03,31.03,30.91,30.95,1175200.0,24.546,24.546,24.4511,24.4827,1175200.0
2012-04-10 10:30:00,30.95,31.0,30.94,30.99,786700.0,24.4827,24.5223,24.4748,24.5144,786700.0
2012-04-10 10:40:00,30.98,31.0,30.96,30.97,623900.0,24.5065,24.5223,24.4907,24.4986,623900.0
2012-04-10 10:50:00,30.96,30.97,30.86,30.89,881300.0,24.4907,24.4986,24.4116,24.4353,881300.0
2012-04-10 11:00:00,30.89,30.91,30.82,30.83,1229000.0,24.4353,24.4511,24.3799,24.3878,1229000.0
2012-04-10 11:10:00,30.83,30.84,30.74,30.78,1906300.0,24.3878,24.3957,24.3166,24.3483,1906300.0
2012-04-10 11:20:00,30.79,30.82,30.75,30.82,742900.0,24.3562,24.3799,24.3245,24.3799,742900.0
2012-04-10 11:30:00,30.82,30.84,30.78,30.81,880700.0,24.3799,24.3957,24.3483,24.372,880700.0
2012-04-10 11:40:00,30.81,30.86,30.79,30.8,1030800.0,24.372,24.4116,24.3562,24.3641,1030800.0
2012-04-10 11:50:00,30.8,30.81,30.59,30.64,2076300.0,24.3641,24.372,24.198,24.2375,2076300.0
2012-04-10 12:00:00,30.64,30.69,30.62,30.65,1602300.0,24.2375,24.2771,24.2217,24.2454,1602300.0
2012-04-10 12:10:00,30.65,30.65,30.48,30.54,2002700.0,24.2454,24.2454,24.111,24.1584,2002700.0
2012-04-10 12:20:00,30.54,30.57,30.51,30.55,924700.0,24.1584,24.1822,24.1347,24.1663,924700.0
2012-04-10 12:30:00,30.55,30.57,30.46,30.46,1120200.0,24.1663,24.1822,24.0951,24.0951,1120200.0
2012-04-10 12:40:00,30.46,30.51,30.41,30.41,1887900.0,24.0951,24.1347,24.0556,24.0556,1887900.0
2012-04-10 12:50:00,30.42,30.51,30.39,30.51,1130400.0,24.0635,24.1347,24.0398,24.1347,1130400.0
2012-04-10 13:00:00,30.51,30.51,30.45,30.46,969100.0,24.1347,24.1347,24.0872,24.0951,969100.0
2012-04-10 13:10:00,30.47,30.47,30.35,30.36,981300.0,24.103,24.103,24.0081,24.016,981300.0
2012-04-10 13:20:00,30.36,30.44,30.35,30.43,876400.0,24.016,24.0793,24.0081,24.0714,876400.0
2012-04-10 13:30:00,30.42,30.43,30.35,30.39,886200.0,24.0635,24.0714,24.0081,24.0398,886200.0
2012-04-10 13:40:00,30.39,30.45,30.36,30.45,950700.0,24.0398,24.0872,24.016,24.0872,950700.0
2012-04-10 13:50:00,30.44,30.46,30.41,30.41,608000.0,24.0793,24.0951,24.0556,24.0556,608000.0
2012-04-10 14:00:00,30.41,30.43,30.36,30.42,759000.0,24.0556,24.0714,24.016,24.0635,759000.0
2012-04-10 14:10:00,30.42,30.45,30.38,30.39,925800.0,24.0635,24.0872,24.0319,24.0398,925800.0
2012-04-10 14:20:00,30.4,30.43,30.37,30.43,885500.0,24.0477,24.0714,24.0239,24.0714,885500.0
2012-04-10 14:30:00,30.43,30.43,30.31,30.32,1223900.0,24.0714,24.0714,23.9765,23.9844,1223900.0
2012-04-10 14:40:00,30.32,30.43,30.32,30.43,830300.0,23.9844,24.0714,23.9844,24.0714,830300.0
2012-04-10 14:50:00,30.43,30.43,30.36,30.39,875800.0,24.0714,24.0714,24.016,24.0398,875800.0
2012-04-10 15:00:00,30.39,30.42,30.3,30.32,1291100.0,24.0398,24.0635,23.9686,23.9844,1291100.0
2012-04-10 15:10:00,30.33,30.39,30.3,30.39,953500.0,23.9923,24.0398,23.9686,24.0398,953500.0
2012-04-10 15:20:00,30.39,30.4,30.36,30.4,1319200.0,24.0398,24.0477,24.016,24.0477,1319200.0
2012-04-10 15:30:00,30.4,30.44,30.36,30.42,2288900.0,24.0477,24.0793,24.016,24.0635,2288900.0
2012-04-10 15:40:00,30.43,30.46,30.37,30.42,1711300.0,24.0714,24.0951,24.0239,24.0635,1711300.0
2012-04-10 15:50:00,30.43,30.48,30.39,30.47,4167500.0,24.0714,24.111,24.0398,24.103,4167500.0
2012-04-11 09:30:00,30.46,30.53,30.34,30.42,2982500.0,24.0951,24.1505,24.0002,24.0635,2982500.0
2012-04-11 09:40:00,30.42,30.47,30.36,30.39,1617400.0,24.0635,24.103,24.016,24.0398,1617400.0
2012-04-11 09:50:00,30.39,30.45,30.36,30.4,1312000.0,24.0398,24.0872,24.016,24.0477,1312000.0
2012-04-11 10:00:00,30.4,30.44,30.39,30.4,1590300.0,24.0477,24.0793,24.0398,24.0477,1590300.0
2012-04-11 10:10:00,30.4,30.49,30.37,30.47,1415400.0,24.0477,24.1189,24.0239,24.103,1415400.0
2012-04-11 10:20:00,30.48,30.48,30.44,30.47,864100.0,24.111,24.111,24.0793,24.103,864100.0
2012-04-11 10:30:00,30.47,30.5,30.45,30.5,945500.0,24.103,24.1268,24.0872,24.1268,945500.0
2012-04-11 10:40:00,30.49,30.5,30.41,30.42,1324300.0,24.1189,24.1268,24.0556,24.0635,1324300.0
2012-04-11 10:50:00,30.42,30.45,30.36,30.41,1196200.0,24.0635,24.0872,24.016,24.0556,1196200.0
2012-04-11 11:00:00,30.42,30.44,30.37,30.39,997500.0,24.0635,24.0793,24.0239,24.0398,997500.0
2012-04-11 11:10:00,30.4,30.4,30.31,30.35,1128600.0,24.0477,24.0477,23.9765,24.0081,1128600.0
2012-04-11 11:20:00,30.35,30.37,30.34,30.34,692900.0,24.0081,24.0239,24.0002,24.0002,692900.0
2012-04-11 11:30:00,30.35,30.37,30.34,30.37,670500.0,24.0081,24.0239,24.0002,24.0239,670500.0
2012-04-11 11:40:00,30.36,30.37,30.32,30.32,684800.0,24.016,24.0239,23.9844,23.9844,684800.0
2012-04-11 11:50:00,30.32,30.34,30.29,30.3,906800.0,23.9844,24.0002,23.9607,23.9686,906800.0
2012-04-11 12:00:00,30.29,30.33,30.28,30.32,1143200.0,23.9607,23.9923,23.9528,23.9844,1143200.0
2012-04-11 12:10:00,30.33,30.37,30.31,30.36,800200.0,23.9923,24.0239,23.9765,24.016,800200.0
2012-04-11 12:20:00,30.36,30.36,30.31,30.35,585400.0,24.016,24.016,23.9765,24.0081,585400.0
2012-04-11 12:30:00,30.34,30.38,30.34,30.38,410100.0,24.0002,24.0319,24.0002,24.0319,410100.0
2012-04-11 12:40:00,30.38,30.4,30.37,30.4,280100.0,24.0319,24.0477,24.0239,24.0477,280100.0
2012-04-11 12:50:00,30.39,30.42,30.35,30.4,507200.0,24.0398,24.0635,24.0081,24.0477,507200.0
2012-04-11 13:00:00,30.39,30.42,30.37,30.4,632000.0,24.0398,24.0635,24.0239,24.0477,632000.0
2012-04-11 13:10:00,30.4,30.41,30.36,30.37,520400.0,24.0477,24.0556,24.016,24.0239,520400.0
2012-04-11 13:20:00,30.38,30.39,30.35,30.36,481000.0,24.0319,24.0398,24.0081,24.016,481000.0
2012-04-11 13:30:00,30.36,30.38,30.33,30.38,509100.0,24.016,24.0319,23.9923,24.0319,509100.0
2012-04-11 13:40:00,30.37,30.37,30.33,30.35,673500.0,24.0239,24.0239,23.9923,24.0081,673500.0
2012-04-11 13:50:00,30.35,30.37,30.34,30.36,564800.0,24.0081,24.0239,24.0002,24.016,564800.0
2012-04-11 14:00:00,30.36,30.36,30.3,30.33,714300.0,24.016,24.016,23.9686,23.9923,714300.0
2012-04-11 14:10:00,30.34,30.36,30.3,30.35,318200.0,24.0002,24.016,23.9686,24.0081,318200.0
2012-04-11 14:20:00,30.35,30.39,30.34,30.38,307200.0,24.0081,24.0398,24.0002,24.0319,307200.0
2012-04-11 14:30:00,30.39,30.39,30.27,30.33,1045800.0,24.0398,24.0398,23.9448,23.9923,1045800.0
2012-04-11 14:40:00,30.32,30.39,30.3,30.39,572300.0,23.9844,24.0398,23.9686,24.0398,572300.0
2012-04-11 14:50:00,30.39,30.4,30.36,30.38,640100.0,24.0398,24.0477,24.016,24.0319,640100.0
2012-04-11 15:00:00,30.39,30.4,30.37,30.39,559600.0,24.0398,24.0477,24.0239,24.0398,559600.0
2012-04-11 15:10:00,30.39,30.39,30.33,30.35,883400.0,24.0398,24.0398,23.9923,24.0081,883400.0
2012-04-11 15:20:00,30.35,30.35,30.24,30.25,1374200.0,24.0081,24.0081,23.9211,23.929,1374200.0
2012-04-11 15:30:00,30.25,30.3,30.23,30.28,2025600.0,23.929,23.9686,23.9132,23.9528,2025600.0
2012-04-11 15:40:00,30.28,30.32,30.25,30.27,1553200.0,23.9528,23.9844,23.929,23.9448,1553200.0
2012-04-11 15:50:00,30.27,30.35,30.25,30.35,3400800.0,23.9448,24.0081,23.929,24.0081,3400800.0
2012-04-12 09:30:00,30.49,30.55,30.42,30.52,1843700.0,24.1189,24.1663,24.0635,24.1426,1843700.0
2012-04-12 09:40:00,30.53,30.57,30.51,30.54,1224600.0,24.1505,24.1822,24.1347,24.1584,1224600.0
2012-04-12 09:50:00,30.55,30.7,30.54,30.64,1665700.0,24.1663,24.285,24.1584,24.2375,1665700.0
2012-04-12 10:00:00,30.64,30.65,30.53,30.63,1802700.0,24.2375,24.2454,24.1505,24.2296,1802700.0
2012-04-12 10:10:00,30.64,30.65,30.62,30.65,1057200.0,24.2375,24.2454,24.2217,24.2454,1057200.0
2012-04-12 10:20:00,30.65,30.77,30.63,30.73,1120300.0,24.2454,24.3404,24.2296,24.3087,1120300.0
2012-04-12 10:30:00,30.72,30.95,30.72,30.93,1382100.0,24.3008,24.4827,24.3008,24.4669,1382100.0
2012-04-12 10:40:00,30.94,30.98,30.89,30.98,872700.0,24.4748,24.5065,24.4353,24.5065,872700.0
2012-04-12 10:50:00,30.98,30.98,30.88,30.88,850300.0,24.5065,24.5065,24.4274,24.4274,850300.0
2012-04-12 11:00:00,30.88,30.9,30.83,30.86,1552200.0,24.4274,24.4432,24.3878,24.4116,1552200.0
2012-04-12 11:10:00,30.85,30.9,30.83,30.9,633200.0,24.4036,24.4432,24.3878,24.4432,633200.0
2012-04-12 11:20:00,30.9,30.93,30.89,30.9,619600.0,24.4432,24.4669,24.4353,24.4432,619600.0
2012-04-12 11:30:00,30.9,30.92,30.87,30.87,767800.0,24.4432,24.459,24.4195,24.4195,767800.0
2012-04-12 11:40:00,30.87,30.95,30.86,30.95,770800.0,24.4195,24.4827,24.4116,24.4827,770800.0
2012-04-12 11:50:00,30.94,30.96,30.94,30.95,350700.0,24.4748,24.4907,24.4748,24.4827,350700.0
2012-04-12 12:00:00,30.96,30.97,30.91,30.92,412100.0,24.4907,24.4986,24.4511,24.459,412100.0
2012-04-12 12:10:00,30.91,30.93,30.88,30.93,383000.0,24.4511,24.4669,24.4274,24.4669,383000.0
2012-04-12 12:20:00,30.93,30.95,30.9,30.94,711100.0,24.4669,24.4827,24.4432,24.4748,711100.0
2012-04-12 12:30:00,30.94,30.96,30.93,30.96,547700.0,24.4748,24.4907,24.4669,24.4907,547700.0
2012-04-12 12:40:00,30.96,30.99,30.94,30.95,1593400.0,24.4907,24.5144,24.4748,24.4827,1593400.0
2012-04-12 12:50:00,30.95,30.98,30.93,30.94,399500.0,24.4827,24.5065,24.4669,24.4748,399500.0
2012-04-12 13:00:00,30.93,30.94,30.9,30.91,504100.0,24.4669,24.4748,24.4432,24.4511,504100.0
2012-04-12 13:10:00,30.91,30.93,30.9,30.92,338700.0,24.4511,24.4669,24.4432,24.459,338700.0
2012-04-12 13:20:00,30.93,30.93,30.89,30.93,662500.0,24.4669,24.4669,24.4353,24.4669,662500.0
2012-04-12 13:30:00,30.93,30.96,30.92,30.95,437700.0,24.4669,24.4907,24.459,24.4827,437700.0
2012-04-12 13:40:00,30.95,30.99,30.94,30.99,831600.0,24.4827,24.5144,24.4748,24.5144,831600.0
2012-04-12 13:50:00,30.98,30.99,30.93,30.96,641300.0,24.5065,24.5144,24.4669,24.4907,641300.0
2012-04-12 14:00:00,30.95,30.99,30.94,30.98,733600.0,24.4827,24.5144,24.4748,24.5065,733600.0
2012-04-12 14:10:00,30.99,30.99,30.96,30.97,376100.0,24.5144,24.5144,24.4907,24.4986,376100.0
2012-04-12 14:20:00,30.98,31.03,30.97,31.0,809300.0,24.5065,24.546,24.4986,24.5223,809300.0
2012-04-12 14:30:00,31.01,31.02,30.98,30.99,465300.0,24.5302,24.5381,24.5065,24.5144,465300.0
2012-04-12 14:40:00,30.99,31.01,30.97,31.01,444300.0,24.5144,24.5302,24.4986,24.5302,444300.0
2012-04-12 14:50:00,31.01,31.03,30.97,31.0,637100.0,24.5302,24.546,24.4986,24.5223,637100.0
2012-04-12 15:00:00,31.0,31.02,30.99,31.02,407100.0,24.5223,24.5381,24.5144,24.5381,407100.0
2012-04-12 15:10:00,31.02,31.02,30.98,31.0,409000.0,24.5381,24.5381,24.5065,24.5223,409000.0
2012-04-12 15:20:00,30.99,31.0,30.98,30.99,577400.0,24.5144,24.5223,24.5065,24.5144,577400.0
2012-04-12 15:30:00,30.99,31.03,30.98,31.01,1936200.0,24.5144,24.546,24.5065,24.5302,1936200.0
2012-04-12 15:40:00,31.01,31.04,30.99,31.02,1134300.0,24.5302,24.5539,24.5144,24.5381,1134300.0
2012-04-12 15:50:00,31.03,31.04,30.97,30.99,3309600.0,24.546,24.5539,24.4986,24.5144,3309600.0
2012-04-13 09:30:00,30.89,30.89,30.72,30.84,1628900.0,24.4353,24.4353,24.3008,24.3957,1628900.0
2012-04-13 09:40:00,30.85,30.98,30.84,30.96,1231900.0,24.4036,24.5065,24.3957,24.4907,1231900.0
2012-04-13 09:50:00,30.95,31.1,30.91,30.92,1553300.0,24.4827,24.6014,24.4511,24.459,1553300.0
2012-04-13 10:00:00,30.92,31.16,30.91,31.16,1490300.0,24.459,24.6489,24.4511,24.6489,1490300.0
2012-04-13 10:10:00,31.16,31.16,30.91,30.94,1351100.0,24.6489,24.6489,24.4511,24.4748,1351100.0
2012-04-13 10:20:00,30.93,30.96,30.85,30.87,1758800.0,24.4669,24.4907,24.4036,24.4195,1758800.0
2012-04-13 10:30:00,30.87,30.87,30.77,30.82,775000.0,24.4195,24.4195,24.3404,24.3799,775000.0
2012-04-13 10:40:00,30.82,30.85,30.79,30.83,899100.0,24.3799,24.4036,24.3562,24.3878,899100.0
2012-04-13 10:50:00,30.83,30.93,30.81,30.91,870500.0,24.3878,24.4669,24.372,24.4511,870500.0
2012-04-13 11:00:00,30.91,30.99,30.88,30.97,631900.0,24.4511,24.5144,24.4274,24.4986,631900.0
2012-04-13 11:10:00,30.97,30.97,30.91,30.93,615100.0,24.4986,24.4986,24.4511,24.4669,615100.0
2012-04-13 11:20:00,30.93,31.01,30.92,30.97,669100.0,24.4669,24.5302,24.459,24.4986,669100.0
2012-04-13 11:30:00,30.97,31.03,30.94,31.02,696800.0,24.4986,24.546,24.4748,24.5381,696800.0
2012-04-13 11:40:00,31.02,31.1,31.01,31.05,704900.0,24.5381,24.6014,24.5302,24.5619,704900.0
2012-04-13 11:50:00,31.05,31.06,31.01,31.02,521400.0,24.5619,24.5698,24.5302,24.5381,521400.0
2012-04-13 12:00:00,31.03,31.05,30.98,30.98,445400.0,24.546,24.5619,24.5065,24.5065,445400.0
2012-04-13 12:10:00,30.97,31.0,30.93,30.98,589600.0,24.4986,24.5223,24.4669,24.5065,589600.0
2012-04-13 12:20:00,30.99,31.01,30.97,31.01,309900.0,24.5144,24.5302,24.4986,24.5302,309900.0
2012-04-13 12:30:00,31.0,31.05,31.0,31.03,422300.0,24.5223,24.5619,24.5223,24.546,422300.0
2012-04-13 12:40:00,31.03,31.06,31.01,31.06,446500.0,24.546,24.5698,24.5302,24.5698,446500.0
2012-04-13 12:50:00,31.06,31.08,31.02,31.07,380700.0,24.5698,24.5856,24.5381,24.5777,380700.0
2012-04-13 13:00:00,31.08,31.08,31.03,31.04,494600.0,24.5856,24.5856,24.546,24.5539,494600.0
2012-04-13 13:10:00,31.04,31.07,31.03,31.04,452300.0,24.5539,24.5777,24.546,24.5539,452300.0
2012-04-13 13:20:00,31.03,31.06,31.02,31.04,286400.0,24.546,24.5698,24.5381,24.5539,286400.0
2012-04-13 13:30:00,31.04,31.07,31.04,31.07,319700.0,24.5539,24.5777,24.5539,24.5777,319700.0
2012-04-13 13:40:00,31.07,31.11,31.07,31.08,348500.0,24.5777,24.6093,24.5777,24.5856,348500.0
2012-04-13 13:50:00,31.08,31.08,31.02,31.03,528600.0,24.5856,24.5856,24.5381,24.546,528600.0
2012-04-13 14:00:00,31.02,31.04,30.96,31.01,915800.0,24.5381,24.5539,24.4907,24.5302,915800.0
2012-04-13 14:10:00,31.01,31.05,31.0,31.04,483800.0,24.5302,24.5619,24.5223,24.5539,483800.0
2012-04-13 14:20:00,31.04,31.08,31.0,31.03,821200.0,24.5539,24.5856,24.5223,24.546,821200.0
2012-04-13 14:30:00,31.03,31.06,31.02,31.03,490100.0,24.546,24.5698,24.5381,24.546,490100.0
2012-04-13 14:40:00,31.03,31.05,30.99,31.0,481000.0,24.546,24.5619,24.5144,24.5223,481000.0
2012-04-13 14:50:00,31.01,31.01,30.95,30.98,482000.0,24.5302,24.5302,24.4827,24.5065,482000.0
2012-04-13 15:00:00,30.97,31.04,30.97,31.04,478100.0,24.4986,24.5539,24.4986,24.5539,478100.0
2012-04-13 15:10:00,31.03,31.08,31.01,31.06,1132500.0,24.546,24.5856,24.5302,24.5698,1132500.0
2012-04-13 15:20:00,31.06,31.07,30.95,30.97,629600.0,24.5698,24.5777,24.4827,24.4986,629600.0
2012-04-13 15:30:00,30.98,31.02,30.93,30.93,940600.0,24.5065,24.5381,24.4669,24.4669,940600.0
2012-04-13 15:40:00,30.93,30.96,30.89,30.92,1071500.0,24.4669,24.4907,24.4353,24.459,1071500.0
2012-04-13 15:50:00,30.92,30.92,30.8,30.81,3795600.0,24.459,24.459,24.3641,24.372,3795600.0
2012-04-16 09:30:00,30.99,31.13,30.86,31.08,1794900.0,24.5144,24.6251,24.4116,24.5856,1794900.0
2012-04-16 09:40:00,31.07,31.11,31.04,31.09,829900.0,24.5777,24.6093,24.5539,24.5935,829900.0
2012-04-16 09:50:00,31.09,31.09,30.95,31.0,1386700.0,24.5935,24.5935,24.4827,24.5223,1386700.0
2012-04-16 10:00:00,30.99,31.0,30.86,30.89,1499700.0,24.5144,24.5223,24.4116,24.4353,1499700.0
2012-04-16 10:10:00,30.9,30.91,30.77,30.8,1291200.0,24.4432,24.4511,24.3404,24.3641,1291200.0
2012-04-16 10:20:00,30.81,30.85,30.79,30.85,910100.0,24.372,24.4036,24.3562,24.4036,910100.0
2012-04-16 10:30:00,30.84,30.88,30.81,30.82,906200.0,24.3957,24.4274,24.372,24.3799,906200.0
2012-04-16 10:40:00,30.82,30.97,30.8,30.96,1135000.0,24.3799,24.4986,24.3641,24.4907,1135000.0
2012-04-16 10:50:00,30.95,30.96,30.91,30.95,517300.0,24.4827,24.4907,24.4511,24.4827,517300.0
2012-04-16 11:00:00,30.95,30.95,30.9,30.93,799200.0,24.4827,24.4827,24.4432,24.4669,799200.0
2012-04-16 11:10:00,30.94,30.97,30.93,30.95,506200.0,24.4748,24.4986,24.4669,24.4827,506200.0
2012-04-16 11:20:00,30.96,30.97,30.92,30.94,475300.0,24.4907,24.4986,24.459,24.4748,475300.0
2012-04-16 11:30:00,30.93,30.94,30.88,30.9,625900.0,24.4669,24.4748,24.4274,24.4432,625900.0
2012-04-16 11:40:00,30.89,30.93,30.88,30.89,358400.0,24.4353,24.4669,24.4274,24.4353,358400.0
2012-04-16 11:50:00,30.89,30.91,30.85,30.86,339000.0,24.4353,24.4511,24.4036,24.4116,339000.0
2012-04-16 12:00:00,30.87,30.96,30.86,30.93,534100.0,24.4195,24.4907,24.4116,24.4669,534100.0
2012-04-16 12:10:00,30.93,30.94,30.92,30.93,309300.0,24.4669,24.4748,24.459,24.4669,309300.0
2012-04-16 12:20:00,30.92,30.93,30.88,30.92,396000.0,24.459,24.4669,24.4274,24.459,396000.0
2012-04-16 12:30:00,30.92,30.94,30.9,30.91,494300.0,24.459,24.4748,24.4432,24.4511,494300.0
2012-04-16 12:40:00,30.91,30.96,30.89,30.95,632200.0,24.4511,24.4907,24.4353,24.4827,632200.0
2012-04-16 12:50:00,30.95,31.04,30.93,31.04,538900.0,24.4827,24.5539,24.4669,24.5539,538900.0
2012-04-16 13:00:00,31.04,31.07,31.0,31.03,508300.0,24.5539,24.5777,24.5223,24.546,508300.0
2012-04-16 13:10:00,31.03,31.05,31.01,31.03,361200.0,24.546,24.5619,24.5302,24.546,361200.0
2012-04-16 13:20:00,31.02,31.04,30.99,31.02,514600.0,24.5381,24.5539,24.5144,24.5381,514600.0
2012-04-16 13:30:00,31.02,31.1,31.01,31.09,594900.0,24.5381,24.6014,24.5302,24.5935,594900.0
2012-04-16 13:40:00,31.09,31.15,31.08,31.14,736400.0,24.5935,24.641,24.5856,24.633,736400.0
2012-04-16 13:50:00,31.14,31.16,31.09,31.12,855700.0,24.633,24.6489,24.5935,24.6172,855700.0
2012-04-16 14:00:00,31.13,31.14,31.08,31.08,364500.0,24.6251,24.633,24.5856,24.5856,364500.0
2012-04-16 14:10:00,31.08,31.13,31.08,31.12,318400.0,24.5856,24.6251,24.5856,24.6172,318400.0
2012-04-16 14:20:00,31.12,31.15,31.1,31.14,578600.0,24.6172,24.641,24.6014,24.633,578600.0
2012-04-16 14:30:00,31.13,31.19,31.12,31.14,933600.0,24.6251,24.6726,24.6172,24.633,933600.0
2012-04-16 14:40:00,31.14,31.15,31.11,31.15,990900.0,24.633,24.641,24.6093,24.641,990900.0
2012-04-16 14:50:00,31.15,31.17,31.08,31.09,551700.0,24.641,24.6568,24.5856,24.5935,551700.0
2012-04-16 15:00:00,31.08,31.09,31.02,31.06,512000.0,24.5856,24.5935,24.5381,24.5698,512000.0
2012-04-16 15:10:00,31.05,31.09,31.05,31.08,680100.0,24.5619,24.5935,24.5619,24.5856,680100.0
2012-04-16 15:20:00,31.09,31.09,31.06,31.07,606300.0,24.5935,24.5935,24.5698,24.5777,606300.0
2012-04-16 15:30:00,31.08,31.14,31.07,31.11,1157400.0,24.5856,24.633,24.5777,24.6093,1157400.0
2012-04-16 15:40:00,31.12,31.16,31.08,31.1,1528200.0,24.6172,24.6489,24.5856,24.6014,1528200.0
2012-04-16 15:50:00,31.09,31.11,31.05,31.09,3052900.0,24.5935,24.6093,24.5619,24.5935,3052900.0
2012-04-17 09:30:00,31.27,31.36,31.21,31.3,1303800.0,24.7359,24.8071,24.6884,24.7596,1303800.0
2012-04-17 09:40:00,31.29,31.31,31.2,31.27,1178600.0,24.7517,24.7675,24.6805,24.7359,1178600.0
2012-04-17 09:50:00,31.26,31.33,31.25,31.3,1254000.0,24.728,24.7833,24.7201,24.7596,1254000.0
2012-04-17 10:00:00,31.31,31.37,31.23,31.35,1284400.0,24.7675,24.815,24.7042,24.7992,1284400.0
2012-04-17 10:10:00,31.35,31.38,31.3,31.38,1036500.0,24.7992,24.8229,24.7596,24.8229,1036500.0
2012-04-17 10:20:00,31.37,31.38,31.32,31.35,549100.0,24.815,24.8229,24.7754,24.7992,549100.0
2012-04-17 10:30:00,31.36,31.39,31.32,31.35,528800.0,24.8071,24.8308,24.7754,24.7992,528800.0
2012-04-17 10:40:00,31.34,31.41,31.34,31.41,581700.0,24.7913,24.8466,24.7913,24.8466,581700.0
2012-04-17 10:50:00,31.41,31.46,31.38,31.38,903800.0,24.8466,24.8862,24.8229,24.8229,903800.0
2012-04-17 11:00:00,31.38,31.49,31.38,31.48,931300.0,24.8229,24.9099,24.8229,24.902,931300.0
2012-04-17 11:10:00,31.48,31.49,31.45,31.48,588300.0,24.902,24.9099,24.8783,24.902,588300.0
2012-04-17 11:20:00,31.48,31.5,31.43,31.45,634600.0,24.902,24.9178,24.8624,24.8783,634600.0
2012-04-17 11:30:00,31.45,31.5,31.43,31.5,496300.0,24.8783,24.9178,24.8624,24.9178,496300.0
2012-04-17 11:40:00,31.5,31.52,31.48,31.5,735100.0,24.9178,24.9336,24.902,24.9178,735100.0
2012-04-17 11:50:00,31.5,31.53,31.47,31.48,623500.0,24.9178,24.9416,24.8941,24.902,623500.0
2012-04-17 12:00:00,31.48,31.51,31.48,31.51,474800.0,24.902,24.9257,24.902,24.9257,474800.0
2012-04-17 12:10:00,31.5,31.52,31.47,31.5,679500.0,24.9178,24.9336,24.8941,24.9178,679500.0
2012-04-17 12:20:00,31.51,31.51,31.46,31.5,638300.0,24.9257,24.9257,24.8862,24.9178,638300.0
2012-04-17 12:30:00,31.49,31.57,31.49,31.57,749900.0,24.9099,24.9732,24.9099,24.9732,749900.0
2012-04-17 12:40:00,31.57,31.58,31.56,31.57,411900.0,24.9732,24.9811,24.9653,24.9732,411900.0
2012-04-17 12:50:00,31.57,31.58,31.56,31.57,201400.0,24.9732,24.9811,24.9653,24.9732,201400.0
2012-04-17 13:00:00,31.56,31.59,31.56,31.58,744400.0,24.9653,24.989,24.9653,24.9811,744400.0
2012-04-17 13:10:00,31.59,31.61,31.57,31.58,460900.0,24.989,25.0048,24.9732,24.9811,460900.0
2012-04-17 13:20:00,31.58,31.59,31.56,31.58,357200.0,24.9811,24.989,24.9653,24.9811,357200.0
2012-04-17 13:30:00,31.58,31.6,31.54,31.55,738500.0,24.9811,24.9969,24.9495,24.9574,738500.0
2012-04-17 13:40:00,31.56,31.59,31.55,31.59,484500.0,24.9653,24.989,24.9574,24.989,484500.0
2012-04-17 13:50:00,31.59,31.59,31.56,31.58,583200.0,24.989,24.989,24.9653,24.9811,583200.0
2012-04-17 14:00:00,31.57,31.6,31.56,31.57,611100.0,24.9732,24.9969,24.9653,24.9732,611100.0
2012-04-17 14:10:00,31.58,31.58,31.54,31.56,586000.0,24.9811,24.9811,24.9495,24.9653,586000.0
2012-04-17 14:20:00,31.55,31.58,31.55,31.58,625700.0,24.9574,24.9811,24.9574,24.9811,625700.0
2012-04-17 14:30:00,31.58,31.59,31.56,31.57,540100.0,24.9811,24.989,24.9653,24.9732,540100.0
2012-04-17 14:40:00,31.57,31.58,31.54,31.55,418100.0,24.9732,24.9811,24.9495,24.9574,418100.0
2012-04-17 14:50:00,31.55,31.57,31.52,31.55,782300.0,24.9574,24.9732,24.9336,24.9574,782300.0
2012-04-17 15:00:00,31.55,31.56,31.53,31.55,384300.0,24.9574,24.9653,24.9416,24.9574,384300.0
2012-04-17 15:10:00,31.54,31.56,31.51,31.51,377600.0,24.9495,24.9653,24.9257,24.9257,377600.0
2012-04-17 15:20:00,31.51,31.6,31.51,31.6,659300.0,24.9257,24.9969,24.9257,24.9969,659300.0
2012-04-17 15:30:00,31.59,31.6,31.51,31.51,923800.0,24.989,24.9969,24.9257,24.9257,923800.0
2012-04-17 15:40:00,31.52,31.55,31.49,31.55,768000.0,24.9336,24.9574,24.9099,24.9574,768000.0
2012-04-17 15:50:00,31.55,31.55,31.44,31.44,2553900.0,24.9574,24.9574,24.8704,24.8704,2553900.0
2012-04-18 09:30:00,31.25,31.31,31.05,31.08,2286900.0,24.7201,24.7675,24.5619,24.5856,2286900.0
2012-04-18 09:40:00,31.09,31.24,31.08,31.23,1749800.0,24.5935,24.7122,24.5856,24.7042,1749800.0
2012-04-18 09:50:00,31.24,31.25,31.11,31.13,1020200.0,24.7122,24.7201,24.6093,24.6251,1020200.0
2012-04-18 10:00:00,31.13,31.19,31.1,31.19,1068500.0,24.6251,24.6726,24.6014,24.6726,1068500.0
2012-04-18 10:10:00,31.19,31.19,31.12,31.16,923300.0,24.6726,24.6726,24.6172,24.6489,923300.0
2012-04-18 10:20:00,31.16,31.18,31.12,31.15,897800.0,24.6489,24.6647,24.6172,24.641,897800.0
2012-04-18 10:30:00,31.15,31.17,31.09,31.14,937500.0,24.641,24.6568,24.5935,24.633,937500.0
2012-04-18 10:40:00,31.15,31.25,31.14,31.21,728700.0,24.641,24.7201,24.633,24.6884,728700.0
2012-04-18 10:50:00,31.22,31.22,31.14,31.18,621600.0,24.6963,24.6963,24.633,24.6647,621600.0
2012-04-18 11:00:00,31.17,31.18,31.07,31.13,931500.0,24.6568,24.6647,24.5777,24.6251,931500.0
2012-04-18 11:10:00,31.13,31.17,31.11,31.16,1057100.0,24.6251,24.6568,24.6093,24.6489,1057100.0
2012-04-18 11:20:00,31.17,31.2,31.14,31.18,582100.0,24.6568,24.6805,24.633,24.6647,582100.0
2012-04-18 11:30:00,31.17,31.19,31.14,31.18,503700.0,24.6568,24.6726,24.633,24.6647,503700.0
2012-04-18 11:40:00,31.18,31.21,31.13,31.2,808900.0,24.6647,24.6884,24.6251,24.6805,808900.0
2012-04-18 11:50:00,31.21,31.25,31.18,31.18,901200.0,24.6884,24.7201,24.6647,24.6647,901200.0
2012-04-18 12:00:00,31.19,31.22,31.16,31.22,482500.0,24.6726,24.6963,24.6489,24.6963,482500.0
2012-04-18 12:10:00,31.22,31.22,31.19,31.2,296200.0,24.6963,24.6963,24.6726,24.6805,296200.0
2012-04-18 12:20:00,31.2,31.21,31.12,31.16,778100.0,24.6805,24.6884,24.6172,24.6489,778100.0
2012-04-18 12:30:00,31.15,31.16,31.11,31.11,513000.0,24.641,24.6489,24.6093,24.6093,513000.0
2012-04-18 12:40:00,31.11,31.12,31.07,31.08,873800.0,24.6093,24.6172,24.5777,24.5856,873800.0
2012-04-18 12:50:00,31.07,31.09,31.04,31.09,561400.0,24.5777,24.5935,24.5539,24.5935,561400.0
2012-04-18 13:00:00,31.09,31.14,31.08,31.12,633500.0,24.5935,24.633,24.5856,24.6172,633500.0
2012-04-18 13:10:00,31.12,31.13,31.08,31.12,314500.0,24.6172,24.6251,24.5856,24.6172,314500.0
2012-04-18 13:20:00,31.12,31.14,31.11,31.12,343200.0,24.6172,24.633,24.6093,24.6172,343200.0
2012-04-18 13:30:00,31.13,31.2,31.1,31.14,1177700.0,24.6251,24.6805,24.6014,24.633,1177700.0
2012-04-18 13:40:00,31.13,31.14,31.11,31.13,469200.0,24.6251,24.633,24.6093,24.6251,469200.0
2012-04-18 13:50:00,31.12,31.13,31.06,31.1,568400.0,24.6172,24.6251,24.5698,24.6014,568400.0
2012-04-18 14:00:00,31.09,31.14,31.08,31.13,420400.0,24.5935,24.633,24.5856,24.6251,420400.0
2012-04-18 14:10:00,31.13,31.17,31.12,31.17,343100.0,24.6251,24.6568,24.6172,24.6568,343100.0
2012-04-18 14:20:00,31.17,31.21,31.16,31.16,704700.0,24.6568,24.6884,24.6489,24.6489,704700.0
2012-04-18 14:30:00,31.16,31.22,31.15,31.15,471200.0,24.6489,24.6963,24.641,24.641,471200.0
2012-04-18 14:40:00,31.15,31.19,31.13,31.19,505000.0,24.641,24.6726,24.6251,24.6726,505000.0
2012-04-18 14:50:00,31.19,31.24,31.18,31.18,479000.0,24.6726,24.7122,24.6647,24.6647,479000.0
2012-04-18 15:00:00,31.19,31.21,31.16,31.16,796300.0,24.6726,24.6884,24.6489,24.6489,796300.0
2012-04-18 15:10:00,31.16,31.17,31.09,31.13,779700.0,24.6489,24.6568,24.5935,24.6251,779700.0
2012-04-18 15:20:00,31.13,31.17,31.09,31.12,722400.0,24.6251,24.6568,24.5935,24.6172,722400.0
2012-04-18 15:30:00,31.13,31.19,31.12,31.19,596200.0,24.6251,24.6726,24.6172,24.6726,596200.0
2012-04-18 15:40:00,31.19,31.19,31.11,31.17,1159600.0,24.6726,24.6726,24.6093,24.6568,1159600.0
2012-04-18 15:50:00,31.17,31.2,31.12,31.13,2686800.0,24.6568,24.6805,24.6172,24.6251,2686800.0
2012-04-19 09:30:00,31.13,31.36,31.01,31.35,3272700.0,24.6251,24.8071,24.5302,24.7992,3272700.0
2012-04-19 09:40:00,31.34,31.47,31.23,31.43,1901900.0,24.7913,24.8941,24.7042,24.8624,1901900.0
2012-04-19 09:50:00,31.44,31.48,31.39,31.44,1077700.0,24.8704,24.902,24.8308,24.8704,1077700.0
2012-04-19 10:00:00,31.44,31.49,31.26,31.28,2359000.0,24.8704,24.9099,24.728,24.7438,2359000.0
2012-04-19 10:10:00,31.28,31.36,31.2,31.32,1420700.0,24.7438,24.8071,24.6805,24.7754,1420700.0
2012-04-19 10:20:00,31.32,31.4,31.3,31.39,1312600.0,24.7754,24.8387,24.7596,24.8308,1312600.0
2012-04-19 10:30:00,31.39,31.64,31.39,31.58,2019400.0,24.8308,25.0286,24.8308,24.9811,2019400.0
2012-04-19 10:40:00,31.58,31.68,31.57,31.59,1092200.0,24.9811,25.0602,24.9732,24.989,1092200.0
2012-04-19 10:50:00,31.6,31.65,31.54,31.54,1277200.0,24.9969,25.0365,24.9495,24.9495,1277200.0
2012-04-19 11:00:00,31.54,31.61,31.52,31.59,782300.0,24.9495,25.0048,24.9336,24.989,782300.0
2012-04-19 11:10:00,31.6,31.61,31.51,31.53,854000.0,24.9969,25.0048,24.9257,24.9416,854000.0
2012-04-19 11:20:00,31.53,31.54,31.48,31.48,648100.0,24.9416,24.9495,24.902,24.902,648100.0
2012-04-19 11:30:00,31.49,31.49,31.37,31.42,676300.0,24.9099,24.9099,24.815,24.8545,676300.0
2012-04-19 11:40:00,31.41,31.45,31.37,31.45,458900.0,24.8466,24.8783,24.815,24.8783,458900.0
2012-04-19 11:50:00,31.45,31.47,31.42,31.44,654200.0,24.8783,24.8941,24.8545,24.8704,654200.0
2012-04-19 12:00:00,31.43,31.45,31.23,31.24,1329100.0,24.8624,24.8783,24.7042,24.7122,1329100.0
2012-04-19 12:10:00,31.25,31.32,31.22,31.28,611800.0,24.7201,24.7754,24.6963,24.7438,611800.0
2012-04-19 12:20:00,31.28,31.35,31.21,31.22,745800.0,24.7438,24.7992,24.6884,24.6963,745800.0
2012-04-19 12:30:00,31.22,31.29,31.16,31.25,826100.0,24.6963,24.7517,24.6489,24.7201,826100.0
2012-04-19 12:40:00,31.25,31.28,31.21,31.23,655700.0,24.7201,24.7438,24.6884,24.7042,655700.0
2012-04-19 12:50:00,31.23,31.23,31.16,31.16,793900.0,24.7042,24.7042,24.6489,24.6489,793900.0
2012-04-19 13:00:00,31.16,31.23,31.14,31.23,793400.0,24.6489,24.7042,24.633,24.7042,793400.0
2012-04-19 13:10:00,31.23,31.23,31.13,31.13,888000.0,24.7042,24.7042,24.6251,24.6251,888000.0
2012-04-19 13:20:00,31.13,31.2,31.04,31.19,1008300.0,24.6251,24.6805,24.5539,24.6726,1008300.0
2012-04-19 13:30:00,31.19,31.25,31.17,31.2,780300.0,24.6726,24.7201,24.6568,24.6805,780300.0
2012-04-19 13:40:00,31.21,31.25,31.18,31.24,638700.0,24.6884,24.7201,24.6647,24.7122,638700.0
2012-04-19 13:50:00,31.24,31.26,31.18,31.18,805100.0,24.7122,24.728,24.6647,24.6647,805100.0
2012-04-19 14:00:00,31.18,31.2,31.16,31.17,756700.0,24.6647,24.6805,24.6489,24.6568,756700.0
2012-04-19 14:10:00,31.16,31.18,31.08,31.12,859300.0,24.6489,24.6647,24.5856,24.6172,859300.0
2012-04-19 14:20:00,31.12,31.13,31.04,31.06,935500.0,24.6172,24.6251,24.5539,24.5698,935500.0
2012-04-19 14:30:00,31.06,31.07,30.98,31.03,1128600.0,24.5698,24.5777,24.5065,24.546,1128600.0
2012-04-19 14:40:00,31.04,31.08,30.98,30.99,1374100.0,24.5539,24.5856,24.5065,24.5144,1374100.0
2012-04-19 14:50:00,30.99,31.09,30.94,31.07,1157100.0,24.5144,24.5935,24.4748,24.5777,1157100.0
2012-04-19 15:00:00,31.06,31.16,31.06,31.12,1599500.0,24.5698,24.6489,24.5698,24.6172,1599500.0
2012-04-19 15:10:00,31.11,31.17,31.03,31.07,1307900.0,24.6093,24.6568,24.546,24.5777,1307900.0
2012-04-19 15:20:00,31.06,31.15,31.02,31.13,1117800.0,24.5698,24.641,24.5381,24.6251,1117800.0
2012-04-19 15:30:00,31.13,31.18,31.08,31.1,1228100.0,24.6251,24.6647,24.5856,24.6014,1228100.0
2012-04-19 15:40:00,31.09,31.15,31.01,31.11,2987000.0,24.5935,24.641,24.5302,24.6093,2987000.0
2012-04-19 15:50:00,31.11,31.12,31.0,31.05,3834100.0,24.6093,24.6172,24.5223,24.5619,3834100.0
2012-04-20 09:30:00,32.16,32.33,32.05,32.25,13980400.0,25.4399,25.5744,25.3529,25.5111,13980400.0
2012-04-20 09:40:00,32.25,32.44,32.23,32.4,5075400.0,25.5111,25.6614,25.4953,25.6298,5075400.0
2012-04-20 09:50:00,32.41,32.53,32.34,32.52,5353800.0,25.6377,25.7326,25.5823,25.7247,5353800.0
2012-04-20 10:00:00,32.53,32.69,32.46,32.68,5345800.0,25.7326,25.8592,25.6772,25.8513,5345800.0
2012-04-20 10:10:00,32.68,32.79,32.65,32.71,4324800.0,25.8513,25.9383,25.8275,25.875,4324800.0
2012-04-20 10:20:00,32.72,32.73,32.6,32.65,2906200.0,25.8829,25.8908,25.788,25.8275,2906200.0
2012-04-20 10:30:00,32.65,32.78,32.63,32.76,3001200.0,25.8275,25.9304,25.8117,25.9145,3001200.0
2012-04-20 10:40:00,32.76,32.79,32.56,32.69,3322500.0,25.9145,25.9383,25.7563,25.8592,3322500.0
2012-04-20 10:50:00,32.68,32.7,32.63,32.7,1717800.0,25.8513,25.8671,25.8117,25.8671,1717800.0
2012-04-20 11:00:00,32.7,32.76,32.67,32.75,1688300.0,25.8671,25.9145,25.8433,25.9066,1688300.0
2012-04-20 11:10:00,32.74,32.75,32.69,32.72,1450800.0,25.8987,25.9066,25.8592,25.8829,1450800.0
2012-04-20 11:20:00,32.72,32.78,32.71,32.73,1414700.0,25.8829,25.9304,25.875,25.8908,1414700.0
2012-04-20 11:30:00,32.73,32.79,32.67,32.68,1417300.0,25.8908,25.9383,25.8433,25.8513,1417300.0
2012-04-20 11:40:00,32.69,32.73,32.65,32.7,1278700.0,25.8592,25.8908,25.8275,25.8671,1278700.0
2012-04-20 11:50:00,32.7,32.72,32.64,32.7,1364300.0,25.8671,25.8829,25.8196,25.8671,1364300.0
2012-04-20 12:00:00,32.7,32.71,32.64,32.66,1519400.0,25.8671,25.875,25.8196,25.8354,1519400.0
2012-04-20 12:10:00,32.66,32.73,32.64,32.71,1090000.0,25.8354,25.8908,25.8196,25.875,1090000.0
2012-04-20 12:20:00,32.72,32.75,32.69,32.73,1281600.0,25.8829,25.9066,25.8592,25.8908,1281600.0
2012-04-20 12:30:00,32.73,32.79,32.73,32.78,1254600.0,25.8908,25.9383,25.8908,25.9304,1254600.0
2012-04-20 12:40:00,32.77,32.79,32.73,32.75,903000.0,25.9224,25.9383,25.8908,25.9066,903000.0
2012-04-20 12:50:00,32.75,32.79,32.73,32.74,1100500.0,25.9066,25.9383,25.8908,25.8987,1100500.0
2012-04-20 13:00:00,32.74,32.79,32.71,32.79,1291700.0,25.8987,25.9383,25.875,25.9383,1291700.0
2012-04-20 13:10:00,32.79,32.8,32.74,32.78,1243600.0,25.9383,25.9462,25.8987,25.9304,1243600.0
2012-04-20 13:20:00,32.78,32.83,32.76,32.8,1843500.0,25.9304,25.9699,25.9145,25.9462,1843500.0
2012-04-20 13:30:00,32.8,32.84,32.75,32.84,1720300.0,25.9462,25.9778,25.9066,25.9778,1720300.0
2012-04-20 13:40:00,32.84,32.89,32.82,32.87,1557600.0,25.9778,26.0174,25.962,26.0015,1557600.0
2012-04-20 13:50:00,32.88,32.89,32.77,32.79,2163200.0,26.0095,26.0174,25.9224,25.9383,2163200.0
2012-04-20 14:00:00,32.79,32.79,32.64,32.64,2445800.0,25.9383,25.9383,25.8196,25.8196,2445800.0
2012-04-20 14:10:00,32.64,32.78,32.64,32.73,1636000.0,25.8196,25.9304,25.8196,25.8908,1636000.0
2012-04-20 14:20:00,32.73,32.78,32.7,32.76,1822200.0,25.8908,25.9304,25.8671,25.9145,1822200.0
2012-04-20 14:30:00,32.75,32.78,32.69,32.71,1061000.0,25.9066,25.9304,25.8592,25.875,1061000.0
2012-04-20 14:40:00,32.72,32.74,32.7,32.73,771000.0,25.8829,25.8987,25.8671,25.8908,771000.0
2012-04-20 14:50:00,32.73,32.77,32.65,32.65,1550100.0,25.8908,25.9224,25.8275,25.8275,1550100.0
2012-04-20 15:00:00,32.66,32.71,32.64,32.65,1265400.0,25.8354,25.875,25.8196,25.8275,1265400.0
2012-04-20 15:10:00,32.66,32.72,32.61,32.69,1611800.0,25.8354,25.8829,25.7959,25.8592,1611800.0
2012-04-20 15:20:00,32.69,32.69,32.53,32.55,2343500.0,25.8592,25.8592,25.7326,25.7484,2343500.0
2012-04-20 15:30:00,32.56,32.6,32.5,32.51,2503800.0,25.7563,25.788,25.7089,25.7168,2503800.0
2012-04-20 15:40:00,32.52,32.53,32.41,32.5,3818000.0,25.7247,25.7326,25.6377,25.7089,3818000.0
2012-04-20 15:50:00,32.5,32.51,32.41,32.42,5699000.0,25.7089,25.7168,25.6377,25.6456,5699000.0
2012-04-23 09:30:00,32.3,32.48,32.22,32.47,4027900.0,25.5507,25.693,25.4874,25.6851,4027900.0
2012-04-23 09:40:00,32.46,32.5,32.32,32.36,2853800.0,25.6772,25.7089,25.5665,25.5981,2853800.0
2012-04-23 09:50:00,32.36,32.38,32.17,32.18,3118700.0,25.5981,25.6139,25.4478,25.4557,3118700.0
2012-04-23 10:00:00,32.18,32.27,32.14,32.17,2320200.0,25.4557,25.5269,25.4241,25.4478,2320200.0
2012-04-23 10:10:00,32.16,32.18,32.1,32.16,2312700.0,25.4399,25.4557,25.3924,25.4399,2312700.0
2012-04-23 10:20:00,32.16,32.29,32.15,32.17,1918400.0,25.4399,25.5427,25.432,25.4478,1918400.0
2012-04-23 10:30:00,32.17,32.22,32.13,32.2,1813300.0,25.4478,25.4874,25.4162,25.4716,1813300.0
2012-04-23 10:40:00,32.2,32.23,32.14,32.21,980900.0,25.4716,25.4953,25.4241,25.4795,980900.0
2012-04-23 10:50:00,32.2,32.24,32.08,32.1,1358400.0,25.4716,25.5032,25.3766,25.3924,1358400.0
2012-04-23 11:00:00,32.1,32.13,32.03,32.13,973000.0,25.3924,25.4162,25.3371,25.4162,973000.0
2012-04-23 11:10:00,32.12,32.18,32.11,32.16,690900.0,25.4083,25.4557,25.4004,25.4399,690900.0
2012-04-23 11:20:00,32.16,32.2,32.13,32.13,730000.0,25.4399,25.4716,25.4162,25.4162,730000.0
2012-04-23 11:30:00,32.13,32.15,32.09,32.11,1572400.0,25.4162,25.432,25.3845,25.4004,1572400.0
2012-04-23 11:40:00,32.11,32.13,32.1,32.11,1044500.0,25.4004,25.4162,25.3924,25.4004,1044500.0
2012-04-23 11:50:00,32.11,32.12,32.09,32.11,684300.0,25.4004,25.4083,25.3845,25.4004,684300.0
2012-04-23 12:00:00,32.1,32.26,32.09,32.12,2768300.0,25.3924,25.519,25.3845,25.4083,2768300.0
2012-04-23 12:10:00,32.12,32.15,32.09,32.11,1766900.0,25.4083,25.432,25.3845,25.4004,1766900.0
2012-04-23 12:20:00,32.12,32.12,32.09,32.1,939000.0,25.4083,25.4083,25.3845,25.3924,939000.0
2012-04-23 12:30:00,32.1,32.16,32.1,32.15,1183700.0,25.3924,25.4399,25.3924,25.432,1183700.0
2012-04-23 12:40:00,32.14,32.15,32.11,32.14,796900.0,25.4241,25.432,25.4004,25.4241,796900.0
2012-04-23 12:50:00,32.14,32.14,32.11,32.13,392700.0,25.4241,25.4241,25.4004,25.4162,392700.0
2012-04-23 13:00:00,32.12,32.15,32.11,32.11,656000.0,25.4083,25.432,25.4004,25.4004,656000.0
2012-04-23 13:10:00,32.11,32.15,32.1,32.15,706700.0,25.4004,25.432,25.3924,25.432,706700.0
2012-04-23 13:20:00,32.15,32.15,32.11,32.14,529300.0,25.432,25.432,25.4004,25.4241,529300.0
2012-04-23 13:30:00,32.14,32.17,32.12,32.14,951300.0,25.4241,25.4478,25.4083,25.4241,951300.0
2012-04-23 13:40:00,32.14,32.16,32.12,32.15,1031900.0,25.4241,25.4399,25.4083,25.432,1031900.0
2012-04-23 13:50:00,32.16,32.19,32.15,32.18,697100.0,25.4399,25.4636,25.432,25.4557,697100.0
2012-04-23 14:00:00,32.17,32.19,32.11,32.15,1223500.0,25.4478,25.4636,25.4004,25.432,1223500.0
2012-04-23 14:10:00,32.15,32.2,32.15,32.18,693900.0,25.432,25.4716,25.432,25.4557,693900.0
2012-04-23 14:20:00,32.17,32.26,32.17,32.21,934100.0,25.4478,25.519,25.4478,25.4795,934100.0
2012-04-23 14:30:00,32.2,32.22,32.18,32.19,639600.0,25.4716,25.4874,25.4557,25.4636,639600.0
2012-04-23 14:40:00,32.19,32.2,32.14,32.16,1145700.0,25.4636,25.4716,25.4241,25.4399,1145700.0
2012-04-23 14:50:00,32.16,32.17,32.13,32.13,511800.0,25.4399,25.4478,25.4162,25.4162,511800.0
2012-04-23 15:00:00,32.13,32.18,32.11,32.11,880000.0,25.4162,25.4557,25.4004,25.4004,880000.0
2012-04-23 15:10:00,32.11,32.16,32.11,32.15,808000.0,25.4004,25.4399,25.4004,25.432,808000.0
2012-04-23 15:20:00,32.15,32.16,32.09,32.15,988900.0,25.432,25.4399,25.3845,25.432,988900.0
2012-04-23 15:30:00,32.14,32.15,32.1,32.11,1097700.0,25.4241,25.432,25.3924,25.4004,1097700.0
2012-04-23 15:40:00,32.11,32.15,32.11,32.12,1324500.0,25.4004,25.432,25.4004,25.4083,1324500.0
2012-04-23 15:50:00,32.11,32.17,32.1,32.11,4143400.0,25.4004,25.4478,25.3924,25.4004,4143400.0
2012-04-24 09:30:00,32.22,32.22,32.02,32.15,1969200.0,25.4874,25.4874,25.3292,25.432,1969200.0
2012-04-24 09:40:00,32.14,32.16,32.08,32.14,1890800.0,25.4241,25.4399,25.3766,25.4241,1890800.0
2012-04-24 09:50:00,32.13,32.14,32.0,32.03,1047600.0,25.4162,25.4241,25.3133,25.3371,1047600.0
2012-04-24 10:00:00,32.02,32.16,32.0,32.14,1512900.0,25.3292,25.4399,25.3133,25.4241,1512900.0
2012-04-24 10:10:00,32.14,32.15,32.08,32.08,997000.0,25.4241,25.432,25.3766,25.3766,997000.0
2012-04-24 10:20:00,32.08,32.11,32.04,32.08,952800.0,25.3766,25.4004,25.345,25.3766,952800.0
2012-04-24 10:30:00,32.08,32.11,32.02,32.08,1105000.0,25.3766,25.4004,25.3292,25.3766,1105000.0
2012-04-24 10:40:00,32.08,32.1,32.06,32.08,933500.0,25.3766,25.3924,25.3608,25.3766,933500.0
2012-04-24 10:50:00,32.07,32.08,32.02,32.06,613500.0,25.3687,25.3766,25.3292,25.3608,613500.0
2012-04-24 11:00:00,32.05,32.07,32.0,32.03,1106400.0,25.3529,25.3687,25.3133,25.3371,1106400.0
2012-04-24 11:10:00,32.04,32.09,32.02,32.06,1088300.0,25.345,25.3845,25.3292,25.3608,1088300.0
2012-04-24 11:20:00,32.06,32.08,32.05,32.07,1111300.0,25.3608,25.3766,25.3529,25.3687,1111300.0
2012-04-24 11:30:00,32.07,32.1,32.03,32.04,1029100.0,25.3687,25.3924,25.3371,25.345,1029100.0
2012-04-24 11:40:00,32.04,32.06,32.04,32.05,383400.0,25.345,25.3608,25.345,25.3529,383400.0
2012-04-24 11:50:00,32.05,32.08,32.03,32.04,571700.0,25.3529,25.3766,25.3371,25.345,571700.0
2012-04-24 12:00:00,32.05,32.06,32.03,32.05,1092200.0,25.3529,25.3608,25.3371,25.3529,1092200.0
2012-04-24 12:10:00,32.05,32.05,32.04,32.04,461300.0,25.3529,25.3529,25.345,25.345,461300.0
2012-04-24 12:20:00,32.05,32.05,32.04,32.05,401100.0,25.3529,25.3529,25.345,25.3529,401100.0
2012-04-24 12:30:00,32.05,32.06,32.02,32.04,600800.0,25.3529,25.3608,25.3292,25.345,600800.0
2012-04-24 12:40:00,32.03,32.04,31.92,31.98,1177900.0,25.3371,25.345,25.2501,25.2975,1177900.0
2012-04-24 12:50:00,31.97,31.99,31.93,31.95,403400.0,25.2896,25.3054,25.258,25.2738,403400.0
2012-04-24 13:00:00,31.94,31.96,31.93,31.94,470500.0,25.2659,25.2817,25.258,25.2659,470500.0
2012-04-24 13:10:00,31.95,31.95,31.9,31.94,701400.0,25.2738,25.2738,25.2342,25.2659,701400.0
2012-04-24 13:20:00,31.94,31.96,31.93,31.94,424800.0,25.2659,25.2817,25.258,25.2659,424800.0
2012-04-24 13:30:00,31.93,31.97,31.93,31.94,636300.0,25.258,25.2896,25.258,25.2659,636300.0
2012-04-24 13:40:00,31.95,31.96,31.93,31.94,552500.0,25.2738,25.2817,25.258,25.2659,552500.0
2012-04-24 13:50:00,31.95,31.95,31.89,31.91,509900.0,25.2738,25.2738,25.2263,25.2421,509900.0
2012-04-24 14:00:00,31.9,31.93,31.87,31.88,1305800.0,25.2342,25.258,25.2105,25.2184,1305800.0
2012-04-24 14:10:00,31.89,31.9,31.88,31.89,546700.0,25.2263,25.2342,25.2184,25.2263,546700.0
2012-04-24 14:20:00,31.9,31.9,31.87,31.88,794600.0,25.2342,25.2342,25.2105,25.2184,794600.0
2012-04-24 14:30:00,31.88,31.91,31.85,31.9,840600.0,25.2184,25.2421,25.1947,25.2342,840600.0
2012-04-24 14:40:00,31.91,31.91,31.87,31.89,459300.0,25.2421,25.2421,25.2105,25.2263,459300.0
2012-04-24 14:50:00,31.89,31.93,31.88,31.9,797700.0,25.2263,25.258,25.2184,25.2342,797700.0
2012-04-24 15:00:00,31.91,31.91,31.88,31.9,755700.0,25.2421,25.2421,25.2184,25.2342,755700.0
2012-04-24 15:10:00,31.9,31.93,31.89,31.89,889200.0,25.2342,25.258,25.2263,25.2263,889200.0
2012-04-24 15:20:00,31.9,31.93,31.89,31.89,972300.0,25.2342,25.258,25.2263,25.2263,972300.0
2012-04-24 15:30:00,31.89,31.92,31.87,31.88,1010700.0,25.2263,25.2501,25.2105,25.2184,1010700.0
2012-04-24 15:40:00,31.87,31.94,31.87,31.89,1642800.0,25.2105,25.2659,25.2105,25.2263,1642800.0
2012-04-24 15:50:00,31.88,31.94,31.83,31.92,3290100.0,25.2184,25.2659,25.1789,25.2501,3290100.0
2012-04-25 09:30:00,31.96,32.04,31.87,31.98,3375400.0,25.2817,25.345,25.2105,25.2975,3375400.0
2012-04-25 09:40:00,31.98,32.16,31.97,32.12,2549600.0,25.2975,25.4399,25.2896,25.4083,2549600.0
2012-04-25 09:50:00,32.13,32.18,32.11,32.13,1866600.0,25.4162,25.4557,25.4004,25.4162,1866600.0
2012-04-25 10:00:00,32.14,32.15,32.09,32.13,1082500.0,25.4241,25.432,25.3845,25.4162,1082500.0
2012-04-25 10:10:00,32.14,32.18,32.11,32.15,1136800.0,25.4241,25.4557,25.4004,25.432,1136800.0
2012-04-25 10:20:00,32.15,32.17,32.12,32.14,1076600.0,25.432,25.4478,25.4083,25.4241,1076600.0
2012-04-25 10:30:00,32.13,32.13,32.07,32.08,1145600.0,25.4162,25.4162,25.3687,25.3766,1145600.0
2012-04-25 10:40:00,32.08,32.13,32.07,32.09,1869700.0,25.3766,25.4162,25.3687,25.3845,1869700.0
2012-04-25 10:50:00,32.09,32.12,32.08,32.11,1021400.0,25.3845,25.4083,25.3766,25.4004,1021400.0
2012-04-25 11:00:00,32.11,32.15,32.08,32.15,1245200.0,25.4004,25.432,25.3766,25.432,1245200.0
2012-04-25 11:10:00,32.15,32.15,32.11,32.13,1034700.0,25.432,25.432,25.4004,25.4162,1034700.0
2012-04-25 11:20:00,32.13,32.17,32.12,32.16,1194900.0,25.4162,25.4478,25.4083,25.4399,1194900.0
2012-04-25 11:30:00,32.16,32.18,32.13,32.14,566600.0,25.4399,25.4557,25.4162,25.4241,566600.0
2012-04-25 11:40:00,32.13,32.16,32.13,32.14,619900.0,25.4162,25.4399,25.4162,25.4241,619900.0
2012-04-25 11:50:00,32.15,32.18,32.14,32.15,583600.0,25.432,25.4557,25.4241,25.432,583600.0
2012-04-25 12:00:00,32.15,32.24,32.14,32.2,937600.0,25.432,25.5032,25.4241,25.4716,937600.0
2012-04-25 12:10:00,32.2,32.22,32.19,32.2,531800.0,25.4716,25.4874,25.4636,25.4716,531800.0
2012-04-25 12:20:00,32.2,32.23,32.19,32.23,536200.0,25.4716,25.4953,25.4636,25.4953,536200.0
2012-04-25 12:30:00,32.23,32.25,32.17,32.2,1219800.0,25.4953,25.5111,25.4478,25.4716,1219800.0
2012-04-25 12:40:00,32.2,32.27,32.2,32.23,1305400.0,25.4716,25.5269,25.4716,25.4953,1305400.0
2012-04-25 12:50:00,32.24,32.25,32.19,32.25,844300.0,25.5032,25.5111,25.4636,25.5111,844300.0
2012-04-25 13:00:00,32.25,32.3,32.22,32.27,1379300.0,25.5111,25.5507,25.4874,25.5269,1379300.0
2012-04-25 13:10:00,32.27,32.3,32.25,32.3,605000.0,25.5269,25.5507,25.5111,25.5507,605000.0
2012-04-25 13:20:00,32.3,32.32,32.25,32.26,1459200.0,25.5507,25.5665,25.5111,25.519,1459200.0
2012-04-25 13:30:00,32.26,32.29,32.23,32.24,1022700.0,25.519,25.5427,25.4953,25.5032,1022700.0
2012-04-25 13:40:00,32.23,32.24,32.19,32.2,422500.0,25.4953,25.5032,25.4636,25.4716,422500.0
2012-04-25 13:50:00,32.2,32.23,32.18,32.2,543200.0,25.4716,25.4953,25.4557,25.4716,543200.0
2012-04-25 14:00:00,32.2,32.2,32.09,32.11,1158000.0,25.4716,25.4716,25.3845,25.4004,1158000.0
2012-04-25 14:10:00,32.1,32.18,32.09,32.18,911500.0,25.3924,25.4557,25.3845,25.4557,911500.0
2012-04-25 14:20:00,32.17,32.24,32.15,32.19,1376700.0,25.4478,25.5032,25.432,25.4636,1376700.0
2012-04-25 14:30:00,32.19,32.21,32.11,32.16,1004500.0,25.4636,25.4795,25.4004,25.4399,1004500.0
2012-04-25 14:40:00,32.15,32.2,32.14,32.19,1230200.0,25.432,25.4716,25.4241,25.4636,1230200.0
2012-04-25 14:50:00,32.19,32.22,32.14,32.21,958400.0,25.4636,25.4874,25.4241,25.4795,958400.0
2012-04-25 15:00:00,32.22,32.28,32.2,32.27,2458800.0,25.4874,25.5348,25.4716,25.5269,2458800.0
2012-04-25 15:10:00,32.27,32.29,32.23,32.28,1770300.0,25.5269,25.5427,25.4953,25.5348,1770300.0
2012-04-25 15:20:00,32.28,32.3,32.21,32.23,1344000.0,25.5348,25.5507,25.4795,25.4953,1344000.0
2012-04-25 15:30:00,32.23,32.26,32.19,32.24,1187100.0,25.4953,25.519,25.4636,25.5032,1187100.0
2012-04-25 15:40:00,32.23,32.25,32.19,32.2,2026100.0,25.4953,25.5111,25.4636,25.4716,2026100.0
2012-04-25 15:50:00,32.2,32.23,32.18,32.2,4936700.0,25.4716,25.4953,25.4557,25.4716,4936700.0
2012-04-26 09:30:00,32.08,32.16,32.03,32.16,1851700.0,25.3766,25.4399,25.3371,25.4399,1851700.0
2012-04-26 09:40:00,32.16,32.17,32.05,32.13,1263700.0,25.4399,25.4478,25.3529,25.4162,1263700.0
2012-04-26 09:50:00,32.13,32.14,32.08,32.1,722400.0,25.4162,25.4241,25.3766,25.3924,722400.0
2012-04-26 10:00:00,32.1,32.13,32.07,32.11,939600.0,25.3924,25.4162,25.3687,25.4004,939600.0
2012-04-26 10:10:00,32.1,32.15,32.07,32.1,926400.0,25.3924,25.432,25.3687,25.3924,926400.0
2012-04-26 10:20:00,32.1,32.1,32.04,32.07,882800.0,25.3924,25.3924,25.345,25.3687,882800.0
2012-04-26 10:30:00,32.07,32.07,32.0,32.02,1057200.0,25.3687,25.3687,25.3133,25.3292,1057200.0
2012-04-26 10:40:00,32.02,32.05,31.99,32.02,895200.0,25.3292,25.3529,25.3054,25.3292,895200.0
2012-04-26 10:50:00,32.02,32.02,31.92,31.95,954500.0,25.3292,25.3292,25.2501,25.2738,954500.0
2012-04-26 11:00:00,31.95,32.0,31.94,32.0,674400.0,25.2738,25.3133,25.2659,25.3133,674400.0
2012-04-26 11:10:00,31.99,32.12,31.98,31.99,700900.0,25.3054,25.4083,25.2975,25.3054,700900.0
2012-04-26 11:20:00,31.99,32.0,31.96,31.99,889300.0,25.3054,25.3133,25.2817,25.3054,889300.0
2012-04-26 11:30:00,31.99,32.01,31.96,32.0,893500.0,25.3054,25.3213,25.2817,25.3133,893500.0
2012-04-26 11:40:00,32.0,32.01,31.99,32.0,413500.0,25.3133,25.3213,25.3054,25.3133,413500.0
2012-04-26 11:50:00,31.99,32.01,31.98,32.0,651500.0,25.3054,25.3213,25.2975,25.3133,651500.0
2012-04-26 12:00:00,32.0,32.03,31.98,32.0,828100.0,25.3133,25.3371,25.2975,25.3133,828100.0
2012-04-26 12:10:00,32.01,32.02,31.99,32.0,493400.0,25.3213,25.3292,25.3054,25.3133,493400.0
2012-04-26 12:20:00,32.0,32.0,31.96,31.99,343900.0,25.3133,25.3133,25.2817,25.3054,343900.0
2012-04-26 12:30:00,31.99,32.01,31.98,32.0,353600.0,25.3054,25.3213,25.2975,25.3133,353600.0
2012-04-26 12:40:00,32.0,32.0,31.97,31.99,599500.0,25.3133,25.3133,25.2896,25.3054,599500.0
2012-04-26 12:50:00,31.99,32.0,31.98,31.99,613600.0,25.3054,25.3133,25.2975,25.3054,613600.0
2012-04-26 13:00:00,31.99,32.0,31.98,31.98,404500.0,25.3054,25.3133,25.2975,25.2975,404500.0
2012-04-26 13:10:00,31.99,32.04,31.97,32.01,829300.0,25.3054,25.345,25.2896,25.3213,829300.0
2012-04-26 13:20:00,32.01,32.03,32.0,32.03,630300.0,25.3213,25.3371,25.3133,25.3371,630300.0
2012-04-26 13:30:00,32.02,32.07,32.0,32.05,1229300.0,25.3292,25.3687,25.3133,25.3529,1229300.0
2012-04-26 13:40:00,32.04,32.07,32.03,32.06,538700.0,25.345,25.3687,25.3371,25.3608,538700.0
2012-04-26 13:50:00,32.06,32.11,32.05,32.1,876700.0,25.3608,25.4004,25.3529,25.3924,876700.0
2012-04-26 14:00:00,32.1,32.14,32.09,32.09,1094200.0,25.3924,25.4241,25.3845,25.3845,1094200.0
2012-04-26 14:10:00,32.1,32.1,32.08,32.08,655000.0,25.3924,25.3924,25.3766,25.3766,655000.0
2012-04-26 14:20:00,32.09,32.19,32.08,32.19,960000.0,25.3845,25.4636,25.3766,25.4636,960000.0
2012-04-26 14:30:00,32.19,32.2,32.15,32.19,804900.0,25.4636,25.4716,25.432,25.4636,804900.0
2012-04-26 14:40:00,32.19,32.23,32.18,32.2,1452000.0,25.4636,25.4953,25.4557,25.4716,1452000.0
2012-04-26 14:50:00,32.21,32.22,32.17,32.2,1179600.0,25.4795,25.4874,25.4478,25.4716,1179600.0
2012-04-26 15:00:00,32.2,32.23,32.18,32.18,975900.0,25.4716,25.4953,25.4557,25.4557,975900.0
2012-04-26 15:10:00,32.18,32.22,32.16,32.2,1004600.0,25.4557,25.4874,25.4399,25.4716,1004600.0
2012-04-26 15:20:00,32.21,32.21,32.14,32.15,1397200.0,25.4795,25.4795,25.4241,25.432,1397200.0
2012-04-26 15:30:00,32.15,32.16,32.12,32.12,1332500.0,25.432,25.4399,25.4083,25.4083,1332500.0
2012-04-26 15:40:00,32.12,32.19,32.1,32.15,1922800.0,25.4083,25.4636,25.3924,25.432,1922800.0
2012-04-26 15:50:00,32.15,32.15,32.04,32.12,2954600.0,25.432,25.432,25.345,25.4083,2954600.0
2012-04-27 09:30:00,32.16,32.22,32.1,32.11,1651400.0,25.4399,25.4874,25.3924,25.4004,1651400.0
2012-04-27 09:40:00,32.1,32.12,31.95,32.01,1640500.0,25.3924,25.4083,25.2738,25.3213,1640500.0
2012-04-27 09:50:00,32.01,32.04,31.93,31.99,940700.0,25.3213,25.345,25.258,25.3054,940700.0
2012-04-27 10:00:00,31.99,32.0,31.91,31.99,931100.0,25.3054,25.3133,25.2421,25.3054,931100.0
2012-04-27 10:10:00,31.99,32.05,31.97,32.01,1251900.0,25.3054,25.3529,25.2896,25.3213,1251900.0
2012-04-27 10:20:00,32.01,32.01,31.94,31.97,967500.0,25.3213,25.3213,25.2659,25.2896,967500.0
2012-04-27 10:30:00,31.98,32.01,31.94,32.01,998800.0,25.2975,25.3213,25.2659,25.3213,998800.0
2012-04-27 10:40:00,32.01,32.06,31.99,32.0,1124500.0,25.3213,25.3608,25.3054,25.3133,1124500.0
2012-04-27 10:50:00,32.0,32.06,31.98,32.04,702400.0,25.3133,25.3608,25.2975,25.345,702400.0
2012-04-27 11:00:00,32.04,32.09,32.01,32.03,811500.0,25.345,25.3845,25.3213,25.3371,811500.0
2012-04-27 11:10:00,32.02,32.04,32.0,32.01,668600.0,25.3292,25.345,25.3133,25.3213,668600.0
2012-04-27 11:20:00,32.01,32.06,31.99,32.05,885500.0,25.3213,25.3608,25.3054,25.3529,885500.0
2012-04-27 11:30:00,32.05,32.05,31.98,32.0,845600.0,25.3529,25.3529,25.2975,25.3133,845600.0
2012-04-27 11:40:00,32.01,32.01,31.97,32.0,896800.0,25.3213,25.3213,25.2896,25.3133,896800.0
2012-04-27 11:50:00,32.0,32.01,31.97,32.0,530900.0,25.3133,25.3213,25.2896,25.3133,530900.0
2012-04-27 12:00:00,32.0,32.0,31.97,32.0,419500.0,25.3133,25.3133,25.2896,25.3133,419500.0
2012-04-27 12:10:00,32.0,32.02,31.98,32.0,401100.0,25.3133,25.3292,25.2975,25.3133,401100.0
2012-04-27 12:20:00,32.0,32.01,31.98,32.0,532500.0,25.3133,25.3213,25.2975,25.3133,532500.0
2012-04-27 12:30:00,32.0,32.0,31.99,32.0,358300.0,25.3133,25.3133,25.3054,25.3133,358300.0
2012-04-27 12:40:00,32.0,32.01,31.98,32.0,517900.0,25.3133,25.3213,25.2975,25.3133,517900.0
2012-04-27 12:50:00,32.0,32.01,31.99,32.0,315500.0,25.3133,25.3213,25.3054,25.3133,315500.0
2012-04-27 13:00:00,32.0,32.01,31.99,32.0,415700.0,25.3133,25.3213,25.3054,25.3133,415700.0
2012-04-27 13:10:00,32.0,32.0,31.98,31.99,364300.0,25.3133,25.3133,25.2975,25.3054,364300.0
2012-04-27 13:20:00,31.98,32.01,31.98,32.0,772200.0,25.2975,25.3213,25.2975,25.3133,772200.0
2012-04-27 13:30:00,32.0,32.05,31.99,32.04,1129600.0,25.3133,25.3529,25.3054,25.345,1129600.0
2012-04-27 13:40:00,32.04,32.07,32.02,32.04,1065700.0,25.345,25.3687,25.3292,25.345,1065700.0
2012-04-27 13:50:00,32.05,32.05,32.03,32.04,553600.0,25.3529,25.3529,25.3371,25.345,553600.0
2012-04-27 14:00:00,32.04,32.07,32.03,32.05,1064000.0,25.345,25.3687,25.3371,25.3529,1064000.0
2012-04-27 14:10:00,32.05,32.08,32.04,32.05,1138600.0,25.3529,25.3766,25.345,25.3529,1138600.0
2012-04-27 14:20:00,32.05,32.06,32.03,32.03,1060400.0,25.3529,25.3608,25.3371,25.3371,1060400.0
2012-04-27 14:30:00,32.03,32.05,32.01,32.03,892100.0,25.3371,25.3529,25.3213,25.3371,892100.0
2012-04-27 14:40:00,32.02,32.04,32.01,32.02,505000.0,25.3292,25.345,25.3213,25.3292,505000.0
2012-04-27 14:50:00,32.02,32.04,32.01,32.02,629200.0,25.3292,25.345,25.3213,25.3292,629200.0
2012-04-27 15:00:00,32.02,32.02,31.99,32.0,668900.0,25.3292,25.3292,25.3054,25.3133,668900.0
2012-04-27 15:10:00,31.99,32.02,31.97,31.97,549900.0,25.3054,25.3292,25.2896,25.2896,549900.0
2012-04-27 15:20:00,31.97,31.99,31.95,31.95,883900.0,25.2896,25.3054,25.2738,25.2738,883900.0
2012-04-27 15:30:00,31.95,31.98,31.92,31.95,1144100.0,25.2738,25.2975,25.2501,25.2738,1144100.0
2012-04-27 15:40:00,31.96,32.0,31.93,31.96,1639000.0,25.2817,25.3133,25.258,25.2817,1639000.0
2012-04-27 15:50:00,31.96,31.98,31.88,31.98,2445000.0,25.2817,25.2975,25.2184,25.2975,2445000.0
2012-04-30 09:30:00,31.99,32.11,31.97,32.1,1425100.0,25.3054,25.4004,25.2896,25.3924,1425100.0
2012-04-30 09:40:00,32.09,32.1,31.93,31.99,1348800.0,25.3845,25.3924,25.258,25.3054,1348800.0
2012-04-30 09:50:00,31.99,32.01,31.92,31.98,976600.0,25.3054,25.3213,25.2501,25.2975,976600.0
2012-04-30 10:00:00,31.98,32.02,31.94,31.96,934700.0,25.2975,25.3292,25.2659,25.2817,934700.0
2012-04-30 10:10:00,31.97,32.04,31.96,32.01,975200.0,25.2896,25.345,25.2817,25.3213,975200.0
2012-04-30 10:20:00,32.01,32.04,31.98,31.99,623900.0,25.3213,25.345,25.2975,25.3054,623900.0
2012-04-30 10:30:00,31.99,32.01,31.98,32.0,661200.0,25.3054,25.3213,25.2975,25.3133,661200.0
2012-04-30 10:40:00,32.0,32.04,31.97,31.99,743500.0,25.3133,25.345,25.2896,25.3054,743500.0
2012-04-30 10:50:00,32.0,32.02,31.98,32.0,405500.0,25.3133,25.3292,25.2975,25.3133,405500.0
2012-04-30 11:00:00,32.0,32.01,31.98,31.99,765200.0,25.3133,25.3213,25.2975,25.3054,765200.0
2012-04-30 11:10:00,32.0,32.0,31.97,31.98,271700.0,25.3133,25.3133,25.2896,25.2975,271700.0
2012-04-30 11:20:00,31.99,32.03,31.96,31.99,620500.0,25.3054,25.3371,25.2817,25.3054,620500.0
2012-04-30 11:30:00,32.0,32.01,31.97,31.99,414000.0,25.3133,25.3213,25.2896,25.3054,414000.0
2012-04-30 11:40:00,31.99,32.0,31.96,31.97,598400.0,25.3054,25.3133,25.2817,25.2896,598400.0
2012-04-30 11:50:00,31.98,32.0,31.96,31.99,372800.0,25.2975,25.3133,25.2817,25.3054,372800.0
2012-04-30 12:00:00,31.99,32.0,31.95,32.0,597800.0,25.3054,25.3133,25.2738,25.3133,597800.0
2012-04-30 12:10:00,32.0,32.01,31.99,32.01,228000.0,25.3133,25.3213,25.3054,25.3213,228000.0
2012-04-30 12:20:00,32.01,32.01,31.98,31.99,241600.0,25.3213,25.3213,25.2975,25.3054,241600.0
2012-04-30 12:30:00,31.99,32.0,31.98,32.0,281100.0,25.3054,25.3133,25.2975,25.3133,281100.0
2012-04-30 12:40:00,32.0,32.01,31.99,32.0,231300.0,25.3133,25.3213,25.3054,25.3133,231300.0
2012-04-30 12:50:00,32.0,32.01,31.98,31.99,284400.0,25.3133,25.3213,25.2975,25.3054,284400.0
2012-04-30 13:00:00,31.99,32.0,31.98,31.99,198200.0,25.3054,25.3133,25.2975,25.3054,198200.0
2012-04-30 13:10:00,31.99,32.0,31.98,32.0,304600.0,25.3054,25.3133,25.2975,25.3133,304600.0
2012-04-30 13:20:00,32.0,32.0,31.98,31.99,226400.0,25.3133,25.3133,25.2975,25.3054,226400.0
2012-04-30 13:30:00,32.0,32.0,31.98,31.99,284500.0,25.3133,25.3133,25.2975,25.3054,284500.0
2012-04-30 13:40:00,31.99,32.0,31.97,31.99,344500.0,25.3054,25.3133,25.2896,25.3054,344500.0
2012-04-30 13:50:00,32.0,32.01,31.98,32.0,395200.0,25.3133,25.3213,25.2975,25.3133,395200.0
2012-04-30 14:00:00,32.01,32.03,31.99,32.02,781200.0,25.3213,25.3371,25.3054,25.3292,781200.0
2012-04-30 14:10:00,32.02,32.03,32.0,32.01,1107700.0,25.3292,25.3371,25.3133,25.3213,1107700.0
2012-04-30 14:20:00,32.02,32.03,32.01,32.01,1195500.0,25.3292,25.3371,25.3213,25.3213,1195500.0
2012-04-30 14:30:00,32.02,32.02,31.99,32.01,1376800.0,25.3292,25.3292,25.3054,25.3213,1376800.0
2012-04-30 14:40:00,32.01,32.03,32.0,32.01,1118700.0,25.3213,25.3371,25.3133,25.3213,1118700.0
2012-04-30 14:50:00,32.01,32.04,32.01,32.03,478800.0,25.3213,25.345,25.3213,25.3371,478800.0
2012-04-30 15:00:00,32.03,32.03,32.01,32.01,518600.0,25.3371,25.3371,25.3213,25.3213,518600.0
2012-04-30 15:10:00,32.02,32.04,32.01,32.01,1263600.0,25.3292,25.345,25.3213,25.3213,1263600.0
2012-04-30 15:20:00,32.02,32.04,32.01,32.02,603700.0,25.3292,25.345,25.3213,25.3292,603700.0
2012-04-30 15:30:00,32.03,32.07,32.02,32.04,1374800.0,25.3371,25.3687,25.3292,25.345,1374800.0
2012-04-30 15:40:00,32.04,32.05,32.01,32.02,1632800.0,25.345,25.3529,25.3213,25.3292,1632800.0
2012-04-30 15:50:00,32.02,32.04,31.99,32.02,3255800.0,25.3292,25.345,25.3054,25.3292,3255800.0
2012-05-01 09:30:00,32.05,32.09,31.96,32.05,1022200.0,25.3529,25.3845,25.2817,25.3529,1022200.0
2012-05-01 09:40:00,32.05,32.11,32.04,32.06,1157300.0,25.3529,25.4004,25.345,25.3608,1157300.0
2012-05-01 09:50:00,32.06,32.06,32.0,32.01,1033200.0,25.3608,25.3608,25.3133,25.3213,1033200.0
2012-05-01 10:00:00,32.02,32.13,32.01,32.07,2048000.0,25.3292,25.4162,25.3213,25.3687,2048000.0
2012-05-01 10:10:00,32.06,32.13,32.06,32.12,1582900.0,25.3608,25.4162,25.3608,25.4083,1582900.0
2012-05-01 10:20:00,32.12,32.2,32.12,32.18,1379200.0,25.4083,25.4716,25.4083,25.4557,1379200.0
2012-05-01 10:30:00,32.17,32.21,32.17,32.2,731700.0,25.4478,25.4795,25.4478,25.4716,731700.0
2012-05-01 10:40:00,32.2,32.22,32.19,32.2,1073400.0,25.4716,25.4874,25.4636,25.4716,1073400.0
2012-05-01 10:50:00,32.2,32.23,32.17,32.18,744300.0,25.4716,25.4953,25.4478,25.4557,744300.0
2012-05-01 11:00:00,32.17,32.21,32.16,32.18,703500.0,25.4478,25.4795,25.4399,25.4557,703500.0
2012-05-01 11:10:00,32.18,32.19,32.16,32.18,601100.0,25.4557,25.4636,25.4399,25.4557,601100.0
2012-05-01 11:20:00,32.18,32.2,32.17,32.17,839600.0,25.4557,25.4716,25.4478,25.4478,839600.0
2012-05-01 11:30:00,32.18,32.21,32.17,32.2,820200.0,25.4557,25.4795,25.4478,25.4716,820200.0
2012-05-01 11:40:00,32.2,32.3,32.19,32.27,1088600.0,25.4716,25.5507,25.4636,25.5269,1088600.0
2012-05-01 11:50:00,32.27,32.34,32.26,32.28,1025100.0,25.5269,25.5823,25.519,25.5348,1025100.0
2012-05-01 12:00:00,32.29,32.3,32.28,32.3,279300.0,25.5427,25.5507,25.5348,25.5507,279300.0
2012-05-01 12:10:00,32.29,32.31,32.27,32.27,523200.0,25.5427,25.5586,25.5269,25.5269,523200.0
2012-05-01 12:20:00,32.28,32.29,32.27,32.27,415100.0,25.5348,25.5427,25.5269,25.5269,415100.0
2012-05-01 12:30:00,32.27,32.3,32.24,32.25,550400.0,25.5269,25.5507,25.5032,25.5111,550400.0
2012-05-01 12:40:00,32.25,32.27,32.24,32.24,324400.0,25.5111,25.5269,25.5032,25.5032,324400.0
2012-05-01 12:50:00,32.25,32.26,32.24,32.25,452800.0,25.5111,25.519,25.5032,25.5111,452800.0
2012-05-01 13:00:00,32.24,32.25,32.24,32.24,209900.0,25.5032,25.5111,25.5032,25.5032,209900.0
2012-05-01 13:10:00,32.25,32.25,32.21,32.21,252200.0,25.5111,25.5111,25.4795,25.4795,252200.0
2012-05-01 13:20:00,32.21,32.22,32.11,32.19,902800.0,25.4795,25.4874,25.4004,25.4636,902800.0
2012-05-01 13:30:00,32.18,32.19,32.17,32.18,283500.0,25.4557,25.4636,25.4478,25.4557,283500.0
2012-05-01 13:40:00,32.18,32.2,32.16,32.17,472900.0,25.4557,25.4716,25.4399,25.4478,472900.0
2012-05-01 13:50:00,32.17,32.22,32.17,32.2,411100.0,25.4478,25.4874,25.4478,25.4716,411100.0
2012-05-01 14:00:00,32.19,32.2,32.17,32.18,495600.0,25.4636,25.4716,25.4478,25.4557,495600.0
2012-05-01 14:10:00,32.19,32.21,32.17,32.17,381500.0,25.4636,25.4795,25.4478,25.4478,381500.0
2012-05-01 14:20:00,32.18,32.18,32.14,32.17,504200.0,25.4557,25.4557,25.4241,25.4478,504200.0
2012-05-01 14:30:00,32.17,32.17,32.16,32.17,242000.0,25.4478,25.4478,25.4399,25.4478,242000.0
2012-05-01 14:40:00,32.17,32.17,32.09,32.14,1069900.0,25.4478,25.4478,25.3845,25.4241,1069900.0
2012-05-01 14:50:00,32.14,32.17,32.13,32.13,653900.0,25.4241,25.4478,25.4162,25.4162,653900.0
2012-05-01 15:00:00,32.14,32.15,32.12,32.13,438800.0,25.4241,25.432,25.4083,25.4162,438800.0
2012-05-01 15:10:00,32.13,32.13,32.09,32.11,1125400.0,25.4162,25.4162,25.3845,25.4004,1125400.0
2012-05-01 15:20:00,32.12,32.12,32.08,32.1,1144100.0,25.4083,25.4083,25.3766,25.3924,1144100.0
2012-05-01 15:30:00,32.09,32.11,32.04,32.06,1408800.0,25.3845,25.4004,25.345,25.3608,1408800.0
2012-05-01 15:40:00,32.07,32.11,32.05,32.09,2219300.0,25.3687,25.4004,25.3529,25.3845,2219300.0
2012-05-01 15:50:00,32.09,32.09,31.95,32.02,6011000.0,25.3845,25.3845,25.2738,25.3292,6011000.0
2012-05-02 09:30:00,31.82,31.93,31.79,31.88,1786000.0,25.171,25.258,25.1472,25.2184,1786000.0
2012-05-02 09:40:00,31.88,31.91,31.84,31.88,1252000.0,25.2184,25.2421,25.1868,25.2184,1252000.0
2012-05-02 09:50:00,31.87,31.88,31.78,31.79,1165900.0,25.2105,25.2184,25.1393,25.1472,1165900.0
2012-05-02 10:00:00,31.79,31.85,31.71,31.82,2308300.0,25.1472,25.1947,25.0839,25.171,2308300.0
2012-05-02 10:10:00,31.81,31.82,31.74,31.77,637700.0,25.163,25.171,25.1077,25.1314,637700.0
2012-05-02 10:20:00,31.76,31.77,31.71,31.73,1003900.0,25.1235,25.1314,25.0839,25.0998,1003900.0
2012-05-02 10:30:00,31.73,31.75,31.66,31.7,1210400.0,25.0998,25.1156,25.0444,25.076,1210400.0
2012-05-02 10:40:00,31.7,31.71,31.65,31.65,1183500.0,25.076,25.0839,25.0365,25.0365,1183500.0
2012-05-02 10:50:00,31.65,31.73,31.64,31.7,851400.0,25.0365,25.0998,25.0286,25.076,851400.0
2012-05-02 11:00:00,31.7,31.72,31.66,31.68,857300.0,25.076,25.0919,25.0444,25.0602,857300.0
2012-05-02 11:10:00,31.68,31.7,31.65,31.7,803300.0,25.0602,25.076,25.0365,25.076,803300.0
2012-05-02 11:20:00,31.7,31.71,31.68,31.69,343000.0,25.076,25.0839,25.0602,25.0681,343000.0
2012-05-02 11:30:00,31.69,31.74,31.69,31.73,529100.0,25.0681,25.1077,25.0681,25.0998,529100.0
2012-05-02 11:40:00,31.73,31.77,31.72,31.75,652800.0,25.0998,25.1314,25.0919,25.1156,652800.0
2012-05-02 11:50:00,31.75,31.76,31.72,31.74,414200.0,25.1156,25.1235,25.0919,25.1077,414200.0
2012-05-02 12:00:00,31.74,31.75,31.69,31.71,505800.0,25.1077,25.1156,25.0681,25.0839,505800.0
2012-05-02 12:10:00,31.71,31.79,31.71,31.77,432000.0,25.0839,25.1472,25.0839,25.1314,432000.0
2012-05-02 12:20:00,31.77,31.8,31.76,31.77,371900.0,25.1314,25.1551,25.1235,25.1314,371900.0
2012-05-02 12:30:00,31.78,31.79,31.74,31.75,370400.0,25.1393,25.1472,25.1077,25.1156,370400.0
2012-05-02 12:40:00,31.75,31.79,31.74,31.76,602400.0,25.1156,25.1472,25.1077,25.1235,602400.0
2012-05-02 12:50:00,31.76,31.78,31.74,31.75,513000.0,25.1235,25.1393,25.1077,25.1156,513000.0
2012-05-02 13:00:00,31.76,31.78,31.72,31.74,480700.0,25.1235,25.1393,25.0919,25.1077,480700.0
2012-05-02 13:10:00,31.73,31.75,31.7,31.7,431100.0,25.0998,25.1156,25.076,25.076,431100.0
2012-05-02 13:20:00,31.71,31.72,31.68,31.68,616200.0,25.0839,25.0919,25.0602,25.0602,616200.0
2012-05-02 13:30:00,31.68,31.71,31.68,31.7,351300.0,25.0602,25.0839,25.0602,25.076,351300.0
2012-05-02 13:40:00,31.71,31.75,31.7,31.74,632400.0,25.0839,25.1156,25.076,25.1077,632400.0
2012-05-02 13:50:00,31.74,31.76,31.73,31.75,244400.0,25.1077,25.1235,25.0998,25.1156,244400.0
2012-05-02 14:00:00,31.74,31.8,31.74,31.8,694500.0,25.1077,25.1551,25.1077,25.1551,694500.0
2012-05-02 14:10:00,31.8,31.82,31.77,31.8,716500.0,25.1551,25.171,25.1314,25.1551,716500.0
2012-05-02 14:20:00,31.8,31.81,31.78,31.81,338700.0,25.1551,25.163,25.1393,25.163,338700.0
2012-05-02 14:30:00,31.81,31.81,31.74,31.76,700700.0,25.163,25.163,25.1077,25.1235,700700.0
2012-05-02 14:40:00,31.76,31.77,31.72,31.75,472400.0,25.1235,25.1314,25.0919,25.1156,472400.0
2012-05-02 14:50:00,31.75,31.77,31.7,31.71,511600.0,25.1156,25.1314,25.076,25.0839,511600.0
2012-05-02 15:00:00,31.71,31.72,31.68,31.7,1430300.0,25.0839,25.0919,25.0602,25.076,1430300.0
2012-05-02 15:10:00,31.7,31.71,31.66,31.67,1151700.0,25.076,25.0839,25.0444,25.0523,1151700.0
2012-05-02 15:20:00,31.67,31.72,31.66,31.71,1252000.0,25.0523,25.0919,25.0444,25.0839,1252000.0
2012-05-02 15:30:00,31.71,31.73,31.7,31.71,938000.0,25.0839,25.0998,25.076,25.0839,938000.0
2012-05-02 15:40:00,31.72,31.78,31.69,31.77,1942200.0,25.0919,25.1393,25.0681,25.1314,1942200.0
2012-05-02 15:50:00,31.77,31.81,31.77,31.8,2825500.0,25.1314,25.163,25.1314,25.1551,2825500.0
2012-05-03 09:30:00,31.88,31.88,31.74,31.79,983600.0,25.2184,25.2184,25.1077,25.1472,983600.0
2012-05-03 09:40:00,31.8,31.85,31.77,31.81,686400.0,25.1551,25.1947,25.1314,25.163,686400.0
2012-05-03 09:50:00,31.82,31.82,31.7,31.77,1007500.0,25.171,25.171,25.076,25.1314,1007500.0
2012-05-03 10:00:00,31.76,31.76,31.69,31.75,1362600.0,25.1235,25.1235,25.0681,25.1156,1362600.0
2012-05-03 10:10:00,31.75,31.77,31.7,31.74,764400.0,25.1156,25.1314,25.076,25.1077,764400.0
2012-05-03 10:20:00,31.73,31.78,31.71,31.78,573100.0,25.0998,25.1393,25.0839,25.1393,573100.0
2012-05-03 10:30:00,31.78,31.86,31.77,31.85,714900.0,25.1393,25.2026,25.1314,25.1947,714900.0
2012-05-03 10:40:00,31.86,31.87,31.83,31.83,649300.0,25.2026,25.2105,25.1789,25.1789,649300.0
2012-05-03 10:50:00,31.84,31.9,31.81,31.85,685800.0,25.1868,25.2342,25.163,25.1947,685800.0
2012-05-03 11:00:00,31.86,31.86,31.81,31.86,420500.0,25.2026,25.2026,25.163,25.2026,420500.0
2012-05-03 11:10:00,31.85,31.87,31.83,31.85,559200.0,25.1947,25.2105,25.1789,25.1947,559200.0
2012-05-03 11:20:00,31.85,31.87,31.83,31.84,433900.0,25.1947,25.2105,25.1789,25.1868,433900.0
2012-05-03 11:30:00,31.84,31.86,31.79,31.84,563400.0,25.1868,25.2026,25.1472,25.1868,563400.0
2012-05-03 11:40:00,31.84,31.86,31.69,31.7,1109000.0,25.1868,25.2026,25.0681,25.076,1109000.0
2012-05-03 11:50:00,31.7,31.74,31.66,31.74,682500.0,25.076,25.1077,25.0444,25.1077,682500.0
2012-05-03 12:00:00,31.74,31.77,31.67,31.76,798700.0,25.1077,25.1314,25.0523,25.1235,798700.0
2012-05-03 12:10:00,31.76,31.79,31.75,31.78,439800.0,25.1235,25.1472,25.1156,25.1393,439800.0
2012-05-03 12:20:00,31.77,31.82,31.76,31.81,697600.0,25.1314,25.171,25.1235,25.163,697600.0
2012-05-03 12:30:00,31.81,31.83,31.78,31.82,353000.0,25.163,25.1789,25.1393,25.171,353000.0
2012-05-03 12:40:00,31.81,31.82,31.75,31.76,344200.0,25.163,25.171,25.1156,25.1235,344200.0
2012-05-03 12:50:00,31.77,31.8,31.75,31.75,332800.0,25.1314,25.1551,25.1156,25.1156,332800.0
2012-05-03 13:00:00,31.75,31.77,31.71,31.74,356800.0,25.1156,25.1314,25.0839,25.1077,356800.0
2012-05-03 13:10:00,31.74,31.74,31.7,31.73,193100.0,25.1077,25.1077,25.076,25.0998,193100.0
2012-05-03 13:20:00,31.74,31.78,31.73,31.78,203400.0,25.1077,25.1393,25.0998,25.1393,203400.0
2012-05-03 13:30:00,31.77,31.78,31.72,31.73,278600.0,25.1314,25.1393,25.0919,25.0998,278600.0
2012-05-03 13:40:00,31.73,31.74,31.62,31.67,1390700.0,25.0998,25.1077,25.0127,25.0523,1390700.0
2012-05-03 13:50:00,31.67,31.69,31.65,31.67,443100.0,25.0523,25.0681,25.0365,25.0523,443100.0
2012-05-03 14:00:00,31.66,31.68,31.64,31.68,465800.0,25.0444,25.0602,25.0286,25.0602,465800.0
2012-05-03 14:10:00,31.68,31.7,31.66,31.7,516100.0,25.0602,25.076,25.0444,25.076,516100.0
2012-05-03 14:20:00,31.7,31.72,31.69,31.7,416400.0,25.076,25.0919,25.0681,25.076,416400.0
2012-05-03 14:30:00,31.7,31.74,31.68,31.7,641300.0,25.076,25.1077,25.0602,25.076,641300.0
2012-05-03 14:40:00,31.7,31.71,31.63,31.64,659100.0,25.076,25.0839,25.0207,25.0286,659100.0
2012-05-03 14:50:00,31.65,31.69,31.64,31.67,325700.0,25.0365,25.0681,25.0286,25.0523,325700.0
2012-05-03 15:00:00,31.66,31.67,31.62,31.64,636200.0,25.0444,25.0523,25.0127,25.0286,636200.0
2012-05-03 15:10:00,31.64,31.7,31.61,31.69,789300.0,25.0286,25.076,25.0048,25.0681,789300.0
2012-05-03 15:20:00,31.69,31.74,31.68,31.7,968900.0,25.0681,25.1077,25.0602,25.076,968900.0
2012-05-03 15:30:00,31.7,31.74,31.69,31.71,1120500.0,25.076,25.1077,25.0681,25.0839,1120500.0
2012-05-03 15:40:00,31.7,31.77,31.69,31.75,2430700.0,25.076,25.1314,25.0681,25.1156,2430700.0
2012-05-03 15:50:00,31.74,31.78,31.72,31.76,2666200.0,25.1077,25.1393,25.0919,25.1235,2666200.0
2012-05-04 09:30:00,31.47,31.57,31.45,31.5,2479100.0,24.8941,24.9732,24.8783,24.9178,2479100.0
2012-05-04 09:40:00,31.49,31.56,31.44,31.5,1908500.0,24.9099,24.9653,24.8704,24.9178,1908500.0
2012-05-04 09:50:00,31.5,31.54,31.34,31.38,2563200.0,24.9178,24.9495,24.7913,24.8229,2563200.0
2012-05-04 10:00:00,31.38,31.4,31.33,31.33,1802400.0,24.8229,24.8387,24.7833,24.7833,1802400.0
2012-05-04 10:10:00,31.34,31.38,31.31,31.33,1824300.0,24.7913,24.8229,24.7675,24.7833,1824300.0
2012-05-04 10:20:00,31.33,31.38,31.32,31.35,1331700.0,24.7833,24.8229,24.7754,24.7992,1331700.0
2012-05-04 10:30:00,31.35,31.37,31.3,31.35,1742300.0,24.7992,24.815,24.7596,24.7992,1742300.0
2012-05-04 10:40:00,31.35,31.41,31.34,31.38,824600.0,24.7992,24.8466,24.7913,24.8229,824600.0
2012-05-04 10:50:00,31.37,31.37,31.32,31.32,796200.0,24.815,24.815,24.7754,24.7754,796200.0
2012-05-04 11:00:00,31.32,31.34,31.25,31.29,2254600.0,24.7754,24.7913,24.7201,24.7517,2254600.0
2012-05-04 11:10:00,31.28,31.33,31.25,31.25,1006300.0,24.7438,24.7833,24.7201,24.7201,1006300.0
2012-05-04 11:20:00,31.25,31.26,31.15,31.18,1225500.0,24.7201,24.728,24.641,24.6647,1225500.0
2012-05-04 11:30:00,31.18,31.2,31.12,31.15,1554700.0,24.6647,24.6805,24.6172,24.641,1554700.0
2012-05-04 11:40:00,31.16,31.18,31.13,31.15,790400.0,24.6489,24.6647,24.6251,24.641,790400.0
2012-05-04 11:50:00,31.15,31.2,31.14,31.19,776600.0,24.641,24.6805,24.633,24.6726,776600.0
2012-05-04 12:00:00,31.19,31.2,31.11,31.17,1602500.0,24.6726,24.6805,24.6093,24.6568,1602500.0
2012-05-04 12:10:00,31.16,31.17,31.13,31.13,629800.0,24.6489,24.6568,24.6251,24.6251,629800.0
2012-05-04 12:20:00,31.14,31.14,31.0,31.01,2721800.0,24.633,24.633,24.5223,24.5302,2721800.0
2012-05-04 12:30:00,31.01,31.03,30.92,30.93,1844200.0,24.5302,24.546,24.459,24.4669,1844200.0
2012-05-04 12:40:00,30.93,31.04,30.92,30.98,1393000.0,24.4669,24.5539,24.459,24.5065,1393000.0
2012-05-04 12:50:00,30.99,31.08,30.99,31.08,2060800.0,24.5144,24.5856,24.5144,24.5856,2060800.0
2012-05-04 13:00:00,31.08,31.17,31.07,31.11,1761300.0,24.5856,24.6568,24.5777,24.6093,1761300.0
2012-05-04 13:10:00,31.11,31.12,31.01,31.06,1063900.0,24.6093,24.6172,24.5302,24.5698,1063900.0
2012-05-04 13:20:00,31.05,31.06,31.0,31.02,815300.0,24.5619,24.5698,24.5223,24.5381,815300.0
2012-05-04 13:30:00,31.02,31.07,31.01,31.02,907000.0,24.5381,24.5777,24.5302,24.5381,907000.0
2012-05-04 13:40:00,31.01,31.07,31.01,31.02,1246300.0,24.5302,24.5777,24.5302,24.5381,1246300.0
2012-05-04 13:50:00,31.02,31.07,31.02,31.06,702300.0,24.5381,24.5777,24.5381,24.5698,702300.0
2012-05-04 14:00:00,31.07,31.08,31.04,31.07,750000.0,24.5777,24.5856,24.5539,24.5777,750000.0
2012-05-04 14:10:00,31.06,31.08,31.03,31.06,733400.0,24.5698,24.5856,24.546,24.5698,733400.0
2012-05-04 14:20:00,31.07,31.07,31.05,31.06,600900.0,24.5777,24.5777,24.5619,24.5698,600900.0
2012-05-04 14:30:00,31.06,31.08,31.02,31.05,1235500.0,24.5698,24.5856,24.5381,24.5619,1235500.0
2012-05-04 14:40:00,31.05,31.06,31.02,31.04,1024400.0,24.5619,24.5698,24.5381,24.5539,1024400.0
2012-05-04 14:50:00,31.04,31.04,30.97,31.01,1114400.0,24.5539,24.5539,24.4986,24.5302,1114400.0
2012-05-04 15:00:00,31.01,31.05,31.0,31.01,970400.0,24.5302,24.5619,24.5223,24.5302,970400.0
2012-05-04 15:10:00,31.02,31.03,30.98,31.01,1336600.0,24.5381,24.546,24.5065,24.5302,1336600.0
2012-05-04 15:20:00,31.01,31.05,31.0,31.02,860800.0,24.5302,24.5619,24.5223,24.5381,860800.0
2012-05-04 15:30:00,31.02,31.07,31.02,31.06,1252800.0,24.5381,24.5777,24.5381,24.5698,1252800.0
2012-05-04 15:40:00,31.05,31.13,31.05,31.1,1478000.0,24.5619,24.6251,24.5619,24.6014,1478000.0
2012-05-04 15:50:00,31.1,31.1,30.97,30.97,3566700.0,24.6014,24.6014,24.4986,24.4986,3566700.0
2012-05-07 09:30:00,30.69,30.72,30.57,30.61,3161000.0,24.2771,24.3008,24.1822,24.2138,3161000.0
2012-05-07 09:40:00,30.6,30.67,30.6,30.64,1564800.0,24.2059,24.2613,24.2059,24.2375,1564800.0
2012-05-07 09:50:00,30.64,30.69,30.63,30.67,1420900.0,24.2375,24.2771,24.2296,24.2613,1420900.0
2012-05-07 10:00:00,30.67,30.69,30.63,30.65,1527600.0,24.2613,24.2771,24.2296,24.2454,1527600.0
2012-05-07 10:10:00,30.65,30.7,30.63,30.7,1234800.0,24.2454,24.285,24.2296,24.285,1234800.0
2012-05-07 10:20:00,30.7,30.74,30.65,30.66,1026900.0,24.285,24.3166,24.2454,24.2533,1026900.0
2012-05-07 10:30:00,30.66,30.69,30.65,30.67,1138400.0,24.2533,24.2771,24.2454,24.2613,1138400.0
2012-05-07 10:40:00,30.66,30.72,30.61,30.71,954600.0,24.2533,24.3008,24.2138,24.2929,954600.0
2012-05-07 10:50:00,30.71,30.85,30.71,30.78,1388800.0,24.2929,24.4036,24.2929,24.3483,1388800.0
2012-05-07 11:00:00,30.79,30.84,30.76,30.79,1130400.0,24.3562,24.3957,24.3325,24.3562,1130400.0
2012-05-07 11:10:00,30.78,30.82,30.71,30.71,804600.0,24.3483,24.3799,24.2929,24.2929,804600.0
2012-05-07 11:20:00,30.72,30.75,30.69,30.71,679800.0,24.3008,24.3245,24.2771,24.2929,679800.0
2012-05-07 11:30:00,30.71,30.76,30.71,30.72,698400.0,24.2929,24.3325,24.2929,24.3008,698400.0
2012-05-07 11:40:00,30.72,30.79,30.71,30.79,619900.0,24.3008,24.3562,24.2929,24.3562,619900.0
2012-05-07 11:50:00,30.79,30.79,30.75,30.76,504100.0,24.3562,24.3562,24.3245,24.3325,504100.0
2012-05-07 12:00:00,30.76,30.79,30.74,30.76,523400.0,24.3325,24.3562,24.3166,24.3325,523400.0
2012-05-07 12:10:00,30.76,30.76,30.73,30.75,388100.0,24.3325,24.3325,24.3087,24.3245,388100.0
2012-05-07 12:20:00,30.74,30.76,30.73,30.74,246200.0,24.3166,24.3325,24.3087,24.3166,246200.0
2012-05-07 12:30:00,30.75,30.81,30.74,30.79,822200.0,24.3245,24.372,24.3166,24.3562,822200.0
2012-05-07 12:40:00,30.78,30.8,30.75,30.75,512700.0,24.3483,24.3641,24.3245,24.3245,512700.0
2012-05-07 12:50:00,30.76,30.77,30.73,30.76,508400.0,24.3325,24.3404,24.3087,24.3325,508400.0
2012-05-07 13:00:00,30.76,30.81,30.76,30.78,303200.0,24.3325,24.372,24.3325,24.3483,303200.0
2012-05-07 13:10:00,30.79,30.81,30.77,30.8,503800.0,24.3562,24.372,24.3404,24.3641,503800.0
2012-05-07 13:20:00,30.8,30.83,30.78,30.8,760400.0,24.3641,24.3878,24.3483,24.3641,760400.0
2012-05-07 13:30:00,30.8,30.85,30.79,30.82,568400.0,24.3641,24.4036,24.3562,24.3799,568400.0
2012-05-07 13:40:00,30.81,30.83,30.78,30.8,563600.0,24.372,24.3878,24.3483,24.3641,563600.0
2012-05-07 13:50:00,30.8,30.86,30.78,30.82,793000.0,24.3641,24.4116,24.3483,24.3799,793000.0
2012-05-07 14:00:00,30.83,30.85,30.82,30.84,456400.0,24.3878,24.4036,24.3799,24.3957,456400.0
2012-05-07 14:10:00,30.84,30.86,30.81,30.82,635900.0,24.3957,24.4116,24.372,24.3799,635900.0
2012-05-07 14:20:00,30.82,30.82,30.77,30.79,924900.0,24.3799,24.3799,24.3404,24.3562,924900.0
2012-05-07 14:30:00,30.79,30.79,30.77,30.78,808000.0,24.3562,24.3562,24.3404,24.3483,808000.0
2012-05-07 14:40:00,30.78,30.78,30.75,30.78,759200.0,24.3483,24.3483,24.3245,24.3483,759200.0
2012-05-07 14:50:00,30.78,30.8,30.76,30.79,700100.0,24.3483,24.3641,24.3325,24.3562,700100.0
2012-05-07 15:00:00,30.79,30.8,30.75,30.76,637000.0,24.3562,24.3641,24.3245,24.3325,637000.0
2012-05-07 15:10:00,30.75,30.8,30.75,30.79,812000.0,24.3245,24.3641,24.3245,24.3562,812000.0
2012-05-07 15:20:00,30.79,30.79,30.73,30.73,876500.0,24.3562,24.3562,24.3087,24.3087,876500.0
2012-05-07 15:30:00,30.74,30.78,30.73,30.75,1196100.0,24.3166,24.3483,24.3087,24.3245,1196100.0
2012-05-07 15:40:00,30.75,30.76,30.74,30.75,891800.0,24.3245,24.3325,24.3166,24.3245,891800.0
2012-05-07 15:50:00,30.75,30.75,30.65,30.66,3673900.0,24.3245,24.3245,24.2454,24.2533,3673900.0
2012-05-08 09:30:00,30.51,30.78,30.48,30.59,2223200.0,24.1347,24.3483,24.111,24.198,2223200.0
2012-05-08 09:40:00,30.59,30.69,30.56,30.59,1754500.0,24.198,24.2771,24.1742,24.198,1754500.0
2012-05-08 09:50:00,30.58,30.6,30.48,30.56,1480700.0,24.1901,24.2059,24.111,24.1742,1480700.0
2012-05-08 10:00:00,30.57,30.58,30.47,30.53,1671400.0,24.1822,24.1901,24.103,24.1505,1671400.0
2012-05-08 10:10:00,30.53,30.57,30.46,30.57,662000.0,24.1505,24.1822,24.0951,24.1822,662000.0
2012-05-08 10:20:00,30.57,30.57,30.4,30.42,1278300.0,24.1822,24.1822,24.0477,24.0635,1278300.0
2012-05-08 10:30:00,30.42,30.42,30.23,30.28,1762300.0,24.0635,24.0635,23.9132,23.9528,1762300.0
2012-05-08 10:40:00,30.29,30.32,30.26,30.27,1503900.0,23.9607,23.9844,23.9369,23.9448,1503900.0
2012-05-08 10:50:00,30.27,30.36,30.25,30.33,1645000.0,23.9448,24.016,23.929,23.9923,1645000.0
2012-05-08 11:00:00,30.33,30.38,30.27,30.32,1679100.0,23.9923,24.0319,23.9448,23.9844,1679100.0
2012-05-08 11:10:00,30.32,30.33,30.25,30.31,808900.0,23.9844,23.9923,23.929,23.9765,808900.0
2012-05-08 11:20:00,30.32,30.32,30.25,30.26,793900.0,23.9844,23.9844,23.929,23.9369,793900.0
2012-05-08 11:30:00,30.26,30.28,30.2,30.24,1522000.0,23.9369,23.9528,23.8895,23.9211,1522000.0
2012-05-08 11:40:00,30.23,30.28,30.17,30.27,1555900.0,23.9132,23.9528,23.8657,23.9448,1555900.0
2012-05-08 11:50:00,30.27,30.39,30.25,30.33,1068200.0,23.9448,24.0398,23.929,23.9923,1068200.0
2012-05-08 12:00:00,30.33,30.34,30.2,30.25,1175700.0,23.9923,24.0002,23.8895,23.929,1175700.0
2012-05-08 12:10:00,30.24,30.31,30.24,30.31,826500.0,23.9211,23.9765,23.9211,23.9765,826500.0
2012-05-08 12:20:00,30.31,30.32,30.23,30.29,751400.0,23.9765,23.9844,23.9132,23.9607,751400.0
2012-05-08 12:30:00,30.28,30.31,30.22,30.31,888600.0,23.9528,23.9765,23.9053,23.9765,888600.0
2012-05-08 12:40:00,30.3,30.3,30.22,30.23,933100.0,23.9686,23.9686,23.9053,23.9132,933100.0
2012-05-08 12:50:00,30.23,30.28,30.22,30.26,660200.0,23.9132,23.9528,23.9053,23.9369,660200.0
2012-05-08 13:00:00,30.25,30.32,30.25,30.31,458600.0,23.929,23.9844,23.929,23.9765,458600.0
2012-05-08 13:10:00,30.32,30.35,30.29,30.34,574500.0,23.9844,24.0081,23.9607,24.0002,574500.0
2012-05-08 13:20:00,30.35,30.41,30.33,30.41,852200.0,24.0081,24.0556,23.9923,24.0556,852200.0
2012-05-08 13:30:00,30.41,30.47,30.37,30.46,681500.0,24.0556,24.103,24.0239,24.0951,681500.0
2012-05-08 13:40:00,30.46,30.49,30.44,30.45,459500.0,24.0951,24.1189,24.0793,24.0872,459500.0
2012-05-08 13:50:00,30.45,30.46,30.41,30.45,496200.0,24.0872,24.0951,24.0556,24.0872,496200.0
2012-05-08 14:00:00,30.45,30.48,30.42,30.43,577500.0,24.0872,24.111,24.0635,24.0714,577500.0
2012-05-08 14:10:00,30.43,30.44,30.38,30.38,490800.0,24.0714,24.0793,24.0319,24.0319,490800.0
2012-05-08 14:20:00,30.39,30.46,30.38,30.45,325200.0,24.0398,24.0951,24.0319,24.0872,325200.0
2012-05-08 14:30:00,30.45,30.48,30.42,30.48,518500.0,24.0872,24.111,24.0635,24.111,518500.0
2012-05-08 14:40:00,30.48,30.53,30.46,30.5,1172500.0,24.111,24.1505,24.0951,24.1268,1172500.0
2012-05-08 14:50:00,30.5,30.52,30.45,30.46,552000.0,24.1268,24.1426,24.0872,24.0951,552000.0
2012-05-08 15:00:00,30.46,30.5,30.4,30.42,731200.0,24.0951,24.1268,24.0477,24.0635,731200.0
2012-05-08 15:10:00,30.43,30.58,30.42,30.58,1084200.0,24.0714,24.1901,24.0635,24.1901,1084200.0
2012-05-08 15:20:00,30.57,30.58,30.46,30.5,1225100.0,24.1822,24.1901,24.0951,24.1268,1225100.0
2012-05-08 15:30:00,30.5,30.55,30.47,30.5,1249800.0,24.1268,24.1663,24.103,24.1268,1249800.0
2012-05-08 15:40:00,30.5,30.52,30.45,30.47,1499900.0,24.1268,24.1426,24.0872,24.103,1499900.0
2012-05-08 15:50:00,30.48,30.54,30.48,30.49,2964100.0,24.111,24.1584,24.111,24.1189,2964100.0
2012-05-09 09:30:00,30.17,30.39,30.1,30.27,1973800.0,23.8657,24.0398,23.8104,23.9448,1973800.0
2012-05-09 09:40:00,30.28,30.4,30.25,30.34,1191000.0,23.9528,24.0477,23.929,24.0002,1191000.0
2012-05-09 09:50:00,30.34,30.44,30.32,30.44,947700.0,24.0002,24.0793,23.9844,24.0793,947700.0
2012-05-09 10:00:00,30.44,30.48,30.32,30.36,1697300.0,24.0793,24.111,23.9844,24.016,1697300.0
2012-05-09 10:10:00,30.35,30.44,30.3,30.34,1847600.0,24.0081,24.0793,23.9686,24.0002,1847600.0
2012-05-09 10:20:00,30.35,30.35,30.19,30.21,2534300.0,24.0081,24.0081,23.8816,23.8974,2534300.0
2012-05-09 10:30:00,30.21,30.41,30.2,30.4,1084300.0,23.8974,24.0556,23.8895,24.0477,1084300.0
2012-05-09 10:40:00,30.39,30.44,30.35,30.35,967500.0,24.0398,24.0793,24.0081,24.0081,967500.0
2012-05-09 10:50:00,30.35,30.43,30.35,30.39,837700.0,24.0081,24.0714,24.0081,24.0398,837700.0
2012-05-09 11:00:00,30.39,30.53,30.35,30.5,1335900.0,24.0398,24.1505,24.0081,24.1268,1335900.0
2012-05-09 11:10:00,30.51,30.65,30.5,30.63,2266500.0,24.1347,24.2454,24.1268,24.2296,2266500.0
2012-05-09 11:20:00,30.63,30.67,30.59,30.61,913300.0,24.2296,24.2613,24.198,24.2138,913300.0
2012-05-09 11:30:00,30.61,30.71,30.59,30.69,1046900.0,24.2138,24.2929,24.198,24.2771,1046900.0
2012-05-09 11:40:00,30.69,30.7,30.62,30.65,891500.0,24.2771,24.285,24.2217,24.2454,891500.0
2012-05-09 11:50:00,30.65,30.68,30.63,30.64,845600.0,24.2454,24.2692,24.2296,24.2375,845600.0
2012-05-09 12:00:00,30.63,30.64,30.56,30.57,685100.0,24.2296,24.2375,24.1742,24.1822,685100.0
2012-05-09 12:10:00,30.57,30.61,30.55,30.58,746100.0,24.1822,24.2138,24.1663,24.1901,746100.0
2012-05-09 12:20:00,30.58,30.62,30.55,30.58,427100.0,24.1901,24.2217,24.1663,24.1901,427100.0
2012-05-09 12:30:00,30.58,30.58,30.53,30.57,665300.0,24.1901,24.1901,24.1505,24.1822,665300.0
2012-05-09 12:40:00,30.56,30.59,30.53,30.58,623000.0,24.1742,24.198,24.1505,24.1901,623000.0
2012-05-09 12:50:00,30.58,30.63,30.56,30.6,525200.0,24.1901,24.2296,24.1742,24.2059,525200.0
2012-05-09 13:00:00,30.61,30.66,30.59,30.6,819100.0,24.2138,24.2533,24.198,24.2059,819100.0
2012-05-09 13:10:00,30.6,30.62,30.53,30.54,830600.0,24.2059,24.2217,24.1505,24.1584,830600.0
2012-05-09 13:20:00,30.55,30.64,30.53,30.58,991100.0,24.1663,24.2375,24.1505,24.1901,991100.0
2012-05-09 13:30:00,30.58,30.66,30.56,30.63,1104500.0,24.1901,24.2533,24.1742,24.2296,1104500.0
2012-05-09 13:40:00,30.63,30.69,30.62,30.67,772600.0,24.2296,24.2771,24.2217,24.2613,772600.0
2012-05-09 13:50:00,30.68,30.74,30.63,30.65,996600.0,24.2692,24.3166,24.2296,24.2454,996600.0
2012-05-09 14:00:00,30.65,30.68,30.62,30.66,475000.0,24.2454,24.2692,24.2217,24.2533,475000.0
2012-05-09 14:10:00,30.65,30.66,30.59,30.63,879600.0,24.2454,24.2533,24.198,24.2296,879600.0
2012-05-09 14:20:00,30.64,30.74,30.63,30.71,1365300.0,24.2375,24.3166,24.2296,24.2929,1365300.0
2012-05-09 14:30:00,30.7,30.75,30.68,30.7,1047200.0,24.285,24.3245,24.2692,24.285,1047200.0
2012-05-09 14:40:00,30.71,30.78,30.71,30.74,1179600.0,24.2929,24.3483,24.2929,24.3166,1179600.0
2012-05-09 14:50:00,30.73,30.78,30.71,30.72,1080600.0,24.3087,24.3483,24.2929,24.3008,1080600.0
2012-05-09 15:00:00,30.71,30.73,30.68,30.71,1165600.0,24.2929,24.3087,24.2692,24.2929,1165600.0
2012-05-09 15:10:00,30.71,30.75,30.67,30.72,1037300.0,24.2929,24.3245,24.2613,24.3008,1037300.0
2012-05-09 15:20:00,30.71,30.77,30.7,30.73,1030800.0,24.2929,24.3404,24.285,24.3087,1030800.0
2012-05-09 15:30:00,30.72,30.77,30.68,30.74,1520700.0,24.3008,24.3404,24.2692,24.3166,1520700.0
2012-05-09 15:40:00,30.74,30.83,30.74,30.81,1647600.0,24.3166,24.3878,24.3166,24.372,1647600.0
2012-05-09 15:50:00,30.8,30.81,30.69,30.76,4055300.0,24.3641,24.372,24.2771,24.3325,4055300.0
2012-05-10 09:30:00,30.87,31.02,30.7,30.71,2960600.0,24.4195,24.5381,24.285,24.2929,2960600.0
2012-05-10 09:40:00,30.71,30.77,30.63,30.74,2561600.0,24.2929,24.3404,24.2296,24.3166,2561600.0
2012-05-10 09:50:00,30.74,30.83,30.69,30.71,1348800.0,24.3166,24.3878,24.2771,24.2929,1348800.0
2012-05-10 10:00:00,30.71,30.8,30.7,30.74,1449400.0,24.2929,24.3641,24.285,24.3166,1449400.0
2012-05-10 10:10:00,30.74,30.74,30.6,30.62,1327200.0,24.3166,24.3166,24.2059,24.2217,1327200.0
2012-05-10 10:20:00,30.6,30.62,30.47,30.51,1294500.0,24.2059,24.2217,24.103,24.1347,1294500.0
2012-05-10 10:30:00,30.51,30.64,30.5,30.63,851300.0,24.1347,24.2375,24.1268,24.2296,851300.0
2012-05-10 10:40:00,30.63,30.68,30.63,30.66,1291100.0,24.2296,24.2692,24.2296,24.2533,1291100.0
2012-05-10 10:50:00,30.66,30.67,30.6,30.63,914000.0,24.2533,24.2613,24.2059,24.2296,914000.0
2012-05-10 11:00:00,30.62,30.64,30.58,30.6,503200.0,24.2217,24.2375,24.1901,24.2059,503200.0
2012-05-10 11:10:00,30.6,30.66,30.58,30.62,762600.0,24.2059,24.2533,24.1901,24.2217,762600.0
2012-05-10 11:20:00,30.62,30.69,30.61,30.68,897200.0,24.2217,24.2771,24.2138,24.2692,897200.0
2012-05-10 11:30:00,30.67,30.71,30.65,30.69,734300.0,24.2613,24.2929,24.2454,24.2771,734300.0
2012-05-10 11:40:00,30.69,30.69,30.5,30.54,874100.0,24.2771,24.2771,24.1268,24.1584,874100.0
2012-05-10 11:50:00,30.53,30.56,30.52,30.53,388200.0,24.1505,24.1742,24.1426,24.1505,388200.0
2012-05-10 12:00:00,30.53,30.53,30.45,30.49,795100.0,24.1505,24.1505,24.0872,24.1189,795100.0
2012-05-10 12:10:00,30.48,30.53,30.48,30.53,696500.0,24.111,24.1505,24.111,24.1505,696500.0
2012-05-10 12:20:00,30.53,30.57,30.49,30.55,879500.0,24.1505,24.1822,24.1189,24.1663,879500.0
2012-05-10 12:30:00,30.55,30.64,30.55,30.6,486100.0,24.1663,24.2375,24.1663,24.2059,486100.0
2012-05-10 12:40:00,30.6,30.67,30.59,30.65,565800.0,24.2059,24.2613,24.198,24.2454,565800.0
2012-05-10 12:50:00,30.66,30.7,30.64,30.7,331600.0,24.2533,24.285,24.2375,24.285,331600.0
2012-05-10 13:00:00,30.7,30.77,30.67,30.76,1219000.0,24.285,24.3404,24.2613,24.3325,1219000.0
2012-05-10 13:10:00,30.75,30.76,30.7,30.71,353700.0,24.3245,24.3325,24.285,24.2929,353700.0
2012-05-10 13:20:00,30.71,30.74,30.68,30.71,493700.0,24.2929,24.3166,24.2692,24.2929,493700.0
2012-05-10 13:30:00,30.71,30.76,30.71,30.71,520300.0,24.2929,24.3325,24.2929,24.2929,520300.0
2012-05-10 13:40:00,30.71,30.73,30.68,30.68,467200.0,24.2929,24.3087,24.2692,24.2692,467200.0
2012-05-10 13:50:00,30.68,30.7,30.59,30.59,452400.0,24.2692,24.285,24.198,24.198,452400.0
2012-05-10 14:00:00,30.6,30.7,30.59,30.67,1402200.0,24.2059,24.285,24.198,24.2613,1402200.0
2012-05-10 14:10:00,30.68,30.77,30.67,30.77,970700.0,24.2692,24.3404,24.2613,24.3404,970700.0
2012-05-10 14:20:00,30.77,30.84,30.75,30.84,1547000.0,24.3404,24.3957,24.3245,24.3957,1547000.0
2012-05-10 14:30:00,30.84,30.84,30.77,30.78,792800.0,24.3957,24.3957,24.3404,24.3483,792800.0
2012-05-10 14:40:00,30.78,30.8,30.75,30.75,367600.0,24.3483,24.3641,24.3245,24.3245,367600.0
2012-05-10 14:50:00,30.75,30.83,30.71,30.82,1449600.0,24.3245,24.3878,24.2929,24.3799,1449600.0
2012-05-10 15:00:00,30.81,30.83,30.71,30.74,948600.0,24.372,24.3878,24.2929,24.3166,948600.0
2012-05-10 15:10:00,30.74,30.75,30.71,30.75,411300.0,24.3166,24.3245,24.2929,24.3245,411300.0
2012-05-10 15:20:00,30.74,30.83,30.74,30.82,1354500.0,24.3166,24.3878,24.3166,24.3799,1354500.0
2012-05-10 15:30:00,30.82,30.85,30.76,30.82,1513900.0,24.3799,24.4036,24.3325,24.3799,1513900.0
2012-05-10 15:40:00,30.83,30.85,30.73,30.76,1211400.0,24.3878,24.4036,24.3087,24.3325,1211400.0
2012-05-10 15:50:00,30.75,30.77,30.67,30.74,2639600.0,24.3245,24.3404,24.2613,24.3166,2639600.0
2012-05-11 09:30:00,30.69,30.97,30.69,30.93,1794800.0,24.2771,24.4986,24.2771,24.4669,1794800.0
2012-05-11 09:40:00,30.94,31.03,30.91,31.02,1397600.0,24.4748,24.546,24.4511,24.5381,1397600.0
2012-05-11 09:50:00,31.03,31.13,31.0,31.1,1945500.0,24.546,24.6251,24.5223,24.6014,1945500.0
2012-05-11 10:00:00,31.11,31.33,31.1,31.22,2340200.0,24.6093,24.7833,24.6014,24.6963,2340200.0
2012-05-11 10:10:00,31.21,31.44,31.21,31.39,2459300.0,24.6884,24.8704,24.6884,24.8308,2459300.0
2012-05-11 10:20:00,31.38,31.54,31.38,31.45,1971900.0,24.8229,24.9495,24.8229,24.8783,1971900.0
2012-05-11 10:30:00,31.46,31.46,31.34,31.44,2051100.0,24.8862,24.8862,24.7913,24.8704,2051100.0
2012-05-11 10:40:00,31.44,31.49,31.34,31.38,951600.0,24.8704,24.9099,24.7913,24.8229,951600.0
2012-05-11 10:50:00,31.37,31.4,31.34,31.38,528700.0,24.815,24.8387,24.7913,24.8229,528700.0
2012-05-11 11:00:00,31.38,31.4,31.31,31.31,1760500.0,24.8229,24.8387,24.7675,24.7675,1760500.0
2012-05-11 11:10:00,31.31,31.37,31.31,31.34,981400.0,24.7675,24.815,24.7675,24.7913,981400.0
2012-05-11 11:20:00,31.34,31.39,31.29,31.36,1149400.0,24.7913,24.8308,24.7517,24.8071,1149400.0
2012-05-11 11:30:00,31.37,31.41,31.35,31.37,723000.0,24.815,24.8466,24.7992,24.815,723000.0
2012-05-11 11:40:00,31.36,31.37,31.32,31.36,780300.0,24.8071,24.815,24.7754,24.8071,780300.0
2012-05-11 11:50:00,31.36,31.36,31.32,31.34,576200.0,24.8071,24.8071,24.7754,24.7913,576200.0
2012-05-11 12:00:00,31.34,31.35,31.31,31.32,452100.0,24.7913,24.7992,24.7675,24.7754,452100.0
2012-05-11 12:10:00,31.32,31.33,31.29,31.31,276400.0,24.7754,24.7833,24.7517,24.7675,276400.0
2012-05-11 12:20:00,31.31,31.32,31.3,31.31,412400.0,24.7675,24.7754,24.7596,24.7675,412400.0
2012-05-11 12:30:00,31.31,31.34,31.3,31.34,351900.0,24.7675,24.7913,24.7596,24.7913,351900.0
2012-05-11 12:40:00,31.34,31.34,31.3,31.34,440000.0,24.7913,24.7913,24.7596,24.7913,440000.0
2012-05-11 12:50:00,31.34,31.35,31.3,31.32,399400.0,24.7913,24.7992,24.7596,24.7754,399400.0
2012-05-11 13:00:00,31.33,31.33,31.29,31.3,707200.0,24.7833,24.7833,24.7517,24.7596,707200.0
2012-05-11 13:10:00,31.3,31.32,31.28,31.32,1148900.0,24.7596,24.7754,24.7438,24.7754,1148900.0
2012-05-11 13:20:00,31.32,31.38,31.31,31.37,1036900.0,24.7754,24.8229,24.7675,24.815,1036900.0
2012-05-11 13:30:00,31.36,31.43,31.36,31.4,610800.0,24.8071,24.8624,24.8071,24.8387,610800.0
2012-05-11 13:40:00,31.4,31.41,31.34,31.36,433900.0,24.8387,24.8466,24.7913,24.8071,433900.0
2012-05-11 13:50:00,31.36,31.41,31.35,31.37,584400.0,24.8071,24.8466,24.7992,24.815,584400.0
2012-05-11 14:00:00,31.38,31.4,31.29,31.32,716100.0,24.8229,24.8387,24.7517,24.7754,716100.0
2012-05-11 14:10:00,31.32,31.38,31.3,31.32,625000.0,24.7754,24.8229,24.7596,24.7754,625000.0
2012-05-11 14:20:00,31.33,31.35,31.32,31.35,445900.0,24.7833,24.7992,24.7754,24.7992,445900.0
2012-05-11 14:30:00,31.34,31.35,31.29,31.3,450700.0,24.7913,24.7992,24.7517,24.7596,450700.0
2012-05-11 14:40:00,31.3,31.34,31.28,31.32,1282700.0,24.7596,24.7913,24.7438,24.7754,1282700.0
2012-05-11 14:50:00,31.32,31.32,31.28,31.31,697200.0,24.7754,24.7754,24.7438,24.7675,697200.0
2012-05-11 15:00:00,31.31,31.34,31.27,31.31,1036500.0,24.7675,24.7913,24.7359,24.7675,1036500.0
2012-05-11 15:10:00,31.31,31.33,31.29,31.32,450600.0,24.7675,24.7833,24.7517,24.7754,450600.0
2012-05-11 15:20:00,31.32,31.33,31.29,31.32,956200.0,24.7754,24.7833,24.7517,24.7754,956200.0
2012-05-11 15:30:00,31.32,31.32,31.28,31.3,651400.0,24.7754,24.7754,24.7438,24.7596,651400.0
2012-05-11 15:40:00,31.3,31.3,31.21,31.24,1276500.0,24.7596,24.7596,24.6884,24.7122,1276500.0
2012-05-11 15:50:00,31.24,31.25,31.16,31.17,2855900.0,24.7122,24.7201,24.6489,24.6568,2855900.0
2012-05-14 09:30:00,30.76,30.85,30.7,30.77,1428600.0,24.3325,24.4036,24.285,24.3404,1428600.0
2012-05-14 09:40:00,30.77,30.85,30.72,30.75,938600.0,24.3404,24.4036,24.3008,24.3245,938600.0
2012-05-14 09:50:00,30.76,30.89,30.75,30.8,1024400.0,24.3325,24.4353,24.3245,24.3641,1024400.0
2012-05-14 10:00:00,30.81,30.83,30.71,30.74,1219900.0,24.372,24.3878,24.2929,24.3166,1219900.0
2012-05-14 10:10:00,30.74,30.77,30.68,30.73,1060000.0,24.3166,24.3404,24.2692,24.3087,1060000.0
2012-05-14 10:20:00,30.72,30.73,30.65,30.69,932600.0,24.3008,24.3087,24.2454,24.2771,932600.0
2012-05-14 10:30:00,30.7,30.77,30.67,30.72,854600.0,24.285,24.3404,24.2613,24.3008,854600.0
2012-05-14 10:40:00,30.73,30.77,30.72,30.76,687400.0,24.3087,24.3404,24.3008,24.3325,687400.0
2012-05-14 10:50:00,30.75,30.8,30.75,30.76,486400.0,24.3245,24.3641,24.3245,24.3325,486400.0
2012-05-14 11:00:00,30.76,30.82,30.75,30.77,766800.0,24.3325,24.3799,24.3245,24.3404,766800.0
2012-05-14 11:10:00,30.77,30.79,30.73,30.75,564800.0,24.3404,24.3562,24.3087,24.3245,564800.0
2012-05-14 11:20:00,30.75,30.93,30.71,30.83,1077000.0,24.3245,24.4669,24.2929,24.3878,1077000.0
2012-05-14 11:30:00,30.82,30.88,30.82,30.88,597300.0,24.3799,24.4274,24.3799,24.4274,597300.0
2012-05-14 11:40:00,30.87,30.9,30.86,30.88,491400.0,24.4195,24.4432,24.4116,24.4274,491400.0
2012-05-14 11:50:00,30.88,30.92,30.87,30.91,343300.0,24.4274,24.459,24.4195,24.4511,343300.0
2012-05-14 12:00:00,30.91,30.96,30.88,30.96,476900.0,24.4511,24.4907,24.4274,24.4907,476900.0
2012-05-14 12:10:00,30.96,30.96,30.92,30.93,265600.0,24.4907,24.4907,24.459,24.4669,265600.0
2012-05-14 12:20:00,30.94,30.98,30.91,30.91,327300.0,24.4748,24.5065,24.4511,24.4511,327300.0
2012-05-14 12:30:00,30.91,30.92,30.85,30.85,493400.0,24.4511,24.459,24.4036,24.4036,493400.0
2012-05-14 12:40:00,30.85,30.86,30.79,30.81,666100.0,24.4036,24.4116,24.3562,24.372,666100.0
2012-05-14 12:50:00,30.81,30.85,30.81,30.81,390600.0,24.372,24.4036,24.372,24.372,390600.0
2012-05-14 13:00:00,30.82,30.88,30.81,30.85,437900.0,24.3799,24.4274,24.372,24.4036,437900.0
2012-05-14 13:10:00,30.85,30.86,30.76,30.78,625100.0,24.4036,24.4116,24.3325,24.3483,625100.0
2012-05-14 13:20:00,30.77,30.82,30.76,30.81,498700.0,24.3404,24.3799,24.3325,24.372,498700.0
2012-05-14 13:30:00,30.8,30.89,30.8,30.88,495900.0,24.3641,24.4353,24.3641,24.4274,495900.0
2012-05-14 13:40:00,30.89,30.93,30.87,30.9,371800.0,24.4353,24.4669,24.4195,24.4432,371800.0
2012-05-14 13:50:00,30.9,30.99,30.9,30.95,559000.0,24.4432,24.5144,24.4432,24.4827,559000.0
2012-05-14 14:00:00,30.95,31.04,30.93,31.03,713600.0,24.4827,24.5539,24.4669,24.546,713600.0
2012-05-14 14:10:00,31.03,31.04,30.9,30.9,295300.0,24.546,24.5539,24.4432,24.4432,295300.0
2012-05-14 14:20:00,30.9,30.93,30.88,30.89,473300.0,24.4432,24.4669,24.4274,24.4353,473300.0
2012-05-14 14:30:00,30.89,30.91,30.81,30.84,554800.0,24.4353,24.4511,24.372,24.3957,554800.0
2012-05-14 14:40:00,30.84,30.84,30.75,30.77,510200.0,24.3957,24.3957,24.3245,24.3404,510200.0
2012-05-14 14:50:00,30.78,30.8,30.71,30.73,1443700.0,24.3483,24.3641,24.2929,24.3087,1443700.0
2012-05-14 15:00:00,30.73,30.77,30.69,30.75,975700.0,24.3087,24.3404,24.2771,24.3245,975700.0
2012-05-14 15:10:00,30.76,30.82,30.76,30.81,998600.0,24.3325,24.3799,24.3325,24.372,998600.0
2012-05-14 15:20:00,30.8,30.8,30.73,30.74,1011400.0,24.3641,24.3641,24.3087,24.3166,1011400.0
2012-05-14 15:30:00,30.74,30.78,30.7,30.7,1278700.0,24.3166,24.3483,24.285,24.285,1278700.0
2012-05-14 15:40:00,30.7,30.72,30.64,30.7,2862300.0,24.285,24.3008,24.2375,24.285,2862300.0
2012-05-14 15:50:00,30.7,30.73,30.64,30.67,4199800.0,24.285,24.3087,24.2375,24.2613,4199800.0
2012-05-15 09:30:00,30.62,30.77,30.61,30.67,1497900.0,24.3821,24.5015,24.3741,24.4219,1497900.0
2012-05-15 09:40:00,30.67,30.71,30.58,30.67,983100.0,24.4219,24.4537,24.3502,24.4219,983100.0
2012-05-15 09:50:00,30.67,30.73,30.65,30.72,998200.0,24.4219,24.4697,24.4059,24.4617,998200.0
2012-05-15 10:00:00,30.72,30.77,30.61,30.67,1485600.0,24.4617,24.5015,24.3741,24.4219,1485600.0
2012-05-15 10:10:00,30.67,30.68,30.56,30.6,1137400.0,24.4219,24.4298,24.3343,24.3661,1137400.0
2012-05-15 10:20:00,30.61,30.68,30.54,30.61,1864100.0,24.3741,24.4298,24.3184,24.3741,1864100.0
2012-05-15 10:30:00,30.61,30.64,30.55,30.64,1257300.0,24.3741,24.398,24.3263,24.398,1257300.0
2012-05-15 10:40:00,30.64,30.66,30.54,30.61,1015400.0,24.398,24.4139,24.3184,24.3741,1015400.0
2012-05-15 10:50:00,30.6,30.71,30.6,30.69,977100.0,24.3661,24.4537,24.3661,24.4378,977100.0
2012-05-15 11:00:00,30.69,30.69,30.58,30.59,673700.0,24.4378,24.4378,24.3502,24.3582,673700.0
2012-05-15 11:10:00,30.59,30.59,30.47,30.49,1115700.0,24.3582,24.3582,24.2626,24.2785,1115700.0
2012-05-15 11:20:00,30.48,30.51,30.45,30.47,730200.0,24.2706,24.2945,24.2467,24.2626,730200.0
2012-05-15 11:30:00,30.46,30.62,30.45,30.6,814800.0,24.2547,24.3821,24.2467,24.3661,814800.0
2012-05-15 11:40:00,30.61,30.8,30.6,30.75,1043400.0,24.3741,24.5254,24.3661,24.4856,1043400.0
2012-05-15 11:50:00,30.76,30.79,30.71,30.77,716100.0,24.4935,24.5174,24.4537,24.5015,716100.0
2012-05-15 12:00:00,30.78,30.78,30.71,30.73,954600.0,24.5095,24.5095,24.4537,24.4697,954600.0
2012-05-15 12:10:00,30.73,30.76,30.71,30.74,1166500.0,24.4697,24.4935,24.4537,24.4776,1166500.0
2012-05-15 12:20:00,30.74,30.77,30.68,30.75,635900.0,24.4776,24.5015,24.4298,24.4856,635900.0
2012-05-15 12:30:00,30.75,30.77,30.71,30.71,498400.0,24.4856,24.5015,24.4537,24.4537,498400.0
2012-05-15 12:40:00,30.71,30.73,30.65,30.66,628800.0,24.4537,24.4697,24.4059,24.4139,628800.0
2012-05-15 12:50:00,30.66,30.67,30.63,30.64,297900.0,24.4139,24.4219,24.39,24.398,297900.0
2012-05-15 13:00:00,30.65,30.66,30.58,30.6,729000.0,24.4059,24.4139,24.3502,24.3661,729000.0
2012-05-15 13:10:00,30.61,30.66,30.6,30.62,339600.0,24.3741,24.4139,24.3661,24.3821,339600.0
2012-05-15 13:20:00,30.63,30.67,30.62,30.63,372900.0,24.39,24.4219,24.3821,24.39,372900.0
2012-05-15 13:30:00,30.63,30.64,30.55,30.56,570300.0,24.39,24.398,24.3263,24.3343,570300.0
2012-05-15 13:40:00,30.57,30.59,30.46,30.51,1212600.0,24.3422,24.3582,24.2547,24.2945,1212600.0
2012-05-15 13:50:00,30.51,30.52,30.49,30.52,807400.0,24.2945,24.3024,24.2785,24.3024,807400.0
2012-05-15 14:00:00,30.52,30.57,30.51,30.55,544500.0,24.3024,24.3422,24.2945,24.3263,544500.0
2012-05-15 14:10:00,30.56,30.62,30.55,30.61,533900.0,24.3343,24.3821,24.3263,24.3741,533900.0
2012-05-15 14:20:00,30.61,30.66,30.6,30.62,639500.0,24.3741,24.4139,24.3661,24.3821,639500.0
2012-05-15 14:30:00,30.62,30.7,30.6,30.61,803700.0,24.3821,24.4458,24.3661,24.3741,803700.0
2012-05-15 14:40:00,30.61,30.61,30.55,30.57,633100.0,24.3741,24.3741,24.3263,24.3422,633100.0
2012-05-15 14:50:00,30.56,30.56,30.47,30.48,1054500.0,24.3343,24.3343,24.2626,24.2706,1054500.0
2012-05-15 15:00:00,30.48,30.48,30.27,30.3,2413200.0,24.2706,24.2706,24.1034,24.1273,2413200.0
2012-05-15 15:10:00,30.3,30.3,30.17,30.23,4326700.0,24.1273,24.1273,24.0237,24.0715,4326700.0
2012-05-15 15:20:00,30.24,30.24,30.15,30.18,2329900.0,24.0795,24.0795,24.0078,24.0317,2329900.0
2012-05-15 15:30:00,30.17,30.26,30.17,30.2,2067200.0,24.0237,24.0954,24.0237,24.0476,2067200.0
2012-05-15 15:40:00,30.21,30.29,30.19,30.22,3236700.0,24.0556,24.1193,24.0397,24.0635,3236700.0
2012-05-15 15:50:00,30.23,30.26,30.18,30.2,4355100.0,24.0715,24.0954,24.0317,24.0476,4355100.0
2012-05-16 09:30:00,30.3,30.33,30.01,30.09,2700900.0,24.1273,24.1511,23.8963,23.96,2700900.0
2012-05-16 09:40:00,30.1,30.14,29.95,30.1,2925600.0,23.968,23.9998,23.8486,23.968,2925600.0
2012-05-16 09:50:00,30.1,30.2,30.07,30.08,2305900.0,23.968,24.0476,23.9441,23.9521,2305900.0
2012-05-16 10:00:00,30.07,30.15,30.06,30.07,1479900.0,23.9441,24.0078,23.9361,23.9441,1479900.0
2012-05-16 10:10:00,30.08,30.08,29.96,30.06,2077800.0,23.9521,23.9521,23.8565,23.9361,2077800.0
2012-05-16 10:20:00,30.05,30.12,30.05,30.07,1404700.0,23.9282,23.9839,23.9282,23.9441,1404700.0
2012-05-16 10:30:00,30.07,30.11,30.05,30.06,1180700.0,23.9441,23.976,23.9282,23.9361,1180700.0
2012-05-16 10:40:00,30.06,30.16,30.05,30.14,1142500.0,23.9361,24.0158,23.9282,23.9998,1142500.0
2012-05-16 10:50:00,30.15,30.15,30.06,30.09,1311500.0,24.0078,24.0078,23.9361,23.96,1311500.0
2012-05-16 11:00:00,30.09,30.09,29.95,30.0,1919000.0,23.96,23.96,23.8486,23.8884,1919000.0
2012-05-16 11:10:00,30.0,30.0,29.91,29.94,1796800.0,23.8884,23.8884,23.8167,23.8406,1796800.0
2012-05-16 11:20:00,29.94,29.96,29.87,29.88,1922300.0,23.8406,23.8565,23.7849,23.7928,1922300.0
2012-05-16 11:30:00,29.88,29.9,29.74,29.85,2548600.0,23.7928,23.8087,23.6813,23.7689,2548600.0
2012-05-16 11:40:00,29.86,29.93,29.83,29.93,1902600.0,23.7769,23.8326,23.753,23.8326,1902600.0
2012-05-16 11:50:00,29.92,29.97,29.91,29.95,1009600.0,23.8247,23.8645,23.8167,23.8486,1009600.0
2012-05-16 12:00:00,29.95,29.95,29.87,29.89,853400.0,23.8486,23.8486,23.7849,23.8008,853400.0
2012-05-16 12:10:00,29.89,29.91,29.87,29.89,652500.0,23.8008,23.8167,23.7849,23.8008,652500.0
2012-05-16 12:20:00,29.89,29.93,29.85,29.9,1132400.0,23.8008,23.8326,23.7689,23.8087,1132400.0
2012-05-16 12:30:00,29.9,29.96,29.89,29.94,619200.0,23.8087,23.8565,23.8008,23.8406,619200.0
2012-05-16 12:40:00,29.94,29.99,29.92,29.97,739400.0,23.8406,23.8804,23.8247,23.8645,739400.0
2012-05-16 12:50:00,29.98,29.99,29.92,29.93,603200.0,23.8724,23.8804,23.8247,23.8326,603200.0
2012-05-16 13:00:00,29.93,29.96,29.91,29.93,569000.0,23.8326,23.8565,23.8167,23.8326,569000.0
2012-05-16 13:10:00,29.94,29.97,29.93,29.95,760700.0,23.8406,23.8645,23.8326,23.8486,760700.0
2012-05-16 13:20:00,29.95,29.96,29.9,29.9,729700.0,23.8486,23.8565,23.8087,23.8087,729700.0
2012-05-16 13:30:00,29.91,29.92,29.84,29.87,753600.0,23.8167,23.8247,23.761,23.7849,753600.0
2012-05-16 13:40:00,29.87,29.88,29.82,29.86,1244100.0,23.7849,23.7928,23.745,23.7769,1244100.0
2012-05-16 13:50:00,29.85,29.89,29.83,29.88,671700.0,23.7689,23.8008,23.753,23.7928,671700.0
2012-05-16 14:00:00,29.89,29.95,29.82,29.83,1665800.0,23.8008,23.8486,23.745,23.753,1665800.0
2012-05-16 14:10:00,29.83,29.84,29.78,29.82,1734500.0,23.753,23.761,23.7132,23.745,1734500.0
2012-05-16 14:20:00,29.82,29.84,29.77,29.79,768900.0,23.745,23.761,23.7052,23.7211,768900.0
2012-05-16 14:30:00,29.8,29.82,29.75,29.8,999200.0,23.7291,23.745,23.6893,23.7291,999200.0
2012-05-16 14:40:00,29.8,29.94,29.79,29.92,1932700.0,23.7291,23.8406,23.7211,23.8247,1932700.0
2012-05-16 14:50:00,29.91,30.02,29.91,29.96,1194400.0,23.8167,23.9043,23.8167,23.8565,1194400.0
2012-05-16 15:00:00,29.95,29.96,29.9,29.94,710900.0,23.8486,23.8565,23.8087,23.8406,710900.0
2012-05-16 15:10:00,29.93,29.93,29.85,29.88,618500.0,23.8326,23.8326,23.7689,23.7928,618500.0
2012-05-16 15:20:00,29.88,29.92,29.85,29.88,865000.0,23.7928,23.8247,23.7689,23.7928,865000.0
2012-05-16 15:30:00,29.88,29.97,29.87,29.94,1199400.0,23.7928,23.8645,23.7849,23.8406,1199400.0
2012-05-16 15:40:00,29.94,29.97,29.89,29.94,1819400.0,23.8406,23.8645,23.8008,23.8406,1819400.0
2012-05-16 15:50:00,29.94,29.98,29.89,29.9,4731400.0,23.8406,23.8724,23.8008,23.8087,4731400.0
2012-05-17 09:30:00,29.99,30.09,29.93,30.01,1511700.0,23.8804,23.96,23.8326,23.8963,1511700.0
2012-05-17 09:40:00,30.01,30.12,30.0,30.08,1360300.0,23.8963,23.9839,23.8884,23.9521,1360300.0
2012-05-17 09:50:00,30.08,30.16,30.04,30.14,752900.0,23.9521,24.0158,23.9202,23.9998,752900.0
2012-05-17 10:00:00,30.15,30.19,29.99,30.19,1907000.0,24.0078,24.0397,23.8804,24.0397,1907000.0
2012-05-17 10:10:00,30.19,30.21,30.12,30.16,1300900.0,24.0397,24.0556,23.9839,24.0158,1300900.0
2012-05-17 10:20:00,30.16,30.18,30.11,30.18,969900.0,24.0158,24.0317,23.976,24.0317,969900.0
2012-05-17 10:30:00,30.17,30.17,30.1,30.16,614700.0,24.0237,24.0237,23.968,24.0158,614700.0
2012-05-17 10:40:00,30.17,30.19,30.01,30.03,921400.0,24.0237,24.0397,23.8963,23.9123,921400.0
2012-05-17 10:50:00,30.04,30.11,30.0,30.09,746000.0,23.9202,23.976,23.8884,23.96,746000.0
2012-05-17 11:00:00,30.09,30.12,30.02,30.11,869300.0,23.96,23.9839,23.9043,23.976,869300.0
2012-05-17 11:10:00,30.09,30.1,30.0,30.03,1019000.0,23.96,23.968,23.8884,23.9123,1019000.0
2012-05-17 11:20:00,30.03,30.06,29.99,30.01,1080000.0,23.9123,23.9361,23.8804,23.8963,1080000.0
2012-05-17 11:30:00,30.01,30.01,29.98,30.0,873000.0,23.8963,23.8963,23.8724,23.8884,873000.0
2012-05-17 11:40:00,29.99,30.04,29.97,30.02,693400.0,23.8804,23.9202,23.8645,23.9043,693400.0
2012-05-17 11:50:00,30.01,30.02,29.96,29.99,752800.0,23.8963,23.9043,23.8565,23.8804,752800.0
2012-05-17 12:00:00,29.99,29.99,29.89,29.93,936700.0,23.8804,23.8804,23.8008,23.8326,936700.0
2012-05-17 12:10:00,29.93,30.0,29.93,29.99,994400.0,23.8326,23.8884,23.8326,23.8804,994400.0
2012-05-17 12:20:00,30.0,30.01,29.97,29.97,931400.0,23.8884,23.8963,23.8645,23.8645,931400.0
2012-05-17 12:30:00,29.97,30.04,29.95,30.04,951900.0,23.8645,23.9202,23.8486,23.9202,951900.0
2012-05-17 12:40:00,30.04,30.07,30.02,30.04,831200.0,23.9202,23.9441,23.9043,23.9202,831200.0
2012-05-17 12:50:00,30.05,30.05,29.99,30.02,602900.0,23.9282,23.9282,23.8804,23.9043,602900.0
2012-05-17 13:00:00,30.02,30.06,30.01,30.05,900800.0,23.9043,23.9361,23.8963,23.9282,900800.0
2012-05-17 13:10:00,30.05,30.09,30.04,30.09,589300.0,23.9282,23.96,23.9202,23.96,589300.0
2012-05-17 13:20:00,30.08,30.09,30.03,30.04,544900.0,23.9521,23.96,23.9123,23.9202,544900.0
2012-05-17 13:30:00,30.04,30.06,30.01,30.05,452500.0,23.9202,23.9361,23.8963,23.9282,452500.0
2012-05-17 13:40:00,30.04,30.06,29.94,29.95,535200.0,23.9202,23.9361,23.8406,23.8486,535200.0
2012-05-17 13:50:00,29.94,30.02,29.94,30.0,735900.0,23.8406,23.9043,23.8406,23.8884,735900.0
2012-05-17 14:00:00,30.0,30.03,29.99,30.01,578400.0,23.8884,23.9123,23.8804,23.8963,578400.0
2012-05-17 14:10:00,30.0,30.01,29.96,29.98,583400.0,23.8884,23.8963,23.8565,23.8724,583400.0
2012-05-17 14:20:00,29.98,30.05,29.97,30.0,763100.0,23.8724,23.9282,23.8645,23.8884,763100.0
2012-05-17 14:30:00,30.0,30.02,29.96,29.97,619900.0,23.8884,23.9043,23.8565,23.8645,619900.0
2012-05-17 14:40:00,29.97,30.01,29.97,30.0,1011900.0,23.8645,23.8963,23.8645,23.8884,1011900.0
2012-05-17 14:50:00,29.99,30.02,29.97,30.0,843200.0,23.8804,23.9043,23.8645,23.8884,843200.0
2012-05-17 15:00:00,30.0,30.03,29.93,29.93,2011400.0,23.8884,23.9123,23.8326,23.8326,2011400.0
2012-05-17 15:10:00,29.93,29.99,29.92,29.99,777400.0,23.8326,23.8804,23.8247,23.8804,777400.0
2012-05-17 15:20:00,29.99,30.0,29.95,29.99,961100.0,23.8804,23.8884,23.8486,23.8804,961100.0
2012-05-17 15:30:00,29.99,29.99,29.92,29.93,1988900.0,23.8804,23.8804,23.8247,23.8326,1988900.0
2012-05-17 15:40:00,29.94,29.96,29.9,29.92,2055400.0,23.8406,23.8565,23.8087,23.8247,2055400.0
2012-05-17 15:50:00,29.91,29.92,29.71,29.73,5717200.0,23.8167,23.8247,23.6574,23.6734,5717200.0
2012-05-18 09:30:00,29.77,29.81,29.4,29.43,10254800.0,23.7052,23.7371,23.4106,23.4345,10254800.0
2012-05-18 09:40:00,29.43,29.49,29.33,29.46,2090800.0,23.4345,23.4823,23.3549,23.4584,2090800.0
2012-05-18 09:50:00,29.45,29.49,29.3,29.32,1951400.0,23.4504,23.4823,23.331,23.3469,1951400.0
2012-05-18 10:00:00,29.32,29.44,29.27,29.42,1555100.0,23.3469,23.4425,23.3071,23.4265,1555100.0
2012-05-18 10:10:00,29.42,29.49,29.38,29.42,853100.0,23.4265,23.4823,23.3947,23.4265,853100.0
2012-05-18 10:20:00,29.42,29.48,29.38,29.39,930900.0,23.4265,23.4743,23.3947,23.4026,930900.0
2012-05-18 10:30:00,29.39,29.49,29.34,29.49,1240000.0,23.4026,23.4823,23.3628,23.4823,1240000.0
2012-05-18 10:40:00,29.49,29.52,29.46,29.49,759700.0,23.4823,23.5062,23.4584,23.4823,759700.0
2012-05-18 10:50:00,29.48,29.63,29.47,29.58,1445000.0,23.4743,23.5937,23.4663,23.5539,1445000.0
2012-05-18 11:00:00,29.59,29.61,29.49,29.52,1460900.0,23.5619,23.5778,23.4823,23.5062,1460900.0
2012-05-18 11:10:00,29.51,29.58,29.45,29.47,733100.0,23.4982,23.5539,23.4504,23.4663,733100.0
2012-05-18 11:20:00,29.46,29.48,29.41,29.42,618400.0,23.4584,23.4743,23.4186,23.4265,618400.0
2012-05-18 11:30:00,29.43,29.46,29.25,29.3,1480500.0,23.4345,23.4584,23.2912,23.331,1480500.0
2012-05-18 11:40:00,29.31,29.43,29.28,29.3,1189000.0,23.3389,23.4345,23.315,23.331,1189000.0
2012-05-18 11:50:00,29.31,29.35,29.19,29.35,1666800.0,23.3389,23.3708,23.2434,23.3708,1666800.0
2012-05-18 12:00:00,29.34,29.5,29.34,29.49,1167900.0,23.3628,23.4902,23.3628,23.4823,1167900.0
2012-05-18 12:10:00,29.49,29.55,29.44,29.46,710500.0,23.4823,23.53,23.4425,23.4584,710500.0
2012-05-18 12:20:00,29.47,29.53,29.44,29.51,592200.0,23.4663,23.5141,23.4425,23.4982,592200.0
2012-05-18 12:30:00,29.51,29.55,29.47,29.55,649000.0,23.4982,23.53,23.4663,23.53,649000.0
2012-05-18 12:40:00,29.55,29.61,29.5,29.56,604800.0,23.53,23.5778,23.4902,23.538,604800.0
2012-05-18 12:50:00,29.57,29.61,29.48,29.48,626600.0,23.546,23.5778,23.4743,23.4743,626600.0
2012-05-18 13:00:00,29.49,29.5,29.41,29.44,666100.0,23.4823,23.4902,23.4186,23.4425,666100.0
2012-05-18 13:10:00,29.44,29.52,29.44,29.5,699400.0,23.4425,23.5062,23.4425,23.4902,699400.0
2012-05-18 13:20:00,29.5,29.5,29.44,29.47,283100.0,23.4902,23.4902,23.4425,23.4663,283100.0
2012-05-18 13:30:00,29.46,29.48,29.42,29.44,1093500.0,23.4584,23.4743,23.4265,23.4425,1093500.0
2012-05-18 13:40:00,29.43,29.45,29.39,29.43,490700.0,23.4345,23.4504,23.4026,23.4345,490700.0
2012-05-18 13:50:00,29.43,29.45,29.34,29.37,996900.0,23.4345,23.4504,23.3628,23.3867,996900.0
2012-05-18 14:00:00,29.37,29.41,29.36,29.38,616200.0,23.3867,23.4186,23.3787,23.3947,616200.0
2012-05-18 14:10:00,29.39,29.45,29.38,29.38,677800.0,23.4026,23.4504,23.3947,23.3947,677800.0
2012-05-18 14:20:00,29.38,29.4,29.35,29.4,541500.0,23.3947,23.4106,23.3708,23.4106,541500.0
2012-05-18 14:30:00,29.39,29.4,29.3,29.34,803400.0,23.4026,23.4106,23.331,23.3628,803400.0
2012-05-18 14:40:00,29.34,29.37,29.26,29.35,1329000.0,23.3628,23.3867,23.2991,23.3708,1329000.0
2012-05-18 14:50:00,29.35,29.41,29.33,29.35,785200.0,23.3708,23.4186,23.3549,23.3708,785200.0
2012-05-18 15:00:00,29.35,29.4,29.29,29.38,1192900.0,23.3708,23.4106,23.323,23.3947,1192900.0
2012-05-18 15:10:00,29.38,29.42,29.34,29.34,1120700.0,23.3947,23.4265,23.3628,23.3628,1120700.0
2012-05-18 15:20:00,29.35,29.37,29.27,29.3,1229400.0,23.3708,23.3867,23.3071,23.331,1229400.0
2012-05-18 15:30:00,29.31,29.33,29.25,29.31,1283200.0,23.3389,23.3549,23.2912,23.3389,1283200.0
2012-05-18 15:40:00,29.32,29.32,29.23,29.24,1620200.0,23.3469,23.3469,23.2752,23.2832,1620200.0
2012-05-18 15:50:00,29.23,29.27,29.17,29.27,3370700.0,23.2752,23.3071,23.2275,23.3071,3370700.0
2012-05-21 09:30:00,29.09,29.25,29.06,29.19,3016500.0,23.1638,23.2912,23.1399,23.2434,3016500.0
2012-05-21 09:40:00,29.18,29.23,29.13,29.21,1370700.0,23.2354,23.2752,23.1956,23.2593,1370700.0
2012-05-21 09:50:00,29.21,29.34,29.17,29.32,1181700.0,23.2593,23.3628,23.2275,23.3469,1181700.0
2012-05-21 10:00:00,29.31,29.4,29.29,29.39,1050500.0,23.3389,23.4106,23.323,23.4026,1050500.0
2012-05-21 10:10:00,29.39,29.44,29.33,29.38,834500.0,23.4026,23.4425,23.3549,23.3947,834500.0
2012-05-21 10:20:00,29.39,29.43,29.31,29.38,1008200.0,23.4026,23.4345,23.3389,23.3947,1008200.0
2012-05-21 10:30:00,29.39,29.55,29.38,29.51,1291500.0,23.4026,23.53,23.3947,23.4982,1291500.0
2012-05-21 10:40:00,29.52,29.54,29.44,29.48,768500.0,23.5062,23.5221,23.4425,23.4743,768500.0
2012-05-21 10:50:00,29.48,29.54,29.47,29.51,1154400.0,23.4743,23.5221,23.4663,23.4982,1154400.0
2012-05-21 11:00:00,29.5,29.51,29.45,29.46,883600.0,23.4902,23.4982,23.4504,23.4584,883600.0
2012-05-21 11:10:00,29.46,29.51,29.44,29.48,955100.0,23.4584,23.4982,23.4425,23.4743,955100.0
2012-05-21 11:20:00,29.48,29.49,29.41,29.45,595600.0,23.4743,23.4823,23.4186,23.4504,595600.0
2012-05-21 11:30:00,29.44,29.49,29.4,29.46,529500.0,23.4425,23.4823,23.4106,23.4584,529500.0
2012-05-21 11:40:00,29.45,29.5,29.42,29.5,471300.0,23.4504,23.4902,23.4265,23.4902,471300.0
2012-05-21 11:50:00,29.5,29.54,29.47,29.48,763400.0,23.4902,23.5221,23.4663,23.4743,763400.0
2012-05-21 12:00:00,29.48,29.55,29.45,29.53,903100.0,23.4743,23.53,23.4504,23.5141,903100.0
2012-05-21 12:10:00,29.53,29.61,29.52,29.61,482100.0,23.5141,23.5778,23.5062,23.5778,482100.0
2012-05-21 12:20:00,29.6,29.7,29.6,29.69,693500.0,23.5699,23.6495,23.5699,23.6415,693500.0
2012-05-21 12:30:00,29.69,29.78,29.69,29.76,920200.0,23.6415,23.7132,23.6415,23.6973,920200.0
2012-05-21 12:40:00,29.77,29.79,29.72,29.73,656300.0,23.7052,23.7211,23.6654,23.6734,656300.0
2012-05-21 12:50:00,29.72,29.74,29.65,29.65,374400.0,23.6654,23.6813,23.6097,23.6097,374400.0
2012-05-21 13:00:00,29.66,29.67,29.58,29.62,494200.0,23.6176,23.6256,23.5539,23.5858,494200.0
2012-05-21 13:10:00,29.62,29.64,29.57,29.58,502500.0,23.5858,23.6017,23.546,23.5539,502500.0
2012-05-21 13:20:00,29.59,29.59,29.55,29.56,374100.0,23.5619,23.5619,23.53,23.538,374100.0
2012-05-21 13:30:00,29.57,29.62,29.57,29.59,539500.0,23.546,23.5858,23.546,23.5619,539500.0
2012-05-21 13:40:00,29.59,29.65,29.58,29.64,660700.0,23.5619,23.6097,23.5539,23.6017,660700.0
2012-05-21 13:50:00,29.64,29.65,29.57,29.58,369000.0,23.6017,23.6097,23.546,23.5539,369000.0
2012-05-21 14:00:00,29.58,29.6,29.51,29.55,601500.0,23.5539,23.5699,23.4982,23.53,601500.0
2012-05-21 14:10:00,29.55,29.59,29.54,29.59,523800.0,23.53,23.5619,23.5221,23.5619,523800.0
2012-05-21 14:20:00,29.59,29.62,29.54,29.55,503300.0,23.5619,23.5858,23.5221,23.53,503300.0
2012-05-21 14:30:00,29.54,29.59,29.54,29.58,195700.0,23.5221,23.5619,23.5221,23.5539,195700.0
2012-05-21 14:40:00,29.58,29.61,29.57,29.6,327200.0,23.5539,23.5778,23.546,23.5699,327200.0
2012-05-21 14:50:00,29.59,29.65,29.58,29.64,631400.0,23.5619,23.6097,23.5539,23.6017,631400.0
2012-05-21 15:00:00,29.64,29.69,29.64,29.68,561300.0,23.6017,23.6415,23.6017,23.6336,561300.0
2012-05-21 15:10:00,29.68,29.71,29.66,29.71,977600.0,23.6336,23.6574,23.6176,23.6574,977600.0
2012-05-21 15:20:00,29.71,29.79,29.7,29.76,1070000.0,23.6574,23.7211,23.6495,23.6973,1070000.0
2012-05-21 15:30:00,29.76,29.76,29.71,29.74,1141100.0,23.6973,23.6973,23.6574,23.6813,1141100.0
2012-05-21 15:40:00,29.74,29.78,29.73,29.78,1206300.0,23.6813,23.7132,23.6734,23.7132,1206300.0
2012-05-21 15:50:00,29.78,29.79,29.73,29.75,3542700.0,23.7132,23.7211,23.6734,23.6893,3542700.0
2012-05-22 09:30:00,29.69,29.74,29.5,29.6,2059300.0,23.6415,23.6813,23.4902,23.5699,2059300.0
2012-05-22 09:40:00,29.6,29.76,29.58,29.71,1435000.0,23.5699,23.6973,23.5539,23.6574,1435000.0
2012-05-22 09:50:00,29.71,29.73,29.62,29.66,671800.0,23.6574,23.6734,23.5858,23.6176,671800.0
2012-05-22 10:00:00,29.65,29.8,29.64,29.76,1039400.0,23.6097,23.7291,23.6017,23.6973,1039400.0
2012-05-22 10:10:00,29.76,29.77,29.71,29.72,801600.0,23.6973,23.7052,23.6574,23.6654,801600.0
2012-05-22 10:20:00,29.72,29.78,29.69,29.72,887500.0,23.6654,23.7132,23.6415,23.6654,887500.0
2012-05-22 10:30:00,29.73,29.78,29.64,29.7,860800.0,23.6734,23.7132,23.6017,23.6495,860800.0
2012-05-22 10:40:00,29.7,29.74,29.68,29.72,932700.0,23.6495,23.6813,23.6336,23.6654,932700.0
2012-05-22 10:50:00,29.71,29.76,29.7,29.75,594600.0,23.6574,23.6973,23.6495,23.6893,594600.0
2012-05-22 11:00:00,29.75,29.78,29.73,29.76,719100.0,23.6893,23.7132,23.6734,23.6973,719100.0
2012-05-22 11:10:00,29.76,29.79,29.73,29.76,550200.0,23.6973,23.7211,23.6734,23.6973,550200.0
2012-05-22 11:20:00,29.76,29.82,29.75,29.79,752100.0,23.6973,23.745,23.6893,23.7211,752100.0
2012-05-22 11:30:00,29.8,29.81,29.78,29.79,510400.0,23.7291,23.7371,23.7132,23.7211,510400.0
2012-05-22 11:40:00,29.79,29.8,29.76,29.79,362600.0,23.7211,23.7291,23.6973,23.7211,362600.0
2012-05-22 11:50:00,29.79,29.82,29.76,29.77,370300.0,23.7211,23.745,23.6973,23.7052,370300.0
2012-05-22 12:00:00,29.77,29.79,29.7,29.72,718900.0,23.7052,23.7211,23.6495,23.6654,718900.0
2012-05-22 12:10:00,29.72,29.75,29.7,29.74,929400.0,23.6654,23.6893,23.6495,23.6813,929400.0
2012-05-22 12:20:00,29.74,29.76,29.71,29.72,1139200.0,23.6813,23.6973,23.6574,23.6654,1139200.0
2012-05-22 12:30:00,29.73,29.77,29.7,29.73,1004900.0,23.6734,23.7052,23.6495,23.6734,1004900.0
2012-05-22 12:40:00,29.74,29.78,29.73,29.77,438900.0,23.6813,23.7132,23.6734,23.7052,438900.0
2012-05-22 12:50:00,29.77,29.81,29.75,29.81,561900.0,23.7052,23.7371,23.6893,23.7371,561900.0
2012-05-22 13:00:00,29.81,29.88,29.8,29.87,760900.0,23.7371,23.7928,23.7291,23.7849,760900.0
2012-05-22 13:10:00,29.87,29.87,29.79,29.81,389500.0,23.7849,23.7849,23.7211,23.7371,389500.0
2012-05-22 13:20:00,29.81,29.84,29.79,29.81,267100.0,23.7371,23.761,23.7211,23.7371,267100.0
2012-05-22 13:30:00,29.81,29.86,29.8,29.84,469700.0,23.7371,23.7769,23.7291,23.761,469700.0
2012-05-22 13:40:00,29.84,29.86,29.81,29.83,514500.0,23.761,23.7769,23.7371,23.753,514500.0
2012-05-22 13:50:00,29.83,29.83,29.78,29.79,408600.0,23.753,23.753,23.7132,23.7211,408600.0
2012-05-22 14:00:00,29.8,29.85,29.79,29.81,437800.0,23.7291,23.7689,23.7211,23.7371,437800.0
2012-05-22 14:10:00,29.8,29.81,29.75,29.77,438900.0,23.7291,23.7371,23.6893,23.7052,438900.0
2012-05-22 14:20:00,29.77,29.81,29.76,29.78,340500.0,23.7052,23.7371,23.6973,23.7132,340500.0
2012-05-22 14:30:00,29.78,29.81,29.7,29.72,974000.0,23.7132,23.7371,23.6495,23.6654,974000.0
2012-05-22 14:40:00,29.72,29.76,29.71,29.75,493300.0,23.6654,23.6973,23.6574,23.6893,493300.0
2012-05-22 14:50:00,29.75,29.77,29.71,29.73,441100.0,23.6893,23.7052,23.6574,23.6734,441100.0
2012-05-22 15:00:00,29.73,29.75,29.7,29.72,1229100.0,23.6734,23.6893,23.6495,23.6654,1229100.0
2012-05-22 15:10:00,29.72,29.74,29.68,29.7,1324800.0,23.6654,23.6813,23.6336,23.6495,1324800.0
2012-05-22 15:20:00,29.7,29.73,29.67,29.68,1329700.0,23.6495,23.6734,23.6256,23.6336,1329700.0
2012-05-22 15:30:00,29.68,29.7,29.63,29.64,1668300.0,23.6336,23.6495,23.5937,23.6017,1668300.0
2012-05-22 15:40:00,29.65,29.68,29.61,29.63,2324500.0,23.6097,23.6336,23.5778,23.5937,2324500.0
2012-05-22 15:50:00,29.63,29.78,29.58,29.77,3472400.0,23.5937,23.7132,23.5539,23.7052,3472400.0
2012-05-23 09:30:00,29.34,29.4,28.7,28.79,5499700.0,23.3628,23.4106,22.8532,22.9249,5499700.0
2012-05-23 09:40:00,28.79,28.85,28.66,28.74,4822100.0,22.9249,22.9726,22.8214,22.8851,4822100.0
2012-05-23 09:50:00,28.74,28.92,28.74,28.87,2736400.0,22.8851,23.0284,22.8851,22.9886,2736400.0
2012-05-23 10:00:00,28.88,29.0,28.88,28.92,2805500.0,22.9965,23.0921,22.9965,23.0284,2805500.0
2012-05-23 10:10:00,28.92,28.94,28.78,28.78,2073100.0,23.0284,23.0443,22.9169,22.9169,2073100.0
2012-05-23 10:20:00,28.78,28.89,28.75,28.89,1914200.0,22.9169,23.0045,22.893,23.0045,1914200.0
2012-05-23 10:30:00,28.89,28.93,28.77,28.81,1946800.0,23.0045,23.0363,22.9089,22.9408,1946800.0
2012-05-23 10:40:00,28.8,28.86,28.76,28.8,1127900.0,22.9328,22.9806,22.901,22.9328,1127900.0
2012-05-23 10:50:00,28.8,28.91,28.8,28.84,1174500.0,22.9328,23.0204,22.9328,22.9647,1174500.0
2012-05-23 11:00:00,28.85,28.91,28.82,28.9,1099800.0,22.9726,23.0204,22.9488,23.0125,1099800.0
2012-05-23 11:10:00,28.9,28.9,28.85,28.86,786400.0,23.0125,23.0125,22.9726,22.9806,786400.0
2012-05-23 11:20:00,28.85,28.88,28.79,28.8,910400.0,22.9726,22.9965,22.9249,22.9328,910400.0
2012-05-23 11:30:00,28.8,28.83,28.73,28.76,1058600.0,22.9328,22.9567,22.8771,22.901,1058600.0
2012-05-23 11:40:00,28.76,28.8,28.72,28.77,1191000.0,22.901,22.9328,22.8691,22.9089,1191000.0
2012-05-23 11:50:00,28.76,28.82,28.76,28.79,523900.0,22.901,22.9488,22.901,22.9249,523900.0
2012-05-23 12:00:00,28.79,28.79,28.64,28.66,1927800.0,22.9249,22.9249,22.8054,22.8214,1927800.0
2012-05-23 12:10:00,28.67,28.77,28.65,28.77,929100.0,22.8293,22.9089,22.8134,22.9089,929100.0
2012-05-23 12:20:00,28.76,28.77,28.69,28.7,684200.0,22.901,22.9089,22.8452,22.8532,684200.0
2012-05-23 12:30:00,28.7,28.73,28.69,28.73,723600.0,22.8532,22.8771,22.8452,22.8771,723600.0
2012-05-23 12:40:00,28.73,28.82,28.72,28.81,613400.0,22.8771,22.9488,22.8691,22.9408,613400.0
2012-05-23 12:50:00,28.81,28.82,28.77,28.79,552500.0,22.9408,22.9488,22.9089,22.9249,552500.0
2012-05-23 13:00:00,28.8,28.81,28.78,28.81,384100.0,22.9328,22.9408,22.9169,22.9408,384100.0
2012-05-23 13:10:00,28.8,28.84,28.8,28.82,417900.0,22.9328,22.9647,22.9328,22.9488,417900.0
2012-05-23 13:20:00,28.81,28.85,28.81,28.85,543200.0,22.9408,22.9726,22.9408,22.9726,543200.0
2012-05-23 13:30:00,28.85,28.95,28.83,28.92,1167900.0,22.9726,23.0523,22.9567,23.0284,1167900.0
2012-05-23 13:40:00,28.93,28.95,28.91,28.94,921800.0,23.0363,23.0523,23.0204,23.0443,921800.0
2012-05-23 13:50:00,28.94,28.95,28.91,28.94,882800.0,23.0443,23.0523,23.0204,23.0443,882800.0
2012-05-23 14:00:00,28.93,28.94,28.9,28.92,933700.0,23.0363,23.0443,23.0125,23.0284,933700.0
2012-05-23 14:10:00,28.92,28.93,28.79,28.8,868600.0,23.0284,23.0363,22.9249,22.9328,868600.0
2012-05-23 14:20:00,28.81,28.88,28.79,28.8,1322500.0,22.9408,22.9965,22.9249,22.9328,1322500.0
2012-05-23 14:30:00,28.81,28.92,28.79,28.91,955200.0,22.9408,23.0284,22.9249,23.0204,955200.0
2012-05-23 14:40:00,28.92,28.98,28.88,28.94,936600.0,23.0284,23.0762,22.9965,23.0443,936600.0
2012-05-23 14:50:00,28.94,29.0,28.93,28.98,1155800.0,23.0443,23.0921,23.0363,23.0762,1155800.0
2012-05-23 15:00:00,28.98,29.01,28.92,29.01,1102900.0,23.0762,23.1001,23.0284,23.1001,1102900.0
2012-05-23 15:10:00,29.0,29.05,28.97,29.05,1367100.0,23.0921,23.1319,23.0682,23.1319,1367100.0
2012-05-23 15:20:00,29.04,29.15,29.04,29.07,1433300.0,23.1239,23.2115,23.1239,23.1478,1433300.0
2012-05-23 15:30:00,29.07,29.18,29.06,29.16,1662000.0,23.1478,23.2354,23.1399,23.2195,1662000.0
2012-05-23 15:40:00,29.16,29.2,29.13,29.13,2112800.0,23.2195,23.2513,23.1956,23.1956,2112800.0
2012-05-23 15:50:00,29.14,29.17,29.05,29.1,5017100.0,23.2036,23.2275,23.1319,23.1717,5017100.0
2012-05-24 09:30:00,29.16,29.24,29.08,29.13,2436200.0,23.2195,23.2832,23.1558,23.1956,2436200.0
2012-05-24 09:40:00,29.13,29.21,29.08,29.16,1440700.0,23.1956,23.2593,23.1558,23.2195,1440700.0
2012-05-24 09:50:00,29.16,29.19,28.92,28.92,2027800.0,23.2195,23.2434,23.0284,23.0284,2027800.0
2012-05-24 10:00:00,28.92,28.99,28.87,28.92,2840600.0,23.0284,23.0841,22.9886,23.0284,2840600.0
2012-05-24 10:10:00,28.91,28.96,28.89,28.92,1585500.0,23.0204,23.0602,23.0045,23.0284,1585500.0
2012-05-24 10:20:00,28.92,28.99,28.9,28.93,1839200.0,23.0284,23.0841,23.0125,23.0363,1839200.0
2012-05-24 10:30:00,28.93,28.99,28.92,28.96,1780900.0,23.0363,23.0841,23.0284,23.0602,1780900.0
2012-05-24 10:40:00,28.96,29.05,28.95,29.04,1413700.0,23.0602,23.1319,23.0523,23.1239,1413700.0
2012-05-24 10:50:00,29.04,29.11,29.02,29.09,1224700.0,23.1239,23.1797,23.108,23.1638,1224700.0
2012-05-24 11:00:00,29.09,29.17,29.04,29.16,1035300.0,23.1638,23.2275,23.1239,23.2195,1035300.0
2012-05-24 11:10:00,29.15,29.3,29.15,29.28,1212300.0,23.2115,23.331,23.2115,23.315,1212300.0
2012-05-24 11:20:00,29.28,29.29,29.21,29.23,871500.0,23.315,23.323,23.2593,23.2752,871500.0
2012-05-24 11:30:00,29.23,29.24,29.1,29.14,1172200.0,23.2752,23.2832,23.1717,23.2036,1172200.0
2012-05-24 11:40:00,29.14,29.17,29.06,29.1,712700.0,23.2036,23.2275,23.1399,23.1717,712700.0
2012-05-24 11:50:00,29.1,29.15,29.09,29.11,616600.0,23.1717,23.2115,23.1638,23.1797,616600.0
2012-05-24 12:00:00,29.11,29.12,28.97,29.01,844600.0,23.1797,23.1876,23.0682,23.1001,844600.0
2012-05-24 12:10:00,29.0,29.05,28.97,28.98,728000.0,23.0921,23.1319,23.0682,23.0762,728000.0
2012-05-24 12:20:00,28.98,29.04,28.98,29.02,486400.0,23.0762,23.1239,23.0762,23.108,486400.0
2012-05-24 12:30:00,29.02,29.06,29.0,29.04,927000.0,23.108,23.1399,23.0921,23.1239,927000.0
2012-05-24 12:40:00,29.05,29.09,29.02,29.08,1035400.0,23.1319,23.1638,23.108,23.1558,1035400.0
2012-05-24 12:50:00,29.08,29.09,29.0,29.02,645300.0,23.1558,23.1638,23.0921,23.108,645300.0
2012-05-24 13:00:00,29.02,29.1,29.01,29.09,434800.0,23.108,23.1717,23.1001,23.1638,434800.0
2012-05-24 13:10:00,29.09,29.1,29.03,29.04,416100.0,23.1638,23.1717,23.116,23.1239,416100.0
2012-05-24 13:20:00,29.03,29.04,28.95,28.98,773900.0,23.116,23.1239,23.0523,23.0762,773900.0
2012-05-24 13:30:00,28.97,28.97,28.91,28.95,621200.0,23.0682,23.0682,23.0204,23.0523,621200.0
2012-05-24 13:40:00,28.94,29.0,28.93,28.98,618300.0,23.0443,23.0921,23.0363,23.0762,618300.0
2012-05-24 13:50:00,28.97,28.98,28.9,28.91,626100.0,23.0682,23.0762,23.0125,23.0204,626100.0
2012-05-24 14:00:00,28.91,28.96,28.9,28.93,854300.0,23.0204,23.0602,23.0125,23.0363,854300.0
2012-05-24 14:10:00,28.93,28.94,28.87,28.9,1060300.0,23.0363,23.0443,22.9886,23.0125,1060300.0
2012-05-24 14:20:00,28.9,28.94,28.87,28.9,905600.0,23.0125,23.0443,22.9886,23.0125,905600.0
2012-05-24 14:30:00,28.91,28.96,28.84,28.87,1211900.0,23.0204,23.0602,22.9647,22.9886,1211900.0
2012-05-24 14:40:00,28.87,28.87,28.78,28.85,1548700.0,22.9886,22.9886,22.9169,22.9726,1548700.0
2012-05-24 14:50:00,28.85,28.85,28.76,28.78,1397500.0,22.9726,22.9726,22.901,22.9169,1397500.0
2012-05-24 15:00:00,28.78,28.9,28.77,28.8,1556600.0,22.9169,23.0125,22.9089,22.9328,1556600.0
2012-05-24 15:10:00,28.8,28.87,28.76,28.86,627600.0,22.9328,22.9886,22.901,22.9806,627600.0
2012-05-24 15:20:00,28.85,28.99,28.83,28.92,1794600.0,22.9726,23.0841,22.9567,23.0284,1794600.0
2012-05-24 15:30:00,28.93,28.99,28.88,28.9,1456900.0,23.0363,23.0841,22.9965,23.0125,1456900.0
2012-05-24 15:40:00,28.9,28.99,28.89,28.98,1906600.0,23.0125,23.0841,23.0045,23.0762,1906600.0
2012-05-24 15:50:00,28.98,29.08,28.95,29.08,3442000.0,23.0762,23.1558,23.0523,23.1558,3442000.0
2012-05-25 09:30:00,29.17,29.3,29.1,29.29,1645200.0,23.2275,23.331,23.1717,23.323,1645200.0
2012-05-25 09:40:00,29.3,29.36,29.28,29.31,1113500.0,23.331,23.3787,23.315,23.3389,1113500.0
2012-05-25 09:50:00,29.31,29.35,29.25,29.31,719300.0,23.3389,23.3708,23.2912,23.3389,719300.0
2012-05-25 10:00:00,29.3,29.33,29.24,29.27,1106900.0,23.331,23.3549,23.2832,23.3071,1106900.0
2012-05-25 10:10:00,29.27,29.28,29.17,29.22,1196200.0,23.3071,23.315,23.2275,23.2673,1196200.0
2012-05-25 10:20:00,29.22,29.26,29.18,29.24,889800.0,23.2673,23.2991,23.2354,23.2832,889800.0
2012-05-25 10:30:00,29.24,29.26,29.19,29.19,679700.0,23.2832,23.2991,23.2434,23.2434,679700.0
2012-05-25 10:40:00,29.2,29.22,29.05,29.08,1191400.0,23.2513,23.2673,23.1319,23.1558,1191400.0
2012-05-25 10:50:00,29.09,29.12,29.06,29.06,519400.0,23.1638,23.1876,23.1399,23.1399,519400.0
2012-05-25 11:00:00,29.06,29.13,29.06,29.12,630000.0,23.1399,23.1956,23.1399,23.1876,630000.0
2012-05-25 11:10:00,29.12,29.16,29.1,29.13,406300.0,23.1876,23.2195,23.1717,23.1956,406300.0
2012-05-25 11:20:00,29.12,29.18,29.11,29.16,467700.0,23.1876,23.2354,23.1797,23.2195,467700.0
2012-05-25 11:30:00,29.16,29.16,29.08,29.11,498800.0,23.2195,23.2195,23.1558,23.1797,498800.0
2012-05-25 11:40:00,29.11,29.14,29.09,29.12,377300.0,23.1797,23.2036,23.1638,23.1876,377300.0
2012-05-25 11:50:00,29.12,29.17,29.1,29.16,611700.0,23.1876,23.2275,23.1717,23.2195,611700.0
2012-05-25 12:00:00,29.16,29.16,29.1,29.15,500500.0,23.2195,23.2195,23.1717,23.2115,500500.0
2012-05-25 12:10:00,29.15,29.18,29.13,29.14,477400.0,23.2115,23.2354,23.1956,23.2036,477400.0
2012-05-25 12:20:00,29.14,29.16,29.13,29.16,560100.0,23.2036,23.2195,23.1956,23.2195,560100.0
2012-05-25 12:30:00,29.15,29.16,29.14,29.15,186700.0,23.2115,23.2195,23.2036,23.2115,186700.0
2012-05-25 12:40:00,29.15,29.19,29.14,29.17,631400.0,23.2115,23.2434,23.2036,23.2275,631400.0
2012-05-25 12:50:00,29.16,29.18,29.15,29.17,255300.0,23.2195,23.2354,23.2115,23.2275,255300.0
2012-05-25 13:00:00,29.16,29.18,29.15,29.16,571400.0,23.2195,23.2354,23.2115,23.2195,571400.0
2012-05-25 13:10:00,29.17,29.17,29.13,29.17,236100.0,23.2275,23.2275,23.1956,23.2275,236100.0
2012-05-25 13:20:00,29.17,29.17,29.14,29.16,366600.0,23.2275,23.2275,23.2036,23.2195,366600.0
2012-05-25 13:30:00,29.16,29.18,29.15,29.18,246500.0,23.2195,23.2354,23.2115,23.2354,246500.0
2012-05-25 13:40:00,29.18,29.19,29.16,29.16,369400.0,23.2354,23.2434,23.2195,23.2195,369400.0
2012-05-25 13:50:00,29.17,29.2,29.15,29.2,390400.0,23.2275,23.2513,23.2115,23.2513,390400.0
2012-05-25 14:00:00,29.2,29.22,29.17,29.17,768800.0,23.2513,23.2673,23.2275,23.2275,768800.0
2012-05-25 14:10:00,29.18,29.19,29.15,29.15,413600.0,23.2354,23.2434,23.2115,23.2115,413600.0
2012-05-25 14:20:00,29.15,29.15,29.1,29.11,667600.0,23.2115,23.2115,23.1717,23.1797,667600.0
2012-05-25 14:30:00,29.1,29.14,29.09,29.13,330100.0,23.1717,23.2036,23.1638,23.1956,330100.0
2012-05-25 14:40:00,29.12,29.13,29.09,29.1,568800.0,23.1876,23.1956,23.1638,23.1717,568800.0
2012-05-25 14:50:00,29.1,29.14,29.08,29.1,415100.0,23.1717,23.2036,23.1558,23.1717,415100.0
2012-05-25 15:00:00,29.09,29.14,29.09,29.11,332700.0,23.1638,23.2036,23.1638,23.1797,332700.0
2012-05-25 15:10:00,29.12,29.14,29.09,29.09,831900.0,23.1876,23.2036,23.1638,23.1638,831900.0
2012-05-25 15:20:00,29.09,29.1,29.01,29.07,708100.0,23.1638,23.1717,23.1001,23.1478,708100.0
2012-05-25 15:30:00,29.07,29.1,29.04,29.06,1233700.0,23.1478,23.1717,23.1239,23.1399,1233700.0
2012-05-25 15:40:00,29.07,29.11,29.05,29.05,963400.0,23.1478,23.1797,23.1319,23.1319,963400.0
2012-05-25 15:50:00,29.05,29.09,29.05,29.05,2069900.0,23.1319,23.1638,23.1319,23.1319,2069900.0
2012-05-29 09:30:00,29.38,29.47,29.22,29.38,1609100.0,23.3947,23.4663,23.2673,23.3947,1609100.0
2012-05-29 09:40:00,29.38,29.44,29.29,29.3,1144000.0,23.3947,23.4425,23.323,23.331,1144000.0
2012-05-29 09:50:00,29.3,29.44,29.29,29.42,1273200.0,23.331,23.4425,23.323,23.4265,1273200.0
2012-05-29 10:00:00,29.41,29.5,29.37,29.47,1355000.0,23.4186,23.4902,23.3867,23.4663,1355000.0
2012-05-29 10:10:00,29.47,29.7,29.46,29.66,2152400.0,23.4663,23.6495,23.4584,23.6176,2152400.0
2012-05-29 10:20:00,29.65,29.69,29.63,29.65,1149700.0,23.6097,23.6415,23.5937,23.6097,1149700.0
2012-05-29 10:30:00,29.66,29.72,29.62,29.63,1106400.0,23.6176,23.6654,23.5858,23.5937,1106400.0
2012-05-29 10:40:00,29.64,29.64,29.58,29.63,656400.0,23.6017,23.6017,23.5539,23.5937,656400.0
2012-05-29 10:50:00,29.62,29.63,29.57,29.61,524100.0,23.5858,23.5937,23.546,23.5778,524100.0
2012-05-29 11:00:00,29.61,29.62,29.57,29.58,662900.0,23.5778,23.5858,23.546,23.5539,662900.0
2012-05-29 11:10:00,29.59,29.59,29.55,29.56,338100.0,23.5619,23.5619,23.53,23.538,338100.0
2012-05-29 11:20:00,29.57,29.57,29.5,29.54,421600.0,23.546,23.546,23.4902,23.5221,421600.0
2012-05-29 11:30:00,29.54,29.55,29.39,29.43,822300.0,23.5221,23.53,23.4026,23.4345,822300.0
2012-05-29 11:40:00,29.43,29.45,29.33,29.38,1461300.0,23.4345,23.4504,23.3549,23.3947,1461300.0
2012-05-29 11:50:00,29.39,29.46,29.38,29.41,665100.0,23.4026,23.4584,23.3947,23.4186,665100.0
2012-05-29 12:00:00,29.4,29.42,29.28,29.36,1145700.0,23.4106,23.4265,23.315,23.3787,1145700.0
2012-05-29 12:10:00,29.35,29.38,29.33,29.36,1046800.0,23.3708,23.3947,23.3549,23.3787,1046800.0
2012-05-29 12:20:00,29.37,29.41,29.33,29.38,665400.0,23.3867,23.4186,23.3549,23.3947,665400.0
2012-05-29 12:30:00,29.38,29.39,29.29,29.31,497300.0,23.3947,23.4026,23.323,23.3389,497300.0
2012-05-29 12:40:00,29.3,29.36,29.29,29.35,313800.0,23.331,23.3787,23.323,23.3708,313800.0
2012-05-29 12:50:00,29.35,29.41,29.34,29.37,524400.0,23.3708,23.4186,23.3628,23.3867,524400.0
2012-05-29 13:00:00,29.37,29.38,29.34,29.37,383800.0,23.3867,23.3947,23.3628,23.3867,383800.0
2012-05-29 13:10:00,29.37,29.42,29.37,29.4,468800.0,23.3867,23.4265,23.3867,23.4106,468800.0
2012-05-29 13:20:00,29.41,29.41,29.33,29.33,582400.0,23.4186,23.4186,23.3549,23.3549,582400.0
2012-05-29 13:30:00,29.33,29.37,29.32,29.35,685000.0,23.3549,23.3867,23.3469,23.3708,685000.0
2012-05-29 13:40:00,29.35,29.4,29.34,29.38,620500.0,23.3708,23.4106,23.3628,23.3947,620500.0
2012-05-29 13:50:00,29.37,29.38,29.35,29.38,245100.0,23.3867,23.3947,23.3708,23.3947,245100.0
2012-05-29 14:00:00,29.37,29.39,29.35,29.37,370600.0,23.3867,23.4026,23.3708,23.3867,370600.0
2012-05-29 14:10:00,29.38,29.46,29.36,29.44,621100.0,23.3947,23.4584,23.3787,23.4425,621100.0
2012-05-29 14:20:00,29.44,29.44,29.35,29.39,612700.0,23.4425,23.4425,23.3708,23.4026,612700.0
2012-05-29 14:30:00,29.39,29.41,29.37,29.38,333300.0,23.4026,23.4186,23.3867,23.3947,333300.0
2012-05-29 14:40:00,29.37,29.42,29.37,29.42,342600.0,23.3867,23.4265,23.3867,23.4265,342600.0
2012-05-29 14:50:00,29.42,29.5,29.41,29.47,689500.0,23.4265,23.4902,23.4186,23.4663,689500.0
2012-05-29 15:00:00,29.48,29.51,29.46,29.5,596300.0,23.4743,23.4982,23.4584,23.4902,596300.0
2012-05-29 15:10:00,29.51,29.53,29.47,29.48,967800.0,23.4982,23.5141,23.4663,23.4743,967800.0
2012-05-29 15:20:00,29.47,29.48,29.44,29.45,460600.0,23.4663,23.4743,23.4425,23.4504,460600.0
2012-05-29 15:30:00,29.46,29.51,29.44,29.46,896900.0,23.4584,23.4982,23.4425,23.4584,896900.0
2012-05-29 15:40:00,29.46,29.64,29.45,29.61,2536200.0,23.4584,23.6017,23.4504,23.5778,2536200.0
2012-05-29 15:50:00,29.61,29.64,29.54,29.55,3714600.0,23.5778,23.6017,23.5221,23.53,3714600.0
2012-05-30 09:30:00,29.32,29.36,29.21,29.25,1765600.0,23.3469,23.3787,23.2593,23.2912,1765600.0
2012-05-30 09:40:00,29.25,29.31,29.2,29.25,1218000.0,23.2912,23.3389,23.2513,23.2912,1218000.0
2012-05-30 09:50:00,29.25,29.33,29.24,29.3,869000.0,23.2912,23.3549,23.2832,23.331,869000.0
2012-05-30 10:00:00,29.29,29.33,29.23,29.32,1102200.0,23.323,23.3549,23.2752,23.3469,1102200.0
2012-05-30 10:10:00,29.31,29.34,29.25,29.26,1347400.0,23.3389,23.3628,23.2912,23.2991,1347400.0
2012-05-30 10:20:00,29.26,29.3,29.22,29.26,1472600.0,23.2991,23.331,23.2673,23.2991,1472600.0
2012-05-30 10:30:00,29.25,29.26,29.2,29.21,1444400.0,23.2912,23.2991,23.2513,23.2593,1444400.0
2012-05-30 10:40:00,29.21,29.24,29.18,29.2,1154400.0,23.2593,23.2832,23.2354,23.2513,1154400.0
2012-05-30 10:50:00,29.21,29.23,29.17,29.18,964800.0,23.2593,23.2752,23.2275,23.2354,964800.0
2012-05-30 11:00:00,29.18,29.26,29.18,29.23,1698500.0,23.2354,23.2991,23.2354,23.2752,1698500.0
2012-05-30 11:10:00,29.23,29.26,29.21,29.22,1142900.0,23.2752,23.2991,23.2593,23.2673,1142900.0
2012-05-30 11:20:00,29.21,29.24,29.19,29.21,853600.0,23.2593,23.2832,23.2434,23.2593,853600.0
2012-05-30 11:30:00,29.21,29.22,29.12,29.17,1494600.0,23.2593,23.2673,23.1876,23.2275,1494600.0
2012-05-30 11:40:00,29.18,29.19,29.14,29.16,733200.0,23.2354,23.2434,23.2036,23.2195,733200.0
2012-05-30 11:50:00,29.16,29.26,29.15,29.23,1144200.0,23.2195,23.2991,23.2115,23.2752,1144200.0
2012-05-30 12:00:00,29.23,29.27,29.18,29.25,1640700.0,23.2752,23.3071,23.2354,23.2912,1640700.0
2012-05-30 12:10:00,29.25,29.26,29.23,29.23,253100.0,23.2912,23.2991,23.2752,23.2752,253100.0
2012-05-30 12:20:00,29.24,29.24,29.14,29.19,1026900.0,23.2832,23.2832,23.2036,23.2434,1026900.0
2012-05-30 12:30:00,29.19,29.27,29.17,29.25,622900.0,23.2434,23.3071,23.2275,23.2912,622900.0
2012-05-30 12:40:00,29.24,29.3,29.23,29.3,382500.0,23.2832,23.331,23.2752,23.331,382500.0
2012-05-30 12:50:00,29.3,29.31,29.27,29.28,459100.0,23.331,23.3389,23.3071,23.315,459100.0
2012-05-30 13:00:00,29.28,29.29,29.25,29.25,730600.0,23.315,23.323,23.2912,23.2912,730600.0
2012-05-30 13:10:00,29.25,29.27,29.22,29.24,463700.0,23.2912,23.3071,23.2673,23.2832,463700.0
2012-05-30 13:20:00,29.25,29.27,29.23,29.26,202600.0,23.2912,23.3071,23.2752,23.2991,202600.0
2012-05-30 13:30:00,29.26,29.37,29.25,29.33,924300.0,23.2991,23.3867,23.2912,23.3549,924300.0
2012-05-30 13:40:00,29.34,29.43,29.31,29.39,845400.0,23.3628,23.4345,23.3389,23.4026,845400.0
2012-05-30 13:50:00,29.38,29.42,29.36,29.42,693600.0,23.3947,23.4265,23.3787,23.4265,693600.0
2012-05-30 14:00:00,29.42,29.48,29.39,29.4,950300.0,23.4265,23.4743,23.4026,23.4106,950300.0
2012-05-30 14:10:00,29.4,29.44,29.36,29.44,1016600.0,23.4106,23.4425,23.3787,23.4425,1016600.0
2012-05-30 14:20:00,29.44,29.47,29.41,29.41,948200.0,23.4425,23.4663,23.4186,23.4186,948200.0
2012-05-30 14:30:00,29.42,29.45,29.39,29.43,440700.0,23.4265,23.4504,23.4026,23.4345,440700.0
2012-05-30 14:40:00,29.43,29.43,29.37,29.39,312300.0,23.4345,23.4345,23.3867,23.4026,312300.0
2012-05-30 14:50:00,29.38,29.43,29.33,29.4,1051000.0,23.3947,23.4345,23.3549,23.4106,1051000.0
2012-05-30 15:00:00,29.39,29.45,29.34,29.38,638900.0,23.4026,23.4504,23.3628,23.3947,638900.0
2012-05-30 15:10:00,29.38,29.38,29.23,29.28,1052800.0,23.3947,23.3947,23.2752,23.315,1052800.0
2012-05-30 15:20:00,29.29,29.4,29.27,29.38,1032100.0,23.323,23.4106,23.3071,23.3947,1032100.0
2012-05-30 15:30:00,29.38,29.45,29.37,29.42,1563300.0,23.3947,23.4504,23.3867,23.4265,1563300.0
2012-05-30 15:40:00,29.43,29.44,29.4,29.41,1056000.0,23.4345,23.4425,23.4106,23.4186,1056000.0
2012-05-30 15:50:00,29.4,29.43,29.34,29.34,2304600.0,23.4106,23.4345,23.3628,23.3628,2304600.0
2012-05-31 09:30:00,29.3,29.35,29.13,29.15,1212700.0,23.331,23.3708,23.1956,23.2115,1212700.0
2012-05-31 09:40:00,29.15,29.23,29.02,29.03,1368200.0,23.2115,23.2752,23.108,23.116,1368200.0
2012-05-31 09:50:00,29.03,29.09,29.01,29.04,1357900.0,23.116,23.1638,23.1001,23.1239,1357900.0
2012-05-31 10:00:00,29.04,29.1,28.99,29.0,1290700.0,23.1239,23.1717,23.0841,23.0921,1290700.0
2012-05-31 10:10:00,28.99,29.05,28.95,29.03,1417400.0,23.0841,23.1319,23.0523,23.116,1417400.0
2012-05-31 10:20:00,29.02,29.06,28.95,29.05,1045200.0,23.108,23.1399,23.0523,23.1319,1045200.0
2012-05-31 10:30:00,29.05,29.13,29.03,29.11,858100.0,23.1319,23.1956,23.116,23.1797,858100.0
2012-05-31 10:40:00,29.1,29.12,29.0,29.02,999000.0,23.1717,23.1876,23.0921,23.108,999000.0
2012-05-31 10:50:00,29.01,29.06,29.0,29.04,531000.0,23.1001,23.1399,23.0921,23.1239,531000.0
2012-05-31 11:00:00,29.04,29.04,28.94,28.98,783800.0,23.1239,23.1239,23.0443,23.0762,783800.0
2012-05-31 11:10:00,28.99,29.02,28.96,29.02,456200.0,23.0841,23.108,23.0602,23.108,456200.0
2012-05-31 11:20:00,29.02,29.09,29.0,29.08,471300.0,23.108,23.1638,23.0921,23.1558,471300.0
2012-05-31 11:30:00,29.09,29.21,29.07,29.13,879300.0,23.1638,23.2593,23.1478,23.1956,879300.0
2012-05-31 11:40:00,29.13,29.16,29.08,29.09,452500.0,23.1956,23.2195,23.1558,23.1638,452500.0
2012-05-31 11:50:00,29.08,29.16,29.08,29.16,363500.0,23.1558,23.2195,23.1558,23.2195,363500.0
2012-05-31 12:00:00,29.16,29.17,29.11,29.17,440400.0,23.2195,23.2275,23.1797,23.2275,440400.0
2012-05-31 12:10:00,29.17,29.2,29.14,29.2,495800.0,23.2275,23.2513,23.2036,23.2513,495800.0
2012-05-31 12:20:00,29.2,29.32,29.19,29.28,822400.0,23.2513,23.3469,23.2434,23.315,822400.0
2012-05-31 12:30:00,29.28,29.31,29.24,29.26,377900.0,23.315,23.3389,23.2832,23.2991,377900.0
2012-05-31 12:40:00,29.27,29.3,29.25,29.3,361800.0,23.3071,23.331,23.2912,23.331,361800.0
2012-05-31 12:50:00,29.3,29.33,29.29,29.3,491100.0,23.331,23.3549,23.323,23.331,491100.0
2012-05-31 13:00:00,29.3,29.4,29.29,29.36,649000.0,23.331,23.4106,23.323,23.3787,649000.0
2012-05-31 13:10:00,29.36,29.42,29.36,29.37,611700.0,23.3787,23.4265,23.3787,23.3867,611700.0
2012-05-31 13:20:00,29.38,29.39,29.31,29.31,468400.0,23.3947,23.4026,23.3389,23.3389,468400.0
2012-05-31 13:30:00,29.32,29.32,29.22,29.24,531900.0,23.3469,23.3469,23.2673,23.2832,531900.0
2012-05-31 13:40:00,29.23,29.25,29.17,29.21,497600.0,23.2752,23.2912,23.2275,23.2593,497600.0
2012-05-31 13:50:00,29.21,29.22,29.14,29.18,365900.0,23.2593,23.2673,23.2036,23.2354,365900.0
2012-05-31 14:00:00,29.18,29.28,29.17,29.28,509500.0,23.2354,23.315,23.2275,23.315,509500.0
2012-05-31 14:10:00,29.27,29.3,29.23,29.23,561300.0,23.3071,23.331,23.2752,23.2752,561300.0
2012-05-31 14:20:00,29.23,29.26,29.19,29.22,657100.0,23.2752,23.2991,23.2434,23.2673,657100.0
2012-05-31 14:30:00,29.22,29.27,29.18,29.26,671100.0,23.2673,23.3071,23.2354,23.2991,671100.0
2012-05-31 14:40:00,29.26,29.3,29.2,29.21,453600.0,23.2991,23.331,23.2513,23.2593,453600.0
2012-05-31 14:50:00,29.21,29.28,29.16,29.27,467300.0,23.2593,23.315,23.2195,23.3071,467300.0
2012-05-31 15:00:00,29.26,29.27,29.2,29.24,474100.0,23.2991,23.3071,23.2513,23.2832,474100.0
2012-05-31 15:10:00,29.24,29.28,29.23,29.25,621000.0,23.2832,23.315,23.2752,23.2912,621000.0
2012-05-31 15:20:00,29.26,29.4,29.24,29.37,1131100.0,23.2991,23.4106,23.2832,23.3867,1131100.0
2012-05-31 15:30:00,29.37,29.38,29.3,29.34,1492300.0,23.3867,23.3947,23.331,23.3628,1492300.0
2012-05-31 15:40:00,29.34,29.34,29.21,29.24,1777700.0,23.3628,23.3628,23.2593,23.2832,1777700.0
2012-05-31 15:50:00,29.24,29.26,29.19,29.2,3438600.0,23.2832,23.2991,23.2434,23.2513,3438600.0
2012-06-01 09:30:00,28.8,28.96,28.64,28.9,3273600.0,22.9328,23.0602,22.8054,23.0125,3273600.0
2012-06-01 09:40:00,28.9,28.91,28.68,28.74,1569700.0,23.0125,23.0204,22.8373,22.8851,1569700.0
2012-06-01 09:50:00,28.76,28.88,28.75,28.84,1286200.0,22.901,22.9965,22.893,22.9647,1286200.0
2012-06-01 10:00:00,28.83,28.92,28.8,28.92,1603800.0,22.9567,23.0284,22.9328,23.0284,1603800.0
2012-06-01 10:10:00,28.91,28.93,28.78,28.79,1147000.0,23.0204,23.0363,22.9169,22.9249,1147000.0
2012-06-01 10:20:00,28.79,28.8,28.65,28.65,1367900.0,22.9249,22.9328,22.8134,22.8134,1367900.0
2012-06-01 10:30:00,28.66,28.68,28.59,28.68,1006100.0,22.8214,22.8373,22.7656,22.8373,1006100.0
2012-06-01 10:40:00,28.68,28.83,28.66,28.83,699700.0,22.8373,22.9567,22.8214,22.9567,699700.0
2012-06-01 10:50:00,28.82,28.83,28.68,28.69,908400.0,22.9488,22.9567,22.8373,22.8452,908400.0
2012-06-01 11:00:00,28.69,28.72,28.64,28.66,1247300.0,22.8452,22.8691,22.8054,22.8214,1247300.0
2012-06-01 11:10:00,28.66,28.78,28.63,28.75,850500.0,22.8214,22.9169,22.7975,22.893,850500.0
2012-06-01 11:20:00,28.75,28.75,28.66,28.73,855600.0,22.893,22.893,22.8214,22.8771,855600.0
2012-06-01 11:30:00,28.73,28.73,28.65,28.69,1021800.0,22.8771,22.8771,22.8134,22.8452,1021800.0
2012-06-01 11:40:00,28.69,28.73,28.66,28.69,944100.0,22.8452,22.8771,22.8214,22.8452,944100.0
2012-06-01 11:50:00,28.69,28.75,28.68,28.71,451000.0,22.8452,22.893,22.8373,22.8612,451000.0
2012-06-01 12:00:00,28.7,28.74,28.67,28.73,549700.0,22.8532,22.8851,22.8293,22.8771,549700.0
2012-06-01 12:10:00,28.74,28.79,28.72,28.76,525500.0,22.8851,22.9249,22.8691,22.901,525500.0
2012-06-01 12:20:00,28.77,28.77,28.68,28.71,788800.0,22.9089,22.9089,22.8373,22.8612,788800.0
2012-06-01 12:30:00,28.71,28.73,28.67,28.68,688700.0,22.8612,22.8771,22.8293,22.8373,688700.0
2012-06-01 12:40:00,28.69,28.69,28.65,28.66,767900.0,22.8452,22.8452,22.8134,22.8214,767900.0
2012-06-01 12:50:00,28.65,28.66,28.62,28.62,662700.0,22.8134,22.8214,22.7895,22.7895,662700.0
2012-06-01 13:00:00,28.63,28.7,28.6,28.69,761500.0,22.7975,22.8532,22.7736,22.8452,761500.0
2012-06-01 13:10:00,28.69,28.7,28.67,28.67,922200.0,22.8452,22.8532,22.8293,22.8293,922200.0
2012-06-01 13:20:00,28.66,28.68,28.61,28.64,1114700.0,22.8214,22.8373,22.7815,22.8054,1114700.0
2012-06-01 13:30:00,28.63,28.64,28.55,28.55,1256100.0,22.7975,22.8054,22.7338,22.7338,1256100.0
2012-06-01 13:40:00,28.55,28.61,28.54,28.59,1282600.0,22.7338,22.7815,22.7258,22.7656,1282600.0
2012-06-01 13:50:00,28.59,28.59,28.52,28.56,941800.0,22.7656,22.7656,22.7099,22.7417,941800.0
2012-06-01 14:00:00,28.56,28.63,28.55,28.6,1977900.0,22.7417,22.7975,22.7338,22.7736,1977900.0
2012-06-01 14:10:00,28.6,28.61,28.57,28.58,733900.0,22.7736,22.7815,22.7497,22.7577,733900.0
2012-06-01 14:20:00,28.57,28.65,28.57,28.59,767500.0,22.7497,22.8134,22.7497,22.7656,767500.0
2012-06-01 14:30:00,28.58,28.66,28.58,28.66,806400.0,22.7577,22.8214,22.7577,22.8214,806400.0
2012-06-01 14:40:00,28.65,28.65,28.57,28.58,905500.0,22.8134,22.8134,22.7497,22.7577,905500.0
2012-06-01 14:50:00,28.58,28.62,28.55,28.59,1036900.0,22.7577,22.7895,22.7338,22.7656,1036900.0
2012-06-01 15:00:00,28.58,28.65,28.57,28.64,973300.0,22.7577,22.8134,22.7497,22.8054,973300.0
2012-06-01 15:10:00,28.64,28.67,28.52,28.55,1320900.0,22.8054,22.8293,22.7099,22.7338,1320900.0
2012-06-01 15:20:00,28.55,28.62,28.53,28.57,1227500.0,22.7338,22.7895,22.7178,22.7497,1227500.0
2012-06-01 15:30:00,28.58,28.63,28.52,28.55,2360700.0,22.7577,22.7975,22.7099,22.7338,2360700.0
2012-06-01 15:40:00,28.55,28.58,28.51,28.52,2657900.0,22.7338,22.7577,22.7019,22.7099,2657900.0
2012-06-01 15:50:00,28.51,28.53,28.44,28.44,4415200.0,22.7019,22.7178,22.6462,22.6462,4415200.0
2012-06-04 09:30:00,28.63,28.78,28.61,28.62,2208200.0,22.7975,22.9169,22.7815,22.7895,2208200.0
2012-06-04 09:40:00,28.62,28.64,28.49,28.52,1180800.0,22.7895,22.8054,22.686,22.7099,1180800.0
2012-06-04 09:50:00,28.51,28.53,28.39,28.41,1746400.0,22.7019,22.7178,22.6064,22.6223,1746400.0
2012-06-04 10:00:00,28.42,28.42,28.32,28.41,1551700.0,22.6302,22.6302,22.5506,22.6223,1551700.0
2012-06-04 10:10:00,28.42,28.65,28.41,28.62,2168500.0,22.6302,22.8134,22.6223,22.7895,2168500.0
2012-06-04 10:20:00,28.62,28.64,28.54,28.6,785800.0,22.7895,22.8054,22.7258,22.7736,785800.0
2012-06-04 10:30:00,28.6,28.61,28.5,28.53,1032300.0,22.7736,22.7815,22.6939,22.7178,1032300.0
2012-06-04 10:40:00,28.53,28.6,28.5,28.51,754300.0,22.7178,22.7736,22.6939,22.7019,754300.0
2012-06-04 10:50:00,28.51,28.57,28.5,28.51,855400.0,22.7019,22.7497,22.6939,22.7019,855400.0
2012-06-04 11:00:00,28.51,28.52,28.4,28.43,758300.0,22.7019,22.7099,22.6143,22.6382,758300.0
2012-06-04 11:10:00,28.43,28.45,28.4,28.4,551400.0,22.6382,22.6541,22.6143,22.6143,551400.0
2012-06-04 11:20:00,28.41,28.49,28.41,28.44,809300.0,22.6223,22.686,22.6223,22.6462,809300.0
2012-06-04 11:30:00,28.44,28.48,28.41,28.44,649700.0,22.6462,22.678,22.6223,22.6462,649700.0
2012-06-04 11:40:00,28.43,28.44,28.38,28.4,686900.0,22.6382,22.6462,22.5984,22.6143,686900.0
2012-06-04 11:50:00,28.4,28.43,28.39,28.42,916900.0,22.6143,22.6382,22.6064,22.6302,916900.0
2012-06-04 12:00:00,28.41,28.45,28.39,28.43,411400.0,22.6223,22.6541,22.6064,22.6382,411400.0
2012-06-04 12:10:00,28.43,28.45,28.39,28.43,444800.0,22.6382,22.6541,22.6064,22.6382,444800.0
2012-06-04 12:20:00,28.43,28.44,28.4,28.43,935700.0,22.6382,22.6462,22.6143,22.6382,935700.0
2012-06-04 12:30:00,28.42,28.48,28.42,28.45,656800.0,22.6302,22.678,22.6302,22.6541,656800.0
2012-06-04 12:40:00,28.45,28.47,28.41,28.42,610500.0,22.6541,22.6701,22.6223,22.6302,610500.0
2012-06-04 12:50:00,28.41,28.45,28.37,28.42,928300.0,22.6223,22.6541,22.5904,22.6302,928300.0
2012-06-04 13:00:00,28.42,28.48,28.41,28.43,536700.0,22.6302,22.678,22.6223,22.6382,536700.0
2012-06-04 13:10:00,28.44,28.49,28.42,28.44,527800.0,22.6462,22.686,22.6302,22.6462,527800.0
2012-06-04 13:20:00,28.44,28.44,28.38,28.4,548000.0,22.6462,22.6462,22.5984,22.6143,548000.0
2012-06-04 13:30:00,28.41,28.41,28.34,28.4,1408100.0,22.6223,22.6223,22.5665,22.6143,1408100.0
2012-06-04 13:40:00,28.39,28.42,28.37,28.38,595700.0,22.6064,22.6302,22.5904,22.5984,595700.0
2012-06-04 13:50:00,28.38,28.41,28.33,28.41,631700.0,22.5984,22.6223,22.5586,22.6223,631700.0
2012-06-04 14:00:00,28.41,28.44,28.37,28.39,789500.0,22.6223,22.6462,22.5904,22.6064,789500.0
2012-06-04 14:10:00,28.4,28.43,28.35,28.4,1256500.0,22.6143,22.6382,22.5745,22.6143,1256500.0
2012-06-04 14:20:00,28.4,28.51,28.4,28.48,1152300.0,22.6143,22.7019,22.6143,22.678,1152300.0
2012-06-04 14:30:00,28.47,28.57,28.43,28.5,1086400.0,22.6701,22.7497,22.6382,22.6939,1086400.0
2012-06-04 14:40:00,28.5,28.53,28.47,28.49,830900.0,22.6939,22.7178,22.6701,22.686,830900.0
2012-06-04 14:50:00,28.48,28.5,28.43,28.43,592700.0,22.678,22.6939,22.6382,22.6382,592700.0
2012-06-04 15:00:00,28.43,28.45,28.4,28.42,794300.0,22.6382,22.6541,22.6143,22.6302,794300.0
2012-06-04 15:10:00,28.42,28.43,28.35,28.41,1331900.0,22.6302,22.6382,22.5745,22.6223,1331900.0
2012-06-04 15:20:00,28.41,28.46,28.37,28.45,966300.0,22.6223,22.6621,22.5904,22.6541,966300.0
2012-06-04 15:30:00,28.44,28.45,28.37,28.41,1239700.0,22.6462,22.6541,22.5904,22.6223,1239700.0
2012-06-04 15:40:00,28.42,28.53,28.42,28.53,1359800.0,22.6302,22.7178,22.6302,22.7178,1359800.0
2012-06-04 15:50:00,28.53,28.56,28.52,28.54,3960300.0,22.7178,22.7417,22.7099,22.7258,3960300.0
2012-06-05 09:30:00,28.54,28.69,28.5,28.55,1954400.0,22.7258,22.8452,22.6939,22.7338,1954400.0
2012-06-05 09:40:00,28.56,28.64,28.54,28.55,1322500.0,22.7417,22.8054,22.7258,22.7338,1322500.0
2012-06-05 09:50:00,28.55,28.57,28.5,28.56,1198400.0,22.7338,22.7497,22.6939,22.7417,1198400.0
2012-06-05 10:00:00,28.56,28.67,28.54,28.67,2067400.0,22.7417,22.8293,22.7258,22.8293,2067400.0
2012-06-05 10:10:00,28.67,28.69,28.61,28.67,988700.0,22.8293,22.8452,22.7815,22.8293,988700.0
2012-06-05 10:20:00,28.67,28.75,28.64,28.7,1044600.0,22.8293,22.893,22.8054,22.8532,1044600.0
2012-06-05 10:30:00,28.69,28.71,28.67,28.7,596100.0,22.8452,22.8612,22.8293,22.8532,596100.0
2012-06-05 10:40:00,28.7,28.7,28.55,28.55,1001900.0,22.8532,22.8532,22.7338,22.7338,1001900.0
2012-06-05 10:50:00,28.55,28.65,28.54,28.61,1324900.0,22.7338,22.8134,22.7258,22.7815,1324900.0
2012-06-05 11:00:00,28.62,28.64,28.59,28.64,734600.0,22.7895,22.8054,22.7656,22.8054,734600.0
2012-06-05 11:10:00,28.64,28.7,28.64,28.68,1866100.0,22.8054,22.8532,22.8054,22.8373,1866100.0
2012-06-05 11:20:00,28.68,28.69,28.62,28.62,440800.0,22.8373,22.8452,22.7895,22.7895,440800.0
2012-06-05 11:30:00,28.63,28.69,28.5,28.5,1801600.0,22.7975,22.8452,22.6939,22.6939,1801600.0
2012-06-05 11:40:00,28.5,28.54,28.46,28.53,760600.0,22.6939,22.7258,22.6621,22.7178,760600.0
2012-06-05 11:50:00,28.53,28.54,28.4,28.4,1347500.0,22.7178,22.7258,22.6143,22.6143,1347500.0
2012-06-05 12:00:00,28.4,28.47,28.4,28.45,1564500.0,22.6143,22.6701,22.6143,22.6541,1564500.0
2012-06-05 12:10:00,28.44,28.49,28.41,28.42,860100.0,22.6462,22.686,22.6223,22.6302,860100.0
2012-06-05 12:20:00,28.42,28.48,28.39,28.44,545700.0,22.6302,22.678,22.6064,22.6462,545700.0
2012-06-05 12:30:00,28.45,28.54,28.44,28.51,2230400.0,22.6541,22.7258,22.6462,22.7019,2230400.0
2012-06-05 12:40:00,28.5,28.54,28.49,28.5,370700.0,22.6939,22.7258,22.686,22.6939,370700.0
2012-06-05 12:50:00,28.5,28.54,28.49,28.53,403700.0,22.6939,22.7258,22.686,22.7178,403700.0
2012-06-05 13:00:00,28.52,28.55,28.49,28.51,721800.0,22.7099,22.7338,22.686,22.7019,721800.0
2012-06-05 13:10:00,28.51,28.53,28.47,28.48,616900.0,22.7019,22.7178,22.6701,22.678,616900.0
2012-06-05 13:20:00,28.48,28.53,28.47,28.53,987800.0,22.678,22.7178,22.6701,22.7178,987800.0
2012-06-05 13:30:00,28.53,28.54,28.48,28.5,771400.0,22.7178,22.7258,22.678,22.6939,771400.0
2012-06-05 13:40:00,28.5,28.55,28.48,28.54,808000.0,22.6939,22.7338,22.678,22.7258,808000.0
2012-06-05 13:50:00,28.53,28.55,28.51,28.53,640900.0,22.7178,22.7338,22.7019,22.7178,640900.0
2012-06-05 14:00:00,28.53,28.59,28.52,28.57,856800.0,22.7178,22.7656,22.7099,22.7497,856800.0
2012-06-05 14:10:00,28.57,28.61,28.55,28.6,849400.0,22.7497,22.7815,22.7338,22.7736,849400.0
2012-06-05 14:20:00,28.6,28.6,28.56,28.6,564000.0,22.7736,22.7736,22.7417,22.7736,564000.0
2012-06-05 14:30:00,28.6,28.61,28.53,28.54,661300.0,22.7736,22.7815,22.7178,22.7258,661300.0
2012-06-05 14:40:00,28.53,28.58,28.52,28.55,663000.0,22.7178,22.7577,22.7099,22.7338,663000.0
2012-06-05 14:50:00,28.55,28.58,28.53,28.55,781500.0,22.7338,22.7577,22.7178,22.7338,781500.0
2012-06-05 15:00:00,28.55,28.6,28.49,28.51,1137600.0,22.7338,22.7736,22.686,22.7019,1137600.0
2012-06-05 15:10:00,28.5,28.54,28.46,28.53,1052600.0,22.6939,22.7258,22.6621,22.7178,1052600.0
2012-06-05 15:20:00,28.53,28.53,28.45,28.46,843700.0,22.7178,22.7178,22.6541,22.6621,843700.0
2012-06-05 15:30:00,28.47,28.5,28.45,28.5,1145700.0,22.6701,22.6939,22.6541,22.6939,1145700.0
2012-06-05 15:40:00,28.5,28.54,28.47,28.52,1432000.0,22.6939,22.7258,22.6701,22.7099,1432000.0
2012-06-05 15:50:00,28.53,28.6,28.5,28.52,3512300.0,22.7178,22.7736,22.6939,22.7099,3512300.0
2012-06-06 09:30:00,28.86,29.0,28.81,28.89,2373800.0,22.9806,23.0921,22.9408,23.0045,2373800.0
2012-06-06 09:40:00,28.89,29.05,28.88,29.02,2305000.0,23.0045,23.1319,22.9965,23.108,2305000.0
2012-06-06 09:50:00,29.02,29.03,28.9,28.97,1723000.0,23.108,23.116,23.0125,23.0682,1723000.0
2012-06-06 10:00:00,28.96,29.06,28.95,29.03,1428400.0,23.0602,23.1399,23.0523,23.116,1428400.0
2012-06-06 10:10:00,29.03,29.04,28.99,29.03,872800.0,23.116,23.1239,23.0841,23.116,872800.0
2012-06-06 10:20:00,29.02,29.03,28.96,29.01,1424200.0,23.108,23.116,23.0602,23.1001,1424200.0
2012-06-06 10:30:00,29.0,29.04,28.97,29.01,1375600.0,23.0921,23.1239,23.0682,23.1001,1375600.0
2012-06-06 10:40:00,29.01,29.1,28.99,29.08,1448400.0,23.1001,23.1717,23.0841,23.1558,1448400.0
2012-06-06 10:50:00,29.08,29.16,29.05,29.07,1175500.0,23.1558,23.2195,23.1319,23.1478,1175500.0
2012-06-06 11:00:00,29.07,29.09,29.02,29.05,613900.0,23.1478,23.1638,23.108,23.1319,613900.0
2012-06-06 11:10:00,29.05,29.1,29.04,29.05,904600.0,23.1319,23.1717,23.1239,23.1319,904600.0
2012-06-06 11:20:00,29.04,29.06,29.0,29.05,1222100.0,23.1239,23.1399,23.0921,23.1319,1222100.0
2012-06-06 11:30:00,29.06,29.07,29.02,29.06,596000.0,23.1399,23.1478,23.108,23.1399,596000.0
2012-06-06 11:40:00,29.06,29.07,29.03,29.04,564000.0,23.1399,23.1478,23.116,23.1239,564000.0
2012-06-06 11:50:00,29.04,29.05,29.01,29.02,676000.0,23.1239,23.1319,23.1001,23.108,676000.0
2012-06-06 12:00:00,29.02,29.03,29.0,29.03,470900.0,23.108,23.116,23.0921,23.116,470900.0
2012-06-06 12:10:00,29.03,29.05,29.02,29.05,295100.0,23.116,23.1319,23.108,23.1319,295100.0
2012-06-06 12:20:00,29.05,29.06,29.02,29.03,776200.0,23.1319,23.1399,23.108,23.116,776200.0
2012-06-06 12:30:00,29.03,29.05,29.01,29.05,513800.0,23.116,23.1319,23.1001,23.1319,513800.0
2012-06-06 12:40:00,29.05,29.06,29.03,29.06,1035500.0,23.1319,23.1399,23.116,23.1399,1035500.0
2012-06-06 12:50:00,29.06,29.07,29.04,29.05,475100.0,23.1399,23.1478,23.1239,23.1319,475100.0
2012-06-06 13:00:00,29.06,29.06,29.03,29.05,387700.0,23.1399,23.1399,23.116,23.1319,387700.0
2012-06-06 13:10:00,29.05,29.05,29.03,29.04,333300.0,23.1319,23.1319,23.116,23.1239,333300.0
2012-06-06 13:20:00,29.04,29.06,29.02,29.05,647100.0,23.1239,23.1399,23.108,23.1319,647100.0
2012-06-06 13:30:00,29.05,29.06,29.05,29.05,296000.0,23.1319,23.1399,23.1319,23.1319,296000.0
2012-06-06 13:40:00,29.05,29.08,29.05,29.06,590800.0,23.1319,23.1558,23.1319,23.1399,590800.0
2012-06-06 13:50:00,29.07,29.07,29.01,29.01,623200.0,23.1478,23.1478,23.1001,23.1001,623200.0
2012-06-06 14:00:00,29.01,29.06,29.01,29.03,858600.0,23.1001,23.1399,23.1001,23.116,858600.0
2012-06-06 14:10:00,29.03,29.06,29.01,29.05,526300.0,23.116,23.1399,23.1001,23.1319,526300.0
2012-06-06 14:20:00,29.05,29.06,29.02,29.04,846800.0,23.1319,23.1399,23.108,23.1239,846800.0
2012-06-06 14:30:00,29.04,29.07,29.0,29.04,1014700.0,23.1239,23.1478,23.0921,23.1239,1014700.0
2012-06-06 14:40:00,29.04,29.06,29.03,29.04,708100.0,23.1239,23.1399,23.116,23.1239,708100.0
2012-06-06 14:50:00,29.05,29.07,29.03,29.05,866700.0,23.1319,23.1478,23.116,23.1319,866700.0
2012-06-06 15:00:00,29.05,29.07,29.04,29.07,815300.0,23.1319,23.1478,23.1239,23.1478,815300.0
2012-06-06 15:10:00,29.07,29.09,29.04,29.05,1277200.0,23.1478,23.1638,23.1239,23.1319,1277200.0
2012-06-06 15:20:00,29.04,29.12,29.03,29.11,1154400.0,23.1239,23.1876,23.116,23.1797,1154400.0
2012-06-06 15:30:00,29.11,29.16,29.1,29.13,1315100.0,23.1797,23.2195,23.1717,23.1956,1315100.0
2012-06-06 15:40:00,29.14,29.33,29.12,29.23,2403500.0,23.2036,23.3549,23.1876,23.2752,2403500.0
2012-06-06 15:50:00,29.24,29.37,29.22,29.36,5750300.0,23.2832,23.3867,23.2673,23.3787,5750300.0
2012-06-07 09:30:00,29.64,29.7,29.48,29.49,1981000.0,23.6017,23.6495,23.4743,23.4823,1981000.0
2012-06-07 09:40:00,29.48,29.49,29.4,29.44,1684400.0,23.4743,23.4823,23.4106,23.4425,1684400.0
2012-06-07 09:50:00,29.44,29.46,29.36,29.39,1688200.0,23.4425,23.4584,23.3787,23.4026,1688200.0
2012-06-07 10:00:00,29.38,29.4,29.28,29.32,1917100.0,23.3947,23.4106,23.315,23.3469,1917100.0
2012-06-07 10:10:00,29.32,29.39,29.31,29.37,839900.0,23.3469,23.4026,23.3389,23.3867,839900.0
2012-06-07 10:20:00,29.38,29.46,29.36,29.37,1039800.0,23.3947,23.4584,23.3787,23.3867,1039800.0
2012-06-07 10:30:00,29.38,29.4,29.29,29.29,825000.0,23.3947,23.4106,23.323,23.323,825000.0
2012-06-07 10:40:00,29.3,29.3,29.22,29.27,1283700.0,23.331,23.331,23.2673,23.3071,1283700.0
2012-06-07 10:50:00,29.28,29.34,29.26,29.3,868500.0,23.315,23.3628,23.2991,23.331,868500.0
2012-06-07 11:00:00,29.31,29.39,29.29,29.37,554200.0,23.3389,23.4026,23.323,23.3867,554200.0
2012-06-07 11:10:00,29.37,29.37,29.3,29.31,624100.0,23.3867,23.3867,23.331,23.3389,624100.0
2012-06-07 11:20:00,29.31,29.38,29.3,29.35,492200.0,23.3389,23.3947,23.331,23.3708,492200.0
2012-06-07 11:30:00,29.35,29.38,29.31,29.37,655900.0,23.3708,23.3947,23.3389,23.3867,655900.0
2012-06-07 11:40:00,29.37,29.42,29.35,29.42,519900.0,23.3867,23.4265,23.3708,23.4265,519900.0
2012-06-07 11:50:00,29.42,29.45,29.38,29.39,563400.0,23.4265,23.4504,23.3947,23.4026,563400.0
2012-06-07 12:00:00,29.39,29.39,29.34,29.37,670900.0,23.4026,23.4026,23.3628,23.3867,670900.0
2012-06-07 12:10:00,29.37,29.46,29.36,29.43,674700.0,23.3867,23.4584,23.3787,23.4345,674700.0
2012-06-07 12:20:00,29.42,29.44,29.38,29.4,444000.0,23.4265,23.4425,23.3947,23.4106,444000.0
2012-06-07 12:30:00,29.41,29.41,29.38,29.4,254100.0,23.4186,23.4186,23.3947,23.4106,254100.0
2012-06-07 12:40:00,29.41,29.42,29.36,29.39,484300.0,23.4186,23.4265,23.3787,23.4026,484300.0
2012-06-07 12:50:00,29.39,29.43,29.38,29.4,430700.0,23.4026,23.4345,23.3947,23.4106,430700.0
2012-06-07 13:00:00,29.4,29.42,29.38,29.4,417000.0,23.4106,23.4265,23.3947,23.4106,417000.0
2012-06-07 13:10:00,29.4,29.45,29.38,29.42,795200.0,23.4106,23.4504,23.3947,23.4265,795200.0
2012-06-07 13:20:00,29.42,29.46,29.41,29.46,1009900.0,23.4265,23.4584,23.4186,23.4584,1009900.0
2012-06-07 13:30:00,29.46,29.47,29.39,29.41,963700.0,23.4584,23.4663,23.4026,23.4186,963700.0
2012-06-07 13:40:00,29.41,29.42,29.37,29.39,257500.0,23.4186,23.4265,23.3867,23.4026,257500.0
2012-06-07 13:50:00,29.39,29.39,29.3,29.32,444300.0,23.4026,23.4026,23.331,23.3469,444300.0
2012-06-07 14:00:00,29.31,29.35,29.3,29.32,537300.0,23.3389,23.3708,23.331,23.3469,537300.0
2012-06-07 14:10:00,29.32,29.34,29.31,29.32,585000.0,23.3469,23.3628,23.3389,23.3469,585000.0
2012-06-07 14:20:00,29.32,29.34,29.32,29.33,536500.0,23.3469,23.3628,23.3469,23.3549,536500.0
2012-06-07 14:30:00,29.33,29.34,29.31,29.33,503600.0,23.3549,23.3628,23.3389,23.3549,503600.0
2012-06-07 14:40:00,29.34,29.35,29.3,29.32,616500.0,23.3628,23.3708,23.331,23.3469,616500.0
2012-06-07 14:50:00,29.31,29.34,29.3,29.32,501100.0,23.3389,23.3628,23.331,23.3469,501100.0
2012-06-07 15:00:00,29.33,29.35,29.3,29.34,944600.0,23.3549,23.3708,23.331,23.3628,944600.0
2012-06-07 15:10:00,29.33,29.36,29.26,29.28,932700.0,23.3549,23.3787,23.2991,23.315,932700.0
2012-06-07 15:20:00,29.28,29.3,29.25,29.27,675900.0,23.315,23.331,23.2912,23.3071,675900.0
2012-06-07 15:30:00,29.27,29.28,29.19,29.19,1273700.0,23.3071,23.315,23.2434,23.2434,1273700.0
2012-06-07 15:40:00,29.19,29.24,29.17,29.21,1480200.0,23.2434,23.2832,23.2275,23.2593,1480200.0
2012-06-07 15:50:00,29.21,29.25,29.17,29.23,2313900.0,23.2593,23.2912,23.2275,23.2752,2313900.0
2012-06-08 09:30:00,29.23,29.29,29.05,29.22,2030700.0,23.2752,23.323,23.1319,23.2673,2030700.0
2012-06-08 09:40:00,29.23,29.23,29.07,29.15,691500.0,23.2752,23.2752,23.1478,23.2115,691500.0
2012-06-08 09:50:00,29.16,29.29,29.12,29.24,905300.0,23.2195,23.323,23.1876,23.2832,905300.0
2012-06-08 10:00:00,29.23,29.33,29.19,29.3,786600.0,23.2752,23.3549,23.2434,23.331,786600.0
2012-06-08 10:10:00,29.27,29.42,29.23,29.39,1336900.0,23.3071,23.4265,23.2752,23.4026,1336900.0
2012-06-08 10:20:00,29.39,29.39,29.28,29.3,1667200.0,23.4026,23.4026,23.315,23.331,1667200.0
2012-06-08 10:30:00,29.3,29.39,29.28,29.35,707300.0,23.331,23.4026,23.315,23.3708,707300.0
2012-06-08 10:40:00,29.36,29.41,29.28,29.38,1044400.0,23.3787,23.4186,23.315,23.3947,1044400.0
2012-06-08 10:50:00,29.39,29.45,29.36,29.44,690500.0,23.4026,23.4504,23.3787,23.4425,690500.0
2012-06-08 11:00:00,29.43,29.45,29.4,29.41,504900.0,23.4345,23.4504,23.4106,23.4186,504900.0
2012-06-08 11:10:00,29.4,29.41,29.33,29.35,2746300.0,23.4106,23.4186,23.3549,23.3708,2746300.0
2012-06-08 11:20:00,29.35,29.39,29.33,29.35,694700.0,23.3708,23.4026,23.3549,23.3708,694700.0
2012-06-08 11:30:00,29.36,29.4,29.34,29.39,588900.0,23.3787,23.4106,23.3628,23.4026,588900.0
2012-06-08 11:40:00,29.39,29.4,29.36,29.38,607300.0,23.4026,23.4106,23.3787,23.3947,607300.0
2012-06-08 11:50:00,29.37,29.38,29.33,29.34,661900.0,23.3867,23.3947,23.3549,23.3628,661900.0
2012-06-08 12:00:00,29.34,29.35,29.28,29.3,946200.0,23.3628,23.3708,23.315,23.331,946200.0
2012-06-08 12:10:00,29.3,29.35,29.3,29.33,520900.0,23.331,23.3708,23.331,23.3549,520900.0
2012-06-08 12:20:00,29.33,29.38,29.32,29.38,526400.0,23.3549,23.3947,23.3469,23.3947,526400.0
2012-06-08 12:30:00,29.38,29.44,29.35,29.37,1328600.0,23.3947,23.4425,23.3708,23.3867,1328600.0
2012-06-08 12:40:00,29.37,29.38,29.34,29.38,593800.0,23.3867,23.3947,23.3628,23.3947,593800.0
2012-06-08 12:50:00,29.38,29.38,29.34,29.35,385400.0,23.3947,23.3947,23.3628,23.3708,385400.0
2012-06-08 13:00:00,29.36,29.4,29.34,29.4,660000.0,23.3787,23.4106,23.3628,23.4106,660000.0
2012-06-08 13:10:00,29.4,29.4,29.37,29.39,520900.0,23.4106,23.4106,23.3867,23.4026,520900.0
2012-06-08 13:20:00,29.39,29.42,29.38,29.4,734900.0,23.4026,23.4265,23.3947,23.4106,734900.0
2012-06-08 13:30:00,29.4,29.46,29.39,29.42,792900.0,23.4106,23.4584,23.4026,23.4265,792900.0
2012-06-08 13:40:00,29.42,29.43,29.4,29.4,477900.0,23.4265,23.4345,23.4106,23.4106,477900.0
2012-06-08 13:50:00,29.41,29.41,29.37,29.37,1096000.0,23.4186,23.4186,23.3867,23.3867,1096000.0
2012-06-08 14:00:00,29.38,29.43,29.36,29.4,843100.0,23.3947,23.4345,23.3787,23.4106,843100.0
2012-06-08 14:10:00,29.41,29.45,29.4,29.43,785000.0,23.4186,23.4504,23.4106,23.4345,785000.0
2012-06-08 14:20:00,29.43,29.5,29.42,29.49,617800.0,23.4345,23.4902,23.4265,23.4823,617800.0
2012-06-08 14:30:00,29.49,29.54,29.46,29.52,1151500.0,23.4823,23.5221,23.4584,23.5062,1151500.0
2012-06-08 14:40:00,29.52,29.56,29.51,29.54,685000.0,23.5062,23.538,23.4982,23.5221,685000.0
2012-06-08 14:50:00,29.55,29.55,29.5,29.51,490900.0,23.53,23.53,23.4902,23.4982,490900.0
2012-06-08 15:00:00,29.5,29.57,29.5,29.55,878900.0,23.4902,23.546,23.4902,23.53,878900.0
2012-06-08 15:10:00,29.55,29.62,29.54,29.6,1146700.0,23.53,23.5858,23.5221,23.5699,1146700.0
2012-06-08 15:20:00,29.6,29.62,29.58,29.59,1135000.0,23.5699,23.5858,23.5539,23.5619,1135000.0
2012-06-08 15:30:00,29.58,29.6,29.53,29.55,973100.0,23.5539,23.5699,23.5141,23.53,973100.0
2012-06-08 15:40:00,29.55,29.67,29.54,29.67,1581100.0,23.53,23.6256,23.5221,23.6256,1581100.0
2012-06-08 15:50:00,29.67,29.68,29.61,29.64,3072600.0,23.6256,23.6336,23.5778,23.6017,3072600.0
2012-06-11 09:30:00,29.78,29.81,29.55,29.59,2304800.0,23.7132,23.7371,23.53,23.5619,2304800.0
2012-06-11 09:40:00,29.6,29.6,29.47,29.49,1327500.0,23.5699,23.5699,23.4663,23.4823,1327500.0
2012-06-11 09:50:00,29.49,29.51,29.37,29.41,1462000.0,23.4823,23.4982,23.3867,23.4186,1462000.0
2012-06-11 10:00:00,29.4,29.48,29.39,29.41,1657700.0,23.4106,23.4743,23.4026,23.4186,1657700.0
2012-06-11 10:10:00,29.41,29.49,29.38,29.42,1100500.0,23.4186,23.4823,23.3947,23.4265,1100500.0
2012-06-11 10:20:00,29.42,29.45,29.36,29.4,1024100.0,23.4265,23.4504,23.3787,23.4106,1024100.0
2012-06-11 10:30:00,29.4,29.44,29.38,29.41,964600.0,23.4106,23.4425,23.3947,23.4186,964600.0
2012-06-11 10:40:00,29.42,29.44,29.3,29.32,1093700.0,23.4265,23.4425,23.331,23.3469,1093700.0
2012-06-11 10:50:00,29.31,29.32,29.23,29.3,1026300.0,23.3389,23.3469,23.2752,23.331,1026300.0
2012-06-11 11:00:00,29.3,29.32,29.23,29.32,937300.0,23.331,23.3469,23.2752,23.3469,937300.0
2012-06-11 11:10:00,29.32,29.32,29.26,29.3,811500.0,23.3469,23.3469,23.2991,23.331,811500.0
2012-06-11 11:20:00,29.3,29.34,29.27,29.31,633000.0,23.331,23.3628,23.3071,23.3389,633000.0
2012-06-11 11:30:00,29.3,29.35,29.29,29.35,790400.0,23.331,23.3708,23.323,23.3708,790400.0
2012-06-11 11:40:00,29.35,29.35,29.28,29.29,1098700.0,23.3708,23.3708,23.315,23.323,1098700.0
2012-06-11 11:50:00,29.29,29.29,29.21,29.26,673700.0,23.323,23.323,23.2593,23.2991,673700.0
2012-06-11 12:00:00,29.26,29.3,29.24,29.25,506800.0,23.2991,23.331,23.2832,23.2912,506800.0
2012-06-11 12:10:00,29.25,29.27,29.22,29.25,431800.0,23.2912,23.3071,23.2673,23.2912,431800.0
2012-06-11 12:20:00,29.25,29.28,29.24,29.24,388900.0,23.2912,23.315,23.2832,23.2832,388900.0
2012-06-11 12:30:00,29.25,29.28,29.23,29.27,458300.0,23.2912,23.315,23.2752,23.3071,458300.0
2012-06-11 12:40:00,29.27,29.3,29.25,29.28,384700.0,23.3071,23.331,23.2912,23.315,384700.0
2012-06-11 12:50:00,29.27,29.3,29.27,29.29,420000.0,23.3071,23.331,23.3071,23.323,420000.0
2012-06-11 13:00:00,29.29,29.32,29.27,29.31,603700.0,23.323,23.3469,23.3071,23.3389,603700.0
2012-06-11 13:10:00,29.32,29.35,29.29,29.33,565400.0,23.3469,23.3708,23.323,23.3549,565400.0
2012-06-11 13:20:00,29.33,29.34,29.3,29.34,544000.0,23.3549,23.3628,23.331,23.3628,544000.0
2012-06-11 13:30:00,29.34,29.34,29.27,29.28,811600.0,23.3628,23.3628,23.3071,23.315,811600.0
2012-06-11 13:40:00,29.28,29.29,29.24,29.25,458500.0,23.315,23.323,23.2832,23.2912,458500.0
2012-06-11 13:50:00,29.26,29.29,29.25,29.28,292600.0,23.2991,23.323,23.2912,23.315,292600.0
2012-06-11 14:00:00,29.28,29.28,29.2,29.23,794200.0,23.315,23.315,23.2513,23.2752,794200.0
2012-06-11 14:10:00,29.22,29.25,29.21,29.21,610900.0,23.2673,23.2912,23.2593,23.2593,610900.0
2012-06-11 14:20:00,29.22,29.23,29.2,29.21,553500.0,23.2673,23.2752,23.2513,23.2593,553500.0
2012-06-11 14:30:00,29.21,29.24,29.2,29.2,537300.0,23.2593,23.2832,23.2513,23.2513,537300.0
2012-06-11 14:40:00,29.21,29.22,29.17,29.18,540900.0,23.2593,23.2673,23.2275,23.2354,540900.0
2012-06-11 14:50:00,29.17,29.2,29.15,29.15,874500.0,23.2275,23.2513,23.2115,23.2115,874500.0
2012-06-11 15:00:00,29.16,29.19,29.15,29.15,753900.0,23.2195,23.2434,23.2115,23.2115,753900.0
2012-06-11 15:10:00,29.16,29.17,29.01,29.02,1720000.0,23.2195,23.2275,23.1001,23.108,1720000.0
2012-06-11 15:20:00,29.02,29.05,28.97,29.0,1649700.0,23.108,23.1319,23.0682,23.0921,1649700.0
2012-06-11 15:30:00,29.0,29.06,28.99,29.02,2781600.0,23.0921,23.1399,23.0841,23.108,2781600.0
2012-06-11 15:40:00,29.02,29.06,28.94,28.95,2269000.0,23.108,23.1399,23.0443,23.0523,2269000.0
2012-06-11 15:50:00,28.95,28.97,28.82,28.92,5461300.0,23.0523,23.0682,22.9488,23.0284,5461300.0
2012-06-12 09:30:00,29.11,29.14,29.01,29.05,1950800.0,23.1797,23.2036,23.1001,23.1319,1950800.0
2012-06-12 09:40:00,29.05,29.09,28.98,29.04,1059100.0,23.1319,23.1638,23.0762,23.1239,1059100.0
2012-06-12 09:50:00,29.03,29.11,29.01,29.04,1430400.0,23.116,23.1797,23.1001,23.1239,1430400.0
2012-06-12 10:00:00,29.05,29.08,28.95,28.96,1258800.0,23.1319,23.1558,23.0523,23.0602,1258800.0
2012-06-12 10:10:00,28.97,28.97,28.84,28.88,1864300.0,23.0682,23.0682,22.9647,22.9965,1864300.0
2012-06-12 10:20:00,28.89,29.0,28.86,28.94,719000.0,23.0045,23.0921,22.9806,23.0443,719000.0
2012-06-12 10:30:00,28.94,28.99,28.89,28.9,689300.0,23.0443,23.0841,23.0045,23.0125,689300.0
2012-06-12 10:40:00,28.9,29.04,28.88,29.0,856900.0,23.0125,23.1239,22.9965,23.0921,856900.0
2012-06-12 10:50:00,29.01,29.05,28.99,29.04,616500.0,23.1001,23.1319,23.0841,23.1239,616500.0
2012-06-12 11:00:00,29.04,29.12,29.03,29.08,983300.0,23.1239,23.1876,23.116,23.1558,983300.0
2012-06-12 11:10:00,29.08,29.16,29.07,29.08,1522600.0,23.1558,23.2195,23.1478,23.1558,1522600.0
2012-06-12 11:20:00,29.08,29.2,29.07,29.18,901800.0,23.1558,23.2513,23.1478,23.2354,901800.0
2012-06-12 11:30:00,29.19,29.23,29.15,29.21,651300.0,23.2434,23.2752,23.2115,23.2593,651300.0
2012-06-12 11:40:00,29.21,29.22,29.16,29.18,803600.0,23.2593,23.2673,23.2195,23.2354,803600.0
2012-06-12 11:50:00,29.17,29.2,29.15,29.19,370800.0,23.2275,23.2513,23.2115,23.2434,370800.0
2012-06-12 12:00:00,29.18,29.25,29.18,29.19,489400.0,23.2354,23.2912,23.2354,23.2434,489400.0
2012-06-12 12:10:00,29.19,29.19,29.15,29.17,453200.0,23.2434,23.2434,23.2115,23.2275,453200.0
2012-06-12 12:20:00,29.16,29.21,29.15,29.17,514800.0,23.2195,23.2593,23.2115,23.2275,514800.0
2012-06-12 12:30:00,29.16,29.19,29.16,29.18,348300.0,23.2195,23.2434,23.2195,23.2354,348300.0
2012-06-12 12:40:00,29.18,29.19,29.13,29.15,466500.0,23.2354,23.2434,23.1956,23.2115,466500.0
2012-06-12 12:50:00,29.15,29.16,29.11,29.13,597600.0,23.2115,23.2195,23.1797,23.1956,597600.0
2012-06-12 13:00:00,29.13,29.15,29.12,29.14,385800.0,23.1956,23.2115,23.1876,23.2036,385800.0
2012-06-12 13:10:00,29.13,29.23,29.13,29.19,823000.0,23.1956,23.2752,23.1956,23.2434,823000.0
2012-06-12 13:20:00,29.18,29.21,29.15,29.16,431500.0,23.2354,23.2593,23.2115,23.2195,431500.0
2012-06-12 13:30:00,29.16,29.18,29.13,29.15,732700.0,23.2195,23.2354,23.1956,23.2115,732700.0
2012-06-12 13:40:00,29.15,29.17,29.13,29.14,432300.0,23.2115,23.2275,23.1956,23.2036,432300.0
2012-06-12 13:50:00,29.15,29.16,29.11,29.13,647700.0,23.2115,23.2195,23.1797,23.1956,647700.0
2012-06-12 14:00:00,29.12,29.16,29.11,29.15,384300.0,23.1876,23.2195,23.1797,23.2115,384300.0
2012-06-12 14:10:00,29.15,29.15,29.11,29.12,452600.0,23.2115,23.2115,23.1797,23.1876,452600.0
2012-06-12 14:20:00,29.12,29.16,29.1,29.14,569500.0,23.1876,23.2195,23.1717,23.2036,569500.0
2012-06-12 14:30:00,29.13,29.23,29.13,29.23,674200.0,23.1956,23.2752,23.1956,23.2752,674200.0
2012-06-12 14:40:00,29.23,29.23,29.18,29.19,487900.0,23.2752,23.2752,23.2354,23.2434,487900.0
2012-06-12 14:50:00,29.2,29.2,29.16,29.19,471200.0,23.2513,23.2513,23.2195,23.2434,471200.0
2012-06-12 15:00:00,29.19,29.2,29.17,29.18,408500.0,23.2434,23.2513,23.2275,23.2354,408500.0
2012-06-12 15:10:00,29.18,29.2,29.15,29.16,457800.0,23.2354,23.2513,23.2115,23.2195,457800.0
2012-06-12 15:20:00,29.16,29.22,29.14,29.2,741900.0,23.2195,23.2673,23.2036,23.2513,741900.0
2012-06-12 15:30:00,29.21,29.22,29.18,29.21,796000.0,23.2593,23.2673,23.2354,23.2593,796000.0
2012-06-12 15:40:00,29.21,29.29,29.2,29.26,1390300.0,23.2593,23.323,23.2513,23.2991,1390300.0
2012-06-12 15:50:00,29.26,29.3,29.22,29.3,2708200.0,23.2991,23.331,23.2673,23.331,2708200.0
2012-06-13 09:30:00,29.24,29.32,29.17,29.22,1196200.0,23.2832,23.3469,23.2275,23.2673,1196200.0
2012-06-13 09:40:00,29.21,29.3,29.16,29.21,1043200.0,23.2593,23.331,23.2195,23.2593,1043200.0
2012-06-13 09:50:00,29.2,29.22,29.15,29.19,721700.0,23.2513,23.2673,23.2115,23.2434,721700.0
2012-06-13 10:00:00,29.18,29.27,29.18,29.23,759900.0,23.2354,23.3071,23.2354,23.2752,759900.0
2012-06-13 10:10:00,29.23,29.34,29.23,29.32,723200.0,23.2752,23.3628,23.2752,23.3469,723200.0
2012-06-13 10:20:00,29.32,29.35,29.29,29.35,669800.0,23.3469,23.3708,23.323,23.3708,669800.0
2012-06-13 10:30:00,29.35,29.4,29.33,29.37,1350600.0,23.3708,23.4106,23.3549,23.3867,1350600.0
2012-06-13 10:40:00,29.38,29.42,29.34,29.35,647900.0,23.3947,23.4265,23.3628,23.3708,647900.0
2012-06-13 10:50:00,29.35,29.44,29.34,29.43,983200.0,23.3708,23.4425,23.3628,23.4345,983200.0
2012-06-13 11:00:00,29.42,29.43,29.35,29.37,1060900.0,23.4265,23.4345,23.3708,23.3867,1060900.0
2012-06-13 11:10:00,29.37,29.39,29.33,29.33,1117900.0,23.3867,23.4026,23.3549,23.3549,1117900.0
2012-06-13 11:20:00,29.34,29.36,29.3,29.3,481500.0,23.3628,23.3787,23.331,23.331,481500.0
2012-06-13 11:30:00,29.31,29.35,29.29,29.35,759300.0,23.3389,23.3708,23.323,23.3708,759300.0
2012-06-13 11:40:00,29.35,29.36,29.33,29.34,878500.0,23.3708,23.3787,23.3549,23.3628,878500.0
2012-06-13 11:50:00,29.33,29.35,29.32,29.33,1207900.0,23.3549,23.3708,23.3469,23.3549,1207900.0
2012-06-13 12:00:00,29.34,29.35,29.25,29.28,644200.0,23.3628,23.3708,23.2912,23.315,644200.0
2012-06-13 12:10:00,29.27,29.32,29.24,29.32,379400.0,23.3071,23.3469,23.2832,23.3469,379400.0
2012-06-13 12:20:00,29.32,29.33,29.28,29.31,436800.0,23.3469,23.3549,23.315,23.3389,436800.0
2012-06-13 12:30:00,29.3,29.39,29.29,29.38,586200.0,23.331,23.4026,23.323,23.3947,586200.0
2012-06-13 12:40:00,29.38,29.44,29.37,29.39,524200.0,23.3947,23.4425,23.3867,23.4026,524200.0
2012-06-13 12:50:00,29.38,29.4,29.37,29.38,431400.0,23.3947,23.4106,23.3867,23.3947,431400.0
2012-06-13 13:00:00,29.38,29.4,29.36,29.4,510600.0,23.3947,23.4106,23.3787,23.4106,510600.0
2012-06-13 13:10:00,29.4,29.41,29.36,29.39,218100.0,23.4106,23.4186,23.3787,23.4026,218100.0
2012-06-13 13:20:00,29.39,29.41,29.34,29.41,304600.0,23.4026,23.4186,23.3628,23.4186,304600.0
2012-06-13 13:30:00,29.4,29.42,29.39,29.41,183800.0,23.4106,23.4265,23.4026,23.4186,183800.0
2012-06-13 13:40:00,29.41,29.42,29.36,29.38,833300.0,23.4186,23.4265,23.3787,23.3947,833300.0
2012-06-13 13:50:00,29.38,29.42,29.34,29.36,458000.0,23.3947,23.4265,23.3628,23.3787,458000.0
2012-06-13 14:00:00,29.36,29.38,29.31,29.32,435900.0,23.3787,23.3947,23.3389,23.3469,435900.0
2012-06-13 14:10:00,29.32,29.32,29.28,29.31,356000.0,23.3469,23.3469,23.315,23.3389,356000.0
2012-06-13 14:20:00,29.3,29.31,29.27,29.3,347900.0,23.331,23.3389,23.3071,23.331,347900.0
2012-06-13 14:30:00,29.3,29.31,29.25,29.3,845900.0,23.331,23.3389,23.2912,23.331,845900.0
2012-06-13 14:40:00,29.3,29.31,29.22,29.3,1248400.0,23.331,23.3389,23.2673,23.331,1248400.0
2012-06-13 14:50:00,29.3,29.3,29.23,29.23,467200.0,23.331,23.331,23.2752,23.2752,467200.0
2012-06-13 15:00:00,29.23,29.24,29.2,29.22,582900.0,23.2752,23.2832,23.2513,23.2673,582900.0
2012-06-13 15:10:00,29.23,29.24,29.15,29.16,1070300.0,23.2752,23.2832,23.2115,23.2195,1070300.0
2012-06-13 15:20:00,29.16,29.16,29.08,29.08,771000.0,23.2195,23.2195,23.1558,23.1558,771000.0
2012-06-13 15:30:00,29.09,29.17,29.07,29.14,1028700.0,23.1638,23.2275,23.1478,23.2036,1028700.0
2012-06-13 15:40:00,29.14,29.14,29.05,29.05,1045800.0,23.2036,23.2036,23.1319,23.1319,1045800.0
2012-06-13 15:50:00,29.05,29.16,29.05,29.12,3231500.0,23.1319,23.2195,23.1319,23.1876,3231500.0
2012-06-14 09:30:00,29.32,29.33,28.92,28.92,2214900.0,23.3469,23.3549,23.0284,23.0284,2214900.0
2012-06-14 09:40:00,28.92,28.98,28.88,28.93,1397900.0,23.0284,23.0762,22.9965,23.0363,1397900.0
2012-06-14 09:50:00,28.93,29.05,28.89,29.05,1361200.0,23.0363,23.1319,23.0045,23.1319,1361200.0
2012-06-14 10:00:00,29.04,29.13,29.02,29.1,1486100.0,23.1239,23.1956,23.108,23.1717,1486100.0
2012-06-14 10:10:00,29.1,29.11,29.05,29.08,1351100.0,23.1717,23.1797,23.1319,23.1558,1351100.0
2012-06-14 10:20:00,29.08,29.11,29.06,29.1,1050600.0,23.1558,23.1797,23.1399,23.1717,1050600.0
2012-06-14 10:30:00,29.1,29.12,29.07,29.09,1016400.0,23.1717,23.1876,23.1478,23.1638,1016400.0
2012-06-14 10:40:00,29.1,29.21,29.09,29.19,1133700.0,23.1717,23.2593,23.1638,23.2434,1133700.0
2012-06-14 10:50:00,29.19,29.32,29.18,29.29,859600.0,23.2434,23.3469,23.2354,23.323,859600.0
2012-06-14 11:00:00,29.3,29.32,29.26,29.29,642300.0,23.331,23.3469,23.2991,23.323,642300.0
2012-06-14 11:10:00,29.29,29.39,29.28,29.34,1019500.0,23.323,23.4026,23.315,23.3628,1019500.0
2012-06-14 11:20:00,29.34,29.39,29.33,29.38,560600.0,23.3628,23.4026,23.3549,23.3947,560600.0
2012-06-14 11:30:00,29.38,29.39,29.28,29.34,855800.0,23.3947,23.4026,23.315,23.3628,855800.0
2012-06-14 11:40:00,29.33,29.38,29.3,29.38,376600.0,23.3549,23.3947,23.331,23.3947,376600.0
2012-06-14 11:50:00,29.37,29.38,29.31,29.31,575700.0,23.3867,23.3947,23.3389,23.3389,575700.0
2012-06-14 12:00:00,29.32,29.33,29.24,29.24,449000.0,23.3469,23.3549,23.2832,23.2832,449000.0
2012-06-14 12:10:00,29.25,29.3,29.23,29.28,609400.0,23.2912,23.331,23.2752,23.315,609400.0
2012-06-14 12:20:00,29.28,29.3,29.26,29.27,435800.0,23.315,23.331,23.2991,23.3071,435800.0
2012-06-14 12:30:00,29.28,29.29,29.25,29.28,338200.0,23.315,23.323,23.2912,23.315,338200.0
2012-06-14 12:40:00,29.29,29.35,29.27,29.34,459500.0,23.323,23.3708,23.3071,23.3628,459500.0
2012-06-14 12:50:00,29.34,29.35,29.29,29.3,463700.0,23.3628,23.3708,23.323,23.331,463700.0
2012-06-14 13:00:00,29.3,29.33,29.29,29.3,524400.0,23.331,23.3549,23.323,23.331,524400.0
2012-06-14 13:10:00,29.3,29.32,29.27,29.3,475500.0,23.331,23.3469,23.3071,23.331,475500.0
2012-06-14 13:20:00,29.3,29.3,29.22,29.23,388800.0,23.331,23.331,23.2673,23.2752,388800.0
2012-06-14 13:30:00,29.22,29.34,29.21,29.33,770200.0,23.2673,23.3628,23.2593,23.3549,770200.0
2012-06-14 13:40:00,29.33,29.37,29.3,29.32,471400.0,23.3549,23.3867,23.331,23.3469,471400.0
2012-06-14 13:50:00,29.31,29.33,29.29,29.29,458200.0,23.3389,23.3549,23.323,23.323,458200.0
2012-06-14 14:00:00,29.29,29.31,29.26,29.26,599600.0,23.323,23.3389,23.2991,23.2991,599600.0
2012-06-14 14:10:00,29.27,29.27,29.21,29.21,386300.0,23.3071,23.3071,23.2593,23.2593,386300.0
2012-06-14 14:20:00,29.21,29.22,29.14,29.14,413700.0,23.2593,23.2673,23.2036,23.2036,413700.0
2012-06-14 14:30:00,29.15,29.18,29.13,29.16,421400.0,23.2115,23.2354,23.1956,23.2195,421400.0
2012-06-14 14:40:00,29.17,29.18,29.13,29.16,448400.0,23.2275,23.2354,23.1956,23.2195,448400.0
2012-06-14 14:50:00,29.16,29.17,29.09,29.1,506400.0,23.2195,23.2275,23.1638,23.1717,506400.0
2012-06-14 15:00:00,29.1,29.45,29.09,29.32,2716000.0,23.1717,23.4504,23.1638,23.3469,2716000.0
2012-06-14 15:10:00,29.31,29.46,29.29,29.3,1851700.0,23.3389,23.4584,23.323,23.331,1851700.0
2012-06-14 15:20:00,29.3,29.34,29.2,29.21,1050300.0,23.331,23.3628,23.2513,23.2593,1050300.0
2012-06-14 15:30:00,29.21,29.35,29.21,29.33,1114900.0,23.2593,23.3708,23.2593,23.3549,1114900.0
2012-06-14 15:40:00,29.32,29.38,29.29,29.36,1504200.0,23.3469,23.3947,23.323,23.3787,1504200.0
2012-06-14 15:50:00,29.37,29.39,29.31,29.33,2607000.0,23.3867,23.4026,23.3389,23.3549,2607000.0
2012-06-15 09:30:00,29.56,29.84,29.49,29.6,12566900.0,23.538,23.761,23.4823,23.5699,12566900.0
2012-06-15 09:40:00,29.6,29.77,29.57,29.76,1601400.0,23.5699,23.7052,23.546,23.6973,1601400.0
2012-06-15 09:50:00,29.75,29.87,29.75,29.86,1624900.0,23.6893,23.7849,23.6893,23.7769,1624900.0
2012-06-15 10:00:00,29.86,29.94,29.86,29.9,1730500.0,23.7769,23.8406,23.7769,23.8087,1730500.0
2012-06-15 10:10:00,29.9,29.93,29.89,29.92,988400.0,23.8087,23.8326,23.8008,23.8247,988400.0
2012-06-15 10:20:00,29.92,29.95,29.82,29.87,1509800.0,23.8247,23.8486,23.745,23.7849,1509800.0
2012-06-15 10:30:00,29.87,29.9,29.83,29.86,926900.0,23.7849,23.8087,23.753,23.7769,926900.0
2012-06-15 10:40:00,29.85,29.92,29.83,29.92,1113700.0,23.7689,23.8247,23.753,23.8247,1113700.0
2012-06-15 10:50:00,29.92,29.95,29.89,29.92,832900.0,23.8247,23.8486,23.8008,23.8247,832900.0
2012-06-15 11:00:00,29.93,29.95,29.87,29.91,835200.0,23.8326,23.8486,23.7849,23.8167,835200.0
2012-06-15 11:10:00,29.92,29.94,29.9,29.93,607100.0,23.8247,23.8406,23.8087,23.8326,607100.0
2012-06-15 11:20:00,29.94,29.95,29.9,29.94,769200.0,23.8406,23.8486,23.8087,23.8406,769200.0
2012-06-15 11:30:00,29.94,29.98,29.93,29.96,879000.0,23.8406,23.8724,23.8326,23.8565,879000.0
2012-06-15 11:40:00,29.96,29.97,29.94,29.95,620500.0,23.8565,23.8645,23.8406,23.8486,620500.0
2012-06-15 11:50:00,29.96,29.97,29.94,29.94,256900.0,23.8565,23.8645,23.8406,23.8406,256900.0
2012-06-15 12:00:00,29.94,29.96,29.91,29.92,374700.0,23.8406,23.8565,23.8167,23.8247,374700.0
2012-06-15 12:10:00,29.92,29.94,29.9,29.93,370700.0,23.8247,23.8406,23.8087,23.8326,370700.0
2012-06-15 12:20:00,29.92,29.93,29.86,29.91,714000.0,23.8247,23.8326,23.7769,23.8167,714000.0
2012-06-15 12:30:00,29.91,29.92,29.88,29.91,386600.0,23.8167,23.8247,23.7928,23.8167,386600.0
2012-06-15 12:40:00,29.9,29.95,29.9,29.95,419000.0,23.8087,23.8486,23.8087,23.8486,419000.0
2012-06-15 12:50:00,29.95,29.95,29.9,29.91,467900.0,23.8486,23.8486,23.8087,23.8167,467900.0
2012-06-15 13:00:00,29.91,29.98,29.9,29.97,506500.0,23.8167,23.8724,23.8087,23.8645,506500.0
2012-06-15 13:10:00,29.97,29.97,29.94,29.96,436900.0,23.8645,23.8645,23.8406,23.8565,436900.0
2012-06-15 13:20:00,29.97,29.97,29.93,29.94,497700.0,23.8645,23.8645,23.8326,23.8406,497700.0
2012-06-15 13:30:00,29.95,29.96,29.92,29.95,382500.0,23.8486,23.8565,23.8247,23.8486,382500.0
2012-06-15 13:40:00,29.94,29.97,29.94,29.96,484600.0,23.8406,23.8645,23.8406,23.8565,484600.0
2012-06-15 13:50:00,29.97,29.99,29.94,29.99,512000.0,23.8645,23.8804,23.8406,23.8804,512000.0
2012-06-15 14:00:00,29.98,30.0,29.96,29.97,609300.0,23.8724,23.8884,23.8565,23.8645,609300.0
2012-06-15 14:10:00,29.96,29.97,29.92,29.96,601300.0,23.8565,23.8645,23.8247,23.8565,601300.0
2012-06-15 14:20:00,29.96,30.0,29.95,29.98,1035000.0,23.8565,23.8884,23.8486,23.8724,1035000.0
2012-06-15 14:30:00,29.98,30.04,29.97,30.01,1110800.0,23.8724,23.9202,23.8645,23.8963,1110800.0
2012-06-15 14:40:00,30.01,30.08,30.01,30.03,1168600.0,23.8963,23.9521,23.8963,23.9123,1168600.0
2012-06-15 14:50:00,30.04,30.05,29.97,29.97,876500.0,23.9202,23.9282,23.8645,23.8645,876500.0
2012-06-15 15:00:00,29.97,30.0,29.95,29.96,984700.0,23.8645,23.8884,23.8486,23.8565,984700.0
2012-06-15 15:10:00,29.96,29.98,29.94,29.97,1179900.0,23.8565,23.8724,23.8406,23.8645,1179900.0
2012-06-15 15:20:00,29.97,30.04,29.96,30.04,1406000.0,23.8645,23.9202,23.8565,23.9202,1406000.0
2012-06-15 15:30:00,30.04,30.05,29.99,30.01,1830700.0,23.9202,23.9282,23.8804,23.8963,1830700.0
2012-06-15 15:40:00,30.01,30.02,29.93,29.98,3219800.0,23.8963,23.9043,23.8326,23.8724,3219800.0
2012-06-15 15:50:00,29.98,30.03,29.98,30.02,6246500.0,23.8724,23.9123,23.8724,23.9043,6246500.0
2012-06-18 09:30:00,29.99,30.02,29.71,29.81,3117300.0,23.8804,23.9043,23.6574,23.7371,3117300.0
2012-06-18 09:40:00,29.82,29.94,29.77,29.81,1779900.0,23.745,23.8406,23.7052,23.7371,1779900.0
2012-06-18 09:50:00,29.81,29.83,29.76,29.82,1230300.0,23.7371,23.753,23.6973,23.745,1230300.0
2012-06-18 10:00:00,29.82,29.92,29.79,29.88,1150400.0,23.745,23.8247,23.7211,23.7928,1150400.0
2012-06-18 10:10:00,29.88,29.98,29.84,29.98,2643000.0,23.7928,23.8724,23.761,23.8724,2643000.0
2012-06-18 10:20:00,29.98,29.98,29.86,29.93,1777000.0,23.8724,23.8724,23.7769,23.8326,1777000.0
2012-06-18 10:30:00,29.93,29.95,29.87,29.87,1993000.0,23.8326,23.8486,23.7849,23.7849,1993000.0
2012-06-18 10:40:00,29.88,30.02,29.87,30.01,2493500.0,23.7928,23.9043,23.7849,23.8963,2493500.0
2012-06-18 10:50:00,30.02,30.03,29.93,29.95,1240100.0,23.9043,23.9123,23.8326,23.8486,1240100.0
2012-06-18 11:00:00,29.97,29.98,29.9,29.9,2034600.0,23.8645,23.8724,23.8087,23.8087,2034600.0
2012-06-18 11:10:00,29.91,30.02,29.89,29.91,984900.0,23.8167,23.9043,23.8008,23.8167,984900.0
2012-06-18 11:20:00,29.91,29.93,29.89,29.9,1127700.0,23.8167,23.8326,23.8008,23.8087,1127700.0
2012-06-18 11:30:00,29.89,29.9,29.8,29.83,1640300.0,23.8008,23.8087,23.7291,23.753,1640300.0
2012-06-18 11:40:00,29.83,29.85,29.8,29.84,1001800.0,23.753,23.7689,23.7291,23.761,1001800.0
2012-06-18 11:50:00,29.84,29.88,29.81,29.87,1048500.0,23.761,23.7928,23.7371,23.7849,1048500.0
2012-06-18 12:00:00,29.86,29.86,29.81,29.82,661400.0,23.7769,23.7769,23.7371,23.745,661400.0
2012-06-18 12:10:00,29.83,29.83,29.79,29.8,707900.0,23.753,23.753,23.7211,23.7291,707900.0
2012-06-18 12:20:00,29.8,29.8,29.78,29.8,447800.0,23.7291,23.7291,23.7132,23.7291,447800.0
2012-06-18 12:30:00,29.8,29.8,29.77,29.77,529400.0,23.7291,23.7291,23.7052,23.7052,529400.0
2012-06-18 12:40:00,29.78,29.79,29.75,29.79,730500.0,23.7132,23.7211,23.6893,23.7211,730500.0
2012-06-18 12:50:00,29.79,29.84,29.77,29.78,1448900.0,23.7211,23.761,23.7052,23.7132,1448900.0
2012-06-18 13:00:00,29.79,29.8,29.73,29.74,1422100.0,23.7211,23.7291,23.6734,23.6813,1422100.0
2012-06-18 13:10:00,29.75,29.77,29.74,29.76,766400.0,23.6893,23.7052,23.6813,23.6973,766400.0
2012-06-18 13:20:00,29.76,29.87,29.75,29.86,957100.0,23.6973,23.7849,23.6893,23.7769,957100.0
2012-06-18 13:30:00,29.86,29.87,29.84,29.84,537800.0,23.7769,23.7849,23.761,23.761,537800.0
2012-06-18 13:40:00,29.85,29.86,29.83,29.85,452300.0,23.7689,23.7769,23.753,23.7689,452300.0
2012-06-18 13:50:00,29.85,29.85,29.82,29.85,586800.0,23.7689,23.7689,23.745,23.7689,586800.0
2012-06-18 14:00:00,29.85,29.85,29.84,29.85,758900.0,23.7689,23.7689,23.761,23.7689,758900.0
2012-06-18 14:10:00,29.85,29.89,29.84,29.86,749200.0,23.7689,23.8008,23.761,23.7769,749200.0
2012-06-18 14:20:00,29.86,29.88,29.85,29.87,739200.0,23.7769,23.7928,23.7689,23.7849,739200.0
2012-06-18 14:30:00,29.87,29.88,29.84,29.86,792900.0,23.7849,23.7928,23.761,23.7769,792900.0
2012-06-18 14:40:00,29.85,29.86,29.8,29.8,621100.0,23.7689,23.7769,23.7291,23.7291,621100.0
2012-06-18 14:50:00,29.8,29.84,29.79,29.82,982200.0,23.7291,23.761,23.7211,23.745,982200.0
2012-06-18 15:00:00,29.82,29.84,29.78,29.81,944400.0,23.745,23.761,23.7132,23.7371,944400.0
2012-06-18 15:10:00,29.82,29.82,29.72,29.75,1379200.0,23.745,23.745,23.6654,23.6893,1379200.0
2012-06-18 15:20:00,29.75,29.78,29.74,29.78,1245100.0,23.6893,23.7132,23.6813,23.7132,1245100.0
2012-06-18 15:30:00,29.78,29.79,29.73,29.74,1437900.0,23.7132,23.7211,23.6734,23.6813,1437900.0
2012-06-18 15:40:00,29.74,29.78,29.73,29.77,1983900.0,23.6813,23.7132,23.6734,23.7052,1983900.0
2012-06-18 15:50:00,29.77,29.84,29.75,29.84,4148600.0,23.7052,23.761,23.6893,23.761,4148600.0
2012-06-19 09:30:00,30.19,30.62,30.05,30.55,7652900.0,24.0397,24.3821,23.9282,24.3263,7652900.0
2012-06-19 09:40:00,30.55,30.66,30.47,30.65,3513600.0,24.3263,24.4139,24.2626,24.4059,3513600.0
2012-06-19 09:50:00,30.65,30.8,30.63,30.77,3487100.0,24.4059,24.5254,24.39,24.5015,3487100.0
2012-06-19 10:00:00,30.77,30.87,30.74,30.8,3128400.0,24.5015,24.5811,24.4776,24.5254,3128400.0
2012-06-19 10:10:00,30.79,30.88,30.78,30.81,2195400.0,24.5174,24.5891,24.5095,24.5334,2195400.0
2012-06-19 10:20:00,30.8,30.99,30.8,30.93,3277700.0,24.5254,24.6767,24.5254,24.6289,3277700.0
2012-06-19 10:30:00,30.93,31.0,30.93,30.99,2555800.0,24.6289,24.6846,24.6289,24.6767,2555800.0
2012-06-19 10:40:00,30.99,31.06,30.88,30.89,3553900.0,24.6767,24.7324,24.5891,24.5971,3553900.0
2012-06-19 10:50:00,30.89,31.04,30.89,31.04,2209300.0,24.5971,24.7165,24.5971,24.7165,2209300.0
2012-06-19 11:00:00,31.04,31.11,30.92,31.01,2657300.0,24.7165,24.7722,24.6209,24.6926,2657300.0
2012-06-19 11:10:00,31.01,31.08,30.98,30.99,2035300.0,24.6926,24.7483,24.6687,24.6767,2035300.0
2012-06-19 11:20:00,30.99,30.99,30.92,30.98,1446100.0,24.6767,24.6767,24.6209,24.6687,1446100.0
2012-06-19 11:30:00,30.98,31.0,30.96,30.99,806300.0,24.6687,24.6846,24.6528,24.6767,806300.0
2012-06-19 11:40:00,30.99,31.0,30.95,30.96,911600.0,24.6767,24.6846,24.6448,24.6528,911600.0
2012-06-19 11:50:00,30.96,30.98,30.93,30.98,1146000.0,24.6528,24.6687,24.6289,24.6687,1146000.0
2012-06-19 12:00:00,30.98,31.03,30.86,30.86,2077500.0,24.6687,24.7085,24.5732,24.5732,2077500.0
2012-06-19 12:10:00,30.86,30.91,30.85,30.86,1209200.0,24.5732,24.613,24.5652,24.5732,1209200.0
2012-06-19 12:20:00,30.86,30.87,30.85,30.87,571000.0,24.5732,24.5811,24.5652,24.5811,571000.0
2012-06-19 12:30:00,30.87,30.88,30.85,30.85,563800.0,24.5811,24.5891,24.5652,24.5652,563800.0
2012-06-19 12:40:00,30.86,30.95,30.85,30.93,1203300.0,24.5732,24.6448,24.5652,24.6289,1203300.0
2012-06-19 12:50:00,30.94,30.95,30.91,30.95,463700.0,24.6369,24.6448,24.613,24.6448,463700.0
2012-06-19 13:00:00,30.94,30.95,30.91,30.93,777900.0,24.6369,24.6448,24.613,24.6289,777900.0
2012-06-19 13:10:00,30.93,30.95,30.9,30.9,765300.0,24.6289,24.6448,24.605,24.605,765300.0
2012-06-19 13:20:00,30.9,30.95,30.9,30.94,826900.0,24.605,24.6448,24.605,24.6369,826900.0
2012-06-19 13:30:00,30.93,31.0,30.89,31.0,1493000.0,24.6289,24.6846,24.5971,24.6846,1493000.0
2012-06-19 13:40:00,31.0,31.01,30.95,30.96,940000.0,24.6846,24.6926,24.6448,24.6528,940000.0
2012-06-19 13:50:00,30.96,30.98,30.92,30.93,1001900.0,24.6528,24.6687,24.6209,24.6289,1001900.0
2012-06-19 14:00:00,30.92,30.94,30.9,30.9,633300.0,24.6209,24.6369,24.605,24.605,633300.0
2012-06-19 14:10:00,30.91,30.92,30.85,30.89,1129800.0,24.613,24.6209,24.5652,24.5971,1129800.0
2012-06-19 14:20:00,30.89,30.91,30.72,30.75,1722600.0,24.5971,24.613,24.4617,24.4856,1722600.0
2012-06-19 14:30:00,30.75,30.78,30.68,30.78,1577200.0,24.4856,24.5095,24.4298,24.5095,1577200.0
2012-06-19 14:40:00,30.78,30.78,30.71,30.72,890000.0,24.5095,24.5095,24.4537,24.4617,890000.0
2012-06-19 14:50:00,30.71,30.75,30.71,30.74,873100.0,24.4537,24.4856,24.4537,24.4776,873100.0
2012-06-19 15:00:00,30.74,30.77,30.72,30.77,789500.0,24.4776,24.5015,24.4617,24.5015,789500.0
2012-06-19 15:10:00,30.77,30.81,30.74,30.78,1191500.0,24.5015,24.5334,24.4776,24.5095,1191500.0
2012-06-19 15:20:00,30.78,30.8,30.65,30.67,1331600.0,24.5095,24.5254,24.4059,24.4219,1331600.0
2012-06-19 15:30:00,30.68,30.72,30.65,30.69,1099400.0,24.4298,24.4617,24.4059,24.4378,1099400.0
2012-06-19 15:40:00,30.69,30.75,30.67,30.67,1492300.0,24.4378,24.4856,24.4219,24.4219,1492300.0
2012-06-19 15:50:00,30.68,30.71,30.64,30.69,4587100.0,24.4298,24.4537,24.398,24.4378,4587100.0
2012-06-20 09:30:00,30.93,30.99,30.73,30.75,2161000.0,24.6289,24.6767,24.4697,24.4856,2161000.0
2012-06-20 09:40:00,30.75,30.75,30.64,30.69,1181700.0,24.4856,24.4856,24.398,24.4378,1181700.0
2012-06-20 09:50:00,30.69,30.78,30.66,30.76,881700.0,24.4378,24.5095,24.4139,24.4935,881700.0
2012-06-20 10:00:00,30.76,30.8,30.69,30.71,933300.0,24.4935,24.5254,24.4378,24.4537,933300.0
2012-06-20 10:10:00,30.72,30.78,30.71,30.76,730300.0,24.4617,24.5095,24.4537,24.4935,730300.0
2012-06-20 10:20:00,30.75,30.78,30.74,30.74,579700.0,24.4856,24.5095,24.4776,24.4776,579700.0
2012-06-20 10:30:00,30.74,30.8,30.72,30.79,685700.0,24.4776,24.5254,24.4617,24.5174,685700.0
2012-06-20 10:40:00,30.79,30.8,30.75,30.8,639000.0,24.5174,24.5254,24.4856,24.5254,639000.0
2012-06-20 10:50:00,30.8,30.81,30.78,30.81,807700.0,24.5254,24.5334,24.5095,24.5334,807700.0
2012-06-20 11:00:00,30.8,30.9,30.8,30.87,911400.0,24.5254,24.605,24.5254,24.5811,911400.0
2012-06-20 11:10:00,30.87,30.91,30.86,30.91,656200.0,24.5811,24.613,24.5732,24.613,656200.0
2012-06-20 11:20:00,30.91,30.98,30.9,30.98,2013000.0,24.613,24.6687,24.605,24.6687,2013000.0
2012-06-20 11:30:00,30.98,30.99,30.97,30.97,529100.0,24.6687,24.6767,24.6608,24.6608,529100.0
2012-06-20 11:40:00,30.98,31.05,30.97,31.05,954200.0,24.6687,24.7245,24.6608,24.7245,954200.0
2012-06-20 11:50:00,31.05,31.05,30.97,30.97,369800.0,24.7245,24.7245,24.6608,24.6608,369800.0
2012-06-20 12:00:00,30.97,30.98,30.87,30.87,697400.0,24.6608,24.6687,24.5811,24.5811,697400.0
2012-06-20 12:10:00,30.88,30.88,30.83,30.87,440000.0,24.5891,24.5891,24.5493,24.5811,440000.0
2012-06-20 12:20:00,30.86,30.88,30.75,30.86,702200.0,24.5732,24.5891,24.4856,24.5732,702200.0
2012-06-20 12:30:00,30.86,30.9,30.65,30.81,2076000.0,24.5732,24.605,24.4059,24.5334,2076000.0
2012-06-20 12:40:00,30.8,30.98,30.77,30.9,881800.0,24.5254,24.6687,24.5015,24.605,881800.0
2012-06-20 12:50:00,30.9,30.99,30.88,30.96,478600.0,24.605,24.6767,24.5891,24.6528,478600.0
2012-06-20 13:00:00,30.97,31.05,30.94,31.04,862700.0,24.6608,24.7245,24.6369,24.7165,862700.0
2012-06-20 13:10:00,31.04,31.04,30.94,30.94,703200.0,24.7165,24.7165,24.6369,24.6369,703200.0
2012-06-20 13:20:00,30.95,30.98,30.92,30.93,440200.0,24.6448,24.6687,24.6209,24.6289,440200.0
2012-06-20 13:30:00,30.94,30.97,30.89,30.91,471900.0,24.6369,24.6608,24.5971,24.613,471900.0
2012-06-20 13:40:00,30.91,30.98,30.9,30.98,332500.0,24.613,24.6687,24.605,24.6687,332500.0
2012-06-20 13:50:00,30.98,30.99,30.93,30.98,357800.0,24.6687,24.6767,24.6289,24.6687,357800.0
2012-06-20 14:00:00,30.98,30.99,30.92,30.98,608700.0,24.6687,24.6767,24.6209,24.6687,608700.0
2012-06-20 14:10:00,30.98,31.01,30.89,30.9,645200.0,24.6687,24.6926,24.5971,24.605,645200.0
2012-06-20 14:20:00,30.9,30.94,30.82,30.85,622500.0,24.605,24.6369,24.5413,24.5652,622500.0
2012-06-20 14:30:00,30.85,30.92,30.84,30.87,672900.0,24.5652,24.6209,24.5572,24.5811,672900.0
2012-06-20 14:40:00,30.87,30.88,30.73,30.77,766300.0,24.5811,24.5891,24.4697,24.5015,766300.0
2012-06-20 14:50:00,30.77,30.83,30.73,30.79,613600.0,24.5015,24.5493,24.4697,24.5174,613600.0
2012-06-20 15:00:00,30.8,30.81,30.7,30.72,633400.0,24.5254,24.5334,24.4458,24.4617,633400.0
2012-06-20 15:10:00,30.73,30.75,30.65,30.66,819100.0,24.4697,24.4856,24.4059,24.4139,819100.0
2012-06-20 15:20:00,30.66,30.8,30.66,30.8,848700.0,24.4139,24.5254,24.4139,24.5254,848700.0
2012-06-20 15:30:00,30.79,30.86,30.78,30.79,1221300.0,24.5174,24.5732,24.5095,24.5174,1221300.0
2012-06-20 15:40:00,30.79,30.91,30.76,30.85,1301200.0,24.5174,24.613,24.4935,24.5652,1301200.0
2012-06-20 15:50:00,30.85,30.93,30.84,30.93,2094300.0,24.5652,24.6289,24.5572,24.6289,2094300.0
2012-06-21 09:30:00,30.98,31.14,30.92,30.93,2617200.0,24.6687,24.7961,24.6209,24.6289,2617200.0
2012-06-21 09:40:00,30.93,31.02,30.89,30.92,1126400.0,24.6289,24.7006,24.5971,24.6209,1126400.0
2012-06-21 09:50:00,30.92,30.94,30.87,30.89,1080400.0,24.6209,24.6369,24.5811,24.5971,1080400.0
2012-06-21 10:00:00,30.89,30.89,30.65,30.69,1533300.0,24.5971,24.5971,24.4059,24.4378,1533300.0
2012-06-21 10:10:00,30.7,30.93,30.68,30.92,1579500.0,24.4458,24.6289,24.4298,24.6209,1579500.0
2012-06-21 10:20:00,30.92,30.99,30.84,30.84,2206600.0,24.6209,24.6767,24.5572,24.5572,2206600.0
2012-06-21 10:30:00,30.85,30.93,30.83,30.87,722600.0,24.5652,24.6289,24.5493,24.5811,722600.0
2012-06-21 10:40:00,30.86,30.94,30.85,30.92,966300.0,24.5732,24.6369,24.5652,24.6209,966300.0
2012-06-21 10:50:00,30.91,30.96,30.88,30.9,1434100.0,24.613,24.6528,24.5891,24.605,1434100.0
2012-06-21 11:00:00,30.9,30.93,30.8,30.8,1014900.0,24.605,24.6289,24.5254,24.5254,1014900.0
2012-06-21 11:10:00,30.8,30.82,30.73,30.79,1008300.0,24.5254,24.5413,24.4697,24.5174,1008300.0
2012-06-21 11:20:00,30.79,30.8,30.7,30.74,790500.0,24.5174,24.5254,24.4458,24.4776,790500.0
2012-06-21 11:30:00,30.73,30.74,30.65,30.68,1176800.0,24.4697,24.4776,24.4059,24.4298,1176800.0
2012-06-21 11:40:00,30.68,30.69,30.62,30.63,715400.0,24.4298,24.4378,24.3821,24.39,715400.0
2012-06-21 11:50:00,30.64,30.69,30.62,30.68,603700.0,24.398,24.4378,24.3821,24.4298,603700.0
2012-06-21 12:00:00,30.67,30.69,30.57,30.6,1035800.0,24.4219,24.4378,24.3422,24.3661,1035800.0
2012-06-21 12:10:00,30.59,30.63,30.58,30.62,445000.0,24.3582,24.39,24.3502,24.3821,445000.0
2012-06-21 12:20:00,30.63,30.64,30.39,30.4,1208300.0,24.39,24.398,24.1989,24.2069,1208300.0
2012-06-21 12:30:00,30.4,30.55,30.4,30.53,1042500.0,24.2069,24.3263,24.2069,24.3104,1042500.0
2012-06-21 12:40:00,30.52,30.53,30.46,30.51,717400.0,24.3024,24.3104,24.2547,24.2945,717400.0
2012-06-21 12:50:00,30.51,30.54,30.46,30.46,445600.0,24.2945,24.3184,24.2547,24.2547,445600.0
2012-06-21 13:00:00,30.46,30.51,30.46,30.47,651100.0,24.2547,24.2945,24.2547,24.2626,651100.0
2012-06-21 13:10:00,30.48,30.48,30.4,30.41,719800.0,24.2706,24.2706,24.2069,24.2148,719800.0
2012-06-21 13:20:00,30.42,30.49,30.41,30.44,463500.0,24.2228,24.2785,24.2148,24.2387,463500.0
2012-06-21 13:30:00,30.43,30.46,30.39,30.4,465400.0,24.2308,24.2547,24.1989,24.2069,465400.0
2012-06-21 13:40:00,30.4,30.42,30.35,30.36,734000.0,24.2069,24.2228,24.1671,24.175,734000.0
2012-06-21 13:50:00,30.36,30.48,30.36,30.44,507600.0,24.175,24.2706,24.175,24.2387,507600.0
2012-06-21 14:00:00,30.43,30.44,30.34,30.35,679600.0,24.2308,24.2387,24.1591,24.1671,679600.0
2012-06-21 14:10:00,30.36,30.36,30.32,30.32,500500.0,24.175,24.175,24.1432,24.1432,500500.0
2012-06-21 14:20:00,30.33,30.34,30.27,30.33,763900.0,24.1511,24.1591,24.1034,24.1511,763900.0
2012-06-21 14:30:00,30.32,30.33,30.29,30.3,615400.0,24.1432,24.1511,24.1193,24.1273,615400.0
2012-06-21 14:40:00,30.3,30.38,30.3,30.35,497300.0,24.1273,24.191,24.1273,24.1671,497300.0
2012-06-21 14:50:00,30.35,30.36,30.29,30.31,856700.0,24.1671,24.175,24.1193,24.1352,856700.0
2012-06-21 15:00:00,30.3,30.32,30.25,30.29,876800.0,24.1273,24.1432,24.0874,24.1193,876800.0
2012-06-21 15:10:00,30.29,30.3,30.22,30.23,1452300.0,24.1193,24.1273,24.0635,24.0715,1452300.0
2012-06-21 15:20:00,30.22,30.25,30.17,30.2,1837000.0,24.0635,24.0874,24.0237,24.0476,1837000.0
2012-06-21 15:30:00,30.2,30.25,30.12,30.19,1899700.0,24.0476,24.0874,23.9839,24.0397,1899700.0
2012-06-21 15:40:00,30.2,30.21,30.08,30.1,2705600.0,24.0476,24.0556,23.9521,23.968,2705600.0
2012-06-21 15:50:00,30.09,30.16,30.06,30.14,4547800.0,23.96,24.0158,23.9361,23.9998,4547800.0
2012-06-22 09:30:00,30.3,30.39,30.05,30.13,1787500.0,24.1273,24.1989,23.9282,23.9919,1787500.0
2012-06-22 09:40:00,30.14,30.2,30.08,30.16,892000.0,23.9998,24.0476,23.9521,24.0158,892000.0
2012-06-22 09:50:00,30.17,30.24,30.16,30.23,922700.0,24.0237,24.0795,24.0158,24.0715,922700.0
2012-06-22 10:00:00,30.24,30.3,30.22,30.23,816300.0,24.0795,24.1273,24.0635,24.0715,816300.0
2012-06-22 10:10:00,30.24,30.26,30.1,30.14,848200.0,24.0795,24.0954,23.968,23.9998,848200.0
2012-06-22 10:20:00,30.14,30.14,30.06,30.09,961200.0,23.9998,23.9998,23.9361,23.96,961200.0
2012-06-22 10:30:00,30.09,30.12,30.04,30.05,877200.0,23.96,23.9839,23.9202,23.9282,877200.0
2012-06-22 10:40:00,30.04,30.12,30.03,30.12,499700.0,23.9202,23.9839,23.9123,23.9839,499700.0
2012-06-22 10:50:00,30.12,30.19,30.11,30.18,642800.0,23.9839,24.0397,23.976,24.0317,642800.0
2012-06-22 11:00:00,30.18,30.27,30.17,30.2,550700.0,24.0317,24.1034,24.0237,24.0476,550700.0
2012-06-22 11:10:00,30.21,30.24,30.2,30.22,466400.0,24.0556,24.0795,24.0476,24.0635,466400.0
2012-06-22 11:20:00,30.21,30.23,30.19,30.2,709400.0,24.0556,24.0715,24.0397,24.0476,709400.0
2012-06-22 11:30:00,30.2,30.25,30.19,30.25,407400.0,24.0476,24.0874,24.0397,24.0874,407400.0
2012-06-22 11:40:00,30.25,30.31,30.25,30.3,449200.0,24.0874,24.1352,24.0874,24.1273,449200.0
2012-06-22 11:50:00,30.3,30.35,30.29,30.33,615000.0,24.1273,24.1671,24.1193,24.1511,615000.0
2012-06-22 12:00:00,30.33,30.36,30.27,30.28,654700.0,24.1511,24.175,24.1034,24.1113,654700.0
2012-06-22 12:10:00,30.28,30.32,30.27,30.31,442200.0,24.1113,24.1432,24.1034,24.1352,442200.0
2012-06-22 12:20:00,30.3,30.32,30.28,30.3,413000.0,24.1273,24.1432,24.1113,24.1273,413000.0
2012-06-22 12:30:00,30.3,30.34,30.28,30.29,677700.0,24.1273,24.1591,24.1113,24.1193,677700.0
2012-06-22 12:40:00,30.29,30.33,30.28,30.33,190300.0,24.1193,24.1511,24.1113,24.1511,190300.0
2012-06-22 12:50:00,30.33,30.36,30.32,30.35,463100.0,24.1511,24.175,24.1432,24.1671,463100.0
2012-06-22 13:00:00,30.35,30.4,30.34,30.4,566100.0,24.1671,24.2069,24.1591,24.2069,566100.0
2012-06-22 13:10:00,30.4,30.44,30.39,30.44,581800.0,24.2069,24.2387,24.1989,24.2387,581800.0
2012-06-22 13:20:00,30.44,30.45,30.42,30.42,534700.0,24.2387,24.2467,24.2228,24.2228,534700.0
2012-06-22 13:30:00,30.42,30.45,30.42,30.44,468100.0,24.2228,24.2467,24.2228,24.2387,468100.0
2012-06-22 13:40:00,30.44,30.48,30.43,30.45,432300.0,24.2387,24.2706,24.2308,24.2467,432300.0
2012-06-22 13:50:00,30.45,30.47,30.43,30.47,462800.0,24.2467,24.2626,24.2308,24.2626,462800.0
2012-06-22 14:00:00,30.46,30.49,30.46,30.47,387900.0,24.2547,24.2785,24.2547,24.2626,387900.0
2012-06-22 14:10:00,30.48,30.48,30.42,30.43,679400.0,24.2706,24.2706,24.2228,24.2308,679400.0
2012-06-22 14:20:00,30.43,30.49,30.43,30.47,528700.0,24.2308,24.2785,24.2308,24.2626,528700.0
2012-06-22 14:30:00,30.47,30.53,30.46,30.52,698100.0,24.2626,24.3104,24.2547,24.3024,698100.0
2012-06-22 14:40:00,30.51,30.55,30.5,30.55,681900.0,24.2945,24.3263,24.2865,24.3263,681900.0
2012-06-22 14:50:00,30.55,30.6,30.54,30.58,901900.0,24.3263,24.3661,24.3184,24.3502,901900.0
2012-06-22 15:00:00,30.58,30.59,30.48,30.49,1123100.0,24.3502,24.3582,24.2706,24.2785,1123100.0
2012-06-22 15:10:00,30.48,30.56,30.48,30.5,1044300.0,24.2706,24.3343,24.2706,24.2865,1044300.0
2012-06-22 15:20:00,30.5,30.5,30.44,30.46,624400.0,24.2865,24.2865,24.2387,24.2547,624400.0
2012-06-22 15:30:00,30.46,30.52,30.45,30.5,1106400.0,24.2547,24.3024,24.2467,24.2865,1106400.0
2012-06-22 15:40:00,30.51,30.61,30.5,30.57,1756800.0,24.2945,24.3741,24.2865,24.3422,1756800.0
2012-06-22 15:50:00,30.58,30.73,30.57,30.7,7424100.0,24.3502,24.4697,24.3422,24.4458,7424100.0
2012-06-25 09:30:00,30.3,30.32,30.04,30.1,2908600.0,24.1273,24.1432,23.9202,23.968,2908600.0
2012-06-25 09:40:00,30.1,30.16,30.09,30.13,1197200.0,23.968,24.0158,23.96,23.9919,1197200.0
2012-06-25 09:50:00,30.13,30.14,30.09,30.12,898600.0,23.9919,23.9998,23.96,23.9839,898600.0
2012-06-25 10:00:00,30.13,30.18,30.09,30.1,1376300.0,23.9919,24.0317,23.96,23.968,1376300.0
2012-06-25 10:10:00,30.11,30.11,29.89,29.97,1628500.0,23.976,23.976,23.8008,23.8645,1628500.0
2012-06-25 10:20:00,29.96,29.97,29.86,29.88,1159600.0,23.8565,23.8645,23.7769,23.7928,1159600.0
2012-06-25 10:30:00,29.88,29.92,29.88,29.89,968500.0,23.7928,23.8247,23.7928,23.8008,968500.0
2012-06-25 10:40:00,29.89,29.91,29.87,29.87,902200.0,23.8008,23.8167,23.7849,23.7849,902200.0
2012-06-25 10:50:00,29.88,29.89,29.83,29.89,1360000.0,23.7928,23.8008,23.753,23.8008,1360000.0
2012-06-25 11:00:00,29.88,29.91,29.84,29.91,646400.0,23.7928,23.8167,23.761,23.8167,646400.0
2012-06-25 11:10:00,29.91,29.94,29.86,29.86,828800.0,23.8167,23.8406,23.7769,23.7769,828800.0
2012-06-25 11:20:00,29.87,29.89,29.85,29.85,573500.0,23.7849,23.8008,23.7689,23.7689,573500.0
2012-06-25 11:30:00,29.85,29.86,29.72,29.73,936200.0,23.7689,23.7769,23.6654,23.6734,936200.0
2012-06-25 11:40:00,29.73,29.83,29.7,29.79,1026000.0,23.6734,23.753,23.6495,23.7211,1026000.0
2012-06-25 11:50:00,29.79,29.82,29.74,29.75,873300.0,23.7211,23.745,23.6813,23.6893,873300.0
2012-06-25 12:00:00,29.75,29.77,29.73,29.77,472800.0,23.6893,23.7052,23.6734,23.7052,472800.0
2012-06-25 12:10:00,29.77,29.85,29.76,29.85,356800.0,23.7052,23.7689,23.6973,23.7689,356800.0
2012-06-25 12:20:00,29.85,29.86,29.81,29.83,443700.0,23.7689,23.7769,23.7371,23.753,443700.0
2012-06-25 12:30:00,29.83,29.83,29.8,29.81,354800.0,23.753,23.753,23.7291,23.7371,354800.0
2012-06-25 12:40:00,29.82,29.86,29.81,29.83,333700.0,23.745,23.7769,23.7371,23.753,333700.0
2012-06-25 12:50:00,29.84,29.85,29.82,29.82,214900.0,23.761,23.7689,23.745,23.745,214900.0
2012-06-25 13:00:00,29.82,29.83,29.76,29.76,419500.0,23.745,23.753,23.6973,23.6973,419500.0
2012-06-25 13:10:00,29.76,29.78,29.76,29.77,262900.0,23.6973,23.7132,23.6973,23.7052,262900.0
2012-06-25 13:20:00,29.77,29.83,29.76,29.82,417100.0,23.7052,23.753,23.6973,23.745,417100.0
2012-06-25 13:30:00,29.83,29.88,29.8,29.86,564300.0,23.753,23.7928,23.7291,23.7769,564300.0
2012-06-25 13:40:00,29.86,29.87,29.77,29.77,461500.0,23.7769,23.7849,23.7052,23.7052,461500.0
2012-06-25 13:50:00,29.77,29.79,29.76,29.78,435200.0,23.7052,23.7211,23.6973,23.7132,435200.0
2012-06-25 14:00:00,29.79,29.8,29.75,29.77,697900.0,23.7211,23.7291,23.6893,23.7052,697900.0
2012-06-25 14:10:00,29.77,29.79,29.75,29.77,659500.0,23.7052,23.7211,23.6893,23.7052,659500.0
2012-06-25 14:20:00,29.78,29.78,29.71,29.71,609000.0,23.7132,23.7132,23.6574,23.6574,609000.0
2012-06-25 14:30:00,29.71,29.72,29.69,29.71,900800.0,23.6574,23.6654,23.6415,23.6574,900800.0
2012-06-25 14:40:00,29.71,29.72,29.62,29.63,1370900.0,23.6574,23.6654,23.5858,23.5937,1370900.0
2012-06-25 14:50:00,29.63,29.72,29.62,29.69,588700.0,23.5937,23.6654,23.5858,23.6415,588700.0
2012-06-25 15:00:00,29.69,29.76,29.69,29.74,1190500.0,23.6415,23.6973,23.6415,23.6813,1190500.0
2012-06-25 15:10:00,29.75,29.82,29.74,29.81,1134300.0,23.6893,23.745,23.6813,23.7371,1134300.0
2012-06-25 15:20:00,29.81,29.86,29.8,29.85,1173400.0,23.7371,23.7769,23.7291,23.7689,1173400.0
2012-06-25 15:30:00,29.85,29.86,29.82,29.86,959100.0,23.7689,23.7769,23.745,23.7769,959100.0
2012-06-25 15:40:00,29.85,29.89,29.81,29.86,1472800.0,23.7689,23.8008,23.7371,23.7769,1472800.0
2012-06-25 15:50:00,29.86,29.88,29.77,29.84,4190300.0,23.7769,23.7928,23.7052,23.761,4190300.0
2012-06-26 09:30:00,30.0,30.21,29.97,30.2,2364800.0,23.8884,24.0556,23.8645,24.0476,2364800.0
2012-06-26 09:40:00,30.21,30.26,30.19,30.23,1283700.0,24.0556,24.0954,24.0397,24.0715,1283700.0
2012-06-26 09:50:00,30.22,30.23,30.09,30.14,1804800.0,24.0635,24.0715,23.96,23.9998,1804800.0
2012-06-26 10:00:00,30.14,30.27,30.07,30.21,1513500.0,23.9998,24.1034,23.9441,24.0556,1513500.0
2012-06-26 10:10:00,30.21,30.21,30.09,30.1,1113400.0,24.0556,24.0556,23.96,23.968,1113400.0
2012-06-26 10:20:00,30.09,30.13,30.07,30.12,697100.0,23.96,23.9919,23.9441,23.9839,697100.0
2012-06-26 10:30:00,30.13,30.17,30.1,30.12,748300.0,23.9919,24.0237,23.968,23.9839,748300.0
2012-06-26 10:40:00,30.13,30.14,30.09,30.11,938500.0,23.9919,23.9998,23.96,23.976,938500.0
2012-06-26 10:50:00,30.12,30.15,30.07,30.13,1368100.0,23.9839,24.0078,23.9441,23.9919,1368100.0
2012-06-26 11:00:00,30.13,30.24,30.06,30.1,1112300.0,23.9919,24.0795,23.9361,23.968,1112300.0
2012-06-26 11:10:00,30.1,30.11,29.95,30.0,1623500.0,23.968,23.976,23.8486,23.8884,1623500.0
2012-06-26 11:20:00,30.0,30.04,29.99,30.01,628500.0,23.8884,23.9202,23.8804,23.8963,628500.0
2012-06-26 11:30:00,30.01,30.08,30.01,30.06,805800.0,23.8963,23.9521,23.8963,23.9361,805800.0
2012-06-26 11:40:00,30.05,30.05,30.01,30.05,419900.0,23.9282,23.9282,23.8963,23.9282,419900.0
2012-06-26 11:50:00,30.05,30.13,30.05,30.07,800100.0,23.9282,23.9919,23.9282,23.9441,800100.0
2012-06-26 12:00:00,30.07,30.09,30.03,30.09,868000.0,23.9441,23.96,23.9123,23.96,868000.0
2012-06-26 12:10:00,30.09,30.12,30.02,30.02,638900.0,23.96,23.9839,23.9043,23.9043,638900.0
2012-06-26 12:20:00,30.02,30.04,30.0,30.04,636800.0,23.9043,23.9202,23.8884,23.9202,636800.0
2012-06-26 12:30:00,30.04,30.11,30.03,30.07,575400.0,23.9202,23.976,23.9123,23.9441,575400.0
2012-06-26 12:40:00,30.06,30.08,30.04,30.05,729200.0,23.9361,23.9521,23.9202,23.9282,729200.0
2012-06-26 12:50:00,30.06,30.06,30.01,30.02,386100.0,23.9361,23.9361,23.8963,23.9043,386100.0
2012-06-26 13:00:00,30.02,30.03,30.0,30.02,312000.0,23.9043,23.9123,23.8884,23.9043,312000.0
2012-06-26 13:10:00,30.02,30.04,30.0,30.01,381900.0,23.9043,23.9202,23.8884,23.8963,381900.0
2012-06-26 13:20:00,30.01,30.01,29.96,29.98,726600.0,23.8963,23.8963,23.8565,23.8724,726600.0
2012-06-26 13:30:00,29.98,30.01,29.94,30.01,714200.0,23.8724,23.8963,23.8406,23.8963,714200.0
2012-06-26 13:40:00,30.01,30.03,29.99,30.01,496500.0,23.8963,23.9123,23.8804,23.8963,496500.0
2012-06-26 13:50:00,30.01,30.05,30.0,30.04,309500.0,23.8963,23.9282,23.8884,23.9202,309500.0
2012-06-26 14:00:00,30.03,30.07,30.03,30.05,513100.0,23.9123,23.9441,23.9123,23.9282,513100.0
2012-06-26 14:10:00,30.06,30.11,30.05,30.11,732900.0,23.9361,23.976,23.9282,23.976,732900.0
2012-06-26 14:20:00,30.11,30.12,30.07,30.07,457200.0,23.976,23.9839,23.9441,23.9441,457200.0
2012-06-26 14:30:00,30.08,30.09,30.04,30.06,772000.0,23.9521,23.96,23.9202,23.9361,772000.0
2012-06-26 14:40:00,30.06,30.07,30.03,30.05,523300.0,23.9361,23.9441,23.9123,23.9282,523300.0
2012-06-26 14:50:00,30.05,30.08,29.99,30.05,1029700.0,23.9282,23.9521,23.8804,23.9282,1029700.0
2012-06-26 15:00:00,30.05,30.1,30.04,30.08,748100.0,23.9282,23.968,23.9202,23.9521,748100.0
2012-06-26 15:10:00,30.07,30.09,30.04,30.06,1175400.0,23.9441,23.96,23.9202,23.9361,1175400.0
2012-06-26 15:20:00,30.06,30.07,30.01,30.04,645200.0,23.9361,23.9441,23.8963,23.9202,645200.0
2012-06-26 15:30:00,30.05,30.11,30.03,30.1,1018300.0,23.9282,23.976,23.9123,23.968,1018300.0
2012-06-26 15:40:00,30.1,30.14,30.07,30.08,1458700.0,23.968,23.9998,23.9441,23.9521,1458700.0
2012-06-26 15:50:00,30.07,30.08,30.0,30.0,2344800.0,23.9441,23.9521,23.8884,23.8884,2344800.0
2012-06-27 09:30:00,30.19,30.5,30.16,30.32,1848000.0,24.0397,24.2865,24.0158,24.1432,1848000.0
2012-06-27 09:40:00,30.33,30.34,30.13,30.18,885500.0,24.1511,24.1591,23.9919,24.0317,885500.0
2012-06-27 09:50:00,30.18,30.18,30.07,30.1,1196000.0,24.0317,24.0317,23.9441,23.968,1196000.0
2012-06-27 10:00:00,30.11,30.37,30.07,30.36,1561200.0,23.976,24.183,23.9441,24.175,1561200.0
2012-06-27 10:10:00,30.36,30.44,30.33,30.38,1467400.0,24.175,24.2387,24.1511,24.191,1467400.0
2012-06-27 10:20:00,30.38,30.4,30.35,30.36,762900.0,24.191,24.2069,24.1671,24.175,762900.0
2012-06-27 10:30:00,30.36,30.37,30.26,30.28,817400.0,24.175,24.183,24.0954,24.1113,817400.0
2012-06-27 10:40:00,30.28,30.28,30.2,30.22,731700.0,24.1113,24.1113,24.0476,24.0635,731700.0
2012-06-27 10:50:00,30.23,30.26,30.19,30.25,651800.0,24.0715,24.0954,24.0397,24.0874,651800.0
2012-06-27 11:00:00,30.25,30.31,30.24,30.26,786800.0,24.0874,24.1352,24.0795,24.0954,786800.0
2012-06-27 11:10:00,30.27,30.27,30.14,30.16,811300.0,24.1034,24.1034,23.9998,24.0158,811300.0
2012-06-27 11:20:00,30.16,30.16,30.12,30.14,471000.0,24.0158,24.0158,23.9839,23.9998,471000.0
2012-06-27 11:30:00,30.15,30.22,30.14,30.22,534100.0,24.0078,24.0635,23.9998,24.0635,534100.0
2012-06-27 11:40:00,30.23,30.26,30.21,30.23,386400.0,24.0715,24.0954,24.0556,24.0715,386400.0
2012-06-27 11:50:00,30.24,30.24,30.18,30.19,603800.0,24.0795,24.0795,24.0317,24.0397,603800.0
2012-06-27 12:00:00,30.2,30.27,30.19,30.27,441200.0,24.0476,24.1034,24.0397,24.1034,441200.0
2012-06-27 12:10:00,30.27,30.29,30.23,30.25,436500.0,24.1034,24.1193,24.0715,24.0874,436500.0
2012-06-27 12:20:00,30.25,30.32,30.22,30.29,751500.0,24.0874,24.1432,24.0635,24.1193,751500.0
2012-06-27 12:30:00,30.3,30.31,30.25,30.25,411700.0,24.1273,24.1352,24.0874,24.0874,411700.0
2012-06-27 12:40:00,30.26,30.29,30.23,30.24,434800.0,24.0954,24.1193,24.0715,24.0795,434800.0
2012-06-27 12:50:00,30.24,30.27,30.22,30.23,439400.0,24.0795,24.1034,24.0635,24.0715,439400.0
2012-06-27 13:00:00,30.23,30.25,30.21,30.24,768900.0,24.0715,24.0874,24.0556,24.0795,768900.0
2012-06-27 13:10:00,30.25,30.26,30.2,30.21,440200.0,24.0874,24.0954,24.0476,24.0556,440200.0
2012-06-27 13:20:00,30.21,30.22,30.16,30.17,428500.0,24.0556,24.0635,24.0158,24.0237,428500.0
2012-06-27 13:30:00,30.17,30.18,30.14,30.17,371900.0,24.0237,24.0317,23.9998,24.0237,371900.0
2012-06-27 13:40:00,30.18,30.19,30.14,30.16,464800.0,24.0317,24.0397,23.9998,24.0158,464800.0
2012-06-27 13:50:00,30.16,30.16,30.1,30.15,646700.0,24.0158,24.0158,23.968,24.0078,646700.0
2012-06-27 14:00:00,30.15,30.17,30.12,30.13,366700.0,24.0078,24.0237,23.9839,23.9919,366700.0
2012-06-27 14:10:00,30.13,30.14,30.07,30.09,766800.0,23.9919,23.9998,23.9441,23.96,766800.0
2012-06-27 14:20:00,30.09,30.11,30.08,30.09,396300.0,23.96,23.976,23.9521,23.96,396300.0
2012-06-27 14:30:00,30.1,30.11,30.03,30.05,1783300.0,23.968,23.976,23.9123,23.9282,1783300.0
2012-06-27 14:40:00,30.05,30.13,30.04,30.11,533900.0,23.9282,23.9919,23.9202,23.976,533900.0
2012-06-27 14:50:00,30.11,30.18,30.11,30.17,822800.0,23.976,24.0317,23.976,24.0237,822800.0
2012-06-27 15:00:00,30.17,30.19,30.14,30.16,1333400.0,24.0237,24.0397,23.9998,24.0158,1333400.0
2012-06-27 15:10:00,30.17,30.23,30.17,30.2,1022000.0,24.0237,24.0715,24.0237,24.0476,1022000.0
2012-06-27 15:20:00,30.19,30.21,30.17,30.21,864200.0,24.0397,24.0556,24.0237,24.0556,864200.0
2012-06-27 15:30:00,30.21,30.21,30.16,30.2,831400.0,24.0556,24.0556,24.0158,24.0476,831400.0
2012-06-27 15:40:00,30.2,30.26,30.13,30.14,1275600.0,24.0476,24.0954,23.9919,23.9998,1275600.0
2012-06-27 15:50:00,30.14,30.19,30.12,30.17,2245100.0,23.9998,24.0397,23.9839,24.0237,2245100.0
2012-06-28 09:30:00,30.0,30.05,29.59,29.77,2271000.0,23.8884,23.9282,23.5619,23.7052,2271000.0
2012-06-28 09:40:00,29.77,29.79,29.65,29.65,1169500.0,23.7052,23.7211,23.6097,23.6097,1169500.0
2012-06-28 09:50:00,29.65,29.82,29.65,29.78,1221400.0,23.6097,23.745,23.6097,23.7132,1221400.0
2012-06-28 10:00:00,29.79,29.82,29.64,29.7,1885400.0,23.7211,23.745,23.6017,23.6495,1885400.0
2012-06-28 10:10:00,29.71,29.74,29.59,29.65,1570800.0,23.6574,23.6813,23.5619,23.6097,1570800.0
2012-06-28 10:20:00,29.65,29.73,29.63,29.63,2649800.0,23.6097,23.6734,23.5937,23.5937,2649800.0
2012-06-28 10:30:00,29.63,29.63,29.44,29.48,2237500.0,23.5937,23.5937,23.4425,23.4743,2237500.0
2012-06-28 10:40:00,29.49,29.51,29.42,29.46,1392300.0,23.4823,23.4982,23.4265,23.4584,1392300.0
2012-06-28 10:50:00,29.46,29.56,29.45,29.53,1207800.0,23.4584,23.538,23.4504,23.5141,1207800.0
2012-06-28 11:00:00,29.54,29.59,29.5,29.58,860500.0,23.5221,23.5619,23.4902,23.5539,860500.0
2012-06-28 11:10:00,29.59,29.59,29.54,29.58,693100.0,23.5619,23.5619,23.5221,23.5539,693100.0
2012-06-28 11:20:00,29.58,29.59,29.56,29.57,705500.0,23.5539,23.5619,23.538,23.546,705500.0
2012-06-28 11:30:00,29.57,29.64,29.56,29.61,950900.0,23.546,23.6017,23.538,23.5778,950900.0
2012-06-28 11:40:00,29.61,29.61,29.58,29.6,468300.0,23.5778,23.5778,23.5539,23.5699,468300.0
2012-06-28 11:50:00,29.6,29.61,29.58,29.6,290500.0,23.5699,23.5778,23.5539,23.5699,290500.0
2012-06-28 12:00:00,29.61,29.67,29.59,29.66,389800.0,23.5778,23.6256,23.5619,23.6176,389800.0
2012-06-28 12:10:00,29.65,29.67,29.6,29.6,452000.0,23.6097,23.6256,23.5699,23.5699,452000.0
2012-06-28 12:20:00,29.61,29.62,29.54,29.56,405500.0,23.5778,23.5858,23.5221,23.538,405500.0
2012-06-28 12:30:00,29.56,29.56,29.48,29.5,758100.0,23.538,23.538,23.4743,23.4902,758100.0
2012-06-28 12:40:00,29.5,29.52,29.48,29.5,729700.0,23.4902,23.5062,23.4743,23.4902,729700.0
2012-06-28 12:50:00,29.5,29.56,29.49,29.51,392200.0,23.4902,23.538,23.4823,23.4982,392200.0
2012-06-28 13:00:00,29.51,29.56,29.46,29.55,715200.0,23.4982,23.538,23.4584,23.53,715200.0
2012-06-28 13:10:00,29.54,29.57,29.51,29.53,567600.0,23.5221,23.546,23.4982,23.5141,567600.0
2012-06-28 13:20:00,29.53,29.54,29.5,29.51,817100.0,23.5141,23.5221,23.4902,23.4982,817100.0
2012-06-28 13:30:00,29.51,29.51,29.48,29.5,537800.0,23.4982,23.4982,23.4743,23.4902,537800.0
2012-06-28 13:40:00,29.5,29.56,29.49,29.53,597200.0,23.4902,23.538,23.4823,23.5141,597200.0
2012-06-28 13:50:00,29.53,29.62,29.52,29.6,1144000.0,23.5141,23.5858,23.5062,23.5699,1144000.0
2012-06-28 14:00:00,29.6,29.61,29.56,29.59,655000.0,23.5699,23.5778,23.538,23.5619,655000.0
2012-06-28 14:10:00,29.58,29.59,29.53,29.55,637100.0,23.5539,23.5619,23.5141,23.53,637100.0
2012-06-28 14:20:00,29.55,29.56,29.49,29.51,809200.0,23.53,23.538,23.4823,23.4982,809200.0
2012-06-28 14:30:00,29.52,29.55,29.5,29.53,886300.0,23.5062,23.53,23.4902,23.5141,886300.0
2012-06-28 14:40:00,29.54,29.58,29.52,29.57,560700.0,23.5221,23.5539,23.5062,23.546,560700.0
2012-06-28 14:50:00,29.58,29.61,29.56,29.61,405400.0,23.5539,23.5778,23.538,23.5778,405400.0
2012-06-28 15:00:00,29.61,29.66,29.6,29.62,755600.0,23.5778,23.6176,23.5699,23.5858,755600.0
2012-06-28 15:10:00,29.63,29.66,29.61,29.63,587500.0,23.5937,23.6176,23.5778,23.5937,587500.0
2012-06-28 15:20:00,29.64,29.68,29.62,29.67,916800.0,23.6017,23.6336,23.5858,23.6256,916800.0
2012-06-28 15:30:00,29.67,29.89,29.65,29.86,2213300.0,23.6256,23.8008,23.6097,23.7769,2213300.0
2012-06-28 15:40:00,29.86,29.94,29.77,29.9,2079800.0,23.7769,23.8406,23.7052,23.8087,2079800.0
2012-06-28 15:50:00,29.9,29.95,29.86,29.91,4148200.0,23.8087,23.8486,23.7769,23.8167,4148200.0
2012-06-29 09:30:00,30.44,30.69,30.14,30.29,3451500.0,24.2387,24.4378,23.9998,24.1193,3451500.0
2012-06-29 09:40:00,30.3,30.31,30.14,30.19,2064100.0,24.1273,24.1352,23.9998,24.0397,2064100.0
2012-06-29 09:50:00,30.2,30.28,30.16,30.26,1524800.0,24.0476,24.1113,24.0158,24.0954,1524800.0
2012-06-29 10:00:00,30.26,30.39,30.26,30.35,1882600.0,24.0954,24.1989,24.0954,24.1671,1882600.0
2012-06-29 10:10:00,30.35,30.5,30.34,30.48,1518200.0,24.1671,24.2865,24.1591,24.2706,1518200.0
2012-06-29 10:20:00,30.47,30.56,30.47,30.53,995800.0,24.2626,24.3343,24.2626,24.3104,995800.0
2012-06-29 10:30:00,30.52,30.56,30.47,30.49,948100.0,24.3024,24.3343,24.2626,24.2785,948100.0
2012-06-29 10:40:00,30.49,30.54,30.46,30.47,961300.0,24.2785,24.3184,24.2547,24.2626,961300.0
2012-06-29 10:50:00,30.46,30.5,30.42,30.5,862100.0,24.2547,24.2865,24.2228,24.2865,862100.0
2012-06-29 11:00:00,30.5,30.52,30.45,30.48,871000.0,24.2865,24.3024,24.2467,24.2706,871000.0
2012-06-29 11:10:00,30.47,30.52,30.43,30.52,867100.0,24.2626,24.3024,24.2308,24.3024,867100.0
2012-06-29 11:20:00,30.52,30.56,30.49,30.53,825400.0,24.3024,24.3343,24.2785,24.3104,825400.0
2012-06-29 11:30:00,30.53,30.58,30.51,30.55,756700.0,24.3104,24.3502,24.2945,24.3263,756700.0
2012-06-29 11:40:00,30.54,30.57,30.54,30.54,759000.0,24.3184,24.3422,24.3184,24.3184,759000.0
2012-06-29 11:50:00,30.54,30.55,30.45,30.46,630000.0,24.3184,24.3263,24.2467,24.2547,630000.0
2012-06-29 12:00:00,30.45,30.49,30.45,30.46,591200.0,24.2467,24.2785,24.2467,24.2547,591200.0
2012-06-29 12:10:00,30.45,30.46,30.43,30.46,691100.0,24.2467,24.2547,24.2308,24.2547,691100.0
2012-06-29 12:20:00,30.45,30.48,30.43,30.48,672600.0,24.2467,24.2706,24.2308,24.2706,672600.0
2012-06-29 12:30:00,30.47,30.49,30.43,30.47,618100.0,24.2626,24.2785,24.2308,24.2626,618100.0
2012-06-29 12:40:00,30.47,30.5,30.45,30.49,307500.0,24.2626,24.2865,24.2467,24.2785,307500.0
2012-06-29 12:50:00,30.49,30.53,30.46,30.53,765500.0,24.2785,24.3104,24.2547,24.3104,765500.0
2012-06-29 13:00:00,30.53,30.54,30.5,30.53,862400.0,24.3104,24.3184,24.2865,24.3104,862400.0
2012-06-29 13:10:00,30.52,30.55,30.48,30.52,492500.0,24.3024,24.3263,24.2706,24.3024,492500.0
2012-06-29 13:20:00,30.53,30.54,30.48,30.48,502400.0,24.3104,24.3184,24.2706,24.2706,502400.0
2012-06-29 13:30:00,30.49,30.5,30.47,30.49,315500.0,24.2785,24.2865,24.2626,24.2785,315500.0
2012-06-29 13:40:00,30.49,30.5,30.47,30.5,390600.0,24.2785,24.2865,24.2626,24.2865,390600.0
2012-06-29 13:50:00,30.5,30.51,30.48,30.5,365900.0,24.2865,24.2945,24.2706,24.2865,365900.0
2012-06-29 14:00:00,30.49,30.52,30.48,30.52,406300.0,24.2785,24.3024,24.2706,24.3024,406300.0
2012-06-29 14:10:00,30.52,30.55,30.5,30.54,1151600.0,24.3024,24.3263,24.2865,24.3184,1151600.0
2012-06-29 14:20:00,30.55,30.58,30.53,30.56,1155200.0,24.3263,24.3502,24.3104,24.3343,1155200.0
2012-06-29 14:30:00,30.56,30.57,30.48,30.48,853800.0,24.3343,24.3422,24.2706,24.2706,853800.0
2012-06-29 14:40:00,30.48,30.5,30.47,30.49,560500.0,24.2706,24.2865,24.2626,24.2785,560500.0
2012-06-29 14:50:00,30.49,30.5,30.46,30.5,792600.0,24.2785,24.2865,24.2547,24.2865,792600.0
2012-06-29 15:00:00,30.5,30.5,30.43,30.44,626800.0,24.2865,24.2865,24.2308,24.2387,626800.0
2012-06-29 15:10:00,30.43,30.45,30.39,30.43,1127100.0,24.2308,24.2467,24.1989,24.2308,1127100.0
2012-06-29 15:20:00,30.43,30.45,30.38,30.45,1046200.0,24.2308,24.2467,24.191,24.2467,1046200.0
2012-06-29 15:30:00,30.45,30.5,30.4,30.49,1352500.0,24.2467,24.2865,24.2069,24.2785,1352500.0
2012-06-29 15:40:00,30.48,30.53,30.46,30.49,2886200.0,24.2706,24.3104,24.2547,24.2785,2886200.0
2012-06-29 15:50:00,30.5,30.59,30.49,30.58,8116300.0,24.2865,24.3582,24.2785,24.3502,8116300.0
2012-07-02 09:30:00,30.62,30.62,30.39,30.48,1487900.0,24.3821,24.3821,24.1989,24.2706,1487900.0
2012-07-02 09:40:00,30.48,30.51,30.46,30.48,924100.0,24.2706,24.2945,24.2547,24.2706,924100.0
2012-07-02 09:50:00,30.47,30.52,30.47,30.51,1031800.0,24.2626,24.3024,24.2626,24.2945,1031800.0
2012-07-02 10:00:00,30.52,30.52,30.32,30.35,1337400.0,24.3024,24.3024,24.1432,24.1671,1337400.0
2012-07-02 10:10:00,30.35,30.44,30.35,30.42,757100.0,24.1671,24.2387,24.1671,24.2228,757100.0
2012-07-02 10:20:00,30.41,30.48,30.4,30.45,764600.0,24.2148,24.2706,24.2069,24.2467,764600.0
2012-07-02 10:30:00,30.45,30.5,30.33,30.33,911200.0,24.2467,24.2865,24.1511,24.1511,911200.0
2012-07-02 10:40:00,30.33,30.43,30.28,30.42,847900.0,24.1511,24.2308,24.1113,24.2228,847900.0
2012-07-02 10:50:00,30.42,30.43,30.36,30.36,446400.0,24.2228,24.2308,24.175,24.175,446400.0
2012-07-02 11:00:00,30.36,30.38,30.32,30.33,539100.0,24.175,24.191,24.1432,24.1511,539100.0
2012-07-02 11:10:00,30.33,30.33,30.21,30.25,897800.0,24.1511,24.1511,24.0556,24.0874,897800.0
2012-07-02 11:20:00,30.25,30.3,30.24,30.26,493600.0,24.0874,24.1273,24.0795,24.0954,493600.0
2012-07-02 11:30:00,30.27,30.41,30.26,30.39,575600.0,24.1034,24.2148,24.0954,24.1989,575600.0
2012-07-02 11:40:00,30.39,30.43,30.38,30.39,380100.0,24.1989,24.2308,24.191,24.1989,380100.0
2012-07-02 11:50:00,30.4,30.43,30.39,30.4,340400.0,24.2069,24.2308,24.1989,24.2069,340400.0
2012-07-02 12:00:00,30.39,30.4,30.29,30.32,740100.0,24.1989,24.2069,24.1193,24.1432,740100.0
2012-07-02 12:10:00,30.33,30.39,30.32,30.35,406100.0,24.1511,24.1989,24.1432,24.1671,406100.0
2012-07-02 12:20:00,30.35,30.37,30.34,30.35,508300.0,24.1671,24.183,24.1591,24.1671,508300.0
2012-07-02 12:30:00,30.36,30.39,30.35,30.39,194100.0,24.175,24.1989,24.1671,24.1989,194100.0
2012-07-02 12:40:00,30.38,30.4,30.36,30.39,821600.0,24.191,24.2069,24.175,24.1989,821600.0
2012-07-02 12:50:00,30.39,30.49,30.38,30.46,633300.0,24.1989,24.2785,24.191,24.2547,633300.0
2012-07-02 13:00:00,30.45,30.46,30.41,30.43,468000.0,24.2467,24.2547,24.2148,24.2308,468000.0
2012-07-02 13:10:00,30.44,30.45,30.43,30.45,164400.0,24.2387,24.2467,24.2308,24.2467,164400.0
2012-07-02 13:20:00,30.45,30.5,30.44,30.5,244100.0,24.2467,24.2865,24.2387,24.2865,244100.0
2012-07-02 13:30:00,30.48,30.5,30.47,30.47,286700.0,24.2706,24.2865,24.2626,24.2626,286700.0
2012-07-02 13:40:00,30.47,30.48,30.45,30.45,236200.0,24.2626,24.2706,24.2467,24.2467,236200.0
2012-07-02 13:50:00,30.46,30.47,30.44,30.45,315500.0,24.2547,24.2626,24.2387,24.2467,315500.0
2012-07-02 14:00:00,30.44,30.5,30.43,30.48,742900.0,24.2387,24.2865,24.2308,24.2706,742900.0
2012-07-02 14:10:00,30.48,30.52,30.47,30.5,760300.0,24.2706,24.3024,24.2626,24.2865,760300.0
2012-07-02 14:20:00,30.5,30.5,30.45,30.46,376900.0,24.2865,24.2865,24.2467,24.2547,376900.0
2012-07-02 14:30:00,30.47,30.51,30.45,30.5,674900.0,24.2626,24.2945,24.2467,24.2865,674900.0
2012-07-02 14:40:00,30.5,30.5,30.48,30.49,284600.0,24.2865,24.2865,24.2706,24.2785,284600.0
2012-07-02 14:50:00,30.48,30.51,30.48,30.49,355400.0,24.2706,24.2945,24.2706,24.2785,355400.0
2012-07-02 15:00:00,30.49,30.5,30.45,30.45,535000.0,24.2785,24.2865,24.2467,24.2467,535000.0
2012-07-02 15:10:00,30.45,30.46,30.41,30.45,338400.0,24.2467,24.2547,24.2148,24.2467,338400.0
2012-07-02 15:20:00,30.45,30.49,30.44,30.47,504900.0,24.2467,24.2785,24.2387,24.2626,504900.0
2012-07-02 15:30:00,30.46,30.54,30.46,30.5,915400.0,24.2547,24.3184,24.2547,24.2865,915400.0
2012-07-02 15:40:00,30.5,30.54,30.47,30.48,1051700.0,24.2865,24.3184,24.2626,24.2706,1051700.0
2012-07-02 15:50:00,30.48,30.57,30.48,30.54,2090400.0,24.2706,24.3422,24.2706,24.3184,2090400.0
2012-07-03 09:30:00,30.23,30.46,30.17,30.33,1936700.0,24.0715,24.2547,24.0237,24.1511,1936700.0
2012-07-03 09:40:00,30.33,30.41,30.25,30.27,826700.0,24.1511,24.2148,24.0874,24.1034,826700.0
2012-07-03 09:50:00,30.28,30.36,30.27,30.31,868500.0,24.1113,24.175,24.1034,24.1352,868500.0
2012-07-03 10:00:00,30.31,30.43,30.31,30.42,899000.0,24.1352,24.2308,24.1352,24.2228,899000.0
2012-07-03 10:10:00,30.43,30.45,30.4,30.41,459900.0,24.2308,24.2467,24.2069,24.2148,459900.0
2012-07-03 10:20:00,30.42,30.46,30.41,30.45,720900.0,24.2228,24.2547,24.2148,24.2467,720900.0
2012-07-03 10:30:00,30.46,30.53,30.45,30.48,924800.0,24.2547,24.3104,24.2467,24.2706,924800.0
2012-07-03 10:40:00,30.49,30.51,30.46,30.48,584500.0,24.2785,24.2945,24.2547,24.2706,584500.0
2012-07-03 10:50:00,30.47,30.49,30.46,30.49,452300.0,24.2626,24.2785,24.2547,24.2785,452300.0
2012-07-03 11:00:00,30.49,30.52,30.47,30.5,782500.0,24.2785,24.3024,24.2626,24.2865,782500.0
2012-07-03 11:10:00,30.51,30.57,30.5,30.56,705300.0,24.2945,24.3422,24.2865,24.3343,705300.0
2012-07-03 11:20:00,30.57,30.64,30.56,30.63,993000.0,24.3422,24.398,24.3343,24.39,993000.0
2012-07-03 11:30:00,30.63,30.63,30.59,30.61,796700.0,24.39,24.39,24.3582,24.3741,796700.0
2012-07-03 11:40:00,30.61,30.61,30.55,30.55,504900.0,24.3741,24.3741,24.3263,24.3263,504900.0
2012-07-03 11:50:00,30.55,30.57,30.54,30.54,693700.0,24.3263,24.3422,24.3184,24.3184,693700.0
2012-07-03 12:00:00,30.55,30.62,30.55,30.62,610600.0,24.3263,24.3821,24.3263,24.3821,610600.0
2012-07-03 12:10:00,30.62,30.64,30.61,30.62,581000.0,24.3821,24.398,24.3741,24.3821,581000.0
2012-07-03 12:20:00,30.63,30.69,30.62,30.68,603700.0,24.39,24.4378,24.3821,24.4298,603700.0
2012-07-03 12:30:00,30.67,30.69,30.6,30.68,1145100.0,24.4219,24.4378,24.3661,24.4298,1145100.0
2012-07-03 12:40:00,30.68,30.68,30.63,30.65,1005300.0,24.4298,24.4298,24.39,24.4059,1005300.0
2012-07-03 12:50:00,30.65,30.76,30.64,30.75,2882500.0,24.4059,24.4935,24.398,24.4856,2882500.0
2012-07-05 09:30:00,30.53,30.76,30.5,30.71,1740500.0,24.3104,24.4935,24.2865,24.4537,1740500.0
2012-07-05 09:40:00,30.7,30.72,30.54,30.58,1066900.0,24.4458,24.4617,24.3184,24.3502,1066900.0
2012-07-05 09:50:00,30.59,30.63,30.53,30.6,1090400.0,24.3582,24.39,24.3104,24.3661,1090400.0
2012-07-05 10:00:00,30.61,30.61,30.4,30.42,1236200.0,24.3741,24.3741,24.2069,24.2228,1236200.0
2012-07-05 10:10:00,30.43,30.45,30.38,30.42,1160600.0,24.2308,24.2467,24.191,24.2228,1160600.0
2012-07-05 10:20:00,30.42,30.45,30.39,30.44,593900.0,24.2228,24.2467,24.1989,24.2387,593900.0
2012-07-05 10:30:00,30.44,30.52,30.42,30.52,430500.0,24.2387,24.3024,24.2228,24.3024,430500.0
2012-07-05 10:40:00,30.52,30.58,30.51,30.55,600500.0,24.3024,24.3502,24.2945,24.3263,600500.0
2012-07-05 10:50:00,30.55,30.64,30.55,30.62,652800.0,24.3263,24.398,24.3263,24.3821,652800.0
2012-07-05 11:00:00,30.62,30.65,30.59,30.63,651300.0,24.3821,24.4059,24.3582,24.39,651300.0
2012-07-05 11:10:00,30.62,30.65,30.6,30.62,436300.0,24.3821,24.4059,24.3661,24.3821,436300.0
2012-07-05 11:20:00,30.62,30.64,30.61,30.63,372500.0,24.3821,24.398,24.3741,24.39,372500.0
2012-07-05 11:30:00,30.64,30.66,30.59,30.6,460400.0,24.398,24.4139,24.3582,24.3661,460400.0
2012-07-05 11:40:00,30.6,30.65,30.59,30.65,405600.0,24.3661,24.4059,24.3582,24.4059,405600.0
2012-07-05 11:50:00,30.65,30.67,30.63,30.67,466500.0,24.4059,24.4219,24.39,24.4219,466500.0
2012-07-05 12:00:00,30.67,30.71,30.66,30.71,468100.0,24.4219,24.4537,24.4139,24.4537,468100.0
2012-07-05 12:10:00,30.71,30.72,30.68,30.68,357200.0,24.4537,24.4617,24.4298,24.4298,357200.0
2012-07-05 12:20:00,30.69,30.69,30.63,30.64,387200.0,24.4378,24.4378,24.39,24.398,387200.0
2012-07-05 12:30:00,30.64,30.65,30.61,30.63,340200.0,24.398,24.4059,24.3741,24.39,340200.0
2012-07-05 12:40:00,30.63,30.66,30.63,30.64,539200.0,24.39,24.4139,24.39,24.398,539200.0
2012-07-05 12:50:00,30.63,30.67,30.63,30.66,262600.0,24.39,24.4219,24.39,24.4139,262600.0
2012-07-05 13:00:00,30.66,30.68,30.64,30.67,330800.0,24.4139,24.4298,24.398,24.4219,330800.0
2012-07-05 13:10:00,30.68,30.68,30.65,30.66,198800.0,24.4298,24.4298,24.4059,24.4139,198800.0
2012-07-05 13:20:00,30.67,30.68,30.65,30.66,471800.0,24.4219,24.4298,24.4059,24.4139,471800.0
2012-07-05 13:30:00,30.66,30.69,30.64,30.66,464600.0,24.4139,24.4378,24.398,24.4139,464600.0
2012-07-05 13:40:00,30.66,30.72,30.66,30.72,537300.0,24.4139,24.4617,24.4139,24.4617,537300.0
2012-07-05 13:50:00,30.71,30.74,30.71,30.74,627300.0,24.4537,24.4776,24.4537,24.4776,627300.0
2012-07-05 14:00:00,30.74,30.77,30.73,30.74,573000.0,24.4776,24.5015,24.4697,24.4776,573000.0
2012-07-05 14:10:00,30.73,30.75,30.71,30.74,416300.0,24.4697,24.4856,24.4537,24.4776,416300.0
2012-07-05 14:20:00,30.73,30.76,30.73,30.74,410100.0,24.4697,24.4935,24.4697,24.4776,410100.0
2012-07-05 14:30:00,30.75,30.76,30.73,30.75,539500.0,24.4856,24.4935,24.4697,24.4856,539500.0
2012-07-05 14:40:00,30.76,30.78,30.75,30.75,523700.0,24.4935,24.5095,24.4856,24.4856,523700.0
2012-07-05 14:50:00,30.76,30.77,30.74,30.74,602600.0,24.4935,24.5015,24.4776,24.4776,602600.0
2012-07-05 15:00:00,30.75,30.76,30.73,30.75,393600.0,24.4856,24.4935,24.4697,24.4856,393600.0
2012-07-05 15:10:00,30.75,30.77,30.71,30.72,678800.0,24.4856,24.5015,24.4537,24.4617,678800.0
2012-07-05 15:20:00,30.71,30.74,30.7,30.71,684700.0,24.4537,24.4776,24.4458,24.4537,684700.0
2012-07-05 15:30:00,30.71,30.73,30.69,30.72,700000.0,24.4537,24.4697,24.4378,24.4617,700000.0
2012-07-05 15:40:00,30.71,30.76,30.7,30.75,1084500.0,24.4537,24.4935,24.4458,24.4856,1084500.0
2012-07-05 15:50:00,30.76,30.78,30.69,30.69,2838900.0,24.4935,24.5095,24.4378,24.4378,2838900.0
2012-07-06 09:30:00,30.56,30.7,30.49,30.51,2431400.0,24.3343,24.4458,24.2785,24.2945,2431400.0
2012-07-06 09:40:00,30.51,30.52,30.34,30.42,1540800.0,24.2945,24.3024,24.1591,24.2228,1540800.0
2012-07-06 09:50:00,30.43,30.44,30.27,30.32,1173000.0,24.2308,24.2387,24.1034,24.1432,1173000.0
2012-07-06 10:00:00,30.33,30.35,30.19,30.22,1011400.0,24.1511,24.1671,24.0397,24.0635,1011400.0
2012-07-06 10:10:00,30.21,30.22,30.14,30.15,1053700.0,24.0556,24.0635,23.9998,24.0078,1053700.0
2012-07-06 10:20:00,30.16,30.24,30.12,30.16,1615900.0,24.0158,24.0795,23.9839,24.0158,1615900.0
2012-07-06 10:30:00,30.17,30.18,30.09,30.14,1418000.0,24.0237,24.0317,23.96,23.9998,1418000.0
2012-07-06 10:40:00,30.13,30.15,30.06,30.06,976700.0,23.9919,24.0078,23.9361,23.9361,976700.0
2012-07-06 10:50:00,30.06,30.11,30.05,30.08,1003500.0,23.9361,23.976,23.9282,23.9521,1003500.0
2012-07-06 11:00:00,30.08,30.1,30.04,30.09,794800.0,23.9521,23.968,23.9202,23.96,794800.0
2012-07-06 11:10:00,30.09,30.1,30.05,30.1,593900.0,23.96,23.968,23.9282,23.968,593900.0
2012-07-06 11:20:00,30.1,30.1,30.02,30.03,601200.0,23.968,23.968,23.9043,23.9123,601200.0
2012-07-06 11:30:00,30.04,30.06,30.0,30.01,811700.0,23.9202,23.9361,23.8884,23.8963,811700.0
2012-07-06 11:40:00,30.01,30.06,30.0,30.05,520100.0,23.8963,23.9361,23.8884,23.9282,520100.0
2012-07-06 11:50:00,30.06,30.09,30.03,30.07,950200.0,23.9361,23.96,23.9123,23.9441,950200.0
2012-07-06 12:00:00,30.07,30.08,30.03,30.04,664400.0,23.9441,23.9521,23.9123,23.9202,664400.0
2012-07-06 12:10:00,30.05,30.06,30.02,30.05,420400.0,23.9282,23.9361,23.9043,23.9282,420400.0
2012-07-06 12:20:00,30.05,30.05,30.0,30.01,394600.0,23.9282,23.9282,23.8884,23.8963,394600.0
2012-07-06 12:30:00,30.0,30.02,29.99,30.0,644700.0,23.8884,23.9043,23.8804,23.8884,644700.0
2012-07-06 12:40:00,30.0,30.02,30.0,30.02,427500.0,23.8884,23.9043,23.8884,23.9043,427500.0
2012-07-06 12:50:00,30.01,30.04,29.95,30.0,798100.0,23.8963,23.9202,23.8486,23.8884,798100.0
2012-07-06 13:00:00,30.01,30.05,29.99,30.04,1376400.0,23.8963,23.9282,23.8804,23.9202,1376400.0
2012-07-06 13:10:00,30.04,30.11,30.02,30.1,627200.0,23.9202,23.976,23.9043,23.968,627200.0
2012-07-06 13:20:00,30.1,30.11,30.05,30.05,535600.0,23.968,23.976,23.9282,23.9282,535600.0
2012-07-06 13:30:00,30.06,30.1,30.05,30.07,640300.0,23.9361,23.968,23.9282,23.9441,640300.0
2012-07-06 13:40:00,30.08,30.08,30.05,30.05,351200.0,23.9521,23.9521,23.9282,23.9282,351200.0
2012-07-06 13:50:00,30.05,30.07,30.03,30.06,358800.0,23.9282,23.9441,23.9123,23.9361,358800.0
2012-07-06 14:00:00,30.06,30.06,30.02,30.03,373500.0,23.9361,23.9361,23.9043,23.9123,373500.0
2012-07-06 14:10:00,30.02,30.06,30.02,30.03,573100.0,23.9043,23.9361,23.9043,23.9123,573100.0
2012-07-06 14:20:00,30.03,30.04,30.02,30.03,379300.0,23.9123,23.9202,23.9043,23.9123,379300.0
2012-07-06 14:30:00,30.03,30.07,30.03,30.07,405600.0,23.9123,23.9441,23.9123,23.9441,405600.0
2012-07-06 14:40:00,30.07,30.08,30.04,30.07,428700.0,23.9441,23.9521,23.9202,23.9441,428700.0
2012-07-06 14:50:00,30.06,30.1,30.06,30.1,416700.0,23.9361,23.968,23.9361,23.968,416700.0
2012-07-06 15:00:00,30.1,30.13,30.07,30.12,671000.0,23.968,23.9919,23.9441,23.9839,671000.0
2012-07-06 15:10:00,30.11,30.17,30.09,30.17,861500.0,23.976,24.0237,23.96,24.0237,861500.0
2012-07-06 15:20:00,30.16,30.17,30.09,30.12,1423400.0,24.0158,24.0237,23.96,23.9839,1423400.0
2012-07-06 15:30:00,30.13,30.16,30.07,30.09,1615500.0,23.9919,24.0158,23.9441,23.96,1615500.0
2012-07-06 15:40:00,30.09,30.14,30.06,30.11,2029400.0,23.96,23.9998,23.9361,23.976,2029400.0
2012-07-06 15:50:00,30.1,30.21,30.09,30.19,2889500.0,23.968,24.0556,23.96,24.0397,2889500.0
2012-07-09 09:30:00,30.12,30.23,30.02,30.1,1625500.0,23.9839,24.0715,23.9043,23.968,1625500.0
2012-07-09 09:40:00,30.1,30.14,30.04,30.11,1034300.0,23.968,23.9998,23.9202,23.976,1034300.0
2012-07-09 09:50:00,30.12,30.14,30.04,30.05,616400.0,23.9839,23.9998,23.9202,23.9282,616400.0
2012-07-09 10:00:00,30.05,30.1,30.0,30.05,829100.0,23.9282,23.968,23.8884,23.9282,829100.0
2012-07-09 10:10:00,30.05,30.05,29.92,29.96,1249500.0,23.9282,23.9282,23.8247,23.8565,1249500.0
2012-07-09 10:20:00,29.96,29.99,29.93,29.96,714900.0,23.8565,23.8804,23.8326,23.8565,714900.0
2012-07-09 10:30:00,29.95,29.97,29.83,29.94,894800.0,23.8486,23.8645,23.753,23.8406,894800.0
2012-07-09 10:40:00,29.94,29.95,29.9,29.95,438600.0,23.8406,23.8486,23.8087,23.8486,438600.0
2012-07-09 10:50:00,29.95,29.96,29.92,29.94,639500.0,23.8486,23.8565,23.8247,23.8406,639500.0
2012-07-09 11:00:00,29.95,29.98,29.93,29.95,513900.0,23.8486,23.8724,23.8326,23.8486,513900.0
2012-07-09 11:10:00,29.94,29.96,29.91,29.94,653700.0,23.8406,23.8565,23.8167,23.8406,653700.0
2012-07-09 11:20:00,29.95,30.02,29.94,29.99,1897200.0,23.8486,23.9043,23.8406,23.8804,1897200.0
2012-07-09 11:30:00,29.99,30.0,29.91,29.91,477700.0,23.8804,23.8884,23.8167,23.8167,477700.0
2012-07-09 11:40:00,29.91,29.92,29.86,29.89,735400.0,23.8167,23.8247,23.7769,23.8008,735400.0
2012-07-09 11:50:00,29.89,29.89,29.79,29.79,537400.0,23.8008,23.8008,23.7211,23.7211,537400.0
2012-07-09 12:00:00,29.79,29.81,29.78,29.79,337100.0,23.7211,23.7371,23.7132,23.7211,337100.0
2012-07-09 12:10:00,29.79,29.83,29.79,29.82,404100.0,23.7211,23.753,23.7211,23.745,404100.0
2012-07-09 12:20:00,29.83,29.86,29.82,29.83,259000.0,23.753,23.7769,23.745,23.753,259000.0
2012-07-09 12:30:00,29.84,29.87,29.84,29.86,230200.0,23.761,23.7849,23.761,23.7769,230200.0
2012-07-09 12:40:00,29.85,29.86,29.82,29.86,273800.0,23.7689,23.7769,23.745,23.7769,273800.0
2012-07-09 12:50:00,29.86,29.92,29.85,29.89,308600.0,23.7769,23.8247,23.7689,23.8008,308600.0
2012-07-09 13:00:00,29.88,29.9,29.85,29.88,347300.0,23.7928,23.8087,23.7689,23.7928,347300.0
2012-07-09 13:10:00,29.88,29.92,29.87,29.92,340600.0,23.7928,23.8247,23.7849,23.8247,340600.0
2012-07-09 13:20:00,29.92,29.99,29.91,29.98,594000.0,23.8247,23.8804,23.8167,23.8724,594000.0
2012-07-09 13:30:00,29.97,30.0,29.96,29.98,664300.0,23.8645,23.8884,23.8565,23.8724,664300.0
2012-07-09 13:40:00,29.98,30.03,29.98,30.0,962200.0,23.8724,23.9123,23.8724,23.8884,962200.0
2012-07-09 13:50:00,29.99,30.01,29.98,29.99,481600.0,23.8804,23.8963,23.8724,23.8804,481600.0
2012-07-09 14:00:00,29.99,30.0,29.96,29.99,239300.0,23.8804,23.8884,23.8565,23.8804,239300.0
2012-07-09 14:10:00,29.99,29.99,29.9,29.9,1009400.0,23.8804,23.8804,23.8087,23.8087,1009400.0
2012-07-09 14:20:00,29.9,29.91,29.88,29.91,334900.0,23.8087,23.8167,23.7928,23.8167,334900.0
2012-07-09 14:30:00,29.91,29.93,29.9,29.91,322300.0,23.8167,23.8326,23.8087,23.8167,322300.0
2012-07-09 14:40:00,29.91,29.91,29.85,29.86,677700.0,23.8167,23.8167,23.7689,23.7769,677700.0
2012-07-09 14:50:00,29.86,29.92,29.86,29.91,342700.0,23.7769,23.8247,23.7769,23.8167,342700.0
2012-07-09 15:00:00,29.92,29.93,29.89,29.89,1000900.0,23.8247,23.8326,23.8008,23.8008,1000900.0
2012-07-09 15:10:00,29.89,29.95,29.89,29.95,477800.0,23.8008,23.8486,23.8008,23.8486,477800.0
2012-07-09 15:20:00,29.95,29.97,29.9,29.96,668000.0,23.8486,23.8645,23.8087,23.8565,668000.0
2012-07-09 15:30:00,29.95,29.97,29.93,29.94,545000.0,23.8486,23.8645,23.8326,23.8406,545000.0
2012-07-09 15:40:00,29.94,30.0,29.94,30.0,1067900.0,23.8406,23.8884,23.8406,23.8884,1067900.0
2012-07-09 15:50:00,29.99,30.01,29.97,30.01,2812600.0,23.8804,23.8963,23.8645,23.8963,2812600.0
2012-07-10 09:30:00,30.08,30.22,30.06,30.15,2248900.0,23.9521,24.0635,23.9361,24.0078,2248900.0
2012-07-10 09:40:00,30.14,30.16,30.1,30.14,925900.0,23.9998,24.0158,23.968,23.9998,925900.0
2012-07-10 09:50:00,30.14,30.16,30.11,30.15,1048500.0,23.9998,24.0158,23.976,24.0078,1048500.0
2012-07-10 10:00:00,30.16,30.17,30.0,30.02,1438100.0,24.0158,24.0237,23.8884,23.9043,1438100.0
2012-07-10 10:10:00,30.02,30.04,29.95,29.97,923800.0,23.9043,23.9202,23.8486,23.8645,923800.0
2012-07-10 10:20:00,29.97,30.0,29.94,29.99,750800.0,23.8645,23.8884,23.8406,23.8804,750800.0
2012-07-10 10:30:00,29.98,29.99,29.83,29.84,1004400.0,23.8724,23.8804,23.753,23.761,1004400.0
2012-07-10 10:40:00,29.84,29.87,29.8,29.82,919500.0,23.761,23.7849,23.7291,23.745,919500.0
2012-07-10 10:50:00,29.8,29.85,29.78,29.83,763700.0,23.7291,23.7689,23.7132,23.753,763700.0
2012-07-10 11:00:00,29.82,29.83,29.61,29.64,1282300.0,23.745,23.753,23.5778,23.6017,1282300.0
2012-07-10 11:10:00,29.65,29.69,29.62,29.66,855300.0,23.6097,23.6415,23.5858,23.6176,855300.0
2012-07-10 11:20:00,29.67,29.78,29.66,29.77,808700.0,23.6256,23.7132,23.6176,23.7052,808700.0
2012-07-10 11:30:00,29.77,29.79,29.73,29.76,1006500.0,23.7052,23.7211,23.6734,23.6973,1006500.0
2012-07-10 11:40:00,29.76,29.78,29.72,29.75,573100.0,23.6973,23.7132,23.6654,23.6893,573100.0
2012-07-10 11:50:00,29.75,29.76,29.72,29.74,344000.0,23.6893,23.6973,23.6654,23.6813,344000.0
2012-07-10 12:00:00,29.74,29.77,29.73,29.74,289500.0,23.6813,23.7052,23.6734,23.6813,289500.0
2012-07-10 12:10:00,29.74,29.74,29.66,29.68,718800.0,23.6813,23.6813,23.6176,23.6336,718800.0
2012-07-10 12:20:00,29.68,29.72,29.67,29.71,623500.0,23.6336,23.6654,23.6256,23.6574,623500.0
2012-07-10 12:30:00,29.7,29.75,29.69,29.75,274800.0,23.6495,23.6893,23.6415,23.6893,274800.0
2012-07-10 12:40:00,29.75,29.77,29.74,29.75,470400.0,23.6893,23.7052,23.6813,23.6893,470400.0
2012-07-10 12:50:00,29.76,29.8,29.75,29.77,422700.0,23.6973,23.7291,23.6893,23.7052,422700.0
2012-07-10 13:00:00,29.76,29.77,29.74,29.74,212800.0,23.6973,23.7052,23.6813,23.6813,212800.0
2012-07-10 13:10:00,29.75,29.76,29.74,29.76,205000.0,23.6893,23.6973,23.6813,23.6973,205000.0
2012-07-10 13:20:00,29.76,29.76,29.68,29.7,517100.0,23.6973,23.6973,23.6336,23.6495,517100.0
2012-07-10 13:30:00,29.7,29.71,29.66,29.68,586200.0,23.6495,23.6574,23.6176,23.6336,586200.0
2012-07-10 13:40:00,29.68,29.73,29.67,29.7,401800.0,23.6336,23.6734,23.6256,23.6495,401800.0
2012-07-10 13:50:00,29.7,29.74,29.69,29.71,450700.0,23.6495,23.6813,23.6415,23.6574,450700.0
2012-07-10 14:00:00,29.71,29.74,29.69,29.71,441700.0,23.6574,23.6813,23.6415,23.6574,441700.0
2012-07-10 14:10:00,29.72,29.73,29.65,29.66,495000.0,23.6654,23.6734,23.6097,23.6176,495000.0
2012-07-10 14:20:00,29.66,29.67,29.62,29.63,423200.0,23.6176,23.6256,23.5858,23.5937,423200.0
2012-07-10 14:30:00,29.64,29.64,29.56,29.59,749500.0,23.6017,23.6017,23.538,23.5619,749500.0
2012-07-10 14:40:00,29.58,29.61,29.54,29.59,526000.0,23.5539,23.5778,23.5221,23.5619,526000.0
2012-07-10 14:50:00,29.58,29.6,29.52,29.56,763800.0,23.5539,23.5699,23.5062,23.538,763800.0
2012-07-10 15:00:00,29.55,29.67,29.55,29.57,631700.0,23.53,23.6256,23.53,23.546,631700.0
2012-07-10 15:10:00,29.57,29.6,29.53,29.59,859900.0,23.546,23.5699,23.5141,23.5619,859900.0
2012-07-10 15:20:00,29.59,29.61,29.52,29.52,794100.0,23.5619,23.5778,23.5062,23.5062,794100.0
2012-07-10 15:30:00,29.52,29.58,29.51,29.54,1018800.0,23.5062,23.5539,23.4982,23.5221,1018800.0
2012-07-10 15:40:00,29.53,29.65,29.51,29.62,2624000.0,23.5141,23.6097,23.4982,23.5858,2624000.0
2012-07-10 15:50:00,29.62,29.77,29.62,29.74,4224000.0,23.5858,23.7052,23.5858,23.6813,4224000.0
2012-07-11 09:30:00,29.71,29.74,29.6,29.69,1469500.0,23.6574,23.6813,23.5699,23.6415,1469500.0
2012-07-11 09:40:00,29.69,29.69,29.48,29.53,969900.0,23.6415,23.6415,23.4743,23.5141,969900.0
2012-07-11 09:50:00,29.53,29.59,29.39,29.4,1499700.0,23.5141,23.5619,23.4026,23.4106,1499700.0
2012-07-11 10:00:00,29.4,29.62,29.39,29.54,1361400.0,23.4106,23.5858,23.4026,23.5221,1361400.0
2012-07-11 10:10:00,29.53,29.56,29.49,29.56,882100.0,23.5141,23.538,23.4823,23.538,882100.0
2012-07-11 10:20:00,29.55,29.58,29.43,29.44,362400.0,23.53,23.5539,23.4345,23.4425,362400.0
2012-07-11 10:30:00,29.44,29.46,29.4,29.41,683900.0,23.4425,23.4584,23.4106,23.4186,683900.0
2012-07-11 10:40:00,29.41,29.42,29.35,29.37,868400.0,23.4186,23.4265,23.3708,23.3867,868400.0
2012-07-11 10:50:00,29.38,29.39,29.35,29.37,501500.0,23.3947,23.4026,23.3708,23.3867,501500.0
2012-07-11 11:00:00,29.36,29.45,29.35,29.43,513900.0,23.3787,23.4504,23.3708,23.4345,513900.0
2012-07-11 11:10:00,29.43,29.43,29.37,29.4,639900.0,23.4345,23.4345,23.3867,23.4106,639900.0
2012-07-11 11:20:00,29.41,29.44,29.38,29.39,443200.0,23.4186,23.4425,23.3947,23.4026,443200.0
2012-07-11 11:30:00,29.39,29.45,29.38,29.43,597300.0,23.4026,23.4504,23.3947,23.4345,597300.0
2012-07-11 11:40:00,29.43,29.44,29.36,29.39,764400.0,23.4345,23.4425,23.3787,23.4026,764400.0
2012-07-11 11:50:00,29.4,29.45,29.39,29.44,390500.0,23.4106,23.4504,23.4026,23.4425,390500.0
2012-07-11 12:00:00,29.43,29.48,29.43,29.45,429500.0,23.4345,23.4743,23.4345,23.4504,429500.0
2012-07-11 12:10:00,29.45,29.46,29.41,29.43,287700.0,23.4504,23.4584,23.4186,23.4345,287700.0
2012-07-11 12:20:00,29.42,29.44,29.4,29.41,412200.0,23.4265,23.4425,23.4106,23.4186,412200.0
2012-07-11 12:30:00,29.42,29.43,29.38,29.39,388400.0,23.4265,23.4345,23.3947,23.4026,388400.0
2012-07-11 12:40:00,29.4,29.42,29.37,29.38,511300.0,23.4106,23.4265,23.3867,23.3947,511300.0
2012-07-11 12:50:00,29.39,29.4,29.34,29.35,821200.0,23.4026,23.4106,23.3628,23.3708,821200.0
2012-07-11 13:00:00,29.35,29.36,29.32,29.33,681300.0,23.3708,23.3787,23.3469,23.3549,681300.0
2012-07-11 13:10:00,29.34,29.35,29.25,29.25,600300.0,23.3628,23.3708,23.2912,23.2912,600300.0
2012-07-11 13:20:00,29.25,29.3,29.24,29.28,645400.0,23.2912,23.331,23.2832,23.315,645400.0
2012-07-11 13:30:00,29.27,29.3,29.26,29.3,483700.0,23.3071,23.331,23.2991,23.331,483700.0
2012-07-11 13:40:00,29.3,29.34,29.3,29.33,563200.0,23.331,23.3628,23.331,23.3549,563200.0
2012-07-11 13:50:00,29.32,29.37,29.32,29.37,604200.0,23.3469,23.3867,23.3469,23.3867,604200.0
2012-07-11 14:00:00,29.38,29.39,29.19,29.26,1767500.0,23.3947,23.4026,23.2434,23.2991,1767500.0
2012-07-11 14:10:00,29.26,29.27,29.22,29.24,905300.0,23.2991,23.3071,23.2673,23.2832,905300.0
2012-07-11 14:20:00,29.23,29.25,29.13,29.16,982600.0,23.2752,23.2912,23.1956,23.2195,982600.0
2012-07-11 14:30:00,29.19,29.19,29.11,29.17,774100.0,23.2434,23.2434,23.1797,23.2275,774100.0
2012-07-11 14:40:00,29.16,29.19,29.14,29.15,810100.0,23.2195,23.2434,23.2036,23.2115,810100.0
2012-07-11 14:50:00,29.16,29.2,29.15,29.17,518700.0,23.2195,23.2513,23.2115,23.2275,518700.0
2012-07-11 15:00:00,29.16,29.24,29.16,29.21,990800.0,23.2195,23.2832,23.2195,23.2593,990800.0
2012-07-11 15:10:00,29.22,29.26,29.18,29.26,923100.0,23.2673,23.2991,23.2354,23.2991,923100.0
2012-07-11 15:20:00,29.25,29.26,29.16,29.2,928100.0,23.2912,23.2991,23.2195,23.2513,928100.0
2012-07-11 15:30:00,29.19,29.23,29.18,29.21,706200.0,23.2434,23.2752,23.2354,23.2593,706200.0
2012-07-11 15:40:00,29.21,29.35,29.21,29.31,2381200.0,23.2593,23.3708,23.2593,23.3389,2381200.0
2012-07-11 15:50:00,29.31,29.39,29.27,29.29,4998200.0,23.3389,23.4026,23.3071,23.323,4998200.0
2012-07-12 09:30:00,29.18,29.18,28.82,28.86,2943500.0,23.2354,23.2354,22.9488,22.9806,2943500.0
2012-07-12 09:40:00,28.86,28.89,28.7,28.76,4800000.0,22.9806,23.0045,22.8532,22.901,4800000.0
2012-07-12 09:50:00,28.76,28.76,28.71,28.76,1664000.0,22.901,22.901,22.8612,22.901,1664000.0
2012-07-12 10:00:00,28.76,28.76,28.71,28.75,2951300.0,22.901,22.901,22.8612,22.893,2951300.0
2012-07-12 10:10:00,28.74,28.81,28.73,28.81,1983300.0,22.8851,22.9408,22.8771,22.9408,1983300.0
2012-07-12 10:20:00,28.81,28.84,28.75,28.8,2134800.0,22.9408,22.9647,22.893,22.9328,2134800.0
2012-07-12 10:30:00,28.8,28.81,28.77,28.77,1209100.0,22.9328,22.9408,22.9089,22.9089,1209100.0
2012-07-12 10:40:00,28.78,28.79,28.73,28.79,1657000.0,22.9169,22.9249,22.8771,22.9249,1657000.0
2012-07-12 10:50:00,28.78,28.81,28.77,28.79,931100.0,22.9169,22.9408,22.9089,22.9249,931100.0
2012-07-12 11:00:00,28.8,28.85,28.78,28.82,1085700.0,22.9328,22.9726,22.9169,22.9488,1085700.0
2012-07-12 11:10:00,28.82,28.89,28.81,28.87,1880300.0,22.9488,23.0045,22.9408,22.9886,1880300.0
2012-07-12 11:20:00,28.86,28.87,28.81,28.82,835400.0,22.9806,22.9886,22.9408,22.9488,835400.0
2012-07-12 11:30:00,28.82,28.83,28.78,28.79,801300.0,22.9488,22.9567,22.9169,22.9249,801300.0
2012-07-12 11:40:00,28.79,28.88,28.78,28.88,808500.0,22.9249,22.9965,22.9169,22.9965,808500.0
2012-07-12 11:50:00,28.88,28.89,28.83,28.87,1024500.0,22.9965,23.0045,22.9567,22.9886,1024500.0
2012-07-12 12:00:00,28.87,28.88,28.8,28.84,597300.0,22.9886,22.9965,22.9328,22.9647,597300.0
2012-07-12 12:10:00,28.83,28.84,28.8,28.83,310200.0,22.9567,22.9647,22.9328,22.9567,310200.0
2012-07-12 12:20:00,28.83,28.84,28.77,28.78,525500.0,22.9567,22.9647,22.9089,22.9169,525500.0
2012-07-12 12:30:00,28.79,28.81,28.75,28.77,1195500.0,22.9249,22.9408,22.893,22.9089,1195500.0
2012-07-12 12:40:00,28.78,28.79,28.73,28.76,997900.0,22.9169,22.9249,22.8771,22.901,997900.0
2012-07-12 12:50:00,28.75,28.77,28.72,28.74,835300.0,22.893,22.9089,22.8691,22.8851,835300.0
2012-07-12 13:00:00,28.75,28.82,28.72,28.82,857300.0,22.893,22.9488,22.8691,22.9488,857300.0
2012-07-12 13:10:00,28.82,28.87,28.81,28.84,1485500.0,22.9488,22.9886,22.9408,22.9647,1485500.0
2012-07-12 13:20:00,28.84,28.87,28.83,28.84,1327900.0,22.9647,22.9886,22.9567,22.9647,1327900.0
2012-07-12 13:30:00,28.85,28.86,28.83,28.83,934100.0,22.9726,22.9806,22.9567,22.9567,934100.0
2012-07-12 13:40:00,28.83,28.88,28.82,28.86,846900.0,22.9567,22.9965,22.9488,22.9806,846900.0
2012-07-12 13:50:00,28.85,28.86,28.77,28.79,683200.0,22.9726,22.9806,22.9089,22.9249,683200.0
2012-07-12 14:00:00,28.79,28.82,28.75,28.81,1071400.0,22.9249,22.9488,22.893,22.9408,1071400.0
2012-07-12 14:10:00,28.8,28.84,28.75,28.78,1032700.0,22.9328,22.9647,22.893,22.9169,1032700.0
2012-07-12 14:20:00,28.77,28.82,28.77,28.8,627000.0,22.9089,22.9488,22.9089,22.9328,627000.0
2012-07-12 14:30:00,28.8,28.82,28.78,28.81,616300.0,22.9328,22.9488,22.9169,22.9408,616300.0
2012-07-12 14:40:00,28.8,28.84,28.75,28.76,3849200.0,22.9328,22.9647,22.893,22.901,3849200.0
2012-07-12 14:50:00,28.75,28.78,28.75,28.78,733100.0,22.893,22.9169,22.893,22.9169,733100.0
2012-07-12 15:00:00,28.78,28.78,28.72,28.76,2608900.0,22.9169,22.9169,22.8691,22.901,2608900.0
2012-07-12 15:10:00,28.75,28.79,28.71,28.74,1497600.0,22.893,22.9249,22.8612,22.8851,1497600.0
2012-07-12 15:20:00,28.74,28.76,28.71,28.74,1450900.0,22.8851,22.901,22.8612,22.8851,1450900.0
2012-07-12 15:30:00,28.73,28.75,28.71,28.74,1518400.0,22.8771,22.893,22.8612,22.8851,1518400.0
2012-07-12 15:40:00,28.74,28.76,28.65,28.68,2780200.0,22.8851,22.901,22.8134,22.8373,2780200.0
2012-07-12 15:50:00,28.68,28.68,28.54,28.63,5683800.0,22.8373,22.8373,22.7258,22.7975,5683800.0
2012-07-13 09:30:00,28.76,28.99,28.72,28.99,1637500.0,22.901,23.0841,22.8691,23.0841,1637500.0
2012-07-13 09:40:00,28.98,29.12,28.9,29.03,1604600.0,23.0762,23.1876,23.0125,23.116,1604600.0
2012-07-13 09:50:00,29.04,29.14,28.95,29.13,1482900.0,23.1239,23.2036,23.0523,23.1956,1482900.0
2012-07-13 10:00:00,29.14,29.33,29.1,29.24,1898200.0,23.2036,23.3549,23.1717,23.2832,1898200.0
2012-07-13 10:10:00,29.24,29.26,29.16,29.18,745500.0,23.2832,23.2991,23.2195,23.2354,745500.0
2012-07-13 10:20:00,29.19,29.19,29.15,29.15,550500.0,23.2434,23.2434,23.2115,23.2115,550500.0
2012-07-13 10:30:00,29.16,29.19,29.14,29.18,591300.0,23.2195,23.2434,23.2036,23.2354,591300.0
2012-07-13 10:40:00,29.17,29.26,29.17,29.22,1008800.0,23.2275,23.2991,23.2275,23.2673,1008800.0
2012-07-13 10:50:00,29.22,29.24,29.19,29.21,679300.0,23.2673,23.2832,23.2434,23.2593,679300.0
2012-07-13 11:00:00,29.21,29.22,29.19,29.21,630000.0,23.2593,23.2673,23.2434,23.2593,630000.0
2012-07-13 11:10:00,29.22,29.22,29.19,29.21,547500.0,23.2673,23.2673,23.2434,23.2593,547500.0
2012-07-13 11:20:00,29.21,29.24,29.19,29.2,670100.0,23.2593,23.2832,23.2434,23.2513,670100.0
2012-07-13 11:30:00,29.2,29.24,29.16,29.18,557900.0,23.2513,23.2832,23.2195,23.2354,557900.0
2012-07-13 11:40:00,29.18,29.23,29.18,29.21,791200.0,23.2354,23.2752,23.2354,23.2593,791200.0
2012-07-13 11:50:00,29.22,29.24,29.2,29.22,862800.0,23.2673,23.2832,23.2513,23.2673,862800.0
2012-07-13 12:00:00,29.23,29.25,29.22,29.22,757700.0,23.2752,23.2912,23.2673,23.2673,757700.0
2012-07-13 12:10:00,29.23,29.25,29.2,29.22,694800.0,23.2752,23.2912,23.2513,23.2673,694800.0
2012-07-13 12:20:00,29.22,29.22,29.19,29.21,482500.0,23.2673,23.2673,23.2434,23.2593,482500.0
2012-07-13 12:30:00,29.21,29.21,29.19,29.21,393700.0,23.2593,23.2593,23.2434,23.2593,393700.0
2012-07-13 12:40:00,29.21,29.22,29.2,29.21,261100.0,23.2593,23.2673,23.2513,23.2593,261100.0
2012-07-13 12:50:00,29.2,29.21,29.17,29.19,641000.0,23.2513,23.2593,23.2275,23.2434,641000.0
2012-07-13 13:00:00,29.19,29.23,29.19,29.21,233900.0,23.2434,23.2752,23.2434,23.2593,233900.0
2012-07-13 13:10:00,29.22,29.24,29.19,29.21,461900.0,23.2673,23.2832,23.2434,23.2593,461900.0
2012-07-13 13:20:00,29.21,29.22,29.19,29.21,342600.0,23.2593,23.2673,23.2434,23.2593,342600.0
2012-07-13 13:30:00,29.2,29.25,29.2,29.24,689200.0,23.2513,23.2912,23.2513,23.2832,689200.0
2012-07-13 13:40:00,29.25,29.28,29.24,29.24,453200.0,23.2912,23.315,23.2832,23.2832,453200.0
2012-07-13 13:50:00,29.24,29.29,29.24,29.28,1051400.0,23.2832,23.323,23.2832,23.315,1051400.0
2012-07-13 14:00:00,29.29,29.31,29.27,29.31,1072300.0,23.323,23.3389,23.3071,23.3389,1072300.0
2012-07-13 14:10:00,29.3,29.33,29.28,29.33,786400.0,23.331,23.3549,23.315,23.3549,786400.0
2012-07-13 14:20:00,29.33,29.33,29.27,29.3,660100.0,23.3549,23.3549,23.3071,23.331,660100.0
2012-07-13 14:30:00,29.3,29.33,29.28,29.32,617700.0,23.331,23.3549,23.315,23.3469,617700.0
2012-07-13 14:40:00,29.31,29.33,29.25,29.27,626700.0,23.3389,23.3549,23.2912,23.3071,626700.0
2012-07-13 14:50:00,29.27,29.28,29.25,29.27,594000.0,23.3071,23.315,23.2912,23.3071,594000.0
2012-07-13 15:00:00,29.27,29.35,29.26,29.31,1529800.0,23.3071,23.3708,23.2991,23.3389,1529800.0
2012-07-13 15:10:00,29.31,29.35,29.3,29.3,973900.0,23.3389,23.3708,23.331,23.331,973900.0
2012-07-13 15:20:00,29.3,29.41,29.3,29.36,960300.0,23.331,23.4186,23.331,23.3787,960300.0
2012-07-13 15:30:00,29.36,29.44,29.35,29.4,1301600.0,23.3787,23.4425,23.3708,23.4106,1301600.0
2012-07-13 15:40:00,29.4,29.48,29.36,29.41,2665500.0,23.4106,23.4743,23.3787,23.4186,2665500.0
2012-07-13 15:50:00,29.41,29.43,29.37,29.4,3577400.0,23.4186,23.4345,23.3867,23.4106,3577400.0
2012-07-16 09:30:00,29.5,29.51,29.15,29.18,1390000.0,23.4902,23.4982,23.2115,23.2354,1390000.0
2012-07-16 09:40:00,29.19,29.25,29.04,29.06,740500.0,23.2434,23.2912,23.1239,23.1399,740500.0
2012-07-16 09:50:00,29.06,29.17,29.04,29.13,945300.0,23.1399,23.2275,23.1239,23.1956,945300.0
2012-07-16 10:00:00,29.13,29.16,29.09,29.11,634400.0,23.1956,23.2195,23.1638,23.1797,634400.0
2012-07-16 10:10:00,29.12,29.27,29.1,29.27,760900.0,23.1876,23.3071,23.1717,23.3071,760900.0
2012-07-16 10:20:00,29.26,29.32,29.23,29.32,772200.0,23.2991,23.3469,23.2752,23.3469,772200.0
2012-07-16 10:30:00,29.32,29.35,29.29,29.33,652700.0,23.3469,23.3708,23.323,23.3549,652700.0
2012-07-16 10:40:00,29.33,29.39,29.29,29.33,760200.0,23.3549,23.4026,23.323,23.3549,760200.0
2012-07-16 10:50:00,29.32,29.35,29.3,29.33,749400.0,23.3469,23.3708,23.331,23.3549,749400.0
2012-07-16 11:00:00,29.33,29.33,29.29,29.32,546100.0,23.3549,23.3549,23.323,23.3469,546100.0
2012-07-16 11:10:00,29.33,29.49,29.32,29.48,846300.0,23.3549,23.4823,23.3469,23.4743,846300.0
2012-07-16 11:20:00,29.48,29.49,29.42,29.46,618100.0,23.4743,23.4823,23.4265,23.4584,618100.0
2012-07-16 11:30:00,29.46,29.47,29.4,29.45,592700.0,23.4584,23.4663,23.4106,23.4504,592700.0
2012-07-16 11:40:00,29.45,29.46,29.4,29.45,364000.0,23.4504,23.4584,23.4106,23.4504,364000.0
2012-07-16 11:50:00,29.45,29.49,29.43,29.49,367900.0,23.4504,23.4823,23.4345,23.4823,367900.0
2012-07-16 12:00:00,29.49,29.53,29.46,29.51,733800.0,23.4823,23.5141,23.4584,23.4982,733800.0
2012-07-16 12:10:00,29.51,29.52,29.39,29.39,535700.0,23.4982,23.5062,23.4026,23.4026,535700.0
2012-07-16 12:20:00,29.39,29.4,29.33,29.36,548200.0,23.4026,23.4106,23.3549,23.3787,548200.0
2012-07-16 12:30:00,29.37,29.39,29.26,29.26,869500.0,23.3867,23.4026,23.2991,23.2991,869500.0
2012-07-16 12:40:00,29.27,29.29,29.26,29.26,537200.0,23.3071,23.323,23.2991,23.2991,537200.0
2012-07-16 12:50:00,29.26,29.34,29.25,29.32,528900.0,23.2991,23.3628,23.2912,23.3469,528900.0
2012-07-16 13:00:00,29.33,29.35,29.32,29.33,315900.0,23.3549,23.3708,23.3469,23.3549,315900.0
2012-07-16 13:10:00,29.33,29.34,29.3,29.32,377100.0,23.3549,23.3628,23.331,23.3469,377100.0
2012-07-16 13:20:00,29.33,29.38,29.3,29.38,354100.0,23.3549,23.3947,23.331,23.3947,354100.0
2012-07-16 13:30:00,29.38,29.43,29.37,29.41,523100.0,23.3947,23.4345,23.3867,23.4186,523100.0
2012-07-16 13:40:00,29.41,29.51,29.4,29.47,721100.0,23.4186,23.4982,23.4106,23.4663,721100.0
2012-07-16 13:50:00,29.48,29.5,29.45,29.45,419200.0,23.4743,23.4902,23.4504,23.4504,419200.0
2012-07-16 14:00:00,29.45,29.49,29.45,29.46,336000.0,23.4504,23.4823,23.4504,23.4584,336000.0
2012-07-16 14:10:00,29.47,29.51,29.46,29.51,337800.0,23.4663,23.4982,23.4584,23.4982,337800.0
2012-07-16 14:20:00,29.5,29.5,29.45,29.45,441900.0,23.4902,23.4902,23.4504,23.4504,441900.0
2012-07-16 14:30:00,29.46,29.47,29.42,29.44,284500.0,23.4584,23.4663,23.4265,23.4425,284500.0
2012-07-16 14:40:00,29.44,29.45,29.41,29.43,627200.0,23.4425,23.4504,23.4186,23.4345,627200.0
2012-07-16 14:50:00,29.42,29.45,29.34,29.37,600800.0,23.4265,23.4504,23.3628,23.3867,600800.0
2012-07-16 15:00:00,29.37,29.4,29.33,29.36,774600.0,23.3867,23.4106,23.3549,23.3787,774600.0
2012-07-16 15:10:00,29.37,29.43,29.35,29.41,644700.0,23.3867,23.4345,23.3708,23.4186,644700.0
2012-07-16 15:20:00,29.41,29.46,29.4,29.44,379700.0,23.4186,23.4584,23.4106,23.4425,379700.0
2012-07-16 15:30:00,29.43,29.44,29.36,29.38,810100.0,23.4345,23.4425,23.3787,23.3947,810100.0
2012-07-16 15:40:00,29.39,29.39,29.34,29.38,1116700.0,23.4026,23.4026,23.3628,23.3947,1116700.0
2012-07-16 15:50:00,29.37,29.44,29.34,29.44,1923700.0,23.3867,23.4425,23.3628,23.4425,1923700.0
2012-07-17 09:30:00,29.65,29.86,29.51,29.73,1784700.0,23.6097,23.7769,23.4982,23.6734,1784700.0
2012-07-17 09:40:00,29.73,29.75,29.55,29.6,703500.0,23.6734,23.6893,23.53,23.5699,703500.0
2012-07-17 09:50:00,29.6,29.64,29.57,29.63,417800.0,23.5699,23.6017,23.546,23.5937,417800.0
2012-07-17 10:00:00,29.63,29.63,29.41,29.46,1165300.0,23.5937,23.5937,23.4186,23.4584,1165300.0
2012-07-17 10:10:00,29.46,29.49,29.42,29.45,636000.0,23.4584,23.4823,23.4265,23.4504,636000.0
2012-07-17 10:20:00,29.45,29.48,29.42,29.46,615100.0,23.4504,23.4743,23.4265,23.4584,615100.0
2012-07-17 10:30:00,29.46,29.46,29.29,29.29,1683200.0,23.4584,23.4584,23.323,23.323,1683200.0
2012-07-17 10:40:00,29.29,29.31,29.22,29.25,1980900.0,23.323,23.3389,23.2673,23.2912,1980900.0
2012-07-17 10:50:00,29.25,29.28,29.2,29.21,865200.0,23.2912,23.315,23.2513,23.2593,865200.0
2012-07-17 11:00:00,29.23,29.29,29.2,29.26,906000.0,23.2752,23.323,23.2513,23.2991,906000.0
2012-07-17 11:10:00,29.27,29.28,29.25,29.25,481700.0,23.3071,23.315,23.2912,23.2912,481700.0
2012-07-17 11:20:00,29.26,29.32,29.25,29.28,745000.0,23.2991,23.3469,23.2912,23.315,745000.0
2012-07-17 11:30:00,29.28,29.37,29.26,29.34,757500.0,23.315,23.3867,23.2991,23.3628,757500.0
2012-07-17 11:40:00,29.34,29.38,29.31,29.31,857300.0,23.3628,23.3947,23.3389,23.3389,857300.0
2012-07-17 11:50:00,29.31,29.33,29.28,29.33,980100.0,23.3389,23.3549,23.315,23.3549,980100.0
2012-07-17 12:00:00,29.33,29.48,29.33,29.48,1021600.0,23.3549,23.4743,23.3549,23.4743,1021600.0
2012-07-17 12:10:00,29.47,29.56,29.47,29.55,910100.0,23.4663,23.538,23.4663,23.53,910100.0
2012-07-17 12:20:00,29.54,29.66,29.53,29.63,786600.0,23.5221,23.6176,23.5141,23.5937,786600.0
2012-07-17 12:30:00,29.62,29.68,29.61,29.62,507900.0,23.5858,23.6336,23.5778,23.5858,507900.0
2012-07-17 12:40:00,29.61,29.62,29.57,29.58,280700.0,23.5778,23.5858,23.546,23.5539,280700.0
2012-07-17 12:50:00,29.58,29.62,29.53,29.54,468400.0,23.5539,23.5858,23.5141,23.5221,468400.0
2012-07-17 13:00:00,29.54,29.56,29.52,29.55,288900.0,23.5221,23.538,23.5062,23.53,288900.0
2012-07-17 13:10:00,29.54,29.59,29.52,29.58,269400.0,23.5221,23.5619,23.5062,23.5539,269400.0
2012-07-17 13:20:00,29.57,29.68,29.54,29.63,632000.0,23.546,23.6336,23.5221,23.5937,632000.0
2012-07-17 13:30:00,29.63,29.66,29.57,29.58,576700.0,23.5937,23.6176,23.546,23.5539,576700.0
2012-07-17 13:40:00,29.57,29.62,29.57,29.59,426000.0,23.546,23.5858,23.546,23.5619,426000.0
2012-07-17 13:50:00,29.59,29.59,29.56,29.57,381200.0,23.5619,23.5619,23.538,23.546,381200.0
2012-07-17 14:00:00,29.56,29.64,29.55,29.64,476400.0,23.538,23.6017,23.53,23.6017,476400.0
2012-07-17 14:10:00,29.63,29.68,29.63,29.63,432600.0,23.5937,23.6336,23.5937,23.5937,432600.0
2012-07-17 14:20:00,29.63,29.69,29.61,29.68,551800.0,23.5937,23.6415,23.5778,23.6336,551800.0
2012-07-17 14:30:00,29.68,29.72,29.61,29.61,915000.0,23.6336,23.6654,23.5778,23.5778,915000.0
2012-07-17 14:40:00,29.61,29.67,29.6,29.64,444900.0,23.5778,23.6256,23.5699,23.6017,444900.0
2012-07-17 14:50:00,29.65,29.74,29.64,29.71,779400.0,23.6097,23.6813,23.6017,23.6574,779400.0
2012-07-17 15:00:00,29.71,29.72,29.63,29.66,628700.0,23.6574,23.6654,23.5937,23.6176,628700.0
2012-07-17 15:10:00,29.65,29.69,29.63,29.66,797300.0,23.6097,23.6415,23.5937,23.6176,797300.0
2012-07-17 15:20:00,29.66,29.67,29.58,29.58,576000.0,23.6176,23.6256,23.5539,23.5539,576000.0
2012-07-17 15:30:00,29.58,29.62,29.53,29.54,881400.0,23.5539,23.5858,23.5141,23.5221,881400.0
2012-07-17 15:40:00,29.53,29.65,29.53,29.63,1248300.0,23.5141,23.6097,23.5141,23.5937,1248300.0
2012-07-17 15:50:00,29.63,29.67,29.59,29.66,2489700.0,23.5937,23.6256,23.5619,23.6176,2489700.0
2012-07-18 09:30:00,29.6,29.69,29.46,29.67,1132500.0,23.5699,23.6415,23.4584,23.6256,1132500.0
2012-07-18 09:40:00,29.67,29.9,29.63,29.84,1522800.0,23.6256,23.8087,23.5937,23.761,1522800.0
2012-07-18 09:50:00,29.84,30.01,29.83,30.01,1598500.0,23.761,23.8963,23.753,23.8963,1598500.0
2012-07-18 10:00:00,30.01,30.06,29.94,29.97,1982800.0,23.8963,23.9361,23.8406,23.8645,1982800.0
2012-07-18 10:10:00,29.98,30.02,29.93,30.01,1235800.0,23.8724,23.9043,23.8326,23.8963,1235800.0
2012-07-18 10:20:00,30.02,30.04,29.98,30.02,944100.0,23.9043,23.9202,23.8724,23.9043,944100.0
2012-07-18 10:30:00,30.01,30.06,30.0,30.06,933600.0,23.8963,23.9361,23.8884,23.9361,933600.0
2012-07-18 10:40:00,30.05,30.14,30.04,30.05,1083800.0,23.9282,23.9998,23.9202,23.9282,1083800.0
2012-07-18 10:50:00,30.04,30.2,30.03,30.19,972400.0,23.9202,24.0476,23.9123,24.0397,972400.0
2012-07-18 11:00:00,30.19,30.23,30.16,30.16,878200.0,24.0397,24.0715,24.0158,24.0158,878200.0
2012-07-18 11:10:00,30.17,30.18,30.09,30.09,804700.0,24.0237,24.0317,23.96,23.96,804700.0
2012-07-18 11:20:00,30.1,30.12,30.09,30.11,764000.0,23.968,23.9839,23.96,23.976,764000.0
2012-07-18 11:30:00,30.11,30.16,30.11,30.12,604700.0,23.976,24.0158,23.976,23.9839,604700.0
2012-07-18 11:40:00,30.12,30.18,30.11,30.18,556400.0,23.9839,24.0317,23.976,24.0317,556400.0
2012-07-18 11:50:00,30.18,30.23,30.17,30.21,982000.0,24.0317,24.0715,24.0237,24.0556,982000.0
2012-07-18 12:00:00,30.2,30.26,30.2,30.25,753600.0,24.0476,24.0954,24.0476,24.0874,753600.0
2012-07-18 12:10:00,30.24,30.29,30.23,30.29,770700.0,24.0795,24.1193,24.0715,24.1193,770700.0
2012-07-18 12:20:00,30.29,30.34,30.28,30.29,744100.0,24.1193,24.1591,24.1113,24.1193,744100.0
2012-07-18 12:30:00,30.28,30.33,30.23,30.25,880200.0,24.1113,24.1511,24.0715,24.0874,880200.0
2012-07-18 12:40:00,30.25,30.27,30.21,30.27,441100.0,24.0874,24.1034,24.0556,24.1034,441100.0
2012-07-18 12:50:00,30.27,30.36,30.26,30.34,482000.0,24.1034,24.175,24.0954,24.1591,482000.0
2012-07-18 13:00:00,30.35,30.36,30.3,30.33,397000.0,24.1671,24.175,24.1273,24.1511,397000.0
2012-07-18 13:10:00,30.32,30.35,30.32,30.35,181000.0,24.1432,24.1671,24.1432,24.1671,181000.0
2012-07-18 13:20:00,30.35,30.38,30.32,30.32,880700.0,24.1671,24.191,24.1432,24.1432,880700.0
2012-07-18 13:30:00,30.32,30.33,30.27,30.31,805200.0,24.1432,24.1511,24.1034,24.1352,805200.0
2012-07-18 13:40:00,30.3,30.33,30.28,30.32,532300.0,24.1273,24.1511,24.1113,24.1432,532300.0
2012-07-18 13:50:00,30.32,30.33,30.28,30.32,593200.0,24.1432,24.1511,24.1113,24.1432,593200.0
2012-07-18 14:00:00,30.32,30.33,30.27,30.27,511600.0,24.1432,24.1511,24.1034,24.1034,511600.0
2012-07-18 14:10:00,30.27,30.34,30.27,30.33,447000.0,24.1034,24.1591,24.1034,24.1511,447000.0
2012-07-18 14:20:00,30.32,30.35,30.25,30.3,818900.0,24.1432,24.1671,24.0874,24.1273,818900.0
2012-07-18 14:30:00,30.3,30.32,30.28,30.3,665400.0,24.1273,24.1432,24.1113,24.1273,665400.0
2012-07-18 14:40:00,30.29,30.31,30.2,30.23,1007200.0,24.1193,24.1352,24.0476,24.0715,1007200.0
2012-07-18 14:50:00,30.23,30.25,30.2,30.25,377000.0,24.0715,24.0874,24.0476,24.0874,377000.0
2012-07-18 15:00:00,30.24,30.29,30.24,30.26,674900.0,24.0795,24.1193,24.0795,24.0954,674900.0
2012-07-18 15:10:00,30.26,30.33,30.25,30.32,717800.0,24.0954,24.1511,24.0874,24.1432,717800.0
2012-07-18 15:20:00,30.32,30.36,30.28,30.33,1280600.0,24.1432,24.175,24.1113,24.1511,1280600.0
2012-07-18 15:30:00,30.33,30.38,30.32,30.37,1249000.0,24.1511,24.191,24.1432,24.183,1249000.0
2012-07-18 15:40:00,30.37,30.44,30.36,30.41,2005900.0,24.183,24.2387,24.175,24.2148,2005900.0
2012-07-18 15:50:00,30.41,30.45,30.38,30.44,3851700.0,24.2148,24.2467,24.191,24.2387,3851700.0
2012-07-19 09:30:00,30.51,30.75,30.38,30.71,2357800.0,24.2945,24.4856,24.191,24.4537,2357800.0
2012-07-19 09:40:00,30.71,30.8,30.64,30.65,1383200.0,24.4537,24.5254,24.398,24.4059,1383200.0
2012-07-19 09:50:00,30.65,30.77,30.65,30.72,944000.0,24.4059,24.5015,24.4059,24.4617,944000.0
2012-07-19 10:00:00,30.71,30.73,30.59,30.62,2023800.0,24.4537,24.4697,24.3582,24.3821,2023800.0
2012-07-19 10:10:00,30.61,30.64,30.55,30.6,1067300.0,24.3741,24.398,24.3263,24.3661,1067300.0
2012-07-19 10:20:00,30.6,30.64,30.5,30.51,915600.0,24.3661,24.398,24.2865,24.2945,915600.0
2012-07-19 10:30:00,30.51,30.59,30.47,30.56,820800.0,24.2945,24.3582,24.2626,24.3343,820800.0
2012-07-19 10:40:00,30.55,30.67,30.53,30.65,911600.0,24.3263,24.4219,24.3104,24.4059,911600.0
2012-07-19 10:50:00,30.65,30.74,30.63,30.64,1082600.0,24.4059,24.4776,24.39,24.398,1082600.0
2012-07-19 11:00:00,30.65,30.71,30.65,30.7,749300.0,24.4059,24.4537,24.4059,24.4458,749300.0
2012-07-19 11:10:00,30.7,30.71,30.65,30.69,769900.0,24.4458,24.4537,24.4059,24.4378,769900.0
2012-07-19 11:20:00,30.69,30.71,30.64,30.67,1068900.0,24.4378,24.4537,24.398,24.4219,1068900.0
2012-07-19 11:30:00,30.67,30.68,30.65,30.65,858000.0,24.4219,24.4298,24.4059,24.4059,858000.0
2012-07-19 11:40:00,30.65,30.67,30.58,30.62,871400.0,24.4059,24.4219,24.3502,24.3821,871400.0
2012-07-19 11:50:00,30.62,30.69,30.61,30.67,934100.0,24.3821,24.4378,24.3741,24.4219,934100.0
2012-07-19 12:00:00,30.67,30.75,30.66,30.73,875100.0,24.4219,24.4856,24.4139,24.4697,875100.0
2012-07-19 12:10:00,30.73,30.74,30.47,30.73,854700.0,24.4697,24.4776,24.2626,24.4697,854700.0
2012-07-19 12:20:00,30.73,30.75,30.7,30.71,543100.0,24.4697,24.4856,24.4458,24.4537,543100.0
2012-07-19 12:30:00,30.71,30.71,30.7,30.7,497600.0,24.4537,24.4537,24.4458,24.4458,497600.0
2012-07-19 12:40:00,30.7,30.74,30.7,30.73,784100.0,24.4458,24.4776,24.4458,24.4697,784100.0
2012-07-19 12:50:00,30.72,30.74,30.7,30.71,628700.0,24.4617,24.4776,24.4458,24.4537,628700.0
2012-07-19 13:00:00,30.71,30.72,30.68,30.69,539100.0,24.4537,24.4617,24.4298,24.4378,539100.0
2012-07-19 13:10:00,30.69,30.71,30.67,30.67,415100.0,24.4378,24.4537,24.4219,24.4219,415100.0
2012-07-19 13:20:00,30.67,30.7,30.66,30.67,409300.0,24.4219,24.4458,24.4139,24.4219,409300.0
2012-07-19 13:30:00,30.68,30.68,30.59,30.61,884600.0,24.4298,24.4298,24.3582,24.3741,884600.0
2012-07-19 13:40:00,30.61,30.62,30.46,30.52,969700.0,24.3741,24.3821,24.2547,24.3024,969700.0
2012-07-19 13:50:00,30.52,30.55,30.48,30.53,936700.0,24.3024,24.3263,24.2706,24.3104,936700.0
2012-07-19 14:00:00,30.54,30.62,30.54,30.62,448100.0,24.3184,24.3821,24.3184,24.3821,448100.0
2012-07-19 14:10:00,30.62,30.66,30.6,30.63,676500.0,24.3821,24.4139,24.3661,24.39,676500.0
2012-07-19 14:20:00,30.62,30.63,30.57,30.57,505400.0,24.3821,24.39,24.3422,24.3422,505400.0
2012-07-19 14:30:00,30.57,30.65,30.53,30.64,586700.0,24.3422,24.4059,24.3104,24.398,586700.0
2012-07-19 14:40:00,30.64,30.67,30.63,30.65,751500.0,24.398,24.4219,24.39,24.4059,751500.0
2012-07-19 14:50:00,30.65,30.66,30.6,30.63,862600.0,24.4059,24.4139,24.3661,24.39,862600.0
2012-07-19 15:00:00,30.63,30.65,30.6,30.6,755200.0,24.39,24.4059,24.3661,24.3661,755200.0
2012-07-19 15:10:00,30.61,30.66,30.57,30.65,857800.0,24.3741,24.4139,24.3422,24.4059,857800.0
2012-07-19 15:20:00,30.65,30.67,30.62,30.62,1109300.0,24.4059,24.4219,24.3821,24.3821,1109300.0
2012-07-19 15:30:00,30.63,30.65,30.6,30.64,1076800.0,24.39,24.4059,24.3661,24.398,1076800.0
2012-07-19 15:40:00,30.63,30.7,30.63,30.7,1478500.0,24.39,24.4458,24.39,24.4458,1478500.0
2012-07-19 15:50:00,30.7,30.74,30.61,30.61,4478600.0,24.4458,24.4776,24.3741,24.3741,4478600.0
2012-07-20 09:30:00,31.01,31.05,30.54,30.97,11479300.0,24.6926,24.7245,24.3184,24.6608,11479300.0
2012-07-20 09:40:00,30.97,31.02,30.77,30.82,2620500.0,24.6608,24.7006,24.5015,24.5413,2620500.0
2012-07-20 09:50:00,30.82,30.82,30.63,30.79,2363600.0,24.5413,24.5413,24.39,24.5174,2363600.0
2012-07-20 10:00:00,30.8,30.84,30.65,30.69,1944700.0,24.5254,24.5572,24.4059,24.4378,1944700.0
2012-07-20 10:10:00,30.7,30.75,30.6,30.68,1625900.0,24.4458,24.4856,24.3661,24.4298,1625900.0
2012-07-20 10:20:00,30.69,30.7,30.51,30.55,1791800.0,24.4378,24.4458,24.2945,24.3263,1791800.0
2012-07-20 10:30:00,30.57,30.58,30.17,30.21,3031600.0,24.3422,24.3502,24.0237,24.0556,3031600.0
2012-07-20 10:40:00,30.21,30.35,30.14,30.34,1875700.0,24.0556,24.1671,23.9998,24.1591,1875700.0
2012-07-20 10:50:00,30.34,30.37,30.16,30.35,1958900.0,24.1591,24.183,24.0158,24.1671,1958900.0
2012-07-20 11:00:00,30.35,30.5,30.28,30.5,1471300.0,24.1671,24.2865,24.1113,24.2865,1471300.0
2012-07-20 11:10:00,30.5,30.51,30.3,30.33,1314000.0,24.2865,24.2945,24.1273,24.1511,1314000.0
2012-07-20 11:20:00,30.34,30.39,30.32,30.38,633100.0,24.1591,24.1989,24.1432,24.191,633100.0
2012-07-20 11:30:00,30.39,30.4,30.32,30.35,831500.0,24.1989,24.2069,24.1432,24.1671,831500.0
2012-07-20 11:40:00,30.36,30.4,30.31,30.4,683100.0,24.175,24.2069,24.1352,24.2069,683100.0
2012-07-20 11:50:00,30.4,30.4,30.33,30.35,566900.0,24.2069,24.2069,24.1511,24.1671,566900.0
2012-07-20 12:00:00,30.35,30.35,30.22,30.25,794700.0,24.1671,24.1671,24.0635,24.0874,794700.0
2012-07-20 12:10:00,30.25,30.31,30.24,30.25,613400.0,24.0874,24.1352,24.0795,24.0874,613400.0
2012-07-20 12:20:00,30.25,30.27,30.23,30.25,446200.0,24.0874,24.1034,24.0715,24.0874,446200.0
2012-07-20 12:30:00,30.24,30.26,30.2,30.24,507600.0,24.0795,24.0954,24.0476,24.0795,507600.0
2012-07-20 12:40:00,30.25,30.36,30.24,30.34,843200.0,24.0874,24.175,24.0795,24.1591,843200.0
2012-07-20 12:50:00,30.33,30.36,30.31,30.35,691100.0,24.1511,24.175,24.1352,24.1671,691100.0
2012-07-20 13:00:00,30.34,30.36,30.23,30.26,724800.0,24.1591,24.175,24.0715,24.0954,724800.0
2012-07-20 13:10:00,30.26,30.29,30.23,30.29,545300.0,24.0954,24.1193,24.0715,24.1193,545300.0
2012-07-20 13:20:00,30.28,30.29,30.2,30.24,652200.0,24.1113,24.1193,24.0476,24.0795,652200.0
2012-07-20 13:30:00,30.24,30.28,30.24,30.26,525500.0,24.0795,24.1113,24.0795,24.0954,525500.0
2012-07-20 13:40:00,30.26,30.28,30.2,30.22,652700.0,24.0954,24.1113,24.0476,24.0635,652700.0
2012-07-20 13:50:00,30.22,30.27,30.21,30.24,560200.0,24.0635,24.1034,24.0556,24.0795,560200.0
2012-07-20 14:00:00,30.25,30.28,30.23,30.24,620100.0,24.0874,24.1113,24.0715,24.0795,620100.0
2012-07-20 14:10:00,30.24,30.25,30.23,30.25,427400.0,24.0795,24.0874,24.0715,24.0874,427400.0
2012-07-20 14:20:00,30.25,30.3,30.21,30.22,558200.0,24.0874,24.1273,24.0556,24.0635,558200.0
2012-07-20 14:30:00,30.22,30.23,30.16,30.2,910000.0,24.0635,24.0715,24.0158,24.0476,910000.0
2012-07-20 14:40:00,30.2,30.2,30.13,30.19,631800.0,24.0476,24.0476,23.9919,24.0397,631800.0
2012-07-20 14:50:00,30.19,30.2,30.17,30.19,416800.0,24.0397,24.0476,24.0237,24.0397,416800.0
2012-07-20 15:00:00,30.19,30.25,30.18,30.24,798300.0,24.0397,24.0874,24.0317,24.0795,798300.0
2012-07-20 15:10:00,30.24,30.24,30.2,30.2,905200.0,24.0795,24.0795,24.0476,24.0476,905200.0
2012-07-20 15:20:00,30.2,30.24,30.2,30.2,869500.0,24.0476,24.0795,24.0476,24.0476,869500.0
2012-07-20 15:30:00,30.2,30.21,30.13,30.15,1252700.0,24.0476,24.0556,23.9919,24.0078,1252700.0
2012-07-20 15:40:00,30.15,30.2,30.13,30.16,1735600.0,24.0078,24.0476,23.9919,24.0158,1735600.0
2012-07-20 15:50:00,30.16,30.16,30.05,30.08,5187000.0,24.0158,24.0158,23.9282,23.9521,5187000.0
2012-07-23 09:30:00,29.53,29.58,29.09,29.27,3563800.0,23.5141,23.5539,23.1638,23.3071,3563800.0
2012-07-23 09:40:00,29.26,29.27,29.03,29.16,1999600.0,23.2991,23.3071,23.116,23.2195,1999600.0
2012-07-23 09:50:00,29.17,29.21,29.06,29.17,1811900.0,23.2275,23.2593,23.1399,23.2275,1811900.0
2012-07-23 10:00:00,29.17,29.21,29.14,29.15,1863400.0,23.2275,23.2593,23.2036,23.2115,1863400.0
2012-07-23 10:10:00,29.14,29.18,29.06,29.09,1674800.0,23.2036,23.2354,23.1399,23.1638,1674800.0
2012-07-23 10:20:00,29.09,29.12,29.05,29.11,1569300.0,23.1638,23.1876,23.1319,23.1797,1569300.0
2012-07-23 10:30:00,29.1,29.14,29.05,29.11,1422500.0,23.1717,23.2036,23.1319,23.1797,1422500.0
2012-07-23 10:40:00,29.12,29.17,29.1,29.13,1525800.0,23.1876,23.2275,23.1717,23.1956,1525800.0
2012-07-23 10:50:00,29.13,29.18,29.1,29.12,2316300.0,23.1956,23.2354,23.1717,23.1876,2316300.0
2012-07-23 11:00:00,29.12,29.14,29.1,29.12,1344000.0,23.1876,23.2036,23.1717,23.1876,1344000.0
2012-07-23 11:10:00,29.12,29.13,29.09,29.11,1413700.0,23.1876,23.1956,23.1638,23.1797,1413700.0
2012-07-23 11:20:00,29.1,29.12,29.08,29.12,1116700.0,23.1717,23.1876,23.1558,23.1876,1116700.0
2012-07-23 11:30:00,29.12,29.13,29.01,29.03,1608300.0,23.1876,23.1956,23.1001,23.116,1608300.0
2012-07-23 11:40:00,29.02,29.09,29.02,29.08,886100.0,23.108,23.1638,23.108,23.1558,886100.0
2012-07-23 11:50:00,29.08,29.11,29.07,29.1,945700.0,23.1558,23.1797,23.1478,23.1717,945700.0
2012-07-23 12:00:00,29.1,29.11,29.08,29.1,538100.0,23.1717,23.1797,23.1558,23.1717,538100.0
2012-07-23 12:10:00,29.09,29.12,29.08,29.11,1481500.0,23.1638,23.1876,23.1558,23.1797,1481500.0
2012-07-23 12:20:00,29.11,29.16,29.1,29.15,2006500.0,23.1797,23.2195,23.1717,23.2115,2006500.0
2012-07-23 12:30:00,29.15,29.21,29.11,29.19,1480600.0,23.2115,23.2593,23.1797,23.2434,1480600.0
2012-07-23 12:40:00,29.19,29.21,29.16,29.19,875400.0,23.2434,23.2593,23.2195,23.2434,875400.0
2012-07-23 12:50:00,29.19,29.25,29.17,29.17,959200.0,23.2434,23.2912,23.2275,23.2275,959200.0
2012-07-23 13:00:00,29.17,29.19,29.14,29.18,645000.0,23.2275,23.2434,23.2036,23.2354,645000.0
2012-07-23 13:10:00,29.18,29.21,29.16,29.18,618000.0,23.2354,23.2593,23.2195,23.2354,618000.0
2012-07-23 13:20:00,29.19,29.25,29.17,29.25,646900.0,23.2434,23.2912,23.2275,23.2912,646900.0
2012-07-23 13:30:00,29.24,29.3,29.24,29.26,1157700.0,23.2832,23.331,23.2832,23.2991,1157700.0
2012-07-23 13:40:00,29.25,29.27,29.24,29.26,533000.0,23.2912,23.3071,23.2832,23.2991,533000.0
2012-07-23 13:50:00,29.26,29.27,29.2,29.24,661900.0,23.2991,23.3071,23.2513,23.2832,661900.0
2012-07-23 14:00:00,29.24,29.3,29.23,29.29,935400.0,23.2832,23.331,23.2752,23.323,935400.0
2012-07-23 14:10:00,29.29,29.31,29.28,29.29,725500.0,23.323,23.3389,23.315,23.323,725500.0
2012-07-23 14:20:00,29.29,29.3,29.24,29.25,706800.0,23.323,23.331,23.2832,23.2912,706800.0
2012-07-23 14:30:00,29.24,29.27,29.2,29.22,518900.0,23.2832,23.3071,23.2513,23.2673,518900.0
2012-07-23 14:40:00,29.22,29.26,29.21,29.24,677400.0,23.2673,23.2991,23.2593,23.2832,677400.0
2012-07-23 14:50:00,29.24,29.26,29.2,29.23,1197000.0,23.2832,23.2991,23.2513,23.2752,1197000.0
2012-07-23 15:00:00,29.23,29.24,29.18,29.22,725400.0,23.2752,23.2832,23.2354,23.2673,725400.0
2012-07-23 15:10:00,29.21,29.24,29.19,29.24,788500.0,23.2593,23.2832,23.2434,23.2832,788500.0
2012-07-23 15:20:00,29.23,29.33,29.22,29.3,1852900.0,23.2752,23.3549,23.2673,23.331,1852900.0
2012-07-23 15:30:00,29.3,29.32,29.23,29.25,1368300.0,23.331,23.3469,23.2752,23.2912,1368300.0
2012-07-23 15:40:00,29.25,29.29,29.22,29.24,1782000.0,23.2912,23.323,23.2673,23.2832,1782000.0
2012-07-23 15:50:00,29.25,29.32,29.24,29.28,3837800.0,23.2912,23.3469,23.2832,23.315,3837800.0
2012-07-24 09:30:00,29.24,29.36,29.2,29.34,1894500.0,23.2832,23.3787,23.2513,23.3628,1894500.0
2012-07-24 09:40:00,29.34,29.35,29.2,29.25,1106900.0,23.3628,23.3708,23.2513,23.2912,1106900.0
2012-07-24 09:50:00,29.24,29.26,29.12,29.15,1314400.0,23.2832,23.2991,23.1876,23.2115,1314400.0
2012-07-24 10:00:00,29.14,29.23,29.11,29.2,1181900.0,23.2036,23.2752,23.1797,23.2513,1181900.0
2012-07-24 10:10:00,29.2,29.24,29.13,29.16,1164600.0,23.2513,23.2832,23.1956,23.2195,1164600.0
2012-07-24 10:20:00,29.16,29.17,29.09,29.12,1363800.0,23.2195,23.2275,23.1638,23.1876,1363800.0
2012-07-24 10:30:00,29.13,29.19,29.12,29.18,843800.0,23.1956,23.2434,23.1876,23.2354,843800.0
2012-07-24 10:40:00,29.18,29.19,29.06,29.1,1205600.0,23.2354,23.2434,23.1399,23.1717,1205600.0
2012-07-24 10:50:00,29.1,29.16,29.08,29.12,730800.0,23.1717,23.2195,23.1558,23.1876,730800.0
2012-07-24 11:00:00,29.13,29.14,29.1,29.11,592300.0,23.1956,23.2036,23.1717,23.1797,592300.0
2012-07-24 11:10:00,29.1,29.2,29.06,29.18,1249000.0,23.1717,23.2513,23.1399,23.2354,1249000.0
2012-07-24 11:20:00,29.18,29.21,29.16,29.17,786000.0,23.2354,23.2593,23.2195,23.2275,786000.0
2012-07-24 11:30:00,29.17,29.19,29.06,29.1,1095900.0,23.2275,23.2434,23.1399,23.1717,1095900.0
2012-07-24 11:40:00,29.1,29.13,29.06,29.1,753600.0,23.1717,23.1956,23.1399,23.1717,753600.0
2012-07-24 11:50:00,29.09,29.1,29.05,29.06,551200.0,23.1638,23.1717,23.1319,23.1399,551200.0
2012-07-24 12:00:00,29.07,29.07,29.0,29.03,1112800.0,23.1478,23.1478,23.0921,23.116,1112800.0
2012-07-24 12:10:00,29.03,29.07,29.0,29.03,1368500.0,23.116,23.1478,23.0921,23.116,1368500.0
2012-07-24 12:20:00,29.02,29.04,28.95,29.03,2050000.0,23.108,23.1239,23.0523,23.116,2050000.0
2012-07-24 12:30:00,29.03,29.09,29.02,29.07,602600.0,23.116,23.1638,23.108,23.1478,602600.0
2012-07-24 12:40:00,29.07,29.1,29.06,29.06,678100.0,23.1478,23.1717,23.1399,23.1399,678100.0
2012-07-24 12:50:00,29.07,29.09,29.04,29.08,387200.0,23.1478,23.1638,23.1239,23.1558,387200.0
2012-07-24 13:00:00,29.09,29.09,29.06,29.09,278000.0,23.1638,23.1638,23.1399,23.1638,278000.0
2012-07-24 13:10:00,29.09,29.12,29.06,29.09,695800.0,23.1638,23.1876,23.1399,23.1638,695800.0
2012-07-24 13:20:00,29.09,29.11,29.06,29.09,445500.0,23.1638,23.1797,23.1399,23.1638,445500.0
2012-07-24 13:30:00,29.09,29.09,29.03,29.07,723000.0,23.1638,23.1638,23.116,23.1478,723000.0
2012-07-24 13:40:00,29.07,29.08,29.04,29.07,1161100.0,23.1478,23.1558,23.1239,23.1478,1161100.0
2012-07-24 13:50:00,29.07,29.12,29.07,29.1,1523100.0,23.1478,23.1876,23.1478,23.1717,1523100.0
2012-07-24 14:00:00,29.11,29.11,29.03,29.05,1084300.0,23.1797,23.1797,23.116,23.1319,1084300.0
2012-07-24 14:10:00,29.05,29.08,29.02,29.06,377100.0,23.1319,23.1558,23.108,23.1399,377100.0
2012-07-24 14:20:00,29.05,29.06,28.97,28.99,660600.0,23.1319,23.1399,23.0682,23.0841,660600.0
2012-07-24 14:30:00,28.99,29.0,28.95,28.96,1009600.0,23.0841,23.0921,23.0523,23.0602,1009600.0
2012-07-24 14:40:00,28.96,28.99,28.94,28.99,644700.0,23.0602,23.0841,23.0443,23.0841,644700.0
2012-07-24 14:50:00,28.98,29.01,28.95,28.99,1080900.0,23.0762,23.1001,23.0523,23.0841,1080900.0
2012-07-24 15:00:00,29.0,29.0,28.9,28.92,1298100.0,23.0921,23.0921,23.0125,23.0284,1298100.0
2012-07-24 15:10:00,28.92,28.96,28.91,28.93,850900.0,23.0284,23.0602,23.0204,23.0363,850900.0
2012-07-24 15:20:00,28.93,29.06,28.92,29.05,1132400.0,23.0363,23.1399,23.0284,23.1319,1132400.0
2012-07-24 15:30:00,29.04,29.05,28.95,29.01,1366200.0,23.1239,23.1319,23.0523,23.1001,1366200.0
2012-07-24 15:40:00,29.01,29.06,28.96,29.01,2539500.0,23.1001,23.1399,23.0602,23.1001,2539500.0
2012-07-24 15:50:00,29.01,29.16,29.0,29.16,5389200.0,23.1001,23.2195,23.0921,23.2195,5389200.0
2012-07-25 09:30:00,29.25,29.33,29.07,29.2,3370000.0,23.2912,23.3549,23.1478,23.2513,3370000.0
2012-07-25 09:40:00,29.21,29.3,29.17,29.27,1571300.0,23.2593,23.331,23.2275,23.3071,1571300.0
2012-07-25 09:50:00,29.27,29.29,29.22,29.28,862900.0,23.3071,23.323,23.2673,23.315,862900.0
2012-07-25 10:00:00,29.28,29.3,29.21,29.22,1693900.0,23.315,23.331,23.2593,23.2673,1693900.0
2012-07-25 10:10:00,29.22,29.29,29.18,29.25,813600.0,23.2673,23.323,23.2354,23.2912,813600.0
2012-07-25 10:20:00,29.26,29.27,29.13,29.19,934200.0,23.2991,23.3071,23.1956,23.2434,934200.0
2012-07-25 10:30:00,29.18,29.19,29.13,29.15,726100.0,23.2354,23.2434,23.1956,23.2115,726100.0
2012-07-25 10:40:00,29.16,29.19,29.1,29.1,918700.0,23.2195,23.2434,23.1717,23.1717,918700.0
2012-07-25 10:50:00,29.1,29.11,28.98,29.02,1857700.0,23.1717,23.1797,23.0762,23.108,1857700.0
2012-07-25 11:00:00,29.02,29.11,29.01,29.1,596700.0,23.108,23.1797,23.1001,23.1717,596700.0
2012-07-25 11:10:00,29.1,29.22,29.09,29.12,965000.0,23.1717,23.2673,23.1638,23.1876,965000.0
2012-07-25 11:20:00,29.13,29.17,29.04,29.06,849000.0,23.1956,23.2275,23.1239,23.1399,849000.0
2012-07-25 11:30:00,29.05,29.13,29.03,29.12,798200.0,23.1319,23.1956,23.116,23.1876,798200.0
2012-07-25 11:40:00,29.13,29.13,29.05,29.05,1013300.0,23.1956,23.1956,23.1319,23.1319,1013300.0
2012-07-25 11:50:00,29.05,29.1,29.05,29.09,532800.0,23.1319,23.1717,23.1319,23.1638,532800.0
2012-07-25 12:00:00,29.09,29.11,29.08,29.1,551200.0,23.1638,23.1797,23.1558,23.1717,551200.0
2012-07-25 12:10:00,29.1,29.12,29.07,29.07,1146800.0,23.1717,23.1876,23.1478,23.1478,1146800.0
2012-07-25 12:20:00,29.08,29.09,29.03,29.04,680000.0,23.1558,23.1638,23.116,23.1239,680000.0
2012-07-25 12:30:00,29.05,29.06,29.03,29.05,902300.0,23.1319,23.1399,23.116,23.1319,902300.0
2012-07-25 12:40:00,29.04,29.06,29.02,29.04,373500.0,23.1239,23.1399,23.108,23.1239,373500.0
2012-07-25 12:50:00,29.04,29.04,29.01,29.02,394900.0,23.1239,23.1239,23.1001,23.108,394900.0
2012-07-25 13:00:00,29.02,29.05,29.01,29.05,481100.0,23.108,23.1319,23.1001,23.1319,481100.0
2012-07-25 13:10:00,29.04,29.08,29.04,29.07,410000.0,23.1239,23.1558,23.1239,23.1478,410000.0
2012-07-25 13:20:00,29.06,29.12,29.06,29.1,777800.0,23.1399,23.1876,23.1399,23.1717,777800.0
2012-07-25 13:30:00,29.1,29.12,29.07,29.11,850500.0,23.1717,23.1876,23.1478,23.1797,850500.0
2012-07-25 13:40:00,29.12,29.12,29.02,29.03,1086900.0,23.1876,23.1876,23.108,23.116,1086900.0
2012-07-25 13:50:00,29.02,29.09,29.02,29.08,684400.0,23.108,23.1638,23.108,23.1558,684400.0
2012-07-25 14:00:00,29.09,29.09,29.02,29.04,741500.0,23.1638,23.1638,23.108,23.1239,741500.0
2012-07-25 14:10:00,29.04,29.08,29.03,29.05,753600.0,23.1239,23.1558,23.116,23.1319,753600.0
2012-07-25 14:20:00,29.05,29.09,29.04,29.06,457200.0,23.1319,23.1638,23.1239,23.1399,457200.0
2012-07-25 14:30:00,29.06,29.07,29.0,29.01,1456800.0,23.1399,23.1478,23.0921,23.1001,1456800.0
2012-07-25 14:40:00,29.01,29.03,29.0,29.01,1070000.0,23.1001,23.116,23.0921,23.1001,1070000.0
2012-07-25 14:50:00,29.01,29.06,29.01,29.04,873000.0,23.1001,23.1399,23.1001,23.1239,873000.0
2012-07-25 15:00:00,29.03,29.04,29.0,29.01,599900.0,23.116,23.1239,23.0921,23.1001,599900.0
2012-07-25 15:10:00,29.0,29.01,28.9,28.92,1410900.0,23.0921,23.1001,23.0125,23.0284,1410900.0
2012-07-25 15:20:00,28.92,28.94,28.86,28.94,1409800.0,23.0284,23.0443,22.9806,23.0443,1409800.0
2012-07-25 15:30:00,28.94,28.94,28.87,28.88,1013600.0,23.0443,23.0443,22.9886,22.9965,1013600.0
2012-07-25 15:40:00,28.88,28.9,28.84,28.87,2037900.0,22.9965,23.0125,22.9647,22.9886,2037900.0
2012-07-25 15:50:00,28.87,28.87,28.78,28.84,4680500.0,22.9886,22.9886,22.9169,22.9647,4680500.0
2012-07-26 09:30:00,29.23,29.48,29.21,29.48,3392400.0,23.2752,23.4743,23.2593,23.4743,3392400.0
2012-07-26 09:40:00,29.49,29.5,29.23,29.23,1430200.0,23.4823,23.4902,23.2752,23.2752,1430200.0
2012-07-26 09:50:00,29.24,29.27,29.17,29.17,1140300.0,23.2832,23.3071,23.2275,23.2275,1140300.0
2012-07-26 10:00:00,29.17,29.37,29.1,29.31,1869900.0,23.2275,23.3867,23.1717,23.3389,1869900.0
2012-07-26 10:10:00,29.31,29.33,29.27,29.3,1180000.0,23.3389,23.3549,23.3071,23.331,1180000.0
2012-07-26 10:20:00,29.3,29.38,29.29,29.32,1017000.0,23.331,23.3947,23.323,23.3469,1017000.0
2012-07-26 10:30:00,29.33,29.37,29.21,29.25,1295500.0,23.3549,23.3867,23.2593,23.2912,1295500.0
2012-07-26 10:40:00,29.24,29.26,29.16,29.17,1414200.0,23.2832,23.2991,23.2195,23.2275,1414200.0
2012-07-26 10:50:00,29.18,29.2,29.15,29.19,741600.0,23.2354,23.2513,23.2115,23.2434,741600.0
2012-07-26 11:00:00,29.2,29.23,29.15,29.17,1021700.0,23.2513,23.2752,23.2115,23.2275,1021700.0
2012-07-26 11:10:00,29.17,29.2,29.15,29.18,1008800.0,23.2275,23.2513,23.2115,23.2354,1008800.0
2012-07-26 11:20:00,29.18,29.19,29.11,29.14,817900.0,23.2354,23.2434,23.1797,23.2036,817900.0
2012-07-26 11:30:00,29.14,29.16,29.12,29.14,577000.0,23.2036,23.2195,23.1876,23.2036,577000.0
2012-07-26 11:40:00,29.14,29.14,29.09,29.11,816000.0,23.2036,23.2036,23.1638,23.1797,816000.0
2012-07-26 11:50:00,29.11,29.18,29.1,29.16,838900.0,23.1797,23.2354,23.1717,23.2195,838900.0
2012-07-26 12:00:00,29.16,29.18,29.12,29.16,595300.0,23.2195,23.2354,23.1876,23.2195,595300.0
2012-07-26 12:10:00,29.15,29.21,29.15,29.2,402600.0,23.2115,23.2593,23.2115,23.2513,402600.0
2012-07-26 12:20:00,29.2,29.21,29.17,29.18,602000.0,23.2513,23.2593,23.2275,23.2354,602000.0
2012-07-26 12:30:00,29.18,29.19,29.14,29.17,492400.0,23.2354,23.2434,23.2036,23.2275,492400.0
2012-07-26 12:40:00,29.18,29.18,29.12,29.13,398900.0,23.2354,23.2354,23.1876,23.1956,398900.0
2012-07-26 12:50:00,29.13,29.23,29.12,29.22,703700.0,23.1956,23.2752,23.1876,23.2673,703700.0
2012-07-26 13:00:00,29.21,29.25,29.2,29.24,452100.0,23.2593,23.2912,23.2513,23.2832,452100.0
2012-07-26 13:10:00,29.24,29.25,29.22,29.23,328700.0,23.2832,23.2912,23.2673,23.2752,328700.0
2012-07-26 13:20:00,29.22,29.28,29.21,29.23,865600.0,23.2673,23.315,23.2593,23.2752,865600.0
2012-07-26 13:30:00,29.23,29.28,29.22,29.24,904900.0,23.2752,23.315,23.2673,23.2832,904900.0
2012-07-26 13:40:00,29.24,29.24,29.17,29.18,1111700.0,23.2832,23.2832,23.2275,23.2354,1111700.0
2012-07-26 13:50:00,29.17,29.18,29.11,29.13,740000.0,23.2275,23.2354,23.1797,23.1956,740000.0
2012-07-26 14:00:00,29.14,29.2,29.13,29.19,602600.0,23.2036,23.2513,23.1956,23.2434,602600.0
2012-07-26 14:10:00,29.19,29.21,29.14,29.15,546700.0,23.2434,23.2593,23.2036,23.2115,546700.0
2012-07-26 14:20:00,29.16,29.16,29.12,29.14,736000.0,23.2195,23.2195,23.1876,23.2036,736000.0
2012-07-26 14:30:00,29.13,29.14,29.12,29.13,352600.0,23.1956,23.2036,23.1876,23.1956,352600.0
2012-07-26 14:40:00,29.14,29.17,29.13,29.16,557900.0,23.2036,23.2275,23.1956,23.2195,557900.0
2012-07-26 14:50:00,29.16,29.22,29.14,29.19,1030200.0,23.2195,23.2673,23.2036,23.2434,1030200.0
2012-07-26 15:00:00,29.19,29.21,29.17,29.18,529500.0,23.2434,23.2593,23.2275,23.2354,529500.0
2012-07-26 15:10:00,29.17,29.21,29.16,29.17,705400.0,23.2275,23.2593,23.2195,23.2275,705400.0
2012-07-26 15:20:00,29.17,29.2,29.13,29.19,1381100.0,23.2275,23.2513,23.1956,23.2434,1381100.0
2012-07-26 15:30:00,29.19,29.28,29.18,29.28,1919700.0,23.2434,23.315,23.2354,23.315,1919700.0
2012-07-26 15:40:00,29.27,29.32,29.21,29.23,2929400.0,23.3071,23.3469,23.2593,23.2752,2929400.0
2012-07-26 15:50:00,29.23,29.25,29.14,29.16,3933500.0,23.2752,23.2912,23.2036,23.2195,3933500.0
2012-07-27 09:30:00,29.47,29.5,29.29,29.33,1495900.0,23.4663,23.4902,23.323,23.3549,1495900.0
2012-07-27 09:40:00,29.32,29.33,29.18,29.26,987500.0,23.3469,23.3549,23.2354,23.2991,987500.0
2012-07-27 09:50:00,29.27,29.33,29.23,29.3,966500.0,23.3071,23.3549,23.2752,23.331,966500.0
2012-07-27 10:00:00,29.29,29.41,29.25,29.25,1233500.0,23.323,23.4186,23.2912,23.2912,1233500.0
2012-07-27 10:10:00,29.24,29.36,29.24,29.36,1050900.0,23.2832,23.3787,23.2832,23.3787,1050900.0
2012-07-27 10:20:00,29.36,29.46,29.35,29.43,885000.0,23.3787,23.4584,23.3708,23.4345,885000.0
2012-07-27 10:30:00,29.42,29.48,29.41,29.42,701200.0,23.4265,23.4743,23.4186,23.4265,701200.0
2012-07-27 10:40:00,29.41,29.48,29.41,29.44,781000.0,23.4186,23.4743,23.4186,23.4425,781000.0
2012-07-27 10:50:00,29.43,29.5,29.39,29.49,1024600.0,23.4345,23.4902,23.4026,23.4823,1024600.0
2012-07-27 11:00:00,29.49,29.57,29.48,29.52,994300.0,23.4823,23.546,23.4743,23.5062,994300.0
2012-07-27 11:10:00,29.53,29.53,29.42,29.47,814700.0,23.5141,23.5141,23.4265,23.4663,814700.0
2012-07-27 11:20:00,29.47,29.49,29.44,29.46,450900.0,23.4663,23.4823,23.4425,23.4584,450900.0
2012-07-27 11:30:00,29.46,29.49,29.45,29.45,370400.0,23.4584,23.4823,23.4504,23.4504,370400.0
2012-07-27 11:40:00,29.45,29.48,29.44,29.47,524000.0,23.4504,23.4743,23.4425,23.4663,524000.0
2012-07-27 11:50:00,29.47,29.5,29.46,29.5,818100.0,23.4663,23.4902,23.4584,23.4902,818100.0
2012-07-27 12:00:00,29.5,29.52,29.48,29.51,716200.0,23.4902,23.5062,23.4743,23.4982,716200.0
2012-07-27 12:10:00,29.51,29.52,29.47,29.47,306300.0,23.4982,23.5062,23.4663,23.4663,306300.0
2012-07-27 12:20:00,29.48,29.52,29.47,29.51,628400.0,23.4743,23.5062,23.4663,23.4982,628400.0
2012-07-27 12:30:00,29.51,29.58,29.51,29.52,649800.0,23.4982,23.5539,23.4982,23.5062,649800.0
2012-07-27 12:40:00,29.53,29.55,29.51,29.52,352700.0,23.5141,23.53,23.4982,23.5062,352700.0
2012-07-27 12:50:00,29.52,29.52,29.49,29.51,509800.0,23.5062,23.5062,23.4823,23.4982,509800.0
2012-07-27 13:00:00,29.51,29.55,29.49,29.54,456600.0,23.4982,23.53,23.4823,23.5221,456600.0
2012-07-27 13:10:00,29.54,29.56,29.51,29.56,452500.0,23.5221,23.538,23.4982,23.538,452500.0
2012-07-27 13:20:00,29.55,29.75,29.52,29.73,1689700.0,23.53,23.6893,23.5062,23.6734,1689700.0
2012-07-27 13:30:00,29.74,29.81,29.69,29.77,2054800.0,23.6813,23.7371,23.6415,23.7052,2054800.0
2012-07-27 13:40:00,29.78,29.8,29.73,29.75,1467300.0,23.7132,23.7291,23.6734,23.6893,1467300.0
2012-07-27 13:50:00,29.76,29.79,29.74,29.76,793000.0,23.6973,23.7211,23.6813,23.6973,793000.0
2012-07-27 14:00:00,29.75,29.77,29.71,29.73,1422600.0,23.6893,23.7052,23.6574,23.6734,1422600.0
2012-07-27 14:10:00,29.73,29.73,29.68,29.69,729200.0,23.6734,23.6734,23.6336,23.6415,729200.0
2012-07-27 14:20:00,29.69,29.74,29.67,29.73,775800.0,23.6415,23.6813,23.6256,23.6734,775800.0
2012-07-27 14:30:00,29.72,29.73,29.67,29.68,781500.0,23.6654,23.6734,23.6256,23.6336,781500.0
2012-07-27 14:40:00,29.68,29.71,29.66,29.68,790400.0,23.6336,23.6574,23.6176,23.6336,790400.0
2012-07-27 14:50:00,29.68,29.71,29.64,29.66,887900.0,23.6336,23.6574,23.6017,23.6176,887900.0
2012-07-27 15:00:00,29.66,29.73,29.65,29.72,1232600.0,23.6176,23.6734,23.6097,23.6654,1232600.0
2012-07-27 15:10:00,29.71,29.75,29.69,29.75,891800.0,23.6574,23.6893,23.6415,23.6893,891800.0
2012-07-27 15:20:00,29.75,29.77,29.71,29.76,918000.0,23.6893,23.7052,23.6574,23.6973,918000.0
2012-07-27 15:30:00,29.76,29.8,29.72,29.75,1307800.0,23.6973,23.7291,23.6654,23.6893,1307800.0
2012-07-27 15:40:00,29.75,29.83,29.74,29.8,1773000.0,23.6893,23.753,23.6813,23.7291,1773000.0
2012-07-27 15:50:00,29.81,29.85,29.7,29.77,4036100.0,23.7371,23.7689,23.6495,23.7052,4036100.0
2012-07-30 09:30:00,29.75,29.82,29.65,29.66,1466900.0,23.6893,23.745,23.6097,23.6176,1466900.0
2012-07-30 09:40:00,29.65,29.76,29.63,29.69,789900.0,23.6097,23.6973,23.5937,23.6415,789900.0
2012-07-30 09:50:00,29.68,29.7,29.61,29.68,920600.0,23.6336,23.6495,23.5778,23.6336,920600.0
2012-07-30 10:00:00,29.68,29.73,29.65,29.66,763600.0,23.6336,23.6734,23.6097,23.6176,763600.0
2012-07-30 10:10:00,29.67,29.72,29.58,29.61,964200.0,23.6256,23.6654,23.5539,23.5778,964200.0
2012-07-30 10:20:00,29.61,29.72,29.59,29.66,754900.0,23.5778,23.6654,23.5619,23.6176,754900.0
2012-07-30 10:30:00,29.67,29.68,29.57,29.58,830400.0,23.6256,23.6336,23.546,23.5539,830400.0
2012-07-30 10:40:00,29.58,29.62,29.56,29.61,584000.0,23.5539,23.5858,23.538,23.5778,584000.0
2012-07-30 10:50:00,29.62,29.62,29.56,29.57,834100.0,23.5858,23.5858,23.538,23.546,834100.0
2012-07-30 11:00:00,29.56,29.63,29.56,29.59,1004000.0,23.538,23.5937,23.538,23.5619,1004000.0
2012-07-30 11:10:00,29.59,29.63,29.57,29.58,1020300.0,23.5619,23.5937,23.546,23.5539,1020300.0
2012-07-30 11:20:00,29.58,29.58,29.47,29.5,861200.0,23.5539,23.5539,23.4663,23.4902,861200.0
2012-07-30 11:30:00,29.5,29.53,29.47,29.52,715200.0,23.4902,23.5141,23.4663,23.5062,715200.0
2012-07-30 11:40:00,29.52,29.54,29.46,29.5,548300.0,23.5062,23.5221,23.4584,23.4902,548300.0
2012-07-30 11:50:00,29.5,29.56,29.48,29.55,615000.0,23.4902,23.538,23.4743,23.53,615000.0
2012-07-30 12:00:00,29.55,29.55,29.5,29.51,561400.0,23.53,23.53,23.4902,23.4982,561400.0
2012-07-30 12:10:00,29.5,29.54,29.48,29.51,471100.0,23.4902,23.5221,23.4743,23.4982,471100.0
2012-07-30 12:20:00,29.52,29.54,29.5,29.53,385500.0,23.5062,23.5221,23.4902,23.5141,385500.0
2012-07-30 12:30:00,29.52,29.53,29.49,29.5,291700.0,23.5062,23.5141,23.4823,23.4902,291700.0
2012-07-30 12:40:00,29.51,29.58,29.49,29.57,526100.0,23.4982,23.5539,23.4823,23.546,526100.0
2012-07-30 12:50:00,29.57,29.62,29.53,29.55,569100.0,23.546,23.5858,23.5141,23.53,569100.0
2012-07-30 13:00:00,29.56,29.59,29.52,29.58,389000.0,23.538,23.5619,23.5062,23.5539,389000.0
2012-07-30 13:10:00,29.58,29.59,29.58,29.59,204300.0,23.5539,23.5619,23.5539,23.5619,204300.0
2012-07-30 13:20:00,29.58,29.65,29.58,29.63,497700.0,23.5539,23.6097,23.5539,23.5937,497700.0
2012-07-30 13:30:00,29.63,29.66,29.62,29.65,458800.0,23.5937,23.6176,23.5858,23.6097,458800.0
2012-07-30 13:40:00,29.65,29.66,29.61,29.61,436900.0,23.6097,23.6176,23.5778,23.5778,436900.0
2012-07-30 13:50:00,29.61,29.63,29.6,29.62,420100.0,23.5778,23.5937,23.5699,23.5858,420100.0
2012-07-30 14:00:00,29.61,29.62,29.57,29.58,443400.0,23.5778,23.5858,23.546,23.5539,443400.0
2012-07-30 14:10:00,29.58,29.63,29.57,29.6,491200.0,23.5539,23.5937,23.546,23.5699,491200.0
2012-07-30 14:20:00,29.59,29.63,29.58,29.59,515900.0,23.5619,23.5937,23.5539,23.5619,515900.0
2012-07-30 14:30:00,29.59,29.64,29.59,29.63,384600.0,23.5619,23.6017,23.5619,23.5937,384600.0
2012-07-30 14:40:00,29.63,29.66,29.62,29.65,508500.0,23.5937,23.6176,23.5858,23.6097,508500.0
2012-07-30 14:50:00,29.65,29.66,29.6,29.65,682400.0,23.6097,23.6176,23.5699,23.6097,682400.0
2012-07-30 15:00:00,29.65,29.65,29.58,29.58,610000.0,23.6097,23.6097,23.5539,23.5539,610000.0
2012-07-30 15:10:00,29.58,29.6,29.52,29.58,835200.0,23.5539,23.5699,23.5062,23.5539,835200.0
2012-07-30 15:20:00,29.58,29.62,29.55,29.62,568400.0,23.5539,23.5858,23.53,23.5858,568400.0
2012-07-30 15:30:00,29.62,29.65,29.54,29.55,647200.0,23.5858,23.6097,23.5221,23.53,647200.0
2012-07-30 15:40:00,29.54,29.6,29.54,29.59,966100.0,23.5221,23.5699,23.5221,23.5619,966100.0
2012-07-30 15:50:00,29.6,29.64,29.57,29.64,2219300.0,23.5699,23.6017,23.546,23.6017,2219300.0
2012-07-31 09:30:00,29.48,29.6,29.43,29.43,1924200.0,23.4743,23.5699,23.4345,23.4345,1924200.0
2012-07-31 09:40:00,29.43,29.71,29.42,29.7,1920000.0,23.4345,23.6574,23.4265,23.6495,1920000.0
2012-07-31 09:50:00,29.69,29.7,29.52,29.53,1357700.0,23.6415,23.6495,23.5062,23.5141,1357700.0
2012-07-31 10:00:00,29.53,29.57,29.46,29.51,1797400.0,23.5141,23.546,23.4584,23.4982,1797400.0
2012-07-31 10:10:00,29.51,29.61,29.5,29.6,886300.0,23.4982,23.5778,23.4902,23.5699,886300.0
2012-07-31 10:20:00,29.61,29.66,29.55,29.62,1370400.0,23.5778,23.6176,23.53,23.5858,1370400.0
2012-07-31 10:30:00,29.62,29.66,29.53,29.56,860100.0,23.5858,23.6176,23.5141,23.538,860100.0
2012-07-31 10:40:00,29.55,29.65,29.54,29.62,1166200.0,23.53,23.6097,23.5221,23.5858,1166200.0
2012-07-31 10:50:00,29.62,29.64,29.57,29.58,997400.0,23.5858,23.6017,23.546,23.5539,997400.0
2012-07-31 11:00:00,29.58,29.63,29.56,29.63,898700.0,23.5539,23.5937,23.538,23.5937,898700.0
2012-07-31 11:10:00,29.63,29.63,29.6,29.6,724500.0,23.5937,23.5937,23.5699,23.5699,724500.0
2012-07-31 11:20:00,29.61,29.64,29.59,29.6,402100.0,23.5778,23.6017,23.5619,23.5699,402100.0
2012-07-31 11:30:00,29.6,29.61,29.56,29.58,557900.0,23.5699,23.5778,23.538,23.5539,557900.0
2012-07-31 11:40:00,29.57,29.59,29.51,29.52,930500.0,23.546,23.5619,23.4982,23.5062,930500.0
2012-07-31 11:50:00,29.52,29.53,29.49,29.49,818400.0,23.5062,23.5141,23.4823,23.4823,818400.0
2012-07-31 12:00:00,29.5,29.5,29.33,29.41,1878600.0,23.4902,23.4902,23.3549,23.4186,1878600.0
2012-07-31 12:10:00,29.41,29.42,29.36,29.42,525600.0,23.4186,23.4265,23.3787,23.4265,525600.0
2012-07-31 12:20:00,29.42,29.48,29.4,29.48,370100.0,23.4265,23.4743,23.4106,23.4743,370100.0
2012-07-31 12:30:00,29.47,29.48,29.44,29.45,387100.0,23.4663,23.4743,23.4425,23.4504,387100.0
2012-07-31 12:40:00,29.45,29.48,29.36,29.38,1019300.0,23.4504,23.4743,23.3787,23.3947,1019300.0
2012-07-31 12:50:00,29.39,29.43,29.38,29.42,342600.0,23.4026,23.4345,23.3947,23.4265,342600.0
2012-07-31 13:00:00,29.41,29.47,29.38,29.46,605000.0,23.4186,23.4663,23.3947,23.4584,605000.0
2012-07-31 13:10:00,29.46,29.48,29.43,29.46,375900.0,23.4584,23.4743,23.4345,23.4584,375900.0
2012-07-31 13:20:00,29.45,29.53,29.45,29.5,330200.0,23.4504,23.5141,23.4504,23.4902,330200.0
2012-07-31 13:30:00,29.51,29.52,29.45,29.49,488700.0,23.4982,23.5062,23.4504,23.4823,488700.0
2012-07-31 13:40:00,29.49,29.52,29.47,29.51,391900.0,23.4823,23.5062,23.4663,23.4982,391900.0
2012-07-31 13:50:00,29.5,29.52,29.49,29.5,326400.0,23.4902,23.5062,23.4823,23.4902,326400.0
2012-07-31 14:00:00,29.5,29.53,29.48,29.5,556000.0,23.4902,23.5141,23.4743,23.4902,556000.0
2012-07-31 14:10:00,29.51,29.53,29.5,29.52,533300.0,23.4982,23.5141,23.4902,23.5062,533300.0
2012-07-31 14:20:00,29.52,29.55,29.48,29.53,841800.0,23.5062,23.53,23.4743,23.5141,841800.0
2012-07-31 14:30:00,29.53,29.55,29.51,29.52,405000.0,23.5141,23.53,23.4982,23.5062,405000.0
2012-07-31 14:40:00,29.52,29.59,29.5,29.55,688600.0,23.5062,23.5619,23.4902,23.53,688600.0
2012-07-31 14:50:00,29.54,29.56,29.51,29.52,366700.0,23.5221,23.538,23.4982,23.5062,366700.0
2012-07-31 15:00:00,29.52,29.52,29.47,29.51,557500.0,23.5062,23.5062,23.4663,23.4982,557500.0
2012-07-31 15:10:00,29.51,29.54,29.49,29.53,685500.0,23.4982,23.5221,23.4823,23.5141,685500.0
2012-07-31 15:20:00,29.53,29.56,29.52,29.55,444200.0,23.5141,23.538,23.5062,23.53,444200.0
2012-07-31 15:30:00,29.56,29.58,29.53,29.53,919700.0,23.538,23.5539,23.5141,23.5141,919700.0
2012-07-31 15:40:00,29.53,29.55,29.48,29.5,1014100.0,23.5141,23.53,23.4743,23.4902,1014100.0
2012-07-31 15:50:00,29.5,29.55,29.45,29.46,2411000.0,23.4902,23.53,23.4504,23.4584,2411000.0
2012-08-01 09:30:00,29.61,29.65,29.5,29.58,1350500.0,23.5778,23.6097,23.4902,23.5539,1350500.0
2012-08-01 09:40:00,29.59,29.59,29.34,29.36,827500.0,23.5619,23.5619,23.3628,23.3787,827500.0
2012-08-01 09:50:00,29.36,29.47,29.35,29.39,666100.0,23.3787,23.4663,23.3708,23.4026,666100.0
2012-08-01 10:00:00,29.39,29.51,29.36,29.49,1105200.0,23.4026,23.4982,23.3787,23.4823,1105200.0
2012-08-01 10:10:00,29.5,29.55,29.38,29.41,838600.0,23.4902,23.53,23.3947,23.4186,838600.0
2012-08-01 10:20:00,29.41,29.42,29.38,29.38,392400.0,23.4186,23.4265,23.3947,23.3947,392400.0
2012-08-01 10:30:00,29.39,29.48,29.37,29.44,610600.0,23.4026,23.4743,23.3867,23.4425,610600.0
2012-08-01 10:40:00,29.45,29.5,29.43,29.5,715700.0,23.4504,23.4902,23.4345,23.4902,715700.0
2012-08-01 10:50:00,29.5,29.51,29.47,29.48,711400.0,23.4902,23.4982,23.4663,23.4743,711400.0
2012-08-01 11:00:00,29.49,29.53,29.47,29.53,724000.0,23.4823,23.5141,23.4663,23.5141,724000.0
2012-08-01 11:10:00,29.53,29.54,29.44,29.45,616400.0,23.5141,23.5221,23.4425,23.4504,616400.0
2012-08-01 11:20:00,29.46,29.48,29.42,29.47,992000.0,23.4584,23.4743,23.4265,23.4663,992000.0
2012-08-01 11:30:00,29.47,29.5,29.46,29.48,490000.0,23.4663,23.4902,23.4584,23.4743,490000.0
2012-08-01 11:40:00,29.49,29.5,29.48,29.5,272700.0,23.4823,23.4902,23.4743,23.4902,272700.0
2012-08-01 11:50:00,29.5,29.51,29.48,29.49,465800.0,23.4902,23.4982,23.4743,23.4823,465800.0
2012-08-01 12:00:00,29.49,29.54,29.48,29.48,633300.0,23.4823,23.5221,23.4743,23.4743,633300.0
2012-08-01 12:10:00,29.49,29.54,29.49,29.54,532200.0,23.4823,23.5221,23.4823,23.5221,532200.0
2012-08-01 12:20:00,29.53,29.56,29.52,29.54,409100.0,23.5141,23.538,23.5062,23.5221,409100.0
2012-08-01 12:30:00,29.53,29.59,29.49,29.51,1079500.0,23.5141,23.5619,23.4823,23.4982,1079500.0
2012-08-01 12:40:00,29.51,29.51,29.48,29.5,401500.0,23.4982,23.4982,23.4743,23.4902,401500.0
2012-08-01 12:50:00,29.5,29.51,29.47,29.5,474300.0,23.4902,23.4982,23.4663,23.4902,474300.0
2012-08-01 13:00:00,29.51,29.53,29.5,29.53,752700.0,23.4982,23.5141,23.4902,23.5141,752700.0
2012-08-01 13:10:00,29.53,29.54,29.49,29.53,502700.0,23.5141,23.5221,23.4823,23.5141,502700.0
2012-08-01 13:20:00,29.53,29.55,29.51,29.53,316300.0,23.5141,23.53,23.4982,23.5141,316300.0
2012-08-01 13:30:00,29.53,29.53,29.48,29.5,451300.0,23.5141,23.5141,23.4743,23.4902,451300.0
2012-08-01 13:40:00,29.5,29.51,29.47,29.47,359500.0,23.4902,23.4982,23.4663,23.4663,359500.0
2012-08-01 13:50:00,29.47,29.48,29.41,29.42,743700.0,23.4663,23.4743,23.4186,23.4265,743700.0
2012-08-01 14:00:00,29.43,29.43,29.39,29.41,455000.0,23.4345,23.4345,23.4026,23.4186,455000.0
2012-08-01 14:10:00,29.41,29.44,29.21,29.28,1809000.0,23.4186,23.4425,23.2593,23.315,1809000.0
2012-08-01 14:20:00,29.27,29.4,29.24,29.4,953900.0,23.3071,23.4106,23.2832,23.4106,953900.0
2012-08-01 14:30:00,29.4,29.41,29.31,29.36,568000.0,23.4106,23.4186,23.3389,23.3787,568000.0
2012-08-01 14:40:00,29.36,29.41,29.29,29.35,467900.0,23.3787,23.4186,23.323,23.3708,467900.0
2012-08-01 14:50:00,29.35,29.37,29.31,29.35,555500.0,23.3708,23.3867,23.3389,23.3708,555500.0
2012-08-01 15:00:00,29.35,29.37,29.32,29.36,666800.0,23.3708,23.3867,23.3469,23.3787,666800.0
2012-08-01 15:10:00,29.36,29.4,29.33,29.39,807600.0,23.3787,23.4106,23.3549,23.4026,807600.0
2012-08-01 15:20:00,29.39,29.5,29.36,29.48,873100.0,23.4026,23.4902,23.3787,23.4743,873100.0
2012-08-01 15:30:00,29.49,29.53,29.44,29.46,1169100.0,23.4823,23.5141,23.4425,23.4584,1169100.0
2012-08-01 15:40:00,29.45,29.46,29.37,29.4,1104100.0,23.4504,23.4584,23.3867,23.4106,1104100.0
2012-08-01 15:50:00,29.4,29.46,29.36,29.41,2001900.0,23.4106,23.4584,23.3787,23.4186,2001900.0
2012-08-02 09:30:00,29.2,29.24,29.03,29.05,1706400.0,23.2513,23.2832,23.116,23.1319,1706400.0
2012-08-02 09:40:00,29.05,29.25,29.05,29.22,1820100.0,23.1319,23.2912,23.1319,23.2673,1820100.0
2012-08-02 09:50:00,29.23,29.38,29.22,29.34,1408500.0,23.2752,23.3947,23.2673,23.3628,1408500.0
2012-08-02 10:00:00,29.33,29.47,29.29,29.47,1011700.0,23.3549,23.4663,23.323,23.4663,1011700.0
2012-08-02 10:10:00,29.46,29.53,29.38,29.42,1353400.0,23.4584,23.5141,23.3947,23.4265,1353400.0
2012-08-02 10:20:00,29.43,29.5,29.38,29.48,1099600.0,23.4345,23.4902,23.3947,23.4743,1099600.0
2012-08-02 10:30:00,29.48,29.49,29.38,29.38,1002700.0,23.4743,23.4823,23.3947,23.3947,1002700.0
2012-08-02 10:40:00,29.38,29.39,29.33,29.38,890000.0,23.3947,23.4026,23.3549,23.3947,890000.0
2012-08-02 10:50:00,29.38,29.4,29.23,29.25,1497800.0,23.3947,23.4106,23.2752,23.2912,1497800.0
2012-08-02 11:00:00,29.25,29.32,29.21,29.21,2151900.0,23.2912,23.3469,23.2593,23.2593,2151900.0
2012-08-02 11:10:00,29.21,29.23,29.16,29.19,740700.0,23.2593,23.2752,23.2195,23.2434,740700.0
2012-08-02 11:20:00,29.19,29.26,29.14,29.25,839600.0,23.2434,23.2991,23.2036,23.2912,839600.0
2012-08-02 11:30:00,29.25,29.26,29.09,29.11,744500.0,23.2912,23.2991,23.1638,23.1797,744500.0
2012-08-02 11:40:00,29.1,29.14,29.07,29.11,1344800.0,23.1717,23.2036,23.1478,23.1797,1344800.0
2012-08-02 11:50:00,29.11,29.11,29.04,29.11,927500.0,23.1797,23.1797,23.1239,23.1797,927500.0
2012-08-02 12:00:00,29.11,29.13,29.07,29.1,517600.0,23.1797,23.1956,23.1478,23.1717,517600.0
2012-08-02 12:10:00,29.1,29.12,29.06,29.09,436900.0,23.1717,23.1876,23.1399,23.1638,436900.0
2012-08-02 12:20:00,29.08,29.12,29.05,29.05,706800.0,23.1558,23.1876,23.1319,23.1319,706800.0
2012-08-02 12:30:00,29.05,29.06,28.97,29.06,1075000.0,23.1319,23.1399,23.0682,23.1399,1075000.0
2012-08-02 12:40:00,29.05,29.13,29.05,29.08,593900.0,23.1319,23.1956,23.1319,23.1558,593900.0
2012-08-02 12:50:00,29.09,29.13,29.05,29.11,506000.0,23.1638,23.1956,23.1319,23.1797,506000.0
2012-08-02 13:00:00,29.12,29.14,29.1,29.12,669600.0,23.1876,23.2036,23.1717,23.1876,669600.0
2012-08-02 13:10:00,29.12,29.14,29.05,29.08,423200.0,23.1876,23.2036,23.1319,23.1558,423200.0
2012-08-02 13:20:00,29.08,29.1,29.05,29.08,349900.0,23.1558,23.1717,23.1319,23.1558,349900.0
2012-08-02 13:30:00,29.08,29.08,29.04,29.06,485700.0,23.1558,23.1558,23.1239,23.1399,485700.0
2012-08-02 13:40:00,29.06,29.07,29.0,29.0,497600.0,23.1399,23.1478,23.0921,23.0921,497600.0
2012-08-02 13:50:00,29.01,29.05,28.99,29.0,1155200.0,23.1001,23.1319,23.0841,23.0921,1155200.0
2012-08-02 14:00:00,29.01,29.06,28.98,29.05,609500.0,23.1001,23.1399,23.0762,23.1319,609500.0
2012-08-02 14:10:00,29.06,29.1,29.03,29.08,646300.0,23.1399,23.1717,23.116,23.1558,646300.0
2012-08-02 14:20:00,29.07,29.11,29.07,29.08,363700.0,23.1478,23.1797,23.1478,23.1558,363700.0
2012-08-02 14:30:00,29.08,29.18,29.07,29.13,1228700.0,23.1558,23.2354,23.1478,23.1956,1228700.0
2012-08-02 14:40:00,29.14,29.15,29.08,29.09,369900.0,23.2036,23.2115,23.1558,23.1638,369900.0
2012-08-02 14:50:00,29.1,29.1,29.03,29.05,834100.0,23.1717,23.1717,23.116,23.1319,834100.0
2012-08-02 15:00:00,29.05,29.14,29.05,29.11,704600.0,23.1319,23.2036,23.1319,23.1797,704600.0
2012-08-02 15:10:00,29.12,29.12,29.05,29.1,683700.0,23.1876,23.1876,23.1319,23.1717,683700.0
2012-08-02 15:20:00,29.1,29.13,29.06,29.07,662800.0,23.1717,23.1956,23.1399,23.1478,662800.0
2012-08-02 15:30:00,29.08,29.16,29.06,29.15,1234900.0,23.1558,23.2195,23.1399,23.2115,1234900.0
2012-08-02 15:40:00,29.16,29.19,29.11,29.18,1151300.0,23.2195,23.2434,23.1797,23.2354,1151300.0
2012-08-02 15:50:00,29.18,29.25,29.16,29.16,2915500.0,23.2354,23.2912,23.2195,23.2195,2915500.0
2012-08-03 09:30:00,29.54,29.76,29.52,29.57,1857600.0,23.5221,23.6973,23.5062,23.546,1857600.0
2012-08-03 09:40:00,29.57,29.69,29.48,29.66,1631600.0,23.546,23.6415,23.4743,23.6176,1631600.0
2012-08-03 09:50:00,29.67,29.74,29.63,29.74,1156600.0,23.6256,23.6813,23.5937,23.6813,1156600.0
2012-08-03 10:00:00,29.74,29.89,29.71,29.87,1577000.0,23.6813,23.8008,23.6574,23.7849,1577000.0
2012-08-03 10:10:00,29.86,29.88,29.82,29.83,734200.0,23.7769,23.7928,23.745,23.753,734200.0
2012-08-03 10:20:00,29.83,29.87,29.8,29.85,1513800.0,23.753,23.7849,23.7291,23.7689,1513800.0
2012-08-03 10:30:00,29.85,29.87,29.81,29.84,815400.0,23.7689,23.7849,23.7371,23.761,815400.0
2012-08-03 10:40:00,29.84,29.84,29.8,29.8,872200.0,23.761,23.761,23.7291,23.7291,872200.0
2012-08-03 10:50:00,29.82,29.83,29.79,29.81,488800.0,23.745,23.753,23.7211,23.7371,488800.0
2012-08-03 11:00:00,29.8,29.82,29.79,29.8,514100.0,23.7291,23.745,23.7211,23.7291,514100.0
2012-08-03 11:10:00,29.8,29.86,29.79,29.82,823300.0,23.7291,23.7769,23.7211,23.745,823300.0
2012-08-03 11:20:00,29.83,29.86,29.82,29.84,505500.0,23.753,23.7769,23.745,23.761,505500.0
2012-08-03 11:30:00,29.84,29.88,29.84,29.88,649600.0,23.761,23.7928,23.761,23.7928,649600.0
2012-08-03 11:40:00,29.87,29.89,29.85,29.85,451300.0,23.7849,23.8008,23.7689,23.7689,451300.0
2012-08-03 11:50:00,29.86,29.89,29.84,29.88,664200.0,23.7769,23.8008,23.761,23.7928,664200.0
2012-08-03 12:00:00,29.89,29.9,29.87,29.88,370000.0,23.8008,23.8087,23.7849,23.7928,370000.0
2012-08-03 12:10:00,29.87,29.88,29.84,29.86,413300.0,23.7849,23.7928,23.761,23.7769,413300.0
2012-08-03 12:20:00,29.86,29.9,29.85,29.88,480100.0,23.7769,23.8087,23.7689,23.7928,480100.0
2012-08-03 12:30:00,29.89,29.9,29.86,29.89,575400.0,23.8008,23.8087,23.7769,23.8008,575400.0
2012-08-03 12:40:00,29.88,29.92,29.88,29.9,507200.0,23.7928,23.8247,23.7928,23.8087,507200.0
2012-08-03 12:50:00,29.9,29.92,29.83,29.83,536900.0,23.8087,23.8247,23.753,23.753,536900.0
2012-08-03 13:00:00,29.84,29.86,29.83,29.85,296200.0,23.761,23.7769,23.753,23.7689,296200.0
2012-08-03 13:10:00,29.85,29.86,29.81,29.83,650100.0,23.7689,23.7769,23.7371,23.753,650100.0
2012-08-03 13:20:00,29.81,29.83,29.8,29.81,304900.0,23.7371,23.753,23.7291,23.7371,304900.0
2012-08-03 13:30:00,29.82,29.83,29.78,29.78,495200.0,23.745,23.753,23.7132,23.7132,495200.0
2012-08-03 13:40:00,29.79,29.8,29.76,29.8,478500.0,23.7211,23.7291,23.6973,23.7291,478500.0
2012-08-03 13:50:00,29.79,29.87,29.79,29.87,675900.0,23.7211,23.7849,23.7211,23.7849,675900.0
2012-08-03 14:00:00,29.87,29.9,29.86,29.89,294400.0,23.7849,23.8087,23.7769,23.8008,294400.0
2012-08-03 14:10:00,29.89,29.9,29.85,29.87,472200.0,23.8008,23.8087,23.7689,23.7849,472200.0
2012-08-03 14:20:00,29.87,29.9,29.85,29.86,576200.0,23.7849,23.8087,23.7689,23.7769,576200.0
2012-08-03 14:30:00,29.86,29.87,29.83,29.84,377000.0,23.7769,23.7849,23.753,23.761,377000.0
2012-08-03 14:40:00,29.84,29.88,29.84,29.87,694700.0,23.761,23.7928,23.761,23.7849,694700.0
2012-08-03 14:50:00,29.88,29.9,29.87,29.89,422100.0,23.7928,23.8087,23.7849,23.8008,422100.0
2012-08-03 15:00:00,29.89,29.94,29.88,29.93,802300.0,23.8008,23.8406,23.7928,23.8326,802300.0
2012-08-03 15:10:00,29.94,29.94,29.9,29.9,495100.0,23.8406,23.8406,23.8087,23.8087,495100.0
2012-08-03 15:20:00,29.9,29.91,29.82,29.84,1181500.0,23.8087,23.8167,23.745,23.761,1181500.0
2012-08-03 15:30:00,29.84,29.84,29.74,29.77,1411300.0,23.761,23.761,23.6813,23.7052,1411300.0
2012-08-03 15:40:00,29.77,29.89,29.77,29.88,2066000.0,23.7052,23.8008,23.7052,23.7928,2066000.0
2012-08-03 15:50:00,29.89,29.9,29.73,29.75,4048300.0,23.8008,23.8087,23.6734,23.6893,4048300.0
2012-08-06 09:30:00,30.0,30.0,29.83,29.86,1272400.0,23.8884,23.8884,23.753,23.7769,1272400.0
2012-08-06 09:40:00,29.86,30.01,29.81,30.01,983600.0,23.7769,23.8963,23.7371,23.8963,983600.0
2012-08-06 09:50:00,30.01,30.03,29.97,30.01,1516300.0,23.8963,23.9123,23.8645,23.8963,1516300.0
2012-08-06 10:00:00,30.02,30.11,29.99,30.05,1284800.0,23.9043,23.976,23.8804,23.9282,1284800.0
2012-08-06 10:10:00,30.06,30.07,30.02,30.06,1019800.0,23.9361,23.9441,23.9043,23.9361,1019800.0
2012-08-06 10:20:00,30.06,30.07,29.99,30.01,943600.0,23.9361,23.9441,23.8804,23.8963,943600.0
2012-08-06 10:30:00,30.02,30.05,29.98,29.99,879500.0,23.9043,23.9282,23.8724,23.8804,879500.0
2012-08-06 10:40:00,29.98,29.99,29.9,29.94,755900.0,23.8724,23.8804,23.8087,23.8406,755900.0
2012-08-06 10:50:00,29.94,30.0,29.94,29.98,630900.0,23.8406,23.8884,23.8406,23.8724,630900.0
2012-08-06 11:00:00,29.98,30.0,29.97,29.98,291900.0,23.8724,23.8884,23.8645,23.8724,291900.0
2012-08-06 11:10:00,29.98,29.98,29.93,29.96,258100.0,23.8724,23.8724,23.8326,23.8565,258100.0
2012-08-06 11:20:00,29.96,30.0,29.93,29.95,666900.0,23.8565,23.8884,23.8326,23.8486,666900.0
2012-08-06 11:30:00,29.96,30.01,29.94,29.98,463800.0,23.8565,23.8963,23.8406,23.8724,463800.0
2012-08-06 11:40:00,29.98,30.02,29.98,30.0,416300.0,23.8724,23.9043,23.8724,23.8884,416300.0
2012-08-06 11:50:00,30.01,30.02,29.98,29.99,335300.0,23.8963,23.9043,23.8724,23.8804,335300.0
2012-08-06 12:00:00,29.98,29.99,29.95,29.98,296700.0,23.8724,23.8804,23.8486,23.8724,296700.0
2012-08-06 12:10:00,29.98,30.02,29.97,29.99,513800.0,23.8724,23.9043,23.8645,23.8804,513800.0
2012-08-06 12:20:00,29.99,30.0,29.97,29.97,214900.0,23.8804,23.8884,23.8645,23.8645,214900.0
2012-08-06 12:30:00,29.98,30.02,29.97,30.01,373000.0,23.8724,23.9043,23.8645,23.8963,373000.0
2012-08-06 12:40:00,30.01,30.03,30.0,30.02,328100.0,23.8963,23.9123,23.8884,23.9043,328100.0
2012-08-06 12:50:00,30.01,30.08,30.01,30.06,512500.0,23.8963,23.9521,23.8963,23.9361,512500.0
2012-08-06 13:00:00,30.06,30.09,30.02,30.03,455700.0,23.9361,23.96,23.9043,23.9123,455700.0
2012-08-06 13:10:00,30.03,30.08,30.02,30.05,483300.0,23.9123,23.9521,23.9043,23.9282,483300.0
2012-08-06 13:20:00,30.05,30.08,30.03,30.03,314300.0,23.9282,23.9521,23.9123,23.9123,314300.0
2012-08-06 13:30:00,30.03,30.05,30.0,30.0,380600.0,23.9123,23.9282,23.8884,23.8884,380600.0
2012-08-06 13:40:00,30.0,30.03,30.0,30.02,142500.0,23.8884,23.9123,23.8884,23.9043,142500.0
2012-08-06 13:50:00,30.02,30.03,30.0,30.02,362800.0,23.9043,23.9123,23.8884,23.9043,362800.0
2012-08-06 14:00:00,30.02,30.03,30.01,30.01,198700.0,23.9043,23.9123,23.8963,23.8963,198700.0
2012-08-06 14:10:00,30.01,30.04,29.98,30.02,445700.0,23.8963,23.9202,23.8724,23.9043,445700.0
2012-08-06 14:20:00,30.02,30.07,30.0,30.06,498800.0,23.9043,23.9441,23.8884,23.9361,498800.0
2012-08-06 14:30:00,30.07,30.07,30.03,30.06,472500.0,23.9441,23.9441,23.9123,23.9361,472500.0
2012-08-06 14:40:00,30.06,30.08,30.05,30.07,215200.0,23.9361,23.9521,23.9282,23.9441,215200.0
2012-08-06 14:50:00,30.08,30.08,30.05,30.05,360600.0,23.9521,23.9521,23.9282,23.9282,360600.0
2012-08-06 15:00:00,30.05,30.08,30.02,30.05,1283800.0,23.9282,23.9521,23.9043,23.9282,1283800.0
2012-08-06 15:10:00,30.04,30.06,30.01,30.03,548700.0,23.9202,23.9361,23.8963,23.9123,548700.0
2012-08-06 15:20:00,30.03,30.09,30.01,30.09,445400.0,23.9123,23.96,23.8963,23.96,445400.0
2012-08-06 15:30:00,30.08,30.09,30.04,30.06,719600.0,23.9521,23.96,23.9202,23.9361,719600.0
2012-08-06 15:40:00,30.05,30.06,29.94,29.99,941000.0,23.9282,23.9361,23.8406,23.8804,941000.0
2012-08-06 15:50:00,30.0,30.02,29.9,29.95,2290000.0,23.8884,23.9043,23.8087,23.8486,2290000.0
2012-08-07 09:30:00,30.07,30.15,29.95,29.96,1189000.0,23.9441,24.0078,23.8486,23.8565,1189000.0
2012-08-07 09:40:00,29.97,30.03,29.87,29.92,1476700.0,23.8645,23.9123,23.7849,23.8247,1476700.0
2012-08-07 09:50:00,29.93,30.03,29.92,30.02,852400.0,23.8326,23.9123,23.8247,23.9043,852400.0
2012-08-07 10:00:00,30.02,30.2,30.01,30.18,1297300.0,23.9043,24.0476,23.8963,24.0317,1297300.0
2012-08-07 10:10:00,30.19,30.22,30.15,30.18,688800.0,24.0397,24.0635,24.0078,24.0317,688800.0
2012-08-07 10:20:00,30.18,30.27,30.18,30.24,736300.0,24.0317,24.1034,24.0317,24.0795,736300.0
2012-08-07 10:30:00,30.24,30.26,30.22,30.24,787400.0,24.0795,24.0954,24.0635,24.0795,787400.0
2012-08-07 10:40:00,30.24,30.26,30.21,30.22,569200.0,24.0795,24.0954,24.0556,24.0635,569200.0
2012-08-07 10:50:00,30.23,30.26,30.22,30.22,373900.0,24.0715,24.0954,24.0635,24.0635,373900.0
2012-08-07 11:00:00,30.23,30.24,30.19,30.2,522300.0,24.0715,24.0795,24.0397,24.0476,522300.0
2012-08-07 11:10:00,30.2,30.22,30.18,30.2,464900.0,24.0476,24.0635,24.0317,24.0476,464900.0
2012-08-07 11:20:00,30.2,30.25,30.19,30.23,699500.0,24.0476,24.0874,24.0397,24.0715,699500.0
2012-08-07 11:30:00,30.23,30.28,30.23,30.27,638900.0,24.0715,24.1113,24.0715,24.1034,638900.0
2012-08-07 11:40:00,30.27,30.33,30.26,30.31,605500.0,24.1034,24.1511,24.0954,24.1352,605500.0
2012-08-07 11:50:00,30.31,30.32,30.29,30.31,662700.0,24.1352,24.1432,24.1193,24.1352,662700.0
2012-08-07 12:00:00,30.3,30.31,30.28,30.28,508800.0,24.1273,24.1352,24.1113,24.1113,508800.0
2012-08-07 12:10:00,30.29,30.3,30.26,30.27,438300.0,24.1193,24.1273,24.0954,24.1034,438300.0
2012-08-07 12:20:00,30.27,30.31,30.26,30.28,752400.0,24.1034,24.1352,24.0954,24.1113,752400.0
2012-08-07 12:30:00,30.29,30.33,30.28,30.33,599300.0,24.1193,24.1511,24.1113,24.1511,599300.0
2012-08-07 12:40:00,30.33,30.34,30.3,30.31,471600.0,24.1511,24.1591,24.1273,24.1352,471600.0
2012-08-07 12:50:00,30.3,30.32,30.3,30.32,222800.0,24.1273,24.1432,24.1273,24.1432,222800.0
2012-08-07 13:00:00,30.31,30.33,30.26,30.28,372000.0,24.1352,24.1511,24.0954,24.1113,372000.0
2012-08-07 13:10:00,30.28,30.3,30.27,30.3,344400.0,24.1113,24.1273,24.1034,24.1273,344400.0
2012-08-07 13:20:00,30.29,30.33,30.29,30.32,496500.0,24.1193,24.1511,24.1193,24.1432,496500.0
2012-08-07 13:30:00,30.32,30.34,30.3,30.33,514800.0,24.1432,24.1591,24.1273,24.1511,514800.0
2012-08-07 13:40:00,30.33,30.34,30.29,30.32,497600.0,24.1511,24.1591,24.1193,24.1432,497600.0
2012-08-07 13:50:00,30.32,30.33,30.29,30.32,417900.0,24.1432,24.1511,24.1193,24.1432,417900.0
2012-08-07 14:00:00,30.32,30.32,30.3,30.31,272900.0,24.1432,24.1432,24.1273,24.1352,272900.0
2012-08-07 14:10:00,30.31,30.31,30.28,30.3,373000.0,24.1352,24.1352,24.1113,24.1273,373000.0
2012-08-07 14:20:00,30.3,30.32,30.29,30.3,309500.0,24.1273,24.1432,24.1193,24.1273,309500.0
2012-08-07 14:30:00,30.29,30.35,30.29,30.35,414000.0,24.1193,24.1671,24.1193,24.1671,414000.0
2012-08-07 14:40:00,30.34,30.35,30.31,30.34,395800.0,24.1591,24.1671,24.1352,24.1591,395800.0
2012-08-07 14:50:00,30.34,30.35,30.31,30.32,336100.0,24.1591,24.1671,24.1352,24.1432,336100.0
2012-08-07 15:00:00,30.32,30.33,30.28,30.3,632800.0,24.1432,24.1511,24.1113,24.1273,632800.0
2012-08-07 15:10:00,30.29,30.33,30.29,30.31,709900.0,24.1193,24.1511,24.1193,24.1352,709900.0
2012-08-07 15:20:00,30.31,30.33,30.29,30.3,677500.0,24.1352,24.1511,24.1193,24.1273,677500.0
2012-08-07 15:30:00,30.29,30.31,30.26,30.29,707000.0,24.1193,24.1352,24.0954,24.1193,707000.0
2012-08-07 15:40:00,30.29,30.31,30.26,30.26,1166800.0,24.1193,24.1352,24.0954,24.0954,1166800.0
2012-08-07 15:50:00,30.27,30.3,30.2,30.25,2311200.0,24.1034,24.1273,24.0476,24.0874,2311200.0
2012-08-08 09:30:00,30.2,30.26,30.11,30.17,1395300.0,24.0476,24.0954,23.976,24.0237,1395300.0
2012-08-08 09:40:00,30.16,30.25,30.14,30.23,754800.0,24.0158,24.0874,23.9998,24.0715,754800.0
2012-08-08 09:50:00,30.23,30.3,30.19,30.28,944400.0,24.0715,24.1273,24.0397,24.1113,944400.0
2012-08-08 10:00:00,30.27,30.33,30.27,30.32,754300.0,24.1034,24.1511,24.1034,24.1432,754300.0
2012-08-08 10:10:00,30.32,30.38,30.31,30.37,723900.0,24.1432,24.191,24.1352,24.183,723900.0
2012-08-08 10:20:00,30.37,30.39,30.27,30.28,649300.0,24.183,24.1989,24.1034,24.1113,649300.0
2012-08-08 10:30:00,30.29,30.31,30.25,30.28,443800.0,24.1193,24.1352,24.0874,24.1113,443800.0
2012-08-08 10:40:00,30.27,30.32,30.27,30.31,454900.0,24.1034,24.1432,24.1034,24.1352,454900.0
2012-08-08 10:50:00,30.32,30.34,30.29,30.3,607400.0,24.1432,24.1591,24.1193,24.1273,607400.0
2012-08-08 11:00:00,30.3,30.31,30.27,30.29,768800.0,24.1273,24.1352,24.1034,24.1193,768800.0
2012-08-08 11:10:00,30.3,30.44,30.29,30.44,853500.0,24.1273,24.2387,24.1193,24.2387,853500.0
2012-08-08 11:20:00,30.44,30.45,30.42,30.43,642600.0,24.2387,24.2467,24.2228,24.2308,642600.0
2012-08-08 11:30:00,30.43,30.46,30.28,30.45,628400.0,24.2308,24.2547,24.1113,24.2467,628400.0
2012-08-08 11:40:00,30.46,30.47,30.44,30.44,481700.0,24.2547,24.2626,24.2387,24.2387,481700.0
2012-08-08 11:50:00,30.44,30.46,30.43,30.45,557500.0,24.2387,24.2547,24.2308,24.2467,557500.0
2012-08-08 12:00:00,30.45,30.45,30.41,30.42,485000.0,24.2467,24.2467,24.2148,24.2228,485000.0
2012-08-08 12:10:00,30.41,30.45,30.41,30.44,323900.0,24.2148,24.2467,24.2148,24.2387,323900.0
2012-08-08 12:20:00,30.43,30.46,30.42,30.43,270100.0,24.2308,24.2547,24.2228,24.2308,270100.0
2012-08-08 12:30:00,30.42,30.45,30.42,30.45,244500.0,24.2228,24.2467,24.2228,24.2467,244500.0
2012-08-08 12:40:00,30.45,30.45,30.4,30.4,700600.0,24.2467,24.2467,24.2069,24.2069,700600.0
2012-08-08 12:50:00,30.41,30.43,30.36,30.43,504300.0,24.2148,24.2308,24.175,24.2308,504300.0
2012-08-08 13:00:00,30.42,30.47,30.42,30.44,340800.0,24.2228,24.2626,24.2228,24.2387,340800.0
2012-08-08 13:10:00,30.43,30.45,30.41,30.43,263300.0,24.2308,24.2467,24.2148,24.2308,263300.0
2012-08-08 13:20:00,30.43,30.46,30.41,30.45,487500.0,24.2308,24.2547,24.2148,24.2467,487500.0
2012-08-08 13:30:00,30.45,30.47,30.43,30.44,288400.0,24.2467,24.2626,24.2308,24.2387,288400.0
2012-08-08 13:40:00,30.43,30.45,30.42,30.44,261700.0,24.2308,24.2467,24.2228,24.2387,261700.0
2012-08-08 13:50:00,30.44,30.45,30.43,30.43,199500.0,24.2387,24.2467,24.2308,24.2308,199500.0
2012-08-08 14:00:00,30.44,30.45,30.41,30.43,293600.0,24.2387,24.2467,24.2148,24.2308,293600.0
2012-08-08 14:10:00,30.43,30.43,30.36,30.36,631500.0,24.2308,24.2308,24.175,24.175,631500.0
2012-08-08 14:20:00,30.36,30.4,30.36,30.38,407500.0,24.175,24.2069,24.175,24.191,407500.0
2012-08-08 14:30:00,30.39,30.39,30.37,30.38,256300.0,24.1989,24.1989,24.183,24.191,256300.0
2012-08-08 14:40:00,30.38,30.39,30.34,30.36,425100.0,24.191,24.1989,24.1591,24.175,425100.0
2012-08-08 14:50:00,30.36,30.36,30.33,30.35,424600.0,24.175,24.175,24.1511,24.1671,424600.0
2012-08-08 15:00:00,30.35,30.4,30.34,30.37,491400.0,24.1671,24.2069,24.1591,24.183,491400.0
2012-08-08 15:10:00,30.38,30.4,30.36,30.37,728800.0,24.191,24.2069,24.175,24.183,728800.0
2012-08-08 15:20:00,30.38,30.38,30.34,30.35,581600.0,24.191,24.191,24.1591,24.1671,581600.0
2012-08-08 15:30:00,30.34,30.37,30.32,30.34,771000.0,24.1591,24.183,24.1432,24.1591,771000.0
2012-08-08 15:40:00,30.34,30.35,30.31,30.34,1127800.0,24.1591,24.1671,24.1352,24.1591,1127800.0
2012-08-08 15:50:00,30.35,30.35,30.28,30.32,2367400.0,24.1671,24.1671,24.1113,24.1432,2367400.0
2012-08-09 09:30:00,30.43,30.5,30.34,30.49,929500.0,24.2308,24.2865,24.1591,24.2785,929500.0
2012-08-09 09:40:00,30.49,30.56,30.46,30.52,804700.0,24.2785,24.3343,24.2547,24.3024,804700.0
2012-08-09 09:50:00,30.51,30.57,30.49,30.53,573400.0,24.2945,24.3422,24.2785,24.3104,573400.0
2012-08-09 10:00:00,30.53,30.57,30.5,30.56,592200.0,24.3104,24.3422,24.2865,24.3343,592200.0
2012-08-09 10:10:00,30.56,30.63,30.55,30.6,1001300.0,24.3343,24.39,24.3263,24.3661,1001300.0
2012-08-09 10:20:00,30.6,30.63,30.57,30.58,911500.0,24.3661,24.39,24.3422,24.3502,911500.0
2012-08-09 10:30:00,30.58,30.62,30.58,30.61,573300.0,24.3502,24.3821,24.3502,24.3741,573300.0
2012-08-09 10:40:00,30.62,30.64,30.6,30.62,568300.0,24.3821,24.398,24.3661,24.3821,568300.0
2012-08-09 10:50:00,30.62,30.65,30.61,30.61,452200.0,24.3821,24.4059,24.3741,24.3741,452200.0
2012-08-09 11:00:00,30.62,30.62,30.55,30.55,736800.0,24.3821,24.3821,24.3263,24.3263,736800.0
2012-08-09 11:10:00,30.55,30.57,30.54,30.56,340500.0,24.3263,24.3422,24.3184,24.3343,340500.0
2012-08-09 11:20:00,30.56,30.57,30.49,30.51,498300.0,24.3343,24.3422,24.2785,24.2945,498300.0
2012-08-09 11:30:00,30.51,30.54,30.5,30.53,400600.0,24.2945,24.3184,24.2865,24.3104,400600.0
2012-08-09 11:40:00,30.53,30.53,30.42,30.42,926100.0,24.3104,24.3104,24.2228,24.2228,926100.0
2012-08-09 11:50:00,30.44,30.44,30.3,30.35,1230500.0,24.2387,24.2387,24.1273,24.1671,1230500.0
2012-08-09 12:00:00,30.35,30.41,30.33,30.39,648000.0,24.1671,24.2148,24.1511,24.1989,648000.0
2012-08-09 12:10:00,30.38,30.43,30.38,30.42,382000.0,24.191,24.2308,24.191,24.2228,382000.0
2012-08-09 12:20:00,30.42,30.44,30.39,30.41,316400.0,24.2228,24.2387,24.1989,24.2148,316400.0
2012-08-09 12:30:00,30.42,30.44,30.41,30.44,365300.0,24.2228,24.2387,24.2148,24.2387,365300.0
2012-08-09 12:40:00,30.43,30.47,30.43,30.44,309800.0,24.2308,24.2626,24.2308,24.2387,309800.0
2012-08-09 12:50:00,30.44,30.47,30.42,30.46,341400.0,24.2387,24.2626,24.2228,24.2547,341400.0
2012-08-09 13:00:00,30.46,30.47,30.44,30.46,366600.0,24.2547,24.2626,24.2387,24.2547,366600.0
2012-08-09 13:10:00,30.46,30.47,30.43,30.46,199300.0,24.2547,24.2626,24.2308,24.2547,199300.0
2012-08-09 13:20:00,30.46,30.46,30.44,30.46,171800.0,24.2547,24.2547,24.2387,24.2547,171800.0
2012-08-09 13:30:00,30.46,30.47,30.43,30.44,204500.0,24.2547,24.2626,24.2308,24.2387,204500.0
2012-08-09 13:40:00,30.45,30.48,30.43,30.43,279300.0,24.2467,24.2706,24.2308,24.2308,279300.0
2012-08-09 13:50:00,30.43,30.45,30.42,30.43,160200.0,24.2308,24.2467,24.2228,24.2308,160200.0
2012-08-09 14:00:00,30.43,30.46,30.42,30.46,757700.0,24.2308,24.2547,24.2228,24.2547,757700.0
2012-08-09 14:10:00,30.46,30.47,30.44,30.45,336500.0,24.2547,24.2626,24.2387,24.2467,336500.0
2012-08-09 14:20:00,30.45,30.48,30.44,30.48,284100.0,24.2467,24.2706,24.2387,24.2706,284100.0
2012-08-09 14:30:00,30.48,30.53,30.47,30.5,435900.0,24.2706,24.3104,24.2626,24.2865,435900.0
2012-08-09 14:40:00,30.5,30.51,30.49,30.5,210300.0,24.2865,24.2945,24.2785,24.2865,210300.0
2012-08-09 14:50:00,30.49,30.52,30.47,30.48,427000.0,24.2785,24.3024,24.2626,24.2706,427000.0
2012-08-09 15:00:00,30.48,30.48,30.42,30.43,504600.0,24.2706,24.2706,24.2228,24.2308,504600.0
2012-08-09 15:10:00,30.43,30.5,30.42,30.49,483400.0,24.2308,24.2865,24.2228,24.2785,483400.0
2012-08-09 15:20:00,30.49,30.5,30.47,30.47,397900.0,24.2785,24.2865,24.2626,24.2626,397900.0
2012-08-09 15:30:00,30.47,30.49,30.43,30.45,586800.0,24.2626,24.2785,24.2308,24.2467,586800.0
2012-08-09 15:40:00,30.45,30.48,30.43,30.48,803100.0,24.2467,24.2706,24.2308,24.2706,803100.0
2012-08-09 15:50:00,30.48,30.5,30.45,30.5,1827600.0,24.2706,24.2865,24.2467,24.2865,1827600.0
2012-08-10 09:30:00,30.5,30.62,30.35,30.39,1705300.0,24.2865,24.3821,24.1671,24.1989,1705300.0
2012-08-10 09:40:00,30.39,30.43,30.37,30.38,805000.0,24.1989,24.2308,24.183,24.191,805000.0
2012-08-10 09:50:00,30.38,30.39,30.25,30.33,1067800.0,24.191,24.1989,24.0874,24.1511,1067800.0
2012-08-10 10:00:00,30.33,30.37,30.3,30.31,688900.0,24.1511,24.183,24.1273,24.1352,688900.0
2012-08-10 10:10:00,30.32,30.43,30.31,30.33,1072700.0,24.1432,24.2308,24.1352,24.1511,1072700.0
2012-08-10 10:20:00,30.33,30.38,30.33,30.35,746800.0,24.1511,24.191,24.1511,24.1671,746800.0
2012-08-10 10:30:00,30.34,30.41,30.34,30.38,744500.0,24.1591,24.2148,24.1591,24.191,744500.0
2012-08-10 10:40:00,30.38,30.39,30.34,30.37,704700.0,24.191,24.1989,24.1591,24.183,704700.0
2012-08-10 10:50:00,30.37,30.39,30.35,30.38,330000.0,24.183,24.1989,24.1671,24.191,330000.0
2012-08-10 11:00:00,30.39,30.4,30.27,30.35,1342400.0,24.1989,24.2069,24.1034,24.1671,1342400.0
2012-08-10 11:10:00,30.35,30.36,30.3,30.31,640600.0,24.1671,24.175,24.1273,24.1352,640600.0
2012-08-10 11:20:00,30.32,30.39,30.31,30.38,820900.0,24.1432,24.1989,24.1352,24.191,820900.0
2012-08-10 11:30:00,30.38,30.39,30.33,30.34,441700.0,24.191,24.1989,24.1511,24.1591,441700.0
2012-08-10 11:40:00,30.35,30.38,30.34,30.34,385600.0,24.1671,24.191,24.1591,24.1591,385600.0
2012-08-10 11:50:00,30.35,30.38,30.33,30.36,496600.0,24.1671,24.191,24.1511,24.175,496600.0
2012-08-10 12:00:00,30.35,30.36,30.31,30.31,352000.0,24.1671,24.175,24.1352,24.1352,352000.0
2012-08-10 12:10:00,30.32,30.33,30.31,30.31,427700.0,24.1432,24.1511,24.1352,24.1352,427700.0
2012-08-10 12:20:00,30.31,30.34,30.31,30.34,158400.0,24.1352,24.1591,24.1352,24.1591,158400.0
2012-08-10 12:30:00,30.34,30.35,30.32,30.34,217100.0,24.1591,24.1671,24.1432,24.1591,217100.0
2012-08-10 12:40:00,30.34,30.35,30.31,30.32,331600.0,24.1591,24.1671,24.1352,24.1432,331600.0
2012-08-10 12:50:00,30.32,30.34,30.3,30.3,219100.0,24.1432,24.1591,24.1273,24.1273,219100.0
2012-08-10 13:00:00,30.3,30.31,30.28,30.3,318200.0,24.1273,24.1352,24.1113,24.1273,318200.0
2012-08-10 13:10:00,30.3,30.32,30.28,30.3,295200.0,24.1273,24.1432,24.1113,24.1273,295200.0
2012-08-10 13:20:00,30.3,30.31,30.29,30.29,229500.0,24.1273,24.1352,24.1193,24.1193,229500.0
2012-08-10 13:30:00,30.3,30.3,30.28,30.28,337300.0,24.1273,24.1273,24.1113,24.1113,337300.0
2012-08-10 13:40:00,30.28,30.35,30.28,30.35,604300.0,24.1113,24.1671,24.1113,24.1671,604300.0
2012-08-10 13:50:00,30.35,30.36,30.34,30.36,209500.0,24.1671,24.175,24.1591,24.175,209500.0
2012-08-10 14:00:00,30.36,30.36,30.33,30.33,402200.0,24.175,24.175,24.1511,24.1511,402200.0
2012-08-10 14:10:00,30.33,30.34,30.3,30.31,404700.0,24.1511,24.1591,24.1273,24.1352,404700.0
2012-08-10 14:20:00,30.3,30.33,30.3,30.31,452700.0,24.1273,24.1511,24.1273,24.1352,452700.0
2012-08-10 14:30:00,30.31,30.32,30.3,30.31,205000.0,24.1352,24.1432,24.1273,24.1352,205000.0
2012-08-10 14:40:00,30.31,30.31,30.28,30.3,253000.0,24.1352,24.1352,24.1113,24.1273,253000.0
2012-08-10 14:50:00,30.31,30.33,30.28,30.3,372200.0,24.1352,24.1511,24.1113,24.1273,372200.0
2012-08-10 15:00:00,30.29,30.31,30.29,30.29,223400.0,24.1193,24.1352,24.1193,24.1193,223400.0
2012-08-10 15:10:00,30.3,30.32,30.28,30.3,795500.0,24.1273,24.1432,24.1113,24.1273,795500.0
2012-08-10 15:20:00,30.3,30.33,30.28,30.33,1189800.0,24.1273,24.1511,24.1113,24.1511,1189800.0
2012-08-10 15:30:00,30.33,30.33,30.27,30.28,1176200.0,24.1511,24.1511,24.1034,24.1113,1176200.0
2012-08-10 15:40:00,30.28,30.32,30.28,30.3,1604200.0,24.1113,24.1432,24.1113,24.1273,1604200.0
2012-08-10 15:50:00,30.3,30.41,30.3,30.41,2731500.0,24.1273,24.2148,24.1273,24.2148,2731500.0
2012-08-13 09:30:00,30.35,30.46,30.33,30.38,1065300.0,24.1671,24.2547,24.1511,24.191,1065300.0
2012-08-13 09:40:00,30.39,30.42,30.36,30.36,626700.0,24.1989,24.2228,24.175,24.175,626700.0
2012-08-13 09:50:00,30.37,30.44,30.37,30.38,621000.0,24.183,24.2387,24.183,24.191,621000.0
2012-08-13 10:00:00,30.38,30.4,30.36,30.38,537200.0,24.191,24.2069,24.175,24.191,537200.0
2012-08-13 10:10:00,30.37,30.38,30.3,30.31,984700.0,24.183,24.191,24.1273,24.1352,984700.0
2012-08-13 10:20:00,30.31,30.33,30.25,30.32,905800.0,24.1352,24.1511,24.0874,24.1432,905800.0
2012-08-13 10:30:00,30.32,30.33,30.28,30.3,693300.0,24.1432,24.1511,24.1113,24.1273,693300.0
2012-08-13 10:40:00,30.31,30.33,30.28,30.32,551900.0,24.1352,24.1511,24.1113,24.1432,551900.0
2012-08-13 10:50:00,30.32,30.32,30.25,30.27,673400.0,24.1432,24.1432,24.0874,24.1034,673400.0
2012-08-13 11:00:00,30.27,30.28,30.16,30.19,820100.0,24.1034,24.1113,24.0158,24.0397,820100.0
2012-08-13 11:10:00,30.19,30.24,30.17,30.21,514200.0,24.0397,24.0795,24.0237,24.0556,514200.0
2012-08-13 11:20:00,30.21,30.26,30.21,30.25,553900.0,24.0556,24.0954,24.0556,24.0874,553900.0
2012-08-13 11:30:00,30.24,30.27,30.21,30.26,331800.0,24.0795,24.1034,24.0556,24.0954,331800.0
2012-08-13 11:40:00,30.26,30.26,30.23,30.25,240600.0,24.0954,24.0954,24.0715,24.0874,240600.0
2012-08-13 11:50:00,30.24,30.25,30.23,30.24,341800.0,24.0795,24.0874,24.0715,24.0795,341800.0
2012-08-13 12:00:00,30.24,30.25,30.21,30.22,237500.0,24.0795,24.0874,24.0556,24.0635,237500.0
2012-08-13 12:10:00,30.21,30.25,30.2,30.24,276900.0,24.0556,24.0874,24.0476,24.0795,276900.0
2012-08-13 12:20:00,30.24,30.25,30.22,30.23,153200.0,24.0795,24.0874,24.0635,24.0715,153200.0
2012-08-13 12:30:00,30.23,30.26,30.21,30.22,549600.0,24.0715,24.0954,24.0556,24.0635,549600.0
2012-08-13 12:40:00,30.23,30.23,30.21,30.23,289100.0,24.0715,24.0715,24.0556,24.0715,289100.0
2012-08-13 12:50:00,30.23,30.31,30.23,30.3,394600.0,24.0715,24.1352,24.0715,24.1273,394600.0
2012-08-13 13:00:00,30.3,30.32,30.29,30.3,409400.0,24.1273,24.1432,24.1193,24.1273,409400.0
2012-08-13 13:10:00,30.3,30.32,30.3,30.3,248700.0,24.1273,24.1432,24.1273,24.1273,248700.0
2012-08-13 13:20:00,30.3,30.31,30.28,30.28,544200.0,24.1273,24.1352,24.1113,24.1113,544200.0
2012-08-13 13:30:00,30.29,30.32,30.26,30.29,430900.0,24.1193,24.1432,24.0954,24.1193,430900.0
2012-08-13 13:40:00,30.29,30.33,30.29,30.33,334500.0,24.1193,24.1511,24.1193,24.1511,334500.0
2012-08-13 13:50:00,30.32,30.34,30.32,30.33,201000.0,24.1432,24.1591,24.1432,24.1511,201000.0
2012-08-13 14:00:00,30.32,30.34,30.29,30.3,298800.0,24.1432,24.1591,24.1193,24.1273,298800.0
2012-08-13 14:10:00,30.31,30.35,30.3,30.34,326400.0,24.1352,24.1671,24.1273,24.1591,326400.0
2012-08-13 14:20:00,30.34,30.39,30.32,30.32,733900.0,24.1591,24.1989,24.1432,24.1432,733900.0
2012-08-13 14:30:00,30.32,30.37,30.32,30.34,675200.0,24.1432,24.183,24.1432,24.1591,675200.0
2012-08-13 14:40:00,30.34,30.36,30.32,30.33,140700.0,24.1591,24.175,24.1432,24.1511,140700.0
2012-08-13 14:50:00,30.33,30.4,30.32,30.36,433600.0,24.1511,24.2069,24.1432,24.175,433600.0
2012-08-13 15:00:00,30.37,30.39,30.35,30.35,432700.0,24.183,24.1989,24.1671,24.1671,432700.0
2012-08-13 15:10:00,30.35,30.37,30.35,30.36,345500.0,24.1671,24.183,24.1671,24.175,345500.0
2012-08-13 15:20:00,30.36,30.37,30.34,30.35,331200.0,24.175,24.183,24.1591,24.1671,331200.0
2012-08-13 15:30:00,30.35,30.38,30.32,30.37,624100.0,24.1671,24.191,24.1432,24.183,624100.0
2012-08-13 15:40:00,30.36,30.38,30.33,30.37,747300.0,24.175,24.191,24.1511,24.183,747300.0
2012-08-13 15:50:00,30.37,30.4,30.32,30.4,2275400.0,24.183,24.2069,24.1432,24.2069,2275400.0
2012-08-14 09:30:00,30.3,30.39,30.24,30.26,1581300.0,24.2874,24.3595,24.2393,24.2553,1581300.0
2012-08-14 09:40:00,30.26,30.29,30.17,30.27,1431500.0,24.2553,24.2794,24.1832,24.2634,1431500.0
2012-08-14 09:50:00,30.27,30.27,30.14,30.22,917600.0,24.2634,24.2634,24.1592,24.2233,917600.0
2012-08-14 10:00:00,30.23,30.27,30.19,30.21,1047500.0,24.2313,24.2634,24.1992,24.2153,1047500.0
2012-08-14 10:10:00,30.21,30.25,30.16,30.19,957000.0,24.2153,24.2473,24.1752,24.1992,957000.0
2012-08-14 10:20:00,30.19,30.2,30.16,30.2,841000.0,24.1992,24.2072,24.1752,24.2072,841000.0
2012-08-14 10:30:00,30.2,30.23,30.15,30.21,795100.0,24.2072,24.2313,24.1672,24.2153,795100.0
2012-08-14 10:40:00,30.21,30.27,30.2,30.27,363200.0,24.2153,24.2634,24.2072,24.2634,363200.0
2012-08-14 10:50:00,30.27,30.29,30.24,30.26,473000.0,24.2634,24.2794,24.2393,24.2553,473000.0
2012-08-14 11:00:00,30.26,30.28,30.23,30.24,396400.0,24.2553,24.2714,24.2313,24.2393,396400.0
2012-08-14 11:10:00,30.24,30.26,30.23,30.25,397100.0,24.2393,24.2553,24.2313,24.2473,397100.0
2012-08-14 11:20:00,30.25,30.26,30.21,30.23,498700.0,24.2473,24.2553,24.2153,24.2313,498700.0
2012-08-14 11:30:00,30.22,30.25,30.2,30.21,790300.0,24.2233,24.2473,24.2072,24.2153,790300.0
2012-08-14 11:40:00,30.21,30.25,30.21,30.24,479600.0,24.2153,24.2473,24.2153,24.2393,479600.0
2012-08-14 11:50:00,30.25,30.25,30.21,30.21,221700.0,24.2473,24.2473,24.2153,24.2153,221700.0
2012-08-14 12:00:00,30.21,30.23,30.21,30.22,220800.0,24.2153,24.2313,24.2153,24.2233,220800.0
2012-08-14 12:10:00,30.22,30.24,30.19,30.19,1066700.0,24.2233,24.2393,24.1992,24.1992,1066700.0
2012-08-14 12:20:00,30.2,30.22,30.18,30.22,524900.0,24.2072,24.2233,24.1912,24.2233,524900.0
2012-08-14 12:30:00,30.21,30.22,30.14,30.15,1105100.0,24.2153,24.2233,24.1592,24.1672,1105100.0
2012-08-14 12:40:00,30.16,30.16,30.1,30.15,817000.0,24.1752,24.1752,24.1271,24.1672,817000.0
2012-08-14 12:50:00,30.14,30.18,30.13,30.14,481000.0,24.1592,24.1912,24.1511,24.1592,481000.0
2012-08-14 13:00:00,30.15,30.21,30.14,30.16,645800.0,24.1672,24.2153,24.1592,24.1752,645800.0
2012-08-14 13:10:00,30.17,30.17,30.13,30.15,335700.0,24.1832,24.1832,24.1511,24.1672,335700.0
2012-08-14 13:20:00,30.15,30.17,30.12,30.15,423000.0,24.1672,24.1832,24.1431,24.1672,423000.0
2012-08-14 13:30:00,30.16,30.17,30.15,30.16,332200.0,24.1752,24.1832,24.1672,24.1752,332200.0
2012-08-14 13:40:00,30.17,30.17,30.15,30.15,454000.0,24.1832,24.1832,24.1672,24.1672,454000.0
2012-08-14 13:50:00,30.16,30.16,30.13,30.15,412900.0,24.1752,24.1752,24.1511,24.1672,412900.0
2012-08-14 14:00:00,30.15,30.16,30.13,30.14,425400.0,24.1672,24.1752,24.1511,24.1592,425400.0
2012-08-14 14:10:00,30.14,30.14,30.08,30.09,1787600.0,24.1592,24.1592,24.1111,24.1191,1787600.0
2012-08-14 14:20:00,30.1,30.11,30.07,30.11,717800.0,24.1271,24.1351,24.103,24.1351,717800.0
2012-08-14 14:30:00,30.11,30.12,30.06,30.09,583000.0,24.1351,24.1431,24.095,24.1191,583000.0
2012-08-14 14:40:00,30.07,30.09,30.05,30.05,669900.0,24.103,24.1191,24.087,24.087,669900.0
2012-08-14 14:50:00,30.05,30.09,30.05,30.09,500500.0,24.087,24.1191,24.087,24.1191,500500.0
2012-08-14 15:00:00,30.09,30.1,30.06,30.07,504600.0,24.1191,24.1271,24.095,24.103,504600.0
2012-08-14 15:10:00,30.07,30.07,30.01,30.06,1108300.0,24.103,24.103,24.055,24.095,1108300.0
2012-08-14 15:20:00,30.05,30.1,30.04,30.08,1121000.0,24.087,24.1271,24.079,24.1111,1121000.0
2012-08-14 15:30:00,30.08,30.08,30.01,30.04,1266300.0,24.1111,24.1111,24.055,24.079,1266300.0
2012-08-14 15:40:00,30.04,30.13,30.03,30.12,2501400.0,24.079,24.1511,24.071,24.1431,2501400.0
2012-08-14 15:50:00,30.12,30.14,30.04,30.14,3286900.0,24.1431,24.1592,24.079,24.1592,3286900.0
2012-08-15 09:30:00,30.11,30.24,30.02,30.18,1099500.0,24.1351,24.2393,24.063,24.1912,1099500.0
2012-08-15 09:40:00,30.19,30.22,30.14,30.18,538100.0,24.1992,24.2233,24.1592,24.1912,538100.0
2012-08-15 09:50:00,30.18,30.28,30.16,30.23,838700.0,24.1912,24.2714,24.1752,24.2313,838700.0
2012-08-15 10:00:00,30.24,30.27,30.18,30.19,759500.0,24.2393,24.2634,24.1912,24.1992,759500.0
2012-08-15 10:10:00,30.19,30.22,30.16,30.17,560800.0,24.1992,24.2233,24.1752,24.1832,560800.0
2012-08-15 10:20:00,30.17,30.19,30.15,30.17,574100.0,24.1832,24.1992,24.1672,24.1832,574100.0
2012-08-15 10:30:00,30.17,30.18,30.15,30.15,440700.0,24.1832,24.1912,24.1672,24.1672,440700.0
2012-08-15 10:40:00,30.16,30.17,30.12,30.13,829800.0,24.1752,24.1832,24.1431,24.1511,829800.0
2012-08-15 10:50:00,30.13,30.18,30.13,30.16,423900.0,24.1511,24.1912,24.1511,24.1752,423900.0
2012-08-15 11:00:00,30.16,30.2,30.16,30.2,636300.0,24.1752,24.2072,24.1752,24.2072,636300.0
2012-08-15 11:10:00,30.2,30.2,30.16,30.17,456900.0,24.2072,24.2072,24.1752,24.1832,456900.0
2012-08-15 11:20:00,30.16,30.18,30.12,30.13,576200.0,24.1752,24.1912,24.1431,24.1511,576200.0
2012-08-15 11:30:00,30.13,30.18,30.13,30.18,318800.0,24.1511,24.1912,24.1511,24.1912,318800.0
2012-08-15 11:40:00,30.17,30.18,30.14,30.18,404700.0,24.1832,24.1912,24.1592,24.1912,404700.0
2012-08-15 11:50:00,30.18,30.18,30.16,30.18,293100.0,24.1912,24.1912,24.1752,24.1912,293100.0
2012-08-15 12:00:00,30.17,30.19,30.17,30.17,488700.0,24.1832,24.1992,24.1832,24.1832,488700.0
2012-08-15 12:10:00,30.16,30.18,30.15,30.16,162600.0,24.1752,24.1912,24.1672,24.1752,162600.0
2012-08-15 12:20:00,30.17,30.18,30.15,30.17,217300.0,24.1832,24.1912,24.1672,24.1832,217300.0
2012-08-15 12:30:00,30.17,30.17,30.15,30.16,165600.0,24.1832,24.1832,24.1672,24.1752,165600.0
2012-08-15 12:40:00,30.16,30.17,30.14,30.15,200000.0,24.1752,24.1832,24.1592,24.1672,200000.0
2012-08-15 12:50:00,30.16,30.17,30.14,30.15,304100.0,24.1752,24.1832,24.1592,24.1672,304100.0
2012-08-15 13:00:00,30.15,30.15,30.12,30.13,227200.0,24.1672,24.1672,24.1431,24.1511,227200.0
2012-08-15 13:10:00,30.13,30.15,30.13,30.14,208800.0,24.1511,24.1672,24.1511,24.1592,208800.0
2012-08-15 13:20:00,30.14,30.15,30.13,30.14,249700.0,24.1592,24.1672,24.1511,24.1592,249700.0
2012-08-15 13:30:00,30.13,30.14,30.08,30.11,781900.0,24.1511,24.1592,24.1111,24.1351,781900.0
2012-08-15 13:40:00,30.12,30.13,30.08,30.13,704400.0,24.1431,24.1511,24.1111,24.1511,704400.0
2012-08-15 13:50:00,30.13,30.14,30.11,30.12,432200.0,24.1511,24.1592,24.1351,24.1431,432200.0
2012-08-15 14:00:00,30.12,30.12,30.1,30.11,528800.0,24.1431,24.1431,24.1271,24.1351,528800.0
2012-08-15 14:10:00,30.1,30.12,30.09,30.11,513000.0,24.1271,24.1431,24.1191,24.1351,513000.0
2012-08-15 14:20:00,30.1,30.13,30.09,30.1,412700.0,24.1271,24.1511,24.1191,24.1271,412700.0
2012-08-15 14:30:00,30.11,30.12,30.08,30.1,524500.0,24.1351,24.1431,24.1111,24.1271,524500.0
2012-08-15 14:40:00,30.11,30.12,30.08,30.1,697800.0,24.1351,24.1431,24.1111,24.1271,697800.0
2012-08-15 14:50:00,30.1,30.13,30.1,30.11,799900.0,24.1271,24.1511,24.1271,24.1351,799900.0
2012-08-15 15:00:00,30.12,30.16,30.11,30.16,958700.0,24.1431,24.1752,24.1351,24.1752,958700.0
2012-08-15 15:10:00,30.16,30.18,30.14,30.17,610600.0,24.1752,24.1912,24.1592,24.1832,610600.0
2012-08-15 15:20:00,30.17,30.17,30.14,30.16,822400.0,24.1832,24.1832,24.1592,24.1752,822400.0
2012-08-15 15:30:00,30.16,30.17,30.13,30.13,473800.0,24.1752,24.1832,24.1511,24.1511,473800.0
2012-08-15 15:40:00,30.13,30.18,30.13,30.17,568300.0,24.1511,24.1912,24.1511,24.1832,568300.0
2012-08-15 15:50:00,30.17,30.25,30.15,30.19,3030200.0,24.1832,24.2473,24.1672,24.1992,3030200.0
2012-08-16 09:30:00,30.37,30.37,30.31,30.34,1684400.0,24.3435,24.3435,24.2954,24.3195,1684400.0
2012-08-16 09:40:00,30.34,30.35,30.26,30.32,1044200.0,24.3195,24.3275,24.2553,24.3034,1044200.0
2012-08-16 09:50:00,30.32,30.4,30.3,30.39,823400.0,24.3034,24.3676,24.2874,24.3595,823400.0
2012-08-16 10:00:00,30.39,30.48,30.36,30.46,1056500.0,24.3595,24.4317,24.3355,24.4157,1056500.0
2012-08-16 10:10:00,30.46,30.46,30.37,30.38,893000.0,24.4157,24.4157,24.3435,24.3515,893000.0
2012-08-16 10:20:00,30.38,30.45,30.37,30.45,685300.0,24.3515,24.4076,24.3435,24.4076,685300.0
2012-08-16 10:30:00,30.45,30.62,30.45,30.62,1340400.0,24.4076,24.5439,24.4076,24.5439,1340400.0
2012-08-16 10:40:00,30.62,30.68,30.62,30.65,1087000.0,24.5439,24.592,24.5439,24.568,1087000.0
2012-08-16 10:50:00,30.65,30.66,30.62,30.64,1310400.0,24.568,24.576,24.5439,24.5599,1310400.0
2012-08-16 11:00:00,30.64,30.69,30.63,30.67,749000.0,24.5599,24.6,24.5519,24.584,749000.0
2012-08-16 11:10:00,30.67,30.69,30.64,30.68,674100.0,24.584,24.6,24.5599,24.592,674100.0
2012-08-16 11:20:00,30.69,30.74,30.68,30.71,1070300.0,24.6,24.6401,24.592,24.616,1070300.0
2012-08-16 11:30:00,30.72,30.74,30.7,30.74,781400.0,24.6241,24.6401,24.608,24.6401,781400.0
2012-08-16 11:40:00,30.74,30.83,30.73,30.83,980300.0,24.6401,24.7122,24.6321,24.7122,980300.0
2012-08-16 11:50:00,30.82,30.86,30.79,30.81,1028100.0,24.7042,24.7363,24.6802,24.6962,1028100.0
2012-08-16 12:00:00,30.81,30.85,30.78,30.84,616700.0,24.6962,24.7283,24.6722,24.7202,616700.0
2012-08-16 12:10:00,30.83,30.86,30.83,30.86,451300.0,24.7122,24.7363,24.7122,24.7363,451300.0
2012-08-16 12:20:00,30.85,30.86,30.82,30.83,718600.0,24.7283,24.7363,24.7042,24.7122,718600.0
2012-08-16 12:30:00,30.83,30.83,30.78,30.79,719200.0,24.7122,24.7122,24.6722,24.6802,719200.0
2012-08-16 12:40:00,30.78,30.84,30.78,30.84,569900.0,24.6722,24.7202,24.6722,24.7202,569900.0
2012-08-16 12:50:00,30.83,30.87,30.83,30.85,682000.0,24.7122,24.7443,24.7122,24.7283,682000.0
2012-08-16 13:00:00,30.85,30.86,30.83,30.86,472600.0,24.7283,24.7363,24.7122,24.7363,472600.0
2012-08-16 13:10:00,30.86,30.92,30.85,30.89,613300.0,24.7363,24.7844,24.7283,24.7603,613300.0
2012-08-16 13:20:00,30.9,30.91,30.85,30.86,706000.0,24.7683,24.7764,24.7283,24.7363,706000.0
2012-08-16 13:30:00,30.87,30.88,30.84,30.85,495300.0,24.7443,24.7523,24.7202,24.7283,495300.0
2012-08-16 13:40:00,30.85,30.86,30.78,30.8,603100.0,24.7283,24.7363,24.6722,24.6882,603100.0
2012-08-16 13:50:00,30.8,30.82,30.79,30.8,433300.0,24.6882,24.7042,24.6802,24.6882,433300.0
2012-08-16 14:00:00,30.81,30.86,30.79,30.85,766600.0,24.6962,24.7363,24.6802,24.7283,766600.0
2012-08-16 14:10:00,30.85,30.88,30.84,30.87,455300.0,24.7283,24.7523,24.7202,24.7443,455300.0
2012-08-16 14:20:00,30.86,30.9,30.86,30.9,506300.0,24.7363,24.7683,24.7363,24.7683,506300.0
2012-08-16 14:30:00,30.89,30.94,30.89,30.93,727200.0,24.7603,24.8004,24.7603,24.7924,727200.0
2012-08-16 14:40:00,30.93,30.93,30.9,30.92,434900.0,24.7924,24.7924,24.7683,24.7844,434900.0
2012-08-16 14:50:00,30.91,30.93,30.9,30.92,655700.0,24.7764,24.7924,24.7683,24.7844,655700.0
2012-08-16 15:00:00,30.92,30.92,30.88,30.91,576400.0,24.7844,24.7844,24.7523,24.7764,576400.0
2012-08-16 15:10:00,30.91,30.94,30.9,30.92,711900.0,24.7764,24.8004,24.7683,24.7844,711900.0
2012-08-16 15:20:00,30.91,30.93,30.89,30.9,710800.0,24.7764,24.7924,24.7603,24.7683,710800.0
2012-08-16 15:30:00,30.9,30.9,30.84,30.87,1088100.0,24.7683,24.7683,24.7202,24.7443,1088100.0
2012-08-16 15:40:00,30.87,30.87,30.81,30.82,1088100.0,24.7443,24.7443,24.6962,24.7042,1088100.0
2012-08-16 15:50:00,30.81,30.81,30.77,30.79,2753600.0,24.6962,24.6962,24.6641,24.6802,2753600.0
2012-08-17 09:30:00,30.88,30.92,30.67,30.79,7862500.0,24.7523,24.7844,24.584,24.6802,7862500.0
2012-08-17 09:40:00,30.78,30.85,30.65,30.7,1413200.0,24.6722,24.7283,24.568,24.608,1413200.0
2012-08-17 09:50:00,30.71,30.82,30.7,30.78,854400.0,24.616,24.7042,24.608,24.6722,854400.0
2012-08-17 10:00:00,30.79,30.8,30.66,30.74,1192100.0,24.6802,24.6882,24.576,24.6401,1192100.0
2012-08-17 10:10:00,30.75,30.8,30.71,30.73,720100.0,24.6481,24.6882,24.616,24.6321,720100.0
2012-08-17 10:20:00,30.73,30.74,30.66,30.7,908100.0,24.6321,24.6401,24.576,24.608,908100.0
2012-08-17 10:30:00,30.7,30.7,30.66,30.66,660500.0,24.608,24.608,24.576,24.576,660500.0
2012-08-17 10:40:00,30.66,30.68,30.63,30.64,606800.0,24.576,24.592,24.5519,24.5599,606800.0
2012-08-17 10:50:00,30.64,30.66,30.59,30.66,1275200.0,24.5599,24.576,24.5199,24.576,1275200.0
2012-08-17 11:00:00,30.66,30.67,30.65,30.66,455900.0,24.576,24.584,24.568,24.576,455900.0
2012-08-17 11:10:00,30.66,30.66,30.61,30.65,1003300.0,24.576,24.576,24.5359,24.568,1003300.0
2012-08-17 11:20:00,30.65,30.74,30.65,30.74,678500.0,24.568,24.6401,24.568,24.6401,678500.0
2012-08-17 11:30:00,30.73,30.77,30.71,30.75,560200.0,24.6321,24.6641,24.616,24.6481,560200.0
2012-08-17 11:40:00,30.75,30.79,30.74,30.75,527900.0,24.6481,24.6802,24.6401,24.6481,527900.0
2012-08-17 11:50:00,30.75,30.83,30.75,30.82,501500.0,24.6481,24.7122,24.6481,24.7042,501500.0
2012-08-17 12:00:00,30.81,30.82,30.79,30.8,241200.0,24.6962,24.7042,24.6802,24.6882,241200.0
2012-08-17 12:10:00,30.81,30.82,30.8,30.81,168800.0,24.6962,24.7042,24.6882,24.6962,168800.0
2012-08-17 12:20:00,30.8,30.81,30.79,30.8,209000.0,24.6882,24.6962,24.6802,24.6882,209000.0
2012-08-17 12:30:00,30.79,30.8,30.73,30.75,346500.0,24.6802,24.6882,24.6321,24.6481,346500.0
2012-08-17 12:40:00,30.74,30.75,30.73,30.75,189400.0,24.6401,24.6481,24.6321,24.6481,189400.0
2012-08-17 12:50:00,30.75,30.76,30.72,30.75,314500.0,24.6481,24.6561,24.6241,24.6481,314500.0
2012-08-17 13:00:00,30.74,30.77,30.74,30.75,264500.0,24.6401,24.6641,24.6401,24.6481,264500.0
2012-08-17 13:10:00,30.75,30.79,30.75,30.78,208800.0,24.6481,24.6802,24.6481,24.6722,208800.0
2012-08-17 13:20:00,30.77,30.78,30.76,30.76,213900.0,24.6641,24.6722,24.6561,24.6561,213900.0
2012-08-17 13:30:00,30.77,30.81,30.76,30.8,330400.0,24.6641,24.6962,24.6561,24.6882,330400.0
2012-08-17 13:40:00,30.79,30.8,30.77,30.77,155600.0,24.6802,24.6882,24.6641,24.6641,155600.0
2012-08-17 13:50:00,30.78,30.78,30.76,30.77,183800.0,24.6722,24.6722,24.6561,24.6641,183800.0
2012-08-17 14:00:00,30.77,30.77,30.76,30.76,127400.0,24.6641,24.6641,24.6561,24.6561,127400.0
2012-08-17 14:10:00,30.77,30.78,30.76,30.78,136900.0,24.6641,24.6722,24.6561,24.6722,136900.0
2012-08-17 14:20:00,30.78,30.83,30.76,30.82,562200.0,24.6722,24.7122,24.6561,24.7042,562200.0
2012-08-17 14:30:00,30.82,30.86,30.81,30.86,335300.0,24.7042,24.7363,24.6962,24.7363,335300.0
2012-08-17 14:40:00,30.86,30.86,30.84,30.85,297200.0,24.7363,24.7363,24.7202,24.7283,297200.0
2012-08-17 14:50:00,30.86,30.86,30.85,30.86,152600.0,24.7363,24.7363,24.7283,24.7363,152600.0
2012-08-17 15:00:00,30.85,30.86,30.83,30.84,320600.0,24.7283,24.7363,24.7122,24.7202,320600.0
2012-08-17 15:10:00,30.83,30.86,30.82,30.84,608400.0,24.7122,24.7363,24.7042,24.7202,608400.0
2012-08-17 15:20:00,30.84,30.88,30.84,30.86,410000.0,24.7202,24.7523,24.7202,24.7363,410000.0
2012-08-17 15:30:00,30.87,30.89,30.84,30.88,644400.0,24.7443,24.7603,24.7202,24.7523,644400.0
2012-08-17 15:40:00,30.87,30.9,30.87,30.89,835700.0,24.7443,24.7683,24.7443,24.7603,835700.0
2012-08-17 15:50:00,30.89,30.91,30.86,30.9,2656800.0,24.7603,24.7764,24.7363,24.7683,2656800.0
2012-08-20 09:30:00,30.83,30.85,30.58,30.64,1676400.0,24.7122,24.7283,24.5118,24.5599,1676400.0
2012-08-20 09:40:00,30.64,30.7,30.58,30.65,821100.0,24.5599,24.608,24.5118,24.568,821100.0
2012-08-20 09:50:00,30.65,30.71,30.62,30.64,781100.0,24.568,24.616,24.5439,24.5599,781100.0
2012-08-20 10:00:00,30.64,30.7,30.63,30.69,916900.0,24.5599,24.608,24.5519,24.6,916900.0
2012-08-20 10:10:00,30.69,30.73,30.67,30.72,1106900.0,24.6,24.6321,24.584,24.6241,1106900.0
2012-08-20 10:20:00,30.71,30.71,30.65,30.69,711900.0,24.616,24.616,24.568,24.6,711900.0
2012-08-20 10:30:00,30.69,30.69,30.64,30.67,752000.0,24.6,24.6,24.5599,24.584,752000.0
2012-08-20 10:40:00,30.67,30.71,30.64,30.7,693700.0,24.584,24.616,24.5599,24.608,693700.0
2012-08-20 10:50:00,30.7,30.72,30.68,30.7,405200.0,24.608,24.6241,24.592,24.608,405200.0
2012-08-20 11:00:00,30.7,30.7,30.65,30.65,401200.0,24.608,24.608,24.568,24.568,401200.0
2012-08-20 11:10:00,30.66,30.72,30.65,30.72,449300.0,24.576,24.6241,24.568,24.6241,449300.0
2012-08-20 11:20:00,30.72,30.74,30.68,30.69,537800.0,24.6241,24.6401,24.592,24.6,537800.0
2012-08-20 11:30:00,30.68,30.69,30.67,30.68,475100.0,24.592,24.6,24.584,24.592,475100.0
2012-08-20 11:40:00,30.69,30.69,30.67,30.69,443600.0,24.6,24.6,24.584,24.6,443600.0
2012-08-20 11:50:00,30.69,30.74,30.68,30.73,527000.0,24.6,24.6401,24.592,24.6321,527000.0
2012-08-20 12:00:00,30.72,30.76,30.72,30.75,333200.0,24.6241,24.6561,24.6241,24.6481,333200.0
2012-08-20 12:10:00,30.75,30.82,30.75,30.81,395300.0,24.6481,24.7042,24.6481,24.6962,395300.0
2012-08-20 12:20:00,30.81,30.81,30.75,30.76,299000.0,24.6962,24.6962,24.6481,24.6561,299000.0
2012-08-20 12:30:00,30.76,30.77,30.73,30.73,196800.0,24.6561,24.6641,24.6321,24.6321,196800.0
2012-08-20 12:40:00,30.73,30.77,30.72,30.77,377800.0,24.6321,24.6641,24.6241,24.6641,377800.0
2012-08-20 12:50:00,30.77,30.78,30.73,30.76,478700.0,24.6641,24.6722,24.6321,24.6561,478700.0
2012-08-20 13:00:00,30.76,30.77,30.72,30.72,231600.0,24.6561,24.6641,24.6241,24.6241,231600.0
2012-08-20 13:10:00,30.73,30.74,30.72,30.72,231200.0,24.6321,24.6401,24.6241,24.6241,231200.0
2012-08-20 13:20:00,30.72,30.75,30.72,30.72,255900.0,24.6241,24.6481,24.6241,24.6241,255900.0
2012-08-20 13:30:00,30.72,30.73,30.68,30.68,551500.0,24.6241,24.6321,24.592,24.592,551500.0
2012-08-20 13:40:00,30.69,30.69,30.65,30.66,408400.0,24.6,24.6,24.568,24.576,408400.0
2012-08-20 13:50:00,30.65,30.68,30.65,30.68,279600.0,24.568,24.592,24.568,24.592,279600.0
2012-08-20 14:00:00,30.67,30.7,30.67,30.7,540100.0,24.584,24.608,24.584,24.608,540100.0
2012-08-20 14:10:00,30.7,30.73,30.69,30.72,222900.0,24.608,24.6321,24.6,24.6241,222900.0
2012-08-20 14:20:00,30.72,30.74,30.72,30.73,286000.0,24.6241,24.6401,24.6241,24.6321,286000.0
2012-08-20 14:30:00,30.74,30.76,30.72,30.73,926700.0,24.6401,24.6561,24.6241,24.6321,926700.0
2012-08-20 14:40:00,30.73,30.74,30.7,30.71,413600.0,24.6321,24.6401,24.608,24.616,413600.0
2012-08-20 14:50:00,30.72,30.75,30.71,30.74,276300.0,24.6241,24.6481,24.616,24.6401,276300.0
2012-08-20 15:00:00,30.75,30.75,30.72,30.74,248700.0,24.6481,24.6481,24.6241,24.6401,248700.0
2012-08-20 15:10:00,30.74,30.74,30.68,30.74,838200.0,24.6401,24.6401,24.592,24.6401,838200.0
2012-08-20 15:20:00,30.74,30.77,30.71,30.76,367100.0,24.6401,24.6641,24.616,24.6561,367100.0
2012-08-20 15:30:00,30.77,30.79,30.73,30.73,549300.0,24.6641,24.6802,24.6321,24.6321,549300.0
2012-08-20 15:40:00,30.73,30.74,30.67,30.7,1027400.0,24.6321,24.6401,24.584,24.608,1027400.0
2012-08-20 15:50:00,30.71,30.74,30.68,30.74,1190500.0,24.616,24.6401,24.592,24.6401,1190500.0
2012-08-21 09:30:00,30.76,30.8,30.61,30.64,1664300.0,24.6561,24.6882,24.5359,24.5599,1664300.0
2012-08-21 09:40:00,30.64,30.72,30.63,30.71,804800.0,24.5599,24.6241,24.5519,24.616,804800.0
2012-08-21 09:50:00,30.71,30.87,30.69,30.84,1010400.0,24.616,24.7443,24.6,24.7202,1010400.0
2012-08-21 10:00:00,30.85,30.88,30.8,30.85,726400.0,24.7283,24.7523,24.6882,24.7283,726400.0
2012-08-21 10:10:00,30.85,30.85,30.82,30.83,753100.0,24.7283,24.7283,24.7042,24.7122,753100.0
2012-08-21 10:20:00,30.83,30.86,30.82,30.86,447300.0,24.7122,24.7363,24.7042,24.7363,447300.0
2012-08-21 10:30:00,30.86,30.92,30.85,30.91,917800.0,24.7363,24.7844,24.7283,24.7764,917800.0
2012-08-21 10:40:00,30.91,30.94,30.89,30.92,1063800.0,24.7764,24.8004,24.7603,24.7844,1063800.0
2012-08-21 10:50:00,30.91,30.94,30.89,30.92,662800.0,24.7764,24.8004,24.7603,24.7844,662800.0
2012-08-21 11:00:00,30.92,30.93,30.89,30.92,482400.0,24.7844,24.7924,24.7603,24.7844,482400.0
2012-08-21 11:10:00,30.92,30.96,30.89,30.96,693600.0,24.7844,24.8164,24.7603,24.8164,693600.0
2012-08-21 11:20:00,30.96,30.96,30.87,30.9,706000.0,24.8164,24.8164,24.7443,24.7683,706000.0
2012-08-21 11:30:00,30.89,30.92,30.85,30.86,638400.0,24.7603,24.7844,24.7283,24.7363,638400.0
2012-08-21 11:40:00,30.86,30.87,30.8,30.85,493300.0,24.7363,24.7443,24.6882,24.7283,493300.0
2012-08-21 11:50:00,30.85,30.85,30.79,30.81,572800.0,24.7283,24.7283,24.6802,24.6962,572800.0
2012-08-21 12:00:00,30.81,30.81,30.76,30.78,597100.0,24.6962,24.6962,24.6561,24.6722,597100.0
2012-08-21 12:10:00,30.78,30.8,30.75,30.79,526400.0,24.6722,24.6882,24.6481,24.6802,526400.0
2012-08-21 12:20:00,30.79,30.81,30.78,30.8,189200.0,24.6802,24.6962,24.6722,24.6882,189200.0
2012-08-21 12:30:00,30.81,30.83,30.79,30.82,357100.0,24.6962,24.7122,24.6802,24.7042,357100.0
2012-08-21 12:40:00,30.82,30.82,30.77,30.8,251500.0,24.7042,24.7042,24.6641,24.6882,251500.0
2012-08-21 12:50:00,30.79,30.81,30.79,30.8,187900.0,24.6802,24.6962,24.6802,24.6882,187900.0
2012-08-21 13:00:00,30.79,30.8,30.74,30.78,446500.0,24.6802,24.6882,24.6401,24.6722,446500.0
2012-08-21 13:10:00,30.77,30.81,30.76,30.8,344000.0,24.6641,24.6962,24.6561,24.6882,344000.0
2012-08-21 13:20:00,30.8,30.83,30.79,30.8,410100.0,24.6882,24.7122,24.6802,24.6882,410100.0
2012-08-21 13:30:00,30.8,30.82,30.8,30.81,363300.0,24.6882,24.7042,24.6882,24.6962,363300.0
2012-08-21 13:40:00,30.8,30.81,30.75,30.76,500300.0,24.6882,24.6962,24.6481,24.6561,500300.0
2012-08-21 13:50:00,30.76,30.79,30.74,30.76,1008000.0,24.6561,24.6802,24.6401,24.6561,1008000.0
2012-08-21 14:00:00,30.76,30.79,30.75,30.76,361500.0,24.6561,24.6802,24.6481,24.6561,361500.0
2012-08-21 14:10:00,30.77,30.79,30.74,30.75,415900.0,24.6641,24.6802,24.6401,24.6481,415900.0
2012-08-21 14:20:00,30.74,30.8,30.74,30.77,857400.0,24.6401,24.6882,24.6401,24.6641,857400.0
2012-08-21 14:30:00,30.78,30.8,30.74,30.76,327800.0,24.6722,24.6882,24.6401,24.6561,327800.0
2012-08-21 14:40:00,30.75,30.78,30.75,30.78,361300.0,24.6481,24.6722,24.6481,24.6722,361300.0
2012-08-21 14:50:00,30.78,30.79,30.77,30.78,198300.0,24.6722,24.6802,24.6641,24.6722,198300.0
2012-08-21 15:00:00,30.77,30.78,30.7,30.72,721500.0,24.6641,24.6722,24.608,24.6241,721500.0
2012-08-21 15:10:00,30.72,30.75,30.68,30.7,775200.0,24.6241,24.6481,24.592,24.608,775200.0
2012-08-21 15:20:00,30.7,30.73,30.68,30.71,433900.0,24.608,24.6321,24.592,24.616,433900.0
2012-08-21 15:30:00,30.71,30.77,30.71,30.73,874000.0,24.616,24.6641,24.616,24.6321,874000.0
2012-08-21 15:40:00,30.73,30.78,30.72,30.76,932100.0,24.6321,24.6722,24.6241,24.6561,932100.0
2012-08-21 15:50:00,30.76,30.81,30.73,30.81,1803500.0,24.6561,24.6962,24.6321,24.6962,1803500.0
2012-08-22 09:30:00,30.59,30.72,30.53,30.61,1669600.0,24.5199,24.6241,24.4718,24.5359,1669600.0
2012-08-22 09:40:00,30.62,30.69,30.57,30.67,1009700.0,24.5439,24.6,24.5038,24.584,1009700.0
2012-08-22 09:50:00,30.66,30.74,30.66,30.67,457700.0,24.576,24.6401,24.576,24.584,457700.0
2012-08-22 10:00:00,30.67,30.76,30.61,30.74,1114700.0,24.584,24.6561,24.5359,24.6401,1114700.0
2012-08-22 10:10:00,30.73,30.73,30.63,30.64,652700.0,24.6321,24.6321,24.5519,24.5599,652700.0
2012-08-22 10:20:00,30.64,30.69,30.63,30.65,428600.0,24.5599,24.6,24.5519,24.568,428600.0
2012-08-22 10:30:00,30.67,30.68,30.62,30.62,1062400.0,24.584,24.592,24.5439,24.5439,1062400.0
2012-08-22 10:40:00,30.62,30.64,30.6,30.61,868100.0,24.5439,24.5599,24.5279,24.5359,868100.0
2012-08-22 10:50:00,30.6,30.68,30.6,30.66,1086400.0,24.5279,24.592,24.5279,24.576,1086400.0
2012-08-22 11:00:00,30.66,30.69,30.62,30.65,664900.0,24.576,24.6,24.5439,24.568,664900.0
2012-08-22 11:10:00,30.66,30.67,30.61,30.62,604300.0,24.576,24.584,24.5359,24.5439,604300.0
2012-08-22 11:20:00,30.62,30.62,30.57,30.61,931700.0,24.5439,24.5439,24.5038,24.5359,931700.0
2012-08-22 11:30:00,30.6,30.62,30.58,30.6,782600.0,24.5279,24.5439,24.5118,24.5279,782600.0
2012-08-22 11:40:00,30.6,30.62,30.58,30.58,746600.0,24.5279,24.5439,24.5118,24.5118,746600.0
2012-08-22 11:50:00,30.58,30.61,30.58,30.59,425100.0,24.5118,24.5359,24.5118,24.5199,425100.0
2012-08-22 12:00:00,30.6,30.61,30.56,30.56,483800.0,24.5279,24.5359,24.4958,24.4958,483800.0
2012-08-22 12:10:00,30.57,30.6,30.55,30.56,607600.0,24.5038,24.5279,24.4878,24.4958,607600.0
2012-08-22 12:20:00,30.57,30.6,30.54,30.58,494400.0,24.5038,24.5279,24.4798,24.5118,494400.0
2012-08-22 12:30:00,30.57,30.58,30.51,30.51,780400.0,24.5038,24.5118,24.4557,24.4557,780400.0
2012-08-22 12:40:00,30.51,30.53,30.5,30.52,441600.0,24.4557,24.4718,24.4477,24.4637,441600.0
2012-08-22 12:50:00,30.53,30.54,30.5,30.53,565400.0,24.4718,24.4798,24.4477,24.4718,565400.0
2012-08-22 13:00:00,30.53,30.54,30.49,30.51,668300.0,24.4718,24.4798,24.4397,24.4557,668300.0
2012-08-22 13:10:00,30.51,30.53,30.5,30.53,306000.0,24.4557,24.4718,24.4477,24.4718,306000.0
2012-08-22 13:20:00,30.53,30.56,30.52,30.55,325500.0,24.4718,24.4958,24.4637,24.4878,325500.0
2012-08-22 13:30:00,30.54,30.55,30.46,30.47,1073300.0,24.4798,24.4878,24.4157,24.4237,1073300.0
2012-08-22 13:40:00,30.47,30.55,30.47,30.52,795000.0,24.4237,24.4878,24.4237,24.4637,795000.0
2012-08-22 13:50:00,30.52,30.53,30.5,30.53,277600.0,24.4637,24.4718,24.4477,24.4718,277600.0
2012-08-22 14:00:00,30.53,30.63,30.53,30.56,1828000.0,24.4718,24.5519,24.4718,24.4958,1828000.0
2012-08-22 14:10:00,30.57,30.59,30.47,30.49,1151700.0,24.5038,24.5199,24.4237,24.4397,1151700.0
2012-08-22 14:20:00,30.49,30.56,30.47,30.56,699300.0,24.4397,24.4958,24.4237,24.4958,699300.0
2012-08-22 14:30:00,30.55,30.6,30.53,30.59,750400.0,24.4878,24.5279,24.4718,24.5199,750400.0
2012-08-22 14:40:00,30.58,30.63,30.56,30.61,602200.0,24.5118,24.5519,24.4958,24.5359,602200.0
2012-08-22 14:50:00,30.61,30.65,30.6,30.64,406900.0,24.5359,24.568,24.5279,24.5599,406900.0
2012-08-22 15:00:00,30.64,30.68,30.6,30.68,546100.0,24.5599,24.592,24.5279,24.592,546100.0
2012-08-22 15:10:00,30.68,30.69,30.57,30.57,690900.0,24.592,24.6,24.5038,24.5038,690900.0
2012-08-22 15:20:00,30.57,30.59,30.55,30.58,460000.0,24.5038,24.5199,24.4878,24.5118,460000.0
2012-08-22 15:30:00,30.57,30.6,30.55,30.56,572900.0,24.5038,24.5279,24.4878,24.4958,572900.0
2012-08-22 15:40:00,30.57,30.58,30.53,30.56,1390000.0,24.5038,24.5118,24.4718,24.4958,1390000.0
2012-08-22 15:50:00,30.57,30.61,30.53,30.54,1779800.0,24.5038,24.5359,24.4718,24.4798,1779800.0
2012-08-23 09:30:00,30.39,30.39,30.08,30.21,2276400.0,24.3595,24.3595,24.1111,24.2153,2276400.0
2012-08-23 09:40:00,30.22,30.26,30.15,30.15,1232000.0,24.2233,24.2553,24.1672,24.1672,1232000.0
2012-08-23 09:50:00,30.15,30.25,30.14,30.22,1038500.0,24.1672,24.2473,24.1592,24.2233,1038500.0
2012-08-23 10:00:00,30.22,30.29,30.18,30.21,1196200.0,24.2233,24.2794,24.1912,24.2153,1196200.0
2012-08-23 10:10:00,30.21,30.23,30.16,30.16,782300.0,24.2153,24.2313,24.1752,24.1752,782300.0
2012-08-23 10:20:00,30.17,30.2,30.15,30.16,1073500.0,24.1832,24.2072,24.1672,24.1752,1073500.0
2012-08-23 10:30:00,30.16,30.23,30.15,30.2,991200.0,24.1752,24.2313,24.1672,24.2072,991200.0
2012-08-23 10:40:00,30.2,30.28,30.18,30.25,955300.0,24.2072,24.2714,24.1912,24.2473,955300.0
2012-08-23 10:50:00,30.25,30.27,30.21,30.24,500100.0,24.2473,24.2634,24.2153,24.2393,500100.0
2012-08-23 11:00:00,30.24,30.24,30.2,30.23,459800.0,24.2393,24.2393,24.2072,24.2313,459800.0
2012-08-23 11:10:00,30.24,30.33,30.21,30.29,790800.0,24.2393,24.3115,24.2153,24.2794,790800.0
2012-08-23 11:20:00,30.28,30.4,30.27,30.37,676300.0,24.2714,24.3676,24.2634,24.3435,676300.0
2012-08-23 11:30:00,30.38,30.38,30.3,30.3,495700.0,24.3515,24.3515,24.2874,24.2874,495700.0
2012-08-23 11:40:00,30.31,30.32,30.27,30.28,554300.0,24.2954,24.3034,24.2634,24.2714,554300.0
2012-08-23 11:50:00,30.29,30.31,30.27,30.3,223300.0,24.2794,24.2954,24.2634,24.2874,223300.0
2012-08-23 12:00:00,30.3,30.31,30.23,30.25,330600.0,24.2874,24.2954,24.2313,24.2473,330600.0
2012-08-23 12:10:00,30.25,30.27,30.2,30.26,1051800.0,24.2473,24.2634,24.2072,24.2553,1051800.0
2012-08-23 12:20:00,30.25,30.29,30.23,30.27,313300.0,24.2473,24.2794,24.2313,24.2634,313300.0
2012-08-23 12:30:00,30.28,30.3,30.27,30.28,287800.0,24.2714,24.2874,24.2634,24.2714,287800.0
2012-08-23 12:40:00,30.28,30.33,30.27,30.29,302300.0,24.2714,24.3115,24.2634,24.2794,302300.0
2012-08-23 12:50:00,30.29,30.31,30.25,30.27,306500.0,24.2794,24.2954,24.2473,24.2634,306500.0
2012-08-23 13:00:00,30.27,30.27,30.22,30.26,319300.0,24.2634,24.2634,24.2233,24.2553,319300.0
2012-08-23 13:10:00,30.27,30.28,30.21,30.23,497900.0,24.2634,24.2714,24.2153,24.2313,497900.0
2012-08-23 13:20:00,30.23,30.24,30.18,30.2,518200.0,24.2313,24.2393,24.1912,24.2072,518200.0
2012-08-23 13:30:00,30.21,30.25,30.2,30.2,290000.0,24.2153,24.2473,24.2072,24.2072,290000.0
2012-08-23 13:40:00,30.21,30.26,30.2,30.24,331100.0,24.2153,24.2553,24.2072,24.2393,331100.0
2012-08-23 13:50:00,30.24,30.27,30.23,30.26,267800.0,24.2393,24.2634,24.2313,24.2553,267800.0
2012-08-23 14:00:00,30.25,30.28,30.22,30.28,371300.0,24.2473,24.2714,24.2233,24.2714,371300.0
2012-08-23 14:10:00,30.28,30.31,30.26,30.29,536000.0,24.2714,24.2954,24.2553,24.2794,536000.0
2012-08-23 14:20:00,30.29,30.3,30.25,30.27,378000.0,24.2794,24.2874,24.2473,24.2634,378000.0
2012-08-23 14:30:00,30.27,30.28,30.25,30.27,301300.0,24.2634,24.2714,24.2473,24.2634,301300.0
2012-08-23 14:40:00,30.27,30.35,30.25,30.32,482000.0,24.2634,24.3275,24.2473,24.3034,482000.0
2012-08-23 14:50:00,30.32,30.33,30.27,30.27,337600.0,24.3034,24.3115,24.2634,24.2634,337600.0
2012-08-23 15:00:00,30.28,30.34,30.26,30.34,452500.0,24.2714,24.3195,24.2553,24.3195,452500.0
2012-08-23 15:10:00,30.34,30.36,30.33,30.33,630900.0,24.3195,24.3355,24.3115,24.3115,630900.0
2012-08-23 15:20:00,30.34,30.34,30.26,30.29,567900.0,24.3195,24.3195,24.2553,24.2794,567900.0
2012-08-23 15:30:00,30.3,30.31,30.25,30.3,735800.0,24.2874,24.2954,24.2473,24.2874,735800.0
2012-08-23 15:40:00,30.29,30.32,30.24,30.25,986600.0,24.2794,24.3034,24.2393,24.2473,986600.0
2012-08-23 15:50:00,30.24,30.27,30.2,30.25,2096300.0,24.2393,24.2634,24.2072,24.2473,2096300.0
2012-08-24 09:30:00,30.25,30.28,30.18,30.21,1163400.0,24.2473,24.2714,24.1912,24.2153,1163400.0
2012-08-24 09:40:00,30.21,30.25,30.19,30.22,629200.0,24.2153,24.2473,24.1992,24.2233,629200.0
2012-08-24 09:50:00,30.23,30.26,30.18,30.2,919600.0,24.2313,24.2553,24.1912,24.2072,919600.0
2012-08-24 10:00:00,30.2,30.27,30.2,30.26,495900.0,24.2072,24.2634,24.2072,24.2553,495900.0
2012-08-24 10:10:00,30.26,30.29,30.23,30.27,628200.0,24.2553,24.2794,24.2313,24.2634,628200.0
2012-08-24 10:20:00,30.27,30.35,30.26,30.31,859600.0,24.2634,24.3275,24.2553,24.2954,859600.0
2012-08-24 10:30:00,30.32,30.42,30.31,30.41,600900.0,24.3034,24.3836,24.2954,24.3756,600900.0
2012-08-24 10:40:00,30.42,30.45,30.4,30.41,516400.0,24.3836,24.4076,24.3676,24.3756,516400.0
2012-08-24 10:50:00,30.4,30.46,30.39,30.4,630200.0,24.3676,24.4157,24.3595,24.3676,630200.0
2012-08-24 11:00:00,30.4,30.44,30.39,30.4,484900.0,24.3676,24.3996,24.3595,24.3676,484900.0
2012-08-24 11:10:00,30.4,30.51,30.37,30.49,871000.0,24.3676,24.4557,24.3435,24.4397,871000.0
2012-08-24 11:20:00,30.5,30.53,30.44,30.45,885400.0,24.4477,24.4718,24.3996,24.4076,885400.0
2012-08-24 11:30:00,30.45,30.48,30.42,30.43,481900.0,24.4076,24.4317,24.3836,24.3916,481900.0
2012-08-24 11:40:00,30.43,30.43,30.38,30.39,276200.0,24.3916,24.3916,24.3515,24.3595,276200.0
2012-08-24 11:50:00,30.39,30.42,30.38,30.39,316800.0,24.3595,24.3836,24.3515,24.3595,316800.0
2012-08-24 12:00:00,30.4,30.45,30.38,30.44,352500.0,24.3676,24.4076,24.3515,24.3996,352500.0
2012-08-24 12:10:00,30.43,30.43,30.39,30.4,285900.0,24.3916,24.3916,24.3595,24.3676,285900.0
2012-08-24 12:20:00,30.41,30.48,30.4,30.47,649100.0,24.3756,24.4317,24.3676,24.4237,649100.0
2012-08-24 12:30:00,30.47,30.48,30.44,30.45,294500.0,24.4237,24.4317,24.3996,24.4076,294500.0
2012-08-24 12:40:00,30.45,30.47,30.42,30.45,235100.0,24.4076,24.4237,24.3836,24.4076,235100.0
2012-08-24 12:50:00,30.45,30.48,30.45,30.46,247000.0,24.4076,24.4317,24.4076,24.4157,247000.0
2012-08-24 13:00:00,30.47,30.47,30.42,30.45,266300.0,24.4237,24.4237,24.3836,24.4076,266300.0
2012-08-24 13:10:00,30.45,30.45,30.42,30.43,146900.0,24.4076,24.4076,24.3836,24.3916,146900.0
2012-08-24 13:20:00,30.43,30.45,30.41,30.42,252600.0,24.3916,24.4076,24.3756,24.3836,252600.0
2012-08-24 13:30:00,30.42,30.47,30.41,30.46,308100.0,24.3836,24.4237,24.3756,24.4157,308100.0
2012-08-24 13:40:00,30.47,30.57,30.46,30.54,671100.0,24.4237,24.5038,24.4157,24.4798,671100.0
2012-08-24 13:50:00,30.54,30.56,30.51,30.52,576400.0,24.4798,24.4958,24.4557,24.4637,576400.0
2012-08-24 14:00:00,30.52,30.54,30.5,30.5,401000.0,24.4637,24.4798,24.4477,24.4477,401000.0
2012-08-24 14:10:00,30.5,30.52,30.47,30.49,278500.0,24.4477,24.4637,24.4237,24.4397,278500.0
2012-08-24 14:20:00,30.48,30.52,30.47,30.5,363200.0,24.4317,24.4637,24.4237,24.4477,363200.0
2012-08-24 14:30:00,30.51,30.51,30.47,30.48,229500.0,24.4557,24.4557,24.4237,24.4317,229500.0
2012-08-24 14:40:00,30.47,30.49,30.46,30.47,324100.0,24.4237,24.4397,24.4157,24.4237,324100.0
2012-08-24 14:50:00,30.47,30.49,30.46,30.48,186600.0,24.4237,24.4397,24.4157,24.4317,186600.0
2012-08-24 15:00:00,30.49,30.5,30.46,30.48,389000.0,24.4397,24.4477,24.4157,24.4317,389000.0
2012-08-24 15:10:00,30.48,30.51,30.47,30.49,517200.0,24.4317,24.4557,24.4237,24.4397,517200.0
2012-08-24 15:20:00,30.49,30.55,30.47,30.53,803000.0,24.4397,24.4878,24.4237,24.4718,803000.0
2012-08-24 15:30:00,30.53,30.55,30.52,30.53,594300.0,24.4718,24.4878,24.4637,24.4718,594300.0
2012-08-24 15:40:00,30.53,30.63,30.52,30.57,834300.0,24.4718,24.5519,24.4637,24.5038,834300.0
2012-08-24 15:50:00,30.57,30.58,30.48,30.56,1797600.0,24.5038,24.5118,24.4317,24.4958,1797600.0
2012-08-27 09:30:00,30.94,30.96,30.78,30.78,4308500.0,24.8004,24.8164,24.6722,24.6722,4308500.0
2012-08-27 09:40:00,30.78,30.82,30.67,30.78,1302600.0,24.6722,24.7042,24.584,24.6722,1302600.0
2012-08-27 09:50:00,30.78,30.79,30.7,30.76,1076600.0,24.6722,24.6802,24.608,24.6561,1076600.0
2012-08-27 10:00:00,30.76,30.8,30.74,30.77,913700.0,24.6561,24.6882,24.6401,24.6641,913700.0
2012-08-27 10:10:00,30.78,30.8,30.75,30.78,1009600.0,24.6722,24.6882,24.6481,24.6722,1009600.0
2012-08-27 10:20:00,30.79,30.79,30.72,30.76,1372300.0,24.6802,24.6802,24.6241,24.6561,1372300.0
2012-08-27 10:30:00,30.76,30.8,30.73,30.8,769900.0,24.6561,24.6882,24.6321,24.6882,769900.0
2012-08-27 10:40:00,30.8,30.81,30.77,30.8,643900.0,24.6882,24.6962,24.6641,24.6882,643900.0
2012-08-27 10:50:00,30.8,30.8,30.75,30.8,802900.0,24.6882,24.6882,24.6481,24.6882,802900.0
2012-08-27 11:00:00,30.79,30.84,30.79,30.82,729300.0,24.6802,24.7202,24.6802,24.7042,729300.0
2012-08-27 11:10:00,30.82,30.83,30.79,30.82,912500.0,24.7042,24.7122,24.6802,24.7042,912500.0
2012-08-27 11:20:00,30.82,30.83,30.8,30.82,345800.0,24.7042,24.7122,24.6882,24.7042,345800.0
2012-08-27 11:30:00,30.81,30.82,30.78,30.79,386300.0,24.6962,24.7042,24.6722,24.6802,386300.0
2012-08-27 11:40:00,30.78,30.82,30.76,30.8,517000.0,24.6722,24.7042,24.6561,24.6882,517000.0
2012-08-27 11:50:00,30.81,30.82,30.77,30.8,553500.0,24.6962,24.7042,24.6641,24.6882,553500.0
2012-08-27 12:00:00,30.78,30.84,30.78,30.83,655500.0,24.6722,24.7202,24.6722,24.7122,655500.0
2012-08-27 12:10:00,30.82,30.85,30.79,30.81,969900.0,24.7042,24.7283,24.6802,24.6962,969900.0
2012-08-27 12:20:00,30.82,30.84,30.78,30.79,480700.0,24.7042,24.7202,24.6722,24.6802,480700.0
2012-08-27 12:30:00,30.78,30.79,30.76,30.78,389200.0,24.6722,24.6802,24.6561,24.6722,389200.0
2012-08-27 12:40:00,30.78,30.79,30.77,30.79,433500.0,24.6722,24.6802,24.6641,24.6802,433500.0
2012-08-27 12:50:00,30.79,30.8,30.76,30.78,487900.0,24.6802,24.6882,24.6561,24.6722,487900.0
2012-08-27 13:00:00,30.77,30.8,30.76,30.78,336500.0,24.6641,24.6882,24.6561,24.6722,336500.0
2012-08-27 13:10:00,30.78,30.79,30.76,30.78,321700.0,24.6722,24.6802,24.6561,24.6722,321700.0
2012-08-27 13:20:00,30.77,30.81,30.77,30.8,334400.0,24.6641,24.6962,24.6641,24.6882,334400.0
2012-08-27 13:30:00,30.79,30.8,30.75,30.75,255900.0,24.6802,24.6882,24.6481,24.6481,255900.0
2012-08-27 13:40:00,30.76,30.76,30.73,30.74,639900.0,24.6561,24.6561,24.6321,24.6401,639900.0
2012-08-27 13:50:00,30.74,30.78,30.73,30.74,492800.0,24.6401,24.6722,24.6321,24.6401,492800.0
2012-08-27 14:00:00,30.75,30.77,30.74,30.75,662300.0,24.6481,24.6641,24.6401,24.6481,662300.0
2012-08-27 14:10:00,30.76,30.78,30.72,30.75,670100.0,24.6561,24.6722,24.6241,24.6481,670100.0
2012-08-27 14:20:00,30.74,30.77,30.74,30.76,395100.0,24.6401,24.6641,24.6401,24.6561,395100.0
2012-08-27 14:30:00,30.76,30.78,30.75,30.78,383200.0,24.6561,24.6722,24.6481,24.6722,383200.0
2012-08-27 14:40:00,30.78,30.8,30.76,30.78,674600.0,24.6722,24.6882,24.6561,24.6722,674600.0
2012-08-27 14:50:00,30.78,30.8,30.76,30.76,314600.0,24.6722,24.6882,24.6561,24.6561,314600.0
2012-08-27 15:00:00,30.77,30.79,30.75,30.76,668900.0,24.6641,24.6802,24.6481,24.6561,668900.0
2012-08-27 15:10:00,30.75,30.76,30.69,30.71,727100.0,24.6481,24.6561,24.6,24.616,727100.0
2012-08-27 15:20:00,30.71,30.71,30.66,30.7,645200.0,24.616,24.616,24.576,24.608,645200.0
2012-08-27 15:30:00,30.7,30.71,30.65,30.65,541800.0,24.608,24.616,24.568,24.568,541800.0
2012-08-27 15:40:00,30.65,30.67,30.62,30.63,1233600.0,24.568,24.584,24.5439,24.5519,1233600.0
2012-08-27 15:50:00,30.64,30.7,30.59,30.7,2108300.0,24.5599,24.608,24.5199,24.608,2108300.0
2012-08-28 09:30:00,30.76,30.8,30.61,30.68,1379600.0,24.6561,24.6882,24.5359,24.592,1379600.0
2012-08-28 09:40:00,30.68,30.73,30.65,30.67,755800.0,24.592,24.6321,24.568,24.584,755800.0
2012-08-28 09:50:00,30.67,30.71,30.56,30.57,627600.0,24.584,24.616,24.4958,24.5038,627600.0
2012-08-28 10:00:00,30.57,30.62,30.52,30.6,1003600.0,24.5038,24.5439,24.4637,24.5279,1003600.0
2012-08-28 10:10:00,30.6,30.67,30.6,30.67,967300.0,24.5279,24.584,24.5279,24.584,967300.0
2012-08-28 10:20:00,30.67,30.72,30.67,30.7,1071600.0,24.584,24.6241,24.584,24.608,1071600.0
2012-08-28 10:30:00,30.71,30.74,30.68,30.71,489100.0,24.616,24.6401,24.592,24.616,489100.0
2012-08-28 10:40:00,30.71,30.74,30.68,30.74,711700.0,24.616,24.6401,24.592,24.6401,711700.0
2012-08-28 10:50:00,30.74,30.75,30.65,30.66,786400.0,24.6401,24.6481,24.568,24.576,786400.0
2012-08-28 11:00:00,30.66,30.71,30.64,30.69,1222800.0,24.576,24.616,24.5599,24.6,1222800.0
2012-08-28 11:10:00,30.68,30.69,30.61,30.63,625800.0,24.592,24.6,24.5359,24.5519,625800.0
2012-08-28 11:20:00,30.64,30.68,30.63,30.66,486800.0,24.5599,24.592,24.5519,24.576,486800.0
2012-08-28 11:30:00,30.67,30.69,30.64,30.67,445300.0,24.584,24.6,24.5599,24.584,445300.0
2012-08-28 11:40:00,30.67,30.7,30.64,30.69,384100.0,24.584,24.608,24.5599,24.6,384100.0
2012-08-28 11:50:00,30.69,30.7,30.66,30.69,313800.0,24.6,24.608,24.576,24.6,313800.0
2012-08-28 12:00:00,30.7,30.73,30.69,30.69,490200.0,24.608,24.6321,24.6,24.6,490200.0
2012-08-28 12:10:00,30.7,30.73,30.68,30.73,609800.0,24.608,24.6321,24.592,24.6321,609800.0
2012-08-28 12:20:00,30.73,30.74,30.7,30.71,352000.0,24.6321,24.6401,24.608,24.616,352000.0
2012-08-28 12:30:00,30.71,30.72,30.67,30.69,346700.0,24.616,24.6241,24.584,24.6,346700.0
2012-08-28 12:40:00,30.69,30.72,30.68,30.68,384600.0,24.6,24.6241,24.592,24.592,384600.0
2012-08-28 12:50:00,30.69,30.71,30.69,30.7,206500.0,24.6,24.616,24.6,24.608,206500.0
2012-08-28 13:00:00,30.71,30.71,30.67,30.69,434100.0,24.616,24.616,24.584,24.6,434100.0
2012-08-28 13:10:00,30.68,30.69,30.66,30.67,254000.0,24.592,24.6,24.576,24.584,254000.0
2012-08-28 13:20:00,30.67,30.69,30.65,30.66,219500.0,24.584,24.6,24.568,24.576,219500.0
2012-08-28 13:30:00,30.66,30.67,30.66,30.66,161700.0,24.576,24.584,24.576,24.576,161700.0
2012-08-28 13:40:00,30.66,30.67,30.64,30.64,337700.0,24.576,24.584,24.5599,24.5599,337700.0
2012-08-28 13:50:00,30.65,30.67,30.62,30.67,241500.0,24.568,24.584,24.5439,24.584,241500.0
2012-08-28 14:00:00,30.67,30.68,30.66,30.67,346900.0,24.584,24.592,24.576,24.584,346900.0
2012-08-28 14:10:00,30.66,30.69,30.65,30.69,266300.0,24.576,24.6,24.568,24.6,266300.0
2012-08-28 14:20:00,30.69,30.71,30.68,30.71,286700.0,24.6,24.616,24.592,24.616,286700.0
2012-08-28 14:30:00,30.71,30.71,30.68,30.7,328100.0,24.616,24.616,24.592,24.608,328100.0
2012-08-28 14:40:00,30.69,30.69,30.68,30.69,144500.0,24.6,24.6,24.592,24.6,144500.0
2012-08-28 14:50:00,30.68,30.69,30.64,30.65,346700.0,24.592,24.6,24.5599,24.568,346700.0
2012-08-28 15:00:00,30.64,30.68,30.64,30.68,279100.0,24.5599,24.592,24.5599,24.592,279100.0
2012-08-28 15:10:00,30.68,30.72,30.66,30.67,1020200.0,24.592,24.6241,24.576,24.584,1020200.0
2012-08-28 15:20:00,30.67,30.68,30.63,30.64,451900.0,24.584,24.592,24.5519,24.5599,451900.0
2012-08-28 15:30:00,30.64,30.67,30.61,30.65,640300.0,24.5599,24.584,24.5359,24.568,640300.0
2012-08-28 15:40:00,30.65,30.68,30.65,30.67,542500.0,24.568,24.592,24.568,24.584,542500.0
2012-08-28 15:50:00,30.67,30.68,30.61,30.62,1623500.0,24.584,24.592,24.5359,24.5439,1623500.0
2012-08-29 09:30:00,30.65,30.75,30.61,30.66,1272800.0,24.568,24.6481,24.5359,24.576,1272800.0
2012-08-29 09:40:00,30.65,30.65,30.58,30.59,660600.0,24.568,24.568,24.5118,24.5199,660600.0
2012-08-29 09:50:00,30.6,30.64,30.59,30.63,583700.0,24.5279,24.5599,24.5199,24.5519,583700.0
2012-08-29 10:00:00,30.64,30.68,30.62,30.66,757900.0,24.5599,24.592,24.5439,24.576,757900.0
2012-08-29 10:10:00,30.66,30.71,30.65,30.68,777900.0,24.576,24.616,24.568,24.592,777900.0
2012-08-29 10:20:00,30.67,30.7,30.65,30.66,464400.0,24.584,24.608,24.568,24.576,464400.0
2012-08-29 10:30:00,30.66,30.68,30.6,30.6,460600.0,24.576,24.592,24.5279,24.5279,460600.0
2012-08-29 10:40:00,30.6,30.61,30.51,30.51,585600.0,24.5279,24.5359,24.4557,24.4557,585600.0
2012-08-29 10:50:00,30.51,30.52,30.44,30.49,742600.0,24.4557,24.4637,24.3996,24.4397,742600.0
2012-08-29 11:00:00,30.48,30.49,30.45,30.46,698300.0,24.4317,24.4397,24.4076,24.4157,698300.0
2012-08-29 11:10:00,30.46,30.5,30.46,30.5,261600.0,24.4157,24.4477,24.4157,24.4477,261600.0
2012-08-29 11:20:00,30.5,30.52,30.49,30.51,501500.0,24.4477,24.4637,24.4397,24.4557,501500.0
2012-08-29 11:30:00,30.51,30.56,30.51,30.55,355400.0,24.4557,24.4958,24.4557,24.4878,355400.0
2012-08-29 11:40:00,30.55,30.59,30.54,30.57,349200.0,24.4878,24.5199,24.4798,24.5038,349200.0
2012-08-29 11:50:00,30.57,30.6,30.57,30.6,215600.0,24.5038,24.5279,24.5038,24.5279,215600.0
2012-08-29 12:00:00,30.6,30.61,30.58,30.61,366300.0,24.5279,24.5359,24.5118,24.5359,366300.0
2012-08-29 12:10:00,30.61,30.61,30.59,30.6,131900.0,24.5359,24.5359,24.5199,24.5279,131900.0
2012-08-29 12:20:00,30.6,30.6,30.57,30.57,221600.0,24.5279,24.5279,24.5038,24.5038,221600.0
2012-08-29 12:30:00,30.58,30.61,30.56,30.6,460400.0,24.5118,24.5359,24.4958,24.5279,460400.0
2012-08-29 12:40:00,30.61,30.63,30.59,30.63,328900.0,24.5359,24.5519,24.5199,24.5519,328900.0
2012-08-29 12:50:00,30.63,30.63,30.6,30.61,183700.0,24.5519,24.5519,24.5279,24.5359,183700.0
2012-08-29 13:00:00,30.6,30.63,30.6,30.63,657100.0,24.5279,24.5519,24.5279,24.5519,657100.0
2012-08-29 13:10:00,30.63,30.67,30.61,30.64,854000.0,24.5519,24.584,24.5359,24.5599,854000.0
2012-08-29 13:20:00,30.64,30.67,30.63,30.63,416600.0,24.5599,24.584,24.5519,24.5519,416600.0
2012-08-29 13:30:00,30.63,30.64,30.62,30.64,282000.0,24.5519,24.5599,24.5439,24.5599,282000.0
2012-08-29 13:40:00,30.64,30.66,30.63,30.65,701300.0,24.5599,24.576,24.5519,24.568,701300.0
2012-08-29 13:50:00,30.66,30.68,30.64,30.68,363000.0,24.576,24.592,24.5599,24.592,363000.0
2012-08-29 14:00:00,30.68,30.68,30.67,30.68,338400.0,24.592,24.592,24.584,24.592,338400.0
2012-08-29 14:10:00,30.68,30.68,30.67,30.67,204700.0,24.592,24.592,24.584,24.584,204700.0
2012-08-29 14:20:00,30.68,30.68,30.67,30.68,270000.0,24.592,24.592,24.584,24.592,270000.0
2012-08-29 14:30:00,30.67,30.7,30.67,30.69,481900.0,24.584,24.608,24.584,24.6,481900.0
2012-08-29 14:40:00,30.69,30.69,30.67,30.67,452100.0,24.6,24.6,24.584,24.584,452100.0
2012-08-29 14:50:00,30.67,30.67,30.65,30.65,365100.0,24.584,24.584,24.568,24.568,365100.0
2012-08-29 15:00:00,30.65,30.66,30.64,30.66,445900.0,24.568,24.576,24.5599,24.576,445900.0
2012-08-29 15:10:00,30.65,30.66,30.65,30.66,383300.0,24.568,24.576,24.568,24.576,383300.0
2012-08-29 15:20:00,30.66,30.66,30.65,30.66,330400.0,24.576,24.576,24.568,24.576,330400.0
2012-08-29 15:30:00,30.65,30.66,30.65,30.65,418000.0,24.568,24.576,24.568,24.568,418000.0
2012-08-29 15:40:00,30.65,30.69,30.65,30.65,1303500.0,24.568,24.6,24.568,24.568,1303500.0
2012-08-29 15:50:00,30.65,30.68,30.62,30.63,2102700.0,24.568,24.592,24.5439,24.5519,2102700.0
2012-08-30 09:30:00,30.53,30.61,30.39,30.4,1599900.0,24.4718,24.5359,24.3595,24.3676,1599900.0
2012-08-30 09:40:00,30.4,30.41,30.35,30.36,709800.0,24.3676,24.3756,24.3275,24.3355,709800.0
2012-08-30 09:50:00,30.36,30.39,30.35,30.37,615600.0,24.3355,24.3595,24.3275,24.3435,615600.0
2012-08-30 10:00:00,30.36,30.38,30.33,30.38,801000.0,24.3355,24.3515,24.3115,24.3515,801000.0
2012-08-30 10:10:00,30.37,30.38,30.36,30.38,495200.0,24.3435,24.3515,24.3355,24.3515,495200.0
2012-08-30 10:20:00,30.37,30.38,30.24,30.27,1352200.0,24.3435,24.3515,24.2393,24.2634,1352200.0
2012-08-30 10:30:00,30.26,30.31,30.23,30.26,813500.0,24.2553,24.2954,24.2313,24.2553,813500.0
2012-08-30 10:40:00,30.26,30.3,30.24,30.3,673900.0,24.2553,24.2874,24.2393,24.2874,673900.0
2012-08-30 10:50:00,30.3,30.31,30.22,30.31,965200.0,24.2874,24.2954,24.2233,24.2954,965200.0
2012-08-30 11:00:00,30.31,30.33,30.29,30.33,602000.0,24.2954,24.3115,24.2794,24.3115,602000.0
2012-08-30 11:10:00,30.33,30.34,30.29,30.32,533900.0,24.3115,24.3195,24.2794,24.3034,533900.0
2012-08-30 11:20:00,30.32,30.34,30.29,30.29,554700.0,24.3034,24.3195,24.2794,24.2794,554700.0
2012-08-30 11:30:00,30.29,30.3,30.27,30.28,439200.0,24.2794,24.2874,24.2634,24.2714,439200.0
2012-08-30 11:40:00,30.28,30.29,30.24,30.26,295500.0,24.2714,24.2794,24.2393,24.2553,295500.0
2012-08-30 11:50:00,30.26,30.3,30.26,30.27,503300.0,24.2553,24.2874,24.2553,24.2634,503300.0
2012-08-30 12:00:00,30.27,30.29,30.27,30.27,163000.0,24.2634,24.2794,24.2634,24.2634,163000.0
2012-08-30 12:10:00,30.27,30.31,30.26,30.31,218300.0,24.2634,24.2954,24.2553,24.2954,218300.0
2012-08-30 12:20:00,30.3,30.31,30.27,30.27,184900.0,24.2874,24.2954,24.2634,24.2634,184900.0
2012-08-30 12:30:00,30.27,30.31,30.27,30.3,339300.0,24.2634,24.2954,24.2634,24.2874,339300.0
2012-08-30 12:40:00,30.29,30.3,30.29,30.29,157400.0,24.2794,24.2874,24.2794,24.2794,157400.0
2012-08-30 12:50:00,30.29,30.31,30.27,30.29,560700.0,24.2794,24.2954,24.2634,24.2794,560700.0
2012-08-30 13:00:00,30.28,30.3,30.26,30.3,336400.0,24.2714,24.2874,24.2553,24.2874,336400.0
2012-08-30 13:10:00,30.29,30.32,30.28,30.3,425200.0,24.2794,24.3034,24.2714,24.2874,425200.0
2012-08-30 13:20:00,30.3,30.32,30.28,30.3,535800.0,24.2874,24.3034,24.2714,24.2874,535800.0
2012-08-30 13:30:00,30.29,30.33,30.29,30.32,314500.0,24.2794,24.3115,24.2794,24.3034,314500.0
2012-08-30 13:40:00,30.32,30.34,30.32,30.32,260800.0,24.3034,24.3195,24.3034,24.3034,260800.0
2012-08-30 13:50:00,30.32,30.33,30.31,30.33,328200.0,24.3034,24.3115,24.2954,24.3115,328200.0
2012-08-30 14:00:00,30.33,30.38,30.32,30.36,309900.0,24.3115,24.3515,24.3034,24.3355,309900.0
2012-08-30 14:10:00,30.36,30.38,30.35,30.36,346200.0,24.3355,24.3515,24.3275,24.3355,346200.0
2012-08-30 14:20:00,30.36,30.36,30.35,30.35,114900.0,24.3355,24.3355,24.3275,24.3275,114900.0
2012-08-30 14:30:00,30.35,30.36,30.33,30.34,215900.0,24.3275,24.3355,24.3115,24.3195,215900.0
2012-08-30 14:40:00,30.33,30.35,30.32,30.35,212700.0,24.3115,24.3275,24.3034,24.3275,212700.0
2012-08-30 14:50:00,30.35,30.38,30.34,30.37,247800.0,24.3275,24.3515,24.3195,24.3435,247800.0
2012-08-30 15:00:00,30.37,30.4,30.36,30.37,254200.0,24.3435,24.3676,24.3355,24.3435,254200.0
2012-08-30 15:10:00,30.37,30.38,30.36,30.37,255400.0,24.3435,24.3515,24.3355,24.3435,255400.0
2012-08-30 15:20:00,30.36,30.38,30.35,30.38,390800.0,24.3355,24.3515,24.3275,24.3515,390800.0
2012-08-30 15:30:00,30.38,30.43,30.37,30.4,944900.0,24.3515,24.3916,24.3435,24.3676,944900.0
2012-08-30 15:40:00,30.4,30.4,30.32,30.36,767800.0,24.3676,24.3676,24.3034,24.3355,767800.0
2012-08-30 15:50:00,30.35,30.36,30.31,30.34,2100200.0,24.3275,24.3355,24.2954,24.3195,2100200.0
2012-08-31 09:30:00,30.6,30.73,30.57,30.7,1472600.0,24.5279,24.6321,24.5038,24.608,1472600.0
2012-08-31 09:40:00,30.7,30.73,30.63,30.66,784400.0,24.608,24.6321,24.5519,24.576,784400.0
2012-08-31 09:50:00,30.65,30.69,30.59,30.62,690700.0,24.568,24.6,24.5199,24.5439,690700.0
2012-08-31 10:00:00,30.61,30.63,30.38,30.4,2189900.0,24.5359,24.5519,24.3515,24.3676,2189900.0
2012-08-31 10:10:00,30.4,30.63,30.38,30.6,1500200.0,24.3676,24.5519,24.3515,24.5279,1500200.0
2012-08-31 10:20:00,30.6,30.7,30.59,30.65,839400.0,24.5279,24.608,24.5199,24.568,839400.0
2012-08-31 10:30:00,30.66,30.72,30.6,30.69,972700.0,24.576,24.6241,24.5279,24.6,972700.0
2012-08-31 10:40:00,30.69,30.74,30.69,30.72,697600.0,24.6,24.6401,24.6,24.6241,697600.0
2012-08-31 10:50:00,30.71,30.8,30.7,30.78,1238100.0,24.616,24.6882,24.608,24.6722,1238100.0
2012-08-31 11:00:00,30.79,30.91,30.78,30.78,1686100.0,24.6802,24.7764,24.6722,24.6722,1686100.0
2012-08-31 11:10:00,30.79,30.83,30.77,30.77,679100.0,24.6802,24.7122,24.6641,24.6641,679100.0
2012-08-31 11:20:00,30.78,30.83,30.77,30.8,634900.0,24.6722,24.7122,24.6641,24.6882,634900.0
2012-08-31 11:30:00,30.8,30.82,30.78,30.82,690600.0,24.6882,24.7042,24.6722,24.7042,690600.0
2012-08-31 11:40:00,30.81,30.85,30.81,30.85,1226000.0,24.6962,24.7283,24.6962,24.7283,1226000.0
2012-08-31 11:50:00,30.85,30.89,30.84,30.88,1220300.0,24.7283,24.7603,24.7202,24.7523,1220300.0
2012-08-31 12:00:00,30.87,30.96,30.86,30.86,1168500.0,24.7443,24.8164,24.7363,24.7363,1168500.0
2012-08-31 12:10:00,30.86,30.87,30.77,30.8,572900.0,24.7363,24.7443,24.6641,24.6882,572900.0
2012-08-31 12:20:00,30.8,30.83,30.77,30.79,588300.0,24.6882,24.7122,24.6641,24.6802,588300.0
2012-08-31 12:30:00,30.78,30.81,30.74,30.79,485400.0,24.6722,24.6962,24.6401,24.6802,485400.0
2012-08-31 12:40:00,30.78,30.81,30.75,30.76,280800.0,24.6722,24.6962,24.6481,24.6561,280800.0
2012-08-31 12:50:00,30.77,30.8,30.73,30.79,252700.0,24.6641,24.6882,24.6321,24.6802,252700.0
2012-08-31 13:00:00,30.79,30.8,30.74,30.75,314800.0,24.6802,24.6882,24.6401,24.6481,314800.0
2012-08-31 13:10:00,30.74,30.75,30.69,30.73,724700.0,24.6401,24.6481,24.6,24.6321,724700.0
2012-08-31 13:20:00,30.73,30.79,30.72,30.77,340900.0,24.6321,24.6802,24.6241,24.6641,340900.0
2012-08-31 13:30:00,30.77,30.78,30.74,30.75,396600.0,24.6641,24.6722,24.6401,24.6481,396600.0
2012-08-31 13:40:00,30.75,30.77,30.74,30.77,289200.0,24.6481,24.6641,24.6401,24.6641,289200.0
2012-08-31 13:50:00,30.77,30.82,30.76,30.81,450500.0,24.6641,24.7042,24.6561,24.6962,450500.0
2012-08-31 14:00:00,30.81,30.84,30.8,30.82,293700.0,24.6962,24.7202,24.6882,24.7042,293700.0
2012-08-31 14:10:00,30.82,30.9,30.82,30.9,385900.0,24.7042,24.7683,24.7042,24.7683,385900.0
2012-08-31 14:20:00,30.9,30.96,30.89,30.94,805000.0,24.7683,24.8164,24.7603,24.8004,805000.0
2012-08-31 14:30:00,30.93,30.95,30.91,30.94,576000.0,24.7924,24.8084,24.7764,24.8004,576000.0
2012-08-31 14:40:00,30.94,30.95,30.92,30.94,477200.0,24.8004,24.8084,24.7844,24.8004,477200.0
2012-08-31 14:50:00,30.93,30.95,30.92,30.94,467300.0,24.7924,24.8084,24.7844,24.8004,467300.0
2012-08-31 15:00:00,30.93,30.94,30.82,30.83,684800.0,24.7924,24.8004,24.7042,24.7122,684800.0
2012-08-31 15:10:00,30.82,30.83,30.77,30.81,582100.0,24.7042,24.7122,24.6641,24.6962,582100.0
2012-08-31 15:20:00,30.81,30.85,30.8,30.81,440700.0,24.6962,24.7283,24.6882,24.6962,440700.0
2012-08-31 15:30:00,30.81,30.84,30.76,30.82,808900.0,24.6962,24.7202,24.6561,24.7042,808900.0
2012-08-31 15:40:00,30.82,30.84,30.77,30.83,944400.0,24.7042,24.7202,24.6641,24.7122,944400.0
2012-08-31 15:50:00,30.83,30.94,30.8,30.81,3260900.0,24.7122,24.8004,24.6882,24.6962,3260900.0
2012-09-04 09:30:00,30.45,30.63,30.41,30.55,5776800.0,24.4076,24.5519,24.3756,24.4878,5776800.0
2012-09-04 09:40:00,30.55,30.65,30.5,30.6,1684700.0,24.4878,24.568,24.4477,24.5279,1684700.0
2012-09-04 09:50:00,30.61,30.66,30.56,30.57,1082900.0,24.5359,24.576,24.4958,24.5038,1082900.0
2012-09-04 10:00:00,30.57,30.63,30.44,30.47,1531100.0,24.5038,24.5519,24.3996,24.4237,1531100.0
2012-09-04 10:10:00,30.47,30.48,30.39,30.4,1220400.0,24.4237,24.4317,24.3595,24.3676,1220400.0
2012-09-04 10:20:00,30.39,30.45,30.33,30.33,1179300.0,24.3595,24.4076,24.3115,24.3115,1179300.0
2012-09-04 10:30:00,30.34,30.34,30.25,30.3,1443400.0,24.3195,24.3195,24.2473,24.2874,1443400.0
2012-09-04 10:40:00,30.31,30.31,30.25,30.25,966300.0,24.2954,24.2954,24.2473,24.2473,966300.0
2012-09-04 10:50:00,30.26,30.28,30.17,30.2,1607900.0,24.2553,24.2714,24.1832,24.2072,1607900.0
2012-09-04 11:00:00,30.2,30.22,30.18,30.18,904400.0,24.2072,24.2233,24.1912,24.1912,904400.0
2012-09-04 11:10:00,30.18,30.21,30.15,30.21,880900.0,24.1912,24.2153,24.1672,24.2153,880900.0
2012-09-04 11:20:00,30.21,30.21,30.18,30.19,625200.0,24.2153,24.2153,24.1912,24.1992,625200.0
2012-09-04 11:30:00,30.2,30.25,30.19,30.24,628200.0,24.2072,24.2473,24.1992,24.2393,628200.0
2012-09-04 11:40:00,30.23,30.28,30.23,30.28,964500.0,24.2313,24.2714,24.2313,24.2714,964500.0
2012-09-04 11:50:00,30.28,30.34,30.28,30.34,861400.0,24.2714,24.3195,24.2714,24.3195,861400.0
2012-09-04 12:00:00,30.34,30.34,30.24,30.24,776200.0,24.3195,24.3195,24.2393,24.2393,776200.0
2012-09-04 12:10:00,30.24,30.29,30.23,30.27,1024700.0,24.2393,24.2794,24.2313,24.2634,1024700.0
2012-09-04 12:20:00,30.28,30.28,30.24,30.25,504500.0,24.2714,24.2714,24.2393,24.2473,504500.0
2012-09-04 12:30:00,30.25,30.3,30.24,30.29,620300.0,24.2473,24.2874,24.2393,24.2794,620300.0
2012-09-04 12:40:00,30.29,30.31,30.27,30.27,852300.0,24.2794,24.2954,24.2634,24.2634,852300.0
2012-09-04 12:50:00,30.27,30.3,30.25,30.29,2144600.0,24.2634,24.2874,24.2473,24.2794,2144600.0
2012-09-04 13:00:00,30.28,30.31,30.25,30.27,941300.0,24.2714,24.2954,24.2473,24.2634,941300.0
2012-09-04 13:10:00,30.28,30.28,30.25,30.28,335600.0,24.2714,24.2714,24.2473,24.2714,335600.0
2012-09-04 13:20:00,30.27,30.3,30.26,30.29,560700.0,24.2634,24.2874,24.2553,24.2794,560700.0
2012-09-04 13:30:00,30.29,30.3,30.26,30.26,500000.0,24.2794,24.2874,24.2553,24.2553,500000.0
2012-09-04 13:40:00,30.26,30.29,30.24,30.24,404100.0,24.2553,24.2794,24.2393,24.2393,404100.0
2012-09-04 13:50:00,30.24,30.25,30.2,30.24,599500.0,24.2393,24.2473,24.2072,24.2393,599500.0
2012-09-04 14:00:00,30.24,30.24,30.2,30.24,732200.0,24.2393,24.2393,24.2072,24.2393,732200.0
2012-09-04 14:10:00,30.24,30.28,30.23,30.28,752500.0,24.2393,24.2714,24.2313,24.2714,752500.0
2012-09-04 14:20:00,30.28,30.3,30.27,30.29,745200.0,24.2714,24.2874,24.2634,24.2794,745200.0
2012-09-04 14:30:00,30.3,30.4,30.29,30.4,1817500.0,24.2874,24.3676,24.2794,24.3676,1817500.0
2012-09-04 14:40:00,30.4,30.41,30.36,30.41,893600.0,24.3676,24.3756,24.3355,24.3756,893600.0
2012-09-04 14:50:00,30.41,30.42,30.37,30.39,623400.0,24.3756,24.3836,24.3435,24.3595,623400.0
2012-09-04 15:00:00,30.39,30.41,30.36,30.41,513700.0,24.3595,24.3756,24.3355,24.3756,513700.0
2012-09-04 15:10:00,30.41,30.43,30.37,30.4,851600.0,24.3756,24.3916,24.3435,24.3676,851600.0
2012-09-04 15:20:00,30.4,30.43,30.4,30.42,477200.0,24.3676,24.3916,24.3676,24.3836,477200.0
2012-09-04 15:30:00,30.43,30.44,30.36,30.37,1048100.0,24.3916,24.3996,24.3355,24.3435,1048100.0
2012-09-04 15:40:00,30.38,30.4,30.34,30.4,1635500.0,24.3515,24.3676,24.3195,24.3676,1635500.0
2012-09-04 15:50:00,30.4,30.41,30.35,30.35,2704900.0,24.3676,24.3756,24.3275,24.3275,2704900.0
2012-09-05 09:30:00,30.21,30.39,30.21,30.32,1734000.0,24.2153,24.3595,24.2153,24.3034,1734000.0
2012-09-05 09:40:00,30.33,30.35,30.26,30.32,1126100.0,24.3115,24.3275,24.2553,24.3034,1126100.0
2012-09-05 09:50:00,30.33,30.39,30.25,30.35,1193900.0,24.3115,24.3595,24.2473,24.3275,1193900.0
2012-09-05 10:00:00,30.35,30.44,30.34,30.42,961600.0,24.3275,24.3996,24.3195,24.3836,961600.0
2012-09-05 10:10:00,30.42,30.53,30.42,30.46,1708200.0,24.3836,24.4718,24.3836,24.4157,1708200.0
2012-09-05 10:20:00,30.45,30.5,30.43,30.45,683700.0,24.4076,24.4477,24.3916,24.4076,683700.0
2012-09-05 10:30:00,30.46,30.48,30.39,30.41,1015800.0,24.4157,24.4317,24.3595,24.3756,1015800.0
2012-09-05 10:40:00,30.42,30.43,30.34,30.35,766800.0,24.3836,24.3916,24.3195,24.3275,766800.0
2012-09-05 10:50:00,30.35,30.37,30.3,30.35,1158000.0,24.3275,24.3435,24.2874,24.3275,1158000.0
2012-09-05 11:00:00,30.35,30.37,30.29,30.37,1144100.0,24.3275,24.3435,24.2794,24.3435,1144100.0
2012-09-05 11:10:00,30.36,30.39,30.35,30.35,708300.0,24.3355,24.3595,24.3275,24.3275,708300.0
2012-09-05 11:20:00,30.36,30.39,30.35,30.39,637600.0,24.3355,24.3595,24.3275,24.3595,637600.0
2012-09-05 11:30:00,30.38,30.4,30.37,30.39,1009200.0,24.3515,24.3676,24.3435,24.3595,1009200.0
2012-09-05 11:40:00,30.39,30.39,30.35,30.37,389200.0,24.3595,24.3595,24.3275,24.3435,389200.0
2012-09-05 11:50:00,30.37,30.37,30.33,30.34,487200.0,24.3435,24.3435,24.3115,24.3195,487200.0
2012-09-05 12:00:00,30.34,30.38,30.3,30.38,660900.0,24.3195,24.3515,24.2874,24.3515,660900.0
2012-09-05 12:10:00,30.37,30.4,30.37,30.39,351200.0,24.3435,24.3676,24.3435,24.3595,351200.0
2012-09-05 12:20:00,30.4,30.42,30.37,30.42,319700.0,24.3676,24.3836,24.3435,24.3836,319700.0
2012-09-05 12:30:00,30.41,30.42,30.39,30.39,281200.0,24.3756,24.3836,24.3595,24.3595,281200.0
2012-09-05 12:40:00,30.4,30.42,30.39,30.42,230300.0,24.3676,24.3836,24.3595,24.3836,230300.0
2012-09-05 12:50:00,30.42,30.43,30.4,30.41,390500.0,24.3836,24.3916,24.3676,24.3756,390500.0
2012-09-05 13:00:00,30.41,30.42,30.38,30.38,263000.0,24.3756,24.3836,24.3515,24.3515,263000.0
2012-09-05 13:10:00,30.39,30.4,30.37,30.4,258900.0,24.3595,24.3676,24.3435,24.3676,258900.0
2012-09-05 13:20:00,30.4,30.42,30.38,30.41,1139900.0,24.3676,24.3836,24.3515,24.3756,1139900.0
2012-09-05 13:30:00,30.41,30.41,30.31,30.33,762800.0,24.3756,24.3756,24.2954,24.3115,762800.0
2012-09-05 13:40:00,30.34,30.35,30.27,30.3,739600.0,24.3195,24.3275,24.2634,24.2874,739600.0
2012-09-05 13:50:00,30.3,30.3,30.27,30.28,353400.0,24.2874,24.2874,24.2634,24.2714,353400.0
2012-09-05 14:00:00,30.29,30.3,30.25,30.29,553500.0,24.2794,24.2874,24.2473,24.2794,553500.0
2012-09-05 14:10:00,30.29,30.32,30.27,30.27,498100.0,24.2794,24.3034,24.2634,24.2634,498100.0
2012-09-05 14:20:00,30.28,30.33,30.27,30.33,424100.0,24.2714,24.3115,24.2634,24.3115,424100.0
2012-09-05 14:30:00,30.33,30.37,30.32,30.36,609100.0,24.3115,24.3435,24.3034,24.3355,609100.0
2012-09-05 14:40:00,30.36,30.38,30.35,30.35,698600.0,24.3355,24.3515,24.3275,24.3275,698600.0
2012-09-05 14:50:00,30.36,30.39,30.35,30.36,510500.0,24.3355,24.3595,24.3275,24.3355,510500.0
2012-09-05 15:00:00,30.36,30.36,30.3,30.34,652700.0,24.3355,24.3355,24.2874,24.3195,652700.0
2012-09-05 15:10:00,30.34,30.34,30.25,30.29,1007800.0,24.3195,24.3195,24.2473,24.2794,1007800.0
2012-09-05 15:20:00,30.29,30.32,30.26,30.29,1298400.0,24.2794,24.3034,24.2553,24.2794,1298400.0
2012-09-05 15:30:00,30.3,30.36,30.28,30.36,763300.0,24.2874,24.3355,24.2714,24.3355,763300.0
2012-09-05 15:40:00,30.36,30.37,30.3,30.33,1074600.0,24.3355,24.3435,24.2874,24.3115,1074600.0
2012-09-05 15:50:00,30.33,30.39,30.33,30.38,2780000.0,24.3115,24.3595,24.3115,24.3515,2780000.0
2012-09-06 09:30:00,30.5,30.7,30.46,30.7,2298500.0,24.4477,24.608,24.4157,24.608,2298500.0
2012-09-06 09:40:00,30.7,30.78,30.63,30.78,1232800.0,24.608,24.6722,24.5519,24.6722,1232800.0
2012-09-06 09:50:00,30.78,30.9,30.78,30.89,1179800.0,24.6722,24.7683,24.6722,24.7603,1179800.0
2012-09-06 10:00:00,30.9,31.0,30.89,30.95,2097900.0,24.7683,24.8485,24.7603,24.8084,2097900.0
2012-09-06 10:10:00,30.95,31.0,30.93,30.98,1553600.0,24.8084,24.8485,24.7924,24.8325,1553600.0
2012-09-06 10:20:00,30.99,31.08,30.97,31.04,2892500.0,24.8405,24.9126,24.8245,24.8806,2892500.0
2012-09-06 10:30:00,31.04,31.11,30.99,31.1,3977900.0,24.8806,24.9367,24.8405,24.9287,3977900.0
2012-09-06 10:40:00,31.1,31.15,31.07,31.14,2352800.0,24.9287,24.9687,24.9046,24.9607,2352800.0
2012-09-06 10:50:00,31.14,31.15,31.09,31.1,1235800.0,24.9607,24.9687,24.9206,24.9287,1235800.0
2012-09-06 11:00:00,31.11,31.19,31.1,31.19,1305700.0,24.9367,25.0008,24.9287,25.0008,1305700.0
2012-09-06 11:10:00,31.19,31.19,31.12,31.13,1110200.0,25.0008,25.0008,24.9447,24.9527,1110200.0
2012-09-06 11:20:00,31.13,31.18,31.11,31.18,690000.0,24.9527,24.9928,24.9367,24.9928,690000.0
2012-09-06 11:30:00,31.18,31.28,31.17,31.28,1379500.0,24.9928,25.0729,24.9848,25.0729,1379500.0
2012-09-06 11:40:00,31.28,31.34,31.27,31.28,1690400.0,25.0729,25.121,25.0649,25.0729,1690400.0
2012-09-06 11:50:00,31.28,31.33,31.28,31.3,801500.0,25.0729,25.113,25.0729,25.089,801500.0
2012-09-06 12:00:00,31.3,31.34,31.3,31.33,735300.0,25.089,25.121,25.089,25.113,735300.0
2012-09-06 12:10:00,31.33,31.35,31.32,31.32,526600.0,25.113,25.129,25.105,25.105,526600.0
2012-09-06 12:20:00,31.32,31.33,31.29,31.29,781900.0,25.105,25.113,25.081,25.081,781900.0
2012-09-06 12:30:00,31.29,31.29,31.26,31.28,586500.0,25.081,25.081,25.0569,25.0729,586500.0
2012-09-06 12:40:00,31.29,31.29,31.25,31.27,413800.0,25.081,25.081,25.0489,25.0649,413800.0
2012-09-06 12:50:00,31.26,31.3,31.26,31.28,353800.0,25.0569,25.089,25.0569,25.0729,353800.0
2012-09-06 13:00:00,31.28,31.29,31.25,31.25,348400.0,25.0729,25.081,25.0489,25.0489,348400.0
2012-09-06 13:10:00,31.25,31.26,31.23,31.25,854000.0,25.0489,25.0569,25.0329,25.0489,854000.0
2012-09-06 13:20:00,31.26,31.27,31.24,31.25,447600.0,25.0569,25.0649,25.0409,25.0489,447600.0
2012-09-06 13:30:00,31.25,31.28,31.24,31.27,506100.0,25.0489,25.0729,25.0409,25.0649,506100.0
2012-09-06 13:40:00,31.28,31.28,31.25,31.27,552100.0,25.0729,25.0729,25.0489,25.0649,552100.0
2012-09-06 13:50:00,31.26,31.3,31.26,31.29,480500.0,25.0569,25.089,25.0569,25.081,480500.0
2012-09-06 14:00:00,31.3,31.3,31.25,31.26,650200.0,25.089,25.089,25.0489,25.0569,650200.0
2012-09-06 14:10:00,31.27,31.29,31.25,31.28,468700.0,25.0649,25.081,25.0489,25.0729,468700.0
2012-09-06 14:20:00,31.29,31.3,31.26,31.28,699200.0,25.081,25.089,25.0569,25.0729,699200.0
2012-09-06 14:30:00,31.29,31.29,31.25,31.26,563700.0,25.081,25.081,25.0489,25.0569,563700.0
2012-09-06 14:40:00,31.25,31.3,31.25,31.3,731000.0,25.0489,25.089,25.0489,25.089,731000.0
2012-09-06 14:50:00,31.29,31.32,31.27,31.27,623500.0,25.081,25.105,25.0649,25.0649,623500.0
2012-09-06 15:00:00,31.28,31.28,31.26,31.27,480200.0,25.0729,25.0729,25.0569,25.0649,480200.0
2012-09-06 15:10:00,31.27,31.29,31.26,31.27,859000.0,25.0649,25.081,25.0569,25.0649,859000.0
2012-09-06 15:20:00,31.27,31.29,31.26,31.27,818700.0,25.0649,25.081,25.0569,25.0649,818700.0
2012-09-06 15:30:00,31.27,31.32,31.26,31.31,863900.0,25.0649,25.105,25.0569,25.097,863900.0
2012-09-06 15:40:00,31.3,31.32,31.28,31.31,1135900.0,25.089,25.105,25.0729,25.097,1135900.0
2012-09-06 15:50:00,31.31,31.36,31.28,31.36,4570800.0,25.097,25.1371,25.0729,25.1371,4570800.0
2012-09-07 09:30:00,31.03,31.07,30.78,30.96,4213000.0,24.8725,24.9046,24.6722,24.8164,4213000.0
2012-09-07 09:40:00,30.95,30.98,30.83,30.83,1925600.0,24.8084,24.8325,24.7122,24.7122,1925600.0
2012-09-07 09:50:00,30.84,30.84,30.73,30.84,2103300.0,24.7202,24.7202,24.6321,24.7202,2103300.0
2012-09-07 10:00:00,30.83,30.97,30.83,30.96,1617900.0,24.7122,24.8245,24.7122,24.8164,1617900.0
2012-09-07 10:10:00,30.96,30.97,30.85,30.87,1189700.0,24.8164,24.8245,24.7283,24.7443,1189700.0
2012-09-07 10:20:00,30.87,30.88,30.84,30.86,661500.0,24.7443,24.7523,24.7202,24.7363,661500.0
2012-09-07 10:30:00,30.86,30.93,30.81,30.93,1133600.0,24.7363,24.7924,24.6962,24.7924,1133600.0
2012-09-07 10:40:00,30.93,30.96,30.92,30.94,1106900.0,24.7924,24.8164,24.7844,24.8004,1106900.0
2012-09-07 10:50:00,30.94,30.96,30.93,30.95,764600.0,24.8004,24.8164,24.7924,24.8084,764600.0
2012-09-07 11:00:00,30.94,30.95,30.88,30.9,769700.0,24.8004,24.8084,24.7523,24.7683,769700.0
2012-09-07 11:10:00,30.89,30.96,30.89,30.9,597000.0,24.7603,24.8164,24.7603,24.7683,597000.0
2012-09-07 11:20:00,30.9,30.93,30.87,30.89,690100.0,24.7683,24.7924,24.7443,24.7603,690100.0
2012-09-07 11:30:00,30.9,30.91,30.86,30.89,447300.0,24.7683,24.7764,24.7363,24.7603,447300.0
2012-09-07 11:40:00,30.89,30.92,30.88,30.89,624600.0,24.7603,24.7844,24.7523,24.7603,624600.0
2012-09-07 11:50:00,30.9,30.91,30.83,30.85,640300.0,24.7683,24.7764,24.7122,24.7283,640300.0
2012-09-07 12:00:00,30.86,30.89,30.83,30.84,794700.0,24.7363,24.7603,24.7122,24.7202,794700.0
2012-09-07 12:10:00,30.85,30.85,30.78,30.81,706800.0,24.7283,24.7283,24.6722,24.6962,706800.0
2012-09-07 12:20:00,30.8,30.82,30.77,30.78,625600.0,24.6882,24.7042,24.6641,24.6722,625600.0
2012-09-07 12:30:00,30.77,30.8,30.76,30.77,477900.0,24.6641,24.6882,24.6561,24.6641,477900.0
2012-09-07 12:40:00,30.77,30.83,30.76,30.81,604500.0,24.6641,24.7122,24.6561,24.6962,604500.0
2012-09-07 12:50:00,30.81,30.83,30.77,30.8,949200.0,24.6962,24.7122,24.6641,24.6882,949200.0
2012-09-07 13:00:00,30.8,30.83,30.77,30.8,635900.0,24.6882,24.7122,24.6641,24.6882,635900.0
2012-09-07 13:10:00,30.8,30.83,30.79,30.82,610100.0,24.6882,24.7122,24.6802,24.7042,610100.0
2012-09-07 13:20:00,30.82,30.83,30.79,30.81,559700.0,24.7042,24.7122,24.6802,24.6962,559700.0
2012-09-07 13:30:00,30.81,30.82,30.77,30.78,676000.0,24.6962,24.7042,24.6641,24.6722,676000.0
2012-09-07 13:40:00,30.78,30.78,30.73,30.76,798100.0,24.6722,24.6722,24.6321,24.6561,798100.0
2012-09-07 13:50:00,30.76,30.77,30.74,30.74,859000.0,24.6561,24.6641,24.6401,24.6401,859000.0
2012-09-07 14:00:00,30.74,30.8,30.74,30.8,529700.0,24.6401,24.6882,24.6401,24.6882,529700.0
2012-09-07 14:10:00,30.8,30.81,30.78,30.81,836900.0,24.6882,24.6962,24.6722,24.6962,836900.0
2012-09-07 14:20:00,30.81,30.83,30.79,30.81,511800.0,24.6962,24.7122,24.6802,24.6962,511800.0
2012-09-07 14:30:00,30.82,30.85,30.81,30.85,763900.0,24.7042,24.7283,24.6962,24.7283,763900.0
2012-09-07 14:40:00,30.84,30.87,30.84,30.87,1050200.0,24.7202,24.7443,24.7202,24.7443,1050200.0
2012-09-07 14:50:00,30.87,30.91,30.86,30.87,1053900.0,24.7443,24.7764,24.7363,24.7443,1053900.0
2012-09-07 15:00:00,30.88,30.88,30.85,30.87,793800.0,24.7523,24.7523,24.7283,24.7443,793800.0
2012-09-07 15:10:00,30.87,30.88,30.83,30.85,816600.0,24.7443,24.7523,24.7122,24.7283,816600.0
2012-09-07 15:20:00,30.84,30.88,30.84,30.87,667300.0,24.7202,24.7523,24.7202,24.7443,667300.0
2012-09-07 15:30:00,30.88,30.89,30.85,30.86,778000.0,24.7523,24.7603,24.7283,24.7363,778000.0
2012-09-07 15:40:00,30.85,30.9,30.84,30.9,1282000.0,24.7283,24.7683,24.7202,24.7683,1282000.0
2012-09-07 15:50:00,30.9,30.96,30.89,30.94,2993400.0,24.7683,24.8164,24.7603,24.8004,2993400.0
2012-09-10 09:30:00,30.78,30.85,30.62,30.68,1779400.0,24.6722,24.7283,24.5439,24.592,1779400.0
2012-09-10 09:40:00,30.68,30.68,30.51,30.61,1498100.0,24.592,24.592,24.4557,24.5359,1498100.0
2012-09-10 09:50:00,30.61,30.67,30.59,30.61,1658500.0,24.5359,24.584,24.5199,24.5359,1658500.0
2012-09-10 10:00:00,30.62,30.67,30.59,30.64,1181700.0,24.5439,24.584,24.5199,24.5599,1181700.0
2012-09-10 10:10:00,30.64,30.69,30.62,30.68,2134100.0,24.5599,24.6,24.5439,24.592,2134100.0
2012-09-10 10:20:00,30.68,30.8,30.67,30.78,880400.0,24.592,24.6882,24.584,24.6722,880400.0
2012-09-10 10:30:00,30.78,30.78,30.72,30.75,521600.0,24.6722,24.6722,24.6241,24.6481,521600.0
2012-09-10 10:40:00,30.75,30.75,30.71,30.75,465600.0,24.6481,24.6481,24.616,24.6481,465600.0
2012-09-10 10:50:00,30.74,30.78,30.73,30.76,591600.0,24.6401,24.6722,24.6321,24.6561,591600.0
2012-09-10 11:00:00,30.76,30.78,30.75,30.78,437600.0,24.6561,24.6722,24.6481,24.6722,437600.0
2012-09-10 11:10:00,30.78,30.88,30.77,30.87,750000.0,24.6722,24.7523,24.6641,24.7443,750000.0
2012-09-10 11:20:00,30.87,30.9,30.81,30.82,1103900.0,24.7443,24.7683,24.6962,24.7042,1103900.0
2012-09-10 11:30:00,30.81,30.83,30.8,30.83,419000.0,24.6962,24.7122,24.6882,24.7122,419000.0
2012-09-10 11:40:00,30.83,30.86,30.82,30.85,807400.0,24.7122,24.7363,24.7042,24.7283,807400.0
2012-09-10 11:50:00,30.85,30.85,30.83,30.84,314600.0,24.7283,24.7283,24.7122,24.7202,314600.0
2012-09-10 12:00:00,30.84,30.85,30.82,30.83,569600.0,24.7202,24.7283,24.7042,24.7122,569600.0
2012-09-10 12:10:00,30.84,30.86,30.83,30.85,432600.0,24.7202,24.7363,24.7122,24.7283,432600.0
2012-09-10 12:20:00,30.85,30.85,30.82,30.84,432100.0,24.7283,24.7283,24.7042,24.7202,432100.0
2012-09-10 12:30:00,30.84,30.85,30.81,30.84,673900.0,24.7202,24.7283,24.6962,24.7202,673900.0
2012-09-10 12:40:00,30.85,30.85,30.84,30.85,230000.0,24.7283,24.7283,24.7202,24.7283,230000.0
2012-09-10 12:50:00,30.84,30.85,30.84,30.85,337300.0,24.7202,24.7283,24.7202,24.7283,337300.0
2012-09-10 13:00:00,30.85,30.85,30.84,30.84,240800.0,24.7283,24.7283,24.7202,24.7202,240800.0
2012-09-10 13:10:00,30.84,30.85,30.8,30.81,1036800.0,24.7202,24.7283,24.6882,24.6962,1036800.0
2012-09-10 13:20:00,30.81,30.83,30.8,30.8,496100.0,24.6962,24.7122,24.6882,24.6882,496100.0
2012-09-10 13:30:00,30.8,30.82,30.78,30.79,686300.0,24.6882,24.7042,24.6722,24.6802,686300.0
2012-09-10 13:40:00,30.78,30.78,30.74,30.77,509800.0,24.6722,24.6722,24.6401,24.6641,509800.0
2012-09-10 13:50:00,30.77,30.79,30.74,30.74,490900.0,24.6641,24.6802,24.6401,24.6401,490900.0
2012-09-10 14:00:00,30.74,30.78,30.74,30.78,499500.0,24.6401,24.6722,24.6401,24.6722,499500.0
2012-09-10 14:10:00,30.78,30.78,30.76,30.77,355100.0,24.6722,24.6722,24.6561,24.6641,355100.0
2012-09-10 14:20:00,30.77,30.77,30.74,30.74,362500.0,24.6641,24.6641,24.6401,24.6401,362500.0
2012-09-10 14:30:00,30.75,30.75,30.7,30.7,628900.0,24.6481,24.6481,24.608,24.608,628900.0
2012-09-10 14:40:00,30.7,30.72,30.66,30.69,806600.0,24.608,24.6241,24.576,24.6,806600.0
2012-09-10 14:50:00,30.69,30.73,30.65,30.69,900100.0,24.6,24.6321,24.568,24.6,900100.0
2012-09-10 15:00:00,30.69,30.7,30.65,30.66,871800.0,24.6,24.608,24.568,24.576,871800.0
2012-09-10 15:10:00,30.67,30.71,30.65,30.71,719300.0,24.584,24.616,24.568,24.616,719300.0
2012-09-10 15:20:00,30.71,30.75,30.67,30.74,1514500.0,24.616,24.6481,24.584,24.6401,1514500.0
2012-09-10 15:30:00,30.74,30.75,30.7,30.74,1357000.0,24.6401,24.6481,24.608,24.6401,1357000.0
2012-09-10 15:40:00,30.74,30.75,30.72,30.75,2363000.0,24.6401,24.6481,24.6241,24.6481,2363000.0
2012-09-10 15:50:00,30.75,30.76,30.71,30.72,4337800.0,24.6481,24.6561,24.616,24.6241,4337800.0
2012-09-11 09:30:00,30.69,30.75,30.61,30.65,1465000.0,24.6,24.6481,24.5359,24.568,1465000.0
2012-09-11 09:40:00,30.66,30.74,30.63,30.72,1030300.0,24.576,24.6401,24.5519,24.6241,1030300.0
2012-09-11 09:50:00,30.72,30.85,30.71,30.8,1026800.0,24.6241,24.7283,24.616,24.6882,1026800.0
2012-09-11 10:00:00,30.81,30.83,30.74,30.74,539700.0,24.6962,24.7122,24.6401,24.6401,539700.0
2012-09-11 10:10:00,30.74,30.8,30.71,30.71,859500.0,24.6401,24.6882,24.616,24.616,859500.0
2012-09-11 10:20:00,30.72,30.75,30.7,30.74,644900.0,24.6241,24.6481,24.608,24.6401,644900.0
2012-09-11 10:30:00,30.74,30.79,30.72,30.78,578500.0,24.6401,24.6802,24.6241,24.6722,578500.0
2012-09-11 10:40:00,30.78,30.82,30.77,30.82,501500.0,24.6722,24.7042,24.6641,24.7042,501500.0
2012-09-11 10:50:00,30.82,30.86,30.81,30.84,538400.0,24.7042,24.7363,24.6962,24.7202,538400.0
2012-09-11 11:00:00,30.85,30.88,30.84,30.88,342900.0,24.7283,24.7523,24.7202,24.7523,342900.0
2012-09-11 11:10:00,30.88,30.9,30.86,30.88,506800.0,24.7523,24.7683,24.7363,24.7523,506800.0
2012-09-11 11:20:00,30.88,30.91,30.88,30.89,466700.0,24.7523,24.7764,24.7523,24.7603,466700.0
2012-09-11 11:30:00,30.9,30.91,30.87,30.88,326200.0,24.7683,24.7764,24.7443,24.7523,326200.0
2012-09-11 11:40:00,30.88,30.88,30.79,30.8,560300.0,24.7523,24.7523,24.6802,24.6882,560300.0
2012-09-11 11:50:00,30.8,30.81,30.79,30.8,208300.0,24.6882,24.6962,24.6802,24.6882,208300.0
2012-09-11 12:00:00,30.8,30.85,30.79,30.85,401200.0,24.6882,24.7283,24.6802,24.7283,401200.0
2012-09-11 12:10:00,30.85,30.85,30.81,30.84,279000.0,24.7283,24.7283,24.6962,24.7202,279000.0
2012-09-11 12:20:00,30.85,30.87,30.83,30.85,276000.0,24.7283,24.7443,24.7122,24.7283,276000.0
2012-09-11 12:30:00,30.86,30.88,30.85,30.86,232600.0,24.7363,24.7523,24.7283,24.7363,232600.0
2012-09-11 12:40:00,30.87,30.87,30.86,30.86,95800.0,24.7443,24.7443,24.7363,24.7363,95800.0
2012-09-11 12:50:00,30.86,30.88,30.85,30.87,421100.0,24.7363,24.7523,24.7283,24.7443,421100.0
2012-09-11 13:00:00,30.87,30.89,30.86,30.87,439400.0,24.7443,24.7603,24.7363,24.7443,439400.0
2012-09-11 13:10:00,30.88,30.89,30.86,30.88,317000.0,24.7523,24.7603,24.7363,24.7523,317000.0
2012-09-11 13:20:00,30.89,30.89,30.87,30.88,200100.0,24.7603,24.7603,24.7443,24.7523,200100.0
2012-09-11 13:30:00,30.87,30.89,30.87,30.89,172200.0,24.7443,24.7603,24.7443,24.7603,172200.0
2012-09-11 13:40:00,30.88,30.9,30.88,30.9,305200.0,24.7523,24.7683,24.7523,24.7683,305200.0
2012-09-11 13:50:00,30.9,30.9,30.89,30.9,137800.0,24.7683,24.7683,24.7603,24.7683,137800.0
2012-09-11 14:00:00,30.9,30.9,30.86,30.87,426500.0,24.7683,24.7683,24.7363,24.7443,426500.0
2012-09-11 14:10:00,30.88,30.89,30.86,30.87,288800.0,24.7523,24.7603,24.7363,24.7443,288800.0
2012-09-11 14:20:00,30.87,30.89,30.87,30.89,379500.0,24.7443,24.7603,24.7443,24.7603,379500.0
2012-09-11 14:30:00,30.89,30.89,30.86,30.88,247600.0,24.7603,24.7603,24.7363,24.7523,247600.0
2012-09-11 14:40:00,30.88,30.88,30.8,30.81,706700.0,24.7523,24.7523,24.6882,24.6962,706700.0
2012-09-11 14:50:00,30.81,30.86,30.8,30.83,677700.0,24.6962,24.7363,24.6882,24.7122,677700.0
2012-09-11 15:00:00,30.83,30.88,30.82,30.84,479100.0,24.7122,24.7523,24.7042,24.7202,479100.0
2012-09-11 15:10:00,30.84,30.85,30.83,30.84,439400.0,24.7202,24.7283,24.7122,24.7202,439400.0
2012-09-11 15:20:00,30.85,30.85,30.77,30.78,815900.0,24.7283,24.7283,24.6641,24.6722,815900.0
2012-09-11 15:30:00,30.77,30.83,30.77,30.8,662400.0,24.6641,24.7122,24.6641,24.6882,662400.0
2012-09-11 15:40:00,30.8,30.85,30.78,30.85,989300.0,24.6882,24.7283,24.6722,24.7283,989300.0
2012-09-11 15:50:00,30.85,30.85,30.79,30.79,2010800.0,24.7283,24.7283,24.6802,24.6802,2010800.0
2012-09-12 09:30:00,30.94,31.16,30.89,31.15,1683500.0,24.8004,24.9768,24.7603,24.9687,1683500.0
2012-09-12 09:40:00,31.15,31.18,31.04,31.05,1286000.0,24.9687,24.9928,24.8806,24.8886,1286000.0
2012-09-12 09:50:00,31.06,31.06,30.98,31.03,928400.0,24.8966,24.8966,24.8325,24.8725,928400.0
2012-09-12 10:00:00,31.02,31.06,31.0,31.04,672000.0,24.8645,24.8966,24.8485,24.8806,672000.0
2012-09-12 10:10:00,31.04,31.07,31.01,31.06,705500.0,24.8806,24.9046,24.8565,24.8966,705500.0
2012-09-12 10:20:00,31.06,31.08,31.0,31.0,789700.0,24.8966,24.9126,24.8485,24.8485,789700.0
2012-09-12 10:30:00,31.0,31.03,30.98,30.99,866000.0,24.8485,24.8725,24.8325,24.8405,866000.0
2012-09-12 10:40:00,30.99,31.01,30.96,30.98,621400.0,24.8405,24.8565,24.8164,24.8325,621400.0
2012-09-12 10:50:00,30.98,31.07,30.98,31.05,492700.0,24.8325,24.9046,24.8325,24.8886,492700.0
2012-09-12 11:00:00,31.06,31.07,31.02,31.02,400700.0,24.8966,24.9046,24.8645,24.8645,400700.0
2012-09-12 11:10:00,31.02,31.03,30.96,30.98,531700.0,24.8645,24.8725,24.8164,24.8325,531700.0
2012-09-12 11:20:00,30.98,31.0,30.92,30.92,591100.0,24.8325,24.8485,24.7844,24.7844,591100.0
2012-09-12 11:30:00,30.93,30.98,30.91,30.91,589800.0,24.7924,24.8325,24.7764,24.7764,589800.0
2012-09-12 11:40:00,30.91,30.94,30.88,30.91,569000.0,24.7764,24.8004,24.7523,24.7764,569000.0
2012-09-12 11:50:00,30.91,30.93,30.87,30.88,474600.0,24.7764,24.7924,24.7443,24.7523,474600.0
2012-09-12 12:00:00,30.88,30.9,30.85,30.86,270900.0,24.7523,24.7683,24.7283,24.7363,270900.0
2012-09-12 12:10:00,30.86,30.88,30.83,30.87,554900.0,24.7363,24.7523,24.7122,24.7443,554900.0
2012-09-12 12:20:00,30.87,30.9,30.86,30.87,427300.0,24.7443,24.7683,24.7363,24.7443,427300.0
2012-09-12 12:30:00,30.87,30.88,30.85,30.88,255700.0,24.7443,24.7523,24.7283,24.7523,255700.0
2012-09-12 12:40:00,30.87,30.88,30.84,30.85,378500.0,24.7443,24.7523,24.7202,24.7283,378500.0
2012-09-12 12:50:00,30.84,30.89,30.84,30.89,339600.0,24.7202,24.7603,24.7202,24.7603,339600.0
2012-09-12 13:00:00,30.89,30.96,30.88,30.95,691700.0,24.7603,24.8164,24.7523,24.8084,691700.0
2012-09-12 13:10:00,30.95,30.96,30.88,30.89,533700.0,24.8084,24.8164,24.7523,24.7603,533700.0
2012-09-12 13:20:00,30.89,30.94,30.89,30.91,446000.0,24.7603,24.8004,24.7603,24.7764,446000.0
2012-09-12 13:30:00,30.91,30.94,30.9,30.91,290100.0,24.7764,24.8004,24.7683,24.7764,290100.0
2012-09-12 13:40:00,30.92,30.94,30.92,30.94,202200.0,24.7844,24.8004,24.7844,24.8004,202200.0
2012-09-12 13:50:00,30.93,30.94,30.9,30.92,375400.0,24.7924,24.8004,24.7683,24.7844,375400.0
2012-09-12 14:00:00,30.92,30.93,30.89,30.9,461800.0,24.7844,24.7924,24.7603,24.7683,461800.0
2012-09-12 14:10:00,30.9,30.92,30.89,30.9,1181300.0,24.7683,24.7844,24.7603,24.7683,1181300.0
2012-09-12 14:20:00,30.9,30.99,30.89,30.94,918500.0,24.7683,24.8405,24.7603,24.8004,918500.0
2012-09-12 14:30:00,30.94,30.95,30.91,30.92,362200.0,24.8004,24.8084,24.7764,24.7844,362200.0
2012-09-12 14:40:00,30.92,30.92,30.85,30.85,497900.0,24.7844,24.7844,24.7283,24.7283,497900.0
2012-09-12 14:50:00,30.85,30.87,30.84,30.84,481700.0,24.7283,24.7443,24.7202,24.7202,481700.0
2012-09-12 15:00:00,30.84,30.86,30.77,30.77,925400.0,24.7202,24.7363,24.6641,24.6641,925400.0
2012-09-12 15:10:00,30.77,30.78,30.73,30.78,927200.0,24.6641,24.6722,24.6321,24.6722,927200.0
2012-09-12 15:20:00,30.78,30.83,30.77,30.82,950600.0,24.6722,24.7122,24.6641,24.7042,950600.0
2012-09-12 15:30:00,30.82,30.84,30.81,30.83,771100.0,24.7042,24.7202,24.6962,24.7122,771100.0
2012-09-12 15:40:00,30.84,30.84,30.79,30.8,1021700.0,24.7202,24.7202,24.6802,24.6882,1021700.0
2012-09-12 15:50:00,30.8,30.81,30.75,30.78,2791800.0,24.6882,24.6962,24.6481,24.6722,2791800.0
2012-09-13 09:30:00,30.87,30.9,30.52,30.53,2128100.0,24.7443,24.7683,24.4637,24.4718,2128100.0
2012-09-13 09:40:00,30.53,30.55,30.4,30.53,1194000.0,24.4718,24.4878,24.3676,24.4718,1194000.0
2012-09-13 09:50:00,30.54,30.54,30.47,30.53,1451000.0,24.4798,24.4798,24.4237,24.4718,1451000.0
2012-09-13 10:00:00,30.52,30.61,30.51,30.52,2082400.0,24.4637,24.5359,24.4557,24.4637,2082400.0
2012-09-13 10:10:00,30.51,30.55,30.5,30.52,802300.0,24.4557,24.4878,24.4477,24.4637,802300.0
2012-09-13 10:20:00,30.52,30.54,30.46,30.47,958800.0,24.4637,24.4798,24.4157,24.4237,958800.0
2012-09-13 10:30:00,30.48,30.57,30.47,30.54,644200.0,24.4317,24.5038,24.4237,24.4798,644200.0
2012-09-13 10:40:00,30.54,30.56,30.52,30.54,669800.0,24.4798,24.4958,24.4637,24.4798,669800.0
2012-09-13 10:50:00,30.54,30.56,30.53,30.55,365100.0,24.4798,24.4958,24.4718,24.4878,365100.0
2012-09-13 11:00:00,30.56,30.61,30.55,30.6,687800.0,24.4958,24.5359,24.4878,24.5279,687800.0
2012-09-13 11:10:00,30.59,30.61,30.58,30.61,508000.0,24.5199,24.5359,24.5118,24.5359,508000.0
2012-09-13 11:20:00,30.61,30.62,30.58,30.6,600600.0,24.5359,24.5439,24.5118,24.5279,600600.0
2012-09-13 11:30:00,30.6,30.6,30.58,30.59,360800.0,24.5279,24.5279,24.5118,24.5199,360800.0
2012-09-13 11:40:00,30.59,30.59,30.55,30.58,258300.0,24.5199,24.5199,24.4878,24.5118,258300.0
2012-09-13 11:50:00,30.59,30.59,30.54,30.55,541200.0,24.5199,24.5199,24.4798,24.4878,541200.0
2012-09-13 12:00:00,30.55,30.64,30.54,30.64,731800.0,24.4878,24.5599,24.4798,24.5599,731800.0
2012-09-13 12:10:00,30.64,30.66,30.56,30.57,629100.0,24.5599,24.576,24.4958,24.5038,629100.0
2012-09-13 12:20:00,30.57,30.64,30.56,30.61,590500.0,24.5038,24.5599,24.4958,24.5359,590500.0
2012-09-13 12:30:00,30.62,30.85,30.55,30.76,2597900.0,24.5439,24.7283,24.4878,24.6561,2597900.0
2012-09-13 12:40:00,30.76,31.0,30.75,30.83,2424900.0,24.6561,24.8485,24.6481,24.7122,2424900.0
2012-09-13 12:50:00,30.83,30.89,30.79,30.88,535800.0,24.7122,24.7603,24.6802,24.7523,535800.0
2012-09-13 13:00:00,30.89,30.96,30.89,30.89,819900.0,24.7603,24.8164,24.7603,24.7603,819900.0
2012-09-13 13:10:00,30.91,30.94,30.88,30.89,963500.0,24.7764,24.8004,24.7523,24.7603,963500.0
2012-09-13 13:20:00,30.89,30.96,30.86,30.94,1059300.0,24.7603,24.8164,24.7363,24.8004,1059300.0
2012-09-13 13:30:00,30.94,31.07,30.94,30.98,923000.0,24.8004,24.9046,24.8004,24.8325,923000.0
2012-09-13 13:40:00,30.98,31.0,30.95,30.98,406700.0,24.8325,24.8485,24.8084,24.8325,406700.0
2012-09-13 13:50:00,30.98,31.0,30.95,30.95,436400.0,24.8325,24.8485,24.8084,24.8084,436400.0
2012-09-13 14:00:00,30.95,31.04,30.91,31.01,881800.0,24.8084,24.8806,24.7764,24.8565,881800.0
2012-09-13 14:10:00,31.0,31.03,30.99,31.0,681400.0,24.8485,24.8725,24.8405,24.8485,681400.0
2012-09-13 14:20:00,31.01,31.18,31.0,31.12,921900.0,24.8565,24.9928,24.8485,24.9447,921900.0
2012-09-13 14:30:00,31.13,31.14,31.04,31.05,766000.0,24.9527,24.9607,24.8806,24.8886,766000.0
2012-09-13 14:40:00,31.05,31.14,31.04,31.08,886000.0,24.8886,24.9607,24.8806,24.9126,886000.0
2012-09-13 14:50:00,31.07,31.1,31.04,31.08,759200.0,24.9046,24.9287,24.8806,24.9126,759200.0
2012-09-13 15:00:00,31.08,31.12,31.05,31.1,902800.0,24.9126,24.9447,24.8886,24.9287,902800.0
2012-09-13 15:10:00,31.11,31.13,31.06,31.06,1011300.0,24.9367,24.9527,24.8966,24.8966,1011300.0
2012-09-13 15:20:00,31.06,31.1,31.06,31.06,1636800.0,24.8966,24.9287,24.8966,24.8966,1636800.0
2012-09-13 15:30:00,31.07,31.1,31.05,31.07,1007200.0,24.9046,24.9287,24.8886,24.9046,1007200.0
2012-09-13 15:40:00,31.07,31.09,31.03,31.06,1497700.0,24.9046,24.9206,24.8725,24.8966,1497700.0
2012-09-13 15:50:00,31.06,31.07,30.89,30.97,3599400.0,24.8966,24.9046,24.7603,24.8245,3599400.0
2012-09-14 09:30:00,31.01,31.07,30.81,30.94,2511900.0,24.8565,24.9046,24.6962,24.8004,2511900.0
2012-09-14 09:40:00,30.95,31.02,30.86,31.01,2077900.0,24.8084,24.8645,24.7363,24.8565,2077900.0
2012-09-14 09:50:00,31.01,31.05,30.9,30.9,1572900.0,24.8565,24.8886,24.7683,24.7683,1572900.0
2012-09-14 10:00:00,30.9,31.08,30.9,30.93,1785800.0,24.7683,24.9126,24.7683,24.7924,1785800.0
2012-09-14 10:10:00,30.92,31.05,30.89,31.05,2164800.0,24.7844,24.8886,24.7603,24.8886,2164800.0
2012-09-14 10:20:00,31.04,31.15,31.03,31.04,1719600.0,24.8806,24.9687,24.8725,24.8806,1719600.0
2012-09-14 10:30:00,31.04,31.12,31.03,31.1,781200.0,24.8806,24.9447,24.8725,24.9287,781200.0
2012-09-14 10:40:00,31.1,31.1,31.04,31.08,820500.0,24.9287,24.9287,24.8806,24.9126,820500.0
2012-09-14 10:50:00,31.09,31.12,31.05,31.12,896900.0,24.9206,24.9447,24.8886,24.9447,896900.0
2012-09-14 11:00:00,31.12,31.14,31.07,31.11,912100.0,24.9447,24.9607,24.9046,24.9367,912100.0
2012-09-14 11:10:00,31.1,31.12,31.03,31.06,817200.0,24.9287,24.9447,24.8725,24.8966,817200.0
2012-09-14 11:20:00,31.06,31.09,31.05,31.08,938100.0,24.8966,24.9206,24.8886,24.9126,938100.0
2012-09-14 11:30:00,31.09,31.1,31.06,31.08,797700.0,24.9206,24.9287,24.8966,24.9126,797700.0
2012-09-14 11:40:00,31.07,31.11,31.06,31.06,646000.0,24.9046,24.9367,24.8966,24.8966,646000.0
2012-09-14 11:50:00,31.06,31.08,31.02,31.06,573000.0,24.8966,24.9126,24.8645,24.8966,573000.0
2012-09-14 12:00:00,31.05,31.09,31.05,31.09,417500.0,24.8886,24.9206,24.8886,24.9206,417500.0
2012-09-14 12:10:00,31.09,31.12,31.08,31.12,526100.0,24.9206,24.9447,24.9126,24.9447,526100.0
2012-09-14 12:20:00,31.12,31.15,31.1,31.15,753600.0,24.9447,24.9687,24.9287,24.9687,753600.0
2012-09-14 12:30:00,31.15,31.15,31.11,31.12,612300.0,24.9687,24.9687,24.9367,24.9447,612300.0
2012-09-14 12:40:00,31.12,31.14,31.11,31.12,750200.0,24.9447,24.9607,24.9367,24.9447,750200.0
2012-09-14 12:50:00,31.12,31.15,31.12,31.13,916300.0,24.9447,24.9687,24.9447,24.9527,916300.0
2012-09-14 13:00:00,31.13,31.19,31.13,31.17,934600.0,24.9527,25.0008,24.9527,24.9848,934600.0
2012-09-14 13:10:00,31.18,31.18,31.13,31.15,526800.0,24.9928,24.9928,24.9527,24.9687,526800.0
2012-09-14 13:20:00,31.15,31.15,31.08,31.09,604500.0,24.9687,24.9687,24.9126,24.9206,604500.0
2012-09-14 13:30:00,31.1,31.16,31.09,31.15,825400.0,24.9287,24.9768,24.9206,24.9687,825400.0
2012-09-14 13:40:00,31.16,31.16,31.13,31.16,519300.0,24.9768,24.9768,24.9527,24.9768,519300.0
2012-09-14 13:50:00,31.16,31.2,31.15,31.18,862800.0,24.9768,25.0088,24.9687,24.9928,862800.0
2012-09-14 14:00:00,31.18,31.22,31.18,31.22,653800.0,24.9928,25.0248,24.9928,25.0248,653800.0
2012-09-14 14:10:00,31.21,31.25,31.15,31.16,1262500.0,25.0168,25.0489,24.9687,24.9768,1262500.0
2012-09-14 14:20:00,31.15,31.19,31.15,31.18,363600.0,24.9687,25.0008,24.9687,24.9928,363600.0
2012-09-14 14:30:00,31.18,31.21,31.16,31.19,894200.0,24.9928,25.0168,24.9768,25.0008,894200.0
2012-09-14 14:40:00,31.19,31.21,31.19,31.2,435700.0,25.0008,25.0168,25.0008,25.0088,435700.0
2012-09-14 14:50:00,31.19,31.24,31.18,31.2,1058700.0,25.0008,25.0409,24.9928,25.0088,1058700.0
2012-09-14 15:00:00,31.21,31.23,31.2,31.2,712600.0,25.0168,25.0329,25.0088,25.0088,712600.0
2012-09-14 15:10:00,31.21,31.21,31.13,31.15,992200.0,25.0168,25.0168,24.9527,24.9687,992200.0
2012-09-14 15:20:00,31.15,31.17,31.1,31.16,1216000.0,24.9687,24.9848,24.9287,24.9768,1216000.0
2012-09-14 15:30:00,31.17,31.17,31.08,31.1,1873000.0,24.9848,24.9848,24.9126,24.9287,1873000.0
2012-09-14 15:40:00,31.1,31.11,31.04,31.1,2173200.0,24.9287,24.9367,24.8806,24.9287,2173200.0
2012-09-14 15:50:00,31.1,31.21,31.1,31.2,3569000.0,24.9287,25.0168,24.9287,25.0088,3569000.0
2012-09-17 09:30:00,31.19,31.26,31.04,31.07,1462600.0,25.0008,25.0569,24.8806,24.9046,1462600.0
2012-09-17 09:40:00,31.07,31.11,31.05,31.09,718300.0,24.9046,24.9367,24.8886,24.9206,718300.0
2012-09-17 09:50:00,31.1,31.14,31.08,31.12,889400.0,24.9287,24.9607,24.9126,24.9447,889400.0
2012-09-17 10:00:00,31.12,31.15,31.07,31.09,1192700.0,24.9447,24.9687,24.9046,24.9206,1192700.0
2012-09-17 10:10:00,31.08,31.15,31.06,31.15,1362700.0,24.9126,24.9687,24.8966,24.9687,1362700.0
2012-09-17 10:20:00,31.14,31.22,31.13,31.18,1939700.0,24.9607,25.0248,24.9527,24.9928,1939700.0
2012-09-17 10:30:00,31.19,31.19,31.12,31.12,901800.0,25.0008,25.0008,24.9447,24.9447,901800.0
2012-09-17 10:40:00,31.11,31.14,31.1,31.11,596400.0,24.9367,24.9607,24.9287,24.9367,596400.0
2012-09-17 10:50:00,31.1,31.14,31.09,31.12,705700.0,24.9287,24.9607,24.9206,24.9447,705700.0
2012-09-17 11:00:00,31.11,31.15,31.11,31.14,530100.0,24.9367,24.9687,24.9367,24.9607,530100.0
2012-09-17 11:10:00,31.13,31.16,31.12,31.12,558200.0,24.9527,24.9768,24.9447,24.9447,558200.0
2012-09-17 11:20:00,31.13,31.13,31.08,31.1,551700.0,24.9527,24.9527,24.9126,24.9287,551700.0
2012-09-17 11:30:00,31.1,31.12,31.09,31.12,981700.0,24.9287,24.9447,24.9206,24.9447,981700.0
2012-09-17 11:40:00,31.12,31.14,31.11,31.13,544700.0,24.9447,24.9607,24.9367,24.9527,544700.0
2012-09-17 11:50:00,31.12,31.16,31.12,31.15,657800.0,24.9447,24.9768,24.9447,24.9687,657800.0
2012-09-17 12:00:00,31.14,31.17,31.14,31.17,572900.0,24.9607,24.9848,24.9607,24.9848,572900.0
2012-09-17 12:10:00,31.17,31.17,31.14,31.16,618100.0,24.9848,24.9848,24.9607,24.9768,618100.0
2012-09-17 12:20:00,31.16,31.18,31.15,31.16,351000.0,24.9768,24.9928,24.9687,24.9768,351000.0
2012-09-17 12:30:00,31.16,31.17,31.14,31.14,357800.0,24.9768,24.9848,24.9607,24.9607,357800.0
2012-09-17 12:40:00,31.15,31.15,31.11,31.12,462100.0,24.9687,24.9687,24.9367,24.9447,462100.0
2012-09-17 12:50:00,31.12,31.12,31.11,31.12,178000.0,24.9447,24.9447,24.9367,24.9447,178000.0
2012-09-17 13:00:00,31.12,31.13,31.1,31.13,436900.0,24.9447,24.9527,24.9287,24.9527,436900.0
2012-09-17 13:10:00,31.13,31.19,31.12,31.18,522300.0,24.9527,25.0008,24.9447,24.9928,522300.0
2012-09-17 13:20:00,31.18,31.19,31.16,31.18,242200.0,24.9928,25.0008,24.9768,24.9928,242200.0
2012-09-17 13:30:00,31.18,31.2,31.18,31.18,234400.0,24.9928,25.0088,24.9928,24.9928,234400.0
2012-09-17 13:40:00,31.18,31.19,31.15,31.17,341000.0,24.9928,25.0008,24.9687,24.9848,341000.0
2012-09-17 13:50:00,31.16,31.18,31.15,31.17,368700.0,24.9768,24.9928,24.9687,24.9848,368700.0
2012-09-17 14:00:00,31.17,31.17,31.11,31.12,838700.0,24.9848,24.9848,24.9367,24.9447,838700.0
2012-09-17 14:10:00,31.12,31.15,31.09,31.13,967000.0,24.9447,24.9687,24.9206,24.9527,967000.0
2012-09-17 14:20:00,31.14,31.17,31.13,31.13,444300.0,24.9607,24.9848,24.9527,24.9527,444300.0
2012-09-17 14:30:00,31.13,31.15,31.13,31.14,320400.0,24.9527,24.9687,24.9527,24.9607,320400.0
2012-09-17 14:40:00,31.13,31.14,31.1,31.13,588200.0,24.9527,24.9607,24.9287,24.9527,588200.0
2012-09-17 14:50:00,31.14,31.16,31.1,31.11,1160000.0,24.9607,24.9768,24.9287,24.9367,1160000.0
2012-09-17 15:00:00,31.11,31.11,31.09,31.1,290400.0,24.9367,24.9367,24.9206,24.9287,290400.0
2012-09-17 15:10:00,31.1,31.11,31.09,31.09,520000.0,24.9287,24.9367,24.9206,24.9206,520000.0
2012-09-17 15:20:00,31.09,31.13,31.09,31.11,606400.0,24.9206,24.9527,24.9206,24.9367,606400.0
2012-09-17 15:30:00,31.1,31.14,31.1,31.13,720700.0,24.9287,24.9607,24.9287,24.9527,720700.0
2012-09-17 15:40:00,31.14,31.18,31.12,31.17,889800.0,24.9607,24.9928,24.9447,24.9848,889800.0
2012-09-17 15:50:00,31.16,31.21,31.13,31.21,2208000.0,24.9768,25.0168,24.9527,25.0168,2208000.0
2012-09-18 09:30:00,31.1,31.21,31.03,31.08,2251800.0,24.9287,25.0168,24.8725,24.9126,2251800.0
2012-09-18 09:40:00,31.09,31.2,31.08,31.15,987500.0,24.9206,25.0088,24.9126,24.9687,987500.0
2012-09-18 09:50:00,31.16,31.17,31.08,31.16,1062800.0,24.9768,24.9848,24.9126,24.9768,1062800.0
2012-09-18 10:00:00,31.16,31.17,31.08,31.1,1182300.0,24.9768,24.9848,24.9126,24.9287,1182300.0
2012-09-18 10:10:00,31.11,31.14,31.09,31.11,803600.0,24.9367,24.9607,24.9206,24.9367,803600.0
2012-09-18 10:20:00,31.11,31.15,31.1,31.12,682500.0,24.9367,24.9687,24.9287,24.9447,682500.0
2012-09-18 10:30:00,31.12,31.16,31.09,31.14,1192600.0,24.9447,24.9768,24.9206,24.9607,1192600.0
2012-09-18 10:40:00,31.15,31.18,31.13,31.15,465800.0,24.9687,24.9928,24.9527,24.9687,465800.0
2012-09-18 10:50:00,31.15,31.17,31.1,31.17,683700.0,24.9687,24.9848,24.9287,24.9848,683700.0
2012-09-18 11:00:00,31.17,31.19,31.16,31.18,656000.0,24.9848,25.0008,24.9768,24.9928,656000.0
2012-09-18 11:10:00,31.18,31.2,31.17,31.17,554300.0,24.9928,25.0088,24.9848,24.9848,554300.0
2012-09-18 11:20:00,31.18,31.19,31.17,31.17,297800.0,24.9928,25.0008,24.9848,24.9848,297800.0
2012-09-18 11:30:00,31.17,31.18,31.15,31.16,537100.0,24.9848,24.9928,24.9687,24.9768,537100.0
2012-09-18 11:40:00,31.15,31.17,31.11,31.11,815500.0,24.9687,24.9848,24.9367,24.9367,815500.0
2012-09-18 11:50:00,31.11,31.15,31.11,31.15,436300.0,24.9367,24.9687,24.9367,24.9687,436300.0
2012-09-18 12:00:00,31.15,31.18,31.14,31.18,291600.0,24.9687,24.9928,24.9607,24.9928,291600.0
2012-09-18 12:10:00,31.17,31.18,31.13,31.15,731200.0,24.9848,24.9928,24.9527,24.9687,731200.0
2012-09-18 12:20:00,31.15,31.16,31.14,31.16,295200.0,24.9687,24.9768,24.9607,24.9768,295200.0
2012-09-18 12:30:00,31.15,31.19,31.15,31.19,248100.0,24.9687,25.0008,24.9687,25.0008,248100.0
2012-09-18 12:40:00,31.19,31.2,31.18,31.19,280600.0,25.0008,25.0088,24.9928,25.0008,280600.0
2012-09-18 12:50:00,31.19,31.2,31.17,31.18,360300.0,25.0008,25.0088,24.9848,24.9928,360300.0
2012-09-18 13:00:00,31.18,31.2,31.15,31.18,460700.0,24.9928,25.0088,24.9687,24.9928,460700.0
2012-09-18 13:10:00,31.19,31.21,31.17,31.19,390500.0,25.0008,25.0168,24.9848,25.0008,390500.0
2012-09-18 13:20:00,31.19,31.2,31.18,31.19,208700.0,25.0008,25.0088,24.9928,25.0008,208700.0
2012-09-18 13:30:00,31.19,31.2,31.17,31.19,508700.0,25.0008,25.0088,24.9848,25.0008,508700.0
2012-09-18 13:40:00,31.19,31.19,31.17,31.18,299400.0,25.0008,25.0008,24.9848,24.9928,299400.0
2012-09-18 13:50:00,31.18,31.18,31.17,31.17,184500.0,24.9928,24.9928,24.9848,24.9848,184500.0
2012-09-18 14:00:00,31.18,31.2,31.17,31.18,560600.0,24.9928,25.0088,24.9848,24.9928,560600.0
2012-09-18 14:10:00,31.18,31.19,31.17,31.18,270700.0,24.9928,25.0008,24.9848,24.9928,270700.0
2012-09-18 14:20:00,31.18,31.18,31.17,31.18,176600.0,24.9928,24.9928,24.9848,24.9928,176600.0
2012-09-18 14:30:00,31.18,31.19,31.16,31.17,596200.0,24.9928,25.0008,24.9768,24.9848,596200.0
2012-09-18 14:40:00,31.16,31.2,31.16,31.2,446500.0,24.9768,25.0088,24.9768,25.0088,446500.0
2012-09-18 14:50:00,31.2,31.2,31.17,31.17,504100.0,25.0088,25.0088,24.9848,24.9848,504100.0
2012-09-18 15:00:00,31.18,31.18,31.16,31.18,466900.0,24.9928,24.9928,24.9768,24.9928,466900.0
2012-09-18 15:10:00,31.17,31.19,31.15,31.16,616200.0,24.9848,25.0008,24.9687,24.9768,616200.0
2012-09-18 15:20:00,31.16,31.18,31.15,31.17,438100.0,24.9768,24.9928,24.9687,24.9848,438100.0
2012-09-18 15:30:00,31.16,31.18,31.15,31.18,996600.0,24.9768,24.9928,24.9687,24.9928,996600.0
2012-09-18 15:40:00,31.18,31.18,31.12,31.16,1341500.0,24.9928,24.9928,24.9447,24.9768,1341500.0
2012-09-18 15:50:00,31.15,31.2,31.14,31.2,1809500.0,24.9687,25.0088,24.9607,25.0088,1809500.0
2012-09-19 09:30:00,31.07,31.18,31.06,31.16,2053100.0,24.9046,24.9928,24.8966,24.9768,2053100.0
2012-09-19 09:40:00,31.15,31.15,31.09,31.12,1178000.0,24.9687,24.9687,24.9206,24.9447,1178000.0
2012-09-19 09:50:00,31.12,31.17,31.08,31.1,1377400.0,24.9447,24.9848,24.9126,24.9287,1377400.0
2012-09-19 10:00:00,31.09,31.18,31.09,31.13,1008200.0,24.9206,24.9928,24.9206,24.9527,1008200.0
2012-09-19 10:10:00,31.12,31.15,31.11,31.11,689000.0,24.9447,24.9687,24.9367,24.9367,689000.0
2012-09-19 10:20:00,31.12,31.15,31.09,31.15,1327300.0,24.9447,24.9687,24.9206,24.9687,1327300.0
2012-09-19 10:30:00,31.14,31.15,31.08,31.14,1318000.0,24.9607,24.9687,24.9126,24.9607,1318000.0
2012-09-19 10:40:00,31.14,31.16,31.1,31.13,1905200.0,24.9607,24.9768,24.9287,24.9527,1905200.0
2012-09-19 10:50:00,31.13,31.15,31.11,31.12,780700.0,24.9527,24.9687,24.9367,24.9447,780700.0
2012-09-19 11:00:00,31.12,31.14,31.1,31.12,912400.0,24.9447,24.9607,24.9287,24.9447,912400.0
2012-09-19 11:10:00,31.13,31.17,31.12,31.17,752000.0,24.9527,24.9848,24.9447,24.9848,752000.0
2012-09-19 11:20:00,31.17,31.19,31.15,31.18,2371600.0,24.9848,25.0008,24.9687,24.9928,2371600.0
2012-09-19 11:30:00,31.18,31.18,31.15,31.16,567400.0,24.9928,24.9928,24.9687,24.9768,567400.0
2012-09-19 11:40:00,31.16,31.19,31.15,31.17,622800.0,24.9768,25.0008,24.9687,24.9848,622800.0
2012-09-19 11:50:00,31.18,31.18,31.13,31.14,444700.0,24.9928,24.9928,24.9527,24.9607,444700.0
2012-09-19 12:00:00,31.13,31.14,31.11,31.13,733300.0,24.9527,24.9607,24.9367,24.9527,733300.0
2012-09-19 12:10:00,31.12,31.16,31.12,31.15,493000.0,24.9447,24.9768,24.9447,24.9687,493000.0
2012-09-19 12:20:00,31.15,31.17,31.13,31.17,430800.0,24.9687,24.9848,24.9527,24.9848,430800.0
2012-09-19 12:30:00,31.16,31.18,31.15,31.15,541200.0,24.9768,24.9928,24.9687,24.9687,541200.0
2012-09-19 12:40:00,31.16,31.17,31.14,31.15,336400.0,24.9768,24.9848,24.9607,24.9687,336400.0
2012-09-19 12:50:00,31.15,31.17,31.14,31.15,486100.0,24.9687,24.9848,24.9607,24.9687,486100.0
2012-09-19 13:00:00,31.15,31.16,31.13,31.14,463400.0,24.9687,24.9768,24.9527,24.9607,463400.0
2012-09-19 13:10:00,31.14,31.15,31.13,31.15,266000.0,24.9607,24.9687,24.9527,24.9687,266000.0
2012-09-19 13:20:00,31.15,31.15,31.14,31.14,241600.0,24.9687,24.9687,24.9607,24.9607,241600.0
2012-09-19 13:30:00,31.15,31.16,31.13,31.13,379100.0,24.9687,24.9768,24.9527,24.9527,379100.0
2012-09-19 13:40:00,31.13,31.13,31.1,31.1,807500.0,24.9527,24.9527,24.9287,24.9287,807500.0
2012-09-19 13:50:00,31.1,31.13,31.1,31.13,197800.0,24.9287,24.9527,24.9287,24.9527,197800.0
2012-09-19 14:00:00,31.13,31.15,31.12,31.14,263500.0,24.9527,24.9687,24.9447,24.9607,263500.0
2012-09-19 14:10:00,31.14,31.16,31.14,31.16,251200.0,24.9607,24.9768,24.9607,24.9768,251200.0
2012-09-19 14:20:00,31.15,31.16,31.14,31.14,431000.0,24.9687,24.9768,24.9607,24.9607,431000.0
2012-09-19 14:30:00,31.14,31.15,31.13,31.15,623300.0,24.9607,24.9687,24.9527,24.9687,623300.0
2012-09-19 14:40:00,31.15,31.15,31.13,31.14,423100.0,24.9687,24.9687,24.9527,24.9607,423100.0
2012-09-19 14:50:00,31.13,31.15,31.13,31.13,1174800.0,24.9527,24.9687,24.9527,24.9527,1174800.0
2012-09-19 15:00:00,31.14,31.14,31.1,31.11,1868400.0,24.9607,24.9607,24.9287,24.9367,1868400.0
2012-09-19 15:10:00,31.11,31.13,31.1,31.12,1178300.0,24.9367,24.9527,24.9287,24.9447,1178300.0
2012-09-19 15:20:00,31.12,31.13,31.09,31.13,1699700.0,24.9447,24.9527,24.9206,24.9527,1699700.0
2012-09-19 15:30:00,31.12,31.13,31.1,31.12,1160400.0,24.9447,24.9527,24.9287,24.9447,1160400.0
2012-09-19 15:40:00,31.11,31.13,31.1,31.12,1914400.0,24.9367,24.9527,24.9287,24.9447,1914400.0
2012-09-19 15:50:00,31.12,31.12,31.04,31.06,4987800.0,24.9447,24.9447,24.8806,24.8966,4987800.0
2012-09-20 09:30:00,30.95,31.16,30.91,31.14,2215600.0,24.8084,24.9768,24.7764,24.9607,2215600.0
2012-09-20 09:40:00,31.14,31.15,31.06,31.08,1255300.0,24.9607,24.9687,24.8966,24.9126,1255300.0
2012-09-20 09:50:00,31.08,31.13,31.06,31.1,1323500.0,24.9126,24.9527,24.8966,24.9287,1323500.0
2012-09-20 10:00:00,31.1,31.15,31.08,31.11,1044600.0,24.9287,24.9687,24.9126,24.9367,1044600.0
2012-09-20 10:10:00,31.12,31.15,31.09,31.14,858600.0,24.9447,24.9687,24.9206,24.9607,858600.0
2012-09-20 10:20:00,31.14,31.17,31.13,31.17,830700.0,24.9607,24.9848,24.9527,24.9848,830700.0
2012-09-20 10:30:00,31.17,31.29,31.15,31.29,1504100.0,24.9848,25.081,24.9687,25.081,1504100.0
2012-09-20 10:40:00,31.29,31.36,31.28,31.29,1640200.0,25.081,25.1371,25.0729,25.081,1640200.0
2012-09-20 10:50:00,31.28,31.32,31.24,31.31,758300.0,25.0729,25.105,25.0409,25.097,758300.0
2012-09-20 11:00:00,31.32,31.4,31.31,31.36,1173300.0,25.105,25.1691,25.097,25.1371,1173300.0
2012-09-20 11:10:00,31.35,31.4,31.31,31.39,2555500.0,25.129,25.1691,25.097,25.1611,2555500.0
2012-09-20 11:20:00,31.4,31.48,31.39,31.44,1913100.0,25.1691,25.2333,25.1611,25.2012,1913100.0
2012-09-20 11:30:00,31.44,31.44,31.33,31.33,1957500.0,25.2012,25.2012,25.113,25.113,1957500.0
2012-09-20 11:40:00,31.34,31.39,31.31,31.35,1056400.0,25.121,25.1611,25.097,25.129,1056400.0
2012-09-20 11:50:00,31.36,31.39,31.35,31.37,386400.0,25.1371,25.1611,25.129,25.1451,386400.0
2012-09-20 12:00:00,31.36,31.39,31.35,31.36,432900.0,25.1371,25.1611,25.129,25.1371,432900.0
2012-09-20 12:10:00,31.36,31.37,31.35,31.36,341300.0,25.1371,25.1451,25.129,25.1371,341300.0
2012-09-20 12:20:00,31.36,31.39,31.34,31.36,872300.0,25.1371,25.1611,25.121,25.1371,872300.0
2012-09-20 12:30:00,31.35,31.38,31.35,31.37,374500.0,25.129,25.1531,25.129,25.1451,374500.0
2012-09-20 12:40:00,31.37,31.42,31.36,31.39,689100.0,25.1451,25.1852,25.1371,25.1611,689100.0
2012-09-20 12:50:00,31.4,31.44,31.39,31.43,515300.0,25.1691,25.2012,25.1611,25.1932,515300.0
2012-09-20 13:00:00,31.43,31.47,31.43,31.46,654100.0,25.1932,25.2252,25.1932,25.2172,654100.0
2012-09-20 13:10:00,31.45,31.48,31.38,31.38,750100.0,25.2092,25.2333,25.1531,25.1531,750100.0
2012-09-20 13:20:00,31.38,31.43,31.38,31.41,444700.0,25.1531,25.1932,25.1531,25.1771,444700.0
2012-09-20 13:30:00,31.41,31.45,31.39,31.4,711100.0,25.1771,25.2092,25.1611,25.1691,711100.0
2012-09-20 13:40:00,31.39,31.42,31.39,31.4,625600.0,25.1611,25.1852,25.1611,25.1691,625600.0
2012-09-20 13:50:00,31.4,31.41,31.38,31.4,467200.0,25.1691,25.1771,25.1531,25.1691,467200.0
2012-09-20 14:00:00,31.4,31.41,31.38,31.38,904000.0,25.1691,25.1771,25.1531,25.1531,904000.0
2012-09-20 14:10:00,31.38,31.41,31.36,31.37,858300.0,25.1531,25.1771,25.1371,25.1451,858300.0
2012-09-20 14:20:00,31.37,31.43,31.35,31.41,659900.0,25.1451,25.1932,25.129,25.1771,659900.0
2012-09-20 14:30:00,31.4,31.41,31.33,31.34,1369200.0,25.1691,25.1771,25.113,25.121,1369200.0
2012-09-20 14:40:00,31.34,31.37,31.33,31.37,615700.0,25.121,25.1451,25.113,25.1451,615700.0
2012-09-20 14:50:00,31.37,31.42,31.36,31.4,662800.0,25.1451,25.1852,25.1371,25.1691,662800.0
2012-09-20 15:00:00,31.4,31.42,31.38,31.41,660600.0,25.1691,25.1852,25.1531,25.1771,660600.0
2012-09-20 15:10:00,31.42,31.43,31.4,31.42,500200.0,25.1852,25.1932,25.1691,25.1852,500200.0
2012-09-20 15:20:00,31.42,31.45,31.41,31.43,776700.0,25.1852,25.2092,25.1771,25.1932,776700.0
2012-09-20 15:30:00,31.42,31.43,31.39,31.39,732000.0,25.1852,25.1932,25.1611,25.1611,732000.0
2012-09-20 15:40:00,31.39,31.4,31.34,31.35,1258800.0,25.1611,25.1691,25.121,25.129,1258800.0
2012-09-20 15:50:00,31.35,31.47,31.34,31.47,3016800.0,25.129,25.2252,25.121,25.2252,3016800.0
2012-09-21 09:30:00,31.4,31.49,31.39,31.47,19493800.0,25.1691,25.2413,25.1611,25.2252,19493800.0
2012-09-21 09:40:00,31.47,31.49,31.44,31.48,1349600.0,25.2252,25.2413,25.2012,25.2333,1349600.0
2012-09-21 09:50:00,31.48,31.61,31.48,31.54,2555900.0,25.2333,25.3375,25.2333,25.2813,2555900.0
2012-09-21 10:00:00,31.54,31.59,31.52,31.54,1096100.0,25.2813,25.3214,25.2653,25.2813,1096100.0
2012-09-21 10:10:00,31.54,31.56,31.47,31.47,2006600.0,25.2813,25.2974,25.2252,25.2252,2006600.0
2012-09-21 10:20:00,31.47,31.49,31.41,31.43,1243200.0,25.2252,25.2413,25.1771,25.1932,1243200.0
2012-09-21 10:30:00,31.43,31.47,31.42,31.45,1047500.0,25.1932,25.2252,25.1852,25.2092,1047500.0
2012-09-21 10:40:00,31.45,31.46,31.32,31.36,2004400.0,25.2092,25.2172,25.105,25.1371,2004400.0
2012-09-21 10:50:00,31.35,31.39,31.32,31.32,1557200.0,25.129,25.1611,25.105,25.105,1557200.0
2012-09-21 11:00:00,31.32,31.33,31.3,31.3,728200.0,25.105,25.113,25.089,25.089,728200.0
2012-09-21 11:10:00,31.3,31.31,31.2,31.24,1519600.0,25.089,25.097,25.0088,25.0409,1519600.0
2012-09-21 11:20:00,31.23,31.24,31.16,31.16,1376600.0,25.0329,25.0409,24.9768,24.9768,1376600.0
2012-09-21 11:30:00,31.17,31.32,31.15,31.29,2114800.0,24.9848,25.105,24.9687,25.081,2114800.0
2012-09-21 11:40:00,31.28,31.29,31.25,31.27,688400.0,25.0729,25.081,25.0489,25.0649,688400.0
2012-09-21 11:50:00,31.28,31.28,31.23,31.25,610600.0,25.0729,25.0729,25.0329,25.0489,610600.0
2012-09-21 12:00:00,31.25,31.27,31.24,31.25,370700.0,25.0489,25.0649,25.0409,25.0489,370700.0
2012-09-21 12:10:00,31.25,31.33,31.25,31.31,622800.0,25.0489,25.113,25.0489,25.097,622800.0
2012-09-21 12:20:00,31.32,31.32,31.26,31.26,474000.0,25.105,25.105,25.0569,25.0569,474000.0
2012-09-21 12:30:00,31.27,31.29,31.27,31.28,259600.0,25.0649,25.081,25.0649,25.0729,259600.0
2012-09-21 12:40:00,31.27,31.31,31.27,31.3,418100.0,25.0649,25.097,25.0649,25.089,418100.0
2012-09-21 12:50:00,31.3,31.34,31.3,31.34,391500.0,25.089,25.121,25.089,25.121,391500.0
2012-09-21 13:00:00,31.33,31.37,31.33,31.35,563200.0,25.113,25.1451,25.113,25.129,563200.0
2012-09-21 13:10:00,31.35,31.35,31.33,31.33,480300.0,25.129,25.129,25.113,25.113,480300.0
2012-09-21 13:20:00,31.33,31.34,31.32,31.32,296500.0,25.113,25.121,25.105,25.105,296500.0
2012-09-21 13:30:00,31.32,31.33,31.27,31.29,845500.0,25.105,25.113,25.0649,25.081,845500.0
2012-09-21 13:40:00,31.3,31.34,31.29,31.29,1091500.0,25.089,25.121,25.081,25.081,1091500.0
2012-09-21 13:50:00,31.29,31.3,31.27,31.27,557300.0,25.081,25.089,25.0649,25.0649,557300.0
2012-09-21 14:00:00,31.27,31.28,31.23,31.25,510800.0,25.0649,25.0729,25.0329,25.0489,510800.0
2012-09-21 14:10:00,31.24,31.25,31.16,31.17,1380800.0,25.0409,25.0489,24.9768,24.9848,1380800.0
2012-09-21 14:20:00,31.17,31.17,31.09,31.13,1462700.0,24.9848,24.9848,24.9206,24.9527,1462700.0
2012-09-21 14:30:00,31.13,31.14,31.1,31.1,673700.0,24.9527,24.9607,24.9287,24.9287,673700.0
2012-09-21 14:40:00,31.11,31.2,31.1,31.18,1442400.0,24.9367,25.0088,24.9287,24.9928,1442400.0
2012-09-21 14:50:00,31.19,31.19,31.15,31.16,779100.0,25.0008,25.0008,24.9687,24.9768,779100.0
2012-09-21 15:00:00,31.16,31.24,31.14,31.22,1486900.0,24.9768,25.0409,24.9607,25.0248,1486900.0
2012-09-21 15:10:00,31.22,31.3,31.21,31.25,1997200.0,25.0248,25.089,25.0168,25.0489,1997200.0
2012-09-21 15:20:00,31.25,31.31,31.24,31.26,1836400.0,25.0489,25.097,25.0409,25.0569,1836400.0
2012-09-21 15:30:00,31.26,31.31,31.25,31.29,1119200.0,25.0569,25.097,25.0489,25.081,1119200.0
2012-09-21 15:40:00,31.3,31.33,31.24,31.25,2218400.0,25.089,25.113,25.0409,25.0489,2218400.0
2012-09-21 15:50:00,31.26,31.3,31.17,31.29,13067200.0,25.0569,25.089,24.9848,25.081,13067200.0
2012-09-24 09:30:00,31.0,31.07,30.95,31.03,4692700.0,24.8485,24.9046,24.8084,24.8725,4692700.0
2012-09-24 09:40:00,31.03,31.06,30.93,30.94,1664400.0,24.8725,24.8966,24.7924,24.8004,1664400.0
2012-09-24 09:50:00,30.94,30.95,30.83,30.84,1426900.0,24.8004,24.8084,24.7122,24.7202,1426900.0
2012-09-24 10:00:00,30.85,30.86,30.79,30.79,1908300.0,24.7283,24.7363,24.6802,24.6802,1908300.0
2012-09-24 10:10:00,30.79,30.81,30.73,30.75,1235200.0,24.6802,24.6962,24.6321,24.6481,1235200.0
2012-09-24 10:20:00,30.75,30.77,30.69,30.74,2354800.0,24.6481,24.6641,24.6,24.6401,2354800.0
2012-09-24 10:30:00,30.74,30.76,30.71,30.74,938500.0,24.6401,24.6561,24.616,24.6401,938500.0
2012-09-24 10:40:00,30.74,30.74,30.7,30.72,782900.0,24.6401,24.6401,24.608,24.6241,782900.0
2012-09-24 10:50:00,30.72,30.78,30.72,30.78,957200.0,24.6241,24.6722,24.6241,24.6722,957200.0
2012-09-24 11:00:00,30.78,30.81,30.75,30.75,1219700.0,24.6722,24.6962,24.6481,24.6481,1219700.0
2012-09-24 11:10:00,30.75,30.76,30.72,30.75,636200.0,24.6481,24.6561,24.6241,24.6481,636200.0
2012-09-24 11:20:00,30.75,30.76,30.7,30.71,585700.0,24.6481,24.6561,24.608,24.616,585700.0
2012-09-24 11:30:00,30.72,30.72,30.67,30.67,649400.0,24.6241,24.6241,24.584,24.584,649400.0
2012-09-24 11:40:00,30.67,30.68,30.64,30.66,867600.0,24.584,24.592,24.5599,24.576,867600.0
2012-09-24 11:50:00,30.65,30.69,30.64,30.69,684800.0,24.568,24.6,24.5599,24.6,684800.0
2012-09-24 12:00:00,30.69,30.71,30.67,30.7,556200.0,24.6,24.616,24.584,24.608,556200.0
2012-09-24 12:10:00,30.7,30.74,30.69,30.73,806100.0,24.608,24.6401,24.6,24.6321,806100.0
2012-09-24 12:20:00,30.73,30.76,30.71,30.75,511800.0,24.6321,24.6561,24.616,24.6481,511800.0
2012-09-24 12:30:00,30.76,30.77,30.72,30.74,901300.0,24.6561,24.6641,24.6241,24.6401,901300.0
2012-09-24 12:40:00,30.74,30.76,30.73,30.76,589400.0,24.6401,24.6561,24.6321,24.6561,589400.0
2012-09-24 12:50:00,30.75,30.76,30.71,30.73,776000.0,24.6481,24.6561,24.616,24.6321,776000.0
2012-09-24 13:00:00,30.73,30.78,30.72,30.77,526600.0,24.6321,24.6722,24.6241,24.6641,526600.0
2012-09-24 13:10:00,30.77,30.79,30.72,30.74,1058200.0,24.6641,24.6802,24.6241,24.6401,1058200.0
2012-09-24 13:20:00,30.74,30.76,30.72,30.74,656900.0,24.6401,24.6561,24.6241,24.6401,656900.0
2012-09-24 13:30:00,30.73,30.74,30.69,30.7,519600.0,24.6321,24.6401,24.6,24.608,519600.0
2012-09-24 13:40:00,30.7,30.71,30.65,30.66,751300.0,24.608,24.616,24.568,24.576,751300.0
2012-09-24 13:50:00,30.66,30.7,30.64,30.69,463700.0,24.576,24.608,24.5599,24.6,463700.0
2012-09-24 14:00:00,30.69,30.72,30.69,30.71,408100.0,24.6,24.6241,24.6,24.616,408100.0
2012-09-24 14:10:00,30.71,30.79,30.71,30.78,650600.0,24.616,24.6802,24.616,24.6722,650600.0
2012-09-24 14:20:00,30.78,30.83,30.76,30.82,498100.0,24.6722,24.7122,24.6561,24.7042,498100.0
2012-09-24 14:30:00,30.82,30.84,30.81,30.83,543000.0,24.7042,24.7202,24.6962,24.7122,543000.0
2012-09-24 14:40:00,30.82,30.84,30.81,30.83,365500.0,24.7042,24.7202,24.6962,24.7122,365500.0
2012-09-24 14:50:00,30.82,30.88,30.82,30.86,631200.0,24.7042,24.7523,24.7042,24.7363,631200.0
2012-09-24 15:00:00,30.86,30.86,30.82,30.83,570500.0,24.7363,24.7363,24.7042,24.7122,570500.0
2012-09-24 15:10:00,30.83,30.84,30.79,30.81,579400.0,24.7122,24.7202,24.6802,24.6962,579400.0
2012-09-24 15:20:00,30.81,30.85,30.78,30.85,890900.0,24.6962,24.7283,24.6722,24.7283,890900.0
2012-09-24 15:30:00,30.84,30.85,30.82,30.83,942500.0,24.7202,24.7283,24.7042,24.7122,942500.0
2012-09-24 15:40:00,30.83,30.85,30.79,30.8,1185400.0,24.7122,24.7283,24.6802,24.6882,1185400.0
2012-09-24 15:50:00,30.8,30.81,30.75,30.75,4147700.0,24.6882,24.6962,24.6481,24.6481,4147700.0
2012-09-25 09:30:00,30.95,31.0,30.85,30.87,2070000.0,24.8084,24.8485,24.7283,24.7443,2070000.0
2012-09-25 09:40:00,30.86,30.88,30.72,30.72,921200.0,24.7363,24.7523,24.6241,24.6241,921200.0
2012-09-25 09:50:00,30.73,30.74,30.69,30.74,862700.0,24.6321,24.6401,24.6,24.6401,862700.0
2012-09-25 10:00:00,30.74,30.83,30.73,30.82,1323400.0,24.6401,24.7122,24.6321,24.7042,1323400.0
2012-09-25 10:10:00,30.82,30.86,30.78,30.78,1758400.0,24.7042,24.7363,24.6722,24.6722,1758400.0
2012-09-25 10:20:00,30.79,30.79,30.71,30.74,972700.0,24.6802,24.6802,24.616,24.6401,972700.0
2012-09-25 10:30:00,30.74,30.78,30.73,30.74,544500.0,24.6401,24.6722,24.6321,24.6401,544500.0
2012-09-25 10:40:00,30.74,30.76,30.73,30.74,769700.0,24.6401,24.6561,24.6321,24.6401,769700.0
2012-09-25 10:50:00,30.74,30.77,30.72,30.77,815600.0,24.6401,24.6641,24.6241,24.6641,815600.0
2012-09-25 11:00:00,30.77,30.84,30.76,30.82,630000.0,24.6641,24.7202,24.6561,24.7042,630000.0
2012-09-25 11:10:00,30.81,30.85,30.8,30.84,504000.0,24.6962,24.7283,24.6882,24.7202,504000.0
2012-09-25 11:20:00,30.84,30.89,30.84,30.85,809800.0,24.7202,24.7603,24.7202,24.7283,809800.0
2012-09-25 11:30:00,30.86,30.9,30.85,30.89,461000.0,24.7363,24.7683,24.7283,24.7603,461000.0
2012-09-25 11:40:00,30.9,30.9,30.88,30.89,523500.0,24.7683,24.7683,24.7523,24.7603,523500.0
2012-09-25 11:50:00,30.89,30.92,30.88,30.9,721100.0,24.7603,24.7844,24.7523,24.7683,721100.0
2012-09-25 12:00:00,30.89,30.9,30.82,30.82,416400.0,24.7603,24.7683,24.7042,24.7042,416400.0
2012-09-25 12:10:00,30.82,30.83,30.76,30.77,678400.0,24.7042,24.7122,24.6561,24.6641,678400.0
2012-09-25 12:20:00,30.77,30.79,30.77,30.78,398700.0,24.6641,24.6802,24.6641,24.6722,398700.0
2012-09-25 12:30:00,30.79,30.8,30.72,30.72,1493700.0,24.6802,24.6882,24.6241,24.6241,1493700.0
2012-09-25 12:40:00,30.72,30.74,30.69,30.72,1133000.0,24.6241,24.6401,24.6,24.6241,1133000.0
2012-09-25 12:50:00,30.72,30.74,30.69,30.72,755600.0,24.6241,24.6401,24.6,24.6241,755600.0
2012-09-25 13:00:00,30.71,30.72,30.68,30.68,357000.0,24.616,24.6241,24.592,24.592,357000.0
2012-09-25 13:10:00,30.68,30.71,30.68,30.7,478700.0,24.592,24.616,24.592,24.608,478700.0
2012-09-25 13:20:00,30.69,30.7,30.68,30.7,256900.0,24.6,24.608,24.592,24.608,256900.0
2012-09-25 13:30:00,30.7,30.74,30.69,30.71,531000.0,24.608,24.6401,24.6,24.616,531000.0
2012-09-25 13:40:00,30.71,30.71,30.66,30.69,430200.0,24.616,24.616,24.576,24.6,430200.0
2012-09-25 13:50:00,30.68,30.73,30.68,30.73,422100.0,24.592,24.6321,24.592,24.6321,422100.0
2012-09-25 14:00:00,30.72,30.73,30.7,30.72,299900.0,24.6241,24.6321,24.608,24.6241,299900.0
2012-09-25 14:10:00,30.71,30.76,30.69,30.69,697300.0,24.616,24.6561,24.6,24.6,697300.0
2012-09-25 14:20:00,30.7,30.71,30.67,30.69,583700.0,24.608,24.616,24.584,24.6,583700.0
2012-09-25 14:30:00,30.7,30.75,30.69,30.72,996700.0,24.608,24.6481,24.6,24.6241,996700.0
2012-09-25 14:40:00,30.72,30.74,30.68,30.71,598500.0,24.6241,24.6401,24.592,24.616,598500.0
2012-09-25 14:50:00,30.71,30.71,30.59,30.61,1041100.0,24.616,24.616,24.5199,24.5359,1041100.0
2012-09-25 15:00:00,30.61,30.65,30.57,30.61,1415000.0,24.5359,24.568,24.5038,24.5359,1415000.0
2012-09-25 15:10:00,30.61,30.64,30.53,30.63,1273000.0,24.5359,24.5599,24.4718,24.5519,1273000.0
2012-09-25 15:20:00,30.63,30.69,30.61,30.62,1193000.0,24.5519,24.6,24.5359,24.5439,1193000.0
2012-09-25 15:30:00,30.62,30.72,30.61,30.65,1613100.0,24.5439,24.6241,24.5359,24.568,1613100.0
2012-09-25 15:40:00,30.65,30.66,30.6,30.61,1973600.0,24.568,24.576,24.5279,24.5359,1973600.0
2012-09-25 15:50:00,30.61,30.62,30.36,30.39,10133800.0,24.5359,24.5439,24.3355,24.3595,10133800.0
2012-09-26 09:30:00,30.28,30.6,30.24,30.38,4244400.0,24.2714,24.5279,24.2393,24.3515,4244400.0
2012-09-26 09:40:00,30.37,30.46,30.3,30.32,2852300.0,24.3435,24.4157,24.2874,24.3034,2852300.0
2012-09-26 09:50:00,30.32,30.35,30.25,30.25,1799100.0,24.3034,24.3275,24.2473,24.2473,1799100.0
2012-09-26 10:00:00,30.25,30.3,30.19,30.27,1560100.0,24.2473,24.2874,24.1992,24.2634,1560100.0
2012-09-26 10:10:00,30.28,30.28,30.12,30.17,1991100.0,24.2714,24.2714,24.1431,24.1832,1991100.0
2012-09-26 10:20:00,30.17,30.18,30.05,30.05,1571800.0,24.1832,24.1912,24.087,24.087,1571800.0
2012-09-26 10:30:00,30.05,30.1,30.04,30.09,2226800.0,24.087,24.1271,24.079,24.1191,2226800.0
2012-09-26 10:40:00,30.07,30.11,30.05,30.09,1864200.0,24.103,24.1351,24.087,24.1191,1864200.0
2012-09-26 10:50:00,30.08,30.1,30.07,30.07,935000.0,24.1111,24.1271,24.103,24.103,935000.0
2012-09-26 11:00:00,30.08,30.13,30.06,30.12,853000.0,24.1111,24.1511,24.095,24.1431,853000.0
2012-09-26 11:10:00,30.12,30.17,30.09,30.17,993100.0,24.1431,24.1832,24.1191,24.1832,993100.0
2012-09-26 11:20:00,30.17,30.2,30.14,30.17,1040400.0,24.1832,24.2072,24.1592,24.1832,1040400.0
2012-09-26 11:30:00,30.17,30.18,30.11,30.13,838200.0,24.1832,24.1912,24.1351,24.1511,838200.0
2012-09-26 11:40:00,30.13,30.18,30.12,30.15,526500.0,24.1511,24.1912,24.1431,24.1672,526500.0
2012-09-26 11:50:00,30.16,30.2,30.14,30.17,722500.0,24.1752,24.2072,24.1592,24.1832,722500.0
2012-09-26 12:00:00,30.17,30.19,30.12,30.14,1049700.0,24.1832,24.1992,24.1431,24.1592,1049700.0
2012-09-26 12:10:00,30.14,30.14,30.09,30.12,846600.0,24.1592,24.1592,24.1191,24.1431,846600.0
2012-09-26 12:20:00,30.11,30.13,30.1,30.13,644800.0,24.1351,24.1511,24.1271,24.1511,644800.0
2012-09-26 12:30:00,30.13,30.15,30.1,30.15,806400.0,24.1511,24.1672,24.1271,24.1672,806400.0
2012-09-26 12:40:00,30.15,30.15,30.1,30.11,1215600.0,24.1672,24.1672,24.1271,24.1351,1215600.0
2012-09-26 12:50:00,30.11,30.14,30.07,30.11,1363200.0,24.1351,24.1592,24.103,24.1351,1363200.0
2012-09-26 13:00:00,30.11,30.15,30.1,30.13,878700.0,24.1351,24.1672,24.1271,24.1511,878700.0
2012-09-26 13:10:00,30.14,30.15,30.11,30.14,477700.0,24.1592,24.1672,24.1351,24.1592,477700.0
2012-09-26 13:20:00,30.13,30.2,30.13,30.18,750600.0,24.1511,24.2072,24.1511,24.1912,750600.0
2012-09-26 13:30:00,30.17,30.19,30.14,30.18,634200.0,24.1832,24.1992,24.1592,24.1912,634200.0
2012-09-26 13:40:00,30.18,30.19,30.14,30.14,423900.0,24.1912,24.1992,24.1592,24.1592,423900.0
2012-09-26 13:50:00,30.14,30.15,30.09,30.1,540600.0,24.1592,24.1672,24.1191,24.1271,540600.0
2012-09-26 14:00:00,30.1,30.14,30.09,30.13,535900.0,24.1271,24.1592,24.1191,24.1511,535900.0
2012-09-26 14:10:00,30.13,30.14,30.11,30.14,407400.0,24.1511,24.1592,24.1351,24.1592,407400.0
2012-09-26 14:20:00,30.14,30.16,30.12,30.13,715100.0,24.1592,24.1752,24.1431,24.1511,715100.0
2012-09-26 14:30:00,30.13,30.16,30.1,30.11,799100.0,24.1511,24.1752,24.1271,24.1351,799100.0
2012-09-26 14:40:00,30.11,30.13,30.1,30.1,484900.0,24.1351,24.1511,24.1271,24.1271,484900.0
2012-09-26 14:50:00,30.1,30.12,30.09,30.11,532400.0,24.1271,24.1431,24.1191,24.1351,532400.0
2012-09-26 15:00:00,30.12,30.12,30.06,30.09,785400.0,24.1431,24.1431,24.095,24.1191,785400.0
2012-09-26 15:10:00,30.08,30.11,30.08,30.1,1075500.0,24.1111,24.1351,24.1111,24.1271,1075500.0
2012-09-26 15:20:00,30.1,30.13,30.09,30.1,837400.0,24.1271,24.1511,24.1191,24.1271,837400.0
2012-09-26 15:30:00,30.1,30.15,30.1,30.15,1386200.0,24.1271,24.1672,24.1271,24.1672,1386200.0
2012-09-26 15:40:00,30.15,30.19,30.12,30.15,1703500.0,24.1672,24.1992,24.1431,24.1672,1703500.0
2012-09-26 15:50:00,30.15,30.18,30.12,30.18,4237500.0,24.1672,24.1912,24.1431,24.1912,4237500.0
2012-09-27 09:30:00,30.19,30.4,30.0,30.0,2811600.0,24.1992,24.3676,24.0469,24.0469,2811600.0
2012-09-27 09:40:00,30.01,30.13,29.97,30.03,2653600.0,24.055,24.1511,24.0229,24.071,2653600.0
2012-09-27 09:50:00,30.04,30.07,30.0,30.02,1345400.0,24.079,24.103,24.0469,24.063,1345400.0
2012-09-27 10:00:00,30.02,30.05,29.94,29.96,2100300.0,24.063,24.087,23.9988,24.0149,2100300.0
2012-09-27 10:10:00,29.95,30.03,29.89,30.01,2081700.0,24.0069,24.071,23.9588,24.055,2081700.0
2012-09-27 10:20:00,30.01,30.01,29.92,29.96,1537100.0,24.055,24.055,23.9828,24.0149,1537100.0
2012-09-27 10:30:00,29.96,30.07,29.93,30.01,1547500.0,24.0149,24.103,23.9908,24.055,1547500.0
2012-09-27 10:40:00,30.01,30.04,29.96,29.99,964000.0,24.055,24.079,24.0149,24.0389,964000.0
2012-09-27 10:50:00,29.99,30.01,29.97,30.01,985000.0,24.0389,24.055,24.0229,24.055,985000.0
2012-09-27 11:00:00,30.0,30.05,29.99,30.03,808900.0,24.0469,24.087,24.0389,24.071,808900.0
2012-09-27 11:10:00,30.03,30.03,29.98,29.98,799500.0,24.071,24.071,24.0309,24.0309,799500.0
2012-09-27 11:20:00,29.99,30.0,29.96,30.0,1124700.0,24.0389,24.0469,24.0149,24.0469,1124700.0
2012-09-27 11:30:00,30.0,30.0,29.96,29.98,510200.0,24.0469,24.0469,24.0149,24.0309,510200.0
2012-09-27 11:40:00,29.98,30.0,29.95,29.97,876400.0,24.0309,24.0469,24.0069,24.0229,876400.0
2012-09-27 11:50:00,29.97,30.05,29.96,30.05,877100.0,24.0229,24.087,24.0149,24.087,877100.0
2012-09-27 12:00:00,30.05,30.13,30.03,30.13,1381200.0,24.087,24.1511,24.071,24.1511,1381200.0
2012-09-27 12:10:00,30.13,30.15,30.11,30.14,1102200.0,24.1511,24.1672,24.1351,24.1592,1102200.0
2012-09-27 12:20:00,30.14,30.29,30.14,30.25,1402600.0,24.1592,24.2794,24.1592,24.2473,1402600.0
2012-09-27 12:30:00,30.24,30.28,30.22,30.25,954000.0,24.2393,24.2714,24.2233,24.2473,954000.0
2012-09-27 12:40:00,30.25,30.25,30.18,30.2,798500.0,24.2473,24.2473,24.1912,24.2072,798500.0
2012-09-27 12:50:00,30.19,30.2,30.13,30.16,796000.0,24.1992,24.2072,24.1511,24.1752,796000.0
2012-09-27 13:00:00,30.16,30.17,30.12,30.15,506100.0,24.1752,24.1832,24.1431,24.1672,506100.0
2012-09-27 13:10:00,30.15,30.2,30.15,30.18,308900.0,24.1672,24.2072,24.1672,24.1912,308900.0
2012-09-27 13:20:00,30.18,30.2,30.18,30.19,546000.0,24.1912,24.2072,24.1912,24.1992,546000.0
2012-09-27 13:30:00,30.18,30.28,30.18,30.28,598400.0,24.1912,24.2714,24.1912,24.2714,598400.0
2012-09-27 13:40:00,30.28,30.33,30.27,30.32,533000.0,24.2714,24.3115,24.2634,24.3034,533000.0
2012-09-27 13:50:00,30.33,30.35,30.28,30.29,655100.0,24.3115,24.3275,24.2714,24.2794,655100.0
2012-09-27 14:00:00,30.28,30.34,30.28,30.34,627800.0,24.2714,24.3195,24.2714,24.3195,627800.0
2012-09-27 14:10:00,30.34,30.34,30.3,30.3,638500.0,24.3195,24.3195,24.2874,24.2874,638500.0
2012-09-27 14:20:00,30.3,30.32,30.29,30.3,332000.0,24.2874,24.3034,24.2794,24.2874,332000.0
2012-09-27 14:30:00,30.3,30.3,30.28,30.29,416800.0,24.2874,24.2874,24.2714,24.2794,416800.0
2012-09-27 14:40:00,30.29,30.31,30.28,30.3,464000.0,24.2794,24.2954,24.2714,24.2874,464000.0
2012-09-27 14:50:00,30.31,30.31,30.24,30.26,824300.0,24.2954,24.2954,24.2393,24.2553,824300.0
2012-09-27 15:00:00,30.26,30.28,30.25,30.28,241700.0,24.2553,24.2714,24.2473,24.2714,241700.0
2012-09-27 15:10:00,30.28,30.28,30.23,30.23,802800.0,24.2714,24.2714,24.2313,24.2313,802800.0
2012-09-27 15:20:00,30.24,30.27,30.21,30.26,1023700.0,24.2393,24.2634,24.2153,24.2553,1023700.0
2012-09-27 15:30:00,30.25,30.3,30.24,30.25,966300.0,24.2473,24.2874,24.2393,24.2473,966300.0
2012-09-27 15:40:00,30.24,30.27,30.21,30.21,1642500.0,24.2393,24.2634,24.2153,24.2153,1642500.0
2012-09-27 15:50:00,30.21,30.25,30.15,30.19,3272000.0,24.2153,24.2473,24.1672,24.1992,3272000.0
2012-09-28 09:30:00,30.18,30.26,30.1,30.17,2450800.0,24.1912,24.2553,24.1271,24.1832,2450800.0
2012-09-28 09:40:00,30.17,30.25,30.02,30.06,1692100.0,24.1832,24.2473,24.063,24.095,1692100.0
2012-09-28 09:50:00,30.05,30.06,29.94,29.95,1577800.0,24.087,24.095,23.9988,24.0069,1577800.0
2012-09-28 10:00:00,29.95,30.04,29.94,30.01,1668700.0,24.0069,24.079,23.9988,24.055,1668700.0
2012-09-28 10:10:00,30.01,30.05,29.97,29.97,1437600.0,24.055,24.087,24.0229,24.0229,1437600.0
2012-09-28 10:20:00,29.98,29.99,29.88,29.89,2157600.0,24.0309,24.0389,23.9507,23.9588,2157600.0
2012-09-28 10:30:00,29.89,29.92,29.83,29.9,1679500.0,23.9588,23.9828,23.9107,23.9668,1679500.0
2012-09-28 10:40:00,29.9,29.9,29.86,29.87,590000.0,23.9668,23.9668,23.9347,23.9427,590000.0
2012-09-28 10:50:00,29.88,29.88,29.79,29.85,2230100.0,23.9507,23.9507,23.8786,23.9267,2230100.0
2012-09-28 11:00:00,29.85,29.89,29.83,29.89,716300.0,23.9267,23.9588,23.9107,23.9588,716300.0
2012-09-28 11:10:00,29.89,29.91,29.86,29.88,1374100.0,23.9588,23.9748,23.9347,23.9507,1374100.0
2012-09-28 11:20:00,29.88,29.91,29.82,29.82,1116500.0,23.9507,23.9748,23.9027,23.9027,1116500.0
2012-09-28 11:30:00,29.82,29.86,29.8,29.8,572800.0,23.9027,23.9347,23.8866,23.8866,572800.0
2012-09-28 11:40:00,29.81,29.83,29.8,29.82,806400.0,23.8946,23.9107,23.8866,23.9027,806400.0
2012-09-28 11:50:00,29.82,29.82,29.76,29.77,872800.0,23.9027,23.9027,23.8546,23.8626,872800.0
2012-09-28 12:00:00,29.77,29.89,29.75,29.87,1193800.0,23.8626,23.9588,23.8465,23.9427,1193800.0
2012-09-28 12:10:00,29.88,29.91,29.86,29.89,863200.0,23.9507,23.9748,23.9347,23.9588,863200.0
2012-09-28 12:20:00,29.9,29.9,29.83,29.84,855200.0,23.9668,23.9668,23.9107,23.9187,855200.0
2012-09-28 12:30:00,29.84,29.86,29.83,29.84,375800.0,23.9187,23.9347,23.9107,23.9187,375800.0
2012-09-28 12:40:00,29.83,29.85,29.82,29.85,368900.0,23.9107,23.9267,23.9027,23.9267,368900.0
2012-09-28 12:50:00,29.85,29.85,29.82,29.82,392000.0,23.9267,23.9267,23.9027,23.9027,392000.0
2012-09-28 13:00:00,29.83,29.86,29.82,29.85,1090800.0,23.9107,23.9347,23.9027,23.9267,1090800.0
2012-09-28 13:10:00,29.85,29.85,29.81,29.83,593100.0,23.9267,23.9267,23.8946,23.9107,593100.0
2012-09-28 13:20:00,29.83,29.88,29.82,29.87,509700.0,23.9107,23.9507,23.9027,23.9427,509700.0
2012-09-28 13:30:00,29.87,29.95,29.87,29.95,944000.0,23.9427,24.0069,23.9427,24.0069,944000.0
2012-09-28 13:40:00,29.95,29.98,29.92,29.94,1077400.0,24.0069,24.0309,23.9828,23.9988,1077400.0
2012-09-28 13:50:00,29.94,29.95,29.91,29.93,598800.0,23.9988,24.0069,23.9748,23.9908,598800.0
2012-09-28 14:00:00,29.93,29.98,29.91,29.92,925900.0,23.9908,24.0309,23.9748,23.9828,925900.0
2012-09-28 14:10:00,29.93,29.94,29.88,29.9,1038500.0,23.9908,23.9988,23.9507,23.9668,1038500.0
2012-09-28 14:20:00,29.89,29.92,29.81,29.84,1805600.0,23.9588,23.9828,23.8946,23.9187,1805600.0
2012-09-28 14:30:00,29.84,29.86,29.79,29.84,960000.0,23.9187,23.9347,23.8786,23.9187,960000.0
2012-09-28 14:40:00,29.84,29.87,29.83,29.86,597400.0,23.9187,23.9427,23.9107,23.9347,597400.0
2012-09-28 14:50:00,29.85,29.86,29.83,29.86,463900.0,23.9267,23.9347,23.9107,23.9347,463900.0
2012-09-28 15:00:00,29.85,29.87,29.83,29.84,573300.0,23.9267,23.9427,23.9107,23.9187,573300.0
2012-09-28 15:10:00,29.84,29.86,29.82,29.82,560100.0,23.9187,23.9347,23.9027,23.9027,560100.0
2012-09-28 15:20:00,29.83,29.84,29.79,29.8,897400.0,23.9107,23.9187,23.8786,23.8866,897400.0
2012-09-28 15:30:00,29.8,29.82,29.75,29.76,1484300.0,23.8866,23.9027,23.8465,23.8546,1484300.0
2012-09-28 15:40:00,29.76,29.87,29.75,29.86,2105400.0,23.8546,23.9427,23.8465,23.9347,2105400.0
2012-09-28 15:50:00,29.86,29.88,29.74,29.75,4286200.0,23.9347,23.9507,23.8385,23.8465,4286200.0
2012-10-01 09:30:00,29.81,29.98,29.7,29.74,2918900.0,23.8946,24.0309,23.8065,23.8385,2918900.0
2012-10-01 09:40:00,29.74,29.76,29.59,29.62,2137200.0,23.8385,23.8546,23.7183,23.7423,2137200.0
2012-10-01 09:50:00,29.62,29.62,29.43,29.47,2522500.0,23.7423,23.7423,23.59,23.6221,2522500.0
2012-10-01 10:00:00,29.47,29.7,29.47,29.65,2995800.0,23.6221,23.8065,23.6221,23.7664,2995800.0
2012-10-01 10:10:00,29.66,29.7,29.62,29.64,1601100.0,23.7744,23.8065,23.7423,23.7584,1601100.0
2012-10-01 10:20:00,29.64,29.65,29.57,29.58,1045500.0,23.7584,23.7664,23.7023,23.7103,1045500.0
2012-10-01 10:30:00,29.58,29.64,29.54,29.64,1558500.0,23.7103,23.7584,23.6782,23.7584,1558500.0
2012-10-01 10:40:00,29.63,29.64,29.52,29.53,1330600.0,23.7504,23.7584,23.6622,23.6702,1330600.0
2012-10-01 10:50:00,29.53,29.57,29.51,29.57,1017600.0,23.6702,23.7023,23.6542,23.7023,1017600.0
2012-10-01 11:00:00,29.57,29.65,29.56,29.64,1026700.0,23.7023,23.7664,23.6942,23.7584,1026700.0
2012-10-01 11:10:00,29.65,29.7,29.64,29.69,870700.0,23.7664,23.8065,23.7584,23.7985,870700.0
2012-10-01 11:20:00,29.69,29.7,29.66,29.68,1018500.0,23.7985,23.8065,23.7744,23.7904,1018500.0
2012-10-01 11:30:00,29.68,29.68,29.64,29.65,873000.0,23.7904,23.7904,23.7584,23.7664,873000.0
2012-10-01 11:40:00,29.64,29.66,29.64,29.64,497600.0,23.7584,23.7744,23.7584,23.7584,497600.0
2012-10-01 11:50:00,29.64,29.65,29.6,29.61,704300.0,23.7584,23.7664,23.7263,23.7343,704300.0
2012-10-01 12:00:00,29.62,29.66,29.61,29.64,528500.0,23.7423,23.7744,23.7343,23.7584,528500.0
2012-10-01 12:10:00,29.65,29.66,29.62,29.63,638200.0,23.7664,23.7744,23.7423,23.7504,638200.0
2012-10-01 12:20:00,29.63,29.64,29.61,29.63,613300.0,23.7504,23.7584,23.7343,23.7504,613300.0
2012-10-01 12:30:00,29.64,29.64,29.59,29.61,510400.0,23.7584,23.7584,23.7183,23.7343,510400.0
2012-10-01 12:40:00,29.61,29.68,29.58,29.58,1047200.0,23.7343,23.7904,23.7103,23.7103,1047200.0
2012-10-01 12:50:00,29.58,29.59,29.51,29.55,883600.0,23.7103,23.7183,23.6542,23.6862,883600.0
2012-10-01 13:00:00,29.55,29.56,29.5,29.5,742800.0,23.6862,23.6942,23.6462,23.6462,742800.0
2012-10-01 13:10:00,29.5,29.51,29.43,29.48,1078400.0,23.6462,23.6542,23.59,23.6301,1078400.0
2012-10-01 13:20:00,29.49,29.55,29.48,29.54,1205000.0,23.6381,23.6862,23.6301,23.6782,1205000.0
2012-10-01 13:30:00,29.54,29.56,29.5,29.52,626600.0,23.6782,23.6942,23.6462,23.6622,626600.0
2012-10-01 13:40:00,29.51,29.55,29.46,29.55,825000.0,23.6542,23.6862,23.6141,23.6862,825000.0
2012-10-01 13:50:00,29.55,29.63,29.54,29.62,920000.0,23.6862,23.7504,23.6782,23.7423,920000.0
2012-10-01 14:00:00,29.61,29.68,29.61,29.64,1065100.0,23.7343,23.7904,23.7343,23.7584,1065100.0
2012-10-01 14:10:00,29.65,29.65,29.58,29.6,649900.0,23.7664,23.7664,23.7103,23.7263,649900.0
2012-10-01 14:20:00,29.6,29.62,29.58,29.59,608600.0,23.7263,23.7423,23.7103,23.7183,608600.0
2012-10-01 14:30:00,29.59,29.61,29.55,29.6,614100.0,23.7183,23.7343,23.6862,23.7263,614100.0
2012-10-01 14:40:00,29.61,29.62,29.58,29.59,746600.0,23.7343,23.7423,23.7103,23.7183,746600.0
2012-10-01 14:50:00,29.59,29.6,29.56,29.59,536100.0,23.7183,23.7263,23.6942,23.7183,536100.0
2012-10-01 15:00:00,29.59,29.6,29.52,29.54,726300.0,23.7183,23.7263,23.6622,23.6782,726300.0
2012-10-01 15:10:00,29.53,29.54,29.49,29.51,1167300.0,23.6702,23.6782,23.6381,23.6542,1167300.0
2012-10-01 15:20:00,29.5,29.51,29.45,29.51,1864900.0,23.6462,23.6542,23.6061,23.6542,1864900.0
2012-10-01 15:30:00,29.51,29.53,29.48,29.49,1774400.0,23.6542,23.6702,23.6301,23.6381,1774400.0
2012-10-01 15:40:00,29.49,29.52,29.44,29.46,1657700.0,23.6381,23.6622,23.5981,23.6141,1657700.0
2012-10-01 15:50:00,29.46,29.52,29.42,29.52,4416300.0,23.6141,23.6622,23.582,23.6622,4416300.0
2012-10-02 09:30:00,29.68,29.89,29.6,29.79,2949300.0,23.7904,23.9588,23.7263,23.8786,2949300.0
2012-10-02 09:40:00,29.79,29.82,29.72,29.79,1545000.0,23.8786,23.9027,23.8225,23.8786,1545000.0
2012-10-02 09:50:00,29.78,29.84,29.76,29.8,1188900.0,23.8706,23.9187,23.8546,23.8866,1188900.0
2012-10-02 10:00:00,29.8,29.82,29.7,29.74,1654300.0,23.8866,23.9027,23.8065,23.8385,1654300.0
2012-10-02 10:10:00,29.73,29.75,29.67,29.73,1680800.0,23.8305,23.8465,23.7824,23.8305,1680800.0
2012-10-02 10:20:00,29.73,29.77,29.72,29.75,1294000.0,23.8305,23.8626,23.8225,23.8465,1294000.0
2012-10-02 10:30:00,29.75,29.8,29.71,29.76,1738700.0,23.8465,23.8866,23.8145,23.8546,1738700.0
2012-10-02 10:40:00,29.76,29.8,29.75,29.79,917200.0,23.8546,23.8866,23.8465,23.8786,917200.0
2012-10-02 10:50:00,29.79,29.83,29.7,29.73,1245000.0,23.8786,23.9107,23.8065,23.8305,1245000.0
2012-10-02 11:00:00,29.73,29.74,29.65,29.66,726600.0,23.8305,23.8385,23.7664,23.7744,726600.0
2012-10-02 11:10:00,29.66,29.69,29.62,29.69,670000.0,23.7744,23.7985,23.7423,23.7985,670000.0
2012-10-02 11:20:00,29.68,29.69,29.64,29.69,452700.0,23.7904,23.7985,23.7584,23.7985,452700.0
2012-10-02 11:30:00,29.69,29.73,29.56,29.58,1110600.0,23.7985,23.8305,23.6942,23.7103,1110600.0
2012-10-02 11:40:00,29.58,29.61,29.54,29.6,771800.0,23.7103,23.7343,23.6782,23.7263,771800.0
2012-10-02 11:50:00,29.6,29.63,29.52,29.53,936400.0,23.7263,23.7504,23.6622,23.6702,936400.0
2012-10-02 12:00:00,29.52,29.58,29.52,29.57,659000.0,23.6622,23.7103,23.6622,23.7023,659000.0
2012-10-02 12:10:00,29.58,29.63,29.56,29.61,542900.0,23.7103,23.7504,23.6942,23.7343,542900.0
2012-10-02 12:20:00,29.61,29.63,29.57,29.58,458500.0,23.7343,23.7504,23.7023,23.7103,458500.0
2012-10-02 12:30:00,29.58,29.6,29.55,29.57,707400.0,23.7103,23.7263,23.6862,23.7023,707400.0
2012-10-02 12:40:00,29.57,29.63,29.56,29.61,491600.0,23.7023,23.7504,23.6942,23.7343,491600.0
2012-10-02 12:50:00,29.62,29.62,29.56,29.57,758000.0,23.7423,23.7423,23.6942,23.7023,758000.0
2012-10-02 13:00:00,29.56,29.6,29.56,29.59,611300.0,23.6942,23.7263,23.6942,23.7183,611300.0
2012-10-02 13:10:00,29.58,29.63,29.57,29.62,450000.0,23.7103,23.7504,23.7023,23.7423,450000.0
2012-10-02 13:20:00,29.62,29.63,29.58,29.59,307400.0,23.7423,23.7504,23.7103,23.7183,307400.0
2012-10-02 13:30:00,29.59,29.61,29.56,29.6,446600.0,23.7183,23.7343,23.6942,23.7263,446600.0
2012-10-02 13:40:00,29.6,29.64,29.6,29.6,591700.0,23.7263,23.7584,23.7263,23.7263,591700.0
2012-10-02 13:50:00,29.6,29.62,29.54,29.57,539300.0,23.7263,23.7423,23.6782,23.7023,539300.0
2012-10-02 14:00:00,29.57,29.59,29.56,29.59,549400.0,23.7023,23.7183,23.6942,23.7183,549400.0
2012-10-02 14:10:00,29.59,29.65,29.58,29.63,659000.0,23.7183,23.7664,23.7103,23.7504,659000.0
2012-10-02 14:20:00,29.64,29.66,29.57,29.59,989900.0,23.7584,23.7744,23.7023,23.7183,989900.0
2012-10-02 14:30:00,29.58,29.6,29.54,29.55,976400.0,23.7103,23.7263,23.6782,23.6862,976400.0
2012-10-02 14:40:00,29.56,29.57,29.5,29.53,999700.0,23.6942,23.7023,23.6462,23.6702,999700.0
2012-10-02 14:50:00,29.54,29.55,29.53,29.53,362600.0,23.6782,23.6862,23.6702,23.6702,362600.0
2012-10-02 15:00:00,29.54,29.59,29.52,29.55,1051000.0,23.6782,23.7183,23.6622,23.6862,1051000.0
2012-10-02 15:10:00,29.55,29.57,29.52,29.57,779800.0,23.6862,23.7023,23.6622,23.7023,779800.0
2012-10-02 15:20:00,29.57,29.65,29.54,29.64,1019000.0,23.7023,23.7664,23.6782,23.7584,1019000.0
2012-10-02 15:30:00,29.63,29.65,29.59,29.62,1231100.0,23.7504,23.7664,23.7183,23.7423,1231100.0
2012-10-02 15:40:00,29.63,29.67,29.61,29.65,1567900.0,23.7504,23.7824,23.7343,23.7664,1567900.0
2012-10-02 15:50:00,29.65,29.71,29.63,29.67,3146400.0,23.7664,23.8145,23.7504,23.7824,3146400.0
2012-10-03 09:30:00,29.75,29.8,29.68,29.7,1845500.0,23.8465,23.8866,23.7904,23.8065,1845500.0
2012-10-03 09:40:00,29.7,29.74,29.67,29.71,916600.0,23.8065,23.8385,23.7824,23.8145,916600.0
2012-10-03 09:50:00,29.71,29.75,29.71,29.74,591200.0,23.8145,23.8465,23.8145,23.8385,591200.0
2012-10-03 10:00:00,29.75,29.8,29.68,29.76,1687700.0,23.8465,23.8866,23.7904,23.8546,1687700.0
2012-10-03 10:10:00,29.76,29.91,29.76,29.89,1420700.0,23.8546,23.9748,23.8546,23.9588,1420700.0
2012-10-03 10:20:00,29.89,29.95,29.87,29.93,1901800.0,23.9588,24.0069,23.9427,23.9908,1901800.0
2012-10-03 10:30:00,29.93,29.94,29.89,29.92,1431500.0,23.9908,23.9988,23.9588,23.9828,1431500.0
2012-10-03 10:40:00,29.92,29.92,29.88,29.91,1268600.0,23.9828,23.9828,23.9507,23.9748,1268600.0
2012-10-03 10:50:00,29.91,29.91,29.89,29.9,709100.0,23.9748,23.9748,23.9588,23.9668,709100.0
2012-10-03 11:00:00,29.9,29.98,29.9,29.91,1441600.0,23.9668,24.0309,23.9668,23.9748,1441600.0
2012-10-03 11:10:00,29.92,29.99,29.91,29.99,1348100.0,23.9828,24.0389,23.9748,24.0389,1348100.0
2012-10-03 11:20:00,29.99,29.99,29.92,29.93,792100.0,24.0389,24.0389,23.9828,23.9908,792100.0
2012-10-03 11:30:00,29.93,29.94,29.88,29.89,833200.0,23.9908,23.9988,23.9507,23.9588,833200.0
2012-10-03 11:40:00,29.89,29.93,29.84,29.92,1183600.0,23.9588,23.9908,23.9187,23.9828,1183600.0
2012-10-03 11:50:00,29.92,29.94,29.89,29.9,802200.0,23.9828,23.9988,23.9588,23.9668,802200.0
2012-10-03 12:00:00,29.9,29.9,29.84,29.85,996000.0,23.9668,23.9668,23.9187,23.9267,996000.0
2012-10-03 12:10:00,29.85,29.89,29.84,29.88,770200.0,23.9267,23.9588,23.9187,23.9507,770200.0
2012-10-03 12:20:00,29.88,29.92,29.85,29.92,1346400.0,23.9507,23.9828,23.9267,23.9828,1346400.0
2012-10-03 12:30:00,29.92,29.93,29.87,29.87,1581700.0,23.9828,23.9908,23.9427,23.9427,1581700.0
2012-10-03 12:40:00,29.88,29.88,29.81,29.84,887400.0,23.9507,23.9507,23.8946,23.9187,887400.0
2012-10-03 12:50:00,29.84,29.86,29.81,29.83,240100.0,23.9187,23.9347,23.8946,23.9107,240100.0
2012-10-03 13:00:00,29.83,29.85,29.82,29.82,378000.0,23.9107,23.9267,23.9027,23.9027,378000.0
2012-10-03 13:10:00,29.83,29.83,29.78,29.79,532800.0,23.9107,23.9107,23.8706,23.8786,532800.0
2012-10-03 13:20:00,29.8,29.83,29.8,29.82,469900.0,23.8866,23.9107,23.8866,23.9027,469900.0
2012-10-03 13:30:00,29.83,29.83,29.76,29.8,709300.0,23.9107,23.9107,23.8546,23.8866,709300.0
2012-10-03 13:40:00,29.79,29.8,29.75,29.76,981000.0,23.8786,23.8866,23.8465,23.8546,981000.0
2012-10-03 13:50:00,29.76,29.77,29.74,29.74,655300.0,23.8546,23.8626,23.8385,23.8385,655300.0
2012-10-03 14:00:00,29.75,29.75,29.69,29.71,963700.0,23.8465,23.8465,23.7985,23.8145,963700.0
2012-10-03 14:10:00,29.71,29.74,29.71,29.74,382500.0,23.8145,23.8385,23.8145,23.8385,382500.0
2012-10-03 14:20:00,29.75,29.76,29.71,29.73,764000.0,23.8465,23.8546,23.8145,23.8305,764000.0
2012-10-03 14:30:00,29.72,29.8,29.72,29.74,943400.0,23.8225,23.8866,23.8225,23.8385,943400.0
2012-10-03 14:40:00,29.75,29.76,29.73,29.74,304600.0,23.8465,23.8546,23.8305,23.8385,304600.0
2012-10-03 14:50:00,29.74,29.76,29.72,29.74,733100.0,23.8385,23.8546,23.8225,23.8385,733100.0
2012-10-03 15:00:00,29.74,29.75,29.71,29.73,485900.0,23.8385,23.8465,23.8145,23.8305,485900.0
2012-10-03 15:10:00,29.73,29.78,29.71,29.74,824000.0,23.8305,23.8706,23.8145,23.8385,824000.0
2012-10-03 15:20:00,29.74,29.8,29.73,29.78,856500.0,23.8385,23.8866,23.8305,23.8706,856500.0
2012-10-03 15:30:00,29.79,29.82,29.76,29.82,1945100.0,23.8786,23.9027,23.8546,23.9027,1945100.0
2012-10-03 15:40:00,29.81,29.87,29.8,29.87,1446100.0,23.8946,23.9427,23.8866,23.9427,1446100.0
2012-10-03 15:50:00,29.87,29.9,29.83,29.86,4059100.0,23.9427,23.9668,23.9107,23.9347,4059100.0
2012-10-04 09:30:00,29.97,30.0,29.68,29.69,2398700.0,24.0229,24.0469,23.7904,23.7985,2398700.0
2012-10-04 09:40:00,29.69,29.69,29.58,29.68,1724400.0,23.7985,23.7985,23.7103,23.7904,1724400.0
2012-10-04 09:50:00,29.68,29.7,29.6,29.63,938200.0,23.7904,23.8065,23.7263,23.7504,938200.0
2012-10-04 10:00:00,29.63,29.74,29.57,29.71,1937200.0,23.7504,23.8385,23.7023,23.8145,1937200.0
2012-10-04 10:10:00,29.71,29.8,29.69,29.7,1659300.0,23.8145,23.8866,23.7985,23.8065,1659300.0
2012-10-04 10:20:00,29.69,29.71,29.68,29.69,745400.0,23.7985,23.8145,23.7904,23.7985,745400.0
2012-10-04 10:30:00,29.68,29.69,29.65,29.65,874700.0,23.7904,23.7985,23.7664,23.7664,874700.0
2012-10-04 10:40:00,29.66,29.7,29.64,29.68,854800.0,23.7744,23.8065,23.7584,23.7904,854800.0
2012-10-04 10:50:00,29.69,29.77,29.67,29.75,979700.0,23.7985,23.8626,23.7824,23.8465,979700.0
2012-10-04 11:00:00,29.75,29.75,29.65,29.66,921100.0,23.8465,23.8465,23.7664,23.7744,921100.0
2012-10-04 11:10:00,29.66,29.7,29.65,29.69,682100.0,23.7744,23.8065,23.7664,23.7985,682100.0
2012-10-04 11:20:00,29.69,29.69,29.64,29.68,1038800.0,23.7985,23.7985,23.7584,23.7904,1038800.0
2012-10-04 11:30:00,29.67,29.71,29.66,29.7,760600.0,23.7824,23.8145,23.7744,23.8065,760600.0
2012-10-04 11:40:00,29.7,29.74,29.69,29.73,343000.0,23.8065,23.8385,23.7985,23.8305,343000.0
2012-10-04 11:50:00,29.73,29.76,29.72,29.73,1030200.0,23.8305,23.8546,23.8225,23.8305,1030200.0
2012-10-04 12:00:00,29.74,29.78,29.7,29.76,592900.0,23.8385,23.8706,23.8065,23.8546,592900.0
2012-10-04 12:10:00,29.77,29.83,29.76,29.8,984700.0,23.8626,23.9107,23.8546,23.8866,984700.0
2012-10-04 12:20:00,29.8,29.81,29.78,29.79,704300.0,23.8866,23.8946,23.8706,23.8786,704300.0
2012-10-04 12:30:00,29.8,29.81,29.78,29.81,423700.0,23.8866,23.8946,23.8706,23.8946,423700.0
2012-10-04 12:40:00,29.8,29.81,29.77,29.78,446800.0,23.8866,23.8946,23.8626,23.8706,446800.0
2012-10-04 12:50:00,29.79,29.79,29.77,29.79,289200.0,23.8786,23.8786,23.8626,23.8786,289200.0
2012-10-04 13:00:00,29.79,29.82,29.78,29.82,341300.0,23.8786,23.9027,23.8706,23.9027,341300.0
2012-10-04 13:10:00,29.82,29.83,29.8,29.8,428400.0,23.9027,23.9107,23.8866,23.8866,428400.0
2012-10-04 13:20:00,29.8,29.84,29.8,29.83,561000.0,23.8866,23.9187,23.8866,23.9107,561000.0
2012-10-04 13:30:00,29.83,29.9,29.83,29.87,538000.0,23.9107,23.9668,23.9107,23.9427,538000.0
2012-10-04 13:40:00,29.88,29.88,29.83,29.84,541600.0,23.9507,23.9507,23.9107,23.9187,541600.0
2012-10-04 13:50:00,29.84,29.89,29.83,29.89,479100.0,23.9187,23.9588,23.9107,23.9588,479100.0
2012-10-04 14:00:00,29.88,29.89,29.82,29.85,806100.0,23.9507,23.9588,23.9027,23.9267,806100.0
2012-10-04 14:10:00,29.86,29.88,29.8,29.81,531800.0,23.9347,23.9507,23.8866,23.8946,531800.0
2012-10-04 14:20:00,29.81,29.83,29.81,29.82,398200.0,23.8946,23.9107,23.8946,23.9027,398200.0
2012-10-04 14:30:00,29.82,29.87,29.8,29.87,665000.0,23.9027,23.9427,23.8866,23.9427,665000.0
2012-10-04 14:40:00,29.86,29.91,29.85,29.91,913000.0,23.9347,23.9748,23.9267,23.9748,913000.0
2012-10-04 14:50:00,29.91,29.95,29.9,29.94,723500.0,23.9748,24.0069,23.9668,23.9988,723500.0
2012-10-04 15:00:00,29.93,29.97,29.92,29.92,793200.0,23.9908,24.0229,23.9828,23.9828,793200.0
2012-10-04 15:10:00,29.92,29.99,29.89,29.95,1672400.0,23.9828,24.0389,23.9588,24.0069,1672400.0
2012-10-04 15:20:00,29.95,29.96,29.91,29.95,804100.0,24.0069,24.0149,23.9748,24.0069,804100.0
2012-10-04 15:30:00,29.95,30.0,29.94,29.99,1307200.0,24.0069,24.0469,23.9988,24.0389,1307200.0
2012-10-04 15:40:00,29.99,30.0,29.92,29.95,2930300.0,24.0389,24.0469,23.9828,24.0069,2930300.0
2012-10-04 15:50:00,29.95,30.03,29.93,30.02,4663400.0,24.0069,24.071,23.9908,24.063,4663400.0
2012-10-05 09:30:00,30.22,30.25,30.03,30.12,2605400.0,24.2233,24.2473,24.071,24.1431,2605400.0
2012-10-05 09:40:00,30.13,30.14,29.94,29.95,1909600.0,24.1511,24.1592,23.9988,24.0069,1909600.0
2012-10-05 09:50:00,29.96,30.02,29.93,29.99,1470300.0,24.0149,24.063,23.9908,24.0389,1470300.0
2012-10-05 10:00:00,30.0,30.02,29.98,30.0,946000.0,24.0469,24.063,24.0309,24.0469,946000.0
2012-10-05 10:10:00,30.0,30.01,29.98,30.0,1356400.0,24.0469,24.055,24.0309,24.0469,1356400.0
2012-10-05 10:20:00,30.0,30.07,29.99,30.06,1714400.0,24.0469,24.103,24.0389,24.095,1714400.0
2012-10-05 10:30:00,30.05,30.1,30.04,30.05,868200.0,24.087,24.1271,24.079,24.087,868200.0
2012-10-05 10:40:00,30.05,30.06,29.92,29.95,1583700.0,24.087,24.095,23.9828,24.0069,1583700.0
2012-10-05 10:50:00,29.96,29.96,29.91,29.93,824700.0,24.0149,24.0149,23.9748,23.9908,824700.0
2012-10-05 11:00:00,29.94,29.94,29.9,29.92,757900.0,23.9988,23.9988,23.9668,23.9828,757900.0
2012-10-05 11:10:00,29.92,29.97,29.92,29.96,695200.0,23.9828,24.0229,23.9828,24.0149,695200.0
2012-10-05 11:20:00,29.96,29.99,29.96,29.99,485300.0,24.0149,24.0389,24.0149,24.0389,485300.0
2012-10-05 11:30:00,29.99,30.02,29.98,29.99,861800.0,24.0389,24.063,24.0309,24.0389,861800.0
2012-10-05 11:40:00,29.99,29.99,29.94,29.96,666700.0,24.0389,24.0389,23.9988,24.0149,666700.0
2012-10-05 11:50:00,29.97,30.0,29.96,29.98,424700.0,24.0229,24.0469,24.0149,24.0309,424700.0
2012-10-05 12:00:00,29.98,29.99,29.94,29.95,466800.0,24.0309,24.0389,23.9988,24.0069,466800.0
2012-10-05 12:10:00,29.95,30.0,29.95,29.99,402300.0,24.0069,24.0469,24.0069,24.0389,402300.0
2012-10-05 12:20:00,29.99,30.01,29.98,30.01,312800.0,24.0389,24.055,24.0309,24.055,312800.0
2012-10-05 12:30:00,30.01,30.02,29.99,29.99,463400.0,24.055,24.063,24.0389,24.0389,463400.0
2012-10-05 12:40:00,29.99,30.02,29.98,30.02,499200.0,24.0389,24.063,24.0309,24.063,499200.0
2012-10-05 12:50:00,30.02,30.03,30.0,30.02,356000.0,24.063,24.071,24.0469,24.063,356000.0
2012-10-05 13:00:00,30.02,30.04,30.01,30.04,325400.0,24.063,24.079,24.055,24.079,325400.0
2012-10-05 13:10:00,30.04,30.05,30.03,30.04,307800.0,24.079,24.087,24.071,24.079,307800.0
2012-10-05 13:20:00,30.04,30.04,29.98,29.99,412400.0,24.079,24.079,24.0309,24.0389,412400.0
2012-10-05 13:30:00,29.98,30.01,29.97,30.0,651300.0,24.0309,24.055,24.0229,24.0469,651300.0
2012-10-05 13:40:00,30.0,30.0,29.93,29.94,856800.0,24.0469,24.0469,23.9908,23.9988,856800.0
2012-10-05 13:50:00,29.94,29.97,29.93,29.96,366700.0,23.9988,24.0229,23.9908,24.0149,366700.0
2012-10-05 14:00:00,29.96,29.99,29.96,29.98,332900.0,24.0149,24.0389,24.0149,24.0309,332900.0
2012-10-05 14:10:00,29.97,30.0,29.94,29.97,615400.0,24.0229,24.0469,23.9988,24.0229,615400.0
2012-10-05 14:20:00,29.96,29.98,29.94,29.95,387000.0,24.0149,24.0309,23.9988,24.0069,387000.0
2012-10-05 14:30:00,29.95,29.95,29.93,29.94,400800.0,24.0069,24.0069,23.9908,23.9988,400800.0
2012-10-05 14:40:00,29.93,29.94,29.9,29.91,553300.0,23.9908,23.9988,23.9668,23.9748,553300.0
2012-10-05 14:50:00,29.91,29.92,29.81,29.82,1136300.0,23.9748,23.9828,23.8946,23.9027,1136300.0
2012-10-05 15:00:00,29.81,29.82,29.77,29.8,1410200.0,23.8946,23.9027,23.8626,23.8866,1410200.0
2012-10-05 15:10:00,29.79,29.81,29.74,29.81,1159600.0,23.8786,23.8946,23.8385,23.8946,1159600.0
2012-10-05 15:20:00,29.81,29.85,29.8,29.83,823300.0,23.8946,23.9267,23.8866,23.9107,823300.0
2012-10-05 15:30:00,29.83,29.83,29.75,29.76,1673400.0,23.9107,23.9107,23.8465,23.8546,1673400.0
2012-10-05 15:40:00,29.76,29.81,29.75,29.8,2030500.0,23.8546,23.8946,23.8465,23.8866,2030500.0
2012-10-05 15:50:00,29.8,29.85,29.78,29.84,2844100.0,23.8866,23.9267,23.8706,23.9187,2844100.0
2012-10-08 09:30:00,29.67,29.7,29.55,29.68,1672100.0,23.7824,23.8065,23.6862,23.7904,1672100.0
2012-10-08 09:40:00,29.68,29.79,29.61,29.73,1211900.0,23.7904,23.8786,23.7343,23.8305,1211900.0
2012-10-08 09:50:00,29.73,29.81,29.72,29.8,804100.0,23.8305,23.8946,23.8225,23.8866,804100.0
2012-10-08 10:00:00,29.8,29.85,29.75,29.8,766500.0,23.8866,23.9267,23.8465,23.8866,766500.0
2012-10-08 10:10:00,29.8,29.81,29.75,29.78,741800.0,23.8866,23.8946,23.8465,23.8706,741800.0
2012-10-08 10:20:00,29.78,29.82,29.73,29.8,828500.0,23.8706,23.9027,23.8305,23.8866,828500.0
2012-10-08 10:30:00,29.81,29.86,29.79,29.84,906000.0,23.8946,23.9347,23.8786,23.9187,906000.0
2012-10-08 10:40:00,29.83,29.89,29.81,29.87,769100.0,23.9107,23.9588,23.8946,23.9427,769100.0
2012-10-08 10:50:00,29.86,29.92,29.85,29.88,607000.0,23.9347,23.9828,23.9267,23.9507,607000.0
2012-10-08 11:00:00,29.87,29.9,29.81,29.81,604400.0,23.9427,23.9668,23.8946,23.8946,604400.0
2012-10-08 11:10:00,29.81,29.84,29.76,29.76,768400.0,23.8946,23.9187,23.8546,23.8546,768400.0
2012-10-08 11:20:00,29.76,29.78,29.74,29.78,554900.0,23.8546,23.8706,23.8385,23.8706,554900.0
2012-10-08 11:30:00,29.78,29.78,29.71,29.73,632700.0,23.8706,23.8706,23.8145,23.8305,632700.0
2012-10-08 11:40:00,29.73,29.77,29.71,29.76,557300.0,23.8305,23.8626,23.8145,23.8546,557300.0
2012-10-08 11:50:00,29.76,29.8,29.74,29.8,590900.0,23.8546,23.8866,23.8385,23.8866,590900.0
2012-10-08 12:00:00,29.79,29.8,29.72,29.73,660700.0,23.8786,23.8866,23.8225,23.8305,660700.0
2012-10-08 12:10:00,29.72,29.8,29.72,29.79,456400.0,23.8225,23.8866,23.8225,23.8786,456400.0
2012-10-08 12:20:00,29.79,29.79,29.76,29.78,457300.0,23.8786,23.8786,23.8546,23.8706,457300.0
2012-10-08 12:30:00,29.78,29.8,29.77,29.77,414900.0,23.8706,23.8866,23.8626,23.8626,414900.0
2012-10-08 12:40:00,29.78,29.78,29.74,29.76,831100.0,23.8706,23.8706,23.8385,23.8546,831100.0
2012-10-08 12:50:00,29.75,29.76,29.74,29.76,440900.0,23.8465,23.8546,23.8385,23.8546,440900.0
2012-10-08 13:00:00,29.76,29.78,29.74,29.77,682700.0,23.8546,23.8706,23.8385,23.8626,682700.0
2012-10-08 13:10:00,29.77,29.78,29.75,29.78,274600.0,23.8626,23.8706,23.8465,23.8706,274600.0
2012-10-08 13:20:00,29.78,29.78,29.75,29.77,334500.0,23.8706,23.8706,23.8465,23.8626,334500.0
2012-10-08 13:30:00,29.76,29.79,29.75,29.77,408900.0,23.8546,23.8786,23.8465,23.8626,408900.0
2012-10-08 13:40:00,29.77,29.79,29.77,29.77,233300.0,23.8626,23.8786,23.8626,23.8626,233300.0
2012-10-08 13:50:00,29.77,29.78,29.76,29.78,294900.0,23.8626,23.8706,23.8546,23.8706,294900.0
2012-10-08 14:00:00,29.77,29.78,29.75,29.75,290900.0,23.8626,23.8706,23.8465,23.8465,290900.0
2012-10-08 14:10:00,29.76,29.76,29.74,29.75,353200.0,23.8546,23.8546,23.8385,23.8465,353200.0
2012-10-08 14:20:00,29.75,29.77,29.73,29.75,1155100.0,23.8465,23.8626,23.8305,23.8465,1155100.0
2012-10-08 14:30:00,29.75,29.8,29.74,29.77,669900.0,23.8465,23.8866,23.8385,23.8626,669900.0
2012-10-08 14:40:00,29.77,29.78,29.75,29.76,218400.0,23.8626,23.8706,23.8465,23.8546,218400.0
2012-10-08 14:50:00,29.75,29.76,29.74,29.75,475100.0,23.8465,23.8546,23.8385,23.8465,475100.0
2012-10-08 15:00:00,29.75,29.8,29.75,29.8,605000.0,23.8465,23.8866,23.8465,23.8866,605000.0
2012-10-08 15:10:00,29.8,29.84,29.78,29.83,714100.0,23.8866,23.9187,23.8706,23.9107,714100.0
2012-10-08 15:20:00,29.84,29.84,29.8,29.8,452800.0,23.9187,23.9187,23.8866,23.8866,452800.0
2012-10-08 15:30:00,29.79,29.81,29.79,29.8,820100.0,23.8786,23.8946,23.8786,23.8866,820100.0
2012-10-08 15:40:00,29.8,29.81,29.76,29.79,2049300.0,23.8866,23.8946,23.8546,23.8786,2049300.0
2012-10-08 15:50:00,29.79,29.81,29.77,29.79,2309100.0,23.8786,23.8946,23.8626,23.8786,2309100.0
2012-10-09 09:30:00,29.68,29.74,29.51,29.6,2212100.0,23.7904,23.8385,23.6542,23.7263,2212100.0
2012-10-09 09:40:00,29.6,29.65,29.44,29.44,1310200.0,23.7263,23.7664,23.5981,23.5981,1310200.0
2012-10-09 09:50:00,29.44,29.51,29.43,29.48,936300.0,23.5981,23.6542,23.59,23.6301,936300.0
2012-10-09 10:00:00,29.48,29.54,29.46,29.49,999400.0,23.6301,23.6782,23.6141,23.6381,999400.0
2012-10-09 10:10:00,29.5,29.55,29.48,29.48,1017000.0,23.6462,23.6862,23.6301,23.6301,1017000.0
2012-10-09 10:20:00,29.49,29.53,29.47,29.48,773500.0,23.6381,23.6702,23.6221,23.6301,773500.0
2012-10-09 10:30:00,29.48,29.51,29.43,29.44,876900.0,23.6301,23.6542,23.59,23.5981,876900.0
2012-10-09 10:40:00,29.44,29.45,29.31,29.31,1348900.0,23.5981,23.6061,23.4939,23.4939,1348900.0
2012-10-09 10:50:00,29.32,29.37,29.26,29.35,1507400.0,23.5019,23.542,23.4538,23.5259,1507400.0
2012-10-09 11:00:00,29.35,29.38,29.29,29.37,1182600.0,23.5259,23.55,23.4778,23.542,1182600.0
2012-10-09 11:10:00,29.37,29.38,29.33,29.36,984700.0,23.542,23.55,23.5099,23.5339,984700.0
2012-10-09 11:20:00,29.36,29.39,29.34,29.35,1510300.0,23.5339,23.558,23.5179,23.5259,1510300.0
2012-10-09 11:30:00,29.35,29.35,29.33,29.35,960600.0,23.5259,23.5259,23.5099,23.5259,960600.0
2012-10-09 11:40:00,29.35,29.36,29.31,29.35,1572700.0,23.5259,23.5339,23.4939,23.5259,1572700.0
2012-10-09 11:50:00,29.34,29.39,29.33,29.34,841200.0,23.5179,23.558,23.5099,23.5179,841200.0
2012-10-09 12:00:00,29.34,29.36,29.31,29.32,842600.0,23.5179,23.5339,23.4939,23.5019,842600.0
2012-10-09 12:10:00,29.33,29.38,29.31,29.38,937700.0,23.5099,23.55,23.4939,23.55,937700.0
2012-10-09 12:20:00,29.38,29.38,29.31,29.32,874100.0,23.55,23.55,23.4939,23.5019,874100.0
2012-10-09 12:30:00,29.31,29.32,29.26,29.29,1059300.0,23.4939,23.5019,23.4538,23.4778,1059300.0
2012-10-09 12:40:00,29.3,29.31,29.27,29.28,603000.0,23.4858,23.4939,23.4618,23.4698,603000.0
2012-10-09 12:50:00,29.29,29.3,29.27,29.3,326400.0,23.4778,23.4858,23.4618,23.4858,326400.0
2012-10-09 13:00:00,29.29,29.32,29.28,29.3,835700.0,23.4778,23.5019,23.4698,23.4858,835700.0
2012-10-09 13:10:00,29.29,29.33,29.29,29.32,753200.0,23.4778,23.5099,23.4778,23.5019,753200.0
2012-10-09 13:20:00,29.32,29.33,29.3,29.31,572400.0,23.5019,23.5099,23.4858,23.4939,572400.0
2012-10-09 13:30:00,29.3,29.32,29.27,29.29,631400.0,23.4858,23.5019,23.4618,23.4778,631400.0
2012-10-09 13:40:00,29.3,29.31,29.29,29.29,377200.0,23.4858,23.4939,23.4778,23.4778,377200.0
2012-10-09 13:50:00,29.3,29.31,29.29,29.29,935000.0,23.4858,23.4939,23.4778,23.4778,935000.0
2012-10-09 14:00:00,29.29,29.32,29.28,29.3,459900.0,23.4778,23.5019,23.4698,23.4858,459900.0
2012-10-09 14:10:00,29.31,29.31,29.26,29.28,714500.0,23.4939,23.4939,23.4538,23.4698,714500.0
2012-10-09 14:20:00,29.28,29.31,29.27,29.3,781700.0,23.4698,23.4939,23.4618,23.4858,781700.0
2012-10-09 14:30:00,29.3,29.3,29.27,29.28,701600.0,23.4858,23.4858,23.4618,23.4698,701600.0
2012-10-09 14:40:00,29.28,29.29,29.25,29.27,824600.0,23.4698,23.4778,23.4458,23.4618,824600.0
2012-10-09 14:50:00,29.27,29.29,29.26,29.28,622600.0,23.4618,23.4778,23.4538,23.4698,622600.0
2012-10-09 15:00:00,29.29,29.3,29.24,29.24,750500.0,23.4778,23.4858,23.4377,23.4377,750500.0
2012-10-09 15:10:00,29.24,29.25,29.21,29.22,1174800.0,23.4377,23.4458,23.4137,23.4217,1174800.0
2012-10-09 15:20:00,29.22,29.23,29.19,29.21,1432000.0,23.4217,23.4297,23.3977,23.4137,1432000.0
2012-10-09 15:30:00,29.21,29.23,29.18,29.2,1402700.0,23.4137,23.4297,23.3897,23.4057,1402700.0
2012-10-09 15:40:00,29.21,29.24,29.19,29.21,1657300.0,23.4137,23.4377,23.3977,23.4137,1657300.0
2012-10-09 15:50:00,29.21,29.29,29.2,29.28,3567600.0,23.4137,23.4778,23.4057,23.4698,3567600.0
2012-10-10 09:30:00,29.15,29.25,29.05,29.06,2073200.0,23.3656,23.4458,23.2854,23.2935,2073200.0
2012-10-10 09:40:00,29.05,29.26,29.03,29.23,1370900.0,23.2854,23.4538,23.2694,23.4297,1370900.0
2012-10-10 09:50:00,29.23,29.25,29.12,29.18,1374900.0,23.4297,23.4458,23.3416,23.3897,1374900.0
2012-10-10 10:00:00,29.18,29.22,29.16,29.22,1147900.0,23.3897,23.4217,23.3736,23.4217,1147900.0
2012-10-10 10:10:00,29.21,29.24,29.16,29.22,1344100.0,23.4137,23.4377,23.3736,23.4217,1344100.0
2012-10-10 10:20:00,29.21,29.31,29.21,29.3,766900.0,23.4137,23.4939,23.4137,23.4858,766900.0
2012-10-10 10:30:00,29.3,29.31,29.19,29.21,762400.0,23.4858,23.4939,23.3977,23.4137,762400.0
2012-10-10 10:40:00,29.21,29.22,29.15,29.18,2014300.0,23.4137,23.4217,23.3656,23.3897,2014300.0
2012-10-10 10:50:00,29.18,29.24,29.17,29.2,760000.0,23.3897,23.4377,23.3816,23.4057,760000.0
2012-10-10 11:00:00,29.21,29.22,29.18,29.21,618900.0,23.4137,23.4217,23.3897,23.4137,618900.0
2012-10-10 11:10:00,29.21,29.22,29.19,29.2,726000.0,23.4137,23.4217,23.3977,23.4057,726000.0
2012-10-10 11:20:00,29.2,29.24,29.19,29.24,583500.0,23.4057,23.4377,23.3977,23.4377,583500.0
2012-10-10 11:30:00,29.24,29.25,29.18,29.18,1023900.0,23.4377,23.4458,23.3897,23.3897,1023900.0
2012-10-10 11:40:00,29.18,29.21,29.15,29.21,713300.0,23.3897,23.4137,23.3656,23.4137,713300.0
2012-10-10 11:50:00,29.2,29.21,29.17,29.2,687500.0,23.4057,23.4137,23.3816,23.4057,687500.0
2012-10-10 12:00:00,29.19,29.22,29.18,29.21,578400.0,23.3977,23.4217,23.3897,23.4137,578400.0
2012-10-10 12:10:00,29.21,29.23,29.17,29.18,479900.0,23.4137,23.4297,23.3816,23.3897,479900.0
2012-10-10 12:20:00,29.18,29.21,29.16,29.2,513300.0,23.3897,23.4137,23.3736,23.4057,513300.0
2012-10-10 12:30:00,29.2,29.21,29.12,29.15,801700.0,23.4057,23.4137,23.3416,23.3656,801700.0
2012-10-10 12:40:00,29.15,29.18,29.14,29.18,470900.0,23.3656,23.3897,23.3576,23.3897,470900.0
2012-10-10 12:50:00,29.17,29.18,29.12,29.14,659000.0,23.3816,23.3897,23.3416,23.3576,659000.0
2012-10-10 13:00:00,29.14,29.15,29.08,29.14,1086100.0,23.3576,23.3656,23.3095,23.3576,1086100.0
2012-10-10 13:10:00,29.15,29.16,29.1,29.11,3663800.0,23.3656,23.3736,23.3255,23.3335,3663800.0
2012-10-10 13:20:00,29.12,29.12,29.06,29.07,659800.0,23.3416,23.3416,23.2935,23.3015,659800.0
2012-10-10 13:30:00,29.07,29.1,29.01,29.04,1137800.0,23.3015,23.3255,23.2534,23.2774,1137800.0
2012-10-10 13:40:00,29.04,29.06,29.01,29.06,548100.0,23.2774,23.2935,23.2534,23.2935,548100.0
2012-10-10 13:50:00,29.05,29.06,29.04,29.06,346700.0,23.2854,23.2935,23.2774,23.2935,346700.0
2012-10-10 14:00:00,29.05,29.09,29.05,29.08,1056900.0,23.2854,23.3175,23.2854,23.3095,1056900.0
2012-10-10 14:10:00,29.07,29.09,29.04,29.08,675700.0,23.3015,23.3175,23.2774,23.3095,675700.0
2012-10-10 14:20:00,29.08,29.08,28.97,29.03,1606800.0,23.3095,23.3095,23.2213,23.2694,1606800.0
2012-10-10 14:30:00,29.03,29.06,28.99,29.0,790100.0,23.2694,23.2935,23.2374,23.2454,790100.0
2012-10-10 14:40:00,28.99,29.04,28.97,28.99,1175300.0,23.2374,23.2774,23.2213,23.2374,1175300.0
2012-10-10 14:50:00,28.99,29.01,28.98,29.0,706400.0,23.2374,23.2534,23.2293,23.2454,706400.0
2012-10-10 15:00:00,29.0,29.02,28.98,29.0,1029000.0,23.2454,23.2614,23.2293,23.2454,1029000.0
2012-10-10 15:10:00,29.0,29.03,28.99,28.99,1087900.0,23.2454,23.2694,23.2374,23.2374,1087900.0
2012-10-10 15:20:00,28.99,29.01,28.97,28.99,1359200.0,23.2374,23.2534,23.2213,23.2374,1359200.0
2012-10-10 15:30:00,29.0,29.0,28.95,28.99,1163300.0,23.2454,23.2454,23.2053,23.2374,1163300.0
2012-10-10 15:40:00,28.98,29.01,28.95,29.0,1466500.0,23.2293,23.2534,23.2053,23.2454,1466500.0
2012-10-10 15:50:00,29.0,29.0,28.95,28.99,3245200.0,23.2454,23.2454,23.2053,23.2374,3245200.0
2012-10-11 09:30:00,29.21,29.25,29.02,29.1,3414100.0,23.4137,23.4458,23.2614,23.3255,3414100.0
2012-10-11 09:40:00,29.09,29.11,29.02,29.07,1703200.0,23.3175,23.3335,23.2614,23.3015,1703200.0
2012-10-11 09:50:00,29.07,29.08,29.0,29.07,1442800.0,23.3015,23.3095,23.2454,23.3015,1442800.0
2012-10-11 10:00:00,29.06,29.07,29.02,29.07,1347900.0,23.2935,23.3015,23.2614,23.3015,1347900.0
2012-10-11 10:10:00,29.07,29.1,29.03,29.07,1296200.0,23.3015,23.3255,23.2694,23.3015,1296200.0
2012-10-11 10:20:00,29.07,29.14,29.07,29.12,1296700.0,23.3015,23.3576,23.3015,23.3416,1296700.0
2012-10-11 10:30:00,29.12,29.14,29.08,29.11,825000.0,23.3416,23.3576,23.3095,23.3335,825000.0
2012-10-11 10:40:00,29.1,29.15,29.1,29.14,931300.0,23.3255,23.3656,23.3255,23.3576,931300.0
2012-10-11 10:50:00,29.14,29.16,29.11,29.12,1088800.0,23.3576,23.3736,23.3335,23.3416,1088800.0
2012-10-11 11:00:00,29.12,29.13,29.09,29.11,1135300.0,23.3416,23.3496,23.3175,23.3335,1135300.0
2012-10-11 11:10:00,29.1,29.12,29.06,29.07,1173400.0,23.3255,23.3416,23.2935,23.3015,1173400.0
2012-10-11 11:20:00,29.08,29.09,29.06,29.08,468900.0,23.3095,23.3175,23.2935,23.3095,468900.0
2012-10-11 11:30:00,29.09,29.09,29.03,29.03,850600.0,23.3175,23.3175,23.2694,23.2694,850600.0
2012-10-11 11:40:00,29.03,29.05,28.98,29.05,928900.0,23.2694,23.2854,23.2293,23.2854,928900.0
2012-10-11 11:50:00,29.05,29.06,29.0,29.01,609300.0,23.2854,23.2935,23.2454,23.2534,609300.0
2012-10-11 12:00:00,29.02,29.03,28.98,29.01,756900.0,23.2614,23.2694,23.2293,23.2534,756900.0
2012-10-11 12:10:00,29.01,29.05,29.01,29.03,345100.0,23.2534,23.2854,23.2534,23.2694,345100.0
2012-10-11 12:20:00,29.03,29.03,29.0,29.01,260400.0,23.2694,23.2694,23.2454,23.2534,260400.0
2012-10-11 12:30:00,29.01,29.04,29.0,29.04,451500.0,23.2534,23.2774,23.2454,23.2774,451500.0
2012-10-11 12:40:00,29.03,29.05,29.01,29.05,383400.0,23.2694,23.2854,23.2534,23.2854,383400.0
2012-10-11 12:50:00,29.05,29.06,29.02,29.03,442500.0,23.2854,23.2935,23.2614,23.2694,442500.0
2012-10-11 13:00:00,29.03,29.06,29.01,29.04,587800.0,23.2694,23.2935,23.2534,23.2774,587800.0
2012-10-11 13:10:00,29.05,29.05,29.01,29.02,323400.0,23.2854,23.2854,23.2534,23.2614,323400.0
2012-10-11 13:20:00,29.02,29.03,28.98,28.98,765900.0,23.2614,23.2694,23.2293,23.2293,765900.0
2012-10-11 13:30:00,28.97,28.99,28.96,28.96,584300.0,23.2213,23.2374,23.2133,23.2133,584300.0
2012-10-11 13:40:00,28.96,28.97,28.92,28.93,841300.0,23.2133,23.2213,23.1812,23.1893,841300.0
2012-10-11 13:50:00,28.93,28.95,28.9,28.93,862700.0,23.1893,23.2053,23.1652,23.1893,862700.0
2012-10-11 14:00:00,28.93,28.95,28.91,28.91,543300.0,23.1893,23.2053,23.1732,23.1732,543300.0
2012-10-11 14:10:00,28.91,28.97,28.91,28.91,1123600.0,23.1732,23.2213,23.1732,23.1732,1123600.0
2012-10-11 14:20:00,28.91,28.92,28.87,28.88,1056000.0,23.1732,23.1812,23.1412,23.1492,1056000.0
2012-10-11 14:30:00,28.88,28.9,28.87,28.88,730400.0,23.1492,23.1652,23.1412,23.1492,730400.0
2012-10-11 14:40:00,28.88,28.9,28.87,28.89,988000.0,23.1492,23.1652,23.1412,23.1572,988000.0
2012-10-11 14:50:00,28.89,28.92,28.89,28.9,448800.0,23.1572,23.1812,23.1572,23.1652,448800.0
2012-10-11 15:00:00,28.9,28.97,28.9,28.93,695300.0,23.1652,23.2213,23.1652,23.1893,695300.0
2012-10-11 15:10:00,28.93,28.99,28.93,28.99,993800.0,23.1893,23.2374,23.1893,23.2374,993800.0
2012-10-11 15:20:00,28.98,29.05,28.97,29.04,1109900.0,23.2293,23.2854,23.2213,23.2774,1109900.0
2012-10-11 15:30:00,29.03,29.04,29.0,29.01,1012200.0,23.2694,23.2774,23.2454,23.2534,1012200.0
2012-10-11 15:40:00,29.01,29.02,28.96,28.98,1567600.0,23.2534,23.2614,23.2133,23.2293,1567600.0
2012-10-11 15:50:00,28.98,29.01,28.94,28.96,2483400.0,23.2293,23.2534,23.1973,23.2133,2483400.0
2012-10-12 09:30:00,28.97,28.99,28.8,28.96,2696500.0,23.2213,23.2374,23.0851,23.2133,2696500.0
2012-10-12 09:40:00,28.96,29.02,28.96,29.01,2551800.0,23.2133,23.2614,23.2133,23.2534,2551800.0
2012-10-12 09:50:00,29.01,29.1,28.97,29.08,1396900.0,23.2534,23.3255,23.2213,23.3095,1396900.0
2012-10-12 10:00:00,29.09,29.13,29.07,29.1,1284800.0,23.3175,23.3496,23.3015,23.3255,1284800.0
2012-10-12 10:10:00,29.1,29.1,29.04,29.05,811600.0,23.3255,23.3255,23.2774,23.2854,811600.0
2012-10-12 10:20:00,29.05,29.07,29.03,29.04,999900.0,23.2854,23.3015,23.2694,23.2774,999900.0
2012-10-12 10:30:00,29.03,29.05,29.02,29.05,735400.0,23.2694,23.2854,23.2614,23.2854,735400.0
2012-10-12 10:40:00,29.05,29.07,29.0,29.0,1451500.0,23.2854,23.3015,23.2454,23.2454,1451500.0
2012-10-12 10:50:00,29.01,29.06,29.0,29.02,518300.0,23.2534,23.2935,23.2454,23.2614,518300.0
2012-10-12 11:00:00,29.03,29.04,29.0,29.02,466800.0,23.2694,23.2774,23.2454,23.2614,466800.0
2012-10-12 11:10:00,29.01,29.02,28.88,28.91,1581800.0,23.2534,23.2614,23.1492,23.1732,1581800.0
2012-10-12 11:20:00,28.91,28.97,28.91,28.96,806200.0,23.1732,23.2213,23.1732,23.2133,806200.0
2012-10-12 11:30:00,28.95,28.96,28.87,28.9,708000.0,23.2053,23.2133,23.1412,23.1652,708000.0
2012-10-12 11:40:00,28.91,28.92,28.86,28.92,686700.0,23.1732,23.1812,23.1332,23.1812,686700.0
2012-10-12 11:50:00,28.9,28.92,28.86,28.91,564900.0,23.1652,23.1812,23.1332,23.1732,564900.0
2012-10-12 12:00:00,28.91,28.95,28.89,28.93,462800.0,23.1732,23.2053,23.1572,23.1893,462800.0
2012-10-12 12:10:00,28.93,28.99,28.92,28.98,1329200.0,23.1893,23.2374,23.1812,23.2293,1329200.0
2012-10-12 12:20:00,28.97,28.99,28.96,28.97,356200.0,23.2213,23.2374,23.2133,23.2213,356200.0
2012-10-12 12:30:00,28.98,29.05,28.98,29.03,765800.0,23.2293,23.2854,23.2293,23.2694,765800.0
2012-10-12 12:40:00,29.04,29.04,29.01,29.03,285500.0,23.2774,23.2774,23.2534,23.2694,285500.0
2012-10-12 12:50:00,29.02,29.05,29.02,29.05,299600.0,23.2614,23.2854,23.2614,23.2854,299600.0
2012-10-12 13:00:00,29.05,29.07,29.02,29.05,878500.0,23.2854,23.3015,23.2614,23.2854,878500.0
2012-10-12 13:10:00,29.05,29.07,29.03,29.06,414100.0,23.2854,23.3015,23.2694,23.2935,414100.0
2012-10-12 13:20:00,29.06,29.09,29.05,29.07,893600.0,23.2935,23.3175,23.2854,23.3015,893600.0
2012-10-12 13:30:00,29.06,29.1,29.06,29.09,911600.0,23.2935,23.3255,23.2935,23.3175,911600.0
2012-10-12 13:40:00,29.09,29.15,29.09,29.14,928000.0,23.3175,23.3656,23.3175,23.3576,928000.0
2012-10-12 13:50:00,29.13,29.22,29.12,29.21,1099300.0,23.3496,23.4217,23.3416,23.4137,1099300.0
2012-10-12 14:00:00,29.21,29.22,29.18,29.21,678500.0,23.4137,23.4217,23.3897,23.4137,678500.0
2012-10-12 14:10:00,29.21,29.26,29.2,29.22,1414300.0,23.4137,23.4538,23.4057,23.4217,1414300.0
2012-10-12 14:20:00,29.23,29.25,29.17,29.22,943700.0,23.4297,23.4458,23.3816,23.4217,943700.0
2012-10-12 14:30:00,29.22,29.23,29.18,29.2,458900.0,23.4217,23.4297,23.3897,23.4057,458900.0
2012-10-12 14:40:00,29.2,29.22,29.18,29.22,482200.0,23.4057,23.4217,23.3897,23.4217,482200.0
2012-10-12 14:50:00,29.22,29.25,29.21,29.25,508100.0,23.4217,23.4458,23.4137,23.4458,508100.0
2012-10-12 15:00:00,29.24,29.27,29.21,29.26,1894700.0,23.4377,23.4618,23.4137,23.4538,1894700.0
2012-10-12 15:10:00,29.26,29.32,29.25,29.3,1439600.0,23.4538,23.5019,23.4458,23.4858,1439600.0
2012-10-12 15:20:00,29.3,29.31,29.24,29.26,1216800.0,23.4858,23.4939,23.4377,23.4538,1216800.0
2012-10-12 15:30:00,29.26,29.27,29.18,29.2,720100.0,23.4538,23.4618,23.3897,23.4057,720100.0
2012-10-12 15:40:00,29.2,29.26,29.19,29.21,1826600.0,23.4057,23.4538,23.3977,23.4137,1826600.0
2012-10-12 15:50:00,29.21,29.27,29.19,29.2,3184600.0,23.4137,23.4618,23.3977,23.4057,3184600.0
2012-10-15 09:30:00,29.39,29.46,29.32,29.44,1383000.0,23.558,23.6141,23.5019,23.5981,1383000.0
2012-10-15 09:40:00,29.43,29.49,29.36,29.38,1795400.0,23.59,23.6381,23.5339,23.55,1795400.0
2012-10-15 09:50:00,29.38,29.4,29.3,29.35,1085100.0,23.55,23.566,23.4858,23.5259,1085100.0
2012-10-15 10:00:00,29.34,29.45,29.33,29.43,1596600.0,23.5179,23.6061,23.5099,23.59,1596600.0
2012-10-15 10:10:00,29.43,29.45,29.34,29.38,1249900.0,23.59,23.6061,23.5179,23.55,1249900.0
2012-10-15 10:20:00,29.38,29.38,29.32,29.33,940800.0,23.55,23.55,23.5019,23.5099,940800.0
2012-10-15 10:30:00,29.33,29.36,29.31,29.32,794700.0,23.5099,23.5339,23.4939,23.5019,794700.0
2012-10-15 10:40:00,29.33,29.35,29.27,29.27,623000.0,23.5099,23.5259,23.4618,23.4618,623000.0
2012-10-15 10:50:00,29.28,29.29,29.25,29.29,457100.0,23.4698,23.4778,23.4458,23.4778,457100.0
2012-10-15 11:00:00,29.29,29.33,29.27,29.33,676700.0,23.4778,23.5099,23.4618,23.5099,676700.0
2012-10-15 11:10:00,29.33,29.36,29.32,29.33,574000.0,23.5099,23.5339,23.5019,23.5099,574000.0
2012-10-15 11:20:00,29.33,29.37,29.33,29.35,480500.0,23.5099,23.542,23.5099,23.5259,480500.0
2012-10-15 11:30:00,29.36,29.43,29.35,29.43,677400.0,23.5339,23.59,23.5259,23.59,677400.0
2012-10-15 11:40:00,29.43,29.48,29.42,29.44,1046000.0,23.59,23.6301,23.582,23.5981,1046000.0
2012-10-15 11:50:00,29.44,29.49,29.44,29.49,789300.0,23.5981,23.6381,23.5981,23.6381,789300.0
2012-10-15 12:00:00,29.48,29.55,29.48,29.54,1103400.0,23.6301,23.6862,23.6301,23.6782,1103400.0
2012-10-15 12:10:00,29.54,29.54,29.5,29.54,1063100.0,23.6782,23.6782,23.6462,23.6782,1063100.0
2012-10-15 12:20:00,29.54,29.65,29.53,29.65,1011900.0,23.6782,23.7664,23.6702,23.7664,1011900.0
2012-10-15 12:30:00,29.65,29.66,29.59,29.65,1168900.0,23.7664,23.7744,23.7183,23.7664,1168900.0
2012-10-15 12:40:00,29.65,29.72,29.63,29.65,1202900.0,23.7664,23.8225,23.7504,23.7664,1202900.0
2012-10-15 12:50:00,29.64,29.65,29.55,29.59,763600.0,23.7584,23.7664,23.6862,23.7183,763600.0
2012-10-15 13:00:00,29.58,29.65,29.58,29.63,700700.0,23.7103,23.7664,23.7103,23.7504,700700.0
2012-10-15 13:10:00,29.63,29.66,29.6,29.6,604900.0,23.7504,23.7744,23.7263,23.7263,604900.0
2012-10-15 13:20:00,29.6,29.62,29.55,29.57,705300.0,23.7263,23.7423,23.6862,23.7023,705300.0
2012-10-15 13:30:00,29.58,29.59,29.54,29.56,509500.0,23.7103,23.7183,23.6782,23.6942,509500.0
2012-10-15 13:40:00,29.56,29.59,29.55,29.59,442600.0,23.6942,23.7183,23.6862,23.7183,442600.0
2012-10-15 13:50:00,29.59,29.59,29.53,29.55,921400.0,23.7183,23.7183,23.6702,23.6862,921400.0
2012-10-15 14:00:00,29.54,29.57,29.53,29.55,487400.0,23.6782,23.7023,23.6702,23.6862,487400.0
2012-10-15 14:10:00,29.55,29.57,29.51,29.51,656400.0,23.6862,23.7023,23.6542,23.6542,656400.0
2012-10-15 14:20:00,29.52,29.53,29.5,29.5,603200.0,23.6622,23.6702,23.6462,23.6462,603200.0
2012-10-15 14:30:00,29.5,29.51,29.45,29.45,546500.0,23.6462,23.6542,23.6061,23.6061,546500.0
2012-10-15 14:40:00,29.45,29.46,29.4,29.43,806900.0,23.6061,23.6141,23.566,23.59,806900.0
2012-10-15 14:50:00,29.43,29.47,29.42,29.46,668900.0,23.59,23.6221,23.582,23.6141,668900.0
2012-10-15 15:00:00,29.46,29.49,29.46,29.49,454600.0,23.6141,23.6381,23.6141,23.6381,454600.0
2012-10-15 15:10:00,29.49,29.53,29.48,29.51,914000.0,23.6381,23.6702,23.6301,23.6542,914000.0
2012-10-15 15:20:00,29.5,29.51,29.47,29.48,832000.0,23.6462,23.6542,23.6221,23.6301,832000.0
2012-10-15 15:30:00,29.5,29.53,29.44,29.47,1049400.0,23.6462,23.6702,23.5981,23.6221,1049400.0
2012-10-15 15:40:00,29.46,29.52,29.46,29.49,1329200.0,23.6141,23.6622,23.6141,23.6381,1329200.0
2012-10-15 15:50:00,29.48,29.54,29.48,29.51,3001300.0,23.6301,23.6782,23.6301,23.6542,3001300.0
2012-10-16 09:30:00,29.45,29.56,29.32,29.47,2453200.0,23.6061,23.6942,23.5019,23.6221,2453200.0
2012-10-16 09:40:00,29.47,29.55,29.45,29.5,1300400.0,23.6221,23.6862,23.6061,23.6462,1300400.0
2012-10-16 09:50:00,29.51,29.53,29.49,29.51,1098700.0,23.6542,23.6702,23.6381,23.6542,1098700.0
2012-10-16 10:00:00,29.52,29.56,29.5,29.55,1082400.0,23.6622,23.6942,23.6462,23.6862,1082400.0
2012-10-16 10:10:00,29.55,29.58,29.52,29.52,1659000.0,23.6862,23.7103,23.6622,23.6622,1659000.0
2012-10-16 10:20:00,29.52,29.56,29.51,29.56,965400.0,23.6622,23.6942,23.6542,23.6942,965400.0
2012-10-16 10:30:00,29.55,29.57,29.52,29.55,816700.0,23.6862,23.7023,23.6622,23.6862,816700.0
2012-10-16 10:40:00,29.55,29.57,29.52,29.52,683000.0,23.6862,23.7023,23.6622,23.6622,683000.0
2012-10-16 10:50:00,29.52,29.59,29.51,29.57,1082900.0,23.6622,23.7183,23.6542,23.7023,1082900.0
2012-10-16 11:00:00,29.56,29.58,29.55,29.58,558600.0,23.6942,23.7103,23.6862,23.7103,558600.0
2012-10-16 11:10:00,29.57,29.6,29.55,29.57,629400.0,23.7023,23.7263,23.6862,23.7023,629400.0
2012-10-16 11:20:00,29.56,29.65,29.55,29.65,1447600.0,23.6942,23.7664,23.6862,23.7664,1447600.0
2012-10-16 11:30:00,29.65,29.72,29.64,29.7,1277400.0,23.7664,23.8225,23.7584,23.8065,1277400.0
2012-10-16 11:40:00,29.71,29.71,29.6,29.63,1130800.0,23.8145,23.8145,23.7263,23.7504,1130800.0
2012-10-16 11:50:00,29.64,29.68,29.61,29.68,717600.0,23.7584,23.7904,23.7343,23.7904,717600.0
2012-10-16 12:00:00,29.67,29.74,29.67,29.71,1355200.0,23.7824,23.8385,23.7824,23.8145,1355200.0
2012-10-16 12:10:00,29.71,29.74,29.66,29.66,742600.0,23.8145,23.8385,23.7744,23.7744,742600.0
2012-10-16 12:20:00,29.67,29.67,29.63,29.66,473800.0,23.7824,23.7824,23.7504,23.7744,473800.0
2012-10-16 12:30:00,29.65,29.68,29.65,29.65,740200.0,23.7664,23.7904,23.7664,23.7664,740200.0
2012-10-16 12:40:00,29.65,29.66,29.65,29.66,212800.0,23.7664,23.7744,23.7664,23.7744,212800.0
2012-10-16 12:50:00,29.66,29.67,29.63,29.64,1928300.0,23.7744,23.7824,23.7504,23.7584,1928300.0
2012-10-16 13:00:00,29.64,29.66,29.63,29.64,583800.0,23.7584,23.7744,23.7504,23.7584,583800.0
2012-10-16 13:10:00,29.64,29.65,29.64,29.65,300900.0,23.7584,23.7664,23.7584,23.7664,300900.0
2012-10-16 13:20:00,29.64,29.66,29.63,29.64,638500.0,23.7584,23.7744,23.7504,23.7584,638500.0
2012-10-16 13:30:00,29.65,29.65,29.64,29.64,198700.0,23.7664,23.7664,23.7584,23.7584,198700.0
2012-10-16 13:40:00,29.65,29.65,29.61,29.62,592600.0,23.7664,23.7664,23.7343,23.7423,592600.0
2012-10-16 13:50:00,29.61,29.62,29.59,29.62,774600.0,23.7343,23.7423,23.7183,23.7423,774600.0
2012-10-16 14:00:00,29.62,29.62,29.56,29.57,845900.0,23.7423,23.7423,23.6942,23.7023,845900.0
2012-10-16 14:10:00,29.58,29.58,29.53,29.54,815100.0,23.7103,23.7103,23.6702,23.6782,815100.0
2012-10-16 14:20:00,29.54,29.56,29.51,29.52,1378300.0,23.6782,23.6942,23.6542,23.6622,1378300.0
2012-10-16 14:30:00,29.52,29.52,29.47,29.5,1004500.0,23.6622,23.6622,23.6221,23.6462,1004500.0
2012-10-16 14:40:00,29.5,29.52,29.46,29.48,946600.0,23.6462,23.6622,23.6141,23.6301,946600.0
2012-10-16 14:50:00,29.48,29.49,29.47,29.49,944400.0,23.6301,23.6381,23.6221,23.6381,944400.0
2012-10-16 15:00:00,29.49,29.51,29.44,29.44,2166400.0,23.6381,23.6542,23.5981,23.5981,2166400.0
2012-10-16 15:10:00,29.44,29.49,29.43,29.46,922100.0,23.5981,23.6381,23.59,23.6141,922100.0
2012-10-16 15:20:00,29.47,29.49,29.44,29.48,1275900.0,23.6221,23.6381,23.5981,23.6301,1275900.0
2012-10-16 15:30:00,29.48,29.49,29.45,29.49,1034700.0,23.6301,23.6381,23.6061,23.6381,1034700.0
2012-10-16 15:40:00,29.49,29.54,29.48,29.53,2330600.0,23.6381,23.6782,23.6301,23.6702,2330600.0
2012-10-16 15:50:00,29.53,29.59,29.49,29.52,5271400.0,23.6702,23.7183,23.6381,23.6622,5271400.0
2012-10-17 09:30:00,29.26,29.38,29.09,29.19,3310500.0,23.4538,23.55,23.3175,23.3977,3310500.0
2012-10-17 09:40:00,29.19,29.34,29.17,29.33,1930400.0,23.3977,23.5179,23.3816,23.5099,1930400.0
2012-10-17 09:50:00,29.32,29.49,29.29,29.47,1638400.0,23.5019,23.6381,23.4778,23.6221,1638400.0
2012-10-17 10:00:00,29.46,29.51,29.42,29.45,1556600.0,23.6141,23.6542,23.582,23.6061,1556600.0
2012-10-17 10:10:00,29.45,29.51,29.44,29.47,1373700.0,23.6061,23.6542,23.5981,23.6221,1373700.0
2012-10-17 10:20:00,29.47,29.5,29.45,29.48,853200.0,23.6221,23.6462,23.6061,23.6301,853200.0
2012-10-17 10:30:00,29.49,29.5,29.44,29.46,792400.0,23.6381,23.6462,23.5981,23.6141,792400.0
2012-10-17 10:40:00,29.46,29.5,29.46,29.48,983500.0,23.6141,23.6462,23.6141,23.6301,983500.0
2012-10-17 10:50:00,29.48,29.49,29.37,29.42,782400.0,23.6301,23.6381,23.542,23.582,782400.0
2012-10-17 11:00:00,29.42,29.43,29.37,29.42,903500.0,23.582,23.59,23.542,23.582,903500.0
2012-10-17 11:10:00,29.42,29.42,29.4,29.41,536900.0,23.582,23.582,23.566,23.574,536900.0
2012-10-17 11:20:00,29.42,29.47,29.41,29.45,818400.0,23.582,23.6221,23.574,23.6061,818400.0
2012-10-17 11:30:00,29.45,29.5,29.45,29.49,824200.0,23.6061,23.6462,23.6061,23.6381,824200.0
2012-10-17 11:40:00,29.49,29.6,29.47,29.58,1168900.0,23.6381,23.7263,23.6221,23.7103,1168900.0
2012-10-17 11:50:00,29.58,29.64,29.55,29.55,1456800.0,23.7103,23.7584,23.6862,23.6862,1456800.0
2012-10-17 12:00:00,29.55,29.56,29.52,29.55,729800.0,23.6862,23.6942,23.6622,23.6862,729800.0
2012-10-17 12:10:00,29.55,29.56,29.53,29.54,468200.0,23.6862,23.6942,23.6702,23.6782,468200.0
2012-10-17 12:20:00,29.54,29.6,29.54,29.58,710100.0,23.6782,23.7263,23.6782,23.7103,710100.0
2012-10-17 12:30:00,29.57,29.6,29.56,29.58,918700.0,23.7023,23.7263,23.6942,23.7103,918700.0
2012-10-17 12:40:00,29.57,29.59,29.56,29.58,598600.0,23.7023,23.7183,23.6942,23.7103,598600.0
2012-10-17 12:50:00,29.57,29.58,29.56,29.58,332000.0,23.7023,23.7103,23.6942,23.7103,332000.0
2012-10-17 13:00:00,29.57,29.59,29.56,29.59,739700.0,23.7023,23.7183,23.6942,23.7183,739700.0
2012-10-17 13:10:00,29.59,29.59,29.56,29.58,785900.0,23.7183,23.7183,23.6942,23.7103,785900.0
2012-10-17 13:20:00,29.58,29.61,29.57,29.58,678800.0,23.7103,23.7343,23.7023,23.7103,678800.0
2012-10-17 13:30:00,29.59,29.61,29.58,29.59,608200.0,23.7183,23.7343,23.7103,23.7183,608200.0
2012-10-17 13:40:00,29.59,29.59,29.53,29.56,825100.0,23.7183,23.7183,23.6702,23.6942,825100.0
2012-10-17 13:50:00,29.56,29.58,29.54,29.54,675500.0,23.6942,23.7103,23.6782,23.6782,675500.0
2012-10-17 14:00:00,29.54,29.55,29.51,29.53,593300.0,23.6782,23.6862,23.6542,23.6702,593300.0
2012-10-17 14:10:00,29.54,29.54,29.51,29.52,409000.0,23.6782,23.6782,23.6542,23.6622,409000.0
2012-10-17 14:20:00,29.52,29.55,29.52,29.54,412700.0,23.6622,23.6862,23.6622,23.6782,412700.0
2012-10-17 14:30:00,29.54,29.56,29.53,29.55,322700.0,23.6782,23.6942,23.6702,23.6862,322700.0
2012-10-17 14:40:00,29.55,29.56,29.54,29.55,1013000.0,23.6862,23.6942,23.6782,23.6862,1013000.0
2012-10-17 14:50:00,29.55,29.57,29.55,29.55,516000.0,23.6862,23.7023,23.6862,23.6862,516000.0
2012-10-17 15:00:00,29.55,29.59,29.55,29.59,707100.0,23.6862,23.7183,23.6862,23.7183,707100.0
2012-10-17 15:10:00,29.59,29.61,29.58,29.61,944700.0,23.7183,23.7343,23.7103,23.7343,944700.0
2012-10-17 15:20:00,29.61,29.62,29.6,29.62,749700.0,23.7343,23.7423,23.7263,23.7423,749700.0
2012-10-17 15:30:00,29.61,29.63,29.61,29.62,1250600.0,23.7343,23.7504,23.7343,23.7423,1250600.0
2012-10-17 15:40:00,29.61,29.63,29.57,29.57,1321800.0,23.7343,23.7504,23.7023,23.7023,1321800.0
2012-10-17 15:50:00,29.58,29.6,29.55,29.59,2719600.0,23.7103,23.7263,23.6862,23.7183,2719600.0
2012-10-18 09:30:00,29.67,29.7,29.52,29.64,1920600.0,23.7824,23.8065,23.6622,23.7584,1920600.0
2012-10-18 09:40:00,29.63,29.64,29.48,29.54,1285000.0,23.7504,23.7584,23.6301,23.6782,1285000.0
2012-10-18 09:50:00,29.54,29.7,29.53,29.7,854500.0,23.6782,23.8065,23.6702,23.8065,854500.0
2012-10-18 10:00:00,29.69,29.73,29.62,29.65,1360500.0,23.7985,23.8305,23.7423,23.7664,1360500.0
2012-10-18 10:10:00,29.65,29.66,29.5,29.53,984800.0,23.7664,23.7744,23.6462,23.6702,984800.0
2012-10-18 10:20:00,29.53,29.53,29.47,29.49,1040600.0,23.6702,23.6702,23.6221,23.6381,1040600.0
2012-10-18 10:30:00,29.49,29.53,29.44,29.51,838000.0,23.6381,23.6702,23.5981,23.6542,838000.0
2012-10-18 10:40:00,29.51,29.51,29.42,29.44,930200.0,23.6542,23.6542,23.582,23.5981,930200.0
2012-10-18 10:50:00,29.44,29.49,29.43,29.46,711200.0,23.5981,23.6381,23.59,23.6141,711200.0
2012-10-18 11:00:00,29.46,29.51,29.46,29.49,588800.0,23.6141,23.6542,23.6141,23.6381,588800.0
2012-10-18 11:10:00,29.48,29.51,29.47,29.5,557200.0,23.6301,23.6542,23.6221,23.6462,557200.0
2012-10-18 11:20:00,29.51,29.53,29.5,29.52,466900.0,23.6542,23.6702,23.6462,23.6622,466900.0
2012-10-18 11:30:00,29.52,29.55,29.51,29.55,821600.0,23.6622,23.6862,23.6542,23.6862,821600.0
2012-10-18 11:40:00,29.54,29.58,29.54,29.54,694900.0,23.6782,23.7103,23.6782,23.6782,694900.0
2012-10-18 11:50:00,29.54,29.61,29.53,29.59,891400.0,23.6782,23.7343,23.6702,23.7183,891400.0
2012-10-18 12:00:00,29.59,29.7,29.58,29.66,1469100.0,23.7183,23.8065,23.7103,23.7744,1469100.0
2012-10-18 12:10:00,29.66,29.67,29.62,29.63,440600.0,23.7744,23.7824,23.7423,23.7504,440600.0
2012-10-18 12:20:00,29.63,29.64,29.61,29.62,445800.0,23.7504,23.7584,23.7343,23.7423,445800.0
2012-10-18 12:30:00,29.62,29.63,29.5,29.59,2151200.0,23.7423,23.7504,23.6462,23.7183,2151200.0
2012-10-18 12:40:00,29.58,29.6,29.49,29.5,822300.0,23.7103,23.7263,23.6381,23.6462,822300.0
2012-10-18 12:50:00,29.5,29.55,29.47,29.54,1019900.0,23.6462,23.6862,23.6221,23.6782,1019900.0
2012-10-18 13:00:00,29.55,29.55,29.41,29.41,1108400.0,23.6862,23.6862,23.574,23.574,1108400.0
2012-10-18 13:10:00,29.42,29.44,29.37,29.4,1165500.0,23.582,23.5981,23.542,23.566,1165500.0
2012-10-18 13:20:00,29.4,29.43,29.38,29.42,581500.0,23.566,23.59,23.55,23.582,581500.0
2012-10-18 13:30:00,29.43,29.43,29.34,29.34,550800.0,23.59,23.59,23.5179,23.5179,550800.0
2012-10-18 13:40:00,29.34,29.35,29.27,29.32,1561400.0,23.5179,23.5259,23.4618,23.5019,1561400.0
2012-10-18 13:50:00,29.32,29.33,29.26,29.29,687100.0,23.5019,23.5099,23.4538,23.4778,687100.0
2012-10-18 14:00:00,29.28,29.37,29.28,29.35,1257200.0,23.4698,23.542,23.4698,23.5259,1257200.0
2012-10-18 14:10:00,29.35,29.42,29.34,29.4,704200.0,23.5259,23.582,23.5179,23.566,704200.0
2012-10-18 14:20:00,29.39,29.45,29.39,29.4,891700.0,23.558,23.6061,23.558,23.566,891700.0
2012-10-18 14:30:00,29.4,29.41,29.35,29.4,885800.0,23.566,23.574,23.5259,23.566,885800.0
2012-10-18 14:40:00,29.39,29.41,29.35,29.37,756700.0,23.558,23.574,23.5259,23.542,756700.0
2012-10-18 14:50:00,29.37,29.42,29.37,29.4,1097500.0,23.542,23.582,23.542,23.566,1097500.0
2012-10-18 15:00:00,29.39,29.49,29.39,29.48,1359400.0,23.558,23.6381,23.558,23.6301,1359400.0
2012-10-18 15:10:00,29.48,29.48,29.39,29.4,1100900.0,23.6301,23.6301,23.558,23.566,1100900.0
2012-10-18 15:20:00,29.41,29.49,29.39,29.44,1572700.0,23.574,23.6381,23.558,23.5981,1572700.0
2012-10-18 15:30:00,29.44,29.46,29.41,29.43,1737400.0,23.5981,23.6141,23.574,23.59,1737400.0
2012-10-18 15:40:00,29.43,29.48,29.41,29.44,2638300.0,23.59,23.6301,23.574,23.5981,2638300.0
2012-10-18 15:50:00,29.45,29.56,29.45,29.54,4273000.0,23.6061,23.6942,23.6061,23.6782,4273000.0
2012-10-19 09:30:00,29.06,29.08,28.67,28.7,15437100.0,23.2935,23.3095,22.9809,23.0049,15437100.0
2012-10-19 09:40:00,28.71,28.79,28.56,28.77,4660300.0,23.0129,23.077,22.8927,23.061,4660300.0
2012-10-19 09:50:00,28.77,29.03,28.74,29.02,3870300.0,23.061,23.2694,23.037,23.2614,3870300.0
2012-10-19 10:00:00,29.0,29.01,28.88,28.94,3542600.0,23.2454,23.2534,23.1492,23.1973,3542600.0
2012-10-19 10:10:00,28.95,28.95,28.77,28.87,2907300.0,23.2053,23.2053,23.061,23.1412,2907300.0
2012-10-19 10:20:00,28.87,28.93,28.76,28.92,2169900.0,23.1412,23.1893,23.053,23.1812,2169900.0
2012-10-19 10:30:00,28.92,28.92,28.79,28.81,1242600.0,23.1812,23.1812,23.077,23.0931,1242600.0
2012-10-19 10:40:00,28.8,28.85,28.76,28.76,1333500.0,23.0851,23.1251,23.053,23.053,1333500.0
2012-10-19 10:50:00,28.76,28.85,28.75,28.85,1105700.0,23.053,23.1251,23.045,23.1251,1105700.0
2012-10-19 11:00:00,28.85,28.87,28.75,28.77,1154700.0,23.1251,23.1412,23.045,23.061,1154700.0
2012-10-19 11:10:00,28.76,28.79,28.66,28.71,1772100.0,23.053,23.077,22.9728,23.0129,1772100.0
2012-10-19 11:20:00,28.71,28.78,28.69,28.75,1764800.0,23.0129,23.069,22.9969,23.045,1764800.0
2012-10-19 11:30:00,28.75,28.79,28.74,28.78,924900.0,23.045,23.077,23.037,23.069,924900.0
2012-10-19 11:40:00,28.78,28.86,28.72,28.73,1520900.0,23.069,23.1332,23.0209,23.0289,1520900.0
2012-10-19 11:50:00,28.72,28.75,28.68,28.7,1372200.0,23.0209,23.045,22.9889,23.0049,1372200.0
2012-10-19 12:00:00,28.71,28.71,28.66,28.69,1009300.0,23.0129,23.0129,22.9728,22.9969,1009300.0
2012-10-19 12:10:00,28.69,28.69,28.61,28.64,1240100.0,22.9969,22.9969,22.9328,22.9568,1240100.0
2012-10-19 12:20:00,28.64,28.71,28.63,28.66,899400.0,22.9568,23.0129,22.9488,22.9728,899400.0
2012-10-19 12:30:00,28.66,28.77,28.65,28.76,915600.0,22.9728,23.061,22.9648,23.053,915600.0
2012-10-19 12:40:00,28.76,28.77,28.71,28.74,659100.0,23.053,23.061,23.0129,23.037,659100.0
2012-10-19 12:50:00,28.73,28.73,28.67,28.69,865400.0,23.0289,23.0289,22.9809,22.9969,865400.0
2012-10-19 13:00:00,28.68,28.7,28.63,28.69,631800.0,22.9889,23.0049,22.9488,22.9969,631800.0
2012-10-19 13:10:00,28.69,28.76,28.69,28.71,840300.0,22.9969,23.053,22.9969,23.0129,840300.0
2012-10-19 13:20:00,28.71,28.79,28.7,28.7,978900.0,23.0129,23.077,23.0049,23.0049,978900.0
2012-10-19 13:30:00,28.71,28.71,28.65,28.66,616700.0,23.0129,23.0129,22.9648,22.9728,616700.0
2012-10-19 13:40:00,28.65,28.67,28.6,28.6,1070300.0,22.9648,22.9809,22.9247,22.9247,1070300.0
2012-10-19 13:50:00,28.61,28.64,28.6,28.63,635700.0,22.9328,22.9568,22.9247,22.9488,635700.0
2012-10-19 14:00:00,28.63,28.68,28.62,28.67,547100.0,22.9488,22.9889,22.9408,22.9809,547100.0
2012-10-19 14:10:00,28.68,28.68,28.61,28.61,908400.0,22.9889,22.9889,22.9328,22.9328,908400.0
2012-10-19 14:20:00,28.61,28.62,28.55,28.58,1104900.0,22.9328,22.9408,22.8847,22.9087,1104900.0
2012-10-19 14:30:00,28.59,28.61,28.54,28.54,971400.0,22.9167,22.9328,22.8767,22.8767,971400.0
2012-10-19 14:40:00,28.54,28.59,28.51,28.59,1580700.0,22.8767,22.9167,22.8526,22.9167,1580700.0
2012-10-19 14:50:00,28.59,28.6,28.54,28.59,1233800.0,22.9167,22.9247,22.8767,22.9167,1233800.0
2012-10-19 15:00:00,28.6,28.6,28.51,28.52,1189400.0,22.9247,22.9247,22.8526,22.8606,1189400.0
2012-10-19 15:10:00,28.52,28.53,28.5,28.51,2292900.0,22.8606,22.8686,22.8446,22.8526,2292900.0
2012-10-19 15:20:00,28.52,28.61,28.51,28.53,1419900.0,22.8606,22.9328,22.8526,22.8686,1419900.0
2012-10-19 15:30:00,28.54,28.56,28.5,28.55,2145400.0,22.8767,22.8927,22.8446,22.8847,2145400.0
2012-10-19 15:40:00,28.55,28.56,28.51,28.56,1867500.0,22.8847,22.8927,22.8526,22.8927,1867500.0
2012-10-19 15:50:00,28.56,28.66,28.55,28.64,7897300.0,22.8927,22.9728,22.8847,22.9568,7897300.0
2012-10-22 09:30:00,28.74,28.83,28.5,28.51,3037800.0,23.037,23.1091,22.8446,22.8526,3037800.0
2012-10-22 09:40:00,28.5,28.51,28.35,28.36,2257900.0,22.8446,22.8526,22.7244,22.7324,2257900.0
2012-10-22 09:50:00,28.36,28.4,28.26,28.27,2484100.0,22.7324,22.7644,22.6522,22.6602,2484100.0
2012-10-22 10:00:00,28.28,28.38,28.27,28.35,1943200.0,22.6682,22.7484,22.6602,22.7244,1943200.0
2012-10-22 10:10:00,28.35,28.35,28.25,28.26,1476800.0,22.7244,22.7244,22.6442,22.6522,1476800.0
2012-10-22 10:20:00,28.26,28.26,28.15,28.16,2474800.0,22.6522,22.6522,22.564,22.5721,2474800.0
2012-10-22 10:30:00,28.17,28.21,28.1,28.1,1863600.0,22.5801,22.6121,22.524,22.524,1863600.0
2012-10-22 10:40:00,28.1,28.18,28.07,28.17,2715400.0,22.524,22.5881,22.4999,22.5801,2715400.0
2012-10-22 10:50:00,28.16,28.2,28.12,28.12,1281200.0,22.5721,22.6041,22.54,22.54,1281200.0
2012-10-22 11:00:00,28.12,28.18,28.12,28.16,1787000.0,22.54,22.5881,22.54,22.5721,1787000.0
2012-10-22 11:10:00,28.15,28.16,28.05,28.05,1569100.0,22.564,22.5721,22.4839,22.4839,1569100.0
2012-10-22 11:20:00,28.05,28.07,28.04,28.05,1478400.0,22.4839,22.4999,22.4759,22.4839,1478400.0
2012-10-22 11:30:00,28.05,28.09,28.03,28.07,1745900.0,22.4839,22.5159,22.4679,22.4999,1745900.0
2012-10-22 11:40:00,28.08,28.12,28.03,28.05,1403500.0,22.5079,22.54,22.4679,22.4839,1403500.0
2012-10-22 11:50:00,28.05,28.08,28.04,28.04,1267800.0,22.4839,22.5079,22.4759,22.4759,1267800.0
2012-10-22 12:00:00,28.05,28.1,28.0,28.09,2879800.0,22.4839,22.524,22.4438,22.5159,2879800.0
2012-10-22 12:10:00,28.08,28.11,28.05,28.08,1805500.0,22.5079,22.532,22.4839,22.5079,1805500.0
2012-10-22 12:20:00,28.08,28.11,28.06,28.07,859300.0,22.5079,22.532,22.4919,22.4999,859300.0
2012-10-22 12:30:00,28.08,28.1,28.05,28.09,776000.0,22.5079,22.524,22.4839,22.5159,776000.0
2012-10-22 12:40:00,28.09,28.13,28.08,28.1,670500.0,22.5159,22.548,22.5079,22.524,670500.0
2012-10-22 12:50:00,28.1,28.11,28.07,28.09,678500.0,22.524,22.532,22.4999,22.5159,678500.0
2012-10-22 13:00:00,28.08,28.1,28.0,28.01,1015300.0,22.5079,22.524,22.4438,22.4518,1015300.0
2012-10-22 13:10:00,28.01,28.03,28.0,28.02,1367900.0,22.4518,22.4679,22.4438,22.4598,1367900.0
2012-10-22 13:20:00,28.02,28.03,27.89,27.9,4119700.0,22.4598,22.4679,22.3556,22.3637,4119700.0
2012-10-22 13:30:00,27.91,27.92,27.85,27.89,2084100.0,22.3717,22.3797,22.3236,22.3556,2084100.0
2012-10-22 13:40:00,27.89,27.94,27.83,27.94,3274900.0,22.3556,22.3957,22.3075,22.3957,3274900.0
2012-10-22 13:50:00,27.94,27.98,27.91,27.97,2021300.0,22.3957,22.4278,22.3717,22.4198,2021300.0
2012-10-22 14:00:00,27.97,28.0,27.94,27.96,1434000.0,22.4198,22.4438,22.3957,22.4117,1434000.0
2012-10-22 14:10:00,27.96,28.04,27.93,27.97,2131000.0,22.4117,22.4759,22.3877,22.4198,2131000.0
2012-10-22 14:20:00,27.97,27.98,27.93,27.94,884100.0,22.4198,22.4278,22.3877,22.3957,884100.0
2012-10-22 14:30:00,27.94,27.98,27.93,27.96,1164200.0,22.3957,22.4278,22.3877,22.4117,1164200.0
2012-10-22 14:40:00,27.96,27.99,27.91,27.95,1898800.0,22.4117,22.4358,22.3717,22.4037,1898800.0
2012-10-22 14:50:00,27.94,27.97,27.93,27.95,2061800.0,22.3957,22.4198,22.3877,22.4037,2061800.0
2012-10-22 15:00:00,27.96,27.98,27.93,27.94,1930600.0,22.4117,22.4278,22.3877,22.3957,1930600.0
2012-10-22 15:10:00,27.95,28.03,27.94,27.96,1585100.0,22.4037,22.4679,22.3957,22.4117,1585100.0
2012-10-22 15:20:00,27.96,28.0,27.96,28.0,1451800.0,22.4117,22.4438,22.4117,22.4438,1451800.0
2012-10-22 15:30:00,28.0,28.01,27.97,27.99,2347600.0,22.4438,22.4518,22.4198,22.4358,2347600.0
2012-10-22 15:40:00,27.99,28.0,27.95,27.95,3925900.0,22.4358,22.4438,22.4037,22.4037,3925900.0
2012-10-22 15:50:00,27.96,28.06,27.95,28.0,6785200.0,22.4117,22.4919,22.4037,22.4438,6785200.0
2012-10-23 09:30:00,27.76,27.93,27.76,27.85,3054100.0,22.2514,22.3877,22.2514,22.3236,3054100.0
2012-10-23 09:40:00,27.85,28.08,27.83,28.06,2056600.0,22.3236,22.5079,22.3075,22.4919,2056600.0
2012-10-23 09:50:00,28.06,28.07,27.98,28.04,2525300.0,22.4919,22.4999,22.4278,22.4759,2525300.0
2012-10-23 10:00:00,28.05,28.16,28.02,28.12,3497900.0,22.4839,22.5721,22.4598,22.54,3497900.0
2012-10-23 10:10:00,28.11,28.13,28.0,28.02,1910300.0,22.532,22.548,22.4438,22.4598,1910300.0
2012-10-23 10:20:00,28.02,28.06,27.91,27.96,1679000.0,22.4598,22.4919,22.3717,22.4117,1679000.0
2012-10-23 10:30:00,27.96,27.97,27.86,27.9,2518600.0,22.4117,22.4198,22.3316,22.3637,2518600.0
2012-10-23 10:40:00,27.9,28.02,27.89,28.0,2603300.0,22.3637,22.4598,22.3556,22.4438,2603300.0
2012-10-23 10:50:00,28.0,28.12,27.99,28.09,2331300.0,22.4438,22.54,22.4358,22.5159,2331300.0
2012-10-23 11:00:00,28.09,28.14,28.09,28.09,1814100.0,22.5159,22.556,22.5159,22.5159,1814100.0
2012-10-23 11:10:00,28.09,28.1,28.02,28.03,1394400.0,22.5159,22.524,22.4598,22.4679,1394400.0
2012-10-23 11:20:00,28.04,28.12,28.01,28.12,1502300.0,22.4759,22.54,22.4518,22.54,1502300.0
2012-10-23 11:30:00,28.11,28.12,28.02,28.04,1741300.0,22.532,22.54,22.4598,22.4759,1741300.0
2012-10-23 11:40:00,28.04,28.06,28.0,28.04,1438800.0,22.4759,22.4919,22.4438,22.4759,1438800.0
2012-10-23 11:50:00,28.04,28.08,28.02,28.02,718900.0,22.4759,22.5079,22.4598,22.4598,718900.0
2012-10-23 12:00:00,28.03,28.06,28.0,28.01,802500.0,22.4679,22.4919,22.4438,22.4518,802500.0
2012-10-23 12:10:00,28.0,28.05,28.0,28.01,1034900.0,22.4438,22.4839,22.4438,22.4518,1034900.0
2012-10-23 12:20:00,28.02,28.02,27.95,27.99,834500.0,22.4598,22.4598,22.4037,22.4358,834500.0
2012-10-23 12:30:00,28.0,28.04,27.99,28.01,1189200.0,22.4438,22.4759,22.4358,22.4518,1189200.0
2012-10-23 12:40:00,28.01,28.09,28.0,28.08,1285700.0,22.4518,22.5159,22.4438,22.5079,1285700.0
2012-10-23 12:50:00,28.08,28.09,28.0,28.03,825600.0,22.5079,22.5159,22.4438,22.4679,825600.0
2012-10-23 13:00:00,28.03,28.12,28.02,28.12,888400.0,22.4679,22.54,22.4598,22.54,888400.0
2012-10-23 13:10:00,28.12,28.19,28.07,28.07,1265500.0,22.54,22.5961,22.4999,22.4999,1265500.0
2012-10-23 13:20:00,28.08,28.11,28.04,28.09,774300.0,22.5079,22.532,22.4759,22.5159,774300.0
2012-10-23 13:30:00,28.09,28.13,28.08,28.13,1077400.0,22.5159,22.548,22.5079,22.548,1077400.0
2012-10-23 13:40:00,28.13,28.13,28.04,28.07,632700.0,22.548,22.548,22.4759,22.4999,632700.0
2012-10-23 13:50:00,28.07,28.11,28.05,28.09,671600.0,22.4999,22.532,22.4839,22.5159,671600.0
2012-10-23 14:00:00,28.1,28.11,28.05,28.06,983600.0,22.524,22.532,22.4839,22.4919,983600.0
2012-10-23 14:10:00,28.05,28.07,28.0,28.05,1216200.0,22.4839,22.4999,22.4438,22.4839,1216200.0
2012-10-23 14:20:00,28.05,28.1,28.04,28.06,858500.0,22.4839,22.524,22.4759,22.4919,858500.0
2012-10-23 14:30:00,28.06,28.1,28.04,28.1,865200.0,22.4919,22.524,22.4759,22.524,865200.0
2012-10-23 14:40:00,28.1,28.18,28.08,28.16,1223600.0,22.524,22.5881,22.5079,22.5721,1223600.0
2012-10-23 14:50:00,28.16,28.16,28.09,28.11,850900.0,22.5721,22.5721,22.5159,22.532,850900.0
2012-10-23 15:00:00,28.11,28.15,28.1,28.12,1299900.0,22.532,22.564,22.524,22.54,1299900.0
2012-10-23 15:10:00,28.13,28.2,28.11,28.2,1854300.0,22.548,22.6041,22.532,22.6041,1854300.0
2012-10-23 15:20:00,28.2,28.2,28.05,28.06,2001800.0,22.6041,22.6041,22.4839,22.4919,2001800.0
2012-10-23 15:30:00,28.05,28.07,28.01,28.03,1665300.0,22.4839,22.4999,22.4518,22.4679,1665300.0
2012-10-23 15:40:00,28.03,28.09,28.01,28.07,1805300.0,22.4679,22.5159,22.4518,22.4999,1805300.0
2012-10-23 15:50:00,28.07,28.13,28.04,28.04,4526500.0,22.4999,22.548,22.4759,22.4759,4526500.0
2012-10-24 09:30:00,28.16,28.2,28.0,28.02,4863300.0,22.5721,22.6041,22.4438,22.4598,4863300.0
2012-10-24 09:40:00,28.03,28.05,27.93,27.99,1145200.0,22.4679,22.4839,22.3877,22.4358,1145200.0
2012-10-24 09:50:00,27.98,28.09,27.97,28.05,1547600.0,22.4278,22.5159,22.4198,22.4839,1547600.0
2012-10-24 10:00:00,28.05,28.06,27.98,28.03,1304500.0,22.4839,22.4919,22.4278,22.4679,1304500.0
2012-10-24 10:10:00,28.03,28.06,28.02,28.06,1100000.0,22.4679,22.4919,22.4598,22.4919,1100000.0
2012-10-24 10:20:00,28.05,28.11,28.05,28.05,831200.0,22.4839,22.532,22.4839,22.4839,831200.0
2012-10-24 10:30:00,28.05,28.1,28.04,28.08,1456700.0,22.4839,22.524,22.4759,22.5079,1456700.0
2012-10-24 10:40:00,28.08,28.09,28.05,28.06,1115900.0,22.5079,22.5159,22.4839,22.4919,1115900.0
2012-10-24 10:50:00,28.07,28.08,28.05,28.05,896500.0,22.4999,22.5079,22.4839,22.4839,896500.0
2012-10-24 11:00:00,28.05,28.07,28.01,28.01,1189600.0,22.4839,22.4999,22.4518,22.4518,1189600.0
2012-10-24 11:10:00,28.02,28.02,27.99,27.99,1010400.0,22.4598,22.4598,22.4358,22.4358,1010400.0
2012-10-24 11:20:00,28.0,28.0,27.97,27.98,961700.0,22.4438,22.4438,22.4198,22.4278,961700.0
2012-10-24 11:30:00,27.97,28.0,27.95,27.98,1399300.0,22.4198,22.4438,22.4037,22.4278,1399300.0
2012-10-24 11:40:00,27.97,27.99,27.94,27.97,812200.0,22.4198,22.4358,22.3957,22.4198,812200.0
2012-10-24 11:50:00,27.97,27.99,27.92,27.96,1029800.0,22.4198,22.4358,22.3797,22.4117,1029800.0
2012-10-24 12:00:00,27.96,28.01,27.94,27.98,726500.0,22.4117,22.4518,22.3957,22.4278,726500.0
2012-10-24 12:10:00,27.99,28.06,27.98,28.03,745300.0,22.4358,22.4919,22.4278,22.4679,745300.0
2012-10-24 12:20:00,28.04,28.05,27.97,28.0,964100.0,22.4759,22.4839,22.4198,22.4438,964100.0
2012-10-24 12:30:00,27.99,28.0,27.96,27.99,623000.0,22.4358,22.4438,22.4117,22.4358,623000.0
2012-10-24 12:40:00,27.99,28.01,27.96,27.97,485800.0,22.4358,22.4518,22.4117,22.4198,485800.0
2012-10-24 12:50:00,27.98,27.98,27.96,27.97,265100.0,22.4278,22.4278,22.4117,22.4198,265100.0
2012-10-24 13:00:00,27.97,27.98,27.96,27.97,735100.0,22.4198,22.4278,22.4117,22.4198,735100.0
2012-10-24 13:10:00,27.96,28.01,27.96,28.01,921800.0,22.4117,22.4518,22.4117,22.4518,921800.0
2012-10-24 13:20:00,28.01,28.03,27.99,28.01,1154500.0,22.4518,22.4679,22.4358,22.4518,1154500.0
2012-10-24 13:30:00,28.0,28.02,27.99,28.02,1096500.0,22.4438,22.4598,22.4358,22.4598,1096500.0
2012-10-24 13:40:00,28.01,28.06,27.99,28.05,1514000.0,22.4518,22.4919,22.4358,22.4839,1514000.0
2012-10-24 13:50:00,28.04,28.15,28.04,28.08,2872100.0,22.4759,22.564,22.4759,22.5079,2872100.0
2012-10-24 14:00:00,28.08,28.1,28.05,28.08,1489600.0,22.5079,22.524,22.4839,22.5079,1489600.0
2012-10-24 14:10:00,28.07,28.14,28.0,28.07,1329300.0,22.4999,22.556,22.4438,22.4999,1329300.0
2012-10-24 14:20:00,28.08,28.1,28.01,28.07,801300.0,22.5079,22.524,22.4518,22.4999,801300.0
2012-10-24 14:30:00,28.07,28.1,28.05,28.06,661500.0,22.4999,22.524,22.4839,22.4919,661500.0
2012-10-24 14:40:00,28.05,28.09,28.03,28.05,867800.0,22.4839,22.5159,22.4679,22.4839,867800.0
2012-10-24 14:50:00,28.05,28.09,28.03,28.04,1315500.0,22.4839,22.5159,22.4679,22.4759,1315500.0
2012-10-24 15:00:00,28.04,28.05,27.95,27.97,1142100.0,22.4759,22.4839,22.4037,22.4198,1142100.0
2012-10-24 15:10:00,27.96,28.0,27.95,27.95,939700.0,22.4117,22.4438,22.4037,22.4037,939700.0
2012-10-24 15:20:00,27.95,28.0,27.94,28.0,945100.0,22.4037,22.4438,22.3957,22.4438,945100.0
2012-10-24 15:30:00,28.0,28.0,27.95,27.96,762100.0,22.4438,22.4438,22.4037,22.4117,762100.0
2012-10-24 15:40:00,27.95,27.98,27.92,27.93,1605400.0,22.4037,22.4278,22.3797,22.3877,1605400.0
2012-10-24 15:50:00,27.93,27.94,27.87,27.89,4468400.0,22.3877,22.3957,22.3396,22.3556,4468400.0
2012-10-25 09:30:00,28.19,28.2,27.96,27.99,3008800.0,22.5961,22.6041,22.4117,22.4358,3008800.0
2012-10-25 09:40:00,27.98,28.09,27.96,28.05,1473800.0,22.4278,22.5159,22.4117,22.4839,1473800.0
2012-10-25 09:50:00,28.05,28.08,27.96,27.98,1416900.0,22.4839,22.5079,22.4117,22.4278,1416900.0
2012-10-25 10:00:00,27.98,28.01,27.94,27.98,1515900.0,22.4278,22.4518,22.3957,22.4278,1515900.0
2012-10-25 10:10:00,27.98,28.04,27.98,28.02,993200.0,22.4278,22.4759,22.4278,22.4598,993200.0
2012-10-25 10:20:00,28.02,28.07,27.98,28.01,991700.0,22.4598,22.4999,22.4278,22.4518,991700.0
2012-10-25 10:30:00,28.01,28.01,27.95,27.96,1237600.0,22.4518,22.4518,22.4037,22.4117,1237600.0
2012-10-25 10:40:00,27.95,27.98,27.9,27.91,992600.0,22.4037,22.4278,22.3637,22.3717,992600.0
2012-10-25 10:50:00,27.91,27.96,27.89,27.9,1470500.0,22.3717,22.4117,22.3556,22.3637,1470500.0
2012-10-25 11:00:00,27.91,27.95,27.89,27.95,1271600.0,22.3717,22.4037,22.3556,22.4037,1271600.0
2012-10-25 11:10:00,27.94,27.96,27.93,27.95,519800.0,22.3957,22.4117,22.3877,22.4037,519800.0
2012-10-25 11:20:00,27.95,27.95,27.86,27.91,1010000.0,22.4037,22.4037,22.3316,22.3717,1010000.0
2012-10-25 11:30:00,27.91,27.96,27.89,27.9,1131600.0,22.3717,22.4117,22.3556,22.3637,1131600.0
2012-10-25 11:40:00,27.9,27.94,27.88,27.91,783000.0,22.3637,22.3957,22.3476,22.3717,783000.0
2012-10-25 11:50:00,27.91,27.95,27.88,27.92,1114900.0,22.3717,22.4037,22.3476,22.3797,1114900.0
2012-10-25 12:00:00,27.92,27.94,27.86,27.91,1009600.0,22.3797,22.3957,22.3316,22.3717,1009600.0
2012-10-25 12:10:00,27.91,27.92,27.87,27.89,566400.0,22.3717,22.3797,22.3396,22.3556,566400.0
2012-10-25 12:20:00,27.89,27.92,27.88,27.89,855500.0,22.3556,22.3797,22.3476,22.3556,855500.0
2012-10-25 12:30:00,27.89,27.93,27.89,27.93,1342600.0,22.3556,22.3877,22.3556,22.3877,1342600.0
2012-10-25 12:40:00,27.92,27.93,27.86,27.9,755300.0,22.3797,22.3877,22.3316,22.3637,755300.0
2012-10-25 12:50:00,27.91,27.98,27.89,27.97,772100.0,22.3717,22.4278,22.3556,22.4198,772100.0
2012-10-25 13:00:00,27.98,28.0,27.94,27.95,971100.0,22.4278,22.4438,22.3957,22.4037,971100.0
2012-10-25 13:10:00,27.96,28.0,27.93,27.95,896900.0,22.4117,22.4438,22.3877,22.4037,896900.0
2012-10-25 13:20:00,27.96,28.01,27.96,27.99,862100.0,22.4117,22.4518,22.4117,22.4358,862100.0
2012-10-25 13:30:00,27.99,28.0,27.95,27.98,681600.0,22.4358,22.4438,22.4037,22.4278,681600.0
2012-10-25 13:40:00,27.98,27.99,27.93,27.94,799800.0,22.4278,22.4358,22.3877,22.3957,799800.0
2012-10-25 13:50:00,27.94,27.96,27.91,27.94,471700.0,22.3957,22.4117,22.3717,22.3957,471700.0
2012-10-25 14:00:00,27.94,27.95,27.9,27.9,644800.0,22.3957,22.4037,22.3637,22.3637,644800.0
2012-10-25 14:10:00,27.9,27.92,27.88,27.91,1112400.0,22.3637,22.3797,22.3476,22.3717,1112400.0
2012-10-25 14:20:00,27.91,27.93,27.9,27.93,748100.0,22.3717,22.3877,22.3637,22.3877,748100.0
2012-10-25 14:30:00,27.93,27.97,27.92,27.96,440700.0,22.3877,22.4198,22.3797,22.4117,440700.0
2012-10-25 14:40:00,27.97,28.01,27.96,28.0,801700.0,22.4198,22.4518,22.4117,22.4438,801700.0
2012-10-25 14:50:00,28.0,28.02,27.98,27.99,1148300.0,22.4438,22.4598,22.4278,22.4358,1148300.0
2012-10-25 15:00:00,28.0,28.03,27.96,27.97,1888400.0,22.4438,22.4679,22.4117,22.4198,1888400.0
2012-10-25 15:10:00,27.98,28.0,27.92,27.93,1788800.0,22.4278,22.4438,22.3797,22.3877,1788800.0
2012-10-25 15:20:00,27.93,27.94,27.88,27.92,1957600.0,22.3877,22.3957,22.3476,22.3797,1957600.0
2012-10-25 15:30:00,27.93,27.93,27.9,27.92,850600.0,22.3877,22.3877,22.3637,22.3797,850600.0
2012-10-25 15:40:00,27.92,27.95,27.86,27.87,2582500.0,22.3797,22.4037,22.3316,22.3396,2582500.0
2012-10-25 15:50:00,27.88,27.92,27.86,27.89,4802200.0,22.3476,22.3797,22.3316,22.3556,4802200.0
2012-10-26 09:30:00,27.86,28.04,27.84,28.02,2570100.0,22.3316,22.4759,22.3156,22.4598,2570100.0
2012-10-26 09:40:00,28.02,28.05,27.91,28.02,2440500.0,22.4598,22.4839,22.3717,22.4598,2440500.0
2012-10-26 09:50:00,28.02,28.03,27.96,27.96,1453000.0,22.4598,22.4679,22.4117,22.4117,1453000.0
2012-10-26 10:00:00,27.97,28.05,27.95,28.01,1002300.0,22.4198,22.4839,22.4037,22.4518,1002300.0
2012-10-26 10:10:00,28.01,28.03,27.96,27.97,1083100.0,22.4518,22.4679,22.4117,22.4198,1083100.0
2012-10-26 10:20:00,27.97,28.0,27.95,27.96,1422800.0,22.4198,22.4438,22.4037,22.4117,1422800.0
2012-10-26 10:30:00,27.96,28.02,27.95,28.0,1348500.0,22.4117,22.4598,22.4037,22.4438,1348500.0
2012-10-26 10:40:00,28.0,28.02,27.95,27.99,1477300.0,22.4438,22.4598,22.4037,22.4358,1477300.0
2012-10-26 10:50:00,27.99,28.0,27.92,27.98,1291700.0,22.4358,22.4438,22.3797,22.4278,1291700.0
2012-10-26 11:00:00,27.98,28.0,27.95,28.0,626600.0,22.4278,22.4438,22.4037,22.4438,626600.0
2012-10-26 11:10:00,28.0,28.06,27.97,28.06,911900.0,22.4438,22.4919,22.4198,22.4919,911900.0
2012-10-26 11:20:00,28.06,28.09,28.02,28.09,1142900.0,22.4919,22.5159,22.4598,22.5159,1142900.0
2012-10-26 11:30:00,28.08,28.1,28.07,28.1,955800.0,22.5079,22.524,22.4999,22.524,955800.0
2012-10-26 11:40:00,28.1,28.12,28.04,28.05,1101200.0,22.524,22.54,22.4759,22.4839,1101200.0
2012-10-26 11:50:00,28.05,28.09,28.01,28.01,895100.0,22.4839,22.5159,22.4518,22.4518,895100.0
2012-10-26 12:00:00,28.01,28.02,27.95,27.99,1250500.0,22.4518,22.4598,22.4037,22.4358,1250500.0
2012-10-26 12:10:00,28.0,28.02,27.96,27.98,1493600.0,22.4438,22.4598,22.4117,22.4278,1493600.0
2012-10-26 12:20:00,27.98,28.02,27.96,28.0,1685700.0,22.4278,22.4598,22.4117,22.4438,1685700.0
2012-10-26 12:30:00,27.99,28.01,27.97,27.99,594600.0,22.4358,22.4518,22.4198,22.4358,594600.0
2012-10-26 12:40:00,27.99,28.02,27.98,27.99,796200.0,22.4358,22.4598,22.4278,22.4358,796200.0
2012-10-26 12:50:00,27.99,28.06,27.98,28.06,485600.0,22.4358,22.4919,22.4278,22.4919,485600.0
2012-10-26 13:00:00,28.05,28.07,28.01,28.03,1389500.0,22.4839,22.4999,22.4518,22.4679,1389500.0
2012-10-26 13:10:00,28.03,28.03,27.98,27.99,926400.0,22.4679,22.4679,22.4278,22.4358,926400.0
2012-10-26 13:20:00,28.0,28.02,27.95,28.01,873900.0,22.4438,22.4598,22.4037,22.4518,873900.0
2012-10-26 13:30:00,28.01,28.07,28.0,28.05,942400.0,22.4518,22.4999,22.4438,22.4839,942400.0
2012-10-26 13:40:00,28.05,28.09,28.04,28.08,606900.0,22.4839,22.5159,22.4759,22.5079,606900.0
2012-10-26 13:50:00,28.08,28.09,28.04,28.05,742900.0,22.5079,22.5159,22.4759,22.4839,742900.0
2012-10-26 14:00:00,28.05,28.06,28.01,28.03,460500.0,22.4839,22.4919,22.4518,22.4679,460500.0
2012-10-26 14:10:00,28.03,28.05,28.0,28.05,1257300.0,22.4679,22.4839,22.4438,22.4839,1257300.0
2012-10-26 14:20:00,28.05,28.14,28.04,28.12,1887800.0,22.4839,22.556,22.4759,22.54,1887800.0
2012-10-26 14:30:00,28.12,28.18,28.1,28.14,1515300.0,22.54,22.5881,22.524,22.556,1515300.0
2012-10-26 14:40:00,28.14,28.16,28.11,28.13,1200500.0,22.556,22.5721,22.532,22.548,1200500.0
2012-10-26 14:50:00,28.13,28.18,28.11,28.18,1214900.0,22.548,22.5881,22.532,22.5881,1214900.0
2012-10-26 15:00:00,28.17,28.23,28.16,28.23,1482800.0,22.5801,22.6282,22.5721,22.6282,1482800.0
2012-10-26 15:10:00,28.23,28.34,28.18,28.3,2152800.0,22.6282,22.7163,22.5881,22.6843,2152800.0
2012-10-26 15:20:00,28.3,28.34,28.26,28.3,1220100.0,22.6843,22.7163,22.6522,22.6843,1220100.0
2012-10-26 15:30:00,28.3,28.33,28.21,28.21,1276300.0,22.6843,22.7083,22.6121,22.6121,1276300.0
2012-10-26 15:40:00,28.21,28.27,28.18,28.19,2038100.0,22.6121,22.6602,22.5881,22.5961,2038100.0
2012-10-26 15:50:00,28.19,28.29,28.19,28.2,4216400.0,22.5961,22.6763,22.5961,22.6041,4216400.0
2012-10-31 09:30:00,28.53,28.8,28.5,28.72,4358600.0,22.8686,23.0851,22.8446,23.0209,4358600.0
2012-10-31 09:40:00,28.71,28.88,28.63,28.87,2605100.0,23.0129,23.1492,22.9488,23.1412,2605100.0
2012-10-31 09:50:00,28.86,28.88,28.67,28.73,2413300.0,23.1332,23.1492,22.9809,23.0289,2413300.0
2012-10-31 10:00:00,28.72,28.77,28.65,28.67,1473300.0,23.0209,23.061,22.9648,22.9809,1473300.0
2012-10-31 10:10:00,28.67,28.68,28.63,28.66,2068200.0,22.9809,22.9889,22.9488,22.9728,2068200.0
2012-10-31 10:20:00,28.65,28.69,28.64,28.66,1655300.0,22.9648,22.9969,22.9568,22.9728,1655300.0
2012-10-31 10:30:00,28.66,28.67,28.6,28.66,2084200.0,22.9728,22.9809,22.9247,22.9728,2084200.0
2012-10-31 10:40:00,28.67,28.68,28.61,28.68,2112500.0,22.9809,22.9889,22.9328,22.9889,2112500.0
2012-10-31 10:50:00,28.68,28.69,28.62,28.63,2026800.0,22.9889,22.9969,22.9408,22.9488,2026800.0
2012-10-31 11:00:00,28.63,28.66,28.57,28.61,2501800.0,22.9488,22.9728,22.9007,22.9328,2501800.0
2012-10-31 11:10:00,28.6,28.66,28.6,28.66,1749800.0,22.9247,22.9728,22.9247,22.9728,1749800.0
2012-10-31 11:20:00,28.66,28.66,28.62,28.65,1821800.0,22.9728,22.9728,22.9408,22.9648,1821800.0
2012-10-31 11:30:00,28.65,28.7,28.64,28.65,1309200.0,22.9648,23.0049,22.9568,22.9648,1309200.0
2012-10-31 11:40:00,28.65,28.68,28.62,28.62,1680000.0,22.9648,22.9889,22.9408,22.9408,1680000.0
2012-10-31 11:50:00,28.62,28.68,28.61,28.68,1623200.0,22.9408,22.9889,22.9328,22.9889,1623200.0
2012-10-31 12:00:00,28.67,28.68,28.63,28.65,1775000.0,22.9809,22.9889,22.9488,22.9648,1775000.0
2012-10-31 12:10:00,28.64,28.66,28.6,28.65,1176900.0,22.9568,22.9728,22.9247,22.9648,1176900.0
2012-10-31 12:20:00,28.64,28.65,28.61,28.62,1281700.0,22.9568,22.9648,22.9328,22.9408,1281700.0
2012-10-31 12:30:00,28.62,28.63,28.56,28.6,1667400.0,22.9408,22.9488,22.8927,22.9247,1667400.0
2012-10-31 12:40:00,28.6,28.63,28.59,28.6,818800.0,22.9247,22.9488,22.9167,22.9247,818800.0
2012-10-31 12:50:00,28.59,28.62,28.58,28.59,791800.0,22.9167,22.9408,22.9087,22.9167,791800.0
2012-10-31 13:00:00,28.59,28.63,28.58,28.62,1033800.0,22.9167,22.9488,22.9087,22.9408,1033800.0
2012-10-31 13:10:00,28.62,28.63,28.6,28.63,926600.0,22.9408,22.9488,22.9247,22.9488,926600.0
2012-10-31 13:20:00,28.63,28.63,28.6,28.62,900900.0,22.9488,22.9488,22.9247,22.9408,900900.0
2012-10-31 13:30:00,28.62,28.64,28.6,28.6,582000.0,22.9408,22.9568,22.9247,22.9247,582000.0
2012-10-31 13:40:00,28.6,28.61,28.57,28.59,816100.0,22.9247,22.9328,22.9007,22.9167,816100.0
2012-10-31 13:50:00,28.59,28.6,28.56,28.6,729100.0,22.9167,22.9247,22.8927,22.9247,729100.0
2012-10-31 14:00:00,28.6,28.61,28.58,28.6,747400.0,22.9247,22.9328,22.9087,22.9247,747400.0
2012-10-31 14:10:00,28.6,28.61,28.57,28.6,880700.0,22.9247,22.9328,22.9007,22.9247,880700.0
2012-10-31 14:20:00,28.6,28.61,28.56,28.59,859500.0,22.9247,22.9328,22.8927,22.9167,859500.0
2012-10-31 14:30:00,28.6,28.6,28.57,28.58,1104900.0,22.9247,22.9247,22.9007,22.9087,1104900.0
2012-10-31 14:40:00,28.57,28.58,28.56,28.58,1010200.0,22.9007,22.9087,22.8927,22.9087,1010200.0
2012-10-31 14:50:00,28.58,28.58,28.52,28.54,2291500.0,22.9087,22.9087,22.8606,22.8767,2291500.0
2012-10-31 15:00:00,28.53,28.55,28.51,28.54,1461300.0,22.8686,22.8847,22.8526,22.8767,1461300.0
2012-10-31 15:10:00,28.54,28.63,28.53,28.61,1706800.0,22.8767,22.9488,22.8686,22.9328,1706800.0
2012-10-31 15:20:00,28.61,28.63,28.57,28.58,1505600.0,22.9328,22.9488,22.9007,22.9087,1505600.0
2012-10-31 15:30:00,28.58,28.6,28.55,28.57,1591400.0,22.9087,22.9247,22.8847,22.9007,1591400.0
2012-10-31 15:40:00,28.58,28.61,28.55,28.61,1970300.0,22.9087,22.9328,22.8847,22.9328,1970300.0
2012-10-31 15:50:00,28.61,28.61,28.53,28.54,4580600.0,22.9328,22.9328,22.8686,22.8767,4580600.0
2012-11-01 09:30:00,28.84,29.05,28.82,29.04,3882100.0,23.1171,23.2854,23.1011,23.2774,3882100.0
2012-11-01 09:40:00,29.04,29.07,28.99,29.04,3195900.0,23.2774,23.3015,23.2374,23.2774,3195900.0
2012-11-01 09:50:00,29.05,29.21,29.03,29.17,2495500.0,23.2854,23.4137,23.2694,23.3816,2495500.0
2012-11-01 10:00:00,29.18,29.24,29.1,29.11,2116500.0,23.3897,23.4377,23.3255,23.3335,2116500.0
2012-11-01 10:10:00,29.11,29.24,29.1,29.21,1869400.0,23.3335,23.4377,23.3255,23.4137,1869400.0
2012-11-01 10:20:00,29.21,29.23,29.1,29.11,3077200.0,23.4137,23.4297,23.3255,23.3335,3077200.0
2012-11-01 10:30:00,29.1,29.2,29.08,29.2,1951200.0,23.3255,23.4057,23.3095,23.4057,1951200.0
2012-11-01 10:40:00,29.2,29.25,29.19,29.25,1226000.0,23.4057,23.4458,23.3977,23.4458,1226000.0
2012-11-01 10:50:00,29.24,29.32,29.24,29.29,1823700.0,23.4377,23.5019,23.4377,23.4778,1823700.0
2012-11-01 11:00:00,29.29,29.31,29.28,29.29,1195000.0,23.4778,23.4939,23.4698,23.4778,1195000.0
2012-11-01 11:10:00,29.3,29.34,29.29,29.33,1375600.0,23.4858,23.5179,23.4778,23.5099,1375600.0
2012-11-01 11:20:00,29.32,29.38,29.3,29.3,2931500.0,23.5019,23.55,23.4858,23.4858,2931500.0
2012-11-01 11:30:00,29.3,29.34,29.29,29.34,1179500.0,23.4858,23.5179,23.4778,23.5179,1179500.0
2012-11-01 11:40:00,29.34,29.43,29.33,29.41,2295100.0,23.5179,23.59,23.5099,23.574,2295100.0
2012-11-01 11:50:00,29.41,29.46,29.39,29.45,1671900.0,23.574,23.6141,23.558,23.6061,1671900.0
2012-11-01 12:00:00,29.46,29.5,29.44,29.46,2222300.0,23.6141,23.6462,23.5981,23.6141,2222300.0
2012-11-01 12:10:00,29.46,29.49,29.44,29.46,1238200.0,23.6141,23.6381,23.5981,23.6141,1238200.0
2012-11-01 12:20:00,29.45,29.51,29.45,29.5,1080700.0,23.6061,23.6542,23.6061,23.6462,1080700.0
2012-11-01 12:30:00,29.5,29.56,29.49,29.49,1851900.0,23.6462,23.6942,23.6381,23.6381,1851900.0
2012-11-01 12:40:00,29.49,29.51,29.43,29.43,1398500.0,23.6381,23.6542,23.59,23.59,1398500.0
2012-11-01 12:50:00,29.44,29.46,29.42,29.44,969100.0,23.5981,23.6141,23.582,23.5981,969100.0
2012-11-01 13:00:00,29.44,29.44,29.34,29.39,1045700.0,23.5981,23.5981,23.5179,23.558,1045700.0
2012-11-01 13:10:00,29.39,29.43,29.37,29.42,687900.0,23.558,23.59,23.542,23.582,687900.0
2012-11-01 13:20:00,29.43,29.46,29.41,29.45,605500.0,23.59,23.6141,23.574,23.6061,605500.0
2012-11-01 13:30:00,29.45,29.52,29.44,29.49,971100.0,23.6061,23.6622,23.5981,23.6381,971100.0
2012-11-01 13:40:00,29.5,29.5,29.45,29.48,916700.0,23.6462,23.6462,23.6061,23.6301,916700.0
2012-11-01 13:50:00,29.47,29.49,29.47,29.48,719300.0,23.6221,23.6381,23.6221,23.6301,719300.0
2012-11-01 14:00:00,29.48,29.49,29.39,29.41,1223400.0,23.6301,23.6381,23.558,23.574,1223400.0
2012-11-01 14:10:00,29.41,29.5,29.4,29.49,1308600.0,23.574,23.6462,23.566,23.6381,1308600.0
2012-11-01 14:20:00,29.49,29.54,29.48,29.52,1133100.0,23.6381,23.6782,23.6301,23.6622,1133100.0
2012-11-01 14:30:00,29.52,29.53,29.46,29.5,1237200.0,23.6622,23.6702,23.6141,23.6462,1237200.0
2012-11-01 14:40:00,29.51,29.53,29.49,29.52,1081700.0,23.6542,23.6702,23.6381,23.6622,1081700.0
2012-11-01 14:50:00,29.53,29.53,29.5,29.51,1294900.0,23.6702,23.6702,23.6462,23.6542,1294900.0
2012-11-01 15:00:00,29.5,29.52,29.49,29.5,1237500.0,23.6462,23.6622,23.6381,23.6462,1237500.0
2012-11-01 15:10:00,29.49,29.51,29.49,29.5,1215700.0,23.6381,23.6542,23.6381,23.6462,1215700.0
2012-11-01 15:20:00,29.51,29.51,29.46,29.47,1597100.0,23.6542,23.6542,23.6141,23.6221,1597100.0
2012-11-01 15:30:00,29.48,29.48,29.43,29.45,1343400.0,23.6301,23.6301,23.59,23.6061,1343400.0
2012-11-01 15:40:00,29.45,29.52,29.44,29.51,2757200.0,23.6061,23.6622,23.5981,23.6542,2757200.0
2012-11-01 15:50:00,29.51,29.53,29.46,29.53,4789700.0,23.6542,23.6702,23.6141,23.6702,4789700.0
2012-11-02 09:30:00,29.64,29.67,29.5,29.54,3372800.0,23.7584,23.7824,23.6462,23.6782,3372800.0
2012-11-02 09:40:00,29.53,29.62,29.5,29.53,1632800.0,23.6702,23.7423,23.6462,23.6702,1632800.0
2012-11-02 09:50:00,29.52,29.59,29.49,29.58,1632300.0,23.6622,23.7183,23.6381,23.7103,1632300.0
2012-11-02 10:00:00,29.58,29.6,29.44,29.48,1211500.0,23.7103,23.7263,23.5981,23.6301,1211500.0
2012-11-02 10:10:00,29.48,29.48,29.38,29.41,1236000.0,23.6301,23.6301,23.55,23.574,1236000.0
2012-11-02 10:20:00,29.41,29.42,29.34,29.34,1256000.0,23.574,23.582,23.5179,23.5179,1256000.0
2012-11-02 10:30:00,29.35,29.5,29.33,29.49,1713500.0,23.5259,23.6462,23.5099,23.6381,1713500.0
2012-11-02 10:40:00,29.49,29.49,29.38,29.43,1354000.0,23.6381,23.6381,23.55,23.59,1354000.0
2012-11-02 10:50:00,29.43,29.5,29.4,29.49,1514900.0,23.59,23.6462,23.566,23.6381,1514900.0
2012-11-02 11:00:00,29.49,29.51,29.44,29.5,988500.0,23.6381,23.6542,23.5981,23.6462,988500.0
2012-11-02 11:10:00,29.5,29.5,29.45,29.48,783400.0,23.6462,23.6462,23.6061,23.6301,783400.0
2012-11-02 11:20:00,29.48,29.51,29.45,29.5,1365700.0,23.6301,23.6542,23.6061,23.6462,1365700.0
2012-11-02 11:30:00,29.49,29.53,29.45,29.5,1193900.0,23.6381,23.6702,23.6061,23.6462,1193900.0
2012-11-02 11:40:00,29.51,29.55,29.48,29.55,1371200.0,23.6542,23.6862,23.6301,23.6862,1371200.0
2012-11-02 11:50:00,29.55,29.62,29.54,29.62,1033300.0,23.6862,23.7423,23.6782,23.7423,1033300.0
2012-11-02 12:00:00,29.61,29.62,29.56,29.59,978400.0,23.7343,23.7423,23.6942,23.7183,978400.0
2012-11-02 12:10:00,29.59,29.62,29.56,29.62,959500.0,23.7183,23.7423,23.6942,23.7423,959500.0
2012-11-02 12:20:00,29.62,29.62,29.56,29.57,794700.0,23.7423,23.7423,23.6942,23.7023,794700.0
2012-11-02 12:30:00,29.58,29.62,29.57,29.6,728300.0,23.7103,23.7423,23.7023,23.7263,728300.0
2012-11-02 12:40:00,29.61,29.63,29.59,29.6,775000.0,23.7343,23.7504,23.7183,23.7263,775000.0
2012-11-02 12:50:00,29.59,29.63,29.57,29.59,693600.0,23.7183,23.7504,23.7023,23.7183,693600.0
2012-11-02 13:00:00,29.59,29.6,29.55,29.55,461500.0,23.7183,23.7263,23.6862,23.6862,461500.0
2012-11-02 13:10:00,29.55,29.59,29.53,29.58,722200.0,23.6862,23.7183,23.6702,23.7103,722200.0
2012-11-02 13:20:00,29.58,29.58,29.54,29.54,575300.0,23.7103,23.7103,23.6782,23.6782,575300.0
2012-11-02 13:30:00,29.55,29.67,29.54,29.66,1624200.0,23.6862,23.7824,23.6782,23.7744,1624200.0
2012-11-02 13:40:00,29.66,29.77,29.65,29.74,2156900.0,23.7744,23.8626,23.7664,23.8385,2156900.0
2012-11-02 13:50:00,29.74,29.75,29.62,29.63,1138700.0,23.8385,23.8465,23.7423,23.7504,1138700.0
2012-11-02 14:00:00,29.63,29.64,29.55,29.6,1180500.0,23.7504,23.7584,23.6862,23.7263,1180500.0
2012-11-02 14:10:00,29.61,29.63,29.57,29.63,974400.0,23.7343,23.7504,23.7023,23.7504,974400.0
2012-11-02 14:20:00,29.63,29.68,29.61,29.67,726000.0,23.7504,23.7904,23.7343,23.7824,726000.0
2012-11-02 14:30:00,29.67,29.74,29.62,29.63,2173500.0,23.7824,23.8385,23.7423,23.7504,2173500.0
2012-11-02 14:40:00,29.63,29.63,29.52,29.54,1374300.0,23.7504,23.7504,23.6622,23.6782,1374300.0
2012-11-02 14:50:00,29.55,29.62,29.53,29.62,882900.0,23.6862,23.7423,23.6702,23.7423,882900.0
2012-11-02 15:00:00,29.62,29.65,29.58,29.6,1322300.0,23.7423,23.7664,23.7103,23.7263,1322300.0
2012-11-02 15:10:00,29.6,29.66,29.58,29.65,1404300.0,23.7263,23.7744,23.7103,23.7664,1404300.0
2012-11-02 15:20:00,29.64,29.69,29.62,29.65,1608000.0,23.7584,23.7985,23.7423,23.7664,1608000.0
2012-11-02 15:30:00,29.66,29.66,29.55,29.55,2246500.0,23.7744,23.7744,23.6862,23.6862,2246500.0
2012-11-02 15:40:00,29.56,29.6,29.49,29.55,2065200.0,23.6942,23.7263,23.6381,23.6862,2065200.0
2012-11-02 15:50:00,29.55,29.59,29.49,29.49,3919600.0,23.6862,23.7183,23.6381,23.6381,3919600.0
2012-11-05 09:30:00,29.62,29.74,29.4,29.49,1914500.0,23.7423,23.8385,23.566,23.6381,1914500.0
2012-11-05 09:40:00,29.48,29.56,29.35,29.41,1364800.0,23.6301,23.6942,23.5259,23.574,1364800.0
2012-11-05 09:50:00,29.42,29.45,29.38,29.43,766100.0,23.582,23.6061,23.55,23.59,766100.0
2012-11-05 10:00:00,29.43,29.46,29.33,29.37,1290900.0,23.59,23.6141,23.5099,23.542,1290900.0
2012-11-05 10:10:00,29.38,29.44,29.37,29.44,699300.0,23.55,23.5981,23.542,23.5981,699300.0
2012-11-05 10:20:00,29.44,29.49,29.43,29.49,816300.0,23.5981,23.6381,23.59,23.6381,816300.0
2012-11-05 10:30:00,29.49,29.56,29.47,29.54,943700.0,23.6381,23.6942,23.6221,23.6782,943700.0
2012-11-05 10:40:00,29.55,29.56,29.46,29.5,795200.0,23.6862,23.6942,23.6141,23.6462,795200.0
2012-11-05 10:50:00,29.5,29.51,29.45,29.49,959000.0,23.6462,23.6542,23.6061,23.6381,959000.0
2012-11-05 11:00:00,29.49,29.5,29.45,29.46,823100.0,23.6381,23.6462,23.6061,23.6141,823100.0
2012-11-05 11:10:00,29.46,29.48,29.44,29.44,545900.0,23.6141,23.6301,23.5981,23.5981,545900.0
2012-11-05 11:20:00,29.44,29.44,29.4,29.43,706100.0,23.5981,23.5981,23.566,23.59,706100.0
2012-11-05 11:30:00,29.43,29.44,29.37,29.38,568400.0,23.59,23.5981,23.542,23.55,568400.0
2012-11-05 11:40:00,29.37,29.45,29.37,29.43,1532700.0,23.542,23.6061,23.542,23.59,1532700.0
2012-11-05 11:50:00,29.42,29.44,29.42,29.42,473400.0,23.582,23.5981,23.582,23.582,473400.0
2012-11-05 12:00:00,29.42,29.46,29.4,29.46,903100.0,23.582,23.6141,23.566,23.6141,903100.0
2012-11-05 12:10:00,29.46,29.5,29.44,29.49,770800.0,23.6141,23.6462,23.5981,23.6381,770800.0
2012-11-05 12:20:00,29.49,29.5,29.47,29.47,816900.0,23.6381,23.6462,23.6221,23.6221,816900.0
2012-11-05 12:30:00,29.48,29.51,29.46,29.49,759400.0,23.6301,23.6542,23.6141,23.6381,759400.0
2012-11-05 12:40:00,29.49,29.5,29.45,29.49,743000.0,23.6381,23.6462,23.6061,23.6381,743000.0
2012-11-05 12:50:00,29.49,29.5,29.46,29.47,921700.0,23.6381,23.6462,23.6141,23.6221,921700.0
2012-11-05 13:00:00,29.47,29.5,29.46,29.46,1149800.0,23.6221,23.6462,23.6141,23.6141,1149800.0
2012-11-05 13:10:00,29.46,29.49,29.45,29.48,600500.0,23.6141,23.6381,23.6061,23.6301,600500.0
2012-11-05 13:20:00,29.48,29.49,29.45,29.46,355200.0,23.6301,23.6381,23.6061,23.6141,355200.0
2012-11-05 13:30:00,29.46,29.48,29.43,29.47,791100.0,23.6141,23.6301,23.59,23.6221,791100.0
2012-11-05 13:40:00,29.47,29.48,29.42,29.46,646800.0,23.6221,23.6301,23.582,23.6141,646800.0
2012-11-05 13:50:00,29.45,29.46,29.43,29.44,345500.0,23.6061,23.6141,23.59,23.5981,345500.0
2012-11-05 14:00:00,29.44,29.47,29.43,29.46,655500.0,23.5981,23.6221,23.59,23.6141,655500.0
2012-11-05 14:10:00,29.45,29.46,29.4,29.43,661300.0,23.6061,23.6141,23.566,23.59,661300.0
2012-11-05 14:20:00,29.43,29.48,29.42,29.45,548500.0,23.59,23.6301,23.582,23.6061,548500.0
2012-11-05 14:30:00,29.45,29.48,29.45,29.46,684400.0,23.6061,23.6301,23.6061,23.6141,684400.0
2012-11-05 14:40:00,29.46,29.55,29.46,29.54,643500.0,23.6141,23.6862,23.6141,23.6782,643500.0
2012-11-05 14:50:00,29.54,29.59,29.53,29.59,755200.0,23.6782,23.7183,23.6702,23.7183,755200.0
2012-11-05 15:00:00,29.59,29.61,29.57,29.58,566000.0,23.7183,23.7343,23.7023,23.7103,566000.0
2012-11-05 15:10:00,29.58,29.63,29.58,29.61,697900.0,23.7103,23.7504,23.7103,23.7343,697900.0
2012-11-05 15:20:00,29.62,29.65,29.61,29.65,697100.0,23.7423,23.7664,23.7343,23.7664,697100.0
2012-11-05 15:30:00,29.65,29.66,29.6,29.63,1588000.0,23.7664,23.7744,23.7263,23.7504,1588000.0
2012-11-05 15:40:00,29.63,29.73,29.63,29.65,1789800.0,23.7504,23.8305,23.7504,23.7664,1789800.0
2012-11-05 15:50:00,29.66,29.71,29.6,29.63,2562200.0,23.7744,23.8145,23.7263,23.7504,2562200.0
2012-11-06 09:30:00,29.84,29.95,29.75,29.81,2334200.0,23.9187,24.0069,23.8465,23.8946,2334200.0
2012-11-06 09:40:00,29.82,29.84,29.61,29.71,1263700.0,23.9027,23.9187,23.7343,23.8145,1263700.0
2012-11-06 09:50:00,29.71,29.82,29.67,29.77,1122700.0,23.8145,23.9027,23.7824,23.8626,1122700.0
2012-11-06 10:00:00,29.77,29.8,29.72,29.79,709400.0,23.8626,23.8866,23.8225,23.8786,709400.0
2012-11-06 10:10:00,29.8,29.81,29.71,29.74,647900.0,23.8866,23.8946,23.8145,23.8385,647900.0
2012-11-06 10:20:00,29.75,29.84,29.73,29.84,1214500.0,23.8465,23.9187,23.8305,23.9187,1214500.0
2012-11-06 10:30:00,29.84,29.86,29.8,29.85,1041700.0,23.9187,23.9347,23.8866,23.9267,1041700.0
2012-11-06 10:40:00,29.85,29.9,29.84,29.88,1264100.0,23.9267,23.9668,23.9187,23.9507,1264100.0
2012-11-06 10:50:00,29.88,29.95,29.86,29.89,1303500.0,23.9507,24.0069,23.9347,23.9588,1303500.0
2012-11-06 11:00:00,29.89,29.92,29.86,29.88,601600.0,23.9588,23.9828,23.9347,23.9507,601600.0
2012-11-06 11:10:00,29.88,29.91,29.86,29.91,605400.0,23.9507,23.9748,23.9347,23.9748,605400.0
2012-11-06 11:20:00,29.91,29.92,29.88,29.9,578700.0,23.9748,23.9828,23.9507,23.9668,578700.0
2012-11-06 11:30:00,29.91,29.99,29.89,29.99,1286300.0,23.9748,24.0389,23.9588,24.0389,1286300.0
2012-11-06 11:40:00,29.99,30.0,29.98,29.99,1253700.0,24.0389,24.0469,24.0309,24.0389,1253700.0
2012-11-06 11:50:00,29.99,30.06,29.98,30.05,1864800.0,24.0389,24.095,24.0309,24.087,1864800.0
2012-11-06 12:00:00,30.06,30.2,30.04,30.11,1810500.0,24.095,24.2072,24.079,24.1351,1810500.0
2012-11-06 12:10:00,30.11,30.15,30.05,30.12,1220300.0,24.1351,24.1672,24.087,24.1431,1220300.0
2012-11-06 12:20:00,30.11,30.14,30.1,30.12,645300.0,24.1351,24.1592,24.1271,24.1431,645300.0
2012-11-06 12:30:00,30.12,30.15,30.09,30.09,770700.0,24.1431,24.1672,24.1191,24.1191,770700.0
2012-11-06 12:40:00,30.09,30.13,30.04,30.09,1108600.0,24.1191,24.1511,24.079,24.1191,1108600.0
2012-11-06 12:50:00,30.08,30.12,30.07,30.09,1063800.0,24.1111,24.1431,24.103,24.1191,1063800.0
2012-11-06 13:00:00,30.1,30.1,30.05,30.07,669000.0,24.1271,24.1271,24.087,24.103,669000.0
2012-11-06 13:10:00,30.06,30.07,29.99,30.0,717200.0,24.095,24.103,24.0389,24.0469,717200.0
2012-11-06 13:20:00,30.0,30.03,29.95,30.02,839700.0,24.0469,24.071,24.0069,24.063,839700.0
2012-11-06 13:30:00,30.02,30.07,29.99,30.05,689800.0,24.063,24.103,24.0389,24.087,689800.0
2012-11-06 13:40:00,30.06,30.06,29.96,29.97,581600.0,24.095,24.095,24.0149,24.0229,581600.0
2012-11-06 13:50:00,29.97,29.99,29.94,29.96,575700.0,24.0229,24.0389,23.9988,24.0149,575700.0
2012-11-06 14:00:00,29.96,29.98,29.93,29.94,395900.0,24.0149,24.0309,23.9908,23.9988,395900.0
2012-11-06 14:10:00,29.94,29.96,29.91,29.92,738100.0,23.9988,24.0149,23.9748,23.9828,738100.0
2012-11-06 14:20:00,29.93,29.96,29.92,29.95,624700.0,23.9908,24.0149,23.9828,24.0069,624700.0
2012-11-06 14:30:00,29.96,29.99,29.94,29.98,443300.0,24.0149,24.0389,23.9988,24.0309,443300.0
2012-11-06 14:40:00,29.98,29.99,29.96,29.96,290600.0,24.0309,24.0389,24.0149,24.0149,290600.0
2012-11-06 14:50:00,29.96,29.97,29.84,29.89,881400.0,24.0149,24.0229,23.9187,23.9588,881400.0
2012-11-06 15:00:00,29.89,29.94,29.88,29.91,718300.0,23.9588,23.9988,23.9507,23.9748,718300.0
2012-11-06 15:10:00,29.91,29.91,29.87,29.9,715300.0,23.9748,23.9748,23.9427,23.9668,715300.0
2012-11-06 15:20:00,29.9,29.91,29.83,29.84,1490300.0,23.9668,23.9748,23.9107,23.9187,1490300.0
2012-11-06 15:30:00,29.84,29.87,29.82,29.85,1206100.0,23.9187,23.9427,23.9027,23.9267,1206100.0
2012-11-06 15:40:00,29.85,29.92,29.83,29.92,1098000.0,23.9267,23.9828,23.9107,23.9828,1098000.0
2012-11-06 15:50:00,29.91,29.92,29.8,29.86,2567900.0,23.9748,23.9828,23.8866,23.9347,2567900.0
2012-11-07 09:30:00,29.56,29.56,29.34,29.48,2428900.0,23.6942,23.6942,23.5179,23.6301,2428900.0
2012-11-07 09:40:00,29.47,29.83,29.45,29.79,2677300.0,23.6221,23.9107,23.6061,23.8786,2677300.0
2012-11-07 09:50:00,29.78,29.79,29.67,29.68,1532200.0,23.8706,23.8786,23.7824,23.7904,1532200.0
2012-11-07 10:00:00,29.69,29.7,29.56,29.6,1431500.0,23.7985,23.8065,23.6942,23.7263,1431500.0
2012-11-07 10:10:00,29.6,29.64,29.4,29.41,1359000.0,23.7263,23.7584,23.566,23.574,1359000.0
2012-11-07 10:20:00,29.41,29.46,29.39,29.46,1044500.0,23.574,23.6141,23.558,23.6141,1044500.0
2012-11-07 10:30:00,29.45,29.46,29.38,29.44,1034500.0,23.6061,23.6141,23.55,23.5981,1034500.0
2012-11-07 10:40:00,29.45,29.45,29.38,29.39,866600.0,23.6061,23.6061,23.55,23.558,866600.0
2012-11-07 10:50:00,29.39,29.42,29.21,29.21,1780300.0,23.558,23.582,23.4137,23.4137,1780300.0
2012-11-07 11:00:00,29.21,29.36,29.21,29.33,1836000.0,23.4137,23.5339,23.4137,23.5099,1836000.0
2012-11-07 11:10:00,29.34,29.38,29.3,29.33,1088700.0,23.5179,23.55,23.4858,23.5099,1088700.0
2012-11-07 11:20:00,29.33,29.35,29.24,29.26,1392400.0,23.5099,23.5259,23.4377,23.4538,1392400.0
2012-11-07 11:30:00,29.26,29.27,29.12,29.22,1557200.0,23.4538,23.4618,23.3416,23.4217,1557200.0
2012-11-07 11:40:00,29.22,29.24,29.15,29.23,1020200.0,23.4217,23.4377,23.3656,23.4297,1020200.0
2012-11-07 11:50:00,29.23,29.24,29.15,29.17,1497900.0,23.4297,23.4377,23.3656,23.3816,1497900.0
2012-11-07 12:00:00,29.15,29.2,29.12,29.14,804500.0,23.3656,23.4057,23.3416,23.3576,804500.0
2012-11-07 12:10:00,29.13,29.15,29.05,29.14,1407300.0,23.3496,23.3656,23.2854,23.3576,1407300.0
2012-11-07 12:20:00,29.14,29.16,29.09,29.11,838700.0,23.3576,23.3736,23.3175,23.3335,838700.0
2012-11-07 12:30:00,29.1,29.17,29.08,29.15,1250300.0,23.3255,23.3816,23.3095,23.3656,1250300.0
2012-11-07 12:40:00,29.14,29.17,29.1,29.11,796600.0,23.3576,23.3816,23.3255,23.3335,796600.0
2012-11-07 12:50:00,29.11,29.13,29.07,29.1,637200.0,23.3335,23.3496,23.3015,23.3255,637200.0
2012-11-07 13:00:00,29.1,29.16,29.06,29.16,1745800.0,23.3255,23.3736,23.2935,23.3736,1745800.0
2012-11-07 13:10:00,29.16,29.21,29.14,29.15,1402900.0,23.3736,23.4137,23.3576,23.3656,1402900.0
2012-11-07 13:20:00,29.15,29.2,29.14,29.19,504000.0,23.3656,23.4057,23.3576,23.3977,504000.0
2012-11-07 13:30:00,29.19,29.24,29.18,29.23,695400.0,23.3977,23.4377,23.3897,23.4297,695400.0
2012-11-07 13:40:00,29.23,29.23,29.18,29.18,677400.0,23.4297,23.4297,23.3897,23.3897,677400.0
2012-11-07 13:50:00,29.19,29.23,29.15,29.17,820200.0,23.3977,23.4297,23.3656,23.3816,820200.0
2012-11-07 14:00:00,29.17,29.23,29.16,29.21,939000.0,23.3816,23.4297,23.3736,23.4137,939000.0
2012-11-07 14:10:00,29.21,29.22,29.16,29.17,728100.0,23.4137,23.4217,23.3736,23.3816,728100.0
2012-11-07 14:20:00,29.18,29.2,29.16,29.19,462200.0,23.3897,23.4057,23.3736,23.3977,462200.0
2012-11-07 14:30:00,29.19,29.2,29.12,29.14,773900.0,23.3977,23.4057,23.3416,23.3576,773900.0
2012-11-07 14:40:00,29.15,29.18,29.13,29.16,703000.0,23.3656,23.3897,23.3496,23.3736,703000.0
2012-11-07 14:50:00,29.15,29.27,29.14,29.25,727100.0,23.3656,23.4618,23.3576,23.4458,727100.0
2012-11-07 15:00:00,29.26,29.26,29.15,29.16,1046500.0,23.4538,23.4538,23.3656,23.3736,1046500.0
2012-11-07 15:10:00,29.16,29.21,29.16,29.18,910100.0,23.3736,23.4137,23.3736,23.3897,910100.0
2012-11-07 15:20:00,29.19,29.29,29.18,29.27,1224700.0,23.3977,23.4778,23.3897,23.4618,1224700.0
2012-11-07 15:30:00,29.26,29.27,29.15,29.15,1339500.0,23.4538,23.4618,23.3656,23.3656,1339500.0
2012-11-07 15:40:00,29.15,29.23,29.14,29.17,2487000.0,23.3656,23.4297,23.3576,23.3816,2487000.0
2012-11-07 15:50:00,29.17,29.19,29.06,29.07,4885300.0,23.3816,23.3977,23.2935,23.3015,4885300.0
2012-11-08 09:30:00,29.12,29.35,29.11,29.27,2038800.0,23.3416,23.5259,23.3335,23.4618,2038800.0
2012-11-08 09:40:00,29.27,29.37,29.22,29.35,1626500.0,23.4618,23.542,23.4217,23.5259,1626500.0
2012-11-08 09:50:00,29.35,29.36,29.26,29.27,770800.0,23.5259,23.5339,23.4538,23.4618,770800.0
2012-11-08 10:00:00,29.28,29.31,29.21,29.23,993000.0,23.4698,23.4939,23.4137,23.4297,993000.0
2012-11-08 10:10:00,29.23,29.34,29.23,29.28,902700.0,23.4297,23.5179,23.4297,23.4698,902700.0
2012-11-08 10:20:00,29.29,29.29,29.2,29.25,666600.0,23.4778,23.4778,23.4057,23.4458,666600.0
2012-11-08 10:30:00,29.25,29.25,29.21,29.24,1012000.0,23.4458,23.4458,23.4137,23.4377,1012000.0
2012-11-08 10:40:00,29.24,29.24,29.1,29.15,1506800.0,23.4377,23.4377,23.3255,23.3656,1506800.0
2012-11-08 10:50:00,29.14,29.21,29.12,29.16,1501500.0,23.3576,23.4137,23.3416,23.3736,1501500.0
2012-11-08 11:00:00,29.18,29.2,29.08,29.14,1443000.0,23.3897,23.4057,23.3095,23.3576,1443000.0
2012-11-08 11:10:00,29.14,29.16,29.1,29.11,984400.0,23.3576,23.3736,23.3255,23.3335,984400.0
2012-11-08 11:20:00,29.12,29.15,29.08,29.14,1013500.0,23.3416,23.3656,23.3095,23.3576,1013500.0
2012-11-08 11:30:00,29.15,29.17,29.07,29.11,817400.0,23.3656,23.3816,23.3015,23.3335,817400.0
2012-11-08 11:40:00,29.12,29.18,29.09,29.13,629100.0,23.3416,23.3897,23.3175,23.3496,629100.0
2012-11-08 11:50:00,29.13,29.18,29.1,29.12,1054900.0,23.3496,23.3897,23.3255,23.3416,1054900.0
2012-11-08 12:00:00,29.11,29.13,29.07,29.09,1594800.0,23.3335,23.3496,23.3015,23.3175,1594800.0
2012-11-08 12:10:00,29.1,29.12,29.03,29.07,1364900.0,23.3255,23.3416,23.2694,23.3015,1364900.0
2012-11-08 12:20:00,29.07,29.12,29.06,29.12,741500.0,23.3015,23.3416,23.2935,23.3416,741500.0
2012-11-08 12:30:00,29.11,29.12,29.05,29.08,722000.0,23.3335,23.3416,23.2854,23.3095,722000.0
2012-11-08 12:40:00,29.09,29.12,29.05,29.08,1002400.0,23.3175,23.3416,23.2854,23.3095,1002400.0
2012-11-08 12:50:00,29.08,29.12,29.06,29.12,596900.0,23.3095,23.3416,23.2935,23.3416,596900.0
2012-11-08 13:00:00,29.12,29.12,29.07,29.09,600800.0,23.3416,23.3416,23.3015,23.3175,600800.0
2012-11-08 13:10:00,29.09,29.09,29.04,29.05,886600.0,23.3175,23.3175,23.2774,23.2854,886600.0
2012-11-08 13:20:00,29.05,29.09,29.0,29.05,1668700.0,23.2854,23.3175,23.2454,23.2854,1668700.0
2012-11-08 13:30:00,29.06,29.09,29.02,29.08,1088500.0,23.2935,23.3175,23.2614,23.3095,1088500.0
2012-11-08 13:40:00,29.07,29.08,29.03,29.08,525000.0,23.3015,23.3095,23.2694,23.3095,525000.0
2012-11-08 13:50:00,29.08,29.11,29.06,29.11,1070100.0,23.3095,23.3335,23.2935,23.3335,1070100.0
2012-11-08 14:00:00,29.11,29.11,29.02,29.03,1268100.0,23.3335,23.3335,23.2614,23.2694,1268100.0
2012-11-08 14:10:00,29.03,29.05,29.01,29.03,1020000.0,23.2694,23.2854,23.2534,23.2694,1020000.0
2012-11-08 14:20:00,29.03,29.04,28.96,28.98,2235500.0,23.2694,23.2774,23.2133,23.2293,2235500.0
2012-11-08 14:30:00,28.98,29.0,28.95,28.97,1529300.0,23.2293,23.2454,23.2053,23.2213,1529300.0
2012-11-08 14:40:00,28.97,29.01,28.96,29.01,692200.0,23.2213,23.2534,23.2133,23.2534,692200.0
2012-11-08 14:50:00,29.01,29.02,28.96,28.97,782800.0,23.2534,23.2614,23.2133,23.2213,782800.0
2012-11-08 15:00:00,28.97,29.02,28.95,28.98,704900.0,23.2213,23.2614,23.2053,23.2293,704900.0
2012-11-08 15:10:00,28.99,29.02,28.96,29.0,1009800.0,23.2374,23.2614,23.2133,23.2454,1009800.0
2012-11-08 15:20:00,29.0,29.01,28.94,28.97,730800.0,23.2454,23.2534,23.1973,23.2213,730800.0
2012-11-08 15:30:00,28.97,28.99,28.93,28.94,1624600.0,23.2213,23.2374,23.1893,23.1973,1624600.0
2012-11-08 15:40:00,28.95,28.98,28.88,28.89,1781100.0,23.2053,23.2293,23.1492,23.1572,1781100.0
2012-11-08 15:50:00,28.89,28.92,28.8,28.82,3894800.0,23.1572,23.1812,23.0851,23.1011,3894800.0
2012-11-09 09:30:00,28.87,29.15,28.83,29.11,2912400.0,23.1412,23.3656,23.1091,23.3335,2912400.0
2012-11-09 09:40:00,29.11,29.19,29.03,29.06,1861500.0,23.3335,23.3977,23.2694,23.2935,1861500.0
2012-11-09 09:50:00,29.05,29.07,28.94,29.01,1483900.0,23.2854,23.3015,23.1973,23.2534,1483900.0
2012-11-09 10:00:00,29.0,29.07,28.98,29.06,1516000.0,23.2454,23.3015,23.2293,23.2935,1516000.0
2012-11-09 10:10:00,29.06,29.09,29.01,29.05,2251000.0,23.2935,23.3175,23.2534,23.2854,2251000.0
2012-11-09 10:20:00,29.04,29.08,28.97,28.99,1469300.0,23.2774,23.3095,23.2213,23.2374,1469300.0
2012-11-09 10:30:00,29.0,29.02,28.93,28.94,1100200.0,23.2454,23.2614,23.1893,23.1973,1100200.0
2012-11-09 10:40:00,28.94,29.0,28.92,28.98,1263100.0,23.1973,23.2454,23.1812,23.2293,1263100.0
2012-11-09 10:50:00,28.99,29.0,28.95,28.98,811800.0,23.2374,23.2454,23.2053,23.2293,811800.0
2012-11-09 11:00:00,28.97,29.01,28.94,28.97,1272100.0,23.2213,23.2534,23.1973,23.2213,1272100.0
2012-11-09 11:10:00,28.97,28.97,28.89,28.9,686400.0,23.2213,23.2213,23.1572,23.1652,686400.0
2012-11-09 11:20:00,28.91,28.93,28.87,28.93,908000.0,23.1732,23.1893,23.1412,23.1893,908000.0
2012-11-09 11:30:00,28.93,28.96,28.9,28.95,847800.0,23.1893,23.2133,23.1652,23.2053,847800.0
2012-11-09 11:40:00,28.95,29.01,28.95,29.01,1031700.0,23.2053,23.2534,23.2053,23.2534,1031700.0
2012-11-09 11:50:00,29.01,29.02,28.96,28.99,574000.0,23.2534,23.2614,23.2133,23.2374,574000.0
2012-11-09 12:00:00,29.0,29.05,29.0,29.01,589600.0,23.2454,23.2854,23.2454,23.2534,589600.0
2012-11-09 12:10:00,29.02,29.05,29.0,29.05,523100.0,23.2614,23.2854,23.2454,23.2854,523100.0
2012-11-09 12:20:00,29.05,29.05,29.0,29.01,574900.0,23.2854,23.2854,23.2454,23.2534,574900.0
2012-11-09 12:30:00,29.02,29.02,28.98,29.0,733100.0,23.2614,23.2614,23.2293,23.2454,733100.0
2012-11-09 12:40:00,29.0,29.03,28.99,29.03,525100.0,23.2454,23.2694,23.2374,23.2694,525100.0
2012-11-09 12:50:00,29.03,29.03,28.97,28.98,378300.0,23.2694,23.2694,23.2213,23.2293,378300.0
2012-11-09 13:00:00,28.98,29.02,28.97,29.01,550500.0,23.2293,23.2614,23.2213,23.2534,550500.0
2012-11-09 13:10:00,29.0,29.02,28.91,28.99,1210100.0,23.2454,23.2614,23.1732,23.2374,1210100.0
2012-11-09 13:20:00,28.99,28.99,28.85,28.86,846700.0,23.2374,23.2374,23.1251,23.1332,846700.0
2012-11-09 13:30:00,28.86,28.95,28.86,28.91,1105800.0,23.1332,23.2053,23.1332,23.1732,1105800.0
2012-11-09 13:40:00,28.91,28.94,28.86,28.92,720700.0,23.1732,23.1973,23.1332,23.1812,720700.0
2012-11-09 13:50:00,28.92,28.97,28.91,28.94,459300.0,23.1812,23.2213,23.1732,23.1973,459300.0
2012-11-09 14:00:00,28.94,28.95,28.88,28.88,562100.0,23.1973,23.2053,23.1492,23.1492,562100.0
2012-11-09 14:10:00,28.89,28.93,28.88,28.92,838000.0,23.1572,23.1893,23.1492,23.1812,838000.0
2012-11-09 14:20:00,28.91,28.99,28.91,28.99,690300.0,23.1732,23.2374,23.1732,23.2374,690300.0
2012-11-09 14:30:00,28.99,29.06,28.97,29.0,785000.0,23.2374,23.2935,23.2213,23.2454,785000.0
2012-11-09 14:40:00,29.0,29.01,28.93,28.94,641800.0,23.2454,23.2534,23.1893,23.1973,641800.0
2012-11-09 14:50:00,28.94,28.94,28.9,28.9,307500.0,23.1973,23.1973,23.1652,23.1652,307500.0
2012-11-09 15:00:00,28.91,28.93,28.89,28.91,814200.0,23.1732,23.1893,23.1572,23.1732,814200.0
2012-11-09 15:10:00,28.91,28.92,28.89,28.9,783900.0,23.1732,23.1812,23.1572,23.1652,783900.0
2012-11-09 15:20:00,28.9,28.92,28.88,28.91,1032900.0,23.1652,23.1812,23.1492,23.1732,1032900.0
2012-11-09 15:30:00,28.91,28.92,28.85,28.87,1190200.0,23.1732,23.1812,23.1251,23.1412,1190200.0
2012-11-09 15:40:00,28.87,28.96,28.86,28.93,1512900.0,23.1412,23.2133,23.1332,23.1893,1512900.0
2012-11-09 15:50:00,28.93,28.94,28.8,28.82,2523600.0,23.1893,23.1973,23.0851,23.1011,2523600.0
2012-11-12 09:30:00,28.93,29.01,28.6,28.7,3227000.0,23.1893,23.2534,22.9247,23.0049,3227000.0
2012-11-12 09:40:00,28.7,28.8,28.68,28.71,1405500.0,23.0049,23.0851,22.9889,23.0129,1405500.0
2012-11-12 09:50:00,28.7,28.76,28.7,28.76,798800.0,23.0049,23.053,23.0049,23.053,798800.0
2012-11-12 10:00:00,28.75,28.76,28.67,28.7,1716900.0,23.045,23.053,22.9809,23.0049,1716900.0
2012-11-12 10:10:00,28.7,28.7,28.6,28.62,931900.0,23.0049,23.0049,22.9247,22.9408,931900.0
2012-11-12 10:20:00,28.63,28.65,28.56,28.56,879800.0,22.9488,22.9648,22.8927,22.8927,879800.0
2012-11-12 10:30:00,28.57,28.57,28.52,28.52,1915900.0,22.9007,22.9007,22.8606,22.8606,1915900.0
2012-11-12 10:40:00,28.53,28.54,28.38,28.42,2932700.0,22.8686,22.8767,22.7484,22.7805,2932700.0
2012-11-12 10:50:00,28.43,28.43,28.32,28.33,2073500.0,22.7885,22.7885,22.7003,22.7083,2073500.0
2012-11-12 11:00:00,28.33,28.33,28.27,28.29,1967900.0,22.7083,22.7083,22.6602,22.6763,1967900.0
2012-11-12 11:10:00,28.29,28.31,28.24,28.29,1791700.0,22.6763,22.6923,22.6362,22.6763,1791700.0
2012-11-12 11:20:00,28.29,28.31,28.25,28.31,1219800.0,22.6763,22.6923,22.6442,22.6923,1219800.0
2012-11-12 11:30:00,28.31,28.31,28.26,28.27,1729000.0,22.6923,22.6923,22.6522,22.6602,1729000.0
2012-11-12 11:40:00,28.27,28.29,28.25,28.26,831600.0,22.6602,22.6763,22.6442,22.6522,831600.0
2012-11-12 11:50:00,28.27,28.31,28.26,28.28,1252600.0,22.6602,22.6923,22.6522,22.6682,1252600.0
2012-11-12 12:00:00,28.29,28.34,28.28,28.33,1358200.0,22.6763,22.7163,22.6682,22.7083,1358200.0
2012-11-12 12:10:00,28.34,28.34,28.3,28.32,997200.0,22.7163,22.7163,22.6843,22.7003,997200.0
2012-11-12 12:20:00,28.32,28.36,28.31,28.36,1213600.0,22.7003,22.7324,22.6923,22.7324,1213600.0
2012-11-12 12:30:00,28.36,28.43,28.34,28.43,1939400.0,22.7324,22.7885,22.7163,22.7885,1939400.0
2012-11-12 12:40:00,28.43,28.5,28.43,28.45,1488900.0,22.7885,22.8446,22.7885,22.8045,1488900.0
2012-11-12 12:50:00,28.45,28.49,28.4,28.48,994800.0,22.8045,22.8366,22.7644,22.8286,994800.0
2012-11-12 13:00:00,28.47,28.53,28.47,28.51,984700.0,22.8205,22.8686,22.8205,22.8526,984700.0
2012-11-12 13:10:00,28.51,28.52,28.44,28.45,777900.0,22.8526,22.8606,22.7965,22.8045,777900.0
2012-11-12 13:20:00,28.45,28.49,28.43,28.46,634600.0,22.8045,22.8366,22.7885,22.8125,634600.0
2012-11-12 13:30:00,28.46,28.49,28.43,28.44,690500.0,22.8125,22.8366,22.7885,22.7965,690500.0
2012-11-12 13:40:00,28.44,28.46,28.42,28.43,812600.0,22.7965,22.8125,22.7805,22.7885,812600.0
2012-11-12 13:50:00,28.42,28.44,28.41,28.44,443000.0,22.7805,22.7965,22.7724,22.7965,443000.0
2012-11-12 14:00:00,28.43,28.44,28.36,28.39,890000.0,22.7885,22.7965,22.7324,22.7564,890000.0
2012-11-12 14:10:00,28.38,28.4,28.37,28.38,971300.0,22.7484,22.7644,22.7404,22.7484,971300.0
2012-11-12 14:20:00,28.38,28.41,28.35,28.36,720300.0,22.7484,22.7724,22.7244,22.7324,720300.0
2012-11-12 14:30:00,28.35,28.39,28.27,28.29,2184100.0,22.7244,22.7564,22.6602,22.6763,2184100.0
2012-11-12 14:40:00,28.29,28.33,28.28,28.29,1365200.0,22.6763,22.7083,22.6682,22.6763,1365200.0
2012-11-12 14:50:00,28.28,28.33,28.28,28.29,1053700.0,22.6682,22.7083,22.6682,22.6763,1053700.0
2012-11-12 15:00:00,28.29,28.39,28.27,28.34,2763200.0,22.6763,22.7564,22.6602,22.7163,2763200.0
2012-11-12 15:10:00,28.34,28.42,28.27,28.3,2132500.0,22.7163,22.7805,22.6602,22.6843,2132500.0
2012-11-12 15:20:00,28.3,28.34,28.28,28.31,1278800.0,22.6843,22.7163,22.6682,22.6923,1278800.0
2012-11-12 15:30:00,28.32,28.34,28.28,28.28,1365200.0,22.7003,22.7163,22.6682,22.6682,1365200.0
2012-11-12 15:40:00,28.29,28.34,28.27,28.28,2007700.0,22.6763,22.7163,22.6602,22.6682,2007700.0
2012-11-12 15:50:00,28.29,28.32,28.21,28.23,4237900.0,22.6763,22.7003,22.6121,22.6282,4237900.0
2012-11-13 09:30:00,27.02,27.02,26.75,27.0,12769600.0,21.8422,21.8422,21.6239,21.826,12769600.0
2012-11-13 09:40:00,27.01,27.12,26.97,27.11,10007000.0,21.8341,21.923,21.8017,21.9149,10007000.0
2012-11-13 09:50:00,27.11,27.25,27.09,27.17,7670400.0,21.9149,22.0281,21.8987,21.9634,7670400.0
2012-11-13 10:00:00,27.17,27.23,27.06,27.1,3707400.0,21.9634,22.0119,21.8745,21.9068,3707400.0
2012-11-13 10:10:00,27.1,27.15,27.06,27.09,3463500.0,21.9068,21.9472,21.8745,21.8987,3463500.0
2012-11-13 10:20:00,27.1,27.16,27.09,27.1,3613800.0,21.9068,21.9553,21.8987,21.9068,3613800.0
2012-11-13 10:30:00,27.1,27.14,27.02,27.11,3249900.0,21.9068,21.9392,21.8422,21.9149,3249900.0
2012-11-13 10:40:00,27.11,27.11,27.05,27.07,2757900.0,21.9149,21.9149,21.8664,21.8826,2757900.0
2012-11-13 10:50:00,27.08,27.11,27.07,27.1,3376600.0,21.8907,21.9149,21.8826,21.9068,3376600.0
2012-11-13 11:00:00,27.09,27.22,27.09,27.15,4010200.0,21.8987,22.0038,21.8987,21.9472,4010200.0
2012-11-13 11:10:00,27.14,27.21,27.11,27.2,2461000.0,21.9392,21.9958,21.9149,21.9877,2461000.0
2012-11-13 11:20:00,27.21,27.27,27.16,27.21,2656800.0,21.9958,22.0443,21.9553,21.9958,2656800.0
2012-11-13 11:30:00,27.21,27.25,27.13,27.21,2849600.0,21.9958,22.0281,21.9311,21.9958,2849600.0
2012-11-13 11:40:00,27.21,27.3,27.2,27.26,3535900.0,21.9958,22.0685,21.9877,22.0362,3535900.0
2012-11-13 11:50:00,27.27,27.3,27.25,27.25,1951300.0,22.0443,22.0685,22.0281,22.0281,1951300.0
2012-11-13 12:00:00,27.26,27.29,27.21,27.22,1572700.0,22.0362,22.0604,21.9958,22.0038,1572700.0
2012-11-13 12:10:00,27.23,27.27,27.2,27.21,1966300.0,22.0119,22.0443,21.9877,21.9958,1966300.0
2012-11-13 12:20:00,27.21,27.22,27.11,27.15,1955200.0,21.9958,22.0038,21.9149,21.9472,1955200.0
2012-11-13 12:30:00,27.16,27.18,27.13,27.14,1132300.0,21.9553,21.9715,21.9311,21.9392,1132300.0
2012-11-13 12:40:00,27.15,27.21,27.11,27.21,1183600.0,21.9472,21.9958,21.9149,21.9958,1183600.0
2012-11-13 12:50:00,27.21,27.22,27.17,27.19,1446900.0,21.9958,22.0038,21.9634,21.9796,1446900.0
2012-11-13 13:00:00,27.19,27.22,27.14,27.2,1433200.0,21.9796,22.0038,21.9392,21.9877,1433200.0
2012-11-13 13:10:00,27.2,27.23,27.17,27.22,847600.0,21.9877,22.0119,21.9634,22.0038,847600.0
2012-11-13 13:20:00,27.21,27.24,27.19,27.23,1386800.0,21.9958,22.02,21.9796,22.0119,1386800.0
2012-11-13 13:30:00,27.23,27.29,27.23,27.26,2620000.0,22.0119,22.0604,22.0119,22.0362,2620000.0
2012-11-13 13:40:00,27.27,27.29,27.19,27.21,1789800.0,22.0443,22.0604,21.9796,21.9958,1789800.0
2012-11-13 13:50:00,27.21,27.25,27.19,27.25,1117500.0,21.9958,22.0281,21.9796,22.0281,1117500.0
2012-11-13 14:00:00,27.25,27.26,27.22,27.24,818300.0,22.0281,22.0362,22.0038,22.02,818300.0
2012-11-13 14:10:00,27.24,27.25,27.18,27.18,1023400.0,22.02,22.0281,21.9715,21.9715,1023400.0
2012-11-13 14:20:00,27.18,27.2,27.12,27.17,2152000.0,21.9715,21.9877,21.923,21.9634,2152000.0
2012-11-13 14:30:00,27.17,27.17,27.11,27.13,1638500.0,21.9634,21.9634,21.9149,21.9311,1638500.0
2012-11-13 14:40:00,27.14,27.16,27.1,27.13,1792000.0,21.9392,21.9553,21.9068,21.9311,1792000.0
2012-11-13 14:50:00,27.14,27.18,27.13,27.17,2865000.0,21.9392,21.9715,21.9311,21.9634,2865000.0
2012-11-13 15:00:00,27.17,27.23,27.16,27.2,2201100.0,21.9634,22.0119,21.9553,21.9877,2201100.0
2012-11-13 15:10:00,27.2,27.22,27.15,27.17,2534300.0,21.9877,22.0038,21.9472,21.9634,2534300.0
2012-11-13 15:20:00,27.16,27.19,27.13,27.13,2575300.0,21.9553,21.9796,21.9311,21.9311,2575300.0
2012-11-13 15:30:00,27.14,27.16,27.12,27.13,1982400.0,21.9392,21.9553,21.923,21.9311,1982400.0
2012-11-13 15:40:00,27.13,27.15,27.1,27.13,3704700.0,21.9311,21.9472,21.9068,21.9311,3704700.0
2012-11-13 15:50:00,27.13,27.13,27.03,27.06,7869000.0,21.9311,21.9311,21.8502,21.8745,7869000.0
2012-11-14 09:30:00,27.22,27.28,27.1,27.28,3225200.0,22.0038,22.0523,21.9068,22.0523,3225200.0
2012-11-14 09:40:00,27.28,27.29,27.18,27.22,1345500.0,22.0523,22.0604,21.9715,22.0038,1345500.0
2012-11-14 09:50:00,27.22,27.23,27.12,27.18,1414800.0,22.0038,22.0119,21.923,21.9715,1414800.0
2012-11-14 10:00:00,27.18,27.26,27.17,27.24,1326400.0,21.9715,22.0362,21.9634,22.02,1326400.0
2012-11-14 10:10:00,27.25,27.27,27.15,27.19,1130100.0,22.0281,22.0443,21.9472,21.9796,1130100.0
2012-11-14 10:20:00,27.18,27.19,27.12,27.12,1334300.0,21.9715,21.9796,21.923,21.923,1334300.0
2012-11-14 10:30:00,27.13,27.16,27.08,27.13,1735000.0,21.9311,21.9553,21.8907,21.9311,1735000.0
2012-11-14 10:40:00,27.13,27.14,27.1,27.12,1875000.0,21.9311,21.9392,21.9068,21.923,1875000.0
2012-11-14 10:50:00,27.11,27.13,27.06,27.08,2864900.0,21.9149,21.9311,21.8745,21.8907,2864900.0
2012-11-14 11:00:00,27.08,27.14,27.06,27.14,2016800.0,21.8907,21.9392,21.8745,21.9392,2016800.0
2012-11-14 11:10:00,27.13,27.14,27.09,27.1,931800.0,21.9311,21.9392,21.8987,21.9068,931800.0
2012-11-14 11:20:00,27.11,27.15,27.1,27.13,1173600.0,21.9149,21.9472,21.9068,21.9311,1173600.0
2012-11-14 11:30:00,27.14,27.14,27.09,27.1,935200.0,21.9392,21.9392,21.8987,21.9068,935200.0
2012-11-14 11:40:00,27.1,27.13,27.09,27.13,1612600.0,21.9068,21.9311,21.8987,21.9311,1612600.0
2012-11-14 11:50:00,27.12,27.14,27.11,27.12,709400.0,21.923,21.9392,21.9149,21.923,709400.0
2012-11-14 12:00:00,27.11,27.12,27.09,27.1,840700.0,21.9149,21.923,21.8987,21.9068,840700.0
2012-11-14 12:10:00,27.1,27.11,27.07,27.08,966600.0,21.9068,21.9149,21.8826,21.8907,966600.0
2012-11-14 12:20:00,27.07,27.09,27.04,27.07,1867300.0,21.8826,21.8987,21.8583,21.8826,1867300.0
2012-11-14 12:30:00,27.08,27.08,27.03,27.03,1123600.0,21.8907,21.8907,21.8502,21.8502,1123600.0
2012-11-14 12:40:00,27.03,27.04,27.0,27.01,1514000.0,21.8502,21.8583,21.826,21.8341,1514000.0
2012-11-14 12:50:00,27.02,27.04,27.0,27.03,1583100.0,21.8422,21.8583,21.826,21.8502,1583100.0
2012-11-14 13:00:00,27.02,27.03,27.01,27.02,702100.0,21.8422,21.8502,21.8341,21.8422,702100.0
2012-11-14 13:10:00,27.02,27.07,27.01,27.05,706700.0,21.8422,21.8826,21.8341,21.8664,706700.0
2012-11-14 13:20:00,27.07,27.07,27.02,27.02,789700.0,21.8826,21.8826,21.8422,21.8422,789700.0
2012-11-14 13:30:00,27.02,27.05,27.0,27.01,1713700.0,21.8422,21.8664,21.826,21.8341,1713700.0
2012-11-14 13:40:00,27.01,27.03,26.99,27.02,3218900.0,21.8341,21.8502,21.8179,21.8422,3218900.0
2012-11-14 13:50:00,27.03,27.04,27.0,27.02,1261900.0,21.8502,21.8583,21.826,21.8422,1261900.0
2012-11-14 14:00:00,27.02,27.06,27.0,27.01,1145200.0,21.8422,21.8745,21.826,21.8341,1145200.0
2012-11-14 14:10:00,27.01,27.04,26.97,27.0,2056700.0,21.8341,21.8583,21.8017,21.826,2056700.0
2012-11-14 14:20:00,27.0,27.02,26.98,27.01,1574300.0,21.826,21.8422,21.8098,21.8341,1574300.0
2012-11-14 14:30:00,27.01,27.02,26.98,27.0,1495700.0,21.8341,21.8422,21.8098,21.826,1495700.0
2012-11-14 14:40:00,27.0,27.01,26.98,27.0,1017400.0,21.826,21.8341,21.8098,21.826,1017400.0
2012-11-14 14:50:00,26.99,27.03,26.98,27.0,2512400.0,21.8179,21.8502,21.8098,21.826,2512400.0
2012-11-14 15:00:00,27.0,27.01,26.95,26.96,2214400.0,21.826,21.8341,21.7856,21.7937,2214400.0
2012-11-14 15:10:00,26.97,27.0,26.96,26.97,2648700.0,21.8017,21.826,21.7937,21.8017,2648700.0
2012-11-14 15:20:00,26.97,26.99,26.96,26.99,1650000.0,21.8017,21.8179,21.7937,21.8179,1650000.0
2012-11-14 15:30:00,26.98,27.0,26.96,26.97,2302900.0,21.8098,21.826,21.7937,21.8017,2302900.0
2012-11-14 15:40:00,26.96,26.99,26.95,26.98,3637500.0,21.7937,21.8179,21.7856,21.8098,3637500.0
2012-11-14 15:50:00,26.98,26.98,26.8,26.83,5456100.0,21.8098,21.8098,21.6643,21.6886,5456100.0
2012-11-15 09:30:00,26.88,26.97,26.69,26.78,3644400.0,21.729,21.8017,21.5754,21.6482,3644400.0
2012-11-15 09:40:00,26.78,26.84,26.77,26.82,1824600.0,21.6482,21.6967,21.6401,21.6805,1824600.0
2012-11-15 09:50:00,26.82,26.84,26.78,26.8,1538300.0,21.6805,21.6967,21.6482,21.6643,1538300.0
2012-11-15 10:00:00,26.8,26.9,26.76,26.87,2393000.0,21.6643,21.7452,21.632,21.7209,2393000.0
2012-11-15 10:10:00,26.88,26.9,26.84,26.89,1189800.0,21.729,21.7452,21.6967,21.7371,1189800.0
2012-11-15 10:20:00,26.89,26.9,26.8,26.83,1018100.0,21.7371,21.7452,21.6643,21.6886,1018100.0
2012-11-15 10:30:00,26.83,26.86,26.77,26.8,1196500.0,21.6886,21.7128,21.6401,21.6643,1196500.0
2012-11-15 10:40:00,26.8,26.82,26.77,26.78,1271100.0,21.6643,21.6805,21.6401,21.6482,1271100.0
2012-11-15 10:50:00,26.77,26.81,26.75,26.78,1026800.0,21.6401,21.6724,21.6239,21.6482,1026800.0
2012-11-15 11:00:00,26.78,26.79,26.73,26.75,1954600.0,21.6482,21.6562,21.6077,21.6239,1954600.0
2012-11-15 11:10:00,26.76,26.76,26.71,26.73,1444500.0,21.632,21.632,21.5916,21.6077,1444500.0
2012-11-15 11:20:00,26.72,26.8,26.72,26.77,854500.0,21.5996,21.6643,21.5996,21.6401,854500.0
2012-11-15 11:30:00,26.77,26.79,26.74,26.78,834400.0,21.6401,21.6562,21.6158,21.6482,834400.0
2012-11-15 11:40:00,26.77,26.79,26.7,26.74,1294600.0,21.6401,21.6562,21.5835,21.6158,1294600.0
2012-11-15 11:50:00,26.75,26.8,26.73,26.79,645100.0,21.6239,21.6643,21.6077,21.6562,645100.0
2012-11-15 12:00:00,26.79,26.8,26.75,26.79,724300.0,21.6562,21.6643,21.6239,21.6562,724300.0
2012-11-15 12:10:00,26.79,26.81,26.76,26.8,685800.0,21.6562,21.6724,21.632,21.6643,685800.0
2012-11-15 12:20:00,26.8,26.81,26.76,26.79,888600.0,21.6643,21.6724,21.632,21.6562,888600.0
2012-11-15 12:30:00,26.79,26.8,26.75,26.79,798900.0,21.6562,21.6643,21.6239,21.6562,798900.0
2012-11-15 12:40:00,26.8,26.8,26.73,26.78,809800.0,21.6643,21.6643,21.6077,21.6482,809800.0
2012-11-15 12:50:00,26.77,26.78,26.74,26.76,625700.0,21.6401,21.6482,21.6158,21.632,625700.0
2012-11-15 13:00:00,26.75,26.77,26.7,26.75,1150500.0,21.6239,21.6401,21.5835,21.6239,1150500.0
2012-11-15 13:10:00,26.75,26.78,26.73,26.76,768600.0,21.6239,21.6482,21.6077,21.632,768600.0
2012-11-15 13:20:00,26.76,26.77,26.74,26.76,851100.0,21.632,21.6401,21.6158,21.632,851100.0
2012-11-15 13:30:00,26.76,26.79,26.73,26.78,708800.0,21.632,21.6562,21.6077,21.6482,708800.0
2012-11-15 13:40:00,26.77,26.8,26.75,26.76,732200.0,21.6401,21.6643,21.6239,21.632,732200.0
2012-11-15 13:50:00,26.76,26.81,26.75,26.76,1061500.0,21.632,21.6724,21.6239,21.632,1061500.0
2012-11-15 14:00:00,26.76,26.78,26.73,26.73,660200.0,21.632,21.6482,21.6077,21.6077,660200.0
2012-11-15 14:10:00,26.73,26.77,26.73,26.77,1010600.0,21.6077,21.6401,21.6077,21.6401,1010600.0
2012-11-15 14:20:00,26.77,26.83,26.75,26.82,803900.0,21.6401,21.6886,21.6239,21.6805,803900.0
2012-11-15 14:30:00,26.82,26.82,26.76,26.78,563500.0,21.6805,21.6805,21.632,21.6482,563500.0
2012-11-15 14:40:00,26.78,26.79,26.76,26.78,573400.0,21.6482,21.6562,21.632,21.6482,573400.0
2012-11-15 14:50:00,26.78,26.8,26.76,26.76,697100.0,21.6482,21.6643,21.632,21.632,697100.0
2012-11-15 15:00:00,26.76,26.77,26.7,26.71,1472700.0,21.632,21.6401,21.5835,21.5916,1472700.0
2012-11-15 15:10:00,26.71,26.75,26.69,26.73,924700.0,21.5916,21.6239,21.5754,21.6077,924700.0
2012-11-15 15:20:00,26.73,26.75,26.7,26.72,859700.0,21.6077,21.6239,21.5835,21.5996,859700.0
2012-11-15 15:30:00,26.71,26.72,26.63,26.69,1593800.0,21.5916,21.5996,21.5269,21.5754,1593800.0
2012-11-15 15:40:00,26.69,26.77,26.68,26.75,2018600.0,21.5754,21.6401,21.5673,21.6239,2018600.0
2012-11-15 15:50:00,26.75,26.76,26.66,26.67,3311300.0,21.6239,21.632,21.5511,21.5592,3311300.0
2012-11-16 09:30:00,26.67,26.8,26.55,26.64,8868600.0,21.5592,21.6643,21.4622,21.535,8868600.0
2012-11-16 09:40:00,26.64,26.66,26.52,26.59,1809300.0,21.535,21.5511,21.438,21.4946,1809300.0
2012-11-16 09:50:00,26.58,26.59,26.46,26.54,2098900.0,21.4865,21.4946,21.3895,21.4541,2098900.0
2012-11-16 10:00:00,26.54,26.54,26.44,26.49,2159500.0,21.4541,21.4541,21.3733,21.4137,2159500.0
2012-11-16 10:10:00,26.5,26.53,26.44,26.48,1674800.0,21.4218,21.4461,21.3733,21.4056,1674800.0
2012-11-16 10:20:00,26.48,26.51,26.44,26.46,1679900.0,21.4056,21.4299,21.3733,21.3895,1679900.0
2012-11-16 10:30:00,26.46,26.52,26.41,26.52,2533700.0,21.3895,21.438,21.3491,21.438,2533700.0
2012-11-16 10:40:00,26.52,26.55,26.46,26.5,1593900.0,21.438,21.4622,21.3895,21.4218,1593900.0
2012-11-16 10:50:00,26.5,26.52,26.45,26.47,1327200.0,21.4218,21.438,21.3814,21.3976,1327200.0
2012-11-16 11:00:00,26.48,26.5,26.45,26.47,1071200.0,21.4056,21.4218,21.3814,21.3976,1071200.0
2012-11-16 11:10:00,26.47,26.48,26.44,26.45,916400.0,21.3976,21.4056,21.3733,21.3814,916400.0
2012-11-16 11:20:00,26.45,26.46,26.36,26.38,1428900.0,21.3814,21.3895,21.3086,21.3248,1428900.0
2012-11-16 11:30:00,26.37,26.41,26.36,26.41,835900.0,21.3167,21.3491,21.3086,21.3491,835900.0
2012-11-16 11:40:00,26.41,26.53,26.39,26.47,2268700.0,21.3491,21.4461,21.3329,21.3976,2268700.0
2012-11-16 11:50:00,26.47,26.54,26.44,26.54,1873200.0,21.3976,21.4541,21.3733,21.4541,1873200.0
2012-11-16 12:00:00,26.54,26.57,26.51,26.56,2620600.0,21.4541,21.4784,21.4299,21.4703,2620600.0
2012-11-16 12:10:00,26.55,26.62,26.52,26.62,1279100.0,21.4622,21.5188,21.438,21.5188,1279100.0
2012-11-16 12:20:00,26.62,26.64,26.58,26.63,955700.0,21.5188,21.535,21.4865,21.5269,955700.0
2012-11-16 12:30:00,26.63,26.65,26.58,26.6,1542700.0,21.5269,21.5431,21.4865,21.5026,1542700.0
2012-11-16 12:40:00,26.6,26.61,26.53,26.57,831900.0,21.5026,21.5107,21.4461,21.4784,831900.0
2012-11-16 12:50:00,26.57,26.58,26.54,26.57,565300.0,21.4784,21.4865,21.4541,21.4784,565300.0
2012-11-16 13:00:00,26.56,26.63,26.55,26.63,532000.0,21.4703,21.5269,21.4622,21.5269,532000.0
2012-11-16 13:10:00,26.62,26.63,26.56,26.56,414900.0,21.5188,21.5269,21.4703,21.4703,414900.0
2012-11-16 13:20:00,26.56,26.57,26.54,26.55,396300.0,21.4703,21.4784,21.4541,21.4622,396300.0
2012-11-16 13:30:00,26.56,26.58,26.51,26.52,736100.0,21.4703,21.4865,21.4299,21.438,736100.0
2012-11-16 13:40:00,26.52,26.53,26.5,26.5,359500.0,21.438,21.4461,21.4218,21.4218,359500.0
2012-11-16 13:50:00,26.51,26.57,26.5,26.56,488500.0,21.4299,21.4784,21.4218,21.4703,488500.0
2012-11-16 14:00:00,26.55,26.57,26.51,26.53,570300.0,21.4622,21.4784,21.4299,21.4461,570300.0
2012-11-16 14:10:00,26.53,26.53,26.47,26.52,766500.0,21.4461,21.4461,21.3976,21.438,766500.0
2012-11-16 14:20:00,26.51,26.52,26.44,26.45,777300.0,21.4299,21.438,21.3733,21.3814,777300.0
2012-11-16 14:30:00,26.45,26.49,26.41,26.48,809700.0,21.3814,21.4137,21.3491,21.4056,809700.0
2012-11-16 14:40:00,26.48,26.52,26.47,26.5,1028400.0,21.4056,21.438,21.3976,21.4218,1028400.0
2012-11-16 14:50:00,26.49,26.53,26.46,26.49,550300.0,21.4137,21.4461,21.3895,21.4137,550300.0
2012-11-16 15:00:00,26.5,26.53,26.46,26.53,511300.0,21.4218,21.4461,21.3895,21.4461,511300.0
2012-11-16 15:10:00,26.53,26.55,26.51,26.53,732100.0,21.4461,21.4622,21.4299,21.4461,732100.0
2012-11-16 15:20:00,26.52,26.56,26.51,26.55,978900.0,21.438,21.4703,21.4299,21.4622,978900.0
2012-11-16 15:30:00,26.55,26.62,26.54,26.6,1156400.0,21.4622,21.5188,21.4541,21.5026,1156400.0
2012-11-16 15:40:00,26.6,26.67,26.55,26.55,2031300.0,21.5026,21.5592,21.4622,21.4622,2031300.0
2012-11-16 15:50:00,26.55,26.59,26.5,26.53,3994300.0,21.4622,21.4946,21.4218,21.4461,3994300.0
2012-11-19 09:30:00,26.8,26.8,26.57,26.74,3752300.0,21.6643,21.6643,21.4784,21.6158,3752300.0
2012-11-19 09:40:00,26.74,26.79,26.63,26.64,2593000.0,21.6158,21.6562,21.5269,21.535,2593000.0
2012-11-19 09:50:00,26.64,26.71,26.57,26.57,1954000.0,21.535,21.5916,21.4784,21.4784,1954000.0
2012-11-19 10:00:00,26.58,26.58,26.47,26.49,2497400.0,21.4865,21.4865,21.3976,21.4137,2497400.0
2012-11-19 10:10:00,26.49,26.62,26.48,26.62,2832300.0,21.4137,21.5188,21.4056,21.5188,2832300.0
2012-11-19 10:20:00,26.62,26.64,26.58,26.63,1985500.0,21.5188,21.535,21.4865,21.5269,1985500.0
2012-11-19 10:30:00,26.63,26.66,26.57,26.63,1766400.0,21.5269,21.5511,21.4784,21.5269,1766400.0
2012-11-19 10:40:00,26.63,26.69,26.62,26.68,891900.0,21.5269,21.5754,21.5188,21.5673,891900.0
2012-11-19 10:50:00,26.68,26.71,26.65,26.66,1756300.0,21.5673,21.5916,21.5431,21.5511,1756300.0
2012-11-19 11:00:00,26.67,26.68,26.62,26.63,1105700.0,21.5592,21.5673,21.5188,21.5269,1105700.0
2012-11-19 11:10:00,26.62,26.68,26.62,26.67,791700.0,21.5188,21.5673,21.5188,21.5592,791700.0
2012-11-19 11:20:00,26.67,26.73,26.67,26.7,1205100.0,21.5592,21.6077,21.5592,21.5835,1205100.0
2012-11-19 11:30:00,26.7,26.72,26.67,26.69,696400.0,21.5835,21.5996,21.5592,21.5754,696400.0
2012-11-19 11:40:00,26.69,26.69,26.67,26.68,822600.0,21.5754,21.5754,21.5592,21.5673,822600.0
2012-11-19 11:50:00,26.69,26.7,26.67,26.68,551200.0,21.5754,21.5835,21.5592,21.5673,551200.0
2012-11-19 12:00:00,26.67,26.7,26.67,26.69,759400.0,21.5592,21.5835,21.5592,21.5754,759400.0
2012-11-19 12:10:00,26.69,26.72,26.68,26.69,1234900.0,21.5754,21.5996,21.5673,21.5754,1234900.0
2012-11-19 12:20:00,26.7,26.75,26.69,26.73,995600.0,21.5835,21.6239,21.5754,21.6077,995600.0
2012-11-19 12:30:00,26.72,26.77,26.72,26.74,1066500.0,21.5996,21.6401,21.5996,21.6158,1066500.0
2012-11-19 12:40:00,26.74,26.75,26.72,26.75,371500.0,21.6158,21.6239,21.5996,21.6239,371500.0
2012-11-19 12:50:00,26.75,26.78,26.73,26.77,522100.0,21.6239,21.6482,21.6077,21.6401,522100.0
2012-11-19 13:00:00,26.77,26.78,26.74,26.74,588100.0,21.6401,21.6482,21.6158,21.6158,588100.0
2012-11-19 13:10:00,26.74,26.75,26.69,26.69,809200.0,21.6158,21.6239,21.5754,21.5754,809200.0
2012-11-19 13:20:00,26.69,26.73,26.65,26.72,866000.0,21.5754,21.6077,21.5431,21.5996,866000.0
2012-11-19 13:30:00,26.72,26.73,26.65,26.65,616400.0,21.5996,21.6077,21.5431,21.5431,616400.0
2012-11-19 13:40:00,26.65,26.66,26.61,26.62,695100.0,21.5431,21.5511,21.5107,21.5188,695100.0
2012-11-19 13:50:00,26.62,26.68,26.61,26.66,709900.0,21.5188,21.5673,21.5107,21.5511,709900.0
2012-11-19 14:00:00,26.67,26.68,26.65,26.66,805900.0,21.5592,21.5673,21.5431,21.5511,805900.0
2012-11-19 14:10:00,26.66,26.66,26.63,26.64,812300.0,21.5511,21.5511,21.5269,21.535,812300.0
2012-11-19 14:20:00,26.64,26.66,26.64,26.65,361700.0,21.535,21.5511,21.535,21.5431,361700.0
2012-11-19 14:30:00,26.66,26.67,26.62,26.64,554800.0,21.5511,21.5592,21.5188,21.535,554800.0
2012-11-19 14:40:00,26.64,26.67,26.63,26.67,919000.0,21.535,21.5592,21.5269,21.5592,919000.0
2012-11-19 14:50:00,26.66,26.66,26.61,26.63,774100.0,21.5511,21.5511,21.5107,21.5269,774100.0
2012-11-19 15:00:00,26.64,26.64,26.59,26.61,800900.0,21.535,21.535,21.4946,21.5107,800900.0
2012-11-19 15:10:00,26.61,26.64,26.6,26.63,870900.0,21.5107,21.535,21.5026,21.5269,870900.0
2012-11-19 15:20:00,26.64,26.69,26.63,26.69,1278300.0,21.535,21.5754,21.5269,21.5754,1278300.0
2012-11-19 15:30:00,26.69,26.74,26.68,26.7,1346700.0,21.5754,21.6158,21.5673,21.5835,1346700.0
2012-11-19 15:40:00,26.7,26.7,26.64,26.65,1980300.0,21.5835,21.5835,21.535,21.5431,1980300.0
2012-11-19 15:50:00,26.65,26.76,26.64,26.74,4867000.0,21.5431,21.632,21.535,21.6158,4867000.0
2012-11-20 09:30:00,26.76,26.8,26.47,26.55,3240100.0,21.632,21.6643,21.3976,21.4622,3240100.0
2012-11-20 09:40:00,26.54,26.65,26.5,26.61,1786500.0,21.4541,21.5431,21.4218,21.5107,1786500.0
2012-11-20 09:50:00,26.61,26.68,26.59,26.62,1418900.0,21.5107,21.5673,21.4946,21.5188,1418900.0
2012-11-20 10:00:00,26.62,26.62,26.54,26.55,1733500.0,21.5188,21.5188,21.4541,21.4622,1733500.0
2012-11-20 10:10:00,26.55,26.62,26.55,26.61,1265000.0,21.4622,21.5188,21.4622,21.5107,1265000.0
2012-11-20 10:20:00,26.6,26.67,26.59,26.64,1184500.0,21.5026,21.5592,21.4946,21.535,1184500.0
2012-11-20 10:30:00,26.64,26.65,26.59,26.59,1680700.0,21.535,21.5431,21.4946,21.4946,1680700.0
2012-11-20 10:40:00,26.59,26.61,26.55,26.59,2138100.0,21.4946,21.5107,21.4622,21.4946,2138100.0
2012-11-20 10:50:00,26.59,26.59,26.55,26.57,1296300.0,21.4946,21.4946,21.4622,21.4784,1296300.0
2012-11-20 11:00:00,26.57,26.59,26.55,26.59,782300.0,21.4784,21.4946,21.4622,21.4946,782300.0
2012-11-20 11:10:00,26.58,26.61,26.55,26.6,1183100.0,21.4865,21.5107,21.4622,21.5026,1183100.0
2012-11-20 11:20:00,26.6,26.64,26.59,26.63,598600.0,21.5026,21.535,21.4946,21.5269,598600.0
2012-11-20 11:30:00,26.62,26.64,26.6,26.61,369900.0,21.5188,21.535,21.5026,21.5107,369900.0
2012-11-20 11:40:00,26.61,26.64,26.61,26.62,426500.0,21.5107,21.535,21.5107,21.5188,426500.0
2012-11-20 11:50:00,26.62,26.69,26.61,26.69,987300.0,21.5188,21.5754,21.5107,21.5754,987300.0
2012-11-20 12:00:00,26.68,26.69,26.63,26.65,376700.0,21.5673,21.5754,21.5269,21.5431,376700.0
2012-11-20 12:10:00,26.65,26.65,26.61,26.62,537800.0,21.5431,21.5431,21.5107,21.5188,537800.0
2012-11-20 12:20:00,26.61,26.63,26.59,26.61,794800.0,21.5107,21.5269,21.4946,21.5107,794800.0
2012-11-20 12:30:00,26.62,26.62,26.59,26.61,463000.0,21.5188,21.5188,21.4946,21.5107,463000.0
2012-11-20 12:40:00,26.61,26.61,26.59,26.6,664300.0,21.5107,21.5107,21.4946,21.5026,664300.0
2012-11-20 12:50:00,26.6,26.62,26.58,26.6,462100.0,21.5026,21.5188,21.4865,21.5026,462100.0
2012-11-20 13:00:00,26.61,26.61,26.53,26.53,1273600.0,21.5107,21.5107,21.4461,21.4461,1273600.0
2012-11-20 13:10:00,26.53,26.54,26.46,26.51,2451500.0,21.4461,21.4541,21.3895,21.4299,2451500.0
2012-11-20 13:20:00,26.51,26.57,26.5,26.52,2398400.0,21.4299,21.4784,21.4218,21.438,2398400.0
2012-11-20 13:30:00,26.52,26.56,26.52,26.55,950400.0,21.438,21.4703,21.438,21.4622,950400.0
2012-11-20 13:40:00,26.55,26.57,26.52,26.56,596500.0,21.4622,21.4784,21.438,21.4703,596500.0
2012-11-20 13:50:00,26.56,26.59,26.55,26.59,462900.0,21.4703,21.4946,21.4622,21.4946,462900.0
2012-11-20 14:00:00,26.58,26.6,26.57,26.6,455600.0,21.4865,21.5026,21.4784,21.5026,455600.0
2012-11-20 14:10:00,26.6,26.62,26.58,26.58,662400.0,21.5026,21.5188,21.4865,21.4865,662400.0
2012-11-20 14:20:00,26.59,26.6,26.57,26.57,602800.0,21.4946,21.5026,21.4784,21.4784,602800.0
2012-11-20 14:30:00,26.58,26.58,26.55,26.55,597800.0,21.4865,21.4865,21.4622,21.4622,597800.0
2012-11-20 14:40:00,26.55,26.58,26.55,26.56,760700.0,21.4622,21.4865,21.4622,21.4703,760700.0
2012-11-20 14:50:00,26.57,26.58,26.55,26.58,473400.0,21.4784,21.4865,21.4622,21.4865,473400.0
2012-11-20 15:00:00,26.57,26.6,26.56,26.59,725400.0,21.4784,21.5026,21.4703,21.4946,725400.0
2012-11-20 15:10:00,26.59,26.61,26.57,26.61,994400.0,21.4946,21.5107,21.4784,21.5107,994400.0
2012-11-20 15:20:00,26.61,26.61,26.59,26.61,793900.0,21.5107,21.5107,21.4946,21.5107,793900.0
2012-11-20 15:30:00,26.6,26.64,26.59,26.6,972100.0,21.5026,21.535,21.4946,21.5026,972100.0
2012-11-20 15:40:00,26.6,26.64,26.6,26.62,1766800.0,21.5026,21.535,21.5026,21.5188,1766800.0
2012-11-20 15:50:00,26.62,26.71,26.62,26.71,3311600.0,21.5188,21.5916,21.5188,21.5916,3311600.0
2012-11-21 09:30:00,26.71,26.86,26.67,26.82,2504300.0,21.5916,21.7128,21.5592,21.6805,2504300.0
2012-11-21 09:40:00,26.82,26.97,26.8,26.96,1903900.0,21.6805,21.8017,21.6643,21.7937,1903900.0
2012-11-21 09:50:00,26.96,27.02,26.93,27.01,1996700.0,21.7937,21.8422,21.7694,21.8341,1996700.0
2012-11-21 10:00:00,27.01,27.02,26.89,26.9,1427500.0,21.8341,21.8422,21.7371,21.7452,1427500.0
2012-11-21 10:10:00,26.9,26.92,26.82,26.82,1292800.0,21.7452,21.7613,21.6805,21.6805,1292800.0
2012-11-21 10:20:00,26.83,26.92,26.82,26.91,897500.0,21.6886,21.7613,21.6805,21.7532,897500.0
2012-11-21 10:30:00,26.91,26.91,26.83,26.83,843700.0,21.7532,21.7532,21.6886,21.6886,843700.0
2012-11-21 10:40:00,26.83,26.86,26.82,26.85,965700.0,21.6886,21.7128,21.6805,21.7047,965700.0
2012-11-21 10:50:00,26.84,26.86,26.83,26.86,838800.0,21.6967,21.7128,21.6886,21.7128,838800.0
2012-11-21 11:00:00,26.86,26.9,26.85,26.88,511100.0,21.7128,21.7452,21.7047,21.729,511100.0
2012-11-21 11:10:00,26.89,26.92,26.88,26.91,612200.0,21.7371,21.7613,21.729,21.7532,612200.0
2012-11-21 11:20:00,26.92,26.99,26.91,26.98,738400.0,21.7613,21.8179,21.7532,21.8098,738400.0
2012-11-21 11:30:00,26.99,26.99,26.94,26.96,779800.0,21.8179,21.8179,21.7775,21.7937,779800.0
2012-11-21 11:40:00,26.97,26.98,26.95,26.97,629100.0,21.8017,21.8098,21.7856,21.8017,629100.0
2012-11-21 11:50:00,26.96,26.97,26.91,26.93,712400.0,21.7937,21.8017,21.7532,21.7694,712400.0
2012-11-21 12:00:00,26.93,26.93,26.9,26.93,558900.0,21.7694,21.7694,21.7452,21.7694,558900.0
2012-11-21 12:10:00,26.92,26.97,26.92,26.95,658600.0,21.7613,21.8017,21.7613,21.7856,658600.0
2012-11-21 12:20:00,26.95,26.99,26.93,26.93,804200.0,21.7856,21.8179,21.7694,21.7694,804200.0
2012-11-21 12:30:00,26.93,26.95,26.9,26.93,689900.0,21.7694,21.7856,21.7452,21.7694,689900.0
2012-11-21 12:40:00,26.94,26.99,26.93,26.96,504400.0,21.7775,21.8179,21.7694,21.7937,504400.0
2012-11-21 12:50:00,26.96,26.99,26.94,26.99,914600.0,21.7937,21.8179,21.7775,21.8179,914600.0
2012-11-21 13:00:00,26.99,27.02,26.98,27.01,634700.0,21.8179,21.8422,21.8098,21.8341,634700.0
2012-11-21 13:10:00,27.01,27.02,26.99,27.0,661900.0,21.8341,21.8422,21.8179,21.826,661900.0
2012-11-21 13:20:00,27.0,27.01,26.97,27.0,615100.0,21.826,21.8341,21.8017,21.826,615100.0
2012-11-21 13:30:00,27.01,27.02,26.99,27.0,322800.0,21.8341,21.8422,21.8179,21.826,322800.0
2012-11-21 13:40:00,27.01,27.01,26.98,26.99,526500.0,21.8341,21.8341,21.8098,21.8179,526500.0
2012-11-21 13:50:00,26.99,27.02,26.98,27.01,593500.0,21.8179,21.8422,21.8098,21.8341,593500.0
2012-11-21 14:00:00,27.01,27.01,26.99,27.01,239800.0,21.8341,21.8341,21.8179,21.8341,239800.0
2012-11-21 14:10:00,27.01,27.01,26.99,27.0,401700.0,21.8341,21.8341,21.8179,21.826,401700.0
2012-11-21 14:20:00,27.01,27.02,27.0,27.01,408000.0,21.8341,21.8422,21.826,21.8341,408000.0
2012-11-21 14:30:00,27.0,27.02,26.99,26.99,391700.0,21.826,21.8422,21.8179,21.8179,391700.0
2012-11-21 14:40:00,27.0,27.0,26.99,26.99,380500.0,21.826,21.826,21.8179,21.8179,380500.0
2012-11-21 14:50:00,27.0,27.01,26.99,27.0,548600.0,21.826,21.8341,21.8179,21.826,548600.0
2012-11-21 15:00:00,27.01,27.01,26.99,27.0,663100.0,21.8341,21.8341,21.8179,21.826,663100.0
2012-11-21 15:10:00,26.99,27.01,26.99,27.01,685900.0,21.8179,21.8341,21.8179,21.8341,685900.0
2012-11-21 15:20:00,27.01,27.01,26.97,27.0,1486500.0,21.8341,21.8341,21.8017,21.826,1486500.0
2012-11-21 15:30:00,26.99,27.0,26.98,27.0,946800.0,21.8179,21.826,21.8098,21.826,946800.0
2012-11-21 15:40:00,27.0,27.01,26.99,26.99,1502200.0,21.826,21.8341,21.8179,21.8179,1502200.0
2012-11-21 15:50:00,27.0,27.0,26.94,26.95,2769600.0,21.826,21.826,21.7775,21.7856,2769600.0
2012-11-23 09:30:00,27.22,27.39,27.2,27.25,3010000.0,22.0038,22.1413,21.9877,22.0281,3010000.0
2012-11-23 09:40:00,27.25,27.35,27.24,27.33,1486300.0,22.0281,22.1089,22.02,22.0928,1486300.0
2012-11-23 09:50:00,27.34,27.43,27.32,27.39,1759000.0,22.1008,22.1736,22.0847,22.1413,1759000.0
2012-11-23 10:00:00,27.4,27.44,27.39,27.43,1537600.0,22.1493,22.1817,22.1413,22.1736,1537600.0
2012-11-23 10:10:00,27.42,27.56,27.42,27.56,2230600.0,22.1655,22.2787,22.1655,22.2787,2230600.0
2012-11-23 10:20:00,27.55,27.67,27.55,27.62,2530200.0,22.2706,22.3676,22.2706,22.3272,2530200.0
2012-11-23 10:30:00,27.61,27.66,27.61,27.63,1481900.0,22.3191,22.3595,22.3191,22.3353,1481900.0
2012-11-23 10:40:00,27.63,27.65,27.56,27.58,1285100.0,22.3353,22.3514,22.2787,22.2948,1285100.0
2012-11-23 10:50:00,27.58,27.64,27.57,27.59,1399700.0,22.2948,22.3433,22.2868,22.3029,1399700.0
2012-11-23 11:00:00,27.59,27.6,27.56,27.56,598700.0,22.3029,22.311,22.2787,22.2787,598700.0
2012-11-23 11:10:00,27.57,27.61,27.56,27.61,881900.0,22.2868,22.3191,22.2787,22.3191,881900.0
2012-11-23 11:20:00,27.61,27.62,27.58,27.6,802300.0,22.3191,22.3272,22.2948,22.311,802300.0
2012-11-23 11:30:00,27.6,27.64,27.6,27.63,727000.0,22.311,22.3433,22.311,22.3353,727000.0
2012-11-23 11:40:00,27.64,27.66,27.62,27.62,703400.0,22.3433,22.3595,22.3272,22.3272,703400.0
2012-11-23 11:50:00,27.63,27.64,27.62,27.63,329400.0,22.3353,22.3433,22.3272,22.3353,329400.0
2012-11-23 12:00:00,27.63,27.64,27.55,27.56,908800.0,22.3353,22.3433,22.2706,22.2787,908800.0
2012-11-23 12:10:00,27.57,27.58,27.54,27.54,689300.0,22.2868,22.2948,22.2625,22.2625,689300.0
2012-11-23 12:20:00,27.54,27.56,27.52,27.55,655600.0,22.2625,22.2787,22.2463,22.2706,655600.0
2012-11-23 12:30:00,27.56,27.74,27.55,27.71,1355100.0,22.2787,22.4242,22.2706,22.3999,1355100.0
2012-11-23 12:40:00,27.73,27.77,27.69,27.74,1531200.0,22.4161,22.4484,22.3838,22.4242,1531200.0
2012-11-23 12:50:00,27.74,27.74,27.64,27.7,2761400.0,22.4242,22.4242,22.3433,22.3919,2761400.0
2012-11-26 09:30:00,27.54,27.58,27.32,27.38,2715300.0,22.2625,22.2948,22.0847,22.1332,2715300.0
2012-11-26 09:40:00,27.39,27.5,27.38,27.43,1475800.0,22.1413,22.2302,22.1332,22.1736,1475800.0
2012-11-26 09:50:00,27.44,27.46,27.34,27.36,2187100.0,22.1817,22.1978,22.1008,22.117,2187100.0
2012-11-26 10:00:00,27.36,27.38,27.31,27.32,1645800.0,22.117,22.1332,22.0766,22.0847,1645800.0
2012-11-26 10:10:00,27.32,27.34,27.28,27.3,2314800.0,22.0847,22.1008,22.0523,22.0685,2314800.0
2012-11-26 10:20:00,27.31,27.34,27.27,27.28,2221800.0,22.0766,22.1008,22.0443,22.0523,2221800.0
2012-11-26 10:30:00,27.29,27.31,27.26,27.3,1915400.0,22.0604,22.0766,22.0362,22.0685,1915400.0
2012-11-26 10:40:00,27.3,27.32,27.26,27.3,1378600.0,22.0685,22.0847,22.0362,22.0685,1378600.0
2012-11-26 10:50:00,27.3,27.3,27.25,27.27,1190900.0,22.0685,22.0685,22.0281,22.0443,1190900.0
2012-11-26 11:00:00,27.28,27.32,27.25,27.27,1741200.0,22.0523,22.0847,22.0281,22.0443,1741200.0
2012-11-26 11:10:00,27.27,27.27,27.21,27.24,2107700.0,22.0443,22.0443,21.9958,22.02,2107700.0
2012-11-26 11:20:00,27.24,27.25,27.17,27.22,1723200.0,22.02,22.0281,21.9634,22.0038,1723200.0
2012-11-26 11:30:00,27.23,27.24,27.19,27.23,1410100.0,22.0119,22.02,21.9796,22.0119,1410100.0
2012-11-26 11:40:00,27.23,27.31,27.22,27.28,886900.0,22.0119,22.0766,22.0038,22.0523,886900.0
2012-11-26 11:50:00,27.29,27.29,27.24,27.25,591600.0,22.0604,22.0604,22.02,22.0281,591600.0
2012-11-26 12:00:00,27.25,27.28,27.23,27.28,652100.0,22.0281,22.0523,22.0119,22.0523,652100.0
2012-11-26 12:10:00,27.27,27.32,27.27,27.29,1091400.0,22.0443,22.0847,22.0443,22.0604,1091400.0
2012-11-26 12:20:00,27.29,27.3,27.25,27.26,1091300.0,22.0604,22.0685,22.0281,22.0362,1091300.0
2012-11-26 12:30:00,27.26,27.27,27.23,27.26,1023600.0,22.0362,22.0443,22.0119,22.0362,1023600.0
2012-11-26 12:40:00,27.26,27.29,27.25,27.26,588000.0,22.0362,22.0604,22.0281,22.0362,588000.0
2012-11-26 12:50:00,27.26,27.28,27.23,27.23,1419900.0,22.0362,22.0523,22.0119,22.0119,1419900.0
2012-11-26 13:00:00,27.24,27.26,27.21,27.23,1008000.0,22.02,22.0362,21.9958,22.0119,1008000.0
2012-11-26 13:10:00,27.24,27.28,27.21,27.26,1378500.0,22.02,22.0523,21.9958,22.0362,1378500.0
2012-11-26 13:20:00,27.26,27.27,27.24,27.25,1407800.0,22.0362,22.0443,22.02,22.0281,1407800.0
2012-11-26 13:30:00,27.25,27.27,27.24,27.24,749600.0,22.0281,22.0443,22.02,22.02,749600.0
2012-11-26 13:40:00,27.24,27.28,27.22,27.25,1238300.0,22.02,22.0523,22.0038,22.0281,1238300.0
2012-11-26 13:50:00,27.26,27.26,27.24,27.25,651800.0,22.0362,22.0362,22.02,22.0281,651800.0
2012-11-26 14:00:00,27.26,27.31,27.23,27.31,1230700.0,22.0362,22.0766,22.0119,22.0766,1230700.0
2012-11-26 14:10:00,27.3,27.31,27.27,27.27,589800.0,22.0685,22.0766,22.0443,22.0443,589800.0
2012-11-26 14:20:00,27.27,27.28,27.24,27.25,763400.0,22.0443,22.0523,22.02,22.0281,763400.0
2012-11-26 14:30:00,27.26,27.27,27.24,27.25,844900.0,22.0362,22.0443,22.02,22.0281,844900.0
2012-11-26 14:40:00,27.25,27.26,27.25,27.25,354600.0,22.0281,22.0362,22.0281,22.0281,354600.0
2012-11-26 14:50:00,27.25,27.29,27.24,27.28,1260800.0,22.0281,22.0604,22.02,22.0523,1260800.0
2012-11-26 15:00:00,27.28,27.31,27.26,27.3,709200.0,22.0523,22.0766,22.0362,22.0685,709200.0
2012-11-26 15:10:00,27.3,27.31,27.27,27.27,916500.0,22.0685,22.0766,22.0443,22.0443,916500.0
2012-11-26 15:20:00,27.28,27.3,27.27,27.27,677200.0,22.0523,22.0685,22.0443,22.0443,677200.0
2012-11-26 15:30:00,27.28,27.28,27.25,27.28,1058400.0,22.0523,22.0523,22.0281,22.0523,1058400.0
2012-11-26 15:40:00,27.27,27.3,27.26,27.27,1539300.0,22.0443,22.0685,22.0362,22.0443,1539300.0
2012-11-26 15:50:00,27.28,27.4,27.28,27.4,4035300.0,22.0523,22.1493,22.0523,22.1493,4035300.0
2012-11-27 09:30:00,27.36,27.38,27.23,27.3,2436700.0,22.117,22.1332,22.0119,22.0685,2436700.0
2012-11-27 09:40:00,27.3,27.35,27.28,27.33,1131300.0,22.0685,22.1089,22.0523,22.0928,1131300.0
2012-11-27 09:50:00,27.33,27.37,27.26,27.29,874200.0,22.0928,22.1251,22.0362,22.0604,874200.0
2012-11-27 10:00:00,27.29,27.3,27.11,27.14,1663700.0,22.0604,22.0685,21.9149,21.9392,1663700.0
2012-11-27 10:10:00,27.14,27.22,27.14,27.18,1467600.0,21.9392,22.0038,21.9392,21.9715,1467600.0
2012-11-27 10:20:00,27.18,27.18,27.13,27.14,727300.0,21.9715,21.9715,21.9311,21.9392,727300.0
2012-11-27 10:30:00,27.14,27.15,27.08,27.13,1038000.0,21.9392,21.9472,21.8907,21.9311,1038000.0
2012-11-27 10:40:00,27.14,27.16,27.1,27.14,734400.0,21.9392,21.9553,21.9068,21.9392,734400.0
2012-11-27 10:50:00,27.14,27.18,27.11,27.12,651300.0,21.9392,21.9715,21.9149,21.923,651300.0
2012-11-27 11:00:00,27.13,27.17,27.12,27.14,1060400.0,21.9311,21.9634,21.923,21.9392,1060400.0
2012-11-27 11:10:00,27.14,27.21,27.13,27.19,1234400.0,21.9392,21.9958,21.9311,21.9796,1234400.0
2012-11-27 11:20:00,27.19,27.2,27.14,27.16,840200.0,21.9796,21.9877,21.9392,21.9553,840200.0
2012-11-27 11:30:00,27.17,27.3,27.17,27.3,969300.0,21.9634,22.0685,21.9634,22.0685,969300.0
2012-11-27 11:40:00,27.29,27.3,27.24,27.24,794500.0,22.0604,22.0685,22.02,22.02,794500.0
2012-11-27 11:50:00,27.24,27.29,27.24,27.27,678700.0,22.02,22.0604,22.02,22.0443,678700.0
2012-11-27 12:00:00,27.27,27.3,27.27,27.29,435200.0,22.0443,22.0685,22.0443,22.0604,435200.0
2012-11-27 12:10:00,27.29,27.29,27.2,27.2,643400.0,22.0604,22.0604,21.9877,21.9877,643400.0
2012-11-27 12:20:00,27.2,27.21,27.2,27.21,265300.0,21.9877,21.9958,21.9877,21.9958,265300.0
2012-11-27 12:30:00,27.21,27.21,27.17,27.2,1038900.0,21.9958,21.9958,21.9634,21.9877,1038900.0
2012-11-27 12:40:00,27.21,27.24,27.2,27.24,729100.0,21.9958,22.02,21.9877,22.02,729100.0
2012-11-27 12:50:00,27.24,27.26,27.21,27.23,824900.0,22.02,22.0362,21.9958,22.0119,824900.0
2012-11-27 13:00:00,27.22,27.23,27.15,27.17,1253600.0,22.0038,22.0119,21.9472,21.9634,1253600.0
2012-11-27 13:10:00,27.17,27.18,27.15,27.17,702400.0,21.9634,21.9715,21.9472,21.9634,702400.0
2012-11-27 13:20:00,27.18,27.19,27.14,27.19,1132700.0,21.9715,21.9796,21.9392,21.9796,1132700.0
2012-11-27 13:30:00,27.18,27.19,27.16,27.17,687200.0,21.9715,21.9796,21.9553,21.9634,687200.0
2012-11-27 13:40:00,27.17,27.22,27.15,27.2,577600.0,21.9634,22.0038,21.9472,21.9877,577600.0
2012-11-27 13:50:00,27.19,27.2,27.16,27.17,483800.0,21.9796,21.9877,21.9553,21.9634,483800.0
2012-11-27 14:00:00,27.16,27.19,27.15,27.18,561900.0,21.9553,21.9796,21.9472,21.9715,561900.0
2012-11-27 14:10:00,27.19,27.19,27.16,27.17,558100.0,21.9796,21.9796,21.9553,21.9634,558100.0
2012-11-27 14:20:00,27.17,27.18,27.12,27.17,1970600.0,21.9634,21.9715,21.923,21.9634,1970600.0
2012-11-27 14:30:00,27.16,27.17,27.1,27.14,1692700.0,21.9553,21.9634,21.9068,21.9392,1692700.0
2012-11-27 14:40:00,27.13,27.16,27.12,27.15,908800.0,21.9311,21.9553,21.923,21.9472,908800.0
2012-11-27 14:50:00,27.16,27.17,27.13,27.15,551500.0,21.9553,21.9634,21.9311,21.9472,551500.0
2012-11-27 15:00:00,27.15,27.18,27.13,27.16,689300.0,21.9472,21.9715,21.9311,21.9553,689300.0
2012-11-27 15:10:00,27.15,27.17,27.12,27.15,525100.0,21.9472,21.9634,21.923,21.9472,525100.0
2012-11-27 15:20:00,27.15,27.27,27.13,27.18,2974100.0,21.9472,22.0443,21.9311,21.9715,2974100.0
2012-11-27 15:30:00,27.18,27.21,27.11,27.14,1494700.0,21.9715,21.9958,21.9149,21.9392,1494700.0
2012-11-27 15:40:00,27.14,27.18,27.13,27.15,1184500.0,21.9392,21.9715,21.9311,21.9472,1184500.0
2012-11-27 15:50:00,27.16,27.16,27.07,27.1,2484500.0,21.9553,21.9553,21.8826,21.9068,2484500.0
2012-11-28 09:30:00,27.01,27.03,26.89,26.92,2606700.0,21.8341,21.8502,21.7371,21.7613,2606700.0
2012-11-28 09:40:00,26.92,26.95,26.78,26.8,1833500.0,21.7613,21.7856,21.6482,21.6643,1833500.0
2012-11-28 09:50:00,26.8,26.9,26.77,26.87,1720500.0,21.6643,21.7452,21.6401,21.7209,1720500.0
2012-11-28 10:00:00,26.86,26.91,26.82,26.91,2144500.0,21.7128,21.7532,21.6805,21.7532,2144500.0
2012-11-28 10:10:00,26.91,27.01,26.9,26.95,1406200.0,21.7532,21.8341,21.7452,21.7856,1406200.0
2012-11-28 10:20:00,26.94,27.07,26.93,27.02,1544700.0,21.7775,21.8826,21.7694,21.8422,1544700.0
2012-11-28 10:30:00,27.02,27.23,27.01,27.19,1570700.0,21.8422,22.0119,21.8341,21.9796,1570700.0
2012-11-28 10:40:00,27.19,27.23,27.14,27.21,1266400.0,21.9796,22.0119,21.9392,21.9958,1266400.0
2012-11-28 10:50:00,27.21,27.21,27.16,27.18,1431100.0,21.9958,21.9958,21.9553,21.9715,1431100.0
2012-11-28 11:00:00,27.17,27.18,27.08,27.08,1312700.0,21.9634,21.9715,21.8907,21.8907,1312700.0
2012-11-28 11:10:00,27.08,27.18,27.08,27.18,1800800.0,21.8907,21.9715,21.8907,21.9715,1800800.0
2012-11-28 11:20:00,27.17,27.18,27.05,27.1,1288600.0,21.9634,21.9715,21.8664,21.9068,1288600.0
2012-11-28 11:30:00,27.1,27.11,27.06,27.11,1033700.0,21.9068,21.9149,21.8745,21.9149,1033700.0
2012-11-28 11:40:00,27.1,27.12,27.08,27.1,697700.0,21.9068,21.923,21.8907,21.9068,697700.0
2012-11-28 11:50:00,27.1,27.15,27.08,27.1,1261800.0,21.9068,21.9472,21.8907,21.9068,1261800.0
2012-11-28 12:00:00,27.1,27.12,27.03,27.06,1866100.0,21.9068,21.923,21.8502,21.8745,1866100.0
2012-11-28 12:10:00,27.07,27.12,27.03,27.12,2178900.0,21.8826,21.923,21.8502,21.923,2178900.0
2012-11-28 12:20:00,27.12,27.12,27.07,27.09,1206600.0,21.923,21.923,21.8826,21.8987,1206600.0
2012-11-28 12:30:00,27.09,27.2,27.09,27.2,1688500.0,21.8987,21.9877,21.8987,21.9877,1688500.0
2012-11-28 12:40:00,27.2,27.22,27.17,27.19,711000.0,21.9877,22.0038,21.9634,21.9796,711000.0
2012-11-28 12:50:00,27.2,27.24,27.19,27.22,734900.0,21.9877,22.02,21.9796,22.0038,734900.0
2012-11-28 13:00:00,27.23,27.23,27.14,27.14,773100.0,22.0119,22.0119,21.9392,21.9392,773100.0
2012-11-28 13:10:00,27.14,27.17,27.14,27.15,397500.0,21.9392,21.9634,21.9392,21.9472,397500.0
2012-11-28 13:20:00,27.14,27.18,27.14,27.17,353200.0,21.9392,21.9715,21.9392,21.9634,353200.0
2012-11-28 13:30:00,27.18,27.27,27.17,27.25,802500.0,21.9715,22.0443,21.9634,22.0281,802500.0
2012-11-28 13:40:00,27.26,27.3,27.25,27.28,504100.0,22.0362,22.0685,22.0281,22.0523,504100.0
2012-11-28 13:50:00,27.28,27.3,27.22,27.22,771400.0,22.0523,22.0685,22.0038,22.0038,771400.0
2012-11-28 14:00:00,27.23,27.26,27.2,27.23,574300.0,22.0119,22.0362,21.9877,22.0119,574300.0
2012-11-28 14:10:00,27.23,27.24,27.2,27.2,517500.0,22.0119,22.02,21.9877,21.9877,517500.0
2012-11-28 14:20:00,27.21,27.21,27.17,27.19,414600.0,21.9958,21.9958,21.9634,21.9796,414600.0
2012-11-28 14:30:00,27.19,27.25,27.18,27.24,523200.0,21.9796,22.0281,21.9715,22.02,523200.0
2012-11-28 14:40:00,27.24,27.26,27.2,27.21,677100.0,22.02,22.0362,21.9877,21.9958,677100.0
2012-11-28 14:50:00,27.21,27.27,27.2,27.27,548400.0,21.9958,22.0443,21.9877,22.0443,548400.0
2012-11-28 15:00:00,27.27,27.27,27.21,27.25,833100.0,22.0443,22.0443,21.9958,22.0281,833100.0
2012-11-28 15:10:00,27.24,27.27,27.24,27.24,763700.0,22.02,22.0443,22.02,22.02,763700.0
2012-11-28 15:20:00,27.25,27.32,27.22,27.32,1165100.0,22.0281,22.0847,22.0038,22.0847,1165100.0
2012-11-28 15:30:00,27.32,27.37,27.31,27.34,1247800.0,22.0847,22.1251,22.0766,22.1008,1247800.0
2012-11-28 15:40:00,27.35,27.39,27.32,27.36,1493000.0,22.1089,22.1413,22.0847,22.117,1493000.0
2012-11-28 15:50:00,27.36,27.39,27.32,27.34,3178500.0,22.117,22.1413,22.0847,22.1008,3178500.0
2012-11-29 09:30:00,27.12,27.36,27.11,27.33,3641800.0,21.923,22.117,21.9149,22.0928,3641800.0
2012-11-29 09:40:00,27.32,27.33,27.24,27.29,1597300.0,22.0847,22.0928,22.02,22.0604,1597300.0
2012-11-29 09:50:00,27.29,27.3,27.25,27.26,1689000.0,22.0604,22.0685,22.0281,22.0362,1689000.0
2012-11-29 10:00:00,27.26,27.28,27.2,27.21,2241300.0,22.0362,22.0523,21.9877,21.9958,2241300.0
2012-11-29 10:10:00,27.21,27.25,27.19,27.24,1462800.0,21.9958,22.0281,21.9796,22.02,1462800.0
2012-11-29 10:20:00,27.25,27.31,27.23,27.25,1837200.0,22.0281,22.0766,22.0119,22.0281,1837200.0
2012-11-29 10:30:00,27.25,27.26,27.22,27.23,1328100.0,22.0281,22.0362,22.0038,22.0119,1328100.0
2012-11-29 10:40:00,27.22,27.26,27.21,27.22,1385300.0,22.0038,22.0362,21.9958,22.0038,1385300.0
2012-11-29 10:50:00,27.22,27.32,27.2,27.3,1729400.0,22.0038,22.0847,21.9877,22.0685,1729400.0
2012-11-29 11:00:00,27.29,27.29,27.21,27.22,1650800.0,22.0604,22.0604,21.9958,22.0038,1650800.0
2012-11-29 11:10:00,27.22,27.23,27.15,27.17,2148200.0,22.0038,22.0119,21.9472,21.9634,2148200.0
2012-11-29 11:20:00,27.16,27.18,27.14,27.17,4239000.0,21.9553,21.9715,21.9392,21.9634,4239000.0
2012-11-29 11:30:00,27.17,27.17,27.11,27.15,2791300.0,21.9634,21.9634,21.9149,21.9472,2791300.0
2012-11-29 11:40:00,27.16,27.17,27.05,27.07,3509400.0,21.9553,21.9634,21.8664,21.8826,3509400.0
2012-11-29 11:50:00,27.08,27.09,27.04,27.07,1467000.0,21.8907,21.8987,21.8583,21.8826,1467000.0
2012-11-29 12:00:00,27.07,27.07,26.97,26.99,3282400.0,21.8826,21.8826,21.8017,21.8179,3282400.0
2012-11-29 12:10:00,26.99,27.1,26.98,27.07,1438500.0,21.8179,21.9068,21.8098,21.8826,1438500.0
2012-11-29 12:20:00,27.06,27.1,27.06,27.07,787500.0,21.8745,21.9068,21.8745,21.8826,787500.0
2012-11-29 12:30:00,27.07,27.11,27.06,27.1,787500.0,21.8826,21.9149,21.8745,21.9068,787500.0
2012-11-29 12:40:00,27.1,27.11,27.04,27.06,1374200.0,21.9068,21.9149,21.8583,21.8745,1374200.0
2012-11-29 12:50:00,27.07,27.07,27.03,27.05,788100.0,21.8826,21.8826,21.8502,21.8664,788100.0
2012-11-29 13:00:00,27.05,27.07,27.04,27.05,715500.0,21.8664,21.8826,21.8583,21.8664,715500.0
2012-11-29 13:10:00,27.05,27.05,27.0,27.03,1160100.0,21.8664,21.8664,21.826,21.8502,1160100.0
2012-11-29 13:20:00,27.04,27.04,27.02,27.03,714600.0,21.8583,21.8583,21.8422,21.8502,714600.0
2012-11-29 13:30:00,27.03,27.05,27.01,27.04,1275800.0,21.8502,21.8664,21.8341,21.8583,1275800.0
2012-11-29 13:40:00,27.05,27.05,27.0,27.04,1040800.0,21.8664,21.8664,21.826,21.8583,1040800.0
2012-11-29 13:50:00,27.04,27.07,27.03,27.04,1033200.0,21.8583,21.8826,21.8502,21.8583,1033200.0
2012-11-29 14:00:00,27.03,27.04,27.0,27.0,932900.0,21.8502,21.8583,21.826,21.826,932900.0
2012-11-29 14:10:00,27.01,27.01,26.95,26.96,1196800.0,21.8341,21.8341,21.7856,21.7937,1196800.0
2012-11-29 14:20:00,26.96,26.99,26.93,26.98,1740800.0,21.7937,21.8179,21.7694,21.8098,1740800.0
2012-11-29 14:30:00,26.98,26.99,26.97,26.97,799200.0,21.8098,21.8179,21.8017,21.8017,799200.0
2012-11-29 14:40:00,26.98,27.0,26.97,26.97,1514600.0,21.8098,21.826,21.8017,21.8017,1514600.0
2012-11-29 14:50:00,26.97,26.98,26.94,26.95,1005100.0,21.8017,21.8098,21.7775,21.7856,1005100.0
2012-11-29 15:00:00,26.95,26.95,26.91,26.95,1252400.0,21.7856,21.7856,21.7532,21.7856,1252400.0
2012-11-29 15:10:00,26.95,26.95,26.91,26.92,1180500.0,21.7856,21.7856,21.7532,21.7613,1180500.0
2012-11-29 15:20:00,26.92,26.93,26.86,26.9,1832200.0,21.7613,21.7694,21.7128,21.7452,1832200.0
2012-11-29 15:30:00,26.9,26.96,26.89,26.94,1643500.0,21.7452,21.7937,21.7371,21.7775,1643500.0
2012-11-29 15:40:00,26.94,27.0,26.94,26.96,2501700.0,21.7775,21.826,21.7775,21.7937,2501700.0
2012-11-29 15:50:00,26.96,26.97,26.91,26.94,3622400.0,21.7937,21.8017,21.7532,21.7775,3622400.0
2012-11-30 09:30:00,27.04,27.13,26.91,26.94,3621900.0,21.8583,21.9311,21.7532,21.7775,3621900.0
2012-11-30 09:40:00,26.94,27.01,26.91,26.93,1227300.0,21.7775,21.8341,21.7532,21.7694,1227300.0
2012-11-30 09:50:00,26.93,26.94,26.81,26.82,1768900.0,21.7694,21.7775,21.6724,21.6805,1768900.0
2012-11-30 10:00:00,26.82,26.85,26.71,26.76,3680900.0,21.6805,21.7047,21.5916,21.632,3680900.0
2012-11-30 10:10:00,26.75,26.82,26.72,26.73,2162400.0,21.6239,21.6805,21.5996,21.6077,2162400.0
2012-11-30 10:20:00,26.72,26.75,26.72,26.75,2938800.0,21.5996,21.6239,21.5996,21.6239,2938800.0
2012-11-30 10:30:00,26.75,26.75,26.73,26.74,1954800.0,21.6239,21.6239,21.6077,21.6158,1954800.0
2012-11-30 10:40:00,26.74,26.77,26.68,26.73,2177500.0,21.6158,21.6401,21.5673,21.6077,2177500.0
2012-11-30 10:50:00,26.74,26.74,26.66,26.73,2133800.0,21.6158,21.6158,21.5511,21.6077,2133800.0
2012-11-30 11:00:00,26.74,26.75,26.68,26.68,1605300.0,21.6158,21.6239,21.5673,21.5673,1605300.0
2012-11-30 11:10:00,26.68,26.72,26.67,26.68,862800.0,21.5673,21.5996,21.5592,21.5673,862800.0
2012-11-30 11:20:00,26.69,26.7,26.64,26.68,1147400.0,21.5754,21.5835,21.535,21.5673,1147400.0
2012-11-30 11:30:00,26.69,26.69,26.63,26.67,1334000.0,21.5754,21.5754,21.5269,21.5592,1334000.0
2012-11-30 11:40:00,26.67,26.7,26.67,26.69,1347200.0,21.5592,21.5835,21.5592,21.5754,1347200.0
2012-11-30 11:50:00,26.68,26.69,26.59,26.61,2337500.0,21.5673,21.5754,21.4946,21.5107,2337500.0
2012-11-30 12:00:00,26.61,26.63,26.57,26.6,1273900.0,21.5107,21.5269,21.4784,21.5026,1273900.0
2012-11-30 12:10:00,26.6,26.62,26.59,26.6,720100.0,21.5026,21.5188,21.4946,21.5026,720100.0
2012-11-30 12:20:00,26.6,26.63,26.58,26.59,1517900.0,21.5026,21.5269,21.4865,21.4946,1517900.0
2012-11-30 12:30:00,26.59,26.62,26.56,26.58,1597100.0,21.4946,21.5188,21.4703,21.4865,1597100.0
2012-11-30 12:40:00,26.58,26.61,26.56,26.58,1112400.0,21.4865,21.5107,21.4703,21.4865,1112400.0
2012-11-30 12:50:00,26.58,26.59,26.49,26.55,3153800.0,21.4865,21.4946,21.4137,21.4622,3153800.0
2012-11-30 13:00:00,26.55,26.57,26.5,26.52,1973600.0,21.4622,21.4784,21.4218,21.438,1973600.0
2012-11-30 13:10:00,26.52,26.52,26.5,26.52,753100.0,21.438,21.438,21.4218,21.438,753100.0
2012-11-30 13:20:00,26.51,26.56,26.51,26.55,1172700.0,21.4299,21.4703,21.4299,21.4622,1172700.0
2012-11-30 13:30:00,26.55,26.59,26.55,26.55,799600.0,21.4622,21.4946,21.4622,21.4622,799600.0
2012-11-30 13:40:00,26.55,26.58,26.53,26.55,956100.0,21.4622,21.4865,21.4461,21.4622,956100.0
2012-11-30 13:50:00,26.56,26.57,26.53,26.57,1029200.0,21.4703,21.4784,21.4461,21.4784,1029200.0
2012-11-30 14:00:00,26.57,26.64,26.56,26.61,1515900.0,21.4784,21.535,21.4703,21.5107,1515900.0
2012-11-30 14:10:00,26.6,26.61,26.58,26.59,587100.0,21.5026,21.5107,21.4865,21.4946,587100.0
2012-11-30 14:20:00,26.6,26.64,26.59,26.64,1594900.0,21.5026,21.535,21.4946,21.535,1594900.0
2012-11-30 14:30:00,26.64,26.64,26.58,26.59,763900.0,21.535,21.535,21.4865,21.4946,763900.0
2012-11-30 14:40:00,26.58,26.6,26.55,26.6,919900.0,21.4865,21.5026,21.4622,21.5026,919900.0
2012-11-30 14:50:00,26.6,26.6,26.54,26.54,756800.0,21.5026,21.5026,21.4541,21.4541,756800.0
2012-11-30 15:00:00,26.55,26.56,26.52,26.54,1715600.0,21.4622,21.4703,21.438,21.4541,1715600.0
2012-11-30 15:10:00,26.54,26.58,26.53,26.53,1601700.0,21.4541,21.4865,21.4461,21.4461,1601700.0
2012-11-30 15:20:00,26.54,26.56,26.53,26.55,1512000.0,21.4541,21.4703,21.4461,21.4622,1512000.0
2012-11-30 15:30:00,26.55,26.57,26.53,26.56,1812600.0,21.4622,21.4784,21.4461,21.4703,1812600.0
2012-11-30 15:40:00,26.56,26.65,26.53,26.64,4056100.0,21.4703,21.5431,21.4461,21.535,4056100.0
2012-11-30 15:50:00,26.64,26.71,26.59,26.63,5511900.0,21.535,21.5916,21.4946,21.5269,5511900.0
2012-12-03 09:30:00,26.78,26.82,26.66,26.75,2862000.0,21.6482,21.6805,21.5511,21.6239,2862000.0
2012-12-03 09:40:00,26.76,26.76,26.65,26.69,1146800.0,21.632,21.632,21.5431,21.5754,1146800.0
2012-12-03 09:50:00,26.68,26.73,26.66,26.73,1530200.0,21.5673,21.6077,21.5511,21.6077,1530200.0
2012-12-03 10:00:00,26.72,26.74,26.62,26.66,1971400.0,21.5996,21.6158,21.5188,21.5511,1971400.0
2012-12-03 10:10:00,26.66,26.68,26.62,26.63,1019800.0,21.5511,21.5673,21.5188,21.5269,1019800.0
2012-12-03 10:20:00,26.62,26.64,26.59,26.61,1364800.0,21.5188,21.535,21.4946,21.5107,1364800.0
2012-12-03 10:30:00,26.61,26.62,26.52,26.54,1601600.0,21.5107,21.5188,21.438,21.4541,1601600.0
2012-12-03 10:40:00,26.54,26.56,26.48,26.53,2172000.0,21.4541,21.4703,21.4056,21.4461,2172000.0
2012-12-03 10:50:00,26.53,26.57,26.49,26.53,1930500.0,21.4461,21.4784,21.4137,21.4461,1930500.0
2012-12-03 11:00:00,26.52,26.53,26.49,26.5,2243400.0,21.438,21.4461,21.4137,21.4218,2243400.0
2012-12-03 11:10:00,26.49,26.54,26.49,26.52,1191400.0,21.4137,21.4541,21.4137,21.438,1191400.0
2012-12-03 11:20:00,26.52,26.56,26.5,26.54,943300.0,21.438,21.4703,21.4218,21.4541,943300.0
2012-12-03 11:30:00,26.54,26.59,26.51,26.57,683800.0,21.4541,21.4946,21.4299,21.4784,683800.0
2012-12-03 11:40:00,26.58,26.58,26.55,26.58,759700.0,21.4865,21.4865,21.4622,21.4865,759700.0
2012-12-03 11:50:00,26.57,26.59,26.56,26.58,803800.0,21.4784,21.4946,21.4703,21.4865,803800.0
2012-12-03 12:00:00,26.58,26.59,26.54,26.55,860500.0,21.4865,21.4946,21.4541,21.4622,860500.0
2012-12-03 12:10:00,26.54,26.55,26.51,26.53,685300.0,21.4541,21.4622,21.4299,21.4461,685300.0
2012-12-03 12:20:00,26.52,26.55,26.51,26.55,718800.0,21.438,21.4622,21.4299,21.4622,718800.0
2012-12-03 12:30:00,26.54,26.55,26.52,26.52,320900.0,21.4541,21.4622,21.438,21.438,320900.0
2012-12-03 12:40:00,26.53,26.53,26.5,26.5,892700.0,21.4461,21.4461,21.4218,21.4218,892700.0
2012-12-03 12:50:00,26.5,26.52,26.49,26.51,1455900.0,21.4218,21.438,21.4137,21.4299,1455900.0
2012-12-03 13:00:00,26.5,26.52,26.49,26.5,958800.0,21.4218,21.438,21.4137,21.4218,958800.0
2012-12-03 13:10:00,26.5,26.52,26.49,26.51,916200.0,21.4218,21.438,21.4137,21.4299,916200.0
2012-12-03 13:20:00,26.52,26.52,26.49,26.51,584500.0,21.438,21.438,21.4137,21.4299,584500.0
2012-12-03 13:30:00,26.5,26.51,26.48,26.49,971100.0,21.4218,21.4299,21.4056,21.4137,971100.0
2012-12-03 13:40:00,26.48,26.51,26.48,26.5,765500.0,21.4056,21.4299,21.4056,21.4218,765500.0
2012-12-03 13:50:00,26.5,26.5,26.48,26.5,523300.0,21.4218,21.4218,21.4056,21.4218,523300.0
2012-12-03 14:00:00,26.5,26.52,26.49,26.49,684400.0,21.4218,21.438,21.4137,21.4137,684400.0
2012-12-03 14:10:00,26.5,26.51,26.49,26.5,612400.0,21.4218,21.4299,21.4137,21.4218,612400.0
2012-12-03 14:20:00,26.49,26.51,26.48,26.49,606800.0,21.4137,21.4299,21.4056,21.4137,606800.0
2012-12-03 14:30:00,26.48,26.5,26.48,26.48,1130300.0,21.4056,21.4218,21.4056,21.4056,1130300.0
2012-12-03 14:40:00,26.48,26.49,26.42,26.43,972400.0,21.4056,21.4137,21.3571,21.3652,972400.0
2012-12-03 14:50:00,26.43,26.49,26.41,26.47,1492100.0,21.3652,21.4137,21.3491,21.3976,1492100.0
2012-12-03 15:00:00,26.48,26.52,26.44,26.45,1448800.0,21.4056,21.438,21.3733,21.3814,1448800.0
2012-12-03 15:10:00,26.45,26.47,26.4,26.4,1711700.0,21.3814,21.3976,21.341,21.341,1711700.0
2012-12-03 15:20:00,26.4,26.47,26.4,26.45,2390100.0,21.341,21.3976,21.341,21.3814,2390100.0
2012-12-03 15:30:00,26.45,26.5,26.44,26.48,1258600.0,21.3814,21.4218,21.3733,21.4056,1258600.0
2012-12-03 15:40:00,26.48,26.51,26.46,26.46,1459200.0,21.4056,21.4299,21.3895,21.3895,1459200.0
2012-12-03 15:50:00,26.46,26.48,26.4,26.42,3243200.0,21.3895,21.4056,21.341,21.3571,3243200.0
2012-12-04 09:30:00,26.48,26.52,26.4,26.48,2173600.0,21.4056,21.438,21.341,21.4056,2173600.0
2012-12-04 09:40:00,26.49,26.55,26.46,26.54,2191500.0,21.4137,21.4622,21.3895,21.4541,2191500.0
2012-12-04 09:50:00,26.54,26.63,26.54,26.55,2200400.0,21.4541,21.5269,21.4541,21.4622,2200400.0
2012-12-04 10:00:00,26.55,26.55,26.48,26.53,1947100.0,21.4622,21.4622,21.4056,21.4461,1947100.0
2012-12-04 10:10:00,26.53,26.58,26.45,26.46,1476100.0,21.4461,21.4865,21.3814,21.3895,1476100.0
2012-12-04 10:20:00,26.47,26.48,26.4,26.41,1395000.0,21.3976,21.4056,21.341,21.3491,1395000.0
2012-12-04 10:30:00,26.41,26.45,26.38,26.44,1457600.0,21.3491,21.3814,21.3248,21.3733,1457600.0
2012-12-04 10:40:00,26.44,26.45,26.39,26.41,1166300.0,21.3733,21.3814,21.3329,21.3491,1166300.0
2012-12-04 10:50:00,26.41,26.43,26.34,26.38,1318800.0,21.3491,21.3652,21.2925,21.3248,1318800.0
2012-12-04 11:00:00,26.38,26.4,26.36,26.37,736300.0,21.3248,21.341,21.3086,21.3167,736300.0
2012-12-04 11:10:00,26.37,26.43,26.35,26.43,958200.0,21.3167,21.3652,21.3006,21.3652,958200.0
2012-12-04 11:20:00,26.43,26.47,26.41,26.43,1048800.0,21.3652,21.3976,21.3491,21.3652,1048800.0
2012-12-04 11:30:00,26.43,26.43,26.38,26.38,1412400.0,21.3652,21.3652,21.3248,21.3248,1412400.0
2012-12-04 11:40:00,26.38,26.49,26.38,26.48,1313200.0,21.3248,21.4137,21.3248,21.4056,1313200.0
2012-12-04 11:50:00,26.48,26.49,26.43,26.45,779300.0,21.4056,21.4137,21.3652,21.3814,779300.0
2012-12-04 12:00:00,26.44,26.45,26.38,26.41,656600.0,21.3733,21.3814,21.3248,21.3491,656600.0
2012-12-04 12:10:00,26.41,26.43,26.4,26.42,612100.0,21.3491,21.3652,21.341,21.3571,612100.0
2012-12-04 12:20:00,26.41,26.46,26.39,26.43,849500.0,21.3491,21.3895,21.3329,21.3652,849500.0
2012-12-04 12:30:00,26.44,26.45,26.38,26.41,937700.0,21.3733,21.3814,21.3248,21.3491,937700.0
2012-12-04 12:40:00,26.42,26.42,26.39,26.4,605100.0,21.3571,21.3571,21.3329,21.341,605100.0
2012-12-04 12:50:00,26.4,26.42,26.39,26.41,625800.0,21.341,21.3571,21.3329,21.3491,625800.0
2012-12-04 13:00:00,26.4,26.42,26.39,26.41,785400.0,21.341,21.3571,21.3329,21.3491,785400.0
2012-12-04 13:10:00,26.41,26.42,26.39,26.39,619500.0,21.3491,21.3571,21.3329,21.3329,619500.0
2012-12-04 13:20:00,26.4,26.44,26.39,26.43,749600.0,21.341,21.3733,21.3329,21.3652,749600.0
2012-12-04 13:30:00,26.42,26.43,26.41,26.42,383700.0,21.3571,21.3652,21.3491,21.3571,383700.0
2012-12-04 13:40:00,26.42,26.46,26.41,26.45,962000.0,21.3571,21.3895,21.3491,21.3814,962000.0
2012-12-04 13:50:00,26.45,26.51,26.45,26.49,1296100.0,21.3814,21.4299,21.3814,21.4137,1296100.0
2012-12-04 14:00:00,26.5,26.5,26.46,26.46,885700.0,21.4218,21.4218,21.3895,21.3895,885700.0
2012-12-04 14:10:00,26.46,26.47,26.42,26.44,687000.0,21.3895,21.3976,21.3571,21.3733,687000.0
2012-12-04 14:20:00,26.44,26.45,26.42,26.43,680700.0,21.3733,21.3814,21.3571,21.3652,680700.0
2012-12-04 14:30:00,26.42,26.43,26.4,26.42,756700.0,21.3571,21.3652,21.341,21.3571,756700.0
2012-12-04 14:40:00,26.42,26.46,26.41,26.42,947200.0,21.3571,21.3895,21.3491,21.3571,947200.0
2012-12-04 14:50:00,26.42,26.45,26.41,26.42,456300.0,21.3571,21.3814,21.3491,21.3571,456300.0
2012-12-04 15:00:00,26.42,26.49,26.41,26.47,921800.0,21.3571,21.4137,21.3491,21.3976,921800.0
2012-12-04 15:10:00,26.47,26.48,26.43,26.43,882800.0,21.3976,21.4056,21.3652,21.3652,882800.0
2012-12-04 15:20:00,26.44,26.45,26.43,26.44,946000.0,21.3733,21.3814,21.3652,21.3733,946000.0
2012-12-04 15:30:00,26.44,26.45,26.42,26.43,1280900.0,21.3733,21.3814,21.3571,21.3652,1280900.0
2012-12-04 15:40:00,26.43,26.44,26.39,26.42,2448100.0,21.3652,21.3733,21.3329,21.3571,2448100.0
2012-12-04 15:50:00,26.42,26.42,26.34,26.34,3531800.0,21.3571,21.3571,21.2925,21.2925,3531800.0
2012-12-05 09:30:00,26.4,26.48,26.35,26.38,2769100.0,21.341,21.4056,21.3006,21.3248,2769100.0
2012-12-05 09:40:00,26.38,26.49,26.35,26.47,1463600.0,21.3248,21.4137,21.3006,21.3976,1463600.0
2012-12-05 09:50:00,26.47,26.48,26.4,26.43,1463200.0,21.3976,21.4056,21.341,21.3652,1463200.0
2012-12-05 10:00:00,26.43,26.45,26.37,26.42,2410200.0,21.3652,21.3814,21.3167,21.3571,2410200.0
2012-12-05 10:10:00,26.43,26.44,26.38,26.44,1168800.0,21.3652,21.3733,21.3248,21.3733,1168800.0
2012-12-05 10:20:00,26.44,26.44,26.38,26.38,1171600.0,21.3733,21.3733,21.3248,21.3248,1171600.0
2012-12-05 10:30:00,26.38,26.41,26.35,26.38,1166600.0,21.3248,21.3491,21.3006,21.3248,1166600.0
2012-12-05 10:40:00,26.39,26.4,26.35,26.37,1349400.0,21.3329,21.341,21.3006,21.3167,1349400.0
2012-12-05 10:50:00,26.38,26.38,26.26,26.32,1796900.0,21.3248,21.3248,21.2278,21.2763,1796900.0
2012-12-05 11:00:00,26.31,26.34,26.3,26.31,1233500.0,21.2682,21.2925,21.2601,21.2682,1233500.0
2012-12-05 11:10:00,26.32,26.36,26.3,26.33,865700.0,21.2763,21.3086,21.2601,21.2844,865700.0
2012-12-05 11:20:00,26.34,26.35,26.3,26.3,1108400.0,21.2925,21.3006,21.2601,21.2601,1108400.0
2012-12-05 11:30:00,26.3,26.41,26.3,26.41,1516000.0,21.2601,21.3491,21.2601,21.3491,1516000.0
2012-12-05 11:40:00,26.41,26.46,26.39,26.4,1279700.0,21.3491,21.3895,21.3329,21.341,1279700.0
2012-12-05 11:50:00,26.41,26.53,26.39,26.48,1579800.0,21.3491,21.4461,21.3329,21.4056,1579800.0
2012-12-05 12:00:00,26.48,26.71,26.48,26.68,2684600.0,21.4056,21.5916,21.4056,21.5673,2684600.0
2012-12-05 12:10:00,26.69,26.7,26.66,26.68,1451800.0,21.5754,21.5835,21.5511,21.5673,1451800.0
2012-12-05 12:20:00,26.68,26.72,26.65,26.67,1214500.0,21.5673,21.5996,21.5431,21.5592,1214500.0
2012-12-05 12:30:00,26.67,26.91,26.67,26.87,2689300.0,21.5592,21.7532,21.5592,21.7209,2689300.0
2012-12-05 12:40:00,26.87,26.93,26.75,26.76,1932300.0,21.7209,21.7694,21.6239,21.632,1932300.0
2012-12-05 12:50:00,26.75,26.78,26.75,26.75,866200.0,21.6239,21.6482,21.6239,21.6239,866200.0
2012-12-05 13:00:00,26.76,26.76,26.68,26.73,773400.0,21.632,21.632,21.5673,21.6077,773400.0
2012-12-05 13:10:00,26.73,26.75,26.71,26.73,844300.0,21.6077,21.6239,21.5916,21.6077,844300.0
2012-12-05 13:20:00,26.73,26.74,26.68,26.7,680200.0,21.6077,21.6158,21.5673,21.5835,680200.0
2012-12-05 13:30:00,26.7,26.75,26.69,26.71,679200.0,21.5835,21.6239,21.5754,21.5916,679200.0
2012-12-05 13:40:00,26.71,26.73,26.7,26.72,587400.0,21.5916,21.6077,21.5835,21.5996,587400.0
2012-12-05 13:50:00,26.71,26.73,26.68,26.68,597500.0,21.5916,21.6077,21.5673,21.5673,597500.0
2012-12-05 14:00:00,26.69,26.71,26.66,26.7,1024000.0,21.5754,21.5916,21.5511,21.5835,1024000.0
2012-12-05 14:10:00,26.71,26.72,26.68,26.7,580600.0,21.5916,21.5996,21.5673,21.5835,580600.0
2012-12-05 14:20:00,26.7,26.73,26.7,26.72,539700.0,21.5835,21.6077,21.5835,21.5996,539700.0
2012-12-05 14:30:00,26.72,26.76,26.71,26.71,747800.0,21.5996,21.632,21.5916,21.5916,747800.0
2012-12-05 14:40:00,26.71,26.76,26.71,26.76,892100.0,21.5916,21.632,21.5916,21.632,892100.0
2012-12-05 14:50:00,26.76,26.76,26.72,26.74,600300.0,21.632,21.632,21.5996,21.6158,600300.0
2012-12-05 15:00:00,26.73,26.8,26.72,26.78,850700.0,21.6077,21.6643,21.5996,21.6482,850700.0
2012-12-05 15:10:00,26.78,26.85,26.77,26.82,1291000.0,21.6482,21.7047,21.6401,21.6805,1291000.0
2012-12-05 15:20:00,26.81,26.82,26.73,26.74,1181800.0,21.6724,21.6805,21.6077,21.6158,1181800.0
2012-12-05 15:30:00,26.73,26.75,26.68,26.69,1320200.0,21.6077,21.6239,21.5673,21.5754,1320200.0
2012-12-05 15:40:00,26.68,26.7,26.62,26.64,2332600.0,21.5673,21.5835,21.5188,21.535,2332600.0
2012-12-05 15:50:00,26.64,26.72,26.63,26.67,4251100.0,21.535,21.5996,21.5269,21.5592,4251100.0
2012-12-06 09:30:00,26.79,26.98,26.79,26.87,3894700.0,21.6562,21.8098,21.6562,21.7209,3894700.0
2012-12-06 09:40:00,26.87,26.89,26.71,26.75,1386200.0,21.7209,21.7371,21.5916,21.6239,1386200.0
2012-12-06 09:50:00,26.76,26.81,26.73,26.75,1106300.0,21.632,21.6724,21.6077,21.6239,1106300.0
2012-12-06 10:00:00,26.75,26.83,26.71,26.8,1256100.0,21.6239,21.6886,21.5916,21.6643,1256100.0
2012-12-06 10:10:00,26.8,26.8,26.73,26.75,1425300.0,21.6643,21.6643,21.6077,21.6239,1425300.0
2012-12-06 10:20:00,26.76,26.77,26.71,26.73,576300.0,21.632,21.6401,21.5916,21.6077,576300.0
2012-12-06 10:30:00,26.73,26.81,26.71,26.79,534100.0,21.6077,21.6724,21.5916,21.6562,534100.0
2012-12-06 10:40:00,26.8,26.86,26.75,26.85,663500.0,21.6643,21.7128,21.6239,21.7047,663500.0
2012-12-06 10:50:00,26.86,26.88,26.81,26.85,958800.0,21.7128,21.729,21.6724,21.7047,958800.0
2012-12-06 11:00:00,26.84,26.85,26.77,26.78,995500.0,21.6967,21.7047,21.6401,21.6482,995500.0
2012-12-06 11:10:00,26.79,26.81,26.77,26.78,621300.0,21.6562,21.6724,21.6401,21.6482,621300.0
2012-12-06 11:20:00,26.78,26.78,26.75,26.77,535600.0,21.6482,21.6482,21.6239,21.6401,535600.0
2012-12-06 11:30:00,26.77,26.85,26.76,26.82,572800.0,21.6401,21.7047,21.632,21.6805,572800.0
2012-12-06 11:40:00,26.82,26.85,26.8,26.81,400100.0,21.6805,21.7047,21.6643,21.6724,400100.0
2012-12-06 11:50:00,26.8,26.82,26.74,26.76,798000.0,21.6643,21.6805,21.6158,21.632,798000.0
2012-12-06 12:00:00,26.76,26.82,26.75,26.82,793100.0,21.632,21.6805,21.6239,21.6805,793100.0
2012-12-06 12:10:00,26.82,26.84,26.79,26.79,407600.0,21.6805,21.6967,21.6562,21.6562,407600.0
2012-12-06 12:20:00,26.79,26.8,26.71,26.72,698100.0,21.6562,21.6643,21.5916,21.5996,698100.0
2012-12-06 12:30:00,26.71,26.71,26.63,26.65,1315100.0,21.5916,21.5916,21.5269,21.5431,1315100.0
2012-12-06 12:40:00,26.65,26.7,26.62,26.7,393500.0,21.5431,21.5835,21.5188,21.5835,393500.0
2012-12-06 12:50:00,26.7,26.73,26.69,26.72,664900.0,21.5835,21.6077,21.5754,21.5996,664900.0
2012-12-06 13:00:00,26.71,26.75,26.7,26.75,449300.0,21.5916,21.6239,21.5835,21.6239,449300.0
2012-12-06 13:10:00,26.74,26.79,26.73,26.79,462200.0,21.6158,21.6562,21.6077,21.6562,462200.0
2012-12-06 13:20:00,26.79,26.79,26.75,26.77,497700.0,21.6562,21.6562,21.6239,21.6401,497700.0
2012-12-06 13:30:00,26.77,26.79,26.75,26.77,420700.0,21.6401,21.6562,21.6239,21.6401,420700.0
2012-12-06 13:40:00,26.76,26.78,26.72,26.77,517900.0,21.632,21.6482,21.5996,21.6401,517900.0
2012-12-06 13:50:00,26.78,26.79,26.75,26.78,303800.0,21.6482,21.6562,21.6239,21.6482,303800.0
2012-12-06 14:00:00,26.78,26.79,26.73,26.73,491700.0,21.6482,21.6562,21.6077,21.6077,491700.0
2012-12-06 14:10:00,26.73,26.76,26.72,26.74,461100.0,21.6077,21.632,21.5996,21.6158,461100.0
2012-12-06 14:20:00,26.74,26.75,26.72,26.75,528200.0,21.6158,21.6239,21.5996,21.6239,528200.0
2012-12-06 14:30:00,26.75,26.78,26.71,26.74,764900.0,21.6239,21.6482,21.5916,21.6158,764900.0
2012-12-06 14:40:00,26.73,26.77,26.66,26.66,1365000.0,21.6077,21.6401,21.5511,21.5511,1365000.0
2012-12-06 14:50:00,26.67,26.7,26.66,26.69,722600.0,21.5592,21.5835,21.5511,21.5754,722600.0
2012-12-06 15:00:00,26.7,26.73,26.69,26.7,604800.0,21.5835,21.6077,21.5754,21.5835,604800.0
2012-12-06 15:10:00,26.71,26.71,26.65,26.65,776000.0,21.5916,21.5916,21.5431,21.5431,776000.0
2012-12-06 15:20:00,26.66,26.67,26.61,26.63,840700.0,21.5511,21.5592,21.5107,21.5269,840700.0
2012-12-06 15:30:00,26.64,26.7,26.62,26.7,1368000.0,21.535,21.5835,21.5188,21.5835,1368000.0
2012-12-06 15:40:00,26.7,26.76,26.69,26.71,1276800.0,21.5835,21.632,21.5754,21.5916,1276800.0
2012-12-06 15:50:00,26.71,26.75,26.69,26.73,3732000.0,21.5916,21.6239,21.5754,21.6077,3732000.0
2012-12-07 09:30:00,26.81,26.82,26.52,26.56,2698800.0,21.6724,21.6805,21.438,21.4703,2698800.0
2012-12-07 09:40:00,26.56,26.57,26.46,26.53,1867300.0,21.4703,21.4784,21.3895,21.4461,1867300.0
2012-12-07 09:50:00,26.53,26.54,26.41,26.42,1217000.0,21.4461,21.4541,21.3491,21.3571,1217000.0
2012-12-07 10:00:00,26.42,26.5,26.41,26.5,1401100.0,21.3571,21.4218,21.3491,21.4218,1401100.0
2012-12-07 10:10:00,26.5,26.52,26.48,26.48,1430700.0,21.4218,21.438,21.4056,21.4056,1430700.0
2012-12-07 10:20:00,26.48,26.51,26.38,26.44,1843600.0,21.4056,21.4299,21.3248,21.3733,1843600.0
2012-12-07 10:30:00,26.44,26.51,26.42,26.51,1062700.0,21.3733,21.4299,21.3571,21.4299,1062700.0
2012-12-07 10:40:00,26.51,26.52,26.47,26.48,998900.0,21.4299,21.438,21.3976,21.4056,998900.0
2012-12-07 10:50:00,26.48,26.49,26.43,26.48,931200.0,21.4056,21.4137,21.3652,21.4056,931200.0
2012-12-07 11:00:00,26.47,26.49,26.4,26.44,1370600.0,21.3976,21.4137,21.341,21.3733,1370600.0
2012-12-07 11:10:00,26.44,26.47,26.39,26.46,896700.0,21.3733,21.3976,21.3329,21.3895,896700.0
2012-12-07 11:20:00,26.45,26.5,26.44,26.5,596800.0,21.3814,21.4218,21.3733,21.4218,596800.0
2012-12-07 11:30:00,26.5,26.52,26.46,26.48,667700.0,21.4218,21.438,21.3895,21.4056,667700.0
2012-12-07 11:40:00,26.48,26.53,26.47,26.5,644900.0,21.4056,21.4461,21.3976,21.4218,644900.0
2012-12-07 11:50:00,26.51,26.51,26.43,26.45,791100.0,21.4299,21.4299,21.3652,21.3814,791100.0
2012-12-07 12:00:00,26.46,26.48,26.45,26.46,577000.0,21.3895,21.4056,21.3814,21.3895,577000.0
2012-12-07 12:10:00,26.46,26.51,26.45,26.5,434800.0,21.3895,21.4299,21.3814,21.4218,434800.0
2012-12-07 12:20:00,26.5,26.5,26.46,26.48,467500.0,21.4218,21.4218,21.3895,21.4056,467500.0
2012-12-07 12:30:00,26.48,26.48,26.44,26.44,527100.0,21.4056,21.4056,21.3733,21.3733,527100.0
2012-12-07 12:40:00,26.44,26.48,26.44,26.46,308200.0,21.3733,21.4056,21.3733,21.3895,308200.0
2012-12-07 12:50:00,26.46,26.47,26.44,26.44,630200.0,21.3895,21.3976,21.3733,21.3733,630200.0
2012-12-07 13:00:00,26.45,26.48,26.44,26.48,949900.0,21.3814,21.4056,21.3733,21.4056,949900.0
2012-12-07 13:10:00,26.48,26.48,26.45,26.45,352600.0,21.4056,21.4056,21.3814,21.3814,352600.0
2012-12-07 13:20:00,26.45,26.48,26.43,26.48,731000.0,21.3814,21.4056,21.3652,21.4056,731000.0
2012-12-07 13:30:00,26.47,26.48,26.44,26.44,462400.0,21.3976,21.4056,21.3733,21.3733,462400.0
2012-12-07 13:40:00,26.44,26.45,26.42,26.43,323100.0,21.3733,21.3814,21.3571,21.3652,323100.0
2012-12-07 13:50:00,26.42,26.45,26.42,26.43,626500.0,21.3571,21.3814,21.3571,21.3652,626500.0
2012-12-07 14:00:00,26.44,26.44,26.42,26.42,564700.0,21.3733,21.3733,21.3571,21.3571,564700.0
2012-12-07 14:10:00,26.42,26.43,26.41,26.41,739000.0,21.3571,21.3652,21.3491,21.3491,739000.0
2012-12-07 14:20:00,26.42,26.43,26.41,26.42,614100.0,21.3571,21.3652,21.3491,21.3571,614100.0
2012-12-07 14:30:00,26.42,26.49,26.42,26.46,842200.0,21.3571,21.4137,21.3571,21.3895,842200.0
2012-12-07 14:40:00,26.46,26.47,26.42,26.42,913400.0,21.3895,21.3976,21.3571,21.3571,913400.0
2012-12-07 14:50:00,26.42,26.43,26.4,26.4,1269400.0,21.3571,21.3652,21.341,21.341,1269400.0
2012-12-07 15:00:00,26.4,26.41,26.37,26.4,1200900.0,21.341,21.3491,21.3167,21.341,1200900.0
2012-12-07 15:10:00,26.39,26.41,26.38,26.41,990500.0,21.3329,21.3491,21.3248,21.3491,990500.0
2012-12-07 15:20:00,26.4,26.41,26.38,26.38,2135900.0,21.341,21.3491,21.3248,21.3248,2135900.0
2012-12-07 15:30:00,26.39,26.45,26.38,26.43,1621800.0,21.3329,21.3814,21.3248,21.3652,1621800.0
2012-12-07 15:40:00,26.43,26.46,26.41,26.42,2166500.0,21.3652,21.3895,21.3491,21.3571,2166500.0
2012-12-07 15:50:00,26.42,26.47,26.41,26.46,3959700.0,21.3571,21.3976,21.3491,21.3895,3959700.0
2012-12-10 09:30:00,26.53,26.65,26.52,26.55,2400900.0,21.4461,21.5431,21.438,21.4622,2400900.0
2012-12-10 09:40:00,26.55,26.75,26.52,26.74,1801200.0,21.4622,21.6239,21.438,21.6158,1801200.0
2012-12-10 09:50:00,26.73,26.81,26.71,26.8,1642300.0,21.6077,21.6724,21.5916,21.6643,1642300.0
2012-12-10 10:00:00,26.81,26.89,26.79,26.8,2014900.0,21.6724,21.7371,21.6562,21.6643,2014900.0
2012-12-10 10:10:00,26.79,26.87,26.79,26.8,1517000.0,21.6562,21.7209,21.6562,21.6643,1517000.0
2012-12-10 10:20:00,26.8,26.83,26.79,26.83,879100.0,21.6643,21.6886,21.6562,21.6886,879100.0
2012-12-10 10:30:00,26.83,26.88,26.81,26.85,1708000.0,21.6886,21.729,21.6724,21.7047,1708000.0
2012-12-10 10:40:00,26.85,26.85,26.81,26.83,1178600.0,21.7047,21.7047,21.6724,21.6886,1178600.0
2012-12-10 10:50:00,26.83,26.95,26.82,26.94,1855600.0,21.6886,21.7856,21.6805,21.7775,1855600.0
2012-12-10 11:00:00,26.95,26.97,26.91,26.92,2028300.0,21.7856,21.8017,21.7532,21.7613,2028300.0
2012-12-10 11:10:00,26.91,26.92,26.88,26.91,811100.0,21.7532,21.7613,21.729,21.7532,811100.0
2012-12-10 11:20:00,26.9,26.92,26.9,26.91,651700.0,21.7452,21.7613,21.7452,21.7532,651700.0
2012-12-10 11:30:00,26.91,26.95,26.9,26.92,751600.0,21.7532,21.7856,21.7452,21.7613,751600.0
2012-12-10 11:40:00,26.92,26.95,26.91,26.95,537700.0,21.7613,21.7856,21.7532,21.7856,537700.0
2012-12-10 11:50:00,26.95,26.95,26.91,26.92,738600.0,21.7856,21.7856,21.7532,21.7613,738600.0
2012-12-10 12:00:00,26.92,26.92,26.87,26.89,732500.0,21.7613,21.7613,21.7209,21.7371,732500.0
2012-12-10 12:10:00,26.89,26.9,26.87,26.89,344600.0,21.7371,21.7452,21.7209,21.7371,344600.0
2012-12-10 12:20:00,26.89,26.91,26.88,26.89,491800.0,21.7371,21.7532,21.729,21.7371,491800.0
2012-12-10 12:30:00,26.89,26.9,26.87,26.89,429900.0,21.7371,21.7452,21.7209,21.7371,429900.0
2012-12-10 12:40:00,26.88,26.9,26.88,26.9,652400.0,21.729,21.7452,21.729,21.7452,652400.0
2012-12-10 12:50:00,26.89,26.91,26.89,26.91,441300.0,21.7371,21.7532,21.7371,21.7532,441300.0
2012-12-10 13:00:00,26.91,26.92,26.81,26.81,1051100.0,21.7532,21.7613,21.6724,21.6724,1051100.0
2012-12-10 13:10:00,26.82,26.82,26.75,26.75,588400.0,21.6805,21.6805,21.6239,21.6239,588400.0
2012-12-10 13:20:00,26.75,26.81,26.75,26.79,785700.0,21.6239,21.6724,21.6239,21.6562,785700.0
2012-12-10 13:30:00,26.8,26.81,26.79,26.8,365400.0,21.6643,21.6724,21.6562,21.6643,365400.0
2012-12-10 13:40:00,26.8,26.85,26.8,26.84,695000.0,21.6643,21.7047,21.6643,21.6967,695000.0
2012-12-10 13:50:00,26.84,26.87,26.84,26.86,432000.0,21.6967,21.7209,21.6967,21.7128,432000.0
2012-12-10 14:00:00,26.87,26.9,26.86,26.88,645000.0,21.7209,21.7452,21.7128,21.729,645000.0
2012-12-10 14:10:00,26.88,26.88,26.82,26.83,1006800.0,21.729,21.729,21.6805,21.6886,1006800.0
2012-12-10 14:20:00,26.82,26.84,26.8,26.83,578000.0,21.6805,21.6967,21.6643,21.6886,578000.0
2012-12-10 14:30:00,26.84,26.84,26.75,26.75,699500.0,21.6967,21.6967,21.6239,21.6239,699500.0
2012-12-10 14:40:00,26.76,26.79,26.75,26.77,538600.0,21.632,21.6562,21.6239,21.6401,538600.0
2012-12-10 14:50:00,26.78,26.82,26.77,26.82,820900.0,21.6482,21.6805,21.6401,21.6805,820900.0
2012-12-10 15:00:00,26.82,26.88,26.8,26.88,981300.0,21.6805,21.729,21.6643,21.729,981300.0
2012-12-10 15:10:00,26.88,26.92,26.87,26.91,1244900.0,21.729,21.7613,21.7209,21.7532,1244900.0
2012-12-10 15:20:00,26.91,26.94,26.89,26.94,1481900.0,21.7532,21.7775,21.7371,21.7775,1481900.0
2012-12-10 15:30:00,26.94,26.96,26.93,26.96,1416700.0,21.7775,21.7937,21.7694,21.7937,1416700.0
2012-12-10 15:40:00,26.96,26.97,26.92,26.97,1831100.0,21.7937,21.8017,21.7613,21.8017,1831100.0
2012-12-10 15:50:00,26.96,26.97,26.9,26.92,3760900.0,21.7937,21.8017,21.7452,21.7613,3760900.0
2012-12-11 09:30:00,27.05,27.24,27.05,27.22,2986600.0,21.8664,22.02,21.8664,22.0038,2986600.0
2012-12-11 09:40:00,27.21,27.24,27.15,27.23,1617500.0,21.9958,22.02,21.9472,22.0119,1617500.0
2012-12-11 09:50:00,27.23,27.29,27.22,27.28,1774900.0,22.0119,22.0604,22.0038,22.0523,1774900.0
2012-12-11 10:00:00,27.29,27.36,27.25,27.36,1793500.0,22.0604,22.117,22.0281,22.117,1793500.0
2012-12-11 10:10:00,27.36,27.41,27.3,27.34,1745600.0,22.117,22.1574,22.0685,22.1008,1745600.0
2012-12-11 10:20:00,27.33,27.39,27.31,27.39,1139200.0,22.0928,22.1413,22.0766,22.1413,1139200.0
2012-12-11 10:30:00,27.39,27.42,27.36,27.38,1272900.0,22.1413,22.1655,22.117,22.1332,1272900.0
2012-12-11 10:40:00,27.38,27.48,27.38,27.46,1711000.0,22.1332,22.214,22.1332,22.1978,1711000.0
2012-12-11 10:50:00,27.46,27.47,27.38,27.42,1410900.0,22.1978,22.2059,22.1332,22.1655,1410900.0
2012-12-11 11:00:00,27.42,27.44,27.4,27.42,924600.0,22.1655,22.1817,22.1493,22.1655,924600.0
2012-12-11 11:10:00,27.43,27.46,27.42,27.42,860200.0,22.1736,22.1978,22.1655,22.1655,860200.0
2012-12-11 11:20:00,27.43,27.48,27.4,27.42,1461700.0,22.1736,22.214,22.1493,22.1655,1461700.0
2012-12-11 11:30:00,27.42,27.42,27.38,27.4,1169900.0,22.1655,22.1655,22.1332,22.1493,1169900.0
2012-12-11 11:40:00,27.39,27.4,27.37,27.38,708300.0,22.1413,22.1493,22.1251,22.1332,708300.0
2012-12-11 11:50:00,27.39,27.39,27.3,27.31,934800.0,22.1413,22.1413,22.0685,22.0766,934800.0
2012-12-11 12:00:00,27.31,27.37,27.28,27.37,1443600.0,22.0766,22.1251,22.0523,22.1251,1443600.0
2012-12-11 12:10:00,27.36,27.41,27.34,27.4,1290600.0,22.117,22.1574,22.1008,22.1493,1290600.0
2012-12-11 12:20:00,27.41,27.43,27.39,27.41,757000.0,22.1574,22.1736,22.1413,22.1574,757000.0
2012-12-11 12:30:00,27.4,27.45,27.4,27.42,1008400.0,22.1493,22.1898,22.1493,22.1655,1008400.0
2012-12-11 12:40:00,27.43,27.47,27.41,27.44,1043700.0,22.1736,22.2059,22.1574,22.1817,1043700.0
2012-12-11 12:50:00,27.44,27.45,27.41,27.43,660000.0,22.1817,22.1898,22.1574,22.1736,660000.0
2012-12-11 13:00:00,27.42,27.45,27.4,27.4,637300.0,22.1655,22.1898,22.1493,22.1493,637300.0
2012-12-11 13:10:00,27.4,27.44,27.4,27.44,786900.0,22.1493,22.1817,22.1493,22.1817,786900.0
2012-12-11 13:20:00,27.44,27.45,27.41,27.43,972000.0,22.1817,22.1898,22.1574,22.1736,972000.0
2012-12-11 13:30:00,27.43,27.44,27.41,27.42,672400.0,22.1736,22.1817,22.1574,22.1655,672400.0
2012-12-11 13:40:00,27.42,27.45,27.41,27.45,505100.0,22.1655,22.1898,22.1574,22.1898,505100.0
2012-12-11 13:50:00,27.45,27.48,27.44,27.47,799700.0,22.1898,22.214,22.1817,22.2059,799700.0
2012-12-11 14:00:00,27.47,27.49,27.43,27.44,871800.0,22.2059,22.2221,22.1736,22.1817,871800.0
2012-12-11 14:10:00,27.44,27.45,27.41,27.42,529000.0,22.1817,22.1898,22.1574,22.1655,529000.0
2012-12-11 14:20:00,27.42,27.45,27.41,27.44,435800.0,22.1655,22.1898,22.1574,22.1817,435800.0
2012-12-11 14:30:00,27.44,27.44,27.36,27.37,1050500.0,22.1817,22.1817,22.117,22.1251,1050500.0
2012-12-11 14:40:00,27.37,27.39,27.33,27.35,1115100.0,22.1251,22.1413,22.0928,22.1089,1115100.0
2012-12-11 14:50:00,27.34,27.39,27.34,27.36,749300.0,22.1008,22.1413,22.1008,22.117,749300.0
2012-12-11 15:00:00,27.36,27.37,27.23,27.27,2092800.0,22.117,22.1251,22.0119,22.0443,2092800.0
2012-12-11 15:10:00,27.27,27.27,27.2,27.22,989000.0,22.0443,22.0443,21.9877,22.0038,989000.0
2012-12-11 15:20:00,27.22,27.23,27.2,27.23,1192600.0,22.0038,22.0119,21.9877,22.0119,1192600.0
2012-12-11 15:30:00,27.22,27.31,27.22,27.31,919700.0,22.0038,22.0766,22.0038,22.0766,919700.0
2012-12-11 15:40:00,27.31,27.37,27.29,27.33,1520700.0,22.0766,22.1251,22.0604,22.0928,1520700.0
2012-12-11 15:50:00,27.33,27.35,27.29,27.32,3535600.0,22.0928,22.1089,22.0604,22.0847,3535600.0
2012-12-12 09:30:00,27.51,27.6,27.43,27.59,2506100.0,22.2383,22.311,22.1736,22.3029,2506100.0
2012-12-12 09:40:00,27.59,27.62,27.48,27.53,1488500.0,22.3029,22.3272,22.214,22.2544,1488500.0
2012-12-12 09:50:00,27.53,27.55,27.51,27.54,992600.0,22.2544,22.2706,22.2383,22.2625,992600.0
2012-12-12 10:00:00,27.55,27.55,27.47,27.51,1358600.0,22.2706,22.2706,22.2059,22.2383,1358600.0
2012-12-12 10:10:00,27.51,27.55,27.44,27.45,1058800.0,22.2383,22.2706,22.1817,22.1898,1058800.0
2012-12-12 10:20:00,27.45,27.49,27.44,27.49,541300.0,22.1898,22.2221,22.1817,22.2221,541300.0
2012-12-12 10:30:00,27.49,27.5,27.35,27.38,1135100.0,22.2221,22.2302,22.1089,22.1332,1135100.0
2012-12-12 10:40:00,27.38,27.39,27.34,27.36,651500.0,22.1332,22.1413,22.1008,22.117,651500.0
2012-12-12 10:50:00,27.35,27.36,27.32,27.35,845400.0,22.1089,22.117,22.0847,22.1089,845400.0
2012-12-12 11:00:00,27.34,27.37,27.33,27.33,1042300.0,22.1008,22.1251,22.0928,22.0928,1042300.0
2012-12-12 11:10:00,27.34,27.38,27.33,27.36,753800.0,22.1008,22.1332,22.0928,22.117,753800.0
2012-12-12 11:20:00,27.37,27.41,27.36,27.4,435000.0,22.1251,22.1574,22.117,22.1493,435000.0
2012-12-12 11:30:00,27.4,27.44,27.39,27.41,823000.0,22.1493,22.1817,22.1413,22.1574,823000.0
2012-12-12 11:40:00,27.41,27.41,27.35,27.36,548800.0,22.1574,22.1574,22.1089,22.117,548800.0
2012-12-12 11:50:00,27.37,27.39,27.34,27.35,709800.0,22.1251,22.1413,22.1008,22.1089,709800.0
2012-12-12 12:00:00,27.35,27.36,27.33,27.35,821400.0,22.1089,22.117,22.0928,22.1089,821400.0
2012-12-12 12:10:00,27.35,27.36,27.32,27.35,819200.0,22.1089,22.117,22.0847,22.1089,819200.0
2012-12-12 12:20:00,27.35,27.36,27.31,27.34,992700.0,22.1089,22.117,22.0766,22.1008,992700.0
2012-12-12 12:30:00,27.35,27.42,27.3,27.41,1730900.0,22.1089,22.1655,22.0685,22.1574,1730900.0
2012-12-12 12:40:00,27.4,27.52,27.39,27.48,2981000.0,22.1493,22.2463,22.1413,22.214,2981000.0
2012-12-12 12:50:00,27.48,27.55,27.44,27.49,2520300.0,22.214,22.2706,22.1817,22.2221,2520300.0
2012-12-12 13:00:00,27.5,27.51,27.45,27.46,848100.0,22.2302,22.2383,22.1898,22.1978,848100.0
2012-12-12 13:10:00,27.45,27.46,27.39,27.42,729600.0,22.1898,22.1978,22.1413,22.1655,729600.0
2012-12-12 13:20:00,27.43,27.47,27.43,27.44,575600.0,22.1736,22.2059,22.1736,22.1817,575600.0
2012-12-12 13:30:00,27.45,27.49,27.41,27.42,715900.0,22.1898,22.2221,22.1574,22.1655,715900.0
2012-12-12 13:40:00,27.42,27.43,27.4,27.43,383800.0,22.1655,22.1736,22.1493,22.1736,383800.0
2012-12-12 13:50:00,27.43,27.43,27.39,27.43,491100.0,22.1736,22.1736,22.1413,22.1736,491100.0
2012-12-12 14:00:00,27.42,27.45,27.39,27.4,614200.0,22.1655,22.1898,22.1413,22.1493,614200.0
2012-12-12 14:10:00,27.41,27.43,27.4,27.42,367100.0,22.1574,22.1736,22.1493,22.1655,367100.0
2012-12-12 14:20:00,27.41,27.42,27.29,27.3,1135000.0,22.1574,22.1655,22.0604,22.0685,1135000.0
2012-12-12 14:30:00,27.3,27.33,27.29,27.3,786800.0,22.0685,22.0928,22.0604,22.0685,786800.0
2012-12-12 14:40:00,27.3,27.33,27.29,27.31,624000.0,22.0685,22.0928,22.0604,22.0766,624000.0
2012-12-12 14:50:00,27.31,27.32,27.25,27.26,689400.0,22.0766,22.0847,22.0281,22.0362,689400.0
2012-12-12 15:00:00,27.27,27.27,27.2,27.21,1045600.0,22.0443,22.0443,21.9877,21.9958,1045600.0
2012-12-12 15:10:00,27.22,27.22,27.17,27.2,812500.0,22.0038,22.0038,21.9634,21.9877,812500.0
2012-12-12 15:20:00,27.2,27.22,27.15,27.18,741000.0,21.9877,22.0038,21.9472,21.9715,741000.0
2012-12-12 15:30:00,27.17,27.18,27.08,27.08,1348900.0,21.9634,21.9715,21.8907,21.8907,1348900.0
2012-12-12 15:40:00,27.08,27.17,27.08,27.17,1565000.0,21.8907,21.9634,21.8907,21.9634,1565000.0
2012-12-12 15:50:00,27.17,27.24,27.16,27.24,2762000.0,21.9634,22.02,21.9553,22.02,2762000.0
2012-12-13 09:30:00,27.33,27.52,27.22,27.38,2907000.0,22.0928,22.2463,22.0038,22.1332,2907000.0
2012-12-13 09:40:00,27.38,27.43,27.31,27.42,1233300.0,22.1332,22.1736,22.0766,22.1655,1233300.0
2012-12-13 09:50:00,27.43,27.48,27.36,27.36,1395400.0,22.1736,22.214,22.117,22.117,1395400.0
2012-12-13 10:00:00,27.36,27.39,27.3,27.34,908900.0,22.117,22.1413,22.0685,22.1008,908900.0
2012-12-13 10:10:00,27.33,27.43,27.33,27.43,1085700.0,22.0928,22.1736,22.0928,22.1736,1085700.0
2012-12-13 10:20:00,27.43,27.46,27.4,27.43,919200.0,22.1736,22.1978,22.1493,22.1736,919200.0
2012-12-13 10:30:00,27.43,27.44,27.39,27.41,627500.0,22.1736,22.1817,22.1413,22.1574,627500.0
2012-12-13 10:40:00,27.4,27.44,27.36,27.36,527000.0,22.1493,22.1817,22.117,22.117,527000.0
2012-12-13 10:50:00,27.36,27.41,27.36,27.41,673700.0,22.117,22.1574,22.117,22.1574,673700.0
2012-12-13 11:00:00,27.41,27.41,27.35,27.35,566000.0,22.1574,22.1574,22.1089,22.1089,566000.0
2012-12-13 11:10:00,27.36,27.37,27.24,27.28,1030800.0,22.117,22.1251,22.02,22.0523,1030800.0
2012-12-13 11:20:00,27.28,27.28,27.18,27.22,868100.0,22.0523,22.0523,21.9715,22.0038,868100.0
2012-12-13 11:30:00,27.22,27.24,27.16,27.2,986600.0,22.0038,22.02,21.9553,21.9877,986600.0
2012-12-13 11:40:00,27.2,27.22,27.08,27.08,972800.0,21.9877,22.0038,21.8907,21.8907,972800.0
2012-12-13 11:50:00,27.09,27.16,27.08,27.14,955400.0,21.8987,21.9553,21.8907,21.9392,955400.0
2012-12-13 12:00:00,27.14,27.15,27.12,27.13,768800.0,21.9392,21.9472,21.923,21.9311,768800.0
2012-12-13 12:10:00,27.13,27.13,27.04,27.04,1171000.0,21.9311,21.9311,21.8583,21.8583,1171000.0
2012-12-13 12:20:00,27.04,27.12,27.04,27.06,1396600.0,21.8583,21.923,21.8583,21.8745,1396600.0
2012-12-13 12:30:00,27.06,27.07,27.04,27.04,1006900.0,21.8745,21.8826,21.8583,21.8583,1006900.0
2012-12-13 12:40:00,27.04,27.05,27.01,27.02,1109400.0,21.8583,21.8664,21.8341,21.8422,1109400.0
2012-12-13 12:50:00,27.02,27.03,27.02,27.02,665200.0,21.8422,21.8502,21.8422,21.8422,665200.0
2012-12-13 13:00:00,27.02,27.03,27.01,27.01,851800.0,21.8422,21.8502,21.8341,21.8341,851800.0
2012-12-13 13:10:00,27.01,27.02,26.98,26.99,1072800.0,21.8341,21.8422,21.8098,21.8179,1072800.0
2012-12-13 13:20:00,26.99,27.09,26.98,27.07,1172500.0,21.8179,21.8987,21.8098,21.8826,1172500.0
2012-12-13 13:30:00,27.06,27.07,27.01,27.02,997800.0,21.8745,21.8826,21.8341,21.8422,997800.0
2012-12-13 13:40:00,27.02,27.03,26.99,27.01,931000.0,21.8422,21.8502,21.8179,21.8341,931000.0
2012-12-13 13:50:00,27.0,27.03,26.98,27.03,783400.0,21.826,21.8502,21.8098,21.8502,783400.0
2012-12-13 14:00:00,27.03,27.04,26.96,26.99,598400.0,21.8502,21.8583,21.7937,21.8179,598400.0
2012-12-13 14:10:00,26.99,26.99,26.95,26.96,626200.0,21.8179,21.8179,21.7856,21.7937,626200.0
2012-12-13 14:20:00,26.96,27.04,26.95,27.04,565900.0,21.7937,21.8583,21.7856,21.8583,565900.0
2012-12-13 14:30:00,27.03,27.04,27.0,27.0,557200.0,21.8502,21.8583,21.826,21.826,557200.0
2012-12-13 14:40:00,27.01,27.06,26.99,27.05,619600.0,21.8341,21.8745,21.8179,21.8664,619600.0
2012-12-13 14:50:00,27.05,27.08,27.04,27.08,707800.0,21.8664,21.8907,21.8583,21.8907,707800.0
2012-12-13 15:00:00,27.08,27.08,27.03,27.04,1669700.0,21.8907,21.8907,21.8502,21.8583,1669700.0
2012-12-13 15:10:00,27.04,27.05,27.01,27.02,2048400.0,21.8583,21.8664,21.8341,21.8422,2048400.0
2012-12-13 15:20:00,27.02,27.05,27.01,27.05,908200.0,21.8422,21.8664,21.8341,21.8664,908200.0
2012-12-13 15:30:00,27.05,27.13,27.04,27.12,1383000.0,21.8664,21.9311,21.8583,21.923,1383000.0
2012-12-13 15:40:00,27.12,27.2,27.12,27.18,1963000.0,21.923,21.9877,21.923,21.9715,1963000.0
2012-12-13 15:50:00,27.18,27.2,27.09,27.11,2536200.0,21.9715,21.9877,21.8987,21.9149,2536200.0
2012-12-14 09:30:00,27.14,27.14,26.82,26.83,2276600.0,21.9392,21.9392,21.6805,21.6886,2276600.0
2012-12-14 09:40:00,26.82,27.05,26.82,26.95,1212100.0,21.6805,21.8664,21.6805,21.7856,1212100.0
2012-12-14 09:50:00,26.95,26.98,26.93,26.93,708800.0,21.7856,21.8098,21.7694,21.7694,708800.0
2012-12-14 10:00:00,26.93,26.99,26.91,26.95,1077000.0,21.7694,21.8179,21.7532,21.7856,1077000.0
2012-12-14 10:10:00,26.95,26.99,26.89,26.91,1281500.0,21.7856,21.8179,21.7371,21.7532,1281500.0
2012-12-14 10:20:00,26.92,26.96,26.89,26.94,1318100.0,21.7613,21.7937,21.7371,21.7775,1318100.0
2012-12-14 10:30:00,26.94,26.95,26.9,26.9,610700.0,21.7775,21.7856,21.7452,21.7452,610700.0
2012-12-14 10:40:00,26.92,26.98,26.88,26.98,1248600.0,21.7613,21.8098,21.729,21.8098,1248600.0
2012-12-14 10:50:00,26.97,27.0,26.96,26.97,606600.0,21.8017,21.826,21.7937,21.8017,606600.0
2012-12-14 11:00:00,26.96,26.99,26.95,26.96,695100.0,21.7937,21.8179,21.7856,21.7937,695100.0
2012-12-14 11:10:00,26.96,26.97,26.9,26.91,959100.0,21.7937,21.8017,21.7452,21.7532,959100.0
2012-12-14 11:20:00,26.9,26.91,26.83,26.84,1211000.0,21.7452,21.7532,21.6886,21.6967,1211000.0
2012-12-14 11:30:00,26.85,26.88,26.83,26.87,970300.0,21.7047,21.729,21.6886,21.7209,970300.0
2012-12-14 11:40:00,26.87,26.91,26.86,26.9,1057100.0,21.7209,21.7532,21.7128,21.7452,1057100.0
2012-12-14 11:50:00,26.9,26.91,26.83,26.85,835800.0,21.7452,21.7532,21.6886,21.7047,835800.0
2012-12-14 12:00:00,26.86,26.93,26.85,26.92,999100.0,21.7128,21.7694,21.7047,21.7613,999100.0
2012-12-14 12:10:00,26.91,26.95,26.9,26.91,537700.0,21.7532,21.7856,21.7452,21.7532,537700.0
2012-12-14 12:20:00,26.9,26.92,26.89,26.91,533800.0,21.7452,21.7613,21.7371,21.7532,533800.0
2012-12-14 12:30:00,26.91,26.92,26.88,26.89,553800.0,21.7532,21.7613,21.729,21.7371,553800.0
2012-12-14 12:40:00,26.89,26.93,26.88,26.91,625000.0,21.7371,21.7694,21.729,21.7532,625000.0
2012-12-14 12:50:00,26.9,26.91,26.88,26.89,264100.0,21.7452,21.7532,21.729,21.7371,264100.0
2012-12-14 13:00:00,26.9,26.91,26.89,26.91,337100.0,21.7452,21.7532,21.7371,21.7532,337100.0
2012-12-14 13:10:00,26.91,26.91,26.85,26.86,496200.0,21.7532,21.7532,21.7047,21.7128,496200.0
2012-12-14 13:20:00,26.87,26.88,26.86,26.87,292800.0,21.7209,21.729,21.7128,21.7209,292800.0
2012-12-14 13:30:00,26.87,26.88,26.85,26.86,584600.0,21.7209,21.729,21.7047,21.7128,584600.0
2012-12-14 13:40:00,26.86,26.89,26.85,26.89,740400.0,21.7128,21.7371,21.7047,21.7371,740400.0
2012-12-14 13:50:00,26.88,26.89,26.86,26.86,461400.0,21.729,21.7371,21.7128,21.7128,461400.0
2012-12-14 14:00:00,26.87,26.88,26.85,26.88,619100.0,21.7209,21.729,21.7047,21.729,619100.0
2012-12-14 14:10:00,26.88,26.88,26.85,26.86,811000.0,21.729,21.729,21.7047,21.7128,811000.0
2012-12-14 14:20:00,26.86,26.87,26.85,26.85,454000.0,21.7128,21.7209,21.7047,21.7047,454000.0
2012-12-14 14:30:00,26.86,26.86,26.85,26.86,361700.0,21.7128,21.7128,21.7047,21.7128,361700.0
2012-12-14 14:40:00,26.86,26.87,26.84,26.85,986300.0,21.7128,21.7209,21.6967,21.7047,986300.0
2012-12-14 14:50:00,26.85,26.86,26.72,26.73,1608800.0,21.7047,21.7128,21.5996,21.6077,1608800.0
2012-12-14 15:00:00,26.73,26.75,26.7,26.72,1271300.0,21.6077,21.6239,21.5835,21.5996,1271300.0
2012-12-14 15:10:00,26.72,26.79,26.71,26.76,737400.0,21.5996,21.6562,21.5916,21.632,737400.0
2012-12-14 15:20:00,26.77,26.8,26.76,26.79,547700.0,21.6401,21.6643,21.632,21.6562,547700.0
2012-12-14 15:30:00,26.8,26.84,26.79,26.81,1006000.0,21.6643,21.6967,21.6562,21.6724,1006000.0
2012-12-14 15:40:00,26.82,26.82,26.78,26.79,1161400.0,21.6805,21.6805,21.6482,21.6562,1161400.0
2012-12-14 15:50:00,26.78,26.82,26.76,26.82,3083700.0,21.6482,21.6805,21.632,21.6805,3083700.0
2012-12-17 09:30:00,26.79,27.03,26.68,27.0,2734300.0,21.6562,21.8502,21.5673,21.826,2734300.0
2012-12-17 09:40:00,27.0,27.04,26.94,26.96,946600.0,21.826,21.8583,21.7775,21.7937,946600.0
2012-12-17 09:50:00,26.96,27.03,26.95,27.01,835600.0,21.7937,21.8502,21.7856,21.8341,835600.0
2012-12-17 10:00:00,27.01,27.03,26.94,27.01,936200.0,21.8341,21.8502,21.7775,21.8341,936200.0
2012-12-17 10:10:00,27.01,27.11,26.98,27.0,1482600.0,21.8341,21.9149,21.8098,21.826,1482600.0
2012-12-17 10:20:00,27.01,27.03,26.7,27.0,716300.0,21.8341,21.8502,21.5835,21.826,716300.0
2012-12-17 10:30:00,26.99,27.0,26.95,26.99,695400.0,21.8179,21.826,21.7856,21.8179,695400.0
2012-12-17 10:40:00,26.99,27.02,26.96,27.0,824000.0,21.8179,21.8422,21.7937,21.826,824000.0
2012-12-17 10:50:00,27.0,27.02,26.97,26.98,506700.0,21.826,21.8422,21.8017,21.8098,506700.0
2012-12-17 11:00:00,26.98,27.07,26.97,27.07,1095300.0,21.8098,21.8826,21.8017,21.8826,1095300.0
2012-12-17 11:10:00,27.07,27.1,27.04,27.06,849800.0,21.8826,21.9068,21.8583,21.8745,849800.0
2012-12-17 11:20:00,27.07,27.07,27.01,27.03,834500.0,21.8826,21.8826,21.8341,21.8502,834500.0
2012-12-17 11:30:00,27.02,27.1,27.0,27.09,872000.0,21.8422,21.9068,21.826,21.8987,872000.0
2012-12-17 11:40:00,27.08,27.17,27.08,27.13,753900.0,21.8907,21.9634,21.8907,21.9311,753900.0
2012-12-17 11:50:00,27.13,27.17,27.13,27.13,555500.0,21.9311,21.9634,21.9311,21.9311,555500.0
2012-12-17 12:00:00,27.13,27.17,27.11,27.15,565600.0,21.9311,21.9634,21.9149,21.9472,565600.0
2012-12-17 12:10:00,27.16,27.17,27.13,27.14,458900.0,21.9553,21.9634,21.9311,21.9392,458900.0
2012-12-17 12:20:00,27.14,27.21,27.14,27.17,826900.0,21.9392,21.9958,21.9392,21.9634,826900.0
2012-12-17 12:30:00,27.16,27.17,27.12,27.12,535400.0,21.9553,21.9634,21.923,21.923,535400.0
2012-12-17 12:40:00,27.13,27.13,27.1,27.11,384500.0,21.9311,21.9311,21.9068,21.9149,384500.0
2012-12-17 12:50:00,27.11,27.12,27.06,27.06,773700.0,21.9149,21.923,21.8745,21.8745,773700.0
2012-12-17 13:00:00,27.07,27.09,27.05,27.08,565000.0,21.8826,21.8987,21.8664,21.8907,565000.0
2012-12-17 13:10:00,27.07,27.09,27.02,27.03,604200.0,21.8826,21.8987,21.8422,21.8502,604200.0
2012-12-17 13:20:00,27.03,27.06,27.02,27.02,529000.0,21.8502,21.8745,21.8422,21.8422,529000.0
2012-12-17 13:30:00,27.02,27.03,26.98,26.99,697100.0,21.8422,21.8502,21.8098,21.8179,697100.0
2012-12-17 13:40:00,26.98,27.0,26.95,26.99,538000.0,21.8098,21.826,21.7856,21.8179,538000.0
2012-12-17 13:50:00,26.99,26.99,26.94,26.95,480400.0,21.8179,21.8179,21.7775,21.7856,480400.0
2012-12-17 14:00:00,26.95,26.99,26.92,26.95,1092000.0,21.7856,21.8179,21.7613,21.7856,1092000.0
2012-12-17 14:10:00,26.95,26.95,26.9,26.9,613300.0,21.7856,21.7856,21.7452,21.7452,613300.0
2012-12-17 14:20:00,26.9,26.91,26.87,26.89,860700.0,21.7452,21.7532,21.7209,21.7371,860700.0
2012-12-17 14:30:00,26.89,26.93,26.88,26.89,648800.0,21.7371,21.7694,21.729,21.7371,648800.0
2012-12-17 14:40:00,26.89,26.9,26.84,26.84,1516800.0,21.7371,21.7452,21.6967,21.6967,1516800.0
2012-12-17 14:50:00,26.85,26.88,26.84,26.87,705400.0,21.7047,21.729,21.6967,21.7209,705400.0
2012-12-17 15:00:00,26.87,26.95,26.85,26.95,1019800.0,21.7209,21.7856,21.7047,21.7856,1019800.0
2012-12-17 15:10:00,26.95,26.95,26.91,26.93,607400.0,21.7856,21.7856,21.7532,21.7694,607400.0
2012-12-17 15:20:00,26.93,26.96,26.92,26.94,801200.0,21.7694,21.7937,21.7613,21.7775,801200.0
2012-12-17 15:30:00,26.94,26.98,26.92,26.98,845700.0,21.7775,21.8098,21.7613,21.8098,845700.0
2012-12-17 15:40:00,26.98,27.02,26.96,27.02,1124300.0,21.8098,21.8422,21.7937,21.8422,1124300.0
2012-12-17 15:50:00,27.01,27.1,26.98,27.1,3632600.0,21.8341,21.9068,21.8098,21.9068,3632600.0
2012-12-18 09:30:00,27.25,27.29,27.15,27.18,1985200.0,22.0281,22.0604,21.9472,21.9715,1985200.0
2012-12-18 09:40:00,27.18,27.26,27.15,27.23,1225100.0,21.9715,22.0362,21.9472,22.0119,1225100.0
2012-12-18 09:50:00,27.22,27.24,27.17,27.18,984100.0,22.0038,22.02,21.9634,21.9715,984100.0
2012-12-18 10:00:00,27.17,27.21,27.14,27.19,1716100.0,21.9634,21.9958,21.9392,21.9796,1716100.0
2012-12-18 10:10:00,27.18,27.23,27.18,27.2,1358000.0,21.9715,22.0119,21.9715,21.9877,1358000.0
2012-12-18 10:20:00,27.2,27.26,27.17,27.25,1810800.0,21.9877,22.0362,21.9634,22.0281,1810800.0
2012-12-18 10:30:00,27.25,27.3,27.24,27.3,1094800.0,22.0281,22.0685,22.02,22.0685,1094800.0
2012-12-18 10:40:00,27.3,27.4,27.29,27.4,1543100.0,22.0685,22.1493,22.0604,22.1493,1543100.0
2012-12-18 10:50:00,27.39,27.43,27.35,27.36,1293300.0,22.1413,22.1736,22.1089,22.117,1293300.0
2012-12-18 11:00:00,27.35,27.37,27.3,27.32,995600.0,22.1089,22.1251,22.0685,22.0847,995600.0
2012-12-18 11:10:00,27.33,27.42,27.32,27.41,1441100.0,22.0928,22.1655,22.0847,22.1574,1441100.0
2012-12-18 11:20:00,27.4,27.47,27.39,27.39,1537100.0,22.1493,22.2059,22.1413,22.1413,1537100.0
2012-12-18 11:30:00,27.4,27.43,27.36,27.41,1111300.0,22.1493,22.1736,22.117,22.1574,1111300.0
2012-12-18 11:40:00,27.4,27.49,27.4,27.49,604600.0,22.1493,22.2221,22.1493,22.2221,604600.0
2012-12-18 11:50:00,27.49,27.49,27.43,27.44,648400.0,22.2221,22.2221,22.1736,22.1817,648400.0
2012-12-18 12:00:00,27.44,27.45,27.41,27.42,648200.0,22.1817,22.1898,22.1574,22.1655,648200.0
2012-12-18 12:10:00,27.42,27.42,27.39,27.42,466100.0,22.1655,22.1655,22.1413,22.1655,466100.0
2012-12-18 12:20:00,27.42,27.44,27.38,27.39,562300.0,22.1655,22.1817,22.1332,22.1413,562300.0
2012-12-18 12:30:00,27.39,27.5,27.39,27.48,895900.0,22.1413,22.2302,22.1413,22.214,895900.0
2012-12-18 12:40:00,27.48,27.5,27.45,27.46,1363400.0,22.214,22.2302,22.1898,22.1978,1363400.0
2012-12-18 12:50:00,27.47,27.5,27.45,27.5,540800.0,22.2059,22.2302,22.1898,22.2302,540800.0
2012-12-18 13:00:00,27.5,27.5,27.46,27.49,740800.0,22.2302,22.2302,22.1978,22.2221,740800.0
2012-12-18 13:10:00,27.49,27.5,27.37,27.37,940900.0,22.2221,22.2302,22.1251,22.1251,940900.0
2012-12-18 13:20:00,27.38,27.43,27.37,27.42,701900.0,22.1332,22.1736,22.1251,22.1655,701900.0
2012-12-18 13:30:00,27.42,27.45,27.4,27.43,511000.0,22.1655,22.1898,22.1493,22.1736,511000.0
2012-12-18 13:40:00,27.43,27.48,27.41,27.47,889900.0,22.1736,22.214,22.1574,22.2059,889900.0
2012-12-18 13:50:00,27.48,27.5,27.46,27.5,1185000.0,22.214,22.2302,22.1978,22.2302,1185000.0
2012-12-18 14:00:00,27.5,27.52,27.48,27.5,880300.0,22.2302,22.2463,22.214,22.2302,880300.0
2012-12-18 14:10:00,27.51,27.53,27.5,27.53,817400.0,22.2383,22.2544,22.2302,22.2544,817400.0
2012-12-18 14:20:00,27.52,27.54,27.45,27.47,823400.0,22.2463,22.2625,22.1898,22.2059,823400.0
2012-12-18 14:30:00,27.47,27.48,27.44,27.47,870400.0,22.2059,22.214,22.1817,22.2059,870400.0
2012-12-18 14:40:00,27.48,27.49,27.44,27.49,914900.0,22.214,22.2221,22.1817,22.2221,914900.0
2012-12-18 14:50:00,27.48,27.49,27.45,27.46,537000.0,22.214,22.2221,22.1898,22.1978,537000.0
2012-12-18 15:00:00,27.46,27.5,27.45,27.49,837600.0,22.1978,22.2302,22.1898,22.2221,837600.0
2012-12-18 15:10:00,27.5,27.5,27.45,27.46,1308200.0,22.2302,22.2302,22.1898,22.1978,1308200.0
2012-12-18 15:20:00,27.47,27.51,27.45,27.46,932800.0,22.2059,22.2383,22.1898,22.1978,932800.0
2012-12-18 15:30:00,27.46,27.54,27.45,27.52,1357100.0,22.1978,22.2625,22.1898,22.2463,1357100.0
2012-12-18 15:40:00,27.53,27.57,27.5,27.56,2001600.0,22.2544,22.2868,22.2302,22.2787,2001600.0
2012-12-18 15:50:00,27.56,27.63,27.55,27.57,4649800.0,22.2787,22.3353,22.2706,22.2868,4649800.0
2012-12-19 09:30:00,27.69,27.73,27.6,27.65,3225700.0,22.3838,22.4161,22.311,22.3514,3225700.0
2012-12-19 09:40:00,27.65,27.68,27.6,27.62,1393600.0,22.3514,22.3757,22.311,22.3272,1393600.0
2012-12-19 09:50:00,27.62,27.64,27.49,27.52,1281800.0,22.3272,22.3433,22.2221,22.2463,1281800.0
2012-12-19 10:00:00,27.52,27.56,27.5,27.52,1021900.0,22.2463,22.2787,22.2302,22.2463,1021900.0
2012-12-19 10:10:00,27.53,27.53,27.42,27.45,1098700.0,22.2544,22.2544,22.1655,22.1898,1098700.0
2012-12-19 10:20:00,27.45,27.48,27.42,27.42,808700.0,22.1898,22.214,22.1655,22.1655,808700.0
2012-12-19 10:30:00,27.42,27.45,27.41,27.45,1487000.0,22.1655,22.1898,22.1574,22.1898,1487000.0
2012-12-19 10:40:00,27.45,27.45,27.34,27.38,1004400.0,22.1898,22.1898,22.1008,22.1332,1004400.0
2012-12-19 10:50:00,27.38,27.41,27.38,27.39,723200.0,22.1332,22.1574,22.1332,22.1413,723200.0
2012-12-19 11:00:00,27.39,27.41,27.35,27.39,1313300.0,22.1413,22.1574,22.1089,22.1413,1313300.0
2012-12-19 11:10:00,27.39,27.41,27.38,27.4,789100.0,22.1413,22.1574,22.1332,22.1493,789100.0
2012-12-19 11:20:00,27.4,27.41,27.36,27.37,1111900.0,22.1493,22.1574,22.117,22.1251,1111900.0
2012-12-19 11:30:00,27.38,27.42,27.37,27.4,1218600.0,22.1332,22.1655,22.1251,22.1493,1218600.0
2012-12-19 11:40:00,27.4,27.41,27.35,27.36,659500.0,22.1493,22.1574,22.1089,22.117,659500.0
2012-12-19 11:50:00,27.35,27.37,27.31,27.32,1010600.0,22.1089,22.1251,22.0766,22.0847,1010600.0
2012-12-19 12:00:00,27.32,27.33,27.27,27.3,1052100.0,22.0847,22.0928,22.0443,22.0685,1052100.0
2012-12-19 12:10:00,27.29,27.31,27.28,27.29,827000.0,22.0604,22.0766,22.0523,22.0604,827000.0
2012-12-19 12:20:00,27.28,27.29,27.25,27.27,900600.0,22.0523,22.0604,22.0281,22.0443,900600.0
2012-12-19 12:30:00,27.27,27.28,27.25,27.28,667300.0,22.0443,22.0523,22.0281,22.0523,667300.0
2012-12-19 12:40:00,27.28,27.36,27.28,27.35,607400.0,22.0523,22.117,22.0523,22.1089,607400.0
2012-12-19 12:50:00,27.35,27.36,27.33,27.33,417900.0,22.1089,22.117,22.0928,22.0928,417900.0
2012-12-19 13:00:00,27.33,27.34,27.31,27.33,375400.0,22.0928,22.1008,22.0766,22.0928,375400.0
2012-12-19 13:10:00,27.33,27.33,27.28,27.31,576500.0,22.0928,22.0928,22.0523,22.0766,576500.0
2012-12-19 13:20:00,27.32,27.33,27.3,27.32,710100.0,22.0847,22.0928,22.0685,22.0847,710100.0
2012-12-19 13:30:00,27.32,27.33,27.3,27.32,738600.0,22.0847,22.0928,22.0685,22.0847,738600.0
2012-12-19 13:40:00,27.31,27.34,27.31,27.34,1242300.0,22.0766,22.1008,22.0766,22.1008,1242300.0
2012-12-19 13:50:00,27.34,27.34,27.3,27.32,727300.0,22.1008,22.1008,22.0685,22.0847,727300.0
2012-12-19 14:00:00,27.32,27.33,27.29,27.31,888800.0,22.0847,22.0928,22.0604,22.0766,888800.0
2012-12-19 14:10:00,27.3,27.33,27.26,27.3,1025800.0,22.0685,22.0928,22.0362,22.0685,1025800.0
2012-12-19 14:20:00,27.3,27.32,27.29,27.3,543500.0,22.0685,22.0847,22.0604,22.0685,543500.0
2012-12-19 14:30:00,27.3,27.33,27.3,27.32,721100.0,22.0685,22.0928,22.0685,22.0847,721100.0
2012-12-19 14:40:00,27.31,27.32,27.26,27.27,959100.0,22.0766,22.0847,22.0362,22.0443,959100.0
2012-12-19 14:50:00,27.27,27.29,27.25,27.29,1860600.0,22.0443,22.0604,22.0281,22.0604,1860600.0
2012-12-19 15:00:00,27.29,27.31,27.27,27.27,641000.0,22.0604,22.0766,22.0443,22.0443,641000.0
2012-12-19 15:10:00,27.28,27.32,27.27,27.3,1567400.0,22.0523,22.0847,22.0443,22.0685,1567400.0
2012-12-19 15:20:00,27.31,27.34,27.3,27.33,902900.0,22.0766,22.1008,22.0685,22.0928,902900.0
2012-12-19 15:30:00,27.33,27.36,27.29,27.33,2070700.0,22.0928,22.117,22.0604,22.0928,2070700.0
2012-12-19 15:40:00,27.34,27.35,27.26,27.28,1845300.0,22.1008,22.1089,22.0362,22.0523,1845300.0
2012-12-19 15:50:00,27.28,27.32,27.25,27.31,4023400.0,22.0523,22.0847,22.0281,22.0766,4023400.0
2012-12-20 09:30:00,27.39,27.4,27.2,27.21,2207800.0,22.1413,22.1493,21.9877,21.9958,2207800.0
2012-12-20 09:40:00,27.21,27.29,27.15,27.28,1668100.0,21.9958,22.0604,21.9472,22.0523,1668100.0
2012-12-20 09:50:00,27.28,27.33,27.25,27.27,1524300.0,22.0523,22.0928,22.0281,22.0443,1524300.0
2012-12-20 10:00:00,27.27,27.41,27.27,27.39,1693900.0,22.0443,22.1574,22.0443,22.1413,1693900.0
2012-12-20 10:10:00,27.39,27.42,27.35,27.37,1207500.0,22.1413,22.1655,22.1089,22.1251,1207500.0
2012-12-20 10:20:00,27.37,27.39,27.29,27.31,1044100.0,22.1251,22.1413,22.0604,22.0766,1044100.0
2012-12-20 10:30:00,27.31,27.42,27.3,27.42,673300.0,22.0766,22.1655,22.0685,22.1655,673300.0
2012-12-20 10:40:00,27.42,27.42,27.37,27.38,1025100.0,22.1655,22.1655,22.1251,22.1332,1025100.0
2012-12-20 10:50:00,27.38,27.48,27.37,27.48,910500.0,22.1332,22.214,22.1251,22.214,910500.0
2012-12-20 11:00:00,27.48,27.49,27.45,27.45,936500.0,22.214,22.2221,22.1898,22.1898,936500.0
2012-12-20 11:10:00,27.45,27.47,27.43,27.44,1164900.0,22.1898,22.2059,22.1736,22.1817,1164900.0
2012-12-20 11:20:00,27.43,27.48,27.4,27.44,769300.0,22.1736,22.214,22.1493,22.1817,769300.0
2012-12-20 11:30:00,27.44,27.47,27.42,27.46,1436600.0,22.1817,22.2059,22.1655,22.1978,1436600.0
2012-12-20 11:40:00,27.47,27.52,27.46,27.52,809900.0,22.2059,22.2463,22.1978,22.2463,809900.0
2012-12-20 11:50:00,27.51,27.53,27.44,27.45,1079100.0,22.2383,22.2544,22.1817,22.1898,1079100.0
2012-12-20 12:00:00,27.45,27.47,27.43,27.46,474600.0,22.1898,22.2059,22.1736,22.1978,474600.0
2012-12-20 12:10:00,27.46,27.46,27.39,27.39,976600.0,22.1978,22.1978,22.1413,22.1413,976600.0
2012-12-20 12:20:00,27.39,27.45,27.38,27.41,902100.0,22.1413,22.1898,22.1332,22.1574,902100.0
2012-12-20 12:30:00,27.41,27.43,27.36,27.37,801200.0,22.1574,22.1736,22.117,22.1251,801200.0
2012-12-20 12:40:00,27.37,27.41,27.36,27.41,931200.0,22.1251,22.1574,22.117,22.1574,931200.0
2012-12-20 12:50:00,27.41,27.48,27.4,27.48,727500.0,22.1574,22.214,22.1493,22.214,727500.0
2012-12-20 13:00:00,27.48,27.49,27.41,27.48,737300.0,22.214,22.2221,22.1574,22.214,737300.0
2012-12-20 13:10:00,27.47,27.51,27.46,27.5,1269000.0,22.2059,22.2383,22.1978,22.2302,1269000.0
2012-12-20 13:20:00,27.5,27.53,27.46,27.53,661600.0,22.2302,22.2544,22.1978,22.2544,661600.0
2012-12-20 13:30:00,27.53,27.55,27.51,27.54,907700.0,22.2544,22.2706,22.2383,22.2625,907700.0
2012-12-20 13:40:00,27.53,27.61,27.52,27.61,1637100.0,22.2544,22.3191,22.2463,22.3191,1637100.0
2012-12-20 13:50:00,27.61,27.66,27.6,27.62,1021700.0,22.3191,22.3595,22.311,22.3272,1021700.0
2012-12-20 14:00:00,27.63,27.63,27.54,27.57,1094800.0,22.3353,22.3353,22.2625,22.2868,1094800.0
2012-12-20 14:10:00,27.57,27.62,27.55,27.57,903100.0,22.2868,22.3272,22.2706,22.2868,903100.0
2012-12-20 14:20:00,27.56,27.59,27.53,27.59,911900.0,22.2787,22.3029,22.2544,22.3029,911900.0
2012-12-20 14:30:00,27.59,27.63,27.58,27.6,1213200.0,22.3029,22.3353,22.2948,22.311,1213200.0
2012-12-20 14:40:00,27.6,27.63,27.57,27.61,1217000.0,22.311,22.3353,22.2868,22.3191,1217000.0
2012-12-20 14:50:00,27.61,27.65,27.61,27.63,1039400.0,22.3191,22.3514,22.3191,22.3353,1039400.0
2012-12-20 15:00:00,27.63,27.65,27.59,27.59,1232700.0,22.3353,22.3514,22.3029,22.3029,1232700.0
2012-12-20 15:10:00,27.6,27.61,27.55,27.59,996800.0,22.311,22.3191,22.2706,22.3029,996800.0
2012-12-20 15:20:00,27.58,27.61,27.56,27.61,1379600.0,22.2948,22.3191,22.2787,22.3191,1379600.0
2012-12-20 15:30:00,27.6,27.65,27.6,27.64,1282100.0,22.311,22.3514,22.311,22.3433,1282100.0
2012-12-20 15:40:00,27.64,27.66,27.62,27.66,1209900.0,22.3433,22.3595,22.3272,22.3595,1209900.0
2012-12-20 15:50:00,27.66,27.68,27.61,27.67,3357200.0,22.3595,22.3757,22.3191,22.3676,3357200.0
2012-12-21 09:30:00,27.17,27.45,27.1,27.2,29325500.0,21.9634,22.1898,21.9068,21.9877,29325500.0
2012-12-21 09:40:00,27.2,27.26,27.12,27.15,1871200.0,21.9877,22.0362,21.923,21.9472,1871200.0
2012-12-21 09:50:00,27.16,27.27,27.15,27.25,1326800.0,21.9553,22.0443,21.9472,22.0281,1326800.0
2012-12-21 10:00:00,27.25,27.26,27.17,27.18,1442300.0,22.0281,22.0362,21.9634,21.9715,1442300.0
2012-12-21 10:10:00,27.18,27.26,27.14,27.21,1767500.0,21.9715,22.0362,21.9392,21.9958,1767500.0
2012-12-21 10:20:00,27.22,27.27,27.17,27.18,1275800.0,22.0038,22.0443,21.9634,21.9715,1275800.0
2012-12-21 10:30:00,27.19,27.23,27.18,27.19,1414700.0,21.9796,22.0119,21.9715,21.9796,1414700.0
2012-12-21 10:40:00,27.2,27.23,27.19,27.23,1004400.0,21.9877,22.0119,21.9796,22.0119,1004400.0
2012-12-21 10:50:00,27.22,27.23,27.17,27.17,853200.0,22.0038,22.0119,21.9634,21.9634,853200.0
2012-12-21 11:00:00,27.18,27.19,27.12,27.13,1406100.0,21.9715,21.9796,21.923,21.9311,1406100.0
2012-12-21 11:10:00,27.13,27.17,27.11,27.11,863500.0,21.9311,21.9634,21.9149,21.9149,863500.0
2012-12-21 11:20:00,27.11,27.16,27.1,27.13,788500.0,21.9149,21.9553,21.9068,21.9311,788500.0
2012-12-21 11:30:00,27.12,27.14,27.06,27.08,1299700.0,21.923,21.9392,21.8745,21.8907,1299700.0
2012-12-21 11:40:00,27.08,27.09,27.05,27.09,715200.0,21.8907,21.8987,21.8664,21.8987,715200.0
2012-12-21 11:50:00,27.09,27.17,27.08,27.14,1082200.0,21.8987,21.9634,21.8907,21.9392,1082200.0
2012-12-21 12:00:00,27.14,27.16,27.06,27.08,1227700.0,21.9392,21.9553,21.8745,21.8907,1227700.0
2012-12-21 12:10:00,27.08,27.1,27.05,27.08,906700.0,21.8907,21.9068,21.8664,21.8907,906700.0
2012-12-21 12:20:00,27.08,27.09,27.02,27.02,717100.0,21.8907,21.8987,21.8422,21.8422,717100.0
2012-12-21 12:30:00,27.03,27.06,27.0,27.01,1261600.0,21.8502,21.8745,21.826,21.8341,1261600.0
2012-12-21 12:40:00,27.01,27.05,27.0,27.02,623900.0,21.8341,21.8664,21.826,21.8422,623900.0
2012-12-21 12:50:00,27.03,27.07,27.02,27.06,833000.0,21.8502,21.8826,21.8422,21.8745,833000.0
2012-12-21 13:00:00,27.06,27.09,27.05,27.07,795700.0,21.8745,21.8987,21.8664,21.8826,795700.0
2012-12-21 13:10:00,27.06,27.09,27.06,27.09,843900.0,21.8745,21.8987,21.8745,21.8987,843900.0
2012-12-21 13:20:00,27.09,27.14,27.07,27.13,923000.0,21.8987,21.9392,21.8826,21.9311,923000.0
2012-12-21 13:30:00,27.13,27.19,27.13,27.19,1021900.0,21.9311,21.9796,21.9311,21.9796,1021900.0
2012-12-21 13:40:00,27.19,27.22,27.12,27.14,1273600.0,21.9796,22.0038,21.923,21.9392,1273600.0
2012-12-21 13:50:00,27.14,27.16,27.1,27.13,1215700.0,21.9392,21.9553,21.9068,21.9311,1215700.0
2012-12-21 14:00:00,27.14,27.21,27.13,27.2,1567500.0,21.9392,21.9958,21.9311,21.9877,1567500.0
2012-12-21 14:10:00,27.2,27.21,27.18,27.19,694300.0,21.9877,21.9958,21.9715,21.9796,694300.0
2012-12-21 14:20:00,27.2,27.22,27.18,27.2,906600.0,21.9877,22.0038,21.9715,21.9877,906600.0
2012-12-21 14:30:00,27.21,27.22,27.19,27.22,576900.0,21.9958,22.0038,21.9796,22.0038,576900.0
2012-12-21 14:40:00,27.22,27.23,27.2,27.23,588400.0,22.0038,22.0119,21.9877,22.0119,588400.0
2012-12-21 14:50:00,27.22,27.24,27.2,27.22,650900.0,22.0038,22.02,21.9877,22.0038,650900.0
2012-12-21 15:00:00,27.22,27.22,27.2,27.2,507400.0,22.0038,22.0038,21.9877,21.9877,507400.0
2012-12-21 15:10:00,27.21,27.26,27.15,27.25,1311300.0,21.9958,22.0362,21.9472,22.0281,1311300.0
2012-12-21 15:20:00,27.25,27.26,27.22,27.25,931700.0,22.0281,22.0362,22.0038,22.0281,931700.0
2012-12-21 15:30:00,27.26,27.34,27.25,27.32,1414800.0,22.0362,22.1008,22.0281,22.0847,1414800.0
2012-12-21 15:40:00,27.31,27.32,27.18,27.2,1955300.0,22.0766,22.0847,21.9715,21.9877,1955300.0
2012-12-21 15:50:00,27.21,27.49,27.2,27.49,6686800.0,21.9958,22.2221,21.9877,22.2221,6686800.0
2012-12-24 09:30:00,27.2,27.25,27.13,27.2,2103100.0,21.9877,22.0281,21.9311,21.9877,2103100.0
2012-12-24 09:40:00,27.19,27.25,27.11,27.15,1224500.0,21.9796,22.0281,21.9149,21.9472,1224500.0
2012-12-24 09:50:00,27.16,27.16,27.07,27.07,984200.0,21.9553,21.9553,21.8826,21.8826,984200.0
2012-12-24 10:00:00,27.07,27.11,27.02,27.06,942000.0,21.8826,21.9149,21.8422,21.8745,942000.0
2012-12-24 10:10:00,27.06,27.14,27.06,27.11,807000.0,21.8745,21.9392,21.8745,21.9149,807000.0
2012-12-24 10:20:00,27.11,27.13,27.07,27.09,587800.0,21.9149,21.9311,21.8826,21.8987,587800.0
2012-12-24 10:30:00,27.08,27.14,27.05,27.05,986200.0,21.8907,21.9392,21.8664,21.8664,986200.0
2012-12-24 10:40:00,27.05,27.11,27.01,27.05,1204500.0,21.8664,21.9149,21.8341,21.8664,1204500.0
2012-12-24 10:50:00,27.05,27.09,27.04,27.06,933400.0,21.8664,21.8987,21.8583,21.8745,933400.0
2012-12-24 11:00:00,27.06,27.1,27.05,27.07,733100.0,21.8745,21.9068,21.8664,21.8826,733100.0
2012-12-24 11:10:00,27.06,27.09,27.02,27.03,570600.0,21.8745,21.8987,21.8422,21.8502,570600.0
2012-12-24 11:20:00,27.04,27.07,27.03,27.07,504400.0,21.8583,21.8826,21.8502,21.8826,504400.0
2012-12-24 11:30:00,27.07,27.08,27.05,27.06,659200.0,21.8826,21.8907,21.8664,21.8745,659200.0
2012-12-24 11:40:00,27.06,27.07,27.03,27.05,378600.0,21.8745,21.8826,21.8502,21.8664,378600.0
2012-12-24 11:50:00,27.05,27.05,27.03,27.03,442500.0,21.8664,21.8664,21.8502,21.8502,442500.0
2012-12-24 12:00:00,27.03,27.05,27.02,27.03,442700.0,21.8502,21.8664,21.8422,21.8502,442700.0
2012-12-24 12:10:00,27.02,27.03,27.02,27.03,334600.0,21.8422,21.8502,21.8422,21.8502,334600.0
2012-12-24 12:20:00,27.02,27.03,27.0,27.01,604800.0,21.8422,21.8502,21.826,21.8341,604800.0
2012-12-24 12:30:00,27.01,27.02,27.0,27.01,609000.0,21.8341,21.8422,21.826,21.8341,609000.0
2012-12-24 12:40:00,27.01,27.03,27.0,27.01,577600.0,21.8341,21.8502,21.826,21.8341,577600.0
2012-12-24 12:50:00,27.01,27.07,27.0,27.07,2004000.0,21.8341,21.8826,21.826,21.8826,2004000.0
2012-12-26 09:30:00,27.03,27.18,27.01,27.17,1550100.0,21.8502,21.9715,21.8341,21.9634,1550100.0
2012-12-26 09:40:00,27.16,27.2,27.1,27.13,884600.0,21.9553,21.9877,21.9068,21.9311,884600.0
2012-12-26 09:50:00,27.13,27.15,27.08,27.12,1100200.0,21.9311,21.9472,21.8907,21.923,1100200.0
2012-12-26 10:00:00,27.13,27.15,27.06,27.09,845100.0,21.9311,21.9472,21.8745,21.8987,845100.0
2012-12-26 10:10:00,27.09,27.1,27.03,27.04,931300.0,21.8987,21.9068,21.8502,21.8583,931300.0
2012-12-26 10:20:00,27.03,27.04,26.98,27.0,1009800.0,21.8502,21.8583,21.8098,21.826,1009800.0
2012-12-26 10:30:00,27.0,27.01,26.93,26.93,560400.0,21.826,21.8341,21.7694,21.7694,560400.0
2012-12-26 10:40:00,26.93,26.96,26.86,26.87,1026700.0,21.7694,21.7937,21.7128,21.7209,1026700.0
2012-12-26 10:50:00,26.86,26.87,26.82,26.82,581800.0,21.7128,21.7209,21.6805,21.6805,581800.0
2012-12-26 11:00:00,26.83,26.83,26.77,26.78,1030000.0,21.6886,21.6886,21.6401,21.6482,1030000.0
2012-12-26 11:10:00,26.78,26.8,26.75,26.79,1361800.0,21.6482,21.6643,21.6239,21.6562,1361800.0
2012-12-26 11:20:00,26.78,26.8,26.75,26.76,599400.0,21.6482,21.6643,21.6239,21.632,599400.0
2012-12-26 11:30:00,26.76,26.77,26.7,26.73,1460900.0,21.632,21.6401,21.5835,21.6077,1460900.0
2012-12-26 11:40:00,26.73,26.89,26.73,26.89,785500.0,21.6077,21.7371,21.6077,21.7371,785500.0
2012-12-26 11:50:00,26.89,26.98,26.88,26.95,691300.0,21.7371,21.8098,21.729,21.7856,691300.0
2012-12-26 12:00:00,26.95,26.95,26.81,26.83,475000.0,21.7856,21.7856,21.6724,21.6886,475000.0
2012-12-26 12:10:00,26.83,26.89,26.83,26.88,481500.0,21.6886,21.7371,21.6886,21.729,481500.0
2012-12-26 12:20:00,26.88,26.88,26.83,26.85,384500.0,21.729,21.729,21.6886,21.7047,384500.0
2012-12-26 12:30:00,26.85,26.85,26.8,26.84,520900.0,21.7047,21.7047,21.6643,21.6967,520900.0
2012-12-26 12:40:00,26.84,26.84,26.8,26.82,478400.0,21.6967,21.6967,21.6643,21.6805,478400.0
2012-12-26 12:50:00,26.82,26.9,26.81,26.86,649500.0,21.6805,21.7452,21.6724,21.7128,649500.0
2012-12-26 13:00:00,26.87,26.87,26.8,26.82,331800.0,21.7209,21.7209,21.6643,21.6805,331800.0
2012-12-26 13:10:00,26.82,26.9,26.82,26.9,412600.0,21.6805,21.7452,21.6805,21.7452,412600.0
2012-12-26 13:20:00,26.9,26.91,26.83,26.85,461000.0,21.7452,21.7532,21.6886,21.7047,461000.0
2012-12-26 13:30:00,26.84,26.92,26.84,26.92,986900.0,21.6967,21.7613,21.6967,21.7613,986900.0
2012-12-26 13:40:00,26.91,26.92,26.84,26.85,633300.0,21.7532,21.7613,21.6967,21.7047,633300.0
2012-12-26 13:50:00,26.84,26.85,26.82,26.82,512800.0,21.6967,21.7047,21.6805,21.6805,512800.0
2012-12-26 14:00:00,26.83,26.91,26.82,26.88,443200.0,21.6886,21.7532,21.6805,21.729,443200.0
2012-12-26 14:10:00,26.88,26.93,26.87,26.91,346500.0,21.729,21.7694,21.7209,21.7532,346500.0
2012-12-26 14:20:00,26.91,26.91,26.83,26.85,433900.0,21.7532,21.7532,21.6886,21.7047,433900.0
2012-12-26 14:30:00,26.85,26.87,26.83,26.86,478900.0,21.7047,21.7209,21.6886,21.7128,478900.0
2012-12-26 14:40:00,26.86,26.87,26.82,26.86,389800.0,21.7128,21.7209,21.6805,21.7128,389800.0
2012-12-26 14:50:00,26.85,26.95,26.85,26.92,775300.0,21.7047,21.7856,21.7047,21.7613,775300.0
2012-12-26 15:00:00,26.92,26.93,26.86,26.86,731900.0,21.7613,21.7694,21.7128,21.7128,731900.0
2012-12-26 15:10:00,26.87,26.9,26.85,26.86,441400.0,21.7209,21.7452,21.7047,21.7128,441400.0
2012-12-26 15:20:00,26.86,26.89,26.84,26.87,571500.0,21.7128,21.7371,21.6967,21.7209,571500.0
2012-12-26 15:30:00,26.88,26.88,26.83,26.85,714200.0,21.729,21.729,21.6886,21.7047,714200.0
2012-12-26 15:40:00,26.85,26.87,26.81,26.86,1074900.0,21.7047,21.7209,21.6724,21.7128,1074900.0
2012-12-26 15:50:00,26.86,26.89,26.83,26.89,2523000.0,21.7128,21.7371,21.6886,21.7371,2523000.0
2012-12-27 09:30:00,26.89,26.93,26.81,26.87,1221400.0,21.7371,21.7694,21.6724,21.7209,1221400.0
2012-12-27 09:40:00,26.87,26.93,26.8,26.85,794900.0,21.7209,21.7694,21.6643,21.7047,794900.0
2012-12-27 09:50:00,26.85,26.92,26.81,26.91,867400.0,21.7047,21.7613,21.6724,21.7532,867400.0
2012-12-27 10:00:00,26.9,26.95,26.81,26.89,1262100.0,21.7452,21.7856,21.6724,21.7371,1262100.0
2012-12-27 10:10:00,26.9,26.94,26.81,26.82,853300.0,21.7452,21.7775,21.6724,21.6805,853300.0
2012-12-27 10:20:00,26.83,26.83,26.72,26.76,1143200.0,21.6886,21.6886,21.5996,21.632,1143200.0
2012-12-27 10:30:00,26.75,26.76,26.7,26.74,744400.0,21.6239,21.632,21.5835,21.6158,744400.0
2012-12-27 10:40:00,26.74,26.81,26.73,26.79,690900.0,21.6158,21.6724,21.6077,21.6562,690900.0
2012-12-27 10:50:00,26.8,26.82,26.75,26.8,604400.0,21.6643,21.6805,21.6239,21.6643,604400.0
2012-12-27 11:00:00,26.8,26.83,26.77,26.8,722500.0,21.6643,21.6886,21.6401,21.6643,722500.0
2012-12-27 11:10:00,26.8,26.8,26.71,26.73,783400.0,21.6643,21.6643,21.5916,21.6077,783400.0
2012-12-27 11:20:00,26.72,26.78,26.72,26.76,606500.0,21.5996,21.6482,21.5996,21.632,606500.0
2012-12-27 11:30:00,26.76,26.8,26.75,26.79,576000.0,21.632,21.6643,21.6239,21.6562,576000.0
2012-12-27 11:40:00,26.8,26.8,26.71,26.74,577600.0,21.6643,21.6643,21.5916,21.6158,577600.0
2012-12-27 11:50:00,26.75,26.75,26.62,26.66,1054800.0,21.6239,21.6239,21.5188,21.5511,1054800.0
2012-12-27 12:00:00,26.66,26.67,26.57,26.63,1060400.0,21.5511,21.5592,21.4784,21.5269,1060400.0
2012-12-27 12:10:00,26.63,26.7,26.62,26.69,730600.0,21.5269,21.5835,21.5188,21.5754,730600.0
2012-12-27 12:20:00,26.69,26.73,26.67,26.73,893700.0,21.5754,21.6077,21.5592,21.6077,893700.0
2012-12-27 12:30:00,26.73,26.73,26.64,26.67,1112000.0,21.6077,21.6077,21.535,21.5592,1112000.0
2012-12-27 12:40:00,26.68,26.72,26.67,26.71,681600.0,21.5673,21.5996,21.5592,21.5916,681600.0
2012-12-27 12:50:00,26.72,26.79,26.71,26.77,782800.0,21.5996,21.6562,21.5916,21.6401,782800.0
2012-12-27 13:00:00,26.78,26.8,26.76,26.8,1089000.0,21.6482,21.6643,21.632,21.6643,1089000.0
2012-12-27 13:10:00,26.8,26.8,26.77,26.79,762300.0,21.6643,21.6643,21.6401,21.6562,762300.0
2012-12-27 13:20:00,26.79,26.8,26.73,26.76,638600.0,21.6562,21.6643,21.6077,21.632,638600.0
2012-12-27 13:30:00,26.76,26.82,26.76,26.8,848100.0,21.632,21.6805,21.632,21.6643,848100.0
2012-12-27 13:40:00,26.8,26.81,26.76,26.79,621500.0,21.6643,21.6724,21.632,21.6562,621500.0
2012-12-27 13:50:00,26.78,26.81,26.77,26.79,549700.0,21.6482,21.6724,21.6401,21.6562,549700.0
2012-12-27 14:00:00,26.79,26.81,26.77,26.79,737100.0,21.6562,21.6724,21.6401,21.6562,737100.0
2012-12-27 14:10:00,26.78,26.81,26.76,26.8,551700.0,21.6482,21.6724,21.632,21.6643,551700.0
2012-12-27 14:20:00,26.81,26.82,26.74,26.75,575100.0,21.6724,21.6805,21.6158,21.6239,575100.0
2012-12-27 14:30:00,26.75,26.77,26.73,26.77,507400.0,21.6239,21.6401,21.6077,21.6401,507400.0
2012-12-27 14:40:00,26.76,26.97,26.76,26.95,1930600.0,21.632,21.8017,21.632,21.7856,1930600.0
2012-12-27 14:50:00,26.94,26.99,26.9,26.95,1090000.0,21.7775,21.8179,21.7452,21.7856,1090000.0
2012-12-27 15:00:00,26.94,27.0,26.92,26.98,1260600.0,21.7775,21.826,21.7613,21.8098,1260600.0
2012-12-27 15:10:00,26.98,26.99,26.9,26.95,941100.0,21.8098,21.8179,21.7452,21.7856,941100.0
2012-12-27 15:20:00,26.94,27.02,26.94,26.96,1342800.0,21.7775,21.8422,21.7775,21.7937,1342800.0
2012-12-27 15:30:00,26.96,27.05,26.96,27.03,966000.0,21.7937,21.8664,21.7937,21.8502,966000.0
2012-12-27 15:40:00,27.03,27.09,27.01,27.02,1390700.0,21.8502,21.8987,21.8341,21.8422,1390700.0
2012-12-27 15:50:00,27.01,27.08,26.95,26.95,3034400.0,21.8341,21.8907,21.7856,21.7856,3034400.0
2012-12-28 09:30:00,26.73,26.9,26.7,26.83,1236900.0,21.6077,21.7452,21.5835,21.6886,1236900.0
2012-12-28 09:40:00,26.82,26.84,26.73,26.82,853700.0,21.6805,21.6967,21.6077,21.6805,853700.0
2012-12-28 09:50:00,26.82,26.83,26.75,26.82,553400.0,21.6805,21.6886,21.6239,21.6805,553400.0
2012-12-28 10:00:00,26.82,26.83,26.75,26.76,712700.0,21.6805,21.6886,21.6239,21.632,712700.0
2012-12-28 10:10:00,26.76,26.78,26.7,26.76,804300.0,21.632,21.6482,21.5835,21.632,804300.0
2012-12-28 10:20:00,26.77,26.79,26.72,26.74,525900.0,21.6401,21.6562,21.5996,21.6158,525900.0
2012-12-28 10:30:00,26.74,26.8,26.73,26.73,502000.0,21.6158,21.6643,21.6077,21.6077,502000.0
2012-12-28 10:40:00,26.74,26.85,26.73,26.79,1068800.0,21.6158,21.7047,21.6077,21.6562,1068800.0
2012-12-28 10:50:00,26.78,26.81,26.75,26.77,514000.0,21.6482,21.6724,21.6239,21.6401,514000.0
2012-12-28 11:00:00,26.78,26.82,26.75,26.77,642600.0,21.6482,21.6805,21.6239,21.6401,642600.0
2012-12-28 11:10:00,26.77,26.81,26.76,26.81,419100.0,21.6401,21.6724,21.632,21.6724,419100.0
2012-12-28 11:20:00,26.81,26.82,26.78,26.79,668600.0,21.6724,21.6805,21.6482,21.6562,668600.0
2012-12-28 11:30:00,26.78,26.81,26.77,26.79,423900.0,21.6482,21.6724,21.6401,21.6562,423900.0
2012-12-28 11:40:00,26.79,26.82,26.78,26.79,350000.0,21.6562,21.6805,21.6482,21.6562,350000.0
2012-12-28 11:50:00,26.79,26.81,26.77,26.79,298500.0,21.6562,21.6724,21.6401,21.6562,298500.0
2012-12-28 12:00:00,26.78,26.8,26.76,26.77,453800.0,21.6482,21.6643,21.632,21.6401,453800.0
2012-12-28 12:10:00,26.77,26.8,26.76,26.79,451500.0,21.6401,21.6643,21.632,21.6562,451500.0
2012-12-28 12:20:00,26.79,26.8,26.75,26.76,407700.0,21.6562,21.6643,21.6239,21.632,407700.0
2012-12-28 12:30:00,26.77,26.8,26.75,26.8,373900.0,21.6401,21.6643,21.6239,21.6643,373900.0
2012-12-28 12:40:00,26.8,26.8,26.75,26.77,498400.0,21.6643,21.6643,21.6239,21.6401,498400.0
2012-12-28 12:50:00,26.78,26.78,26.75,26.76,385200.0,21.6482,21.6482,21.6239,21.632,385200.0
2012-12-28 13:00:00,26.76,26.78,26.75,26.76,401900.0,21.632,21.6482,21.6239,21.632,401900.0
2012-12-28 13:10:00,26.77,26.77,26.75,26.75,281900.0,21.6401,21.6401,21.6239,21.6239,281900.0
2012-12-28 13:20:00,26.75,26.77,26.75,26.77,409700.0,21.6239,21.6401,21.6239,21.6401,409700.0
2012-12-28 13:30:00,26.77,26.77,26.74,26.75,397000.0,21.6401,21.6401,21.6158,21.6239,397000.0
2012-12-28 13:40:00,26.75,26.76,26.73,26.75,402400.0,21.6239,21.632,21.6077,21.6239,402400.0
2012-12-28 13:50:00,26.76,26.76,26.72,26.74,369900.0,21.632,21.632,21.5996,21.6158,369900.0
2012-12-28 14:00:00,26.74,26.75,26.71,26.72,282800.0,21.6158,21.6239,21.5916,21.5996,282800.0
2012-12-28 14:10:00,26.73,26.73,26.7,26.71,350400.0,21.6077,21.6077,21.5835,21.5916,350400.0
2012-12-28 14:20:00,26.71,26.73,26.68,26.69,501200.0,21.5916,21.6077,21.5673,21.5754,501200.0
2012-12-28 14:30:00,26.68,26.71,26.67,26.7,555100.0,21.5673,21.5916,21.5592,21.5835,555100.0
2012-12-28 14:40:00,26.69,26.76,26.68,26.76,714000.0,21.5754,21.632,21.5673,21.632,714000.0
2012-12-28 14:50:00,26.75,26.76,26.74,26.75,450000.0,21.6239,21.632,21.6158,21.6239,450000.0
2012-12-28 15:00:00,26.75,26.76,26.74,26.76,332800.0,21.6239,21.632,21.6158,21.632,332800.0
2012-12-28 15:10:00,26.76,26.8,26.74,26.79,728100.0,21.632,21.6643,21.6158,21.6562,728100.0
2012-12-28 15:20:00,26.8,26.8,26.74,26.74,795000.0,21.6643,21.6643,21.6158,21.6158,795000.0
2012-12-28 15:30:00,26.75,26.77,26.63,26.64,1240400.0,21.6239,21.6401,21.5269,21.535,1240400.0
2012-12-28 15:40:00,26.64,26.69,26.59,26.62,1797100.0,21.535,21.5754,21.4946,21.5188,1797100.0
2012-12-28 15:50:00,26.62,26.66,26.55,26.55,3481000.0,21.5188,21.5511,21.4622,21.4622,3481000.0
2012-12-31 09:30:00,26.58,26.66,26.5,26.63,1865000.0,21.4865,21.5511,21.4218,21.5269,1865000.0
2012-12-31 09:40:00,26.63,26.67,26.52,26.56,844200.0,21.5269,21.5592,21.438,21.4703,844200.0
2012-12-31 09:50:00,26.56,26.64,26.51,26.58,824400.0,21.4703,21.535,21.4299,21.4865,824400.0
2012-12-31 10:00:00,26.58,26.6,26.51,26.52,921600.0,21.4865,21.5026,21.4299,21.438,921600.0
2012-12-31 10:10:00,26.52,26.54,26.5,26.51,1235300.0,21.438,21.4541,21.4218,21.4299,1235300.0
2012-12-31 10:20:00,26.52,26.55,26.5,26.51,925200.0,21.438,21.4622,21.4218,21.4299,925200.0
2012-12-31 10:30:00,26.51,26.54,26.5,26.51,717200.0,21.4299,21.4541,21.4218,21.4299,717200.0
2012-12-31 10:40:00,26.51,26.52,26.42,26.43,1083400.0,21.4299,21.438,21.3571,21.3652,1083400.0
2012-12-31 10:50:00,26.44,26.45,26.4,26.42,652500.0,21.3733,21.3814,21.341,21.3571,652500.0
2012-12-31 11:00:00,26.42,26.49,26.41,26.44,833500.0,21.3571,21.4137,21.3491,21.3733,833500.0
2012-12-31 11:10:00,26.44,26.48,26.43,26.44,533200.0,21.3733,21.4056,21.3652,21.3733,533200.0
2012-12-31 11:20:00,26.45,26.46,26.37,26.4,1100200.0,21.3814,21.3895,21.3167,21.341,1100200.0
2012-12-31 11:30:00,26.39,26.44,26.39,26.42,777300.0,21.3329,21.3733,21.3329,21.3571,777300.0
2012-12-31 11:40:00,26.42,26.45,26.41,26.44,606400.0,21.3571,21.3814,21.3491,21.3733,606400.0
2012-12-31 11:50:00,26.43,26.44,26.41,26.43,370900.0,21.3652,21.3733,21.3491,21.3652,370900.0
2012-12-31 12:00:00,26.43,26.46,26.43,26.44,424300.0,21.3652,21.3895,21.3652,21.3733,424300.0
2012-12-31 12:10:00,26.45,26.47,26.42,26.47,550200.0,21.3814,21.3976,21.3571,21.3976,550200.0
2012-12-31 12:20:00,26.47,26.49,26.45,26.48,424300.0,21.3976,21.4137,21.3814,21.4056,424300.0
2012-12-31 12:30:00,26.48,26.5,26.48,26.5,623000.0,21.4056,21.4218,21.4056,21.4218,623000.0
2012-12-31 12:40:00,26.49,26.68,26.49,26.64,1790100.0,21.4137,21.5673,21.4137,21.535,1790100.0
2012-12-31 12:50:00,26.64,26.65,26.5,26.53,876200.0,21.535,21.5431,21.4218,21.4461,876200.0
2012-12-31 13:00:00,26.54,26.55,26.46,26.5,642400.0,21.4541,21.4622,21.3895,21.4218,642400.0
2012-12-31 13:10:00,26.5,26.61,26.48,26.57,784800.0,21.4218,21.5107,21.4056,21.4784,784800.0
2012-12-31 13:20:00,26.57,26.62,26.56,26.59,656300.0,21.4784,21.5188,21.4703,21.4946,656300.0
2012-12-31 13:30:00,26.58,26.59,26.54,26.57,533700.0,21.4865,21.4946,21.4541,21.4784,533700.0
2012-12-31 13:40:00,26.58,26.65,26.48,26.49,1521500.0,21.4865,21.5431,21.4056,21.4137,1521500.0
2012-12-31 13:50:00,26.5,26.58,26.48,26.53,609000.0,21.4218,21.4865,21.4056,21.4461,609000.0
2012-12-31 14:00:00,26.54,26.59,26.52,26.57,414200.0,21.4541,21.4946,21.438,21.4784,414200.0
2012-12-31 14:10:00,26.58,26.58,26.55,26.56,526000.0,21.4865,21.4865,21.4622,21.4703,526000.0
2012-12-31 14:20:00,26.57,26.57,26.53,26.55,856900.0,21.4784,21.4784,21.4461,21.4622,856900.0
2012-12-31 14:30:00,26.55,26.58,26.53,26.55,554000.0,21.4622,21.4865,21.4461,21.4622,554000.0
2012-12-31 14:40:00,26.55,26.64,26.54,26.61,1228500.0,21.4622,21.535,21.4541,21.5107,1228500.0
2012-12-31 14:50:00,26.61,26.73,26.6,26.71,1315400.0,21.5107,21.6077,21.5026,21.5916,1315400.0
2012-12-31 15:00:00,26.71,26.75,26.69,26.7,755500.0,21.5916,21.6239,21.5754,21.5835,755500.0
2012-12-31 15:10:00,26.7,26.7,26.62,26.63,1036500.0,21.5835,21.5835,21.5188,21.5269,1036500.0
2012-12-31 15:20:00,26.63,26.64,26.55,26.6,1195200.0,21.5269,21.535,21.4622,21.5026,1195200.0
2012-12-31 15:30:00,26.61,26.65,26.6,26.65,744100.0,21.5107,21.5431,21.5026,21.5431,744100.0
2012-12-31 15:40:00,26.64,26.72,26.62,26.71,1322800.0,21.535,21.5996,21.5188,21.5916,1322800.0
2012-12-31 15:50:00,26.71,26.77,26.64,26.72,5229900.0,21.5916,21.6401,21.535,21.5996,5229900.0
2013-01-02 09:30:00,27.26,27.4,27.21,27.26,4522800.0,22.0362,22.1493,21.9958,22.0362,4522800.0
2013-01-02 09:40:00,27.26,27.29,27.15,27.28,2142200.0,22.0362,22.0604,21.9472,22.0523,2142200.0
2013-01-02 09:50:00,27.28,27.34,27.27,27.32,2104500.0,22.0523,22.1008,22.0443,22.0847,2104500.0
2013-01-02 10:00:00,27.33,27.34,27.25,27.26,1398000.0,22.0928,22.1008,22.0281,22.0362,1398000.0
2013-01-02 10:10:00,27.25,27.3,27.23,27.26,1670200.0,22.0281,22.0685,22.0119,22.0362,1670200.0
2013-01-02 10:20:00,27.26,27.32,27.25,27.31,1826700.0,22.0362,22.0847,22.0281,22.0766,1826700.0
2013-01-02 10:30:00,27.31,27.32,27.21,27.25,944900.0,22.0766,22.0847,21.9958,22.0281,944900.0
2013-01-02 10:40:00,27.25,27.28,27.22,27.26,1163700.0,22.0281,22.0523,22.0038,22.0362,1163700.0
2013-01-02 10:50:00,27.25,27.28,27.21,27.21,957600.0,22.0281,22.0523,21.9958,21.9958,957600.0
2013-01-02 11:00:00,27.21,27.25,27.21,27.23,844500.0,21.9958,22.0281,21.9958,22.0119,844500.0
2013-01-02 11:10:00,27.23,27.24,27.16,27.2,1285000.0,22.0119,22.02,21.9553,21.9877,1285000.0
2013-01-02 11:20:00,27.2,27.23,27.15,27.23,1368100.0,21.9877,22.0119,21.9472,22.0119,1368100.0
2013-01-02 11:30:00,27.23,27.24,27.19,27.24,873700.0,22.0119,22.02,21.9796,22.02,873700.0
2013-01-02 11:40:00,27.24,27.27,27.21,27.21,696900.0,22.02,22.0443,21.9958,21.9958,696900.0
2013-01-02 11:50:00,27.22,27.23,27.18,27.21,741800.0,22.0038,22.0119,21.9715,21.9958,741800.0
2013-01-02 12:00:00,27.21,27.22,27.18,27.2,676800.0,21.9958,22.0038,21.9715,21.9877,676800.0
2013-01-02 12:10:00,27.19,27.23,27.19,27.21,609800.0,21.9796,22.0119,21.9796,21.9958,609800.0
2013-01-02 12:20:00,27.2,27.23,27.17,27.22,662700.0,21.9877,22.0119,21.9634,22.0038,662700.0
2013-01-02 12:30:00,27.23,27.24,27.19,27.2,553700.0,22.0119,22.02,21.9796,21.9877,553700.0
2013-01-02 12:40:00,27.2,27.21,27.16,27.19,762900.0,21.9877,21.9958,21.9553,21.9796,762900.0
2013-01-02 12:50:00,27.18,27.21,27.16,27.18,561600.0,21.9715,21.9958,21.9553,21.9715,561600.0
2013-01-02 13:00:00,27.19,27.24,27.17,27.24,396200.0,21.9796,22.02,21.9634,22.02,396200.0
2013-01-02 13:10:00,27.24,27.24,27.2,27.24,426400.0,22.02,22.02,21.9877,22.02,426400.0
2013-01-02 13:20:00,27.24,27.24,27.19,27.21,834400.0,22.02,22.02,21.9796,21.9958,834400.0
2013-01-02 13:30:00,27.21,27.24,27.19,27.22,552400.0,21.9958,22.02,21.9796,22.0038,552400.0
2013-01-02 13:40:00,27.21,27.25,27.21,27.23,611000.0,21.9958,22.0281,21.9958,22.0119,611000.0
2013-01-02 13:50:00,27.24,27.25,27.21,27.24,809100.0,22.02,22.0281,21.9958,22.02,809100.0
2013-01-02 14:00:00,27.24,27.27,27.22,27.27,711800.0,22.02,22.0443,22.0038,22.0443,711800.0
2013-01-02 14:10:00,27.27,27.3,27.26,27.3,1283400.0,22.0443,22.0685,22.0362,22.0685,1283400.0
2013-01-02 14:20:00,27.29,27.32,27.29,27.3,876000.0,22.0604,22.0847,22.0604,22.0685,876000.0
2013-01-02 14:30:00,27.3,27.31,27.27,27.3,493000.0,22.0685,22.0766,22.0443,22.0685,493000.0
2013-01-02 14:40:00,27.31,27.33,27.3,27.31,697400.0,22.0766,22.0928,22.0685,22.0766,697400.0
2013-01-02 14:50:00,27.32,27.35,27.3,27.3,1495600.0,22.0847,22.1089,22.0685,22.0685,1495600.0
2013-01-02 15:00:00,27.3,27.35,27.29,27.35,816000.0,22.0685,22.1089,22.0604,22.1089,816000.0
2013-01-02 15:10:00,27.35,27.35,27.32,27.35,764300.0,22.1089,22.1089,22.0847,22.1089,764300.0
2013-01-02 15:20:00,27.35,27.39,27.34,27.37,1188400.0,22.1089,22.1413,22.1008,22.1251,1188400.0
2013-01-02 15:30:00,27.37,27.44,27.37,27.43,1244300.0,22.1251,22.1817,22.1251,22.1736,1244300.0
2013-01-02 15:40:00,27.43,27.45,27.4,27.42,1926500.0,22.1736,22.1898,22.1493,22.1655,1926500.0
2013-01-02 15:50:00,27.42,27.73,27.42,27.65,5970600.0,22.1655,22.4161,22.1655,22.3514,5970600.0
2013-01-03 09:30:00,27.63,27.65,27.39,27.46,2618900.0,22.3353,22.3514,22.1413,22.1978,2618900.0
2013-01-03 09:40:00,27.45,27.49,27.44,27.46,872800.0,22.1898,22.2221,22.1817,22.1978,872800.0
2013-01-03 09:50:00,27.46,27.5,27.43,27.47,1030100.0,22.1978,22.2302,22.1736,22.2059,1030100.0
2013-01-03 10:00:00,27.47,27.54,27.46,27.51,1179800.0,22.2059,22.2625,22.1978,22.2383,1179800.0
2013-01-03 10:10:00,27.51,27.52,27.46,27.48,1193600.0,22.2383,22.2463,22.1978,22.214,1193600.0
2013-01-03 10:20:00,27.48,27.5,27.42,27.42,1359000.0,22.214,22.2302,22.1655,22.1655,1359000.0
2013-01-03 10:30:00,27.42,27.48,27.41,27.42,914200.0,22.1655,22.214,22.1574,22.1655,914200.0
2013-01-03 10:40:00,27.42,27.44,27.4,27.4,583300.0,22.1655,22.1817,22.1493,22.1493,583300.0
2013-01-03 10:50:00,27.4,27.43,27.37,27.38,892200.0,22.1493,22.1736,22.1251,22.1332,892200.0
2013-01-03 11:00:00,27.38,27.46,27.38,27.45,805300.0,22.1332,22.1978,22.1332,22.1898,805300.0
2013-01-03 11:10:00,27.45,27.48,27.42,27.43,711400.0,22.1898,22.214,22.1655,22.1736,711400.0
2013-01-03 11:20:00,27.42,27.46,27.42,27.44,656200.0,22.1655,22.1978,22.1655,22.1817,656200.0
2013-01-03 11:30:00,27.45,27.51,27.44,27.48,1255200.0,22.1898,22.2383,22.1817,22.214,1255200.0
2013-01-03 11:40:00,27.49,27.5,27.44,27.44,778500.0,22.2221,22.2302,22.1817,22.1817,778500.0
2013-01-03 11:50:00,27.45,27.46,27.41,27.43,1628700.0,22.1898,22.1978,22.1574,22.1736,1628700.0
2013-01-03 12:00:00,27.43,27.44,27.39,27.43,851300.0,22.1736,22.1817,22.1413,22.1736,851300.0
2013-01-03 12:10:00,27.43,27.44,27.41,27.43,815400.0,22.1736,22.1817,22.1574,22.1736,815400.0
2013-01-03 12:20:00,27.43,27.44,27.4,27.41,451500.0,22.1736,22.1817,22.1493,22.1574,451500.0
2013-01-03 12:30:00,27.41,27.42,27.35,27.38,646400.0,22.1574,22.1655,22.1089,22.1332,646400.0
2013-01-03 12:40:00,27.38,27.39,27.36,27.37,611000.0,22.1332,22.1413,22.117,22.1251,611000.0
2013-01-03 12:50:00,27.37,27.38,27.33,27.36,925300.0,22.1251,22.1332,22.0928,22.117,925300.0
2013-01-03 13:00:00,27.35,27.38,27.32,27.35,724900.0,22.1089,22.1332,22.0847,22.1089,724900.0
2013-01-03 13:10:00,27.35,27.35,27.31,27.32,516600.0,22.1089,22.1089,22.0766,22.0847,516600.0
2013-01-03 13:20:00,27.32,27.4,27.31,27.38,603800.0,22.0847,22.1493,22.0766,22.1332,603800.0
2013-01-03 13:30:00,27.37,27.38,27.36,27.37,282400.0,22.1251,22.1332,22.117,22.1251,282400.0
2013-01-03 13:40:00,27.37,27.37,27.37,27.37,0.0,22.1251,22.1251,22.1251,22.1251,0.0
2013-01-03 13:50:00,27.37,27.37,27.34,27.35,463500.0,22.1251,22.1251,22.1008,22.1089,463500.0
2013-01-03 14:00:00,27.35,27.35,27.27,27.28,854200.0,22.1089,22.1089,22.0443,22.0523,854200.0
2013-01-03 14:10:00,27.29,27.3,27.26,27.27,961100.0,22.0604,22.0685,22.0362,22.0443,961100.0
2013-01-03 14:20:00,27.27,27.37,27.17,27.17,2147800.0,22.0443,22.1251,21.9634,21.9634,2147800.0
2013-01-03 14:30:00,27.18,27.21,27.16,27.2,1237200.0,21.9715,21.9958,21.9553,21.9877,1237200.0
2013-01-03 14:40:00,27.19,27.3,27.19,27.3,1799900.0,21.9796,22.0685,21.9796,22.0685,1799900.0
2013-01-03 14:50:00,27.3,27.35,27.29,27.32,775700.0,22.0685,22.1089,22.0604,22.0847,775700.0
2013-01-03 15:00:00,27.32,27.33,27.28,27.29,841600.0,22.0847,22.0928,22.0523,22.0604,841600.0
2013-01-03 15:10:00,27.29,27.32,27.25,27.25,853600.0,22.0604,22.0847,22.0281,22.0281,853600.0
2013-01-03 15:20:00,27.25,27.27,27.22,27.23,997500.0,22.0281,22.0443,22.0038,22.0119,997500.0
2013-01-03 15:30:00,27.24,27.24,27.19,27.23,1139700.0,22.02,22.02,21.9796,22.0119,1139700.0
2013-01-03 15:40:00,27.23,27.3,27.22,27.27,2039700.0,22.0119,22.0685,22.0038,22.0443,2039700.0
2013-01-03 15:50:00,27.27,27.29,27.22,27.28,4687400.0,22.0443,22.0604,22.0038,22.0523,4687400.0
2013-01-04 09:30:00,27.27,27.34,27.08,27.1,1916000.0,22.0443,22.1008,21.8907,21.9068,1916000.0
2013-01-04 09:40:00,27.1,27.16,27.09,27.11,1527000.0,21.9068,21.9553,21.8987,21.9149,1527000.0
2013-01-04 09:50:00,27.11,27.12,27.02,27.06,1475400.0,21.9149,21.923,21.8422,21.8745,1475400.0
2013-01-04 10:00:00,27.06,27.09,26.96,26.97,1966300.0,21.8745,21.8987,21.7937,21.8017,1966300.0
2013-01-04 10:10:00,26.98,27.05,26.97,27.0,1493000.0,21.8098,21.8664,21.8017,21.826,1493000.0
2013-01-04 10:20:00,27.0,27.04,26.99,27.01,929200.0,21.826,21.8583,21.8179,21.8341,929200.0
2013-01-04 10:30:00,27.02,27.03,26.91,26.92,1850300.0,21.8422,21.8502,21.7532,21.7613,1850300.0
2013-01-04 10:40:00,26.91,26.92,26.85,26.85,1439000.0,21.7532,21.7613,21.7047,21.7047,1439000.0
2013-01-04 10:50:00,26.86,26.88,26.82,26.86,2099500.0,21.7128,21.729,21.6805,21.7128,2099500.0
2013-01-04 11:00:00,26.86,26.94,26.85,26.91,973200.0,21.7128,21.7775,21.7047,21.7532,973200.0
2013-01-04 11:10:00,26.91,26.97,26.9,26.94,949200.0,21.7532,21.8017,21.7452,21.7775,949200.0
2013-01-04 11:20:00,26.94,26.94,26.9,26.91,1037100.0,21.7775,21.7775,21.7452,21.7532,1037100.0
2013-01-04 11:30:00,26.91,26.95,26.9,26.92,1268000.0,21.7532,21.7856,21.7452,21.7613,1268000.0
2013-01-04 11:40:00,26.93,26.94,26.9,26.91,834000.0,21.7694,21.7775,21.7452,21.7532,834000.0
2013-01-04 11:50:00,26.9,26.95,26.88,26.92,1163400.0,21.7452,21.7856,21.729,21.7613,1163400.0
2013-01-04 12:00:00,26.91,26.93,26.91,26.91,378900.0,21.7532,21.7694,21.7532,21.7532,378900.0
2013-01-04 12:10:00,26.91,26.94,26.91,26.92,431500.0,21.7532,21.7775,21.7532,21.7613,431500.0
2013-01-04 12:20:00,26.92,26.94,26.88,26.9,1350600.0,21.7613,21.7775,21.729,21.7452,1350600.0
2013-01-04 12:30:00,26.9,26.93,26.89,26.9,653900.0,21.7452,21.7694,21.7371,21.7452,653900.0
2013-01-04 12:40:00,26.89,26.93,26.89,26.92,728100.0,21.7371,21.7694,21.7371,21.7613,728100.0
2013-01-04 12:50:00,26.92,26.92,26.88,26.89,712600.0,21.7613,21.7613,21.729,21.7371,712600.0
2013-01-04 13:00:00,26.88,26.9,26.86,26.9,681700.0,21.729,21.7452,21.7128,21.7452,681700.0
2013-01-04 13:10:00,26.9,26.9,26.86,26.86,592800.0,21.7452,21.7452,21.7128,21.7128,592800.0
2013-01-04 13:20:00,26.87,26.9,26.86,26.9,779900.0,21.7209,21.7452,21.7128,21.7452,779900.0
2013-01-04 13:30:00,26.9,26.92,26.87,26.89,552600.0,21.7452,21.7613,21.7209,21.7371,552600.0
2013-01-04 13:40:00,26.89,26.93,26.88,26.9,645100.0,21.7371,21.7694,21.729,21.7452,645100.0
2013-01-04 13:50:00,26.9,26.9,26.86,26.87,647100.0,21.7452,21.7452,21.7128,21.7209,647100.0
2013-01-04 14:00:00,26.87,26.9,26.86,26.89,815700.0,21.7209,21.7452,21.7128,21.7371,815700.0
2013-01-04 14:10:00,26.89,26.89,26.86,26.86,495000.0,21.7371,21.7371,21.7128,21.7128,495000.0
2013-01-04 14:20:00,26.87,26.88,26.86,26.86,614300.0,21.7209,21.729,21.7128,21.7128,614300.0
2013-01-04 14:30:00,26.87,26.88,26.85,26.88,898400.0,21.7209,21.729,21.7047,21.729,898400.0
2013-01-04 14:40:00,26.88,26.88,26.84,26.84,842300.0,21.729,21.729,21.6967,21.6967,842300.0
2013-01-04 14:50:00,26.84,26.87,26.82,26.85,937400.0,21.6967,21.7209,21.6805,21.7047,937400.0
2013-01-04 15:00:00,26.85,26.88,26.84,26.86,852600.0,21.7047,21.729,21.6967,21.7128,852600.0
2013-01-04 15:10:00,26.87,26.87,26.83,26.86,859600.0,21.7209,21.7209,21.6886,21.7128,859600.0
2013-01-04 15:20:00,26.86,26.89,26.85,26.89,1103900.0,21.7128,21.7371,21.7047,21.7371,1103900.0
2013-01-04 15:30:00,26.89,26.89,26.82,26.83,1805600.0,21.7371,21.7371,21.6805,21.6886,1805600.0
2013-01-04 15:40:00,26.83,26.83,26.73,26.75,4228100.0,21.6886,21.6886,21.6077,21.6239,4228100.0
2013-01-04 15:50:00,26.76,26.79,26.73,26.76,5230000.0,21.632,21.6562,21.6077,21.632,5230000.0
2013-01-07 09:30:00,26.77,26.79,26.69,26.73,3244300.0,21.6401,21.6562,21.5754,21.6077,3244300.0
2013-01-07 09:40:00,26.73,26.79,26.66,26.71,1399200.0,21.6077,21.6562,21.5511,21.5916,1399200.0
2013-01-07 09:50:00,26.71,26.71,26.64,26.65,1497700.0,21.5916,21.5916,21.535,21.5431,1497700.0
2013-01-07 10:00:00,26.66,26.73,26.64,26.73,1375700.0,21.5511,21.6077,21.535,21.6077,1375700.0
2013-01-07 10:10:00,26.73,26.77,26.71,26.71,1405200.0,21.6077,21.6401,21.5916,21.5916,1405200.0
2013-01-07 10:20:00,26.71,26.8,26.7,26.8,1022700.0,21.5916,21.6643,21.5835,21.6643,1022700.0
2013-01-07 10:30:00,26.8,26.85,26.79,26.84,1130600.0,21.6643,21.7047,21.6562,21.6967,1130600.0
2013-01-07 10:40:00,26.85,26.88,26.83,26.87,771200.0,21.7047,21.729,21.6886,21.7209,771200.0
2013-01-07 10:50:00,26.86,26.87,26.77,26.77,854400.0,21.7128,21.7209,21.6401,21.6401,854400.0
2013-01-07 11:00:00,26.77,26.83,26.77,26.82,563400.0,21.6401,21.6886,21.6401,21.6805,563400.0
2013-01-07 11:10:00,26.82,26.83,26.79,26.83,751100.0,21.6805,21.6886,21.6562,21.6886,751100.0
2013-01-07 11:20:00,26.83,26.84,26.79,26.8,831800.0,21.6886,21.6967,21.6562,21.6643,831800.0
2013-01-07 11:30:00,26.81,26.82,26.78,26.79,591100.0,21.6724,21.6805,21.6482,21.6562,591100.0
2013-01-07 11:40:00,26.79,26.79,26.73,26.74,491100.0,21.6562,21.6562,21.6077,21.6158,491100.0
2013-01-07 11:50:00,26.74,26.75,26.72,26.75,788600.0,21.6158,21.6239,21.5996,21.6239,788600.0
2013-01-07 12:00:00,26.75,26.76,26.73,26.76,559400.0,21.6239,21.632,21.6077,21.632,559400.0
2013-01-07 12:10:00,26.76,26.77,26.74,26.77,611800.0,21.632,21.6401,21.6158,21.6401,611800.0
2013-01-07 12:20:00,26.77,26.79,26.73,26.76,780000.0,21.6401,21.6562,21.6077,21.632,780000.0
2013-01-07 12:30:00,26.76,26.78,26.75,26.77,584300.0,21.632,21.6482,21.6239,21.6401,584300.0
2013-01-07 12:40:00,26.77,26.78,26.76,26.77,601300.0,21.6401,21.6482,21.632,21.6401,601300.0
2013-01-07 12:50:00,26.76,26.78,26.75,26.77,765800.0,21.632,21.6482,21.6239,21.6401,765800.0
2013-01-07 13:00:00,26.77,26.79,26.76,26.79,498500.0,21.6401,21.6562,21.632,21.6562,498500.0
2013-01-07 13:10:00,26.79,26.79,26.77,26.78,498300.0,21.6562,21.6562,21.6401,21.6482,498300.0
2013-01-07 13:20:00,26.78,26.79,26.77,26.78,421500.0,21.6482,21.6562,21.6401,21.6482,421500.0
2013-01-07 13:30:00,26.78,26.78,26.75,26.76,363500.0,21.6482,21.6482,21.6239,21.632,363500.0
2013-01-07 13:40:00,26.75,26.76,26.72,26.73,710000.0,21.6239,21.632,21.5996,21.6077,710000.0
2013-01-07 13:50:00,26.73,26.74,26.72,26.74,559500.0,21.6077,21.6158,21.5996,21.6158,559500.0
2013-01-07 14:00:00,26.74,26.74,26.73,26.74,435300.0,21.6158,21.6158,21.6077,21.6158,435300.0
2013-01-07 14:10:00,26.74,26.75,26.7,26.71,973500.0,21.6158,21.6239,21.5835,21.5916,973500.0
2013-01-07 14:20:00,26.71,26.73,26.7,26.72,511200.0,21.5916,21.6077,21.5835,21.5996,511200.0
2013-01-07 14:30:00,26.73,26.74,26.72,26.74,818700.0,21.6077,21.6158,21.5996,21.6158,818700.0
2013-01-07 14:40:00,26.74,26.74,26.73,26.74,319300.0,21.6158,21.6158,21.6077,21.6158,319300.0
2013-01-07 14:50:00,26.74,26.74,26.71,26.72,669500.0,21.6158,21.6158,21.5916,21.5996,669500.0
2013-01-07 15:00:00,26.71,26.72,26.7,26.7,386900.0,21.5916,21.5996,21.5835,21.5835,386900.0
2013-01-07 15:10:00,26.71,26.73,26.7,26.71,807700.0,21.5916,21.6077,21.5835,21.5916,807700.0
2013-01-07 15:20:00,26.72,26.74,26.71,26.74,757700.0,21.5996,21.6158,21.5916,21.6158,757700.0
2013-01-07 15:30:00,26.74,26.74,26.7,26.7,1014400.0,21.6158,21.6158,21.5835,21.5835,1014400.0
2013-01-07 15:40:00,26.7,26.72,26.69,26.7,1169600.0,21.5835,21.5996,21.5754,21.5835,1169600.0
2013-01-07 15:50:00,26.7,26.72,26.68,26.71,2964200.0,21.5835,21.5996,21.5673,21.5916,2964200.0
2013-01-08 09:30:00,26.75,26.79,26.65,26.65,2296500.0,21.6239,21.6562,21.5431,21.5431,2296500.0
2013-01-08 09:40:00,26.65,26.66,26.58,26.58,1608200.0,21.5431,21.5511,21.4865,21.4865,1608200.0
2013-01-08 09:50:00,26.59,26.6,26.52,26.52,1350500.0,21.4946,21.5026,21.438,21.438,1350500.0
2013-01-08 10:00:00,26.52,26.6,26.5,26.59,1511000.0,21.438,21.5026,21.4218,21.4946,1511000.0
2013-01-08 10:10:00,26.59,26.59,26.53,26.54,1025600.0,21.4946,21.4946,21.4461,21.4541,1025600.0
2013-01-08 10:20:00,26.54,26.57,26.52,26.56,1075500.0,21.4541,21.4784,21.438,21.4703,1075500.0
2013-01-08 10:30:00,26.57,26.58,26.52,26.53,853900.0,21.4784,21.4865,21.438,21.4461,853900.0
2013-01-08 10:40:00,26.52,26.55,26.51,26.54,1095600.0,21.438,21.4622,21.4299,21.4541,1095600.0
2013-01-08 10:50:00,26.54,26.54,26.51,26.52,682700.0,21.4541,21.4541,21.4299,21.438,682700.0
2013-01-08 11:00:00,26.51,26.52,26.48,26.49,1596900.0,21.4299,21.438,21.4056,21.4137,1596900.0
2013-01-08 11:10:00,26.49,26.51,26.48,26.5,834400.0,21.4137,21.4299,21.4056,21.4218,834400.0
2013-01-08 11:20:00,26.5,26.52,26.49,26.51,742900.0,21.4218,21.438,21.4137,21.4299,742900.0
2013-01-08 11:30:00,26.51,26.58,26.5,26.57,984800.0,21.4299,21.4865,21.4218,21.4784,984800.0
2013-01-08 11:40:00,26.56,26.57,26.53,26.53,927900.0,21.4703,21.4784,21.4461,21.4461,927900.0
2013-01-08 11:50:00,26.54,26.54,26.52,26.52,532200.0,21.4541,21.4541,21.438,21.438,532200.0
2013-01-08 12:00:00,26.53,26.53,26.49,26.51,734700.0,21.4461,21.4461,21.4137,21.4299,734700.0
2013-01-08 12:10:00,26.5,26.52,26.5,26.51,354600.0,21.4218,21.438,21.4218,21.4299,354600.0
2013-01-08 12:20:00,26.51,26.52,26.48,26.49,543700.0,21.4299,21.438,21.4056,21.4137,543700.0
2013-01-08 12:30:00,26.49,26.51,26.46,26.46,588300.0,21.4137,21.4299,21.3895,21.3895,588300.0
2013-01-08 12:40:00,26.46,26.5,26.46,26.5,456600.0,21.3895,21.4218,21.3895,21.4218,456600.0
2013-01-08 12:50:00,26.49,26.5,26.47,26.49,651700.0,21.4137,21.4218,21.3976,21.4137,651700.0
2013-01-08 13:00:00,26.49,26.49,26.48,26.48,451400.0,21.4137,21.4137,21.4056,21.4056,451400.0
2013-01-08 13:10:00,26.49,26.56,26.48,26.55,1133600.0,21.4137,21.4703,21.4056,21.4622,1133600.0
2013-01-08 13:20:00,26.55,26.55,26.52,26.53,639800.0,21.4622,21.4622,21.438,21.4461,639800.0
2013-01-08 13:30:00,26.54,26.59,26.53,26.55,1468100.0,21.4541,21.4946,21.4461,21.4622,1468100.0
2013-01-08 13:40:00,26.55,26.55,26.52,26.53,411800.0,21.4622,21.4622,21.438,21.4461,411800.0
2013-01-08 13:50:00,26.53,26.53,26.51,26.52,426800.0,21.4461,21.4461,21.4299,21.438,426800.0
2013-01-08 14:00:00,26.52,26.58,26.51,26.57,525200.0,21.438,21.4865,21.4299,21.4784,525200.0
2013-01-08 14:10:00,26.57,26.59,26.55,26.58,604300.0,21.4784,21.4946,21.4622,21.4865,604300.0
2013-01-08 14:20:00,26.57,26.59,26.56,26.58,434200.0,21.4784,21.4946,21.4703,21.4865,434200.0
2013-01-08 14:30:00,26.58,26.61,26.55,26.56,628000.0,21.4865,21.5107,21.4622,21.4703,628000.0
2013-01-08 14:40:00,26.56,26.57,26.54,26.55,489100.0,21.4703,21.4784,21.4541,21.4622,489100.0
2013-01-08 14:50:00,26.55,26.56,26.53,26.55,598800.0,21.4622,21.4703,21.4461,21.4622,598800.0
2013-01-08 15:00:00,26.55,26.56,26.53,26.55,1097200.0,21.4622,21.4703,21.4461,21.4622,1097200.0
2013-01-08 15:10:00,26.55,26.59,26.53,26.57,1337600.0,21.4622,21.4946,21.4461,21.4784,1337600.0
2013-01-08 15:20:00,26.57,26.63,26.57,26.6,897400.0,21.4784,21.5269,21.4784,21.5026,897400.0
2013-01-08 15:30:00,26.6,26.61,26.52,26.53,966200.0,21.5026,21.5107,21.438,21.4461,966200.0
2013-01-08 15:40:00,26.53,26.55,26.51,26.52,1818600.0,21.4461,21.4622,21.4299,21.438,1818600.0
2013-01-08 15:50:00,26.52,26.57,26.51,26.54,4935900.0,21.438,21.4784,21.4299,21.4541,4935900.0
2013-01-09 09:30:00,26.75,26.75,26.62,26.62,1995900.0,21.6239,21.6239,21.5188,21.5188,1995900.0
2013-01-09 09:40:00,26.62,26.67,26.6,26.64,1686800.0,21.5188,21.5592,21.5026,21.535,1686800.0
2013-01-09 09:50:00,26.64,26.66,26.62,26.64,1066000.0,21.535,21.5511,21.5188,21.535,1066000.0
2013-01-09 10:00:00,26.64,26.64,26.56,26.59,1312500.0,21.535,21.535,21.4703,21.4946,1312500.0
2013-01-09 10:10:00,26.59,26.66,26.57,26.65,1428100.0,21.4946,21.5511,21.4784,21.5431,1428100.0
2013-01-09 10:20:00,26.64,26.7,26.64,26.67,2011800.0,21.535,21.5835,21.535,21.5592,2011800.0
2013-01-09 10:30:00,26.68,26.69,26.65,26.66,1071800.0,21.5673,21.5754,21.5431,21.5511,1071800.0
2013-01-09 10:40:00,26.67,26.67,26.62,26.65,906300.0,21.5592,21.5592,21.5188,21.5431,906300.0
2013-01-09 10:50:00,26.65,26.65,26.6,26.63,861800.0,21.5431,21.5431,21.5026,21.5269,861800.0
2013-01-09 11:00:00,26.64,26.65,26.63,26.65,449000.0,21.535,21.5431,21.5269,21.5431,449000.0
2013-01-09 11:10:00,26.64,26.66,26.63,26.64,854100.0,21.535,21.5511,21.5269,21.535,854100.0
2013-01-09 11:20:00,26.64,26.65,26.61,26.64,594400.0,21.535,21.5431,21.5107,21.535,594400.0
2013-01-09 11:30:00,26.63,26.65,26.62,26.63,614200.0,21.5269,21.5431,21.5188,21.5269,614200.0
2013-01-09 11:40:00,26.64,26.66,26.63,26.65,535700.0,21.535,21.5511,21.5269,21.5431,535700.0
2013-01-09 11:50:00,26.64,26.66,26.62,26.62,567900.0,21.535,21.5511,21.5188,21.5188,567900.0
2013-01-09 12:00:00,26.63,26.65,26.62,26.65,439300.0,21.5269,21.5431,21.5188,21.5431,439300.0
2013-01-09 12:10:00,26.65,26.65,26.63,26.64,430000.0,21.5431,21.5431,21.5269,21.535,430000.0
2013-01-09 12:20:00,26.65,26.65,26.63,26.64,332900.0,21.5431,21.5431,21.5269,21.535,332900.0
2013-01-09 12:30:00,26.64,26.65,26.61,26.62,658500.0,21.535,21.5431,21.5107,21.5188,658500.0
2013-01-09 12:40:00,26.62,26.63,26.6,26.63,583000.0,21.5188,21.5269,21.5026,21.5269,583000.0
2013-01-09 12:50:00,26.62,26.64,26.61,26.63,441200.0,21.5188,21.535,21.5107,21.5269,441200.0
2013-01-09 13:00:00,26.63,26.63,26.61,26.62,463500.0,21.5269,21.5269,21.5107,21.5188,463500.0
2013-01-09 13:10:00,26.62,26.64,26.6,26.63,495300.0,21.5188,21.535,21.5026,21.5269,495300.0
2013-01-09 13:20:00,26.62,26.64,26.61,26.63,369400.0,21.5188,21.535,21.5107,21.5269,369400.0
2013-01-09 13:30:00,26.63,26.65,26.62,26.64,732800.0,21.5269,21.5431,21.5188,21.535,732800.0
2013-01-09 13:40:00,26.65,26.65,26.63,26.63,589100.0,21.5431,21.5431,21.5269,21.5269,589100.0
2013-01-09 13:50:00,26.64,26.65,26.63,26.65,225200.0,21.535,21.5431,21.5269,21.5431,225200.0
2013-01-09 14:00:00,26.65,26.66,26.64,26.66,494100.0,21.5431,21.5511,21.535,21.5511,494100.0
2013-01-09 14:10:00,26.65,26.66,26.64,26.66,597900.0,21.5431,21.5511,21.535,21.5511,597900.0
2013-01-09 14:20:00,26.66,26.67,26.64,26.67,875500.0,21.5511,21.5592,21.535,21.5592,875500.0
2013-01-09 14:30:00,26.67,26.67,26.65,26.66,643500.0,21.5592,21.5592,21.5431,21.5511,643500.0
2013-01-09 14:40:00,26.65,26.67,26.62,26.63,1349500.0,21.5431,21.5592,21.5188,21.5269,1349500.0
2013-01-09 14:50:00,26.63,26.65,26.6,26.62,788100.0,21.5269,21.5431,21.5026,21.5188,788100.0
2013-01-09 15:00:00,26.62,26.63,26.58,26.58,1112500.0,21.5188,21.5269,21.4865,21.4865,1112500.0
2013-01-09 15:10:00,26.59,26.66,26.56,26.64,1249600.0,21.4946,21.5511,21.4703,21.535,1249600.0
2013-01-09 15:20:00,26.64,26.65,26.63,26.64,658300.0,21.535,21.5431,21.5269,21.535,658300.0
2013-01-09 15:30:00,26.64,26.65,26.63,26.64,1023400.0,21.535,21.5431,21.5269,21.535,1023400.0
2013-01-09 15:40:00,26.64,26.68,26.62,26.68,1689400.0,21.535,21.5673,21.5188,21.5673,1689400.0
2013-01-09 15:50:00,26.68,26.72,26.64,26.7,3089600.0,21.5673,21.5996,21.535,21.5835,3089600.0
2013-01-10 09:30:00,26.67,26.94,26.59,26.94,4575000.0,21.5592,21.7775,21.4946,21.7775,4575000.0
2013-01-10 09:40:00,26.94,26.98,26.83,26.88,2300500.0,21.7775,21.8098,21.6886,21.729,2300500.0
2013-01-10 09:50:00,26.88,26.89,26.82,26.87,1725200.0,21.729,21.7371,21.6805,21.7209,1725200.0
2013-01-10 10:00:00,26.88,26.88,26.76,26.8,1389300.0,21.729,21.729,21.632,21.6643,1389300.0
2013-01-10 10:10:00,26.79,26.8,26.7,26.74,1245200.0,21.6562,21.6643,21.5835,21.6158,1245200.0
2013-01-10 10:20:00,26.74,26.74,26.64,26.64,1088900.0,21.6158,21.6158,21.535,21.535,1088900.0
2013-01-10 10:30:00,26.65,26.65,26.45,26.48,3339000.0,21.5431,21.5431,21.3814,21.4056,3339000.0
2013-01-10 10:40:00,26.48,26.53,26.45,26.49,1972900.0,21.4056,21.4461,21.3814,21.4137,1972900.0
2013-01-10 10:50:00,26.49,26.51,26.47,26.5,955800.0,21.4137,21.4299,21.3976,21.4218,955800.0
2013-01-10 11:00:00,26.49,26.5,26.46,26.47,970500.0,21.4137,21.4218,21.3895,21.3976,970500.0
2013-01-10 11:10:00,26.46,26.47,26.38,26.41,2413400.0,21.3895,21.3976,21.3248,21.3491,2413400.0
2013-01-10 11:20:00,26.41,26.49,26.41,26.48,1795800.0,21.3491,21.4137,21.3491,21.4056,1795800.0
2013-01-10 11:30:00,26.48,26.49,26.46,26.47,922600.0,21.4056,21.4137,21.3895,21.3976,922600.0
2013-01-10 11:40:00,26.46,26.47,26.41,26.42,1618900.0,21.3895,21.3976,21.3491,21.3571,1618900.0
2013-01-10 11:50:00,26.41,26.43,26.4,26.42,959400.0,21.3491,21.3652,21.341,21.3571,959400.0
2013-01-10 12:00:00,26.43,26.44,26.4,26.43,1753100.0,21.3652,21.3733,21.341,21.3652,1753100.0
2013-01-10 12:10:00,26.42,26.43,26.4,26.41,1164400.0,21.3571,21.3652,21.341,21.3491,1164400.0
2013-01-10 12:20:00,26.42,26.45,26.41,26.42,826300.0,21.3571,21.3814,21.3491,21.3571,826300.0
2013-01-10 12:30:00,26.43,26.44,26.39,26.39,1808600.0,21.3652,21.3733,21.3329,21.3329,1808600.0
2013-01-10 12:40:00,26.4,26.41,26.35,26.37,1804700.0,21.341,21.3491,21.3006,21.3167,1804700.0
2013-01-10 12:50:00,26.37,26.38,26.3,26.32,2416900.0,21.3167,21.3248,21.2601,21.2763,2416900.0
2013-01-10 13:00:00,26.32,26.35,26.3,26.31,1920700.0,21.2763,21.3006,21.2601,21.2682,1920700.0
2013-01-10 13:10:00,26.31,26.34,26.29,26.34,1817800.0,21.2682,21.2925,21.2521,21.2925,1817800.0
2013-01-10 13:20:00,26.34,26.4,26.33,26.35,1429700.0,21.2925,21.341,21.2844,21.3006,1429700.0
2013-01-10 13:30:00,26.36,26.36,26.31,26.32,1307000.0,21.3086,21.3086,21.2682,21.2763,1307000.0
2013-01-10 13:40:00,26.31,26.39,26.31,26.38,699600.0,21.2682,21.3329,21.2682,21.3248,699600.0
2013-01-10 13:50:00,26.38,26.38,26.34,26.35,717800.0,21.3248,21.3248,21.2925,21.3006,717800.0
2013-01-10 14:00:00,26.35,26.37,26.35,26.36,679700.0,21.3006,21.3167,21.3006,21.3086,679700.0
2013-01-10 14:10:00,26.35,26.36,26.32,26.32,906400.0,21.3006,21.3086,21.2763,21.2763,906400.0
2013-01-10 14:20:00,26.33,26.33,26.29,26.31,1411000.0,21.2844,21.2844,21.2521,21.2682,1411000.0
2013-01-10 14:30:00,26.32,26.32,26.29,26.3,1051500.0,21.2763,21.2763,21.2521,21.2601,1051500.0
2013-01-10 14:40:00,26.29,26.43,26.29,26.42,2271300.0,21.2521,21.3652,21.2521,21.3571,2271300.0
2013-01-10 14:50:00,26.42,26.48,26.41,26.45,1951700.0,21.3571,21.4056,21.3491,21.3814,1951700.0
2013-01-10 15:00:00,26.45,26.48,26.42,26.46,1368800.0,21.3814,21.4056,21.3571,21.3895,1368800.0
2013-01-10 15:10:00,26.46,26.5,26.45,26.46,971600.0,21.3895,21.4218,21.3814,21.3895,971600.0
2013-01-10 15:20:00,26.46,26.49,26.45,26.46,1526700.0,21.3895,21.4137,21.3814,21.3895,1526700.0
2013-01-10 15:30:00,26.45,26.47,26.45,26.45,1796800.0,21.3814,21.3976,21.3814,21.3814,1796800.0
2013-01-10 15:40:00,26.45,26.49,26.43,26.46,3134300.0,21.3814,21.4137,21.3652,21.3895,3134300.0
2013-01-10 15:50:00,26.46,26.48,26.45,26.48,3731400.0,21.3895,21.4056,21.3814,21.4056,3731400.0
2013-01-11 09:30:00,26.49,26.5,26.28,26.37,3585300.0,21.4137,21.4218,21.244,21.3167,3585300.0
2013-01-11 09:40:00,26.37,26.45,26.35,26.36,2467700.0,21.3167,21.3814,21.3006,21.3086,2467700.0
2013-01-11 09:50:00,26.36,26.41,26.31,26.33,1739000.0,21.3086,21.3491,21.2682,21.2844,1739000.0
2013-01-11 10:00:00,26.33,26.41,26.32,26.36,1144700.0,21.2844,21.3491,21.2763,21.3086,1144700.0
2013-01-11 10:10:00,26.36,26.42,26.35,26.38,1233500.0,21.3086,21.3571,21.3006,21.3248,1233500.0
2013-01-11 10:20:00,26.38,26.39,26.36,26.38,968100.0,21.3248,21.3329,21.3086,21.3248,968100.0
2013-01-11 10:30:00,26.38,26.39,26.35,26.37,1649600.0,21.3248,21.3329,21.3006,21.3167,1649600.0
2013-01-11 10:40:00,26.38,26.47,26.36,26.47,2217800.0,21.3248,21.3976,21.3086,21.3976,2217800.0
2013-01-11 10:50:00,26.47,26.47,26.39,26.45,1439300.0,21.3976,21.3976,21.3329,21.3814,1439300.0
2013-01-11 11:00:00,26.45,26.48,26.44,26.48,1088200.0,21.3814,21.4056,21.3733,21.4056,1088200.0
2013-01-11 11:10:00,26.47,26.58,26.47,26.58,1181900.0,21.3976,21.4865,21.3976,21.4865,1181900.0
2013-01-11 11:20:00,26.57,26.75,26.57,26.7,2518000.0,21.4784,21.6239,21.4784,21.5835,2518000.0
2013-01-11 11:30:00,26.7,26.71,26.64,26.66,1247600.0,21.5835,21.5916,21.535,21.5511,1247600.0
2013-01-11 11:40:00,26.66,26.67,26.65,26.67,523200.0,21.5511,21.5592,21.5431,21.5592,523200.0
2013-01-11 11:50:00,26.67,26.67,26.64,26.65,1408500.0,21.5592,21.5592,21.535,21.5431,1408500.0
2013-01-11 12:00:00,26.65,26.68,26.64,26.68,759900.0,21.5431,21.5673,21.535,21.5673,759900.0
2013-01-11 12:10:00,26.68,26.69,26.64,26.66,759900.0,21.5673,21.5754,21.535,21.5511,759900.0
2013-01-11 12:20:00,26.66,26.72,26.65,26.72,866900.0,21.5511,21.5996,21.5431,21.5996,866900.0
2013-01-11 12:30:00,26.72,26.74,26.69,26.69,912900.0,21.5996,21.6158,21.5754,21.5754,912900.0
2013-01-11 12:40:00,26.69,26.7,26.67,26.67,295800.0,21.5754,21.5835,21.5592,21.5592,295800.0
2013-01-11 12:50:00,26.67,26.73,26.65,26.73,1323900.0,21.5592,21.6077,21.5431,21.6077,1323900.0
2013-01-11 13:00:00,26.73,26.73,26.71,26.73,716100.0,21.6077,21.6077,21.5916,21.6077,716100.0
2013-01-11 13:10:00,26.72,26.77,26.72,26.76,1242300.0,21.5996,21.6401,21.5996,21.632,1242300.0
2013-01-11 13:20:00,26.76,26.76,26.73,26.73,445600.0,21.632,21.632,21.6077,21.6077,445600.0
2013-01-11 13:30:00,26.73,26.78,26.73,26.77,711600.0,21.6077,21.6482,21.6077,21.6401,711600.0
2013-01-11 13:40:00,26.77,26.78,26.72,26.73,1022700.0,21.6401,21.6482,21.5996,21.6077,1022700.0
2013-01-11 13:50:00,26.73,26.74,26.72,26.72,501200.0,21.6077,21.6158,21.5996,21.5996,501200.0
2013-01-11 14:00:00,26.73,26.75,26.7,26.75,790700.0,21.6077,21.6239,21.5835,21.6239,790700.0
2013-01-11 14:10:00,26.75,26.77,26.74,26.75,597500.0,21.6239,21.6401,21.6158,21.6239,597500.0
2013-01-11 14:20:00,26.74,26.78,26.74,26.77,624200.0,21.6158,21.6482,21.6158,21.6401,624200.0
2013-01-11 14:30:00,26.78,26.79,26.76,26.78,674300.0,21.6482,21.6562,21.632,21.6482,674300.0
2013-01-11 14:40:00,26.78,26.79,26.77,26.78,524000.0,21.6482,21.6562,21.6401,21.6482,524000.0
2013-01-11 14:50:00,26.77,26.8,26.77,26.8,579800.0,21.6401,21.6643,21.6401,21.6643,579800.0
2013-01-11 15:00:00,26.8,26.8,26.76,26.79,1439600.0,21.6643,21.6643,21.632,21.6562,1439600.0
2013-01-11 15:10:00,26.79,26.87,26.78,26.87,1375300.0,21.6562,21.7209,21.6482,21.7209,1375300.0
2013-01-11 15:20:00,26.87,26.92,26.86,26.92,1761600.0,21.7209,21.7613,21.7128,21.7613,1761600.0
2013-01-11 15:30:00,26.92,26.93,26.89,26.89,1857000.0,21.7613,21.7694,21.7371,21.7371,1857000.0
2013-01-11 15:40:00,26.89,26.92,26.89,26.92,2028700.0,21.7371,21.7613,21.7371,21.7613,2028700.0
2013-01-11 15:50:00,26.91,26.92,26.82,26.83,4495200.0,21.7532,21.7613,21.6805,21.6886,4495200.0
2013-01-14 09:30:00,26.87,26.98,26.85,26.95,1935300.0,21.7209,21.8098,21.7047,21.7856,1935300.0
2013-01-14 09:40:00,26.95,26.98,26.86,26.9,1535500.0,21.7856,21.8098,21.7128,21.7452,1535500.0
2013-01-14 09:50:00,26.91,26.91,26.82,26.87,884500.0,21.7532,21.7532,21.6805,21.7209,884500.0
2013-01-14 10:00:00,26.88,26.89,26.84,26.85,924200.0,21.729,21.7371,21.6967,21.7047,924200.0
2013-01-14 10:10:00,26.84,26.89,26.84,26.87,720400.0,21.6967,21.7371,21.6967,21.7209,720400.0
2013-01-14 10:20:00,26.86,26.88,26.85,26.86,578700.0,21.7128,21.729,21.7047,21.7128,578700.0
2013-01-14 10:30:00,26.87,26.87,26.83,26.83,584300.0,21.7209,21.7209,21.6886,21.6886,584300.0
2013-01-14 10:40:00,26.83,26.86,26.83,26.85,449000.0,21.6886,21.7128,21.6886,21.7047,449000.0
2013-01-14 10:50:00,26.85,26.88,26.84,26.84,522400.0,21.7047,21.729,21.6967,21.6967,522400.0
2013-01-14 11:00:00,26.85,26.86,26.84,26.86,470100.0,21.7047,21.7128,21.6967,21.7128,470100.0
2013-01-14 11:10:00,26.86,26.86,26.84,26.84,487400.0,21.7128,21.7128,21.6967,21.6967,487400.0
2013-01-14 11:20:00,26.84,26.85,26.76,26.8,1992600.0,21.6967,21.7047,21.632,21.6643,1992600.0
2013-01-14 11:30:00,26.8,26.83,26.79,26.8,809300.0,21.6643,21.6886,21.6562,21.6643,809300.0
2013-01-14 11:40:00,26.8,26.86,26.8,26.86,641200.0,21.6643,21.7128,21.6643,21.7128,641200.0
2013-01-14 11:50:00,26.86,26.86,26.83,26.84,717000.0,21.7128,21.7128,21.6886,21.6967,717000.0
2013-01-14 12:00:00,26.84,26.86,26.82,26.84,1131000.0,21.6967,21.7128,21.6805,21.6967,1131000.0
2013-01-14 12:10:00,26.84,26.84,26.81,26.81,422700.0,21.6967,21.6967,21.6724,21.6724,422700.0
2013-01-14 12:20:00,26.82,26.85,26.8,26.85,515400.0,21.6805,21.7047,21.6643,21.7047,515400.0
2013-01-14 12:30:00,26.84,26.88,26.84,26.88,563600.0,21.6967,21.729,21.6967,21.729,563600.0
2013-01-14 12:40:00,26.88,26.91,26.87,26.91,386200.0,21.729,21.7532,21.7209,21.7532,386200.0
2013-01-14 12:50:00,26.91,26.91,26.88,26.89,442200.0,21.7532,21.7532,21.729,21.7371,442200.0
2013-01-14 13:00:00,26.89,26.89,26.84,26.86,474000.0,21.7371,21.7371,21.6967,21.7128,474000.0
2013-01-14 13:10:00,26.85,26.87,26.85,26.87,339500.0,21.7047,21.7209,21.7047,21.7209,339500.0
2013-01-14 13:20:00,26.86,26.88,26.86,26.88,525000.0,21.7128,21.729,21.7128,21.729,525000.0
2013-01-14 13:30:00,26.87,26.88,26.85,26.86,509700.0,21.7209,21.729,21.7047,21.7128,509700.0
2013-01-14 13:40:00,26.85,26.86,26.85,26.86,901700.0,21.7047,21.7128,21.7047,21.7128,901700.0
2013-01-14 13:50:00,26.86,26.86,26.85,26.85,301000.0,21.7128,21.7128,21.7047,21.7047,301000.0
2013-01-14 14:00:00,26.86,26.96,26.85,26.95,1331000.0,21.7128,21.7937,21.7047,21.7856,1331000.0
2013-01-14 14:10:00,26.95,27.08,26.94,27.05,4001000.0,21.7856,21.8907,21.7775,21.8664,4001000.0
2013-01-14 14:20:00,27.04,27.05,27.0,27.03,1762000.0,21.8583,21.8664,21.826,21.8502,1762000.0
2013-01-14 14:30:00,27.03,27.07,26.99,27.0,2082400.0,21.8502,21.8826,21.8179,21.826,2082400.0
2013-01-14 14:40:00,26.99,27.03,26.92,26.92,1687300.0,21.8179,21.8502,21.7613,21.7613,1687300.0
2013-01-14 14:50:00,26.92,26.95,26.91,26.95,1144400.0,21.7613,21.7856,21.7532,21.7856,1144400.0
2013-01-14 15:00:00,26.95,26.95,26.94,26.95,723400.0,21.7856,21.7856,21.7775,21.7856,723400.0
2013-01-14 15:10:00,26.95,26.95,26.9,26.92,1957600.0,21.7856,21.7856,21.7452,21.7613,1957600.0
2013-01-14 15:20:00,26.93,26.94,26.85,26.87,1718900.0,21.7694,21.7775,21.7047,21.7209,1718900.0
2013-01-14 15:30:00,26.87,26.89,26.83,26.86,2065100.0,21.7209,21.7371,21.6886,21.7128,2065100.0
2013-01-14 15:40:00,26.85,26.86,26.82,26.83,1088600.0,21.7047,21.7128,21.6805,21.6886,1088600.0
2013-01-14 15:50:00,26.84,26.9,26.77,26.9,3872100.0,21.6967,21.7452,21.6401,21.7452,3872100.0
2013-01-15 09:30:00,26.84,27.16,26.83,27.14,3524400.0,21.6967,21.9553,21.6886,21.9392,3524400.0
2013-01-15 09:40:00,27.14,27.17,27.0,27.06,2111100.0,21.9392,21.9634,21.826,21.8745,2111100.0
2013-01-15 09:50:00,27.05,27.06,26.93,26.98,1289400.0,21.8664,21.8745,21.7694,21.8098,1289400.0
2013-01-15 10:00:00,26.98,26.98,26.86,26.88,1660100.0,21.8098,21.8098,21.7128,21.729,1660100.0
2013-01-15 10:10:00,26.88,26.91,26.87,26.91,886500.0,21.729,21.7532,21.7209,21.7532,886500.0
2013-01-15 10:20:00,26.91,26.92,26.88,26.89,925000.0,21.7532,21.7613,21.729,21.7371,925000.0
2013-01-15 10:30:00,26.89,26.91,26.89,26.89,542500.0,21.7371,21.7532,21.7371,21.7371,542500.0
2013-01-15 10:40:00,26.89,26.92,26.89,26.91,886100.0,21.7371,21.7613,21.7371,21.7532,886100.0
2013-01-15 10:50:00,26.91,26.95,26.89,26.93,741700.0,21.7532,21.7856,21.7371,21.7694,741700.0
2013-01-15 11:00:00,26.93,26.97,26.92,26.95,537000.0,21.7694,21.8017,21.7613,21.7856,537000.0
2013-01-15 11:10:00,26.94,26.96,26.9,26.92,912800.0,21.7775,21.7937,21.7452,21.7613,912800.0
2013-01-15 11:20:00,26.92,26.93,26.91,26.93,490400.0,21.7613,21.7694,21.7532,21.7694,490400.0
2013-01-15 11:30:00,26.92,26.97,26.92,26.93,590400.0,21.7613,21.8017,21.7613,21.7694,590400.0
2013-01-15 11:40:00,26.94,26.96,26.93,26.96,512600.0,21.7775,21.7937,21.7694,21.7937,512600.0
2013-01-15 11:50:00,26.96,26.98,26.95,26.95,570100.0,21.7937,21.8098,21.7856,21.7856,570100.0
2013-01-15 12:00:00,26.95,26.97,26.94,26.96,488900.0,21.7856,21.8017,21.7775,21.7937,488900.0
2013-01-15 12:10:00,26.95,26.96,26.93,26.95,536600.0,21.7856,21.7937,21.7694,21.7856,536600.0
2013-01-15 12:20:00,26.95,26.96,26.93,26.94,398800.0,21.7856,21.7937,21.7694,21.7775,398800.0
2013-01-15 12:30:00,26.95,26.98,26.94,26.96,495400.0,21.7856,21.8098,21.7775,21.7937,495400.0
2013-01-15 12:40:00,26.96,26.99,26.96,26.98,319900.0,21.7937,21.8179,21.7937,21.8098,319900.0
2013-01-15 12:50:00,26.98,27.01,26.97,26.98,547200.0,21.8098,21.8341,21.8017,21.8098,547200.0
2013-01-15 13:00:00,26.98,27.02,26.98,27.0,456000.0,21.8098,21.8422,21.8098,21.826,456000.0
2013-01-15 13:10:00,27.0,27.0,26.95,26.99,809600.0,21.826,21.826,21.7856,21.8179,809600.0
2013-01-15 13:20:00,26.99,26.99,26.95,26.96,676500.0,21.8179,21.8179,21.7856,21.7937,676500.0
2013-01-15 13:30:00,26.96,27.0,26.95,26.99,1142500.0,21.7937,21.826,21.7856,21.8179,1142500.0
2013-01-15 13:40:00,26.98,27.07,26.95,26.98,3780800.0,21.8098,21.8826,21.7856,21.8098,3780800.0
2013-01-15 13:50:00,26.98,27.13,26.97,27.07,4576300.0,21.8098,21.9311,21.8017,21.8826,4576300.0
2013-01-15 14:00:00,27.06,27.09,27.02,27.08,965600.0,21.8745,21.8987,21.8422,21.8907,965600.0
2013-01-15 14:10:00,27.08,27.1,27.06,27.06,458400.0,21.8907,21.9068,21.8745,21.8745,458400.0
2013-01-15 14:20:00,27.07,27.09,27.06,27.08,662700.0,21.8826,21.8987,21.8745,21.8907,662700.0
2013-01-15 14:30:00,27.08,27.08,27.06,27.07,381800.0,21.8907,21.8907,21.8745,21.8826,381800.0
2013-01-15 14:40:00,27.07,27.17,27.06,27.17,994400.0,21.8826,21.9634,21.8745,21.9634,994400.0
2013-01-15 14:50:00,27.16,27.2,27.15,27.17,1298400.0,21.9553,21.9877,21.9472,21.9634,1298400.0
2013-01-15 15:00:00,27.17,27.23,27.17,27.23,1518700.0,21.9634,22.0119,21.9634,22.0119,1518700.0
2013-01-15 15:10:00,27.23,27.23,27.16,27.18,1058700.0,22.0119,22.0119,21.9553,21.9715,1058700.0
2013-01-15 15:20:00,27.19,27.21,27.17,27.2,1590800.0,21.9796,21.9958,21.9634,21.9877,1590800.0
2013-01-15 15:30:00,27.2,27.23,27.2,27.22,1030400.0,21.9877,22.0119,21.9877,22.0038,1030400.0
2013-01-15 15:40:00,27.22,27.29,27.21,27.25,1835300.0,22.0038,22.0604,21.9958,22.0281,1835300.0
2013-01-15 15:50:00,27.25,27.25,27.2,27.21,2922700.0,22.0281,22.0281,21.9877,21.9958,2922700.0
2013-01-16 09:30:00,27.15,27.23,27.11,27.16,2457100.0,21.9472,22.0119,21.9149,21.9553,2457100.0
2013-01-16 09:40:00,27.16,27.16,27.08,27.12,1358200.0,21.9553,21.9553,21.8907,21.923,1358200.0
2013-01-16 09:50:00,27.12,27.18,27.11,27.18,1039900.0,21.923,21.9715,21.9149,21.9715,1039900.0
2013-01-16 10:00:00,27.18,27.2,27.14,27.15,1198000.0,21.9715,21.9877,21.9392,21.9472,1198000.0
2013-01-16 10:10:00,27.15,27.17,27.09,27.13,1576600.0,21.9472,21.9634,21.8987,21.9311,1576600.0
2013-01-16 10:20:00,27.13,27.21,27.12,27.19,982200.0,21.9311,21.9958,21.923,21.9796,982200.0
2013-01-16 10:30:00,27.19,27.19,27.1,27.11,1021900.0,21.9796,21.9796,21.9068,21.9149,1021900.0
2013-01-16 10:40:00,27.12,27.15,27.1,27.14,813600.0,21.923,21.9472,21.9068,21.9392,813600.0
2013-01-16 10:50:00,27.15,27.23,27.12,27.14,1252500.0,21.9472,22.0119,21.923,21.9392,1252500.0
2013-01-16 11:00:00,27.13,27.16,27.12,27.16,511200.0,21.9311,21.9553,21.923,21.9553,511200.0
2013-01-16 11:10:00,27.15,27.17,27.13,27.13,922700.0,21.9472,21.9634,21.9311,21.9311,922700.0
2013-01-16 11:20:00,27.13,27.2,27.13,27.19,999800.0,21.9311,21.9877,21.9311,21.9796,999800.0
2013-01-16 11:30:00,27.19,27.21,27.18,27.18,752200.0,21.9796,21.9958,21.9715,21.9715,752200.0
2013-01-16 11:40:00,27.18,27.19,27.17,27.17,416900.0,21.9715,21.9796,21.9634,21.9634,416900.0
2013-01-16 11:50:00,27.17,27.18,27.13,27.14,497900.0,21.9634,21.9715,21.9311,21.9392,497900.0
2013-01-16 12:00:00,27.15,27.15,27.13,27.15,327800.0,21.9472,21.9472,21.9311,21.9472,327800.0
2013-01-16 12:10:00,27.14,27.16,27.1,27.12,946600.0,21.9392,21.9553,21.9068,21.923,946600.0
2013-01-16 12:20:00,27.13,27.13,27.11,27.13,353800.0,21.9311,21.9311,21.9149,21.9311,353800.0
2013-01-16 12:30:00,27.12,27.13,27.1,27.11,481900.0,21.923,21.9311,21.9068,21.9149,481900.0
2013-01-16 12:40:00,27.11,27.12,27.01,27.01,1159500.0,21.9149,21.923,21.8341,21.8341,1159500.0
2013-01-16 12:50:00,27.01,27.08,27.01,27.08,658200.0,21.8341,21.8907,21.8341,21.8907,658200.0
2013-01-16 13:00:00,27.07,27.08,27.04,27.04,847100.0,21.8826,21.8907,21.8583,21.8583,847100.0
2013-01-16 13:10:00,27.04,27.05,27.02,27.03,372400.0,21.8583,21.8664,21.8422,21.8502,372400.0
2013-01-16 13:20:00,27.02,27.03,27.02,27.02,384600.0,21.8422,21.8502,21.8422,21.8422,384600.0
2013-01-16 13:30:00,27.03,27.06,27.02,27.05,649800.0,21.8502,21.8745,21.8422,21.8664,649800.0
2013-01-16 13:40:00,27.05,27.11,27.05,27.11,699700.0,21.8664,21.9149,21.8664,21.9149,699700.0
2013-01-16 13:50:00,27.11,27.11,27.09,27.1,541600.0,21.9149,21.9149,21.8987,21.9068,541600.0
2013-01-16 14:00:00,27.09,27.11,27.07,27.08,614300.0,21.8987,21.9149,21.8826,21.8907,614300.0
2013-01-16 14:10:00,27.08,27.1,27.07,27.1,436100.0,21.8907,21.9068,21.8826,21.9068,436100.0
2013-01-16 14:20:00,27.09,27.15,27.09,27.14,770400.0,21.8987,21.9472,21.8987,21.9392,770400.0
2013-01-16 14:30:00,27.15,27.17,27.13,27.16,534500.0,21.9472,21.9634,21.9311,21.9553,534500.0
2013-01-16 14:40:00,27.16,27.16,27.13,27.13,464500.0,21.9553,21.9553,21.9311,21.9311,464500.0
2013-01-16 14:50:00,27.13,27.15,27.13,27.15,486900.0,21.9311,21.9472,21.9311,21.9472,486900.0
2013-01-16 15:00:00,27.14,27.15,27.12,27.14,852300.0,21.9392,21.9472,21.923,21.9392,852300.0
2013-01-16 15:10:00,27.14,27.14,27.13,27.14,338300.0,21.9392,21.9392,21.9311,21.9392,338300.0
2013-01-16 15:20:00,27.14,27.14,27.06,27.07,794100.0,21.9392,21.9392,21.8745,21.8826,794100.0
2013-01-16 15:30:00,27.07,27.09,27.05,27.09,816100.0,21.8826,21.8987,21.8664,21.8987,816100.0
2013-01-16 15:40:00,27.08,27.09,27.05,27.05,1676100.0,21.8907,21.8987,21.8664,21.8664,1676100.0
2013-01-16 15:50:00,27.06,27.14,27.01,27.02,4805700.0,21.8745,21.9392,21.8341,21.8422,4805700.0
2013-01-17 09:30:00,27.19,27.22,27.06,27.11,2701600.0,21.9796,22.0038,21.8745,21.9149,2701600.0
2013-01-17 09:40:00,27.1,27.15,27.08,27.1,1130400.0,21.9068,21.9472,21.8907,21.9068,1130400.0
2013-01-17 09:50:00,27.1,27.2,27.09,27.2,1256100.0,21.9068,21.9877,21.8987,21.9877,1256100.0
2013-01-17 10:00:00,27.19,27.23,27.15,27.21,1697200.0,21.9796,22.0119,21.9472,21.9958,1697200.0
2013-01-17 10:10:00,27.21,27.24,27.19,27.21,1411000.0,21.9958,22.02,21.9796,21.9958,1411000.0
2013-01-17 10:20:00,27.21,27.28,27.2,27.28,1272500.0,21.9958,22.0523,21.9877,22.0523,1272500.0
2013-01-17 10:30:00,27.28,27.31,27.26,27.26,1188000.0,22.0523,22.0766,22.0362,22.0362,1188000.0
2013-01-17 10:40:00,27.27,27.27,27.22,27.27,1405300.0,22.0443,22.0443,22.0038,22.0443,1405300.0
2013-01-17 10:50:00,27.26,27.29,27.24,27.25,1285900.0,22.0362,22.0604,22.02,22.0281,1285900.0
2013-01-17 11:00:00,27.26,27.26,27.22,27.24,742000.0,22.0362,22.0362,22.0038,22.02,742000.0
2013-01-17 11:10:00,27.24,27.29,27.23,27.28,569600.0,22.02,22.0604,22.0119,22.0523,569600.0
2013-01-17 11:20:00,27.28,27.33,27.27,27.33,1239700.0,22.0523,22.0928,22.0443,22.0928,1239700.0
2013-01-17 11:30:00,27.33,27.37,27.32,27.32,1146300.0,22.0928,22.1251,22.0847,22.0847,1146300.0
2013-01-17 11:40:00,27.33,27.37,27.32,27.34,876400.0,22.0928,22.1251,22.0847,22.1008,876400.0
2013-01-17 11:50:00,27.34,27.36,27.31,27.32,905100.0,22.1008,22.117,22.0766,22.0847,905100.0
2013-01-17 12:00:00,27.32,27.34,27.32,27.34,541400.0,22.0847,22.1008,22.0847,22.1008,541400.0
2013-01-17 12:10:00,27.34,27.35,27.32,27.34,476700.0,22.1008,22.1089,22.0847,22.1008,476700.0
2013-01-17 12:20:00,27.34,27.38,27.32,27.38,1099300.0,22.1008,22.1332,22.0847,22.1332,1099300.0
2013-01-17 12:30:00,27.38,27.38,27.35,27.38,970700.0,22.1332,22.1332,22.1089,22.1332,970700.0
2013-01-17 12:40:00,27.37,27.4,27.36,27.38,805800.0,22.1251,22.1493,22.117,22.1332,805800.0
2013-01-17 12:50:00,27.38,27.4,27.37,27.38,910600.0,22.1332,22.1493,22.1251,22.1332,910600.0
2013-01-17 13:00:00,27.38,27.4,27.37,27.39,752500.0,22.1332,22.1493,22.1251,22.1413,752500.0
2013-01-17 13:10:00,27.38,27.39,27.35,27.37,904500.0,22.1332,22.1413,22.1089,22.1251,904500.0
2013-01-17 13:20:00,27.37,27.38,27.36,27.38,346800.0,22.1251,22.1332,22.117,22.1332,346800.0
2013-01-17 13:30:00,27.37,27.4,27.36,27.4,636000.0,22.1251,22.1493,22.117,22.1493,636000.0
2013-01-17 13:40:00,27.39,27.45,27.38,27.43,1542200.0,22.1413,22.1898,22.1332,22.1736,1542200.0
2013-01-17 13:50:00,27.43,27.47,27.43,27.47,674000.0,22.1736,22.2059,22.1736,22.2059,674000.0
2013-01-17 14:00:00,27.47,27.47,27.42,27.42,777500.0,22.2059,22.2059,22.1655,22.1655,777500.0
2013-01-17 14:10:00,27.42,27.45,27.42,27.44,544500.0,22.1655,22.1898,22.1655,22.1817,544500.0
2013-01-17 14:20:00,27.45,27.45,27.43,27.43,535700.0,22.1898,22.1898,22.1736,22.1736,535700.0
2013-01-17 14:30:00,27.43,27.45,27.37,27.39,966500.0,22.1736,22.1898,22.1251,22.1413,966500.0
2013-01-17 14:40:00,27.39,27.4,27.36,27.36,917500.0,22.1413,22.1493,22.117,22.117,917500.0
2013-01-17 14:50:00,27.36,27.38,27.34,27.37,759400.0,22.117,22.1332,22.1008,22.1251,759400.0
2013-01-17 15:00:00,27.38,27.38,27.31,27.32,799000.0,22.1332,22.1332,22.0766,22.0847,799000.0
2013-01-17 15:10:00,27.32,27.34,27.3,27.32,949500.0,22.0847,22.1008,22.0685,22.0847,949500.0
2013-01-17 15:20:00,27.31,27.35,27.27,27.35,1357600.0,22.0766,22.1089,22.0443,22.1089,1357600.0
2013-01-17 15:30:00,27.35,27.35,27.27,27.29,1586100.0,22.1089,22.1089,22.0443,22.0604,1586100.0
2013-01-17 15:40:00,27.3,27.36,27.29,27.36,1226400.0,22.0685,22.117,22.0604,22.117,1226400.0
2013-01-17 15:50:00,27.36,27.36,27.23,27.23,4849600.0,22.117,22.117,22.0119,22.0119,4849600.0
2013-01-18 09:30:00,27.1,27.15,27.04,27.09,11598100.0,21.9068,21.9472,21.8583,21.8987,11598100.0
2013-01-18 09:40:00,27.09,27.18,27.08,27.15,1994300.0,21.8987,21.9715,21.8907,21.9472,1994300.0
2013-01-18 09:50:00,27.14,27.27,27.14,27.2,1699200.0,21.9392,22.0443,21.9392,21.9877,1699200.0
2013-01-18 10:00:00,27.19,27.21,27.1,27.13,1117900.0,21.9796,21.9958,21.9068,21.9311,1117900.0
2013-01-18 10:10:00,27.12,27.18,27.11,27.18,736200.0,21.923,21.9715,21.9149,21.9715,736200.0
2013-01-18 10:20:00,27.18,27.18,27.12,27.17,1000200.0,21.9715,21.9715,21.923,21.9634,1000200.0
2013-01-18 10:30:00,27.18,27.21,27.16,27.2,928800.0,21.9715,21.9958,21.9553,21.9877,928800.0
2013-01-18 10:40:00,27.19,27.23,27.16,27.22,836900.0,21.9796,22.0119,21.9553,22.0038,836900.0
2013-01-18 10:50:00,27.22,27.23,27.17,27.2,975300.0,22.0038,22.0119,21.9634,21.9877,975300.0
2013-01-18 11:00:00,27.2,27.2,27.1,27.1,1317700.0,21.9877,21.9877,21.9068,21.9068,1317700.0
2013-01-18 11:10:00,27.1,27.18,27.1,27.18,1176100.0,21.9068,21.9715,21.9068,21.9715,1176100.0
2013-01-18 11:20:00,27.18,27.22,27.14,27.18,956700.0,21.9715,22.0038,21.9392,21.9715,956700.0
2013-01-18 11:30:00,27.18,27.24,27.16,27.24,748500.0,21.9715,22.02,21.9553,22.02,748500.0
2013-01-18 11:40:00,27.24,27.24,27.2,27.2,536900.0,22.02,22.02,21.9877,21.9877,536900.0
2013-01-18 11:50:00,27.21,27.23,27.16,27.17,1374900.0,21.9958,22.0119,21.9553,21.9634,1374900.0
2013-01-18 12:00:00,27.16,27.2,27.16,27.17,464600.0,21.9553,21.9877,21.9553,21.9634,464600.0
2013-01-18 12:10:00,27.18,27.18,27.13,27.14,720200.0,21.9715,21.9715,21.9311,21.9392,720200.0
2013-01-18 12:20:00,27.14,27.16,27.13,27.16,425700.0,21.9392,21.9553,21.9311,21.9553,425700.0
2013-01-18 12:30:00,27.15,27.21,27.14,27.2,501900.0,21.9472,21.9958,21.9392,21.9877,501900.0
2013-01-18 12:40:00,27.2,27.21,27.17,27.2,428300.0,21.9877,21.9958,21.9634,21.9877,428300.0
2013-01-18 12:50:00,27.21,27.25,27.2,27.24,674600.0,21.9958,22.0281,21.9877,22.02,674600.0
2013-01-18 13:00:00,27.24,27.28,27.23,27.24,532500.0,22.02,22.0523,22.0119,22.02,532500.0
2013-01-18 13:10:00,27.24,27.29,27.23,27.29,1085100.0,22.02,22.0604,22.0119,22.0604,1085100.0
2013-01-18 13:20:00,27.29,27.29,27.25,27.27,807000.0,22.0604,22.0604,22.0281,22.0443,807000.0
2013-01-18 13:30:00,27.27,27.27,27.24,27.25,529700.0,22.0443,22.0443,22.02,22.0281,529700.0
2013-01-18 13:40:00,27.25,27.28,27.24,27.27,509500.0,22.0281,22.0523,22.02,22.0443,509500.0
2013-01-18 13:50:00,27.27,27.28,27.24,27.25,509200.0,22.0443,22.0523,22.02,22.0281,509200.0
2013-01-18 14:00:00,27.24,27.29,27.24,27.28,523500.0,22.02,22.0604,22.02,22.0523,523500.0
2013-01-18 14:10:00,27.28,27.29,27.24,27.25,1043000.0,22.0523,22.0604,22.02,22.0281,1043000.0
2013-01-18 14:20:00,27.25,27.25,27.21,27.21,508600.0,22.0281,22.0281,21.9958,21.9958,508600.0
2013-01-18 14:30:00,27.21,27.24,27.21,27.24,396800.0,21.9958,22.02,21.9958,22.02,396800.0
2013-01-18 14:40:00,27.24,27.24,27.22,27.22,375900.0,22.02,22.02,22.0038,22.0038,375900.0
2013-01-18 14:50:00,27.23,27.23,27.18,27.19,1005500.0,22.0119,22.0119,21.9715,21.9796,1005500.0
2013-01-18 15:00:00,27.18,27.19,27.17,27.19,843900.0,21.9715,21.9796,21.9634,21.9796,843900.0
2013-01-18 15:10:00,27.19,27.19,27.16,27.18,731600.0,21.9796,21.9796,21.9553,21.9715,731600.0
2013-01-18 15:20:00,27.18,27.21,27.17,27.21,934600.0,21.9715,21.9958,21.9634,21.9958,934600.0
2013-01-18 15:30:00,27.21,27.25,27.2,27.23,1094700.0,21.9958,22.0281,21.9877,22.0119,1094700.0
2013-01-18 15:40:00,27.23,27.24,27.22,27.24,1342900.0,22.0119,22.02,22.0038,22.02,1342900.0
2013-01-18 15:50:00,27.24,27.25,27.21,27.25,3729700.0,22.02,22.0281,21.9958,22.0281,3729700.0
2013-01-22 09:30:00,27.3,27.45,27.26,27.32,5418800.0,22.0685,22.1898,22.0362,22.0847,5418800.0
2013-01-22 09:40:00,27.33,27.36,27.26,27.3,1989500.0,22.0928,22.117,22.0362,22.0685,1989500.0
2013-01-22 09:50:00,27.3,27.39,27.29,27.34,2389000.0,22.0685,22.1413,22.0604,22.1008,2389000.0
2013-01-22 10:00:00,27.34,27.35,27.25,27.28,1452000.0,22.1008,22.1089,22.0281,22.0523,1452000.0
2013-01-22 10:10:00,27.28,27.29,27.25,27.28,1167600.0,22.0523,22.0604,22.0281,22.0523,1167600.0
2013-01-22 10:20:00,27.28,27.35,27.27,27.3,904400.0,22.0523,22.1089,22.0443,22.0685,904400.0
2013-01-22 10:30:00,27.3,27.32,27.26,27.3,989800.0,22.0685,22.0847,22.0362,22.0685,989800.0
2013-01-22 10:40:00,27.3,27.3,27.21,27.28,1136400.0,22.0685,22.0685,21.9958,22.0523,1136400.0
2013-01-22 10:50:00,27.28,27.31,27.27,27.3,991200.0,22.0523,22.0766,22.0443,22.0685,991200.0
2013-01-22 11:00:00,27.3,27.3,27.12,27.14,1429100.0,22.0685,22.0685,21.923,21.9392,1429100.0
2013-01-22 11:10:00,27.13,27.19,27.05,27.16,4751600.0,21.9311,21.9796,21.8664,21.9553,4751600.0
2013-01-22 11:20:00,27.16,27.17,27.11,27.13,2008400.0,21.9553,21.9634,21.9149,21.9311,2008400.0
2013-01-22 11:30:00,27.13,27.14,27.1,27.11,534100.0,21.9311,21.9392,21.9068,21.9149,534100.0
2013-01-22 11:40:00,27.11,27.12,27.06,27.06,1136900.0,21.9149,21.923,21.8745,21.8745,1136900.0
2013-01-22 11:50:00,27.06,27.11,27.05,27.08,1478100.0,21.8745,21.9149,21.8664,21.8907,1478100.0
2013-01-22 12:00:00,27.08,27.12,27.05,27.06,990400.0,21.8907,21.923,21.8664,21.8745,990400.0
2013-01-22 12:10:00,27.07,27.15,27.06,27.13,850900.0,21.8826,21.9472,21.8745,21.9311,850900.0
2013-01-22 12:20:00,27.14,27.15,27.13,27.14,360500.0,21.9392,21.9472,21.9311,21.9392,360500.0
2013-01-22 12:30:00,27.14,27.22,27.14,27.2,1859700.0,21.9392,22.0038,21.9392,21.9877,1859700.0
2013-01-22 12:40:00,27.19,27.2,27.18,27.2,621500.0,21.9796,21.9877,21.9715,21.9877,621500.0
2013-01-22 12:50:00,27.2,27.2,27.19,27.2,357000.0,21.9877,21.9877,21.9796,21.9877,357000.0
2013-01-22 13:00:00,27.2,27.2,27.19,27.2,580200.0,21.9877,21.9877,21.9796,21.9877,580200.0
2013-01-22 13:10:00,27.2,27.21,27.18,27.2,1045500.0,21.9877,21.9958,21.9715,21.9877,1045500.0
2013-01-22 13:20:00,27.2,27.2,27.15,27.15,531500.0,21.9877,21.9877,21.9472,21.9472,531500.0
2013-01-22 13:30:00,27.15,27.17,27.13,27.17,561700.0,21.9472,21.9634,21.9311,21.9634,561700.0
2013-01-22 13:40:00,27.17,27.18,27.16,27.18,586500.0,21.9634,21.9715,21.9553,21.9715,586500.0
2013-01-22 13:50:00,27.18,27.18,27.16,27.17,384700.0,21.9715,21.9715,21.9553,21.9634,384700.0
2013-01-22 14:00:00,27.16,27.2,27.15,27.17,594600.0,21.9553,21.9877,21.9472,21.9634,594600.0
2013-01-22 14:10:00,27.18,27.19,27.14,27.14,467500.0,21.9715,21.9796,21.9392,21.9392,467500.0
2013-01-22 14:20:00,27.14,27.16,27.14,27.14,392600.0,21.9392,21.9553,21.9392,21.9392,392600.0
2013-01-22 14:30:00,27.15,27.19,27.14,27.18,874800.0,21.9472,21.9796,21.9392,21.9715,874800.0
2013-01-22 14:40:00,27.18,27.19,27.16,27.18,638500.0,21.9715,21.9796,21.9553,21.9715,638500.0
2013-01-22 14:50:00,27.18,27.18,27.17,27.18,583500.0,21.9715,21.9715,21.9634,21.9715,583500.0
2013-01-22 15:00:00,27.17,27.18,27.13,27.13,966800.0,21.9634,21.9715,21.9311,21.9311,966800.0
2013-01-22 15:10:00,27.14,27.14,27.06,27.09,1216200.0,21.9392,21.9392,21.8745,21.8987,1216200.0
2013-01-22 15:20:00,27.09,27.13,27.09,27.11,814600.0,21.8987,21.9311,21.8987,21.9149,814600.0
2013-01-22 15:30:00,27.12,27.13,27.06,27.08,1394900.0,21.923,21.9311,21.8745,21.8907,1394900.0
2013-01-22 15:40:00,27.08,27.08,27.0,27.01,2271300.0,21.8907,21.8907,21.826,21.8341,2271300.0
2013-01-22 15:50:00,27.01,27.17,27.01,27.16,4210900.0,21.8341,21.9634,21.8341,21.9553,4210900.0
2013-01-23 09:30:00,27.22,27.36,27.2,27.33,3315500.0,22.0038,22.117,21.9877,22.0928,3315500.0
2013-01-23 09:40:00,27.34,27.51,27.33,27.48,3333900.0,22.1008,22.2383,22.0928,22.214,3333900.0
2013-01-23 09:50:00,27.49,27.58,27.48,27.55,1832700.0,22.2221,22.2948,22.214,22.2706,1832700.0
2013-01-23 10:00:00,27.54,27.64,27.5,27.51,1703100.0,22.2625,22.3433,22.2302,22.2383,1703100.0
2013-01-23 10:10:00,27.51,27.55,27.46,27.5,1439800.0,22.2383,22.2706,22.1978,22.2302,1439800.0
2013-01-23 10:20:00,27.5,27.54,27.47,27.53,736100.0,22.2302,22.2625,22.2059,22.2544,736100.0
2013-01-23 10:30:00,27.54,27.54,27.45,27.48,674600.0,22.2625,22.2625,22.1898,22.214,674600.0
2013-01-23 10:40:00,27.48,27.49,27.44,27.47,1316400.0,22.214,22.2221,22.1817,22.2059,1316400.0
2013-01-23 10:50:00,27.46,27.51,27.46,27.48,630200.0,22.1978,22.2383,22.1978,22.214,630200.0
2013-01-23 11:00:00,27.48,27.54,27.48,27.54,580800.0,22.214,22.2625,22.214,22.2625,580800.0
2013-01-23 11:10:00,27.54,27.58,27.53,27.54,821900.0,22.2625,22.2948,22.2544,22.2625,821900.0
2013-01-23 11:20:00,27.54,27.54,27.44,27.45,929300.0,22.2625,22.2625,22.1817,22.1898,929300.0
2013-01-23 11:30:00,27.45,27.46,27.41,27.43,771500.0,22.1898,22.1978,22.1574,22.1736,771500.0
2013-01-23 11:40:00,27.43,27.47,27.42,27.47,417700.0,22.1736,22.2059,22.1655,22.2059,417700.0
2013-01-23 11:50:00,27.47,27.5,27.46,27.49,937600.0,22.2059,22.2302,22.1978,22.2221,937600.0
2013-01-23 12:00:00,27.48,27.52,27.48,27.51,517300.0,22.214,22.2463,22.214,22.2383,517300.0
2013-01-23 12:10:00,27.51,27.51,27.47,27.47,527900.0,22.2383,22.2383,22.2059,22.2059,527900.0
2013-01-23 12:20:00,27.47,27.48,27.44,27.46,391600.0,22.2059,22.214,22.1817,22.1978,391600.0
2013-01-23 12:30:00,27.46,27.48,27.45,27.45,367400.0,22.1978,22.214,22.1898,22.1898,367400.0
2013-01-23 12:40:00,27.45,27.5,27.42,27.5,627200.0,22.1898,22.2302,22.1655,22.2302,627200.0
2013-01-23 12:50:00,27.5,27.52,27.48,27.5,580900.0,22.2302,22.2463,22.214,22.2302,580900.0
2013-01-23 13:00:00,27.5,27.51,27.47,27.49,448400.0,22.2302,22.2383,22.2059,22.2221,448400.0
2013-01-23 13:10:00,27.49,27.52,27.48,27.52,309000.0,22.2221,22.2463,22.214,22.2463,309000.0
2013-01-23 13:20:00,27.52,27.54,27.5,27.51,569000.0,22.2463,22.2625,22.2302,22.2383,569000.0
2013-01-23 13:30:00,27.5,27.53,27.5,27.53,302200.0,22.2302,22.2544,22.2302,22.2544,302200.0
2013-01-23 13:40:00,27.53,27.53,27.5,27.51,429700.0,22.2544,22.2544,22.2302,22.2383,429700.0
2013-01-23 13:50:00,27.51,27.54,27.5,27.54,507100.0,22.2383,22.2625,22.2302,22.2625,507100.0
2013-01-23 14:00:00,27.54,27.55,27.51,27.52,684500.0,22.2625,22.2706,22.2383,22.2463,684500.0
2013-01-23 14:10:00,27.52,27.55,27.51,27.55,473300.0,22.2463,22.2706,22.2383,22.2706,473300.0
2013-01-23 14:20:00,27.55,27.56,27.51,27.51,824700.0,22.2706,22.2787,22.2383,22.2383,824700.0
2013-01-23 14:30:00,27.52,27.52,27.48,27.49,1881000.0,22.2463,22.2463,22.214,22.2221,1881000.0
2013-01-23 14:40:00,27.48,27.5,27.47,27.49,727800.0,22.214,22.2302,22.2059,22.2221,727800.0
2013-01-23 14:50:00,27.49,27.5,27.48,27.49,530600.0,22.2221,22.2302,22.214,22.2221,530600.0
2013-01-23 15:00:00,27.49,27.5,27.48,27.49,1096800.0,22.2221,22.2302,22.214,22.2221,1096800.0
2013-01-23 15:10:00,27.49,27.49,27.46,27.49,1594300.0,22.2221,22.2221,22.1978,22.2221,1594300.0
2013-01-23 15:20:00,27.48,27.49,27.46,27.49,2436700.0,22.214,22.2221,22.1978,22.2221,2436700.0
2013-01-23 15:30:00,27.49,27.53,27.48,27.52,1465100.0,22.2221,22.2544,22.214,22.2463,1465100.0
2013-01-23 15:40:00,27.53,27.53,27.5,27.52,2310200.0,22.2544,22.2544,22.2302,22.2463,2310200.0
2013-01-23 15:50:00,27.52,27.61,27.52,27.6,5346000.0,22.2463,22.3191,22.2463,22.311,5346000.0
2013-01-24 09:30:00,27.72,27.85,27.56,27.8,5641600.0,22.408,22.5131,22.2787,22.4727,5641600.0
2013-01-24 09:40:00,27.81,27.95,27.8,27.94,2961400.0,22.4808,22.5939,22.4727,22.5859,2961400.0
2013-01-24 09:50:00,27.94,28.06,27.92,27.96,4482900.0,22.5859,22.6829,22.5697,22.602,4482900.0
2013-01-24 10:00:00,27.96,28.07,27.9,27.95,3079200.0,22.602,22.6909,22.5535,22.5939,3079200.0
2013-01-24 10:10:00,27.95,27.98,27.91,27.94,2214400.0,22.5939,22.6182,22.5616,22.5859,2214400.0
2013-01-24 10:20:00,27.94,28.01,27.9,27.99,2203200.0,22.5859,22.6424,22.5535,22.6263,2203200.0
2013-01-24 10:30:00,27.99,28.01,27.9,27.97,2957300.0,22.6263,22.6424,22.5535,22.6101,2957300.0
2013-01-24 10:40:00,27.97,28.05,27.96,28.03,1474900.0,22.6101,22.6748,22.602,22.6586,1474900.0
2013-01-24 10:50:00,28.03,28.04,27.96,27.97,2827000.0,22.6586,22.6667,22.602,22.6101,2827000.0
2013-01-24 11:00:00,27.97,28.03,27.97,27.99,5613900.0,22.6101,22.6586,22.6101,22.6263,5613900.0
2013-01-24 11:10:00,27.99,28.02,27.98,28.0,1501400.0,22.6263,22.6505,22.6182,22.6344,1501400.0
2013-01-24 11:20:00,28.01,28.05,27.99,28.05,2179000.0,22.6424,22.6748,22.6263,22.6748,2179000.0
2013-01-24 11:30:00,28.04,28.06,28.02,28.03,2997000.0,22.6667,22.6829,22.6505,22.6586,2997000.0
2013-01-24 11:40:00,28.03,28.05,28.01,28.02,1810000.0,22.6586,22.6748,22.6424,22.6505,1810000.0
2013-01-24 11:50:00,28.02,28.05,28.0,28.04,884600.0,22.6505,22.6748,22.6344,22.6667,884600.0
2013-01-24 12:00:00,28.03,28.05,28.03,28.04,1084600.0,22.6586,22.6748,22.6586,22.6667,1084600.0
2013-01-24 12:10:00,28.03,28.04,27.99,28.01,2040400.0,22.6586,22.6667,22.6263,22.6424,2040400.0
2013-01-24 12:20:00,28.0,28.03,27.99,28.0,823700.0,22.6344,22.6586,22.6263,22.6344,823700.0
2013-01-24 12:30:00,28.0,28.01,27.95,27.95,2677000.0,22.6344,22.6424,22.5939,22.5939,2677000.0
2013-01-24 12:40:00,27.96,27.99,27.95,27.98,848300.0,22.602,22.6263,22.5939,22.6182,848300.0
2013-01-24 12:50:00,27.97,27.99,27.95,27.95,1095300.0,22.6101,22.6263,22.5939,22.5939,1095300.0
2013-01-24 13:00:00,27.95,27.97,27.91,27.96,1467700.0,22.5939,22.6101,22.5616,22.602,1467700.0
2013-01-24 13:10:00,27.95,27.96,27.89,27.91,1444700.0,22.5939,22.602,22.5454,22.5616,1444700.0
2013-01-24 13:20:00,27.91,27.94,27.9,27.92,1582900.0,22.5616,22.5859,22.5535,22.5697,1582900.0
2013-01-24 13:30:00,27.92,27.93,27.86,27.88,1216000.0,22.5697,22.5778,22.5212,22.5374,1216000.0
2013-01-24 13:40:00,27.88,27.89,27.82,27.82,1323400.0,22.5374,22.5454,22.4889,22.4889,1323400.0
2013-01-24 13:50:00,27.82,27.89,27.82,27.85,1681600.0,22.4889,22.5454,22.4889,22.5131,1681600.0
2013-01-24 14:00:00,27.85,27.89,27.84,27.89,1151100.0,22.5131,22.5454,22.505,22.5454,1151100.0
2013-01-24 14:10:00,27.89,27.9,27.86,27.88,1662900.0,22.5454,22.5535,22.5212,22.5374,1662900.0
2013-01-24 14:20:00,27.88,27.93,27.87,27.93,1585200.0,22.5374,22.5778,22.5293,22.5778,1585200.0
2013-01-24 14:30:00,27.92,28.0,27.91,27.94,2484500.0,22.5697,22.6344,22.5616,22.5859,2484500.0
2013-01-24 14:40:00,27.94,27.96,27.94,27.95,958800.0,22.5859,22.602,22.5859,22.5939,958800.0
2013-01-24 14:50:00,27.94,27.99,27.86,27.88,1685500.0,22.5859,22.6263,22.5212,22.5374,1685500.0
2013-01-24 15:00:00,27.87,27.91,27.85,27.88,2060700.0,22.5293,22.5616,22.5131,22.5374,2060700.0
2013-01-24 15:10:00,27.88,27.93,27.87,27.87,2173200.0,22.5374,22.5778,22.5293,22.5293,2173200.0
2013-01-24 15:20:00,27.87,27.88,27.83,27.85,1686400.0,22.5293,22.5374,22.4969,22.5131,1686400.0
2013-01-24 15:30:00,27.85,27.86,27.74,27.76,3867800.0,22.5131,22.5212,22.4242,22.4404,3867800.0
2013-01-24 15:40:00,27.76,27.77,27.69,27.77,4702600.0,22.4404,22.4484,22.3838,22.4484,4702600.0
2013-01-24 15:50:00,27.77,27.77,27.6,27.63,7326100.0,22.4484,22.4484,22.311,22.3353,7326100.0
2013-01-25 09:30:00,27.58,27.64,27.39,27.62,8621600.0,22.2948,22.3433,22.1413,22.3272,8621600.0
2013-01-25 09:40:00,27.61,28.04,27.6,28.02,6262200.0,22.3191,22.6667,22.311,22.6505,6262200.0
2013-01-25 09:50:00,28.02,28.23,28.01,28.18,4767800.0,22.6505,22.8203,22.6424,22.7799,4767800.0
2013-01-25 10:00:00,28.17,28.19,28.02,28.05,4327500.0,22.7718,22.788,22.6505,22.6748,4327500.0
2013-01-25 10:10:00,28.05,28.1,27.94,28.02,2557000.0,22.6748,22.7152,22.5859,22.6505,2557000.0
2013-01-25 10:20:00,28.02,28.02,27.71,27.79,4692100.0,22.6505,22.6505,22.3999,22.4646,4692100.0
2013-01-25 10:30:00,27.8,27.92,27.79,27.86,2245500.0,22.4727,22.5697,22.4646,22.5212,2245500.0
2013-01-25 10:40:00,27.87,27.94,27.8,27.86,2252900.0,22.5293,22.5859,22.4727,22.5212,2252900.0
2013-01-25 10:50:00,27.85,27.9,27.84,27.9,1216300.0,22.5131,22.5535,22.505,22.5535,1216300.0
2013-01-25 11:00:00,27.89,27.99,27.88,27.96,2406200.0,22.5454,22.6263,22.5374,22.602,2406200.0
2013-01-25 11:10:00,27.97,27.98,27.9,27.92,1802900.0,22.6101,22.6182,22.5535,22.5697,1802900.0
2013-01-25 11:20:00,27.92,27.96,27.9,27.95,1269300.0,22.5697,22.602,22.5535,22.5939,1269300.0
2013-01-25 11:30:00,27.94,27.96,27.85,27.86,1626100.0,22.5859,22.602,22.5131,22.5212,1626100.0
2013-01-25 11:40:00,27.87,27.89,27.85,27.88,795700.0,22.5293,22.5454,22.5131,22.5374,795700.0
2013-01-25 11:50:00,27.89,27.91,27.85,27.85,893400.0,22.5454,22.5616,22.5131,22.5131,893400.0
2013-01-25 12:00:00,27.85,27.91,27.83,27.89,1358500.0,22.5131,22.5616,22.4969,22.5454,1358500.0
2013-01-25 12:10:00,27.9,27.91,27.88,27.91,1708600.0,22.5535,22.5616,22.5374,22.5616,1708600.0
2013-01-25 12:20:00,27.91,27.91,27.81,27.84,1112000.0,22.5616,22.5616,22.4808,22.505,1112000.0
2013-01-25 12:30:00,27.85,27.85,27.8,27.83,818700.0,22.5131,22.5131,22.4727,22.4969,818700.0
2013-01-25 12:40:00,27.83,27.9,27.82,27.88,912600.0,22.4969,22.5535,22.4889,22.5374,912600.0
2013-01-25 12:50:00,27.88,27.91,27.85,27.86,412100.0,22.5374,22.5616,22.5131,22.5212,412100.0
2013-01-25 13:00:00,27.87,27.89,27.84,27.85,491700.0,22.5293,22.5454,22.505,22.5131,491700.0
2013-01-25 13:10:00,27.84,27.9,27.84,27.9,950700.0,22.505,22.5535,22.505,22.5535,950700.0
2013-01-25 13:20:00,27.89,27.9,27.86,27.88,615900.0,22.5454,22.5535,22.5212,22.5374,615900.0
2013-01-25 13:30:00,27.88,27.91,27.87,27.9,936400.0,22.5374,22.5616,22.5293,22.5535,936400.0
2013-01-25 13:40:00,27.89,27.94,27.89,27.91,1096300.0,22.5454,22.5859,22.5454,22.5616,1096300.0
2013-01-25 13:50:00,27.91,27.93,27.87,27.93,899100.0,22.5616,22.5778,22.5293,22.5778,899100.0
2013-01-25 14:00:00,27.93,27.95,27.9,27.94,620300.0,22.5778,22.5939,22.5535,22.5859,620300.0
2013-01-25 14:10:00,27.94,27.94,27.89,27.91,983100.0,22.5859,22.5859,22.5454,22.5616,983100.0
2013-01-25 14:20:00,27.91,27.95,27.9,27.93,928700.0,22.5616,22.5939,22.5535,22.5778,928700.0
2013-01-25 14:30:00,27.94,27.96,27.93,27.96,831100.0,22.5859,22.602,22.5778,22.602,831100.0
2013-01-25 14:40:00,27.96,27.96,27.93,27.96,874400.0,22.602,22.602,22.5778,22.602,874400.0
2013-01-25 14:50:00,27.95,27.97,27.9,27.92,1350500.0,22.5939,22.6101,22.5535,22.5697,1350500.0
2013-01-25 15:00:00,27.92,27.93,27.82,27.83,1620900.0,22.5697,22.5778,22.4889,22.4969,1620900.0
2013-01-25 15:10:00,27.84,27.86,27.81,27.86,811300.0,22.505,22.5212,22.4808,22.5212,811300.0
2013-01-25 15:20:00,27.86,27.87,27.83,27.86,706300.0,22.5212,22.5293,22.4969,22.5212,706300.0
2013-01-25 15:30:00,27.86,27.88,27.82,27.83,876700.0,22.5212,22.5374,22.4889,22.4969,876700.0
2013-01-25 15:40:00,27.82,27.83,27.74,27.74,3041000.0,22.4889,22.4969,22.4242,22.4242,3041000.0
2013-01-25 15:50:00,27.74,27.89,27.68,27.89,5937800.0,22.4242,22.5454,22.3757,22.5454,5937800.0
2013-01-28 09:30:00,28.01,28.1,27.76,27.84,3343600.0,22.6424,22.7152,22.4404,22.505,3343600.0
2013-01-28 09:40:00,27.84,28.06,27.84,28.05,2003700.0,22.505,22.6829,22.505,22.6748,2003700.0
2013-01-28 09:50:00,28.04,28.05,27.98,28.0,1717600.0,22.6667,22.6748,22.6182,22.6344,1717600.0
2013-01-28 10:00:00,27.99,28.06,27.94,27.96,1705100.0,22.6263,22.6829,22.5859,22.602,1705100.0
2013-01-28 10:10:00,27.96,28.0,27.93,27.96,2032100.0,22.602,22.6344,22.5778,22.602,2032100.0
2013-01-28 10:20:00,27.95,28.07,27.94,28.06,1910100.0,22.5939,22.6909,22.5859,22.6829,1910100.0
2013-01-28 10:30:00,28.06,28.1,28.03,28.07,1185500.0,22.6829,22.7152,22.6586,22.6909,1185500.0
2013-01-28 10:40:00,28.07,28.16,28.05,28.14,1650200.0,22.6909,22.7637,22.6748,22.7475,1650200.0
2013-01-28 10:50:00,28.14,28.17,28.07,28.12,1297300.0,22.7475,22.7718,22.6909,22.7314,1297300.0
2013-01-28 11:00:00,28.12,28.13,28.07,28.07,689700.0,22.7314,22.7395,22.6909,22.6909,689700.0
2013-01-28 11:10:00,28.08,28.08,28.01,28.03,990000.0,22.699,22.699,22.6424,22.6586,990000.0
2013-01-28 11:20:00,28.04,28.06,28.0,28.04,1136000.0,22.6667,22.6829,22.6344,22.6667,1136000.0
2013-01-28 11:30:00,28.04,28.11,28.03,28.09,883400.0,22.6667,22.7233,22.6586,22.7071,883400.0
2013-01-28 11:40:00,28.09,28.13,28.07,28.12,932600.0,22.7071,22.7395,22.6909,22.7314,932600.0
2013-01-28 11:50:00,28.12,28.19,28.1,28.18,1093200.0,22.7314,22.788,22.7152,22.7799,1093200.0
2013-01-28 12:00:00,28.18,28.2,28.17,28.2,1026400.0,22.7799,22.796,22.7718,22.796,1026400.0
2013-01-28 12:10:00,28.2,28.22,28.17,28.21,886300.0,22.796,22.8122,22.7718,22.8041,886300.0
2013-01-28 12:20:00,28.21,28.23,28.18,28.19,801500.0,22.8041,22.8203,22.7799,22.788,801500.0
2013-01-28 12:30:00,28.19,28.21,28.17,28.21,740200.0,22.788,22.8041,22.7718,22.8041,740200.0
2013-01-28 12:40:00,28.21,28.21,28.16,28.16,363200.0,22.8041,22.8041,22.7637,22.7637,363200.0
2013-01-28 12:50:00,28.17,28.2,28.15,28.16,635400.0,22.7718,22.796,22.7556,22.7637,635400.0
2013-01-28 13:00:00,28.15,28.16,28.04,28.08,1098200.0,22.7556,22.7637,22.6667,22.699,1098200.0
2013-01-28 13:10:00,28.07,28.12,28.05,28.07,1716000.0,22.6909,22.7314,22.6748,22.6909,1716000.0
2013-01-28 13:20:00,28.06,28.1,27.96,27.96,1056600.0,22.6829,22.7152,22.602,22.602,1056600.0
2013-01-28 13:30:00,27.96,28.0,27.89,27.98,1709600.0,22.602,22.6344,22.5454,22.6182,1709600.0
2013-01-28 13:40:00,27.98,28.01,27.96,28.0,624900.0,22.6182,22.6424,22.602,22.6344,624900.0
2013-01-28 13:50:00,28.0,28.03,27.92,28.02,1448800.0,22.6344,22.6586,22.5697,22.6505,1448800.0
2013-01-28 14:00:00,28.01,28.01,27.96,27.99,1128300.0,22.6424,22.6424,22.602,22.6263,1128300.0
2013-01-28 14:10:00,27.99,28.02,27.97,28.02,880300.0,22.6263,22.6505,22.6101,22.6505,880300.0
2013-01-28 14:20:00,28.02,28.07,28.01,28.03,695400.0,22.6505,22.6909,22.6424,22.6586,695400.0
2013-01-28 14:30:00,28.04,28.07,28.01,28.02,821500.0,22.6667,22.6909,22.6424,22.6505,821500.0
2013-01-28 14:40:00,28.02,28.05,27.99,28.05,887900.0,22.6505,22.6748,22.6263,22.6748,887900.0
2013-01-28 14:50:00,28.05,28.06,28.0,28.01,494200.0,22.6748,22.6829,22.6344,22.6424,494200.0
2013-01-28 15:00:00,28.01,28.05,27.96,27.99,1472100.0,22.6424,22.6748,22.602,22.6263,1472100.0
2013-01-28 15:10:00,27.99,28.01,27.97,27.99,2155800.0,22.6263,22.6424,22.6101,22.6263,2155800.0
2013-01-28 15:20:00,27.99,28.01,27.95,27.99,1152700.0,22.6263,22.6424,22.5939,22.6263,1152700.0
2013-01-28 15:30:00,27.99,28.0,27.98,27.99,474100.0,22.6263,22.6344,22.6182,22.6263,474100.0
2013-01-28 15:40:00,27.99,28.0,27.95,27.97,1546500.0,22.6263,22.6344,22.5939,22.6101,1546500.0
2013-01-28 15:50:00,27.97,27.99,27.88,27.91,3294100.0,22.6101,22.6263,22.5374,22.5616,3294100.0
2013-01-29 09:30:00,27.82,27.9,27.7,27.74,2071200.0,22.4889,22.5535,22.3919,22.4242,2071200.0
2013-01-29 09:40:00,27.75,27.77,27.71,27.75,1227700.0,22.4323,22.4484,22.3999,22.4323,1227700.0
2013-01-29 09:50:00,27.75,27.85,27.75,27.79,1151800.0,22.4323,22.5131,22.4323,22.4646,1151800.0
2013-01-29 10:00:00,27.8,27.8,27.6,27.66,2272200.0,22.4727,22.4727,22.311,22.3595,2272200.0
2013-01-29 10:10:00,27.66,27.75,27.65,27.75,1075000.0,22.3595,22.4323,22.3514,22.4323,1075000.0
2013-01-29 10:20:00,27.75,27.82,27.73,27.74,988400.0,22.4323,22.4889,22.4161,22.4242,988400.0
2013-01-29 10:30:00,27.74,27.79,27.71,27.72,912900.0,22.4242,22.4646,22.3999,22.408,912900.0
2013-01-29 10:40:00,27.73,27.85,27.72,27.84,962000.0,22.4161,22.5131,22.408,22.505,962000.0
2013-01-29 10:50:00,27.84,27.89,27.83,27.85,1422500.0,22.505,22.5454,22.4969,22.5131,1422500.0
2013-01-29 11:00:00,27.85,27.86,27.82,27.85,846100.0,22.5131,22.5212,22.4889,22.5131,846100.0
2013-01-29 11:10:00,27.85,27.89,27.81,27.87,1255100.0,22.5131,22.5454,22.4808,22.5293,1255100.0
2013-01-29 11:20:00,27.88,28.0,27.86,27.99,1824700.0,22.5374,22.6344,22.5212,22.6263,1824700.0
2013-01-29 11:30:00,28.0,28.01,27.94,27.99,1548800.0,22.6344,22.6424,22.5859,22.6263,1548800.0
2013-01-29 11:40:00,27.99,28.04,27.98,28.02,767100.0,22.6263,22.6667,22.6182,22.6505,767100.0
2013-01-29 11:50:00,28.02,28.02,27.93,27.96,1038300.0,22.6505,22.6505,22.5778,22.602,1038300.0
2013-01-29 12:00:00,27.96,27.98,27.95,27.98,372000.0,22.602,22.6182,22.5939,22.6182,372000.0
2013-01-29 12:10:00,27.97,28.0,27.94,27.94,838900.0,22.6101,22.6344,22.5859,22.5859,838900.0
2013-01-29 12:20:00,27.94,27.96,27.92,27.95,359900.0,22.5859,22.602,22.5697,22.5939,359900.0
2013-01-29 12:30:00,27.94,27.96,27.86,27.9,1722100.0,22.5859,22.602,22.5212,22.5535,1722100.0
2013-01-29 12:40:00,27.9,27.95,27.89,27.91,1875200.0,22.5535,22.5939,22.5454,22.5616,1875200.0
2013-01-29 12:50:00,27.92,27.94,27.9,27.9,537500.0,22.5697,22.5859,22.5535,22.5535,537500.0
2013-01-29 13:00:00,27.91,27.94,27.89,27.89,628100.0,22.5616,22.5859,22.5454,22.5454,628100.0
2013-01-29 13:10:00,27.89,27.96,27.87,27.96,620800.0,22.5454,22.602,22.5293,22.602,620800.0
2013-01-29 13:20:00,27.96,27.96,27.91,27.95,595100.0,22.602,22.602,22.5616,22.5939,595100.0
2013-01-29 13:30:00,27.95,27.98,27.94,27.95,633500.0,22.5939,22.6182,22.5859,22.5939,633500.0
2013-01-29 13:40:00,27.96,27.96,27.92,27.93,623300.0,22.602,22.602,22.5697,22.5778,623300.0
2013-01-29 13:50:00,27.92,27.96,27.92,27.96,436600.0,22.5697,22.602,22.5697,22.602,436600.0
2013-01-29 14:00:00,27.96,28.0,27.94,28.0,687200.0,22.602,22.6344,22.5859,22.6344,687200.0
2013-01-29 14:10:00,28.0,28.0,27.96,27.97,388400.0,22.6344,22.6344,22.602,22.6101,388400.0
2013-01-29 14:20:00,27.96,27.97,27.96,27.97,284700.0,22.602,22.6101,22.602,22.6101,284700.0
2013-01-29 14:30:00,27.96,27.99,27.95,27.98,637900.0,22.602,22.6263,22.5939,22.6182,637900.0
2013-01-29 14:40:00,27.97,27.98,27.97,27.97,201100.0,22.6101,22.6182,22.6101,22.6101,201100.0
2013-01-29 14:50:00,27.98,27.98,27.95,27.97,676200.0,22.6182,22.6182,22.5939,22.6101,676200.0
2013-01-29 15:00:00,27.98,27.99,27.97,27.99,539400.0,22.6182,22.6263,22.6101,22.6263,539400.0
2013-01-29 15:10:00,27.99,28.03,27.98,28.03,1225700.0,22.6263,22.6586,22.6182,22.6586,1225700.0
2013-01-29 15:20:00,28.03,28.09,28.02,28.08,1733600.0,22.6586,22.7071,22.6505,22.699,1733600.0
2013-01-29 15:30:00,28.08,28.13,28.04,28.08,3556100.0,22.699,22.7395,22.6667,22.699,3556100.0
2013-01-29 15:40:00,28.08,28.08,28.01,28.03,1576100.0,22.699,22.699,22.6424,22.6586,1576100.0
2013-01-29 15:50:00,28.04,28.05,28.0,28.01,2591400.0,22.6667,22.6748,22.6344,22.6424,2591400.0
2013-01-30 09:30:00,28.01,28.08,27.98,28.05,3212000.0,22.6424,22.699,22.6182,22.6748,3212000.0
2013-01-30 09:40:00,28.05,28.19,28.04,28.18,1754800.0,22.6748,22.788,22.6667,22.7799,1754800.0
2013-01-30 09:50:00,28.19,28.19,28.12,28.16,1120600.0,22.788,22.788,22.7314,22.7637,1120600.0
2013-01-30 10:00:00,28.15,28.15,28.06,28.07,1335900.0,22.7556,22.7556,22.6829,22.6909,1335900.0
2013-01-30 10:10:00,28.06,28.12,28.05,28.05,670700.0,22.6829,22.7314,22.6748,22.6748,670700.0
2013-01-30 10:20:00,28.05,28.06,27.96,27.97,1358900.0,22.6748,22.6829,22.602,22.6101,1358900.0
2013-01-30 10:30:00,27.98,28.0,27.86,27.89,1469000.0,22.6182,22.6344,22.5212,22.5454,1469000.0
2013-01-30 10:40:00,27.89,28.01,27.89,28.0,1670700.0,22.5454,22.6424,22.5454,22.6344,1670700.0
2013-01-30 10:50:00,28.0,28.01,27.98,27.99,519200.0,22.6344,22.6424,22.6182,22.6263,519200.0
2013-01-30 11:00:00,28.0,28.04,27.98,28.03,946800.0,22.6344,22.6667,22.6182,22.6586,946800.0
2013-01-30 11:10:00,28.03,28.03,27.99,28.02,425100.0,22.6586,22.6586,22.6263,22.6505,425100.0
2013-01-30 11:20:00,28.02,28.03,27.98,27.99,397100.0,22.6505,22.6586,22.6182,22.6263,397100.0
2013-01-30 11:30:00,28.0,28.05,27.99,28.04,898100.0,22.6344,22.6748,22.6263,22.6667,898100.0
2013-01-30 11:40:00,28.03,28.04,27.99,28.02,511400.0,22.6586,22.6667,22.6263,22.6505,511400.0
2013-01-30 11:50:00,28.03,28.03,27.98,27.98,522600.0,22.6586,22.6586,22.6182,22.6182,522600.0
2013-01-30 12:00:00,27.98,28.02,27.97,28.0,699800.0,22.6182,22.6505,22.6101,22.6344,699800.0
2013-01-30 12:10:00,28.0,28.01,27.94,27.97,473800.0,22.6344,22.6424,22.5859,22.6101,473800.0
2013-01-30 12:20:00,27.96,27.98,27.94,27.96,373100.0,22.602,22.6182,22.5859,22.602,373100.0
2013-01-30 12:30:00,27.96,28.01,27.96,28.01,605100.0,22.602,22.6424,22.602,22.6424,605100.0
2013-01-30 12:40:00,28.01,28.03,28.0,28.02,694000.0,22.6424,22.6586,22.6344,22.6505,694000.0
2013-01-30 12:50:00,28.02,28.05,28.01,28.05,431900.0,22.6505,22.6748,22.6424,22.6748,431900.0
2013-01-30 13:00:00,28.05,28.06,28.02,28.04,780800.0,22.6748,22.6829,22.6505,22.6667,780800.0
2013-01-30 13:10:00,28.04,28.06,27.96,27.98,595300.0,22.6667,22.6829,22.602,22.6182,595300.0
2013-01-30 13:20:00,27.98,28.02,27.97,28.0,335200.0,22.6182,22.6505,22.6101,22.6344,335200.0
2013-01-30 13:30:00,28.01,28.01,27.96,27.97,294000.0,22.6424,22.6424,22.602,22.6101,294000.0
2013-01-30 13:40:00,27.96,28.0,27.95,27.97,370500.0,22.602,22.6344,22.5939,22.6101,370500.0
2013-01-30 13:50:00,27.96,27.99,27.96,27.98,327200.0,22.602,22.6263,22.602,22.6182,327200.0
2013-01-30 14:00:00,27.98,28.0,27.97,27.98,378500.0,22.6182,22.6344,22.6101,22.6182,378500.0
2013-01-30 14:10:00,27.98,28.04,27.96,27.97,754200.0,22.6182,22.6667,22.602,22.6101,754200.0
2013-01-30 14:20:00,27.97,27.99,27.92,27.98,1088700.0,22.6101,22.6263,22.5697,22.6182,1088700.0
2013-01-30 14:30:00,27.98,28.0,27.94,27.97,662700.0,22.6182,22.6344,22.5859,22.6101,662700.0
2013-01-30 14:40:00,27.96,27.99,27.93,27.95,768400.0,22.602,22.6263,22.5778,22.5939,768400.0
2013-01-30 14:50:00,27.95,27.96,27.92,27.95,510000.0,22.5939,22.602,22.5697,22.5939,510000.0
2013-01-30 15:00:00,27.96,27.98,27.94,27.95,817100.0,22.602,22.6182,22.5859,22.5939,817100.0
2013-01-30 15:10:00,27.95,27.96,27.87,27.9,829500.0,22.5939,22.602,22.5293,22.5535,829500.0
2013-01-30 15:20:00,27.91,27.91,27.86,27.88,1498200.0,22.5616,22.5616,22.5212,22.5374,1498200.0
2013-01-30 15:30:00,27.88,27.89,27.8,27.8,2222200.0,22.5374,22.5454,22.4727,22.4727,2222200.0
2013-01-30 15:40:00,27.8,27.9,27.76,27.86,3016000.0,22.4727,22.5535,22.4404,22.5212,3016000.0
2013-01-30 15:50:00,27.87,27.88,27.8,27.85,4545800.0,22.5293,22.5374,22.4727,22.5131,4545800.0
2013-01-31 09:30:00,27.79,27.84,27.6,27.83,1837700.0,22.4646,22.505,22.311,22.4969,1837700.0
2013-01-31 09:40:00,27.83,27.95,27.82,27.92,1134100.0,22.4969,22.5939,22.4889,22.5697,1134100.0
2013-01-31 09:50:00,27.93,27.97,27.8,27.82,1648400.0,22.5778,22.6101,22.4727,22.4889,1648400.0
2013-01-31 10:00:00,27.82,27.82,27.72,27.72,1261000.0,22.4889,22.4889,22.408,22.408,1261000.0
2013-01-31 10:10:00,27.73,27.81,27.7,27.73,964200.0,22.4161,22.4808,22.3919,22.4161,964200.0
2013-01-31 10:20:00,27.73,27.76,27.7,27.71,901600.0,22.4161,22.4404,22.3919,22.3999,901600.0
2013-01-31 10:30:00,27.71,27.79,27.7,27.73,624100.0,22.3999,22.4646,22.3919,22.4161,624100.0
2013-01-31 10:40:00,27.73,27.75,27.69,27.7,921100.0,22.4161,22.4323,22.3838,22.3919,921100.0
2013-01-31 10:50:00,27.69,27.7,27.55,27.59,1879300.0,22.3838,22.3919,22.2706,22.3029,1879300.0
2013-01-31 11:00:00,27.6,27.61,27.57,27.58,1081000.0,22.311,22.3191,22.2868,22.2948,1081000.0
2013-01-31 11:10:00,27.58,27.6,27.55,27.57,916900.0,22.2948,22.311,22.2706,22.2868,916900.0
2013-01-31 11:20:00,27.57,27.58,27.51,27.56,1273700.0,22.2868,22.2948,22.2383,22.2787,1273700.0
2013-01-31 11:30:00,27.56,27.58,27.52,27.56,856100.0,22.2787,22.2948,22.2463,22.2787,856100.0
2013-01-31 11:40:00,27.56,27.59,27.54,27.58,752300.0,22.2787,22.3029,22.2625,22.2948,752300.0
2013-01-31 11:50:00,27.58,27.6,27.53,27.55,807000.0,22.2948,22.311,22.2544,22.2706,807000.0
2013-01-31 12:00:00,27.55,27.57,27.53,27.55,500200.0,22.2706,22.2868,22.2544,22.2706,500200.0
2013-01-31 12:10:00,27.55,27.55,27.52,27.54,585600.0,22.2706,22.2706,22.2463,22.2625,585600.0
2013-01-31 12:20:00,27.54,27.54,27.5,27.52,669800.0,22.2625,22.2625,22.2302,22.2463,669800.0
2013-01-31 12:30:00,27.52,27.55,27.5,27.52,850200.0,22.2463,22.2706,22.2302,22.2463,850200.0
2013-01-31 12:40:00,27.52,27.53,27.5,27.52,1298700.0,22.2463,22.2544,22.2302,22.2463,1298700.0
2013-01-31 12:50:00,27.53,27.57,27.51,27.57,1135900.0,22.2544,22.2868,22.2383,22.2868,1135900.0
2013-01-31 13:00:00,27.57,27.62,27.55,27.55,1238300.0,22.2868,22.3272,22.2706,22.2706,1238300.0
2013-01-31 13:10:00,27.56,27.58,27.55,27.58,558400.0,22.2787,22.2948,22.2706,22.2948,558400.0
2013-01-31 13:20:00,27.58,27.58,27.53,27.53,640600.0,22.2948,22.2948,22.2544,22.2544,640600.0
2013-01-31 13:30:00,27.54,27.55,27.52,27.53,465400.0,22.2625,22.2706,22.2463,22.2544,465400.0
2013-01-31 13:40:00,27.53,27.54,27.52,27.52,435300.0,22.2544,22.2625,22.2463,22.2463,435300.0
2013-01-31 13:50:00,27.53,27.53,27.52,27.53,359200.0,22.2544,22.2544,22.2463,22.2544,359200.0
2013-01-31 14:00:00,27.52,27.54,27.51,27.51,614400.0,22.2463,22.2625,22.2383,22.2383,614400.0
2013-01-31 14:10:00,27.52,27.52,27.5,27.5,662800.0,22.2463,22.2463,22.2302,22.2302,662800.0
2013-01-31 14:20:00,27.51,27.52,27.48,27.48,859600.0,22.2383,22.2463,22.214,22.214,859600.0
2013-01-31 14:30:00,27.48,27.52,27.48,27.51,1322200.0,22.214,22.2463,22.214,22.2383,1322200.0
2013-01-31 14:40:00,27.52,27.53,27.47,27.47,1135600.0,22.2463,22.2544,22.2059,22.2059,1135600.0
2013-01-31 14:50:00,27.47,27.55,27.45,27.51,1733100.0,22.2059,22.2706,22.1898,22.2383,1733100.0
2013-01-31 15:00:00,27.51,27.52,27.44,27.45,1114000.0,22.2383,22.2463,22.1817,22.1898,1114000.0
2013-01-31 15:10:00,27.46,27.47,27.43,27.47,813400.0,22.1978,22.2059,22.1736,22.2059,813400.0
2013-01-31 15:20:00,27.46,27.48,27.43,27.46,1247100.0,22.1978,22.214,22.1736,22.1978,1247100.0
2013-01-31 15:30:00,27.45,27.48,27.43,27.43,1125100.0,22.1898,22.214,22.1736,22.1736,1125100.0
2013-01-31 15:40:00,27.43,27.44,27.4,27.41,1841200.0,22.1736,22.1817,22.1493,22.1574,1841200.0
2013-01-31 15:50:00,27.41,27.49,27.4,27.47,6488200.0,22.1574,22.2221,22.1493,22.2059,6488200.0
2013-02-01 09:30:00,27.67,27.71,27.55,27.59,2163900.0,22.3676,22.3999,22.2706,22.3029,2163900.0
2013-02-01 09:40:00,27.6,27.68,27.6,27.61,833900.0,22.311,22.3757,22.311,22.3191,833900.0
2013-02-01 09:50:00,27.6,27.7,27.57,27.7,1763800.0,22.311,22.3919,22.2868,22.3919,1763800.0
2013-02-01 10:00:00,27.7,27.89,27.69,27.85,2940200.0,22.3919,22.5454,22.3838,22.5131,2940200.0
2013-02-01 10:10:00,27.84,27.89,27.82,27.83,1609000.0,22.505,22.5454,22.4889,22.4969,1609000.0
2013-02-01 10:20:00,27.82,27.87,27.79,27.82,1262400.0,22.4889,22.5293,22.4646,22.4889,1262400.0
2013-02-01 10:30:00,27.81,27.83,27.78,27.8,1255500.0,22.4808,22.4969,22.4565,22.4727,1255500.0
2013-02-01 10:40:00,27.8,27.8,27.77,27.78,1002700.0,22.4727,22.4727,22.4484,22.4565,1002700.0
2013-02-01 10:50:00,27.78,27.83,27.74,27.83,907400.0,22.4565,22.4969,22.4242,22.4969,907400.0
2013-02-01 11:00:00,27.83,27.89,27.81,27.82,1352000.0,22.4969,22.5454,22.4808,22.4889,1352000.0
2013-02-01 11:10:00,27.81,27.9,27.81,27.86,1314000.0,22.4808,22.5535,22.4808,22.5212,1314000.0
2013-02-01 11:20:00,27.86,27.89,27.81,27.88,1537100.0,22.5212,22.5454,22.4808,22.5374,1537100.0
2013-02-01 11:30:00,27.88,27.88,27.8,27.82,672100.0,22.5374,22.5374,22.4727,22.4889,672100.0
2013-02-01 11:40:00,27.82,27.91,27.82,27.9,1291600.0,22.4889,22.5616,22.4889,22.5535,1291600.0
2013-02-01 11:50:00,27.91,27.94,27.88,27.91,929400.0,22.5616,22.5859,22.5374,22.5616,929400.0
2013-02-01 12:00:00,27.91,27.94,27.89,27.93,501100.0,22.5616,22.5859,22.5454,22.5778,501100.0
2013-02-01 12:10:00,27.93,27.93,27.9,27.91,463400.0,22.5778,22.5778,22.5535,22.5616,463400.0
2013-02-01 12:20:00,27.9,27.95,27.9,27.94,859600.0,22.5535,22.5939,22.5535,22.5859,859600.0
2013-02-01 12:30:00,27.94,28.0,27.94,27.96,1003400.0,22.5859,22.6344,22.5859,22.602,1003400.0
2013-02-01 12:40:00,27.95,27.98,27.92,27.92,605300.0,22.5939,22.6182,22.5697,22.5697,605300.0
2013-02-01 12:50:00,27.92,27.98,27.92,27.95,538300.0,22.5697,22.6182,22.5697,22.5939,538300.0
2013-02-01 13:00:00,27.95,27.96,27.91,27.95,530600.0,22.5939,22.602,22.5616,22.5939,530600.0
2013-02-01 13:10:00,27.94,28.0,27.94,28.0,900600.0,22.5859,22.6344,22.5859,22.6344,900600.0
2013-02-01 13:20:00,28.0,28.02,27.98,28.0,1176200.0,22.6344,22.6505,22.6182,22.6344,1176200.0
2013-02-01 13:30:00,28.0,28.05,27.95,27.97,2107100.0,22.6344,22.6748,22.5939,22.6101,2107100.0
2013-02-01 13:40:00,27.97,27.97,27.92,27.93,1143900.0,22.6101,22.6101,22.5697,22.5778,1143900.0
2013-02-01 13:50:00,27.93,27.95,27.89,27.91,952000.0,22.5778,22.5939,22.5454,22.5616,952000.0
2013-02-01 14:00:00,27.92,27.93,27.89,27.92,1140700.0,22.5697,22.5778,22.5454,22.5697,1140700.0
2013-02-01 14:10:00,27.92,27.95,27.91,27.94,724400.0,22.5697,22.5939,22.5616,22.5859,724400.0
2013-02-01 14:20:00,27.95,27.99,27.94,27.95,778000.0,22.5939,22.6263,22.5859,22.5939,778000.0
2013-02-01 14:30:00,27.96,27.97,27.93,27.95,530400.0,22.602,22.6101,22.5778,22.5939,530400.0
2013-02-01 14:40:00,27.95,27.96,27.94,27.95,565200.0,22.5939,22.602,22.5859,22.5939,565200.0
2013-02-01 14:50:00,27.95,27.96,27.91,27.91,1305000.0,22.5939,22.602,22.5616,22.5616,1305000.0
2013-02-01 15:00:00,27.91,27.94,27.91,27.92,769000.0,22.5616,22.5859,22.5616,22.5697,769000.0
2013-02-01 15:10:00,27.93,27.93,27.9,27.93,567900.0,22.5778,22.5778,22.5535,22.5778,567900.0
2013-02-01 15:20:00,27.92,27.96,27.89,27.89,1157100.0,22.5697,22.602,22.5454,22.5454,1157100.0
2013-02-01 15:30:00,27.9,27.9,27.81,27.86,2897800.0,22.5535,22.5535,22.4808,22.5212,2897800.0
2013-02-01 15:40:00,27.86,27.94,27.85,27.94,2246500.0,22.5212,22.5859,22.5131,22.5859,2246500.0
2013-02-01 15:50:00,27.94,27.96,27.85,27.93,5045000.0,22.5859,22.602,22.5131,22.5778,5045000.0
2013-02-04 09:30:00,27.92,28.02,27.51,27.75,4523500.0,22.5697,22.6505,22.2383,22.4323,4523500.0
2013-02-04 09:40:00,27.75,27.79,27.68,27.74,1321900.0,22.4323,22.4646,22.3757,22.4242,1321900.0
2013-02-04 09:50:00,27.75,27.87,27.73,27.86,961700.0,22.4323,22.5293,22.4161,22.5212,961700.0
2013-02-04 10:00:00,27.86,27.87,27.75,27.79,818000.0,22.5212,22.5293,22.4323,22.4646,818000.0
2013-02-04 10:10:00,27.8,27.83,27.75,27.77,891200.0,22.4727,22.4969,22.4323,22.4484,891200.0
2013-02-04 10:20:00,27.77,27.86,27.75,27.85,856800.0,22.4484,22.5212,22.4323,22.5131,856800.0
2013-02-04 10:30:00,27.86,27.86,27.74,27.77,616000.0,22.5212,22.5212,22.4242,22.4484,616000.0
2013-02-04 10:40:00,27.77,27.82,27.75,27.77,1141400.0,22.4484,22.4889,22.4323,22.4484,1141400.0
2013-02-04 10:50:00,27.76,27.78,27.74,27.76,784800.0,22.4404,22.4565,22.4242,22.4404,784800.0
2013-02-04 11:00:00,27.77,27.81,27.74,27.81,718900.0,22.4484,22.4808,22.4242,22.4808,718900.0
2013-02-04 11:10:00,27.81,27.84,27.79,27.81,1787500.0,22.4808,22.505,22.4646,22.4808,1787500.0
2013-02-04 11:20:00,27.8,27.81,27.74,27.75,914800.0,22.4727,22.4808,22.4242,22.4323,914800.0
2013-02-04 11:30:00,27.75,27.76,27.62,27.63,2403700.0,22.4323,22.4404,22.3272,22.3353,2403700.0
2013-02-04 11:40:00,27.63,27.67,27.6,27.66,1043300.0,22.3353,22.3676,22.311,22.3595,1043300.0
2013-02-04 11:50:00,27.66,27.68,27.63,27.64,1184700.0,22.3595,22.3757,22.3353,22.3433,1184700.0
2013-02-04 12:00:00,27.64,27.65,27.55,27.59,1766500.0,22.3433,22.3514,22.2706,22.3029,1766500.0
2013-02-04 12:10:00,27.59,27.68,27.59,27.63,961600.0,22.3029,22.3757,22.3029,22.3353,961600.0
2013-02-04 12:20:00,27.64,27.66,27.62,27.64,604800.0,22.3433,22.3595,22.3272,22.3433,604800.0
2013-02-04 12:30:00,27.64,27.64,27.6,27.61,1327800.0,22.3433,22.3433,22.311,22.3191,1327800.0
2013-02-04 12:40:00,27.62,27.63,27.6,27.6,648600.0,22.3272,22.3353,22.311,22.311,648600.0
2013-02-04 12:50:00,27.61,27.61,27.57,27.58,598200.0,22.3191,22.3191,22.2868,22.2948,598200.0
2013-02-04 13:00:00,27.57,27.6,27.57,27.58,581300.0,22.2868,22.311,22.2868,22.2948,581300.0
2013-02-04 13:10:00,27.59,27.6,27.56,27.6,756100.0,22.3029,22.311,22.2787,22.311,756100.0
2013-02-04 13:20:00,27.6,27.6,27.51,27.51,625500.0,22.311,22.311,22.2383,22.2383,625500.0
2013-02-04 13:30:00,27.52,27.55,27.5,27.54,1253900.0,22.2463,22.2706,22.2302,22.2625,1253900.0
2013-02-04 13:40:00,27.53,27.55,27.5,27.52,842900.0,22.2544,22.2706,22.2302,22.2463,842900.0
2013-02-04 13:50:00,27.52,27.54,27.49,27.53,728200.0,22.2463,22.2625,22.2221,22.2544,728200.0
2013-02-04 14:00:00,27.54,27.58,27.51,27.57,1143600.0,22.2625,22.2948,22.2383,22.2868,1143600.0
2013-02-04 14:10:00,27.57,27.58,27.53,27.53,486100.0,22.2868,22.2948,22.2544,22.2544,486100.0
2013-02-04 14:20:00,27.54,27.57,27.53,27.56,1301000.0,22.2625,22.2868,22.2544,22.2787,1301000.0
2013-02-04 14:30:00,27.56,27.57,27.52,27.54,781600.0,22.2787,22.2868,22.2463,22.2625,781600.0
2013-02-04 14:40:00,27.55,27.58,27.53,27.56,755500.0,22.2706,22.2948,22.2544,22.2787,755500.0
2013-02-04 14:50:00,27.57,27.61,27.54,27.59,667700.0,22.2868,22.3191,22.2625,22.3029,667700.0
2013-02-04 15:00:00,27.59,27.6,27.54,27.55,517000.0,22.3029,22.311,22.2625,22.2706,517000.0
2013-02-04 15:10:00,27.55,27.56,27.53,27.54,832500.0,22.2706,22.2787,22.2544,22.2625,832500.0
2013-02-04 15:20:00,27.55,27.55,27.53,27.55,734900.0,22.2706,22.2706,22.2544,22.2706,734900.0
2013-02-04 15:30:00,27.55,27.56,27.49,27.49,1082600.0,22.2706,22.2787,22.2221,22.2221,1082600.0
2013-02-04 15:40:00,27.5,27.53,27.47,27.49,2096300.0,22.2302,22.2544,22.2059,22.2221,2096300.0
2013-02-04 15:50:00,27.48,27.48,27.42,27.43,3188600.0,22.214,22.214,22.1655,22.1736,3188600.0
2013-02-05 09:30:00,27.62,27.63,27.36,27.4,2580100.0,22.3272,22.3353,22.117,22.1493,2580100.0
2013-02-05 09:40:00,27.4,27.48,27.38,27.47,1223100.0,22.1493,22.214,22.1332,22.2059,1223100.0
2013-02-05 09:50:00,27.48,27.62,27.47,27.58,1157700.0,22.214,22.3272,22.2059,22.2948,1157700.0
2013-02-05 10:00:00,27.58,27.66,27.55,27.59,1176600.0,22.2948,22.3595,22.2706,22.3029,1176600.0
2013-02-05 10:10:00,27.6,27.63,27.56,27.57,1112200.0,22.311,22.3353,22.2787,22.2868,1112200.0
2013-02-05 10:20:00,27.56,27.62,27.56,27.6,817500.0,22.2787,22.3272,22.2787,22.311,817500.0
2013-02-05 10:30:00,27.6,27.6,27.53,27.58,618700.0,22.311,22.311,22.2544,22.2948,618700.0
2013-02-05 10:40:00,27.58,27.6,27.52,27.54,729100.0,22.2948,22.311,22.2463,22.2625,729100.0
2013-02-05 10:50:00,27.54,27.57,27.49,27.52,881700.0,22.2625,22.2868,22.2221,22.2463,881700.0
2013-02-05 11:00:00,27.52,27.57,27.51,27.55,813000.0,22.2463,22.2868,22.2383,22.2706,813000.0
2013-02-05 11:10:00,27.55,27.59,27.54,27.57,855700.0,22.2706,22.3029,22.2625,22.2868,855700.0
2013-02-05 11:20:00,27.57,27.57,27.54,27.55,542700.0,22.2868,22.2868,22.2625,22.2706,542700.0
2013-02-05 11:30:00,27.56,27.63,27.55,27.6,852200.0,22.2787,22.3353,22.2706,22.311,852200.0
2013-02-05 11:40:00,27.6,27.6,27.55,27.59,882100.0,22.311,22.311,22.2706,22.3029,882100.0
2013-02-05 11:50:00,27.59,27.59,27.56,27.58,314800.0,22.3029,22.3029,22.2787,22.2948,314800.0
2013-02-05 12:00:00,27.58,27.6,27.55,27.57,506500.0,22.2948,22.311,22.2706,22.2868,506500.0
2013-02-05 12:10:00,27.57,27.6,27.56,27.57,467700.0,22.2868,22.311,22.2787,22.2868,467700.0
2013-02-05 12:20:00,27.57,27.58,27.55,27.55,869200.0,22.2868,22.2948,22.2706,22.2706,869200.0
2013-02-05 12:30:00,27.55,27.56,27.53,27.53,499100.0,22.2706,22.2787,22.2544,22.2544,499100.0
2013-02-05 12:40:00,27.54,27.58,27.53,27.57,705800.0,22.2625,22.2948,22.2544,22.2868,705800.0
2013-02-05 12:50:00,27.58,27.58,27.56,27.57,373500.0,22.2948,22.2948,22.2787,22.2868,373500.0
2013-02-05 13:00:00,27.56,27.59,27.56,27.59,620300.0,22.2787,22.3029,22.2787,22.3029,620300.0
2013-02-05 13:10:00,27.59,27.6,27.57,27.57,498400.0,22.3029,22.311,22.2868,22.2868,498400.0
2013-02-05 13:20:00,27.57,27.59,27.57,27.58,262800.0,22.2868,22.3029,22.2868,22.2948,262800.0
2013-02-05 13:30:00,27.59,27.59,27.56,27.57,312300.0,22.3029,22.3029,22.2787,22.2868,312300.0
2013-02-05 13:40:00,27.56,27.57,27.56,27.57,314500.0,22.2787,22.2868,22.2787,22.2868,314500.0
2013-02-05 13:50:00,27.57,27.57,27.55,27.57,391500.0,22.2868,22.2868,22.2706,22.2868,391500.0
2013-02-05 14:00:00,27.56,27.57,27.55,27.57,562600.0,22.2787,22.2868,22.2706,22.2868,562600.0
2013-02-05 14:10:00,27.57,27.62,27.56,27.61,845200.0,22.2868,22.3272,22.2787,22.3191,845200.0
2013-02-05 14:20:00,27.61,27.62,27.59,27.59,397500.0,22.3191,22.3272,22.3029,22.3029,397500.0
2013-02-05 14:30:00,27.6,27.61,27.57,27.58,468900.0,22.311,22.3191,22.2868,22.2948,468900.0
2013-02-05 14:40:00,27.58,27.61,27.58,27.59,793400.0,22.2948,22.3191,22.2948,22.3029,793400.0
2013-02-05 14:50:00,27.58,27.59,27.57,27.58,404800.0,22.2948,22.3029,22.2868,22.2948,404800.0
2013-02-05 15:00:00,27.58,27.58,27.55,27.55,685000.0,22.2948,22.2948,22.2706,22.2706,685000.0
2013-02-05 15:10:00,27.55,27.57,27.54,27.55,718400.0,22.2706,22.2868,22.2625,22.2706,718400.0
2013-02-05 15:20:00,27.55,27.56,27.5,27.51,788900.0,22.2706,22.2787,22.2302,22.2383,788900.0
2013-02-05 15:30:00,27.51,27.52,27.48,27.49,1238900.0,22.2383,22.2463,22.214,22.2221,1238900.0
2013-02-05 15:40:00,27.48,27.52,27.48,27.51,1919700.0,22.214,22.2463,22.214,22.2383,1919700.0
2013-02-05 15:50:00,27.5,27.54,27.47,27.49,2934400.0,22.2302,22.2625,22.2059,22.2221,2934400.0
2013-02-06 09:30:00,27.36,27.49,27.35,27.44,2543700.0,22.117,22.2221,22.1089,22.1817,2543700.0
2013-02-06 09:40:00,27.44,27.49,27.4,27.43,993000.0,22.1817,22.2221,22.1493,22.1736,993000.0
2013-02-06 09:50:00,27.44,27.49,27.43,27.46,898200.0,22.1817,22.2221,22.1736,22.1978,898200.0
2013-02-06 10:00:00,27.46,27.48,27.42,27.44,1656000.0,22.1978,22.214,22.1655,22.1817,1656000.0
2013-02-06 10:10:00,27.44,27.46,27.42,27.45,886100.0,22.1817,22.1978,22.1655,22.1898,886100.0
2013-02-06 10:20:00,27.45,27.47,27.43,27.46,648900.0,22.1898,22.2059,22.1736,22.1978,648900.0
2013-02-06 10:30:00,27.46,27.46,27.4,27.41,831700.0,22.1978,22.1978,22.1493,22.1574,831700.0
2013-02-06 10:40:00,27.42,27.46,27.41,27.45,703600.0,22.1655,22.1978,22.1574,22.1898,703600.0
2013-02-06 10:50:00,27.45,27.48,27.44,27.45,1287600.0,22.1898,22.214,22.1817,22.1898,1287600.0
2013-02-06 11:00:00,27.45,27.48,27.44,27.46,825000.0,22.1898,22.214,22.1817,22.1978,825000.0
2013-02-06 11:10:00,27.47,27.48,27.45,27.46,548000.0,22.2059,22.214,22.1898,22.1978,548000.0
2013-02-06 11:20:00,27.46,27.51,27.45,27.51,1024800.0,22.1978,22.2383,22.1898,22.2383,1024800.0
2013-02-06 11:30:00,27.5,27.54,27.48,27.49,935200.0,22.2302,22.2625,22.214,22.2221,935200.0
2013-02-06 11:40:00,27.49,27.53,27.48,27.49,574100.0,22.2221,22.2544,22.214,22.2221,574100.0
2013-02-06 11:50:00,27.5,27.5,27.49,27.5,282900.0,22.2302,22.2302,22.2221,22.2302,282900.0
2013-02-06 12:00:00,27.5,27.53,27.48,27.51,823300.0,22.2302,22.2544,22.214,22.2383,823300.0
2013-02-06 12:10:00,27.5,27.52,27.5,27.51,373100.0,22.2302,22.2463,22.2302,22.2383,373100.0
2013-02-06 12:20:00,27.51,27.51,27.49,27.5,362500.0,22.2383,22.2383,22.2221,22.2302,362500.0
2013-02-06 12:30:00,27.5,27.54,27.49,27.52,1076500.0,22.2302,22.2625,22.2221,22.2463,1076500.0
2013-02-06 12:40:00,27.52,27.54,27.5,27.52,453500.0,22.2463,22.2625,22.2302,22.2463,453500.0
2013-02-06 12:50:00,27.52,27.53,27.49,27.49,714800.0,22.2463,22.2544,22.2221,22.2221,714800.0
2013-02-06 13:00:00,27.5,27.5,27.44,27.46,598600.0,22.2302,22.2302,22.1817,22.1978,598600.0
2013-02-06 13:10:00,27.46,27.47,27.45,27.47,227500.0,22.1978,22.2059,22.1898,22.2059,227500.0
2013-02-06 13:20:00,27.46,27.5,27.32,27.34,2255400.0,22.1978,22.2302,22.0847,22.1008,2255400.0
2013-02-06 13:30:00,27.34,27.36,27.3,27.33,1529900.0,22.1008,22.117,22.0685,22.0928,1529900.0
2013-02-06 13:40:00,27.33,27.34,27.3,27.31,962200.0,22.0928,22.1008,22.0685,22.0766,962200.0
2013-02-06 13:50:00,27.32,27.32,27.29,27.3,858500.0,22.0847,22.0847,22.0604,22.0685,858500.0
2013-02-06 14:00:00,27.3,27.3,27.28,27.3,960700.0,22.0685,22.0685,22.0523,22.0685,960700.0
2013-02-06 14:10:00,27.3,27.3,27.29,27.3,822800.0,22.0685,22.0685,22.0604,22.0685,822800.0
2013-02-06 14:20:00,27.3,27.32,27.27,27.28,679900.0,22.0685,22.0847,22.0443,22.0523,679900.0
2013-02-06 14:30:00,27.28,27.29,27.26,27.27,935700.0,22.0523,22.0604,22.0362,22.0443,935700.0
2013-02-06 14:40:00,27.27,27.32,27.27,27.3,721900.0,22.0443,22.0847,22.0443,22.0685,721900.0
2013-02-06 14:50:00,27.3,27.32,27.27,27.32,743100.0,22.0685,22.0847,22.0443,22.0847,743100.0
2013-02-06 15:00:00,27.31,27.35,27.3,27.31,743100.0,22.0766,22.1089,22.0685,22.0766,743100.0
2013-02-06 15:10:00,27.3,27.32,27.25,27.29,908400.0,22.0685,22.0847,22.0281,22.0604,908400.0
2013-02-06 15:20:00,27.29,27.32,27.28,27.32,601200.0,22.0604,22.0847,22.0523,22.0847,601200.0
2013-02-06 15:30:00,27.32,27.32,27.29,27.29,645300.0,22.0847,22.0847,22.0604,22.0604,645300.0
2013-02-06 15:40:00,27.29,27.31,27.28,27.28,1171000.0,22.0604,22.0766,22.0523,22.0523,1171000.0
2013-02-06 15:50:00,27.29,27.34,27.26,27.34,3082200.0,22.0604,22.1008,22.0362,22.1008,3082200.0
2013-02-07 09:30:00,27.35,27.38,27.26,27.33,1941100.0,22.1089,22.1332,22.0362,22.0928,1941100.0
2013-02-07 09:40:00,27.33,27.39,27.27,27.36,1003500.0,22.0928,22.1413,22.0443,22.117,1003500.0
2013-02-07 09:50:00,27.37,27.37,27.25,27.3,976100.0,22.1251,22.1251,22.0281,22.0685,976100.0
2013-02-07 10:00:00,27.31,27.32,27.27,27.3,875100.0,22.0766,22.0847,22.0443,22.0685,875100.0
2013-02-07 10:10:00,27.3,27.32,27.24,27.26,1957300.0,22.0685,22.0847,22.02,22.0362,1957300.0
2013-02-07 10:20:00,27.26,27.27,27.1,27.18,2313900.0,22.0362,22.0443,21.9068,21.9715,2313900.0
2013-02-07 10:30:00,27.18,27.2,27.13,27.16,1161100.0,21.9715,21.9877,21.9311,21.9553,1161100.0
2013-02-07 10:40:00,27.17,27.19,27.13,27.16,943500.0,21.9634,21.9796,21.9311,21.9553,943500.0
2013-02-07 10:50:00,27.17,27.19,27.12,27.17,1540800.0,21.9634,21.9796,21.923,21.9634,1540800.0
2013-02-07 11:00:00,27.17,27.2,27.15,27.19,583200.0,21.9634,21.9877,21.9472,21.9796,583200.0
2013-02-07 11:10:00,27.18,27.19,27.14,27.17,875900.0,21.9715,21.9796,21.9392,21.9634,875900.0
2013-02-07 11:20:00,27.16,27.19,27.11,27.14,905100.0,21.9553,21.9796,21.9149,21.9392,905100.0
2013-02-07 11:30:00,27.14,27.16,27.12,27.15,902200.0,21.9392,21.9553,21.923,21.9472,902200.0
2013-02-07 11:40:00,27.15,27.17,27.13,27.14,660700.0,21.9472,21.9634,21.9311,21.9392,660700.0
2013-02-07 11:50:00,27.15,27.17,27.14,27.14,600200.0,21.9472,21.9634,21.9392,21.9392,600200.0
2013-02-07 12:00:00,27.15,27.2,27.14,27.19,806200.0,21.9472,21.9877,21.9392,21.9796,806200.0
2013-02-07 12:10:00,27.19,27.2,27.16,27.18,365100.0,21.9796,21.9877,21.9553,21.9715,365100.0
2013-02-07 12:20:00,27.19,27.2,27.17,27.19,425100.0,21.9796,21.9877,21.9634,21.9796,425100.0
2013-02-07 12:30:00,27.19,27.22,27.17,27.22,539400.0,21.9796,22.0038,21.9634,22.0038,539400.0
2013-02-07 12:40:00,27.22,27.22,27.19,27.21,292700.0,22.0038,22.0038,21.9796,21.9958,292700.0
2013-02-07 12:50:00,27.21,27.21,27.18,27.2,335200.0,21.9958,21.9958,21.9715,21.9877,335200.0
2013-02-07 13:00:00,27.2,27.23,27.16,27.17,653400.0,21.9877,22.0119,21.9553,21.9634,653400.0
2013-02-07 13:10:00,27.16,27.25,27.16,27.24,700500.0,21.9553,22.0281,21.9553,22.02,700500.0
2013-02-07 13:20:00,27.23,27.25,27.23,27.24,327300.0,22.0119,22.0281,22.0119,22.02,327300.0
2013-02-07 13:30:00,27.25,27.25,27.2,27.21,483500.0,22.0281,22.0281,21.9877,21.9958,483500.0
2013-02-07 13:40:00,27.2,27.28,27.2,27.26,544100.0,21.9877,22.0523,21.9877,22.0362,544100.0
2013-02-07 13:50:00,27.26,27.27,27.24,27.26,342300.0,22.0362,22.0443,22.02,22.0362,342300.0
2013-02-07 14:00:00,27.27,27.29,27.23,27.24,767400.0,22.0443,22.0604,22.0119,22.02,767400.0
2013-02-07 14:10:00,27.24,27.24,27.19,27.22,532700.0,22.02,22.02,21.9796,22.0038,532700.0
2013-02-07 14:20:00,27.21,27.23,27.2,27.23,497200.0,21.9958,22.0119,21.9877,22.0119,497200.0
2013-02-07 14:30:00,27.23,27.23,27.18,27.19,607500.0,22.0119,22.0119,21.9715,21.9796,607500.0
2013-02-07 14:40:00,27.18,27.2,27.18,27.2,356600.0,21.9715,21.9877,21.9715,21.9877,356600.0
2013-02-07 14:50:00,27.2,27.23,27.18,27.23,393700.0,21.9877,22.0119,21.9715,22.0119,393700.0
2013-02-07 15:00:00,27.23,27.24,27.2,27.2,616200.0,22.0119,22.02,21.9877,21.9877,616200.0
2013-02-07 15:10:00,27.21,27.22,27.19,27.21,423000.0,21.9958,22.0038,21.9796,21.9958,423000.0
2013-02-07 15:20:00,27.2,27.21,27.16,27.18,1044800.0,21.9877,21.9958,21.9553,21.9715,1044800.0
2013-02-07 15:30:00,27.18,27.22,27.15,27.21,1122300.0,21.9715,22.0038,21.9472,21.9958,1122300.0
2013-02-07 15:40:00,27.2,27.25,27.18,27.2,1232300.0,21.9877,22.0281,21.9715,21.9877,1232300.0
2013-02-07 15:50:00,27.22,27.29,27.21,27.29,2842000.0,22.0038,22.0604,21.9958,22.0604,2842000.0
2013-02-08 09:30:00,27.36,27.55,27.31,27.47,2753200.0,22.117,22.2706,22.0766,22.2059,2753200.0
2013-02-08 09:40:00,27.47,27.55,27.46,27.49,1829500.0,22.2059,22.2706,22.1978,22.2221,1829500.0
2013-02-08 09:50:00,27.49,27.71,27.48,27.64,2126900.0,22.2221,22.3999,22.214,22.3433,2126900.0
2013-02-08 10:00:00,27.64,27.67,27.55,27.58,2094300.0,22.3433,22.3676,22.2706,22.2948,2094300.0
2013-02-08 10:10:00,27.58,27.67,27.56,27.67,1500600.0,22.2948,22.3676,22.2787,22.3676,1500600.0
2013-02-08 10:20:00,27.67,27.67,27.6,27.64,1032700.0,22.3676,22.3676,22.311,22.3433,1032700.0
2013-02-08 10:30:00,27.64,27.65,27.61,27.63,645000.0,22.3433,22.3514,22.3191,22.3353,645000.0
2013-02-08 10:40:00,27.63,27.65,27.62,27.65,660900.0,22.3353,22.3514,22.3272,22.3514,660900.0
2013-02-08 10:50:00,27.65,27.65,27.59,27.6,650400.0,22.3514,22.3514,22.3029,22.311,650400.0
2013-02-08 11:00:00,27.6,27.64,27.57,27.57,716100.0,22.311,22.3433,22.2868,22.2868,716100.0
2013-02-08 11:10:00,27.57,27.6,27.52,27.6,949700.0,22.2868,22.311,22.2463,22.311,949700.0
2013-02-08 11:20:00,27.6,27.6,27.58,27.6,498700.0,22.311,22.311,22.2948,22.311,498700.0
2013-02-08 11:30:00,27.6,27.61,27.54,27.61,961400.0,22.311,22.3191,22.2625,22.3191,961400.0
2013-02-08 11:40:00,27.61,27.61,27.59,27.6,428400.0,22.3191,22.3191,22.3029,22.311,428400.0
2013-02-08 11:50:00,27.59,27.61,27.58,27.59,502800.0,22.3029,22.3191,22.2948,22.3029,502800.0
2013-02-08 12:00:00,27.6,27.62,27.58,27.61,452800.0,22.311,22.3272,22.2948,22.3191,452800.0
2013-02-08 12:10:00,27.61,27.63,27.6,27.62,359600.0,22.3191,22.3353,22.311,22.3272,359600.0
2013-02-08 12:20:00,27.62,27.62,27.6,27.6,280000.0,22.3272,22.3272,22.311,22.311,280000.0
2013-02-08 12:30:00,27.61,27.62,27.6,27.6,460400.0,22.3191,22.3272,22.311,22.311,460400.0
2013-02-08 12:40:00,27.59,27.61,27.58,27.59,239800.0,22.3029,22.3191,22.2948,22.3029,239800.0
2013-02-08 12:50:00,27.6,27.6,27.58,27.59,519200.0,22.311,22.311,22.2948,22.3029,519200.0
2013-02-08 13:00:00,27.59,27.63,27.58,27.59,333000.0,22.3029,22.3353,22.2948,22.3029,333000.0
2013-02-08 13:10:00,27.59,27.63,27.59,27.63,346900.0,22.3029,22.3353,22.3029,22.3353,346900.0
2013-02-08 13:20:00,27.63,27.64,27.61,27.61,358600.0,22.3353,22.3433,22.3191,22.3191,358600.0
2013-02-08 13:30:00,27.61,27.63,27.6,27.61,292100.0,22.3191,22.3353,22.311,22.3191,292100.0
2013-02-08 13:40:00,27.61,27.64,27.59,27.61,672100.0,22.3191,22.3433,22.3029,22.3191,672100.0
2013-02-08 13:50:00,27.6,27.62,27.6,27.61,213300.0,22.311,22.3272,22.311,22.3191,213300.0
2013-02-08 14:00:00,27.61,27.63,27.59,27.59,461000.0,22.3191,22.3353,22.3029,22.3029,461000.0
2013-02-08 14:10:00,27.6,27.6,27.52,27.55,917300.0,22.311,22.311,22.2463,22.2706,917300.0
2013-02-08 14:20:00,27.55,27.59,27.54,27.59,222100.0,22.2706,22.3029,22.2625,22.3029,222100.0
2013-02-08 14:30:00,27.59,27.59,27.56,27.57,351200.0,22.3029,22.3029,22.2787,22.2868,351200.0
2013-02-08 14:40:00,27.57,27.58,27.55,27.55,219300.0,22.2868,22.2948,22.2706,22.2706,219300.0
2013-02-08 14:50:00,27.56,27.56,27.5,27.51,360700.0,22.2787,22.2787,22.2302,22.2383,360700.0
2013-02-08 15:00:00,27.51,27.53,27.5,27.51,315200.0,22.2383,22.2544,22.2302,22.2383,315200.0
2013-02-08 15:10:00,27.52,27.52,27.48,27.5,513600.0,22.2463,22.2463,22.214,22.2302,513600.0
2013-02-08 15:20:00,27.5,27.52,27.49,27.5,349700.0,22.2302,22.2463,22.2221,22.2302,349700.0
2013-02-08 15:30:00,27.51,27.51,27.47,27.5,637900.0,22.2383,22.2383,22.2059,22.2302,637900.0
2013-02-08 15:40:00,27.5,27.52,27.48,27.5,780900.0,22.2302,22.2463,22.214,22.2302,780900.0
2013-02-08 15:50:00,27.51,27.55,27.49,27.55,3135700.0,22.2383,22.2706,22.2221,22.2706,3135700.0
2013-02-11 09:30:00,27.65,27.71,27.56,27.64,1641700.0,22.3514,22.3999,22.2787,22.3433,1641700.0
2013-02-11 09:40:00,27.64,27.66,27.53,27.58,690300.0,22.3433,22.3595,22.2544,22.2948,690300.0
2013-02-11 09:50:00,27.58,27.59,27.5,27.53,604100.0,22.2948,22.3029,22.2302,22.2544,604100.0
2013-02-11 10:00:00,27.54,27.58,27.53,27.55,913100.0,22.2625,22.2948,22.2544,22.2706,913100.0
2013-02-11 10:10:00,27.56,27.59,27.53,27.59,1343000.0,22.2787,22.3029,22.2544,22.3029,1343000.0
2013-02-11 10:20:00,27.59,27.62,27.58,27.6,678700.0,22.3029,22.3272,22.2948,22.311,678700.0
2013-02-11 10:30:00,27.61,27.61,27.57,27.6,832000.0,22.3191,22.3191,22.2868,22.311,832000.0
2013-02-11 10:40:00,27.61,27.65,27.6,27.64,852900.0,22.3191,22.3514,22.311,22.3433,852900.0
2013-02-11 10:50:00,27.64,27.7,27.64,27.69,861800.0,22.3433,22.3919,22.3433,22.3838,861800.0
2013-02-11 11:00:00,27.7,27.79,27.69,27.77,1447100.0,22.3919,22.4646,22.3838,22.4484,1447100.0
2013-02-11 11:10:00,27.77,27.79,27.72,27.76,837000.0,22.4484,22.4646,22.408,22.4404,837000.0
2013-02-11 11:20:00,27.77,27.77,27.72,27.73,479700.0,22.4484,22.4484,22.408,22.4161,479700.0
2013-02-11 11:30:00,27.73,27.74,27.71,27.73,509100.0,22.4161,22.4242,22.3999,22.4161,509100.0
2013-02-11 11:40:00,27.72,27.74,27.72,27.74,406200.0,22.408,22.4242,22.408,22.4242,406200.0
2013-02-11 11:50:00,27.74,27.74,27.7,27.73,548800.0,22.4242,22.4242,22.3919,22.4161,548800.0
2013-02-11 12:00:00,27.72,27.74,27.68,27.73,624400.0,22.408,22.4242,22.3757,22.4161,624400.0
2013-02-11 12:10:00,27.72,27.73,27.71,27.73,373900.0,22.408,22.4161,22.3999,22.4161,373900.0
2013-02-11 12:20:00,27.73,27.74,27.71,27.71,441000.0,22.4161,22.4242,22.3999,22.3999,441000.0
2013-02-11 12:30:00,27.71,27.72,27.69,27.71,615100.0,22.3999,22.408,22.3838,22.3999,615100.0
2013-02-11 12:40:00,27.71,27.72,27.68,27.72,603200.0,22.3999,22.408,22.3757,22.408,603200.0
2013-02-11 12:50:00,27.71,27.73,27.69,27.7,500100.0,22.3999,22.4161,22.3838,22.3919,500100.0
2013-02-11 13:00:00,27.7,27.73,27.69,27.7,272200.0,22.3919,22.4161,22.3838,22.3919,272200.0
2013-02-11 13:10:00,27.7,27.72,27.67,27.68,463600.0,22.3919,22.408,22.3676,22.3757,463600.0
2013-02-11 13:20:00,27.68,27.71,27.67,27.69,410200.0,22.3757,22.3999,22.3676,22.3838,410200.0
2013-02-11 13:30:00,27.69,27.72,27.68,27.69,601800.0,22.3838,22.408,22.3757,22.3838,601800.0
2013-02-11 13:40:00,27.7,27.71,27.69,27.7,222200.0,22.3919,22.3999,22.3838,22.3919,222200.0
2013-02-11 13:50:00,27.69,27.73,27.69,27.73,497600.0,22.3838,22.4161,22.3838,22.4161,497600.0
2013-02-11 14:00:00,27.73,27.77,27.71,27.77,788800.0,22.4161,22.4484,22.3999,22.4484,788800.0
2013-02-11 14:10:00,27.77,27.78,27.76,27.77,374600.0,22.4484,22.4565,22.4404,22.4484,374600.0
2013-02-11 14:20:00,27.77,27.78,27.75,27.77,423700.0,22.4484,22.4565,22.4323,22.4484,423700.0
2013-02-11 14:30:00,27.77,27.77,27.75,27.76,473300.0,22.4484,22.4484,22.4323,22.4404,473300.0
2013-02-11 14:40:00,27.75,27.76,27.75,27.76,288000.0,22.4323,22.4404,22.4323,22.4404,288000.0
2013-02-11 14:50:00,27.76,27.78,27.75,27.77,658300.0,22.4404,22.4565,22.4323,22.4484,658300.0
2013-02-11 15:00:00,27.77,27.84,27.75,27.79,1677400.0,22.4484,22.505,22.4323,22.4646,1677400.0
2013-02-11 15:10:00,27.79,27.82,27.78,27.82,702900.0,22.4646,22.4889,22.4565,22.4889,702900.0
2013-02-11 15:20:00,27.82,27.88,27.81,27.86,1293200.0,22.4889,22.5374,22.4808,22.5212,1293200.0
2013-02-11 15:30:00,27.86,27.9,27.85,27.9,1466400.0,22.5212,22.5535,22.5131,22.5535,1466400.0
2013-02-11 15:40:00,27.9,27.92,27.87,27.92,1654700.0,22.5535,22.5697,22.5293,22.5697,1654700.0
2013-02-11 15:50:00,27.92,27.92,27.84,27.85,2477600.0,22.5697,22.5697,22.505,22.5131,2477600.0
2013-02-12 09:30:00,27.89,27.91,27.78,27.81,1966800.0,22.5454,22.5616,22.4565,22.4808,1966800.0
2013-02-12 09:40:00,27.8,27.84,27.79,27.8,1111700.0,22.4727,22.505,22.4646,22.4727,1111700.0
2013-02-12 09:50:00,27.81,27.86,27.8,27.83,900600.0,22.4808,22.5212,22.4727,22.4969,900600.0
2013-02-12 10:00:00,27.83,27.88,27.83,27.87,627300.0,22.4969,22.5374,22.4969,22.5293,627300.0
2013-02-12 10:10:00,27.87,27.89,27.81,27.87,1102400.0,22.5293,22.5454,22.4808,22.5293,1102400.0
2013-02-12 10:20:00,27.87,27.95,27.86,27.9,1115500.0,22.5293,22.5939,22.5212,22.5535,1115500.0
2013-02-12 10:30:00,27.89,27.9,27.83,27.85,489700.0,22.5454,22.5535,22.4969,22.5131,489700.0
2013-02-12 10:40:00,27.86,27.86,27.8,27.8,1514200.0,22.5212,22.5212,22.4727,22.4727,1514200.0
2013-02-12 10:50:00,27.81,27.86,27.8,27.86,788000.0,22.4808,22.5212,22.4727,22.5212,788000.0
2013-02-12 11:00:00,27.86,27.86,27.83,27.85,391600.0,22.5212,22.5212,22.4969,22.5131,391600.0
2013-02-12 11:10:00,27.85,27.85,27.75,27.78,919400.0,22.5131,22.5131,22.4323,22.4565,919400.0
2013-02-12 11:20:00,27.78,27.82,27.76,27.82,1230000.0,22.4565,22.4889,22.4404,22.4889,1230000.0
2013-02-12 11:30:00,27.82,27.85,27.8,27.81,701200.0,22.4889,22.5131,22.4727,22.4808,701200.0
2013-02-12 11:40:00,27.82,27.84,27.8,27.81,565700.0,22.4889,22.505,22.4727,22.4808,565700.0
2013-02-12 11:50:00,27.81,27.83,27.8,27.82,374200.0,22.4808,22.4969,22.4727,22.4889,374200.0
2013-02-12 12:00:00,27.83,27.86,27.81,27.81,647500.0,22.4969,22.5212,22.4808,22.4808,647500.0
2013-02-12 12:10:00,27.82,27.85,27.81,27.84,354100.0,22.4889,22.5131,22.4808,22.505,354100.0
2013-02-12 12:20:00,27.84,27.87,27.83,27.86,466200.0,22.505,22.5293,22.4969,22.5212,466200.0
2013-02-12 12:30:00,27.87,27.9,27.86,27.9,399500.0,22.5293,22.5535,22.5212,22.5535,399500.0
2013-02-12 12:40:00,27.9,27.96,27.89,27.95,719300.0,22.5535,22.602,22.5454,22.5939,719300.0
2013-02-12 12:50:00,27.95,27.98,27.95,27.97,1081900.0,22.5939,22.6182,22.5939,22.6101,1081900.0
2013-02-12 13:00:00,27.96,27.98,27.93,27.95,415600.0,22.602,22.6182,22.5778,22.5939,415600.0
2013-02-12 13:10:00,27.94,27.97,27.93,27.95,421500.0,22.5859,22.6101,22.5778,22.5939,421500.0
2013-02-12 13:20:00,27.94,27.98,27.93,27.97,652700.0,22.5859,22.6182,22.5778,22.6101,652700.0
2013-02-12 13:30:00,27.96,27.98,27.96,27.98,467500.0,22.602,22.6182,22.602,22.6182,467500.0
2013-02-12 13:40:00,27.98,27.98,27.97,27.98,183600.0,22.6182,22.6182,22.6101,22.6182,183600.0
2013-02-12 13:50:00,27.98,27.98,27.94,27.94,513200.0,22.6182,22.6182,22.5859,22.5859,513200.0
2013-02-12 14:00:00,27.94,27.98,27.94,27.97,647800.0,22.5859,22.6182,22.5859,22.6101,647800.0
2013-02-12 14:10:00,27.96,27.99,27.96,27.99,355600.0,22.602,22.6263,22.602,22.6263,355600.0
2013-02-12 14:20:00,27.99,27.99,27.97,27.97,325700.0,22.6263,22.6263,22.6101,22.6101,325700.0
2013-02-12 14:30:00,27.98,27.99,27.95,27.97,544700.0,22.6182,22.6263,22.5939,22.6101,544700.0
2013-02-12 14:40:00,27.97,28.0,27.96,27.99,829800.0,22.6101,22.6344,22.602,22.6263,829800.0
2013-02-12 14:50:00,28.0,28.0,27.92,27.95,1455200.0,22.6344,22.6344,22.5697,22.5939,1455200.0
2013-02-12 15:00:00,27.95,27.95,27.92,27.92,351600.0,22.5939,22.5939,22.5697,22.5697,351600.0
2013-02-12 15:10:00,27.92,27.96,27.92,27.93,848100.0,22.5697,22.602,22.5697,22.5778,848100.0
2013-02-12 15:20:00,27.93,27.95,27.89,27.91,542900.0,22.5778,22.5939,22.5454,22.5616,542900.0
2013-02-12 15:30:00,27.91,27.91,27.88,27.89,966700.0,22.5616,22.5616,22.5374,22.5454,966700.0
2013-02-12 15:40:00,27.89,27.9,27.87,27.88,1089200.0,22.5454,22.5535,22.5293,22.5374,1089200.0
2013-02-12 15:50:00,27.87,27.91,27.84,27.88,4401900.0,22.5293,22.5616,22.505,22.5374,4401900.0
2013-02-13 09:30:00,27.93,27.98,27.88,27.93,1511400.0,22.5778,22.6182,22.5374,22.5778,1511400.0
2013-02-13 09:40:00,27.93,27.95,27.89,27.89,1155100.0,22.5778,22.5939,22.5454,22.5454,1155100.0
2013-02-13 09:50:00,27.89,27.98,27.88,27.96,1628000.0,22.5454,22.6182,22.5374,22.602,1628000.0
2013-02-13 10:00:00,27.97,28.08,27.97,28.08,1597400.0,22.6101,22.699,22.6101,22.699,1597400.0
2013-02-13 10:10:00,28.08,28.11,28.01,28.1,2155400.0,22.699,22.7233,22.6424,22.7152,2155400.0
2013-02-13 10:20:00,28.1,28.11,28.0,28.06,3528200.0,22.7152,22.7233,22.6344,22.6829,3528200.0
2013-02-13 10:30:00,28.06,28.07,28.03,28.05,1717700.0,22.6829,22.6909,22.6586,22.6748,1717700.0
2013-02-13 10:40:00,28.06,28.08,28.04,28.06,971900.0,22.6829,22.699,22.6667,22.6829,971900.0
2013-02-13 10:50:00,28.05,28.06,28.0,28.04,1227200.0,22.6748,22.6829,22.6344,22.6667,1227200.0
2013-02-13 11:00:00,28.04,28.07,28.02,28.05,885300.0,22.6667,22.6909,22.6505,22.6748,885300.0
2013-02-13 11:10:00,28.04,28.06,27.93,27.96,2189000.0,22.6667,22.6829,22.5778,22.602,2189000.0
2013-02-13 11:20:00,27.96,27.99,27.92,27.96,1626100.0,22.602,22.6263,22.5697,22.602,1626100.0
2013-02-13 11:30:00,27.96,27.97,27.92,27.94,775500.0,22.602,22.6101,22.5697,22.5859,775500.0
2013-02-13 11:40:00,27.94,27.96,27.91,27.93,935800.0,22.5859,22.602,22.5616,22.5778,935800.0
2013-02-13 11:50:00,27.93,27.96,27.91,27.94,553800.0,22.5778,22.602,22.5616,22.5859,553800.0
2013-02-13 12:00:00,27.95,27.96,27.93,27.94,847000.0,22.5939,22.602,22.5778,22.5859,847000.0
2013-02-13 12:10:00,27.95,27.96,27.92,27.96,473500.0,22.5939,22.602,22.5697,22.602,473500.0
2013-02-13 12:20:00,27.96,27.96,27.92,27.96,514700.0,22.602,22.602,22.5697,22.602,514700.0
2013-02-13 12:30:00,27.95,27.98,27.93,27.97,273900.0,22.5939,22.6182,22.5778,22.6101,273900.0
2013-02-13 12:40:00,27.96,28.02,27.95,28.01,579200.0,22.602,22.6505,22.5939,22.6424,579200.0
2013-02-13 12:50:00,28.01,28.02,27.96,27.98,500400.0,22.6424,22.6505,22.602,22.6182,500400.0
2013-02-13 13:00:00,27.98,28.0,27.96,27.99,592800.0,22.6182,22.6344,22.602,22.6263,592800.0
2013-02-13 13:10:00,27.98,28.01,27.96,27.98,375200.0,22.6182,22.6424,22.602,22.6182,375200.0
2013-02-13 13:20:00,27.97,28.04,27.97,28.04,800500.0,22.6101,22.6667,22.6101,22.6667,800500.0
2013-02-13 13:30:00,28.03,28.05,28.02,28.05,542100.0,22.6586,22.6748,22.6505,22.6748,542100.0
2013-02-13 13:40:00,28.05,28.05,28.03,28.04,311100.0,22.6748,22.6748,22.6586,22.6667,311100.0
2013-02-13 13:50:00,28.05,28.07,28.01,28.03,1452100.0,22.6748,22.6909,22.6424,22.6586,1452100.0
2013-02-13 14:00:00,28.04,28.07,28.03,28.04,844600.0,22.6667,22.6909,22.6586,22.6667,844600.0
2013-02-13 14:10:00,28.04,28.08,28.02,28.05,699100.0,22.6667,22.699,22.6505,22.6748,699100.0
2013-02-13 14:20:00,28.05,28.07,28.04,28.06,949000.0,22.6748,22.6909,22.6667,22.6829,949000.0
2013-02-13 14:30:00,28.05,28.06,28.01,28.02,861300.0,22.6748,22.6829,22.6424,22.6505,861300.0
2013-02-13 14:40:00,28.03,28.04,28.0,28.01,703400.0,22.6586,22.6667,22.6344,22.6424,703400.0
2013-02-13 14:50:00,28.0,28.03,28.0,28.01,550300.0,22.6344,22.6586,22.6344,22.6424,550300.0
2013-02-13 15:00:00,28.01,28.02,27.97,27.98,640600.0,22.6424,22.6505,22.6101,22.6182,640600.0
2013-02-13 15:10:00,27.98,28.0,27.97,28.0,449200.0,22.6182,22.6344,22.6101,22.6344,449200.0
2013-02-13 15:20:00,27.99,28.02,27.99,28.0,331700.0,22.6263,22.6505,22.6263,22.6344,331700.0
2013-02-13 15:30:00,28.01,28.02,27.96,27.97,572500.0,22.6424,22.6505,22.602,22.6101,572500.0
2013-02-13 15:40:00,27.98,27.99,27.96,27.97,679800.0,22.6182,22.6263,22.602,22.6101,679800.0
2013-02-13 15:50:00,27.97,28.04,27.96,28.02,2211700.0,22.6101,22.6667,22.602,22.6505,2211700.0
2013-02-14 09:30:00,27.92,27.98,27.87,27.96,1615100.0,22.5697,22.6182,22.5293,22.602,1615100.0
2013-02-14 09:40:00,27.95,28.01,27.92,27.93,820500.0,22.5939,22.6424,22.5697,22.5778,820500.0
2013-02-14 09:50:00,27.93,27.97,27.92,27.94,675800.0,22.5778,22.6101,22.5697,22.5859,675800.0
2013-02-14 10:00:00,27.94,27.96,27.92,27.95,896500.0,22.5859,22.602,22.5697,22.5939,896500.0
2013-02-14 10:10:00,27.95,27.98,27.93,27.96,819000.0,22.5939,22.6182,22.5778,22.602,819000.0
2013-02-14 10:20:00,27.97,28.01,27.95,27.99,487600.0,22.6101,22.6424,22.5939,22.6263,487600.0
2013-02-14 10:30:00,27.99,28.01,27.98,28.01,625600.0,22.6263,22.6424,22.6182,22.6424,625600.0
2013-02-14 10:40:00,28.01,28.05,28.0,28.03,496100.0,22.6424,22.6748,22.6344,22.6586,496100.0
2013-02-14 10:50:00,28.03,28.05,28.01,28.04,429700.0,22.6586,22.6748,22.6424,22.6667,429700.0
2013-02-14 11:00:00,28.04,28.06,28.01,28.03,478600.0,22.6667,22.6829,22.6424,22.6586,478600.0
2013-02-14 11:10:00,28.02,28.03,28.0,28.0,434400.0,22.6505,22.6586,22.6344,22.6344,434400.0
2013-02-14 11:20:00,28.0,28.02,27.98,27.98,690900.0,22.6344,22.6505,22.6182,22.6182,690900.0
2013-02-14 11:30:00,27.98,28.0,27.96,27.97,533500.0,22.6182,22.6344,22.602,22.6101,533500.0
2013-02-14 11:40:00,27.97,27.99,27.95,27.98,598000.0,22.6101,22.6263,22.5939,22.6182,598000.0
2013-02-14 11:50:00,27.98,28.01,27.97,27.98,407800.0,22.6182,22.6424,22.6101,22.6182,407800.0
2013-02-14 12:00:00,27.99,28.0,27.97,27.99,603200.0,22.6263,22.6344,22.6101,22.6263,603200.0
2013-02-14 12:10:00,27.99,28.01,27.97,28.0,330800.0,22.6263,22.6424,22.6101,22.6344,330800.0
2013-02-14 12:20:00,28.01,28.01,27.98,28.0,821700.0,22.6424,22.6424,22.6182,22.6344,821700.0
2013-02-14 12:30:00,28.0,28.01,27.98,27.99,224100.0,22.6344,22.6424,22.6182,22.6263,224100.0
2013-02-14 12:40:00,27.99,27.99,27.96,27.96,362500.0,22.6263,22.6263,22.602,22.602,362500.0
2013-02-14 12:50:00,27.96,28.0,27.95,27.98,543800.0,22.602,22.6344,22.5939,22.6182,543800.0
2013-02-14 13:00:00,27.98,28.01,27.96,28.0,646500.0,22.6182,22.6424,22.602,22.6344,646500.0
2013-02-14 13:10:00,28.01,28.03,27.98,27.99,373200.0,22.6424,22.6586,22.6182,22.6263,373200.0
2013-02-14 13:20:00,27.99,27.99,27.96,27.96,177500.0,22.6263,22.6263,22.602,22.602,177500.0
2013-02-14 13:30:00,27.96,27.99,27.96,27.96,358900.0,22.602,22.6263,22.602,22.602,358900.0
2013-02-14 13:40:00,27.97,27.98,27.96,27.96,262300.0,22.6101,22.6182,22.602,22.602,262300.0
2013-02-14 13:50:00,27.96,28.0,27.96,27.98,930800.0,22.602,22.6344,22.602,22.6182,930800.0
2013-02-14 14:00:00,27.98,28.01,27.96,28.0,664400.0,22.6182,22.6424,22.602,22.6344,664400.0
2013-02-14 14:10:00,28.0,28.03,27.99,27.99,362700.0,22.6344,22.6586,22.6263,22.6263,362700.0
2013-02-14 14:20:00,28.0,28.01,27.98,27.99,391100.0,22.6344,22.6424,22.6182,22.6263,391100.0
2013-02-14 14:30:00,27.99,28.0,27.98,27.98,323800.0,22.6263,22.6344,22.6182,22.6182,323800.0
2013-02-14 14:40:00,27.98,27.99,27.97,27.98,180400.0,22.6182,22.6263,22.6101,22.6182,180400.0
2013-02-14 14:50:00,27.99,28.0,27.98,27.99,572300.0,22.6263,22.6344,22.6182,22.6263,572300.0
2013-02-14 15:00:00,28.0,28.0,27.97,27.99,493400.0,22.6344,22.6344,22.6101,22.6263,493400.0
2013-02-14 15:10:00,27.99,28.03,27.98,28.02,593300.0,22.6263,22.6586,22.6182,22.6505,593300.0
2013-02-14 15:20:00,28.02,28.03,28.01,28.02,434600.0,22.6505,22.6586,22.6424,22.6505,434600.0
2013-02-14 15:30:00,28.02,28.05,28.0,28.0,961800.0,22.6505,22.6748,22.6344,22.6344,961800.0
2013-02-14 15:40:00,28.0,28.01,27.95,27.98,795300.0,22.6344,22.6424,22.5939,22.6182,795300.0
2013-02-14 15:50:00,27.98,28.05,27.96,28.03,2731700.0,22.6182,22.6748,22.602,22.6586,2731700.0
2013-02-15 09:30:00,28.04,28.16,28.03,28.16,8254400.0,22.6667,22.7637,22.6586,22.7637,8254400.0
2013-02-15 09:40:00,28.15,28.16,28.05,28.09,3122700.0,22.7556,22.7637,22.6748,22.7071,3122700.0
2013-02-15 09:50:00,28.09,28.13,28.07,28.12,1317700.0,22.7071,22.7395,22.6909,22.7314,1317700.0
2013-02-15 10:00:00,28.12,28.15,28.08,28.08,1180800.0,22.7314,22.7556,22.699,22.699,1180800.0
2013-02-15 10:10:00,28.08,28.09,28.01,28.03,1078500.0,22.699,22.7071,22.6424,22.6586,1078500.0
2013-02-15 10:20:00,28.04,28.04,27.98,28.01,883900.0,22.6667,22.6667,22.6182,22.6424,883900.0
2013-02-15 10:30:00,28.01,28.02,27.98,28.02,700100.0,22.6424,22.6505,22.6182,22.6505,700100.0
2013-02-15 10:40:00,28.01,28.03,27.98,28.02,796800.0,22.6424,22.6586,22.6182,22.6505,796800.0
2013-02-15 10:50:00,28.02,28.03,27.98,28.0,594700.0,22.6505,22.6586,22.6182,22.6344,594700.0
2013-02-15 11:00:00,28.01,28.02,28.0,28.01,298900.0,22.6424,22.6505,22.6344,22.6424,298900.0
2013-02-15 11:10:00,28.01,28.01,27.98,27.98,692300.0,22.6424,22.6424,22.6182,22.6182,692300.0
2013-02-15 11:20:00,27.98,28.0,27.97,28.0,778700.0,22.6182,22.6344,22.6101,22.6344,778700.0
2013-02-15 11:30:00,28.0,28.0,27.95,27.99,1010700.0,22.6344,22.6344,22.5939,22.6263,1010700.0
2013-02-15 11:40:00,27.99,28.02,27.96,28.02,1225000.0,22.6263,22.6505,22.602,22.6505,1225000.0
2013-02-15 11:50:00,28.02,28.03,27.98,27.99,403200.0,22.6505,22.6586,22.6182,22.6263,403200.0
2013-02-15 12:00:00,27.99,28.0,27.96,27.98,795200.0,22.6263,22.6344,22.602,22.6182,795200.0
2013-02-15 12:10:00,27.98,28.0,27.96,28.0,710500.0,22.6182,22.6344,22.602,22.6344,710500.0
2013-02-15 12:20:00,28.0,28.02,27.98,28.01,404400.0,22.6344,22.6505,22.6182,22.6424,404400.0
2013-02-15 12:30:00,28.01,28.02,27.98,27.99,285000.0,22.6424,22.6505,22.6182,22.6263,285000.0
2013-02-15 12:40:00,28.0,28.02,27.99,28.02,276400.0,22.6344,22.6505,22.6263,22.6505,276400.0
2013-02-15 12:50:00,28.02,28.02,27.98,28.0,462700.0,22.6505,22.6505,22.6182,22.6344,462700.0
2013-02-15 13:00:00,28.0,28.01,27.98,27.99,815900.0,22.6344,22.6424,22.6182,22.6263,815900.0
2013-02-15 13:10:00,27.99,28.0,27.98,28.0,355600.0,22.6263,22.6344,22.6182,22.6344,355600.0
2013-02-15 13:20:00,28.0,28.0,27.96,27.96,486300.0,22.6344,22.6344,22.602,22.602,486300.0
2013-02-15 13:30:00,27.96,27.99,27.96,27.99,328900.0,22.602,22.6263,22.602,22.6263,328900.0
2013-02-15 13:40:00,27.99,27.99,27.97,27.98,244200.0,22.6263,22.6263,22.6101,22.6182,244200.0
2013-02-15 13:50:00,27.99,28.0,27.99,28.0,314900.0,22.6263,22.6344,22.6263,22.6344,314900.0
2013-02-15 14:00:00,27.99,28.01,27.96,27.96,920900.0,22.6263,22.6424,22.602,22.602,920900.0
2013-02-15 14:10:00,27.96,27.98,27.92,27.93,1042800.0,22.602,22.6182,22.5697,22.5778,1042800.0
2013-02-15 14:20:00,27.92,27.96,27.92,27.94,2668200.0,22.5697,22.602,22.5697,22.5859,2668200.0
2013-02-15 14:30:00,27.94,27.96,27.92,27.93,1326700.0,22.5859,22.602,22.5697,22.5778,1326700.0
2013-02-15 14:40:00,27.94,27.94,27.9,27.9,924100.0,22.5859,22.5859,22.5535,22.5535,924100.0
2013-02-15 14:50:00,27.9,27.91,27.88,27.88,793500.0,22.5535,22.5616,22.5374,22.5374,793500.0
2013-02-15 15:00:00,27.88,27.96,27.88,27.93,1262700.0,22.5374,22.602,22.5374,22.5778,1262700.0
2013-02-15 15:10:00,27.93,27.98,27.93,27.98,663400.0,22.5778,22.6182,22.5778,22.6182,663400.0
2013-02-15 15:20:00,27.98,28.01,27.97,27.99,1058000.0,22.6182,22.6424,22.6101,22.6263,1058000.0
2013-02-15 15:30:00,27.99,28.0,27.97,27.97,888200.0,22.6263,22.6344,22.6101,22.6101,888200.0
2013-02-15 15:40:00,27.98,28.0,27.96,27.96,2088000.0,22.6182,22.6344,22.602,22.602,2088000.0
2013-02-15 15:50:00,27.96,28.02,27.96,28.02,3910700.0,22.602,22.6505,22.602,22.6505,3910700.0
2013-02-19 09:30:00,27.93,27.99,27.8,27.87,2644600.0,22.7629,22.8118,22.657,22.714,2644600.0
2013-02-19 09:40:00,27.87,27.98,27.87,27.98,1469800.0,22.714,22.8037,22.714,22.8037,1469800.0
2013-02-19 09:50:00,27.98,27.99,27.95,27.95,1307500.0,22.8037,22.8118,22.7792,22.7792,1307500.0
2013-02-19 10:00:00,27.95,28.0,27.95,27.99,1035700.0,22.7792,22.82,22.7792,22.8118,1035700.0
2013-02-19 10:10:00,27.99,28.05,27.99,28.05,1230000.0,22.8118,22.8607,22.8118,22.8607,1230000.0
2013-02-19 10:20:00,28.04,28.05,28.01,28.03,940600.0,22.8526,22.8607,22.8281,22.8444,940600.0
2013-02-19 10:30:00,28.04,28.04,27.98,28.01,1258300.0,22.8526,22.8526,22.8037,22.8281,1258300.0
2013-02-19 10:40:00,28.02,28.09,28.01,28.05,1157300.0,22.8363,22.8933,22.8281,22.8607,1157300.0
2013-02-19 10:50:00,28.05,28.05,27.98,27.99,860200.0,22.8607,22.8607,22.8037,22.8118,860200.0
2013-02-19 11:00:00,27.99,28.02,27.96,27.98,1021500.0,22.8118,22.8363,22.7874,22.8037,1021500.0
2013-02-19 11:10:00,27.98,28.0,27.97,27.99,284600.0,22.8037,22.82,22.7955,22.8118,284600.0
2013-02-19 11:20:00,28.0,28.02,27.97,28.01,720000.0,22.82,22.8363,22.7955,22.8281,720000.0
2013-02-19 11:30:00,28.01,28.01,27.98,27.99,427100.0,22.8281,22.8281,22.8037,22.8118,427100.0
2013-02-19 11:40:00,27.99,27.99,27.98,27.98,290300.0,22.8118,22.8118,22.8037,22.8037,290300.0
2013-02-19 11:50:00,27.99,28.0,27.98,28.0,415200.0,22.8118,22.82,22.8037,22.82,415200.0
2013-02-19 12:00:00,28.0,28.0,27.97,27.99,548900.0,22.82,22.82,22.7955,22.8118,548900.0
2013-02-19 12:10:00,27.99,28.0,27.97,27.98,683500.0,22.8118,22.82,22.7955,22.8037,683500.0
2013-02-19 12:20:00,27.98,27.99,27.97,27.98,370300.0,22.8037,22.8118,22.7955,22.8037,370300.0
2013-02-19 12:30:00,27.98,27.99,27.96,27.99,294300.0,22.8037,22.8118,22.7874,22.8118,294300.0
2013-02-19 12:40:00,27.99,27.99,27.97,27.98,311500.0,22.8118,22.8118,22.7955,22.8037,311500.0
2013-02-19 12:50:00,27.97,27.99,27.97,27.98,339800.0,22.7955,22.8118,22.7955,22.8037,339800.0
2013-02-19 13:00:00,27.99,27.99,27.98,27.98,318800.0,22.8118,22.8118,22.8037,22.8037,318800.0
2013-02-19 13:10:00,27.99,28.02,27.98,28.02,426700.0,22.8118,22.8363,22.8037,22.8363,426700.0
2013-02-19 13:20:00,28.02,28.02,27.98,27.99,374500.0,22.8363,22.8363,22.8037,22.8118,374500.0
2013-02-19 13:30:00,27.99,28.0,27.96,27.97,419200.0,22.8118,22.82,22.7874,22.7955,419200.0
2013-02-19 13:40:00,27.96,27.98,27.95,27.96,611800.0,22.7874,22.8037,22.7792,22.7874,611800.0
2013-02-19 13:50:00,27.96,27.96,27.92,27.95,617800.0,22.7874,22.7874,22.7548,22.7792,617800.0
2013-02-19 14:00:00,27.95,27.97,27.94,27.96,609600.0,22.7792,22.7955,22.7711,22.7874,609600.0
2013-02-19 14:10:00,27.96,27.97,27.95,27.96,196700.0,22.7874,22.7955,22.7792,22.7874,196700.0
2013-02-19 14:20:00,27.95,27.96,27.93,27.95,657900.0,22.7792,22.7874,22.7629,22.7792,657900.0
2013-02-19 14:30:00,27.94,27.95,27.94,27.95,432800.0,22.7711,22.7792,22.7711,22.7792,432800.0
2013-02-19 14:40:00,27.95,27.98,27.95,27.95,550600.0,22.7792,22.8037,22.7792,22.7792,550600.0
2013-02-19 14:50:00,27.95,27.97,27.95,27.97,311900.0,22.7792,22.7955,22.7792,22.7955,311900.0
2013-02-19 15:00:00,27.96,28.01,27.95,28.0,1031100.0,22.7874,22.8281,22.7792,22.82,1031100.0
2013-02-19 15:10:00,28.0,28.02,27.99,28.02,676900.0,22.82,22.8363,22.8118,22.8363,676900.0
2013-02-19 15:20:00,28.02,28.02,27.99,28.0,519300.0,22.8363,22.8363,22.8118,22.82,519300.0
2013-02-19 15:30:00,28.01,28.02,27.99,28.02,1161800.0,22.8281,22.8363,22.8118,22.8363,1161800.0
2013-02-19 15:40:00,28.02,28.03,28.01,28.03,797400.0,22.8363,22.8444,22.8281,22.8444,797400.0
2013-02-19 15:50:00,28.03,28.05,28.02,28.05,2801100.0,22.8444,22.8607,22.8363,22.8607,2801100.0
2013-02-20 09:30:00,28.12,28.2,27.98,28.03,2778300.0,22.9178,22.983,22.8037,22.8444,2778300.0
2013-02-20 09:40:00,28.02,28.08,27.96,28.07,1417000.0,22.8363,22.8852,22.7874,22.877,1417000.0
2013-02-20 09:50:00,28.08,28.08,28.0,28.02,747200.0,22.8852,22.8852,22.82,22.8363,747200.0
2013-02-20 10:00:00,28.03,28.09,28.02,28.05,913100.0,22.8444,22.8933,22.8363,22.8607,913100.0
2013-02-20 10:10:00,28.05,28.1,28.05,28.08,1004800.0,22.8607,22.9015,22.8607,22.8852,1004800.0
2013-02-20 10:20:00,28.07,28.1,28.07,28.07,350100.0,22.877,22.9015,22.877,22.877,350100.0
2013-02-20 10:30:00,28.08,28.08,28.02,28.08,1030700.0,22.8852,22.8852,22.8363,22.8852,1030700.0
2013-02-20 10:40:00,28.08,28.08,28.04,28.05,492500.0,22.8852,22.8852,22.8526,22.8607,492500.0
2013-02-20 10:50:00,28.05,28.06,27.98,28.0,1007300.0,22.8607,22.8689,22.8037,22.82,1007300.0
2013-02-20 11:00:00,28.0,28.0,27.92,27.99,1973300.0,22.82,22.82,22.7548,22.8118,1973300.0
2013-02-20 11:10:00,27.99,28.01,27.96,27.98,1150100.0,22.8118,22.8281,22.7874,22.8037,1150100.0
2013-02-20 11:20:00,27.98,28.0,27.94,27.96,1220100.0,22.8037,22.82,22.7711,22.7874,1220100.0
2013-02-20 11:30:00,27.95,27.96,27.89,27.89,1489500.0,22.7792,22.7874,22.7303,22.7303,1489500.0
2013-02-20 11:40:00,27.89,27.96,27.83,27.96,2028800.0,22.7303,22.7874,22.6814,22.7874,2028800.0
2013-02-20 11:50:00,27.95,27.96,27.92,27.94,672700.0,22.7792,22.7874,22.7548,22.7711,672700.0
2013-02-20 12:00:00,27.95,27.96,27.92,27.93,658100.0,22.7792,22.7874,22.7548,22.7629,658100.0
2013-02-20 12:10:00,27.94,27.98,27.93,27.98,335100.0,22.7711,22.8037,22.7629,22.8037,335100.0
2013-02-20 12:20:00,27.98,28.0,27.95,27.96,490900.0,22.8037,22.82,22.7792,22.7874,490900.0
2013-02-20 12:30:00,27.96,27.96,27.93,27.96,597800.0,22.7874,22.7874,22.7629,22.7874,597800.0
2013-02-20 12:40:00,27.96,27.97,27.94,27.95,502500.0,22.7874,22.7955,22.7711,22.7792,502500.0
2013-02-20 12:50:00,27.95,27.97,27.95,27.97,377200.0,22.7792,22.7955,22.7792,22.7955,377200.0
2013-02-20 13:00:00,27.96,27.97,27.93,27.95,229900.0,22.7874,22.7955,22.7629,22.7792,229900.0
2013-02-20 13:10:00,27.95,27.95,27.91,27.94,471300.0,22.7792,22.7792,22.7466,22.7711,471300.0
2013-02-20 13:20:00,27.94,27.96,27.93,27.93,638000.0,22.7711,22.7874,22.7629,22.7629,638000.0
2013-02-20 13:30:00,27.94,27.94,27.9,27.93,768500.0,22.7711,22.7711,22.7385,22.7629,768500.0
2013-02-20 13:40:00,27.94,27.95,27.91,27.94,959200.0,22.7711,22.7792,22.7466,22.7711,959200.0
2013-02-20 13:50:00,27.94,27.95,27.92,27.92,532100.0,22.7711,22.7792,22.7548,22.7548,532100.0
2013-02-20 14:00:00,27.92,27.97,27.89,27.96,1012600.0,22.7548,22.7955,22.7303,22.7874,1012600.0
2013-02-20 14:10:00,27.96,27.97,27.92,27.94,686600.0,22.7874,22.7955,22.7548,22.7711,686600.0
2013-02-20 14:20:00,27.94,27.95,27.92,27.94,518600.0,22.7711,22.7792,22.7548,22.7711,518600.0
2013-02-20 14:30:00,27.94,27.96,27.92,27.95,681600.0,22.7711,22.7874,22.7548,22.7792,681600.0
2013-02-20 14:40:00,27.96,27.96,27.85,27.87,972300.0,22.7874,22.7874,22.6977,22.714,972300.0
2013-02-20 14:50:00,27.86,27.92,27.85,27.89,1668800.0,22.7059,22.7548,22.6977,22.7303,1668800.0
2013-02-20 15:00:00,27.89,27.91,27.87,27.89,1534200.0,22.7303,22.7466,22.714,22.7303,1534200.0
2013-02-20 15:10:00,27.89,27.9,27.87,27.89,688500.0,22.7303,22.7385,22.714,22.7303,688500.0
2013-02-20 15:20:00,27.89,27.89,27.85,27.87,1082200.0,22.7303,22.7303,22.6977,22.714,1082200.0
2013-02-20 15:30:00,27.88,27.88,27.85,27.86,1381800.0,22.7222,22.7222,22.6977,22.7059,1381800.0
2013-02-20 15:40:00,27.86,27.9,27.84,27.85,2274300.0,22.7059,22.7385,22.6896,22.6977,2274300.0
2013-02-20 15:50:00,27.85,27.89,27.85,27.86,3182500.0,22.6977,22.7303,22.6977,22.7059,3182500.0
2013-02-21 09:30:00,27.73,27.74,27.6,27.69,2408100.0,22.5999,22.6081,22.494,22.5673,2408100.0
2013-02-21 09:40:00,27.7,27.73,27.63,27.63,1032100.0,22.5755,22.5999,22.5184,22.5184,1032100.0
2013-02-21 09:50:00,27.64,27.64,27.52,27.57,2274400.0,22.5266,22.5266,22.4288,22.4695,2274400.0
2013-02-21 10:00:00,27.56,27.6,27.5,27.56,2150600.0,22.4614,22.494,22.4125,22.4614,2150600.0
2013-02-21 10:10:00,27.57,27.6,27.51,27.54,1320100.0,22.4695,22.494,22.4206,22.4451,1320100.0
2013-02-21 10:20:00,27.54,27.6,27.53,27.6,1102100.0,22.4451,22.494,22.4369,22.494,1102100.0
2013-02-21 10:30:00,27.6,27.62,27.54,27.54,1912300.0,22.494,22.5103,22.4451,22.4451,1912300.0
2013-02-21 10:40:00,27.55,27.59,27.52,27.57,1045300.0,22.4532,22.4858,22.4288,22.4695,1045300.0
2013-02-21 10:50:00,27.57,27.57,27.49,27.49,1575100.0,22.4695,22.4695,22.4043,22.4043,1575100.0
2013-02-21 11:00:00,27.5,27.56,27.49,27.54,2390900.0,22.4125,22.4614,22.4043,22.4451,2390900.0
2013-02-21 11:10:00,27.54,27.55,27.5,27.53,922800.0,22.4451,22.4532,22.4125,22.4369,922800.0
2013-02-21 11:20:00,27.52,27.53,27.45,27.51,1371400.0,22.4288,22.4369,22.3717,22.4206,1371400.0
2013-02-21 11:30:00,27.51,27.54,27.48,27.52,1160800.0,22.4206,22.4451,22.3962,22.4288,1160800.0
2013-02-21 11:40:00,27.52,27.54,27.5,27.54,944000.0,22.4288,22.4451,22.4125,22.4451,944000.0
2013-02-21 11:50:00,27.54,27.55,27.51,27.53,537000.0,22.4451,22.4532,22.4206,22.4369,537000.0
2013-02-21 12:00:00,27.52,27.53,27.51,27.53,770200.0,22.4288,22.4369,22.4206,22.4369,770200.0
2013-02-21 12:10:00,27.53,27.53,27.23,27.48,1060400.0,22.4369,22.4369,22.1924,22.3962,1060400.0
2013-02-21 12:20:00,27.48,27.51,27.47,27.48,1596500.0,22.3962,22.4206,22.388,22.3962,1596500.0
2013-02-21 12:30:00,27.48,27.49,27.47,27.49,1222200.0,22.3962,22.4043,22.388,22.4043,1222200.0
2013-02-21 12:40:00,27.49,27.52,27.46,27.48,415400.0,22.4043,22.4288,22.3799,22.3962,415400.0
2013-02-21 12:50:00,27.48,27.54,27.47,27.5,631900.0,22.3962,22.4451,22.388,22.4125,631900.0
2013-02-21 13:00:00,27.5,27.53,27.49,27.5,464500.0,22.4125,22.4369,22.4043,22.4125,464500.0
2013-02-21 13:10:00,27.5,27.51,27.47,27.49,575500.0,22.4125,22.4206,22.388,22.4043,575500.0
2013-02-21 13:20:00,27.5,27.5,27.43,27.45,1080000.0,22.4125,22.4125,22.3554,22.3717,1080000.0
2013-02-21 13:30:00,27.46,27.5,27.44,27.49,769100.0,22.3799,22.4125,22.3636,22.4043,769100.0
2013-02-21 13:40:00,27.49,27.5,27.46,27.46,952200.0,22.4043,22.4125,22.3799,22.3799,952200.0
2013-02-21 13:50:00,27.46,27.5,27.45,27.5,741200.0,22.3799,22.4125,22.3717,22.4125,741200.0
2013-02-21 14:00:00,27.5,27.5,27.47,27.47,671100.0,22.4125,22.4125,22.388,22.388,671100.0
2013-02-21 14:10:00,27.48,27.51,27.47,27.48,891000.0,22.3962,22.4206,22.388,22.3962,891000.0
2013-02-21 14:20:00,27.49,27.49,27.46,27.49,1240000.0,22.4043,22.4043,22.3799,22.4043,1240000.0
2013-02-21 14:30:00,27.48,27.55,27.48,27.52,1651600.0,22.3962,22.4532,22.3962,22.4288,1651600.0
2013-02-21 14:40:00,27.51,27.54,27.5,27.51,752500.0,22.4206,22.4451,22.4125,22.4206,752500.0
2013-02-21 14:50:00,27.51,27.57,27.5,27.56,840200.0,22.4206,22.4695,22.4125,22.4614,840200.0
2013-02-21 15:00:00,27.55,27.62,27.52,27.61,984100.0,22.4532,22.5103,22.4288,22.5021,984100.0
2013-02-21 15:10:00,27.61,27.63,27.54,27.54,909000.0,22.5021,22.5184,22.4451,22.4451,909000.0
2013-02-21 15:20:00,27.54,27.61,27.53,27.58,842100.0,22.4451,22.5021,22.4369,22.4777,842100.0
2013-02-21 15:30:00,27.58,27.58,27.52,27.54,757600.0,22.4777,22.4777,22.4288,22.4451,757600.0
2013-02-21 15:40:00,27.54,27.54,27.49,27.51,949500.0,22.4451,22.4451,22.4043,22.4206,949500.0
2013-02-21 15:50:00,27.51,27.53,27.46,27.47,2568700.0,22.4206,22.4369,22.3799,22.388,2568700.0
2013-02-22 09:30:00,27.68,27.69,27.49,27.5,1917600.0,22.5592,22.5673,22.4043,22.4125,1917600.0
2013-02-22 09:40:00,27.52,27.6,27.48,27.53,1292700.0,22.4288,22.494,22.3962,22.4369,1292700.0
2013-02-22 09:50:00,27.54,27.57,27.49,27.52,1154400.0,22.4451,22.4695,22.4043,22.4288,1154400.0
2013-02-22 10:00:00,27.53,27.65,27.5,27.61,1576500.0,22.4369,22.5347,22.4125,22.5021,1576500.0
2013-02-22 10:10:00,27.61,27.62,27.53,27.59,693300.0,22.5021,22.5103,22.4369,22.4858,693300.0
2013-02-22 10:20:00,27.59,27.61,27.55,27.55,577900.0,22.4858,22.5021,22.4532,22.4532,577900.0
2013-02-22 10:30:00,27.55,27.6,27.53,27.56,759000.0,22.4532,22.494,22.4369,22.4614,759000.0
2013-02-22 10:40:00,27.56,27.64,27.56,27.58,617200.0,22.4614,22.5266,22.4614,22.4777,617200.0
2013-02-22 10:50:00,27.58,27.61,27.55,27.57,678500.0,22.4777,22.5021,22.4532,22.4695,678500.0
2013-02-22 11:00:00,27.56,27.61,27.55,27.59,498000.0,22.4614,22.5021,22.4532,22.4858,498000.0
2013-02-22 11:10:00,27.58,27.62,27.53,27.59,854700.0,22.4777,22.5103,22.4369,22.4858,854700.0
2013-02-22 11:20:00,27.6,27.63,27.58,27.61,443900.0,22.494,22.5184,22.4777,22.5021,443900.0
2013-02-22 11:30:00,27.61,27.61,27.58,27.6,281500.0,22.5021,22.5021,22.4777,22.494,281500.0
2013-02-22 11:40:00,27.6,27.61,27.57,27.58,413800.0,22.494,22.5021,22.4695,22.4777,413800.0
2013-02-22 11:50:00,27.57,27.62,27.55,27.58,816700.0,22.4695,22.5103,22.4532,22.4777,816700.0
2013-02-22 12:00:00,27.58,27.62,27.57,27.62,446000.0,22.4777,22.5103,22.4695,22.5103,446000.0
2013-02-22 12:10:00,27.62,27.63,27.59,27.63,470700.0,22.5103,22.5184,22.4858,22.5184,470700.0
2013-02-22 12:20:00,27.63,27.63,27.59,27.59,246900.0,22.5184,22.5184,22.4858,22.4858,246900.0
2013-02-22 12:30:00,27.59,27.62,27.58,27.61,336100.0,22.4858,22.5103,22.4777,22.5021,336100.0
2013-02-22 12:40:00,27.62,27.67,27.62,27.66,436700.0,22.5103,22.551,22.5103,22.5429,436700.0
2013-02-22 12:50:00,27.67,27.69,27.66,27.67,311600.0,22.551,22.5673,22.5429,22.551,311600.0
2013-02-22 13:00:00,27.66,27.67,27.62,27.62,281200.0,22.5429,22.551,22.5103,22.5103,281200.0
2013-02-22 13:10:00,27.63,27.64,27.61,27.62,291500.0,22.5184,22.5266,22.5021,22.5103,291500.0
2013-02-22 13:20:00,27.62,27.63,27.61,27.62,469200.0,22.5103,22.5184,22.5021,22.5103,469200.0
2013-02-22 13:30:00,27.62,27.66,27.62,27.65,282800.0,22.5103,22.5429,22.5103,22.5347,282800.0
2013-02-22 13:40:00,27.65,27.66,27.61,27.64,253000.0,22.5347,22.5429,22.5021,22.5266,253000.0
2013-02-22 13:50:00,27.63,27.69,27.61,27.67,887700.0,22.5184,22.5673,22.5021,22.551,887700.0
2013-02-22 14:00:00,27.67,27.67,27.6,27.62,579900.0,22.551,22.551,22.494,22.5103,579900.0
2013-02-22 14:10:00,27.62,27.63,27.59,27.63,429700.0,22.5103,22.5184,22.4858,22.5184,429700.0
2013-02-22 14:20:00,27.63,27.65,27.59,27.65,862300.0,22.5184,22.5347,22.4858,22.5347,862300.0
2013-02-22 14:30:00,27.65,27.66,27.64,27.65,277000.0,22.5347,22.5429,22.5266,22.5347,277000.0
2013-02-22 14:40:00,27.64,27.65,27.63,27.63,319900.0,22.5266,22.5347,22.5184,22.5184,319900.0
2013-02-22 14:50:00,27.63,27.65,27.63,27.64,467100.0,22.5184,22.5347,22.5184,22.5266,467100.0
2013-02-22 15:00:00,27.64,27.67,27.64,27.64,657100.0,22.5266,22.551,22.5266,22.5266,657100.0
2013-02-22 15:10:00,27.65,27.69,27.64,27.66,680900.0,22.5347,22.5673,22.5266,22.5429,680900.0
2013-02-22 15:20:00,27.67,27.67,27.63,27.66,584100.0,22.551,22.551,22.5184,22.5429,584100.0
2013-02-22 15:30:00,27.67,27.7,27.66,27.7,707300.0,22.551,22.5755,22.5429,22.5755,707300.0
2013-02-22 15:40:00,27.69,27.72,27.66,27.68,895900.0,22.5673,22.5918,22.5429,22.5592,895900.0
2013-02-22 15:50:00,27.68,27.76,27.67,27.75,3243400.0,22.5592,22.6244,22.551,22.6162,3243400.0
2013-02-25 09:30:00,27.97,28.05,27.86,27.92,2283000.0,22.7955,22.8607,22.7059,22.7548,2283000.0
2013-02-25 09:40:00,27.92,27.94,27.87,27.88,648800.0,22.7548,22.7711,22.714,22.7222,648800.0
2013-02-25 09:50:00,27.88,27.91,27.87,27.89,711300.0,22.7222,22.7466,22.714,22.7303,711300.0
2013-02-25 10:00:00,27.89,27.96,27.88,27.92,1414600.0,22.7303,22.7874,22.7222,22.7548,1414600.0
2013-02-25 10:10:00,27.92,27.96,27.91,27.93,1253800.0,22.7548,22.7874,22.7466,22.7629,1253800.0
2013-02-25 10:20:00,27.92,27.93,27.85,27.87,927700.0,22.7548,22.7629,22.6977,22.714,927700.0
2013-02-25 10:30:00,27.86,27.9,27.82,27.84,879600.0,22.7059,22.7385,22.6733,22.6896,879600.0
2013-02-25 10:40:00,27.84,27.86,27.79,27.83,1125600.0,22.6896,22.7059,22.6488,22.6814,1125600.0
2013-02-25 10:50:00,27.82,27.83,27.78,27.82,1178800.0,22.6733,22.6814,22.6407,22.6733,1178800.0
2013-02-25 11:00:00,27.83,27.84,27.79,27.83,674700.0,22.6814,22.6896,22.6488,22.6814,674700.0
2013-02-25 11:10:00,27.83,27.84,27.79,27.82,823400.0,22.6814,22.6896,22.6488,22.6733,823400.0
2013-02-25 11:20:00,27.82,27.84,27.8,27.83,475600.0,22.6733,22.6896,22.657,22.6814,475600.0
2013-02-25 11:30:00,27.83,27.84,27.74,27.75,1414200.0,22.6814,22.6896,22.6081,22.6162,1414200.0
2013-02-25 11:40:00,27.75,27.79,27.71,27.72,862000.0,22.6162,22.6488,22.5836,22.5918,862000.0
2013-02-25 11:50:00,27.71,27.72,27.66,27.71,1767200.0,22.5836,22.5918,22.5429,22.5836,1767200.0
2013-02-25 12:00:00,27.71,27.73,27.69,27.72,537700.0,22.5836,22.5999,22.5673,22.5918,537700.0
2013-02-25 12:10:00,27.73,27.75,27.71,27.71,447600.0,22.5999,22.6162,22.5836,22.5836,447600.0
2013-02-25 12:20:00,27.71,27.75,27.71,27.73,415400.0,22.5836,22.6162,22.5836,22.5999,415400.0
2013-02-25 12:30:00,27.74,27.76,27.73,27.75,595800.0,22.6081,22.6244,22.5999,22.6162,595800.0
2013-02-25 12:40:00,27.75,27.8,27.74,27.79,346100.0,22.6162,22.657,22.6081,22.6488,346100.0
2013-02-25 12:50:00,27.79,27.81,27.75,27.77,492900.0,22.6488,22.6651,22.6162,22.6325,492900.0
2013-02-25 13:00:00,27.77,27.79,27.74,27.77,523300.0,22.6325,22.6488,22.6081,22.6325,523300.0
2013-02-25 13:10:00,27.78,27.8,27.74,27.74,333800.0,22.6407,22.657,22.6081,22.6081,333800.0
2013-02-25 13:20:00,27.74,27.79,27.72,27.76,609400.0,22.6081,22.6488,22.5918,22.6244,609400.0
2013-02-25 13:30:00,27.76,27.77,27.72,27.74,589300.0,22.6244,22.6325,22.5918,22.6081,589300.0
2013-02-25 13:40:00,27.75,27.75,27.69,27.73,974600.0,22.6162,22.6162,22.5673,22.5999,974600.0
2013-02-25 13:50:00,27.72,27.73,27.67,27.69,1237300.0,22.5918,22.5999,22.551,22.5673,1237300.0
2013-02-25 14:00:00,27.69,27.69,27.61,27.66,1420900.0,22.5673,22.5673,22.5021,22.5429,1420900.0
2013-02-25 14:10:00,27.66,27.69,27.64,27.68,1082400.0,22.5429,22.5673,22.5266,22.5592,1082400.0
2013-02-25 14:20:00,27.67,27.69,27.64,27.67,615700.0,22.551,22.5673,22.5266,22.551,615700.0
2013-02-25 14:30:00,27.67,27.7,27.66,27.67,508200.0,22.551,22.5755,22.5429,22.551,508200.0
2013-02-25 14:40:00,27.66,27.68,27.64,27.66,697900.0,22.5429,22.5592,22.5266,22.5429,697900.0
2013-02-25 14:50:00,27.66,27.7,27.65,27.68,550700.0,22.5429,22.5755,22.5347,22.5592,550700.0
2013-02-25 15:00:00,27.68,27.7,27.65,27.68,1047400.0,22.5592,22.5755,22.5347,22.5592,1047400.0
2013-02-25 15:10:00,27.68,27.7,27.61,27.62,995800.0,22.5592,22.5755,22.5021,22.5103,995800.0
2013-02-25 15:20:00,27.62,27.62,27.55,27.58,1863500.0,22.5103,22.5103,22.4532,22.4777,1863500.0
2013-02-25 15:30:00,27.57,27.6,27.54,27.56,1554800.0,22.4695,22.494,22.4451,22.4614,1554800.0
2013-02-25 15:40:00,27.57,27.6,27.53,27.56,3946100.0,22.4695,22.494,22.4369,22.4614,3946100.0
2013-02-25 15:50:00,27.55,27.56,27.37,27.38,4847100.0,22.4532,22.4614,22.3065,22.3147,4847100.0
2013-02-26 09:30:00,27.39,27.47,27.36,27.44,2182400.0,22.3228,22.388,22.2984,22.3636,2182400.0
2013-02-26 09:40:00,27.43,27.51,27.43,27.49,1006500.0,22.3554,22.4206,22.3554,22.4043,1006500.0
2013-02-26 09:50:00,27.49,27.55,27.48,27.54,832700.0,22.4043,22.4532,22.3962,22.4451,832700.0
2013-02-26 10:00:00,27.55,27.6,27.49,27.5,1114300.0,22.4532,22.494,22.4043,22.4125,1114300.0
2013-02-26 10:10:00,27.5,27.53,27.45,27.49,1240700.0,22.4125,22.4369,22.3717,22.4043,1240700.0
2013-02-26 10:20:00,27.49,27.55,27.45,27.48,1802400.0,22.4043,22.4532,22.3717,22.3962,1802400.0
2013-02-26 10:30:00,27.48,27.5,27.45,27.48,1130300.0,22.3962,22.4125,22.3717,22.3962,1130300.0
2013-02-26 10:40:00,27.48,27.5,27.45,27.49,1377200.0,22.3962,22.4125,22.3717,22.4043,1377200.0
2013-02-26 10:50:00,27.5,27.54,27.45,27.45,766400.0,22.4125,22.4451,22.3717,22.3717,766400.0
2013-02-26 11:00:00,27.46,27.48,27.4,27.43,1269600.0,22.3799,22.3962,22.331,22.3554,1269600.0
2013-02-26 11:10:00,27.43,27.49,27.42,27.46,759600.0,22.3554,22.4043,22.3473,22.3799,759600.0
2013-02-26 11:20:00,27.46,27.48,27.38,27.44,1116000.0,22.3799,22.3962,22.3147,22.3636,1116000.0
2013-02-26 11:30:00,27.43,27.48,27.42,27.42,830400.0,22.3554,22.3962,22.3473,22.3473,830400.0
2013-02-26 11:40:00,27.42,27.44,27.38,27.43,1085700.0,22.3473,22.3636,22.3147,22.3554,1085700.0
2013-02-26 11:50:00,27.43,27.45,27.41,27.42,564300.0,22.3554,22.3717,22.3391,22.3473,564300.0
2013-02-26 12:00:00,27.42,27.44,27.39,27.42,870400.0,22.3473,22.3636,22.3228,22.3473,870400.0
2013-02-26 12:10:00,27.41,27.42,27.37,27.39,861400.0,22.3391,22.3473,22.3065,22.3228,861400.0
2013-02-26 12:20:00,27.39,27.41,27.37,27.38,1348100.0,22.3228,22.3391,22.3065,22.3147,1348100.0
2013-02-26 12:30:00,27.38,27.43,27.38,27.41,1995600.0,22.3147,22.3554,22.3147,22.3391,1995600.0
2013-02-26 12:40:00,27.43,27.43,27.39,27.4,1189000.0,22.3554,22.3554,22.3228,22.331,1189000.0
2013-02-26 12:50:00,27.4,27.41,27.38,27.39,1616800.0,22.331,22.3391,22.3147,22.3228,1616800.0
2013-02-26 13:00:00,27.39,27.41,27.35,27.37,1443200.0,22.3228,22.3391,22.2902,22.3065,1443200.0
2013-02-26 13:10:00,27.37,27.4,27.34,27.36,2252300.0,22.3065,22.331,22.2821,22.2984,2252300.0
2013-02-26 13:20:00,27.36,27.38,27.34,27.36,630700.0,22.2984,22.3147,22.2821,22.2984,630700.0
2013-02-26 13:30:00,27.37,27.38,27.35,27.35,632500.0,22.3065,22.3147,22.2902,22.2902,632500.0
2013-02-26 13:40:00,27.35,27.38,27.35,27.36,846400.0,22.2902,22.3147,22.2902,22.2984,846400.0
2013-02-26 13:50:00,27.37,27.39,27.34,27.37,956600.0,22.3065,22.3228,22.2821,22.3065,956600.0
2013-02-26 14:00:00,27.37,27.39,27.35,27.37,450600.0,22.3065,22.3228,22.2902,22.3065,450600.0
2013-02-26 14:10:00,27.37,27.4,27.37,27.39,944000.0,22.3065,22.331,22.3065,22.3228,944000.0
2013-02-26 14:20:00,27.4,27.44,27.39,27.4,906000.0,22.331,22.3636,22.3228,22.331,906000.0
2013-02-26 14:30:00,27.41,27.41,27.36,27.36,582200.0,22.3391,22.3391,22.2984,22.2984,582200.0
2013-02-26 14:40:00,27.36,27.37,27.35,27.37,1197700.0,22.2984,22.3065,22.2902,22.3065,1197700.0
2013-02-26 14:50:00,27.36,27.4,27.35,27.39,1226900.0,22.2984,22.331,22.2902,22.3228,1226900.0
2013-02-26 15:00:00,27.39,27.39,27.35,27.37,2125700.0,22.3228,22.3228,22.2902,22.3065,2125700.0
2013-02-26 15:10:00,27.36,27.38,27.34,27.36,979400.0,22.2984,22.3147,22.2821,22.2984,979400.0
2013-02-26 15:20:00,27.36,27.39,27.34,27.39,887600.0,22.2984,22.3228,22.2821,22.3228,887600.0
2013-02-26 15:30:00,27.39,27.4,27.35,27.39,1248300.0,22.3228,22.331,22.2902,22.3228,1248300.0
2013-02-26 15:40:00,27.39,27.43,27.38,27.41,867300.0,22.3228,22.3554,22.3147,22.3391,867300.0
2013-02-26 15:50:00,27.4,27.43,27.35,27.37,2784900.0,22.331,22.3554,22.2902,22.3065,2784900.0
2013-02-27 09:30:00,27.4,27.44,27.33,27.4,1179900.0,22.331,22.3636,22.2739,22.331,1179900.0
2013-02-27 09:40:00,27.4,27.48,27.4,27.43,1151300.0,22.331,22.3962,22.331,22.3554,1151300.0
2013-02-27 09:50:00,27.43,27.49,27.42,27.45,670100.0,22.3554,22.4043,22.3473,22.3717,670100.0
2013-02-27 10:00:00,27.45,27.48,27.44,27.46,1070200.0,22.3717,22.3962,22.3636,22.3799,1070200.0
2013-02-27 10:10:00,27.47,27.5,27.47,27.49,757700.0,22.388,22.4125,22.388,22.4043,757700.0
2013-02-27 10:20:00,27.5,27.56,27.49,27.55,811700.0,22.4125,22.4614,22.4043,22.4532,811700.0
2013-02-27 10:30:00,27.55,27.63,27.52,27.62,864400.0,22.4532,22.5184,22.4288,22.5103,864400.0
2013-02-27 10:40:00,27.62,27.67,27.58,27.6,1079700.0,22.5103,22.551,22.4777,22.494,1079700.0
2013-02-27 10:50:00,27.6,27.64,27.58,27.62,830600.0,22.494,22.5266,22.4777,22.5103,830600.0
2013-02-27 11:00:00,27.62,27.73,27.61,27.7,1089000.0,22.5103,22.5999,22.5021,22.5755,1089000.0
2013-02-27 11:10:00,27.71,27.78,27.69,27.77,1123100.0,22.5836,22.6407,22.5673,22.6325,1123100.0
2013-02-27 11:20:00,27.77,27.79,27.74,27.77,1149100.0,22.6325,22.6488,22.6081,22.6325,1149100.0
2013-02-27 11:30:00,27.77,27.8,27.75,27.79,711600.0,22.6325,22.657,22.6162,22.6488,711600.0
2013-02-27 11:40:00,27.8,27.82,27.76,27.82,741800.0,22.657,22.6733,22.6244,22.6733,741800.0
2013-02-27 11:50:00,27.81,27.89,27.81,27.88,1290200.0,22.6651,22.7303,22.6651,22.7222,1290200.0
2013-02-27 12:00:00,27.88,27.9,27.86,27.88,485100.0,22.7222,22.7385,22.7059,22.7222,485100.0
2013-02-27 12:10:00,27.89,27.9,27.85,27.88,469900.0,22.7303,22.7385,22.6977,22.7222,469900.0
2013-02-27 12:20:00,27.87,27.94,27.87,27.9,822700.0,22.714,22.7711,22.714,22.7385,822700.0
2013-02-27 12:30:00,27.9,27.93,27.87,27.89,888100.0,22.7385,22.7629,22.714,22.7303,888100.0
2013-02-27 12:40:00,27.89,27.89,27.85,27.85,526000.0,22.7303,22.7303,22.6977,22.6977,526000.0
2013-02-27 12:50:00,27.85,27.88,27.82,27.87,557500.0,22.6977,22.7222,22.6733,22.714,557500.0
2013-02-27 13:00:00,27.86,27.87,27.82,27.83,436500.0,22.7059,22.714,22.6733,22.6814,436500.0
2013-02-27 13:10:00,27.82,27.84,27.81,27.84,486600.0,22.6733,22.6896,22.6651,22.6896,486600.0
2013-02-27 13:20:00,27.83,27.84,27.81,27.83,409000.0,22.6814,22.6896,22.6651,22.6814,409000.0
2013-02-27 13:30:00,27.82,27.87,27.82,27.87,435900.0,22.6733,22.714,22.6733,22.714,435900.0
2013-02-27 13:40:00,27.87,27.87,27.83,27.84,325400.0,22.714,22.714,22.6814,22.6896,325400.0
2013-02-27 13:50:00,27.83,27.85,27.83,27.85,232900.0,22.6814,22.6977,22.6814,22.6977,232900.0
2013-02-27 14:00:00,27.85,27.87,27.83,27.87,370300.0,22.6977,22.714,22.6814,22.714,370300.0
2013-02-27 14:10:00,27.87,27.9,27.86,27.86,445300.0,22.714,22.7385,22.7059,22.7059,445300.0
2013-02-27 14:20:00,27.86,27.93,27.86,27.9,667500.0,22.7059,22.7629,22.7059,22.7385,667500.0
2013-02-27 14:30:00,27.9,27.95,27.9,27.94,582100.0,22.7385,22.7792,22.7385,22.7711,582100.0
2013-02-27 14:40:00,27.94,27.97,27.92,27.95,800000.0,22.7711,22.7955,22.7548,22.7792,800000.0
2013-02-27 14:50:00,27.94,27.98,27.93,27.98,789300.0,22.7711,22.8037,22.7629,22.8037,789300.0
2013-02-27 15:00:00,27.98,27.98,27.93,27.95,657700.0,22.8037,22.8037,22.7629,22.7792,657700.0
2013-02-27 15:10:00,27.94,27.98,27.92,27.98,778200.0,22.7711,22.8037,22.7548,22.8037,778200.0
2013-02-27 15:20:00,27.97,28.0,27.95,27.97,745900.0,22.7955,22.82,22.7792,22.7955,745900.0
2013-02-27 15:30:00,27.98,27.99,27.95,27.98,1404200.0,22.8037,22.8118,22.7792,22.8037,1404200.0
2013-02-27 15:40:00,27.98,27.99,27.94,27.95,1348300.0,22.8037,22.8118,22.7711,22.7792,1348300.0
2013-02-27 15:50:00,27.95,27.96,27.8,27.8,3620300.0,22.7792,22.7874,22.657,22.657,3620300.0
2013-02-28 09:30:00,27.88,27.92,27.74,27.9,1324600.0,22.7222,22.7548,22.6081,22.7385,1324600.0
2013-02-28 09:40:00,27.9,27.97,27.89,27.91,813700.0,22.7385,22.7955,22.7303,22.7466,813700.0
2013-02-28 09:50:00,27.9,27.91,27.85,27.89,759500.0,22.7385,22.7466,22.6977,22.7303,759500.0
2013-02-28 10:00:00,27.89,27.94,27.85,27.92,1210100.0,22.7303,22.7711,22.6977,22.7548,1210100.0
2013-02-28 10:10:00,27.92,27.94,27.88,27.89,798100.0,22.7548,22.7711,22.7222,22.7303,798100.0
2013-02-28 10:20:00,27.9,27.92,27.85,27.89,548800.0,22.7385,22.7548,22.6977,22.7303,548800.0
2013-02-28 10:30:00,27.89,27.89,27.82,27.83,549400.0,22.7303,22.7303,22.6733,22.6814,549400.0
2013-02-28 10:40:00,27.83,27.84,27.77,27.8,566200.0,22.6814,22.6896,22.6325,22.657,566200.0
2013-02-28 10:50:00,27.8,27.81,27.75,27.76,454400.0,22.657,22.6651,22.6162,22.6244,454400.0
2013-02-28 11:00:00,27.77,27.82,27.75,27.79,713800.0,22.6325,22.6733,22.6162,22.6488,713800.0
2013-02-28 11:10:00,27.79,27.82,27.77,27.78,454900.0,22.6488,22.6733,22.6325,22.6407,454900.0
2013-02-28 11:20:00,27.79,27.84,27.78,27.84,406300.0,22.6488,22.6896,22.6407,22.6896,406300.0
2013-02-28 11:30:00,27.84,27.86,27.81,27.82,299200.0,22.6896,22.7059,22.6651,22.6733,299200.0
2013-02-28 11:40:00,27.81,27.87,27.81,27.86,334800.0,22.6651,22.714,22.6651,22.7059,334800.0
2013-02-28 11:50:00,27.86,27.87,27.83,27.84,357100.0,22.7059,22.714,22.6814,22.6896,357100.0
2013-02-28 12:00:00,27.84,27.87,27.84,27.85,263300.0,22.6896,22.714,22.6896,22.6977,263300.0
2013-02-28 12:10:00,27.84,27.85,27.83,27.85,375700.0,22.6896,22.6977,22.6814,22.6977,375700.0
2013-02-28 12:20:00,27.85,27.86,27.84,27.86,153300.0,22.6977,22.7059,22.6896,22.7059,153300.0
2013-02-28 12:30:00,27.86,27.88,27.85,27.87,266300.0,22.7059,22.7222,22.6977,22.714,266300.0
2013-02-28 12:40:00,27.87,27.87,27.86,27.87,229500.0,22.714,22.714,22.7059,22.714,229500.0
2013-02-28 12:50:00,27.87,27.87,27.84,27.86,383900.0,22.714,22.714,22.6896,22.7059,383900.0
2013-02-28 13:00:00,27.85,27.86,27.83,27.85,440800.0,22.6977,22.7059,22.6814,22.6977,440800.0
2013-02-28 13:10:00,27.85,27.88,27.83,27.88,224300.0,22.6977,22.7222,22.6814,22.7222,224300.0
2013-02-28 13:20:00,27.88,27.9,27.85,27.89,674000.0,22.7222,22.7385,22.6977,22.7303,674000.0
2013-02-28 13:30:00,27.89,27.91,27.88,27.89,406700.0,22.7303,22.7466,22.7222,22.7303,406700.0
2013-02-28 13:40:00,27.89,27.92,27.89,27.92,284400.0,22.7303,22.7548,22.7303,22.7548,284400.0
2013-02-28 13:50:00,27.92,27.94,27.9,27.94,731800.0,22.7548,22.7711,22.7385,22.7711,731800.0
2013-02-28 14:00:00,27.94,27.94,27.91,27.93,397700.0,22.7711,22.7711,22.7466,22.7629,397700.0
2013-02-28 14:10:00,27.93,27.94,27.92,27.93,345700.0,22.7629,22.7711,22.7548,22.7629,345700.0
2013-02-28 14:20:00,27.93,27.95,27.92,27.95,577500.0,22.7629,22.7792,22.7548,22.7792,577500.0
2013-02-28 14:30:00,27.95,27.96,27.91,27.94,596100.0,22.7792,22.7874,22.7466,22.7711,596100.0
2013-02-28 14:40:00,27.94,27.94,27.9,27.93,696300.0,22.7711,22.7711,22.7385,22.7629,696300.0
2013-02-28 14:50:00,27.92,27.93,27.9,27.92,383800.0,22.7548,22.7629,22.7385,22.7548,383800.0
2013-02-28 15:00:00,27.92,27.92,27.87,27.89,1019000.0,22.7548,22.7548,22.714,22.7303,1019000.0
2013-02-28 15:10:00,27.88,27.89,27.84,27.85,450600.0,22.7222,22.7303,22.6896,22.6977,450600.0
2013-02-28 15:20:00,27.86,27.9,27.85,27.89,777700.0,22.7059,22.7385,22.6977,22.7303,777700.0
2013-02-28 15:30:00,27.89,27.9,27.85,27.85,898300.0,22.7303,22.7385,22.6977,22.6977,898300.0
2013-02-28 15:40:00,27.86,27.86,27.82,27.82,1464900.0,22.7059,22.7059,22.6733,22.6733,1464900.0
2013-02-28 15:50:00,27.83,27.86,27.77,27.78,4750000.0,22.6814,22.7059,22.6325,22.6407,4750000.0
2013-03-01 09:30:00,27.7,27.76,27.56,27.57,2073000.0,22.5755,22.6244,22.4614,22.4695,2073000.0
2013-03-01 09:40:00,27.58,27.59,27.52,27.56,1133300.0,22.4777,22.4858,22.4288,22.4614,1133300.0
2013-03-01 09:50:00,27.56,27.58,27.54,27.56,1131000.0,22.4614,22.4777,22.4451,22.4614,1131000.0
2013-03-01 10:00:00,27.56,27.67,27.56,27.65,1545500.0,22.4614,22.551,22.4614,22.5347,1545500.0
2013-03-01 10:10:00,27.65,27.66,27.6,27.62,710200.0,22.5347,22.5429,22.494,22.5103,710200.0
2013-03-01 10:20:00,27.62,27.63,27.57,27.63,1068200.0,22.5103,22.5184,22.4695,22.5184,1068200.0
2013-03-01 10:30:00,27.62,27.75,27.62,27.73,845200.0,22.5103,22.6162,22.5103,22.5999,845200.0
2013-03-01 10:40:00,27.73,27.8,27.73,27.79,596700.0,22.5999,22.657,22.5999,22.6488,596700.0
2013-03-01 10:50:00,27.79,27.91,27.78,27.9,956500.0,22.6488,22.7466,22.6407,22.7385,956500.0
2013-03-01 11:00:00,27.91,27.96,27.88,27.9,1096200.0,22.7466,22.7874,22.7222,22.7385,1096200.0
2013-03-01 11:10:00,27.9,27.9,27.81,27.82,522300.0,22.7385,22.7385,22.6651,22.6733,522300.0
2013-03-01 11:20:00,27.82,27.88,27.8,27.83,597600.0,22.6733,22.7222,22.657,22.6814,597600.0
2013-03-01 11:30:00,27.82,27.84,27.78,27.8,342900.0,22.6733,22.6896,22.6407,22.657,342900.0
2013-03-01 11:40:00,27.79,27.79,27.71,27.72,566000.0,22.6488,22.6488,22.5836,22.5918,566000.0
2013-03-01 11:50:00,27.73,27.76,27.7,27.75,327100.0,22.5999,22.6244,22.5755,22.6162,327100.0
2013-03-01 12:00:00,27.75,27.84,27.75,27.84,469500.0,22.6162,22.6896,22.6162,22.6896,469500.0
2013-03-01 12:10:00,27.84,27.93,27.83,27.93,445000.0,22.6896,22.7629,22.6814,22.7629,445000.0
2013-03-01 12:20:00,27.93,27.94,27.89,27.9,999800.0,22.7629,22.7711,22.7303,22.7385,999800.0
2013-03-01 12:30:00,27.89,27.95,27.89,27.94,695600.0,22.7303,22.7792,22.7303,22.7711,695600.0
2013-03-01 12:40:00,27.94,27.95,27.9,27.9,383900.0,22.7711,22.7792,22.7385,22.7385,383900.0
2013-03-01 12:50:00,27.9,27.94,27.9,27.93,407600.0,22.7385,22.7711,22.7385,22.7629,407600.0
2013-03-01 13:00:00,27.93,27.94,27.91,27.91,278900.0,22.7629,22.7711,22.7466,22.7466,278900.0
2013-03-01 13:10:00,27.91,27.96,27.91,27.94,476900.0,22.7466,22.7874,22.7466,22.7711,476900.0
2013-03-01 13:20:00,27.93,27.96,27.92,27.94,228000.0,22.7629,22.7874,22.7548,22.7711,228000.0
2013-03-01 13:30:00,27.95,27.97,27.92,27.94,392500.0,22.7792,22.7955,22.7548,22.7711,392500.0
2013-03-01 13:40:00,27.95,27.97,27.9,27.91,625300.0,22.7792,22.7955,22.7385,22.7466,625300.0
2013-03-01 13:50:00,27.91,27.93,27.88,27.92,360100.0,22.7466,22.7629,22.7222,22.7548,360100.0
2013-03-01 14:00:00,27.92,27.94,27.91,27.91,296500.0,22.7548,22.7711,22.7466,22.7466,296500.0
2013-03-01 14:10:00,27.91,27.93,27.9,27.92,532300.0,22.7466,22.7629,22.7385,22.7548,532300.0
2013-03-01 14:20:00,27.92,27.93,27.87,27.89,530000.0,22.7548,22.7629,22.714,22.7303,530000.0
2013-03-01 14:30:00,27.9,27.92,27.88,27.88,456500.0,22.7385,22.7548,22.7222,22.7222,456500.0
2013-03-01 14:40:00,27.88,27.9,27.86,27.87,418700.0,22.7222,22.7385,22.7059,22.714,418700.0
2013-03-01 14:50:00,27.87,27.9,27.85,27.9,589800.0,22.714,22.7385,22.6977,22.7385,589800.0
2013-03-01 15:00:00,27.89,27.93,27.89,27.92,719600.0,22.7303,22.7629,22.7303,22.7548,719600.0
2013-03-01 15:10:00,27.92,27.94,27.92,27.94,496600.0,22.7548,22.7711,22.7548,22.7711,496600.0
2013-03-01 15:20:00,27.94,27.97,27.93,27.94,1126500.0,22.7711,22.7955,22.7629,22.7711,1126500.0
2013-03-01 15:30:00,27.95,27.98,27.94,27.96,1143900.0,22.7792,22.8037,22.7711,22.7874,1143900.0
2013-03-01 15:40:00,27.97,27.97,27.9,27.94,2312200.0,22.7955,22.7955,22.7385,22.7711,2312200.0
2013-03-01 15:50:00,27.94,27.96,27.88,27.94,3250200.0,22.7711,22.7874,22.7222,22.7711,3250200.0
2013-03-04 09:30:00,27.83,27.9,27.8,27.88,1675500.0,22.6814,22.7385,22.657,22.7222,1675500.0
2013-03-04 09:40:00,27.88,27.91,27.85,27.89,821300.0,22.7222,22.7466,22.6977,22.7303,821300.0
2013-03-04 09:50:00,27.89,27.9,27.72,27.72,1182400.0,22.7303,22.7385,22.5918,22.5918,1182400.0
2013-03-04 10:00:00,27.72,27.76,27.7,27.73,1105400.0,22.5918,22.6244,22.5755,22.5999,1105400.0
2013-03-04 10:10:00,27.74,27.77,27.7,27.76,618400.0,22.6081,22.6325,22.5755,22.6244,618400.0
2013-03-04 10:20:00,27.76,27.8,27.74,27.78,622900.0,22.6244,22.657,22.6081,22.6407,622900.0
2013-03-04 10:30:00,27.77,27.79,27.71,27.74,784800.0,22.6325,22.6488,22.5836,22.6081,784800.0
2013-03-04 10:40:00,27.75,27.81,27.75,27.79,550100.0,22.6162,22.6651,22.6162,22.6488,550100.0
2013-03-04 10:50:00,27.79,27.83,27.78,27.8,537100.0,22.6488,22.6814,22.6407,22.657,537100.0
2013-03-04 11:00:00,27.8,27.82,27.77,27.81,682800.0,22.657,22.6733,22.6325,22.6651,682800.0
2013-03-04 11:10:00,27.8,27.85,27.79,27.85,670200.0,22.657,22.6977,22.6488,22.6977,670200.0
2013-03-04 11:20:00,27.85,27.88,27.84,27.86,866400.0,22.6977,22.7222,22.6896,22.7059,866400.0
2013-03-04 11:30:00,27.87,27.88,27.85,27.86,441700.0,22.714,22.7222,22.6977,22.7059,441700.0
2013-03-04 11:40:00,27.86,27.87,27.85,27.86,284200.0,22.7059,22.714,22.6977,22.7059,284200.0
2013-03-04 11:50:00,27.85,27.89,27.85,27.87,490200.0,22.6977,22.7303,22.6977,22.714,490200.0
2013-03-04 12:00:00,27.87,27.89,27.86,27.89,521300.0,22.714,22.7303,22.7059,22.7303,521300.0
2013-03-04 12:10:00,27.88,27.89,27.85,27.85,440000.0,22.7222,22.7303,22.6977,22.6977,440000.0
2013-03-04 12:20:00,27.86,27.86,27.8,27.8,758600.0,22.7059,22.7059,22.657,22.657,758600.0
2013-03-04 12:30:00,27.8,27.83,27.76,27.77,533800.0,22.657,22.6814,22.6244,22.6325,533800.0
2013-03-04 12:40:00,27.77,27.78,27.76,27.77,290400.0,22.6325,22.6407,22.6244,22.6325,290400.0
2013-03-04 12:50:00,27.77,27.79,27.77,27.79,199400.0,22.6325,22.6488,22.6325,22.6488,199400.0
2013-03-04 13:00:00,27.78,27.8,27.76,27.79,393400.0,22.6407,22.657,22.6244,22.6488,393400.0
2013-03-04 13:10:00,27.79,27.83,27.79,27.81,305100.0,22.6488,22.6814,22.6488,22.6651,305100.0
2013-03-04 13:20:00,27.81,27.88,27.81,27.86,742900.0,22.6651,22.7222,22.6651,22.7059,742900.0
2013-03-04 13:30:00,27.87,27.88,27.85,27.86,489200.0,22.714,22.7222,22.6977,22.7059,489200.0
2013-03-04 13:40:00,27.85,27.86,27.83,27.85,497300.0,22.6977,22.7059,22.6814,22.6977,497300.0
2013-03-04 13:50:00,27.85,27.87,27.82,27.85,426600.0,22.6977,22.714,22.6733,22.6977,426600.0
2013-03-04 14:00:00,27.84,27.91,27.83,27.91,1409300.0,22.6896,22.7466,22.6814,22.7466,1409300.0
2013-03-04 14:10:00,27.9,27.96,27.89,27.95,1293900.0,22.7385,22.7874,22.7303,22.7792,1293900.0
2013-03-04 14:20:00,27.95,28.01,27.95,27.96,1492600.0,22.7792,22.8281,22.7792,22.7874,1492600.0
2013-03-04 14:30:00,27.96,27.97,27.94,27.96,474900.0,22.7874,22.7955,22.7711,22.7874,474900.0
2013-03-04 14:40:00,27.96,28.0,27.94,28.0,617900.0,22.7874,22.82,22.7711,22.82,617900.0
2013-03-04 14:50:00,28.0,28.03,27.98,28.03,840300.0,22.82,22.8444,22.8037,22.8444,840300.0
2013-03-04 15:00:00,28.03,28.07,28.01,28.07,1145100.0,22.8444,22.877,22.8281,22.877,1145100.0
2013-03-04 15:10:00,28.07,28.1,28.05,28.07,2085600.0,22.877,22.9015,22.8607,22.877,2085600.0
2013-03-04 15:20:00,28.07,28.09,28.05,28.09,903800.0,22.877,22.8933,22.8607,22.8933,903800.0
2013-03-04 15:30:00,28.09,28.12,28.05,28.06,1792300.0,22.8933,22.9178,22.8607,22.8689,1792300.0
2013-03-04 15:40:00,28.06,28.1,28.05,28.08,1401300.0,22.8689,22.9015,22.8607,22.8852,1401300.0
2013-03-04 15:50:00,28.08,28.15,28.08,28.14,3189600.0,22.8852,22.9422,22.8852,22.9341,3189600.0
2013-03-05 09:30:00,28.29,28.34,28.17,28.3,3921000.0,23.0563,23.0971,22.9585,23.0645,3921000.0
2013-03-05 09:40:00,28.3,28.34,28.16,28.33,2142300.0,23.0645,23.0971,22.9504,23.0889,2142300.0
2013-03-05 09:50:00,28.33,28.35,28.27,28.34,1222700.0,23.0889,23.1052,23.04,23.0971,1222700.0
2013-03-05 10:00:00,28.34,28.44,28.34,28.36,1718400.0,23.0971,23.1786,23.0971,23.1134,1718400.0
2013-03-05 10:10:00,28.36,28.41,28.34,28.41,1729500.0,23.1134,23.1541,23.0971,23.1541,1729500.0
2013-03-05 10:20:00,28.41,28.43,28.4,28.43,1320000.0,23.1541,23.1704,23.146,23.1704,1320000.0
2013-03-05 10:30:00,28.43,28.5,28.42,28.5,1497800.0,23.1704,23.2275,23.1623,23.2275,1497800.0
2013-03-05 10:40:00,28.49,28.54,28.47,28.48,2006300.0,23.2193,23.2601,23.203,23.2112,2006300.0
2013-03-05 10:50:00,28.47,28.49,28.44,28.46,799000.0,23.203,23.2193,23.1786,23.1949,799000.0
2013-03-05 11:00:00,28.46,28.46,28.39,28.42,1044100.0,23.1949,23.1949,23.1378,23.1623,1044100.0
2013-03-05 11:10:00,28.42,28.46,28.4,28.41,733400.0,23.1623,23.1949,23.146,23.1541,733400.0
2013-03-05 11:20:00,28.42,28.43,28.39,28.43,748700.0,23.1623,23.1704,23.1378,23.1704,748700.0
2013-03-05 11:30:00,28.44,28.44,28.38,28.4,499900.0,23.1786,23.1786,23.1297,23.146,499900.0
2013-03-05 11:40:00,28.39,28.45,28.39,28.44,911800.0,23.1378,23.1867,23.1378,23.1786,911800.0
2013-03-05 11:50:00,28.44,28.45,28.42,28.43,507600.0,23.1786,23.1867,23.1623,23.1704,507600.0
2013-03-05 12:00:00,28.42,28.43,28.37,28.39,689500.0,23.1623,23.1704,23.1215,23.1378,689500.0
2013-03-05 12:10:00,28.39,28.4,28.34,28.35,431900.0,23.1378,23.146,23.0971,23.1052,431900.0
2013-03-05 12:20:00,28.34,28.36,28.3,28.31,542600.0,23.0971,23.1134,23.0645,23.0726,542600.0
2013-03-05 12:30:00,28.31,28.34,28.3,28.32,441700.0,23.0726,23.0971,23.0645,23.0808,441700.0
2013-03-05 12:40:00,28.31,28.33,28.3,28.3,355700.0,23.0726,23.0889,23.0645,23.0645,355700.0
2013-03-05 12:50:00,28.3,28.32,28.3,28.31,395600.0,23.0645,23.0808,23.0645,23.0726,395600.0
2013-03-05 13:00:00,28.3,28.31,28.25,28.26,583600.0,23.0645,23.0726,23.0237,23.0319,583600.0
2013-03-05 13:10:00,28.27,28.29,28.26,28.28,472900.0,23.04,23.0563,23.0319,23.0482,472900.0
2013-03-05 13:20:00,28.28,28.34,28.27,28.31,662000.0,23.0482,23.0971,23.04,23.0726,662000.0
2013-03-05 13:30:00,28.3,28.38,28.29,28.38,1354000.0,23.0645,23.1297,23.0563,23.1297,1354000.0
2013-03-05 13:40:00,28.38,28.38,28.31,28.32,480500.0,23.1297,23.1297,23.0726,23.0808,480500.0
2013-03-05 13:50:00,28.31,28.34,28.28,28.33,372900.0,23.0726,23.0971,23.0482,23.0889,372900.0
2013-03-05 14:00:00,28.32,28.34,28.31,28.31,326000.0,23.0808,23.0971,23.0726,23.0726,326000.0
2013-03-05 14:10:00,28.31,28.32,28.31,28.32,294400.0,23.0726,23.0808,23.0726,23.0808,294400.0
2013-03-05 14:20:00,28.32,28.32,28.24,28.27,743100.0,23.0808,23.0808,23.0156,23.04,743100.0
2013-03-05 14:30:00,28.27,28.3,28.26,28.28,646700.0,23.04,23.0645,23.0319,23.0482,646700.0
2013-03-05 14:40:00,28.28,28.32,28.27,28.29,511500.0,23.0482,23.0808,23.04,23.0563,511500.0
2013-03-05 14:50:00,28.29,28.31,28.26,28.31,958700.0,23.0563,23.0726,23.0319,23.0726,958700.0
2013-03-05 15:00:00,28.3,28.33,28.26,28.31,666100.0,23.0645,23.0889,23.0319,23.0726,666100.0
2013-03-05 15:10:00,28.31,28.32,28.27,28.28,655400.0,23.0726,23.0808,23.04,23.0482,655400.0
2013-03-05 15:20:00,28.29,28.29,28.25,28.29,612400.0,23.0563,23.0563,23.0237,23.0563,612400.0
2013-03-05 15:30:00,28.29,28.3,28.27,28.3,873300.0,23.0563,23.0645,23.04,23.0645,873300.0
2013-03-05 15:40:00,28.3,28.36,28.27,28.27,1215900.0,23.0645,23.1134,23.04,23.04,1215900.0
2013-03-05 15:50:00,28.28,28.35,28.25,28.35,2277900.0,23.0482,23.1052,23.0237,23.1052,2277900.0
2013-03-06 09:30:00,28.2,28.23,27.78,27.79,6334200.0,22.983,23.0074,22.6407,22.6488,6334200.0
2013-03-06 09:40:00,27.8,27.93,27.78,27.9,3546900.0,22.657,22.7629,22.6407,22.7385,3546900.0
2013-03-06 09:50:00,27.9,27.94,27.86,27.94,1750300.0,22.7385,22.7711,22.7059,22.7711,1750300.0
2013-03-06 10:00:00,27.94,27.99,27.9,27.94,1872900.0,22.7711,22.8118,22.7385,22.7711,1872900.0
2013-03-06 10:10:00,27.93,27.98,27.93,27.94,1303300.0,22.7629,22.8037,22.7629,22.7711,1303300.0
2013-03-06 10:20:00,27.95,27.97,27.93,27.93,1719300.0,22.7792,22.7955,22.7629,22.7629,1719300.0
2013-03-06 10:30:00,27.93,28.05,27.92,28.04,1350500.0,22.7629,22.8607,22.7548,22.8526,1350500.0
2013-03-06 10:40:00,28.03,28.08,28.0,28.0,1296200.0,22.8444,22.8852,22.82,22.82,1296200.0
2013-03-06 10:50:00,28.01,28.02,27.92,27.93,894200.0,22.8281,22.8363,22.7548,22.7629,894200.0
2013-03-06 11:00:00,27.94,28.0,27.92,27.96,904200.0,22.7711,22.82,22.7548,22.7874,904200.0
2013-03-06 11:10:00,27.96,27.99,27.93,27.95,937900.0,22.7874,22.8118,22.7629,22.7792,937900.0
2013-03-06 11:20:00,27.95,27.98,27.94,27.96,677300.0,22.7792,22.8037,22.7711,22.7874,677300.0
2013-03-06 11:30:00,27.96,28.03,27.95,28.01,978200.0,22.7874,22.8444,22.7792,22.8281,978200.0
2013-03-06 11:40:00,28.0,28.04,27.99,27.99,811900.0,22.82,22.8526,22.8118,22.8118,811900.0
2013-03-06 11:50:00,28.0,28.0,27.96,28.0,1137200.0,22.82,22.82,22.7874,22.82,1137200.0
2013-03-06 12:00:00,28.0,28.01,27.97,27.97,801500.0,22.82,22.8281,22.7955,22.7955,801500.0
2013-03-06 12:10:00,27.98,28.01,27.97,27.99,771600.0,22.8037,22.8281,22.7955,22.8118,771600.0
2013-03-06 12:20:00,27.99,28.02,27.98,28.0,1148000.0,22.8118,22.8363,22.8037,22.82,1148000.0
2013-03-06 12:30:00,28.01,28.05,28.0,28.02,1147000.0,22.8281,22.8607,22.82,22.8363,1147000.0
2013-03-06 12:40:00,28.03,28.04,28.01,28.01,645600.0,22.8444,22.8526,22.8281,22.8281,645600.0
2013-03-06 12:50:00,28.01,28.02,28.0,28.01,492300.0,22.8281,22.8363,22.82,22.8281,492300.0
2013-03-06 13:00:00,28.01,28.03,28.0,28.03,505800.0,22.8281,22.8444,22.82,22.8444,505800.0
2013-03-06 13:10:00,28.02,28.04,28.01,28.02,493700.0,22.8363,22.8526,22.8281,22.8363,493700.0
2013-03-06 13:20:00,28.03,28.04,28.02,28.04,343400.0,22.8444,22.8526,22.8363,22.8526,343400.0
2013-03-06 13:30:00,28.03,28.05,28.02,28.05,505700.0,22.8444,22.8607,22.8363,22.8607,505700.0
2013-03-06 13:40:00,28.05,28.1,28.05,28.1,792200.0,22.8607,22.9015,22.8607,22.9015,792200.0
2013-03-06 13:50:00,28.1,28.1,28.07,28.09,539000.0,22.9015,22.9015,22.877,22.8933,539000.0
2013-03-06 14:00:00,28.08,28.11,28.06,28.06,670000.0,22.8852,22.9096,22.8689,22.8689,670000.0
2013-03-06 14:10:00,28.06,28.08,28.04,28.04,1297300.0,22.8689,22.8852,22.8526,22.8526,1297300.0
2013-03-06 14:20:00,28.05,28.1,28.05,28.09,746300.0,22.8607,22.9015,22.8607,22.8933,746300.0
2013-03-06 14:30:00,28.1,28.22,28.09,28.22,1308800.0,22.9015,22.9993,22.8933,22.9993,1308800.0
2013-03-06 14:40:00,28.22,28.22,28.15,28.2,1475500.0,22.9993,22.9993,22.9422,22.983,1475500.0
2013-03-06 14:50:00,28.2,28.2,28.15,28.16,786300.0,22.983,22.983,22.9422,22.9504,786300.0
2013-03-06 15:00:00,28.16,28.21,28.15,28.19,671800.0,22.9504,22.9911,22.9422,22.9748,671800.0
2013-03-06 15:10:00,28.19,28.21,28.18,28.19,502700.0,22.9748,22.9911,22.9667,22.9748,502700.0
2013-03-06 15:20:00,28.19,28.19,28.15,28.17,784700.0,22.9748,22.9748,22.9422,22.9585,784700.0
2013-03-06 15:30:00,28.18,28.18,28.13,28.14,771200.0,22.9667,22.9667,22.9259,22.9341,771200.0
2013-03-06 15:40:00,28.14,28.15,28.12,28.15,947300.0,22.9341,22.9422,22.9178,22.9422,947300.0
2013-03-06 15:50:00,28.15,28.15,28.05,28.09,4449100.0,22.9422,22.9422,22.8607,22.8933,4449100.0
2013-03-07 09:30:00,28.11,28.15,28.05,28.06,1469200.0,22.9096,22.9422,22.8607,22.8689,1469200.0
2013-03-07 09:40:00,28.07,28.1,28.01,28.1,641000.0,22.877,22.9015,22.8281,22.9015,641000.0
2013-03-07 09:50:00,28.1,28.16,28.09,28.14,665000.0,22.9015,22.9504,22.8933,22.9341,665000.0
2013-03-07 10:00:00,28.13,28.16,28.1,28.16,604400.0,22.9259,22.9504,22.9015,22.9504,604400.0
2013-03-07 10:10:00,28.16,28.24,28.15,28.23,757400.0,22.9504,23.0156,22.9422,23.0074,757400.0
2013-03-07 10:20:00,28.24,28.24,28.18,28.22,593700.0,23.0156,23.0156,22.9667,22.9993,593700.0
2013-03-07 10:30:00,28.21,28.26,28.19,28.19,721500.0,22.9911,23.0319,22.9748,22.9748,721500.0
2013-03-07 10:40:00,28.19,28.24,28.18,28.23,734600.0,22.9748,23.0156,22.9667,23.0074,734600.0
2013-03-07 10:50:00,28.23,28.23,28.15,28.16,671500.0,23.0074,23.0074,22.9422,22.9504,671500.0
2013-03-07 11:00:00,28.16,28.2,28.15,28.2,760400.0,22.9504,22.983,22.9422,22.983,760400.0
2013-03-07 11:10:00,28.2,28.2,28.14,28.17,499500.0,22.983,22.983,22.9341,22.9585,499500.0
2013-03-07 11:20:00,28.17,28.19,28.15,28.17,460800.0,22.9585,22.9748,22.9422,22.9585,460800.0
2013-03-07 11:30:00,28.17,28.2,28.16,28.19,581800.0,22.9585,22.983,22.9504,22.9748,581800.0
2013-03-07 11:40:00,28.19,28.2,28.16,28.17,442400.0,22.9748,22.983,22.9504,22.9585,442400.0
2013-03-07 11:50:00,28.18,28.2,28.14,28.16,431200.0,22.9667,22.983,22.9341,22.9504,431200.0
2013-03-07 12:00:00,28.16,28.16,28.12,28.13,426100.0,22.9504,22.9504,22.9178,22.9259,426100.0
2013-03-07 12:10:00,28.13,28.17,28.13,28.17,328000.0,22.9259,22.9585,22.9259,22.9585,328000.0
2013-03-07 12:20:00,28.17,28.22,28.16,28.22,532000.0,22.9585,22.9993,22.9504,22.9993,532000.0
2013-03-07 12:30:00,28.21,28.25,28.2,28.24,809900.0,22.9911,23.0237,22.983,23.0156,809900.0
2013-03-07 12:40:00,28.24,28.25,28.2,28.25,782500.0,23.0156,23.0237,22.983,23.0237,782500.0
2013-03-07 12:50:00,28.24,28.25,28.22,28.24,625200.0,23.0156,23.0237,22.9993,23.0156,625200.0
2013-03-07 13:00:00,28.24,28.28,28.23,28.23,864800.0,23.0156,23.0482,23.0074,23.0074,864800.0
2013-03-07 13:10:00,28.23,28.26,28.23,28.25,334400.0,23.0074,23.0319,23.0074,23.0237,334400.0
2013-03-07 13:20:00,28.25,28.25,28.22,28.22,380100.0,23.0237,23.0237,22.9993,22.9993,380100.0
2013-03-07 13:30:00,28.23,28.23,28.15,28.16,378700.0,23.0074,23.0074,22.9422,22.9504,378700.0
2013-03-07 13:40:00,28.17,28.19,28.16,28.16,372100.0,22.9585,22.9748,22.9504,22.9504,372100.0
2013-03-07 13:50:00,28.17,28.21,28.16,28.17,423800.0,22.9585,22.9911,22.9504,22.9585,423800.0
2013-03-07 14:00:00,28.17,28.18,28.13,28.13,283100.0,22.9585,22.9667,22.9259,22.9259,283100.0
2013-03-07 14:10:00,28.13,28.16,28.1,28.16,1579500.0,22.9259,22.9504,22.9015,22.9504,1579500.0
2013-03-07 14:20:00,28.16,28.18,28.15,28.18,382300.0,22.9504,22.9667,22.9422,22.9667,382300.0
2013-03-07 14:30:00,28.17,28.19,28.14,28.16,593200.0,22.9585,22.9748,22.9341,22.9504,593200.0
2013-03-07 14:40:00,28.16,28.16,28.13,28.16,797600.0,22.9504,22.9504,22.9259,22.9504,797600.0
2013-03-07 14:50:00,28.16,28.19,28.15,28.15,1254300.0,22.9504,22.9748,22.9422,22.9422,1254300.0
2013-03-07 15:00:00,28.16,28.19,28.14,28.18,688400.0,22.9504,22.9748,22.9341,22.9667,688400.0
2013-03-07 15:10:00,28.17,28.2,28.17,28.18,591900.0,22.9585,22.983,22.9585,22.9667,591900.0
2013-03-07 15:20:00,28.17,28.19,28.14,28.17,1007600.0,22.9585,22.9748,22.9341,22.9585,1007600.0
2013-03-07 15:30:00,28.18,28.2,28.17,28.19,660300.0,22.9667,22.983,22.9585,22.9748,660300.0
2013-03-07 15:40:00,28.19,28.2,28.16,28.17,635800.0,22.9748,22.983,22.9504,22.9585,635800.0
2013-03-07 15:50:00,28.18,28.18,28.13,28.14,1717400.0,22.9667,22.9667,22.9259,22.9341,1717400.0
2013-03-08 09:30:00,28.25,28.33,28.16,28.2,1770500.0,23.0237,23.0889,22.9504,22.983,1770500.0
2013-03-08 09:40:00,28.2,28.2,28.12,28.13,738100.0,22.983,22.983,22.9178,22.9259,738100.0
2013-03-08 09:50:00,28.12,28.15,28.07,28.09,1357600.0,22.9178,22.9422,22.877,22.8933,1357600.0
2013-03-08 10:00:00,28.09,28.1,28.04,28.08,1096300.0,22.8933,22.9015,22.8526,22.8852,1096300.0
2013-03-08 10:10:00,28.09,28.17,28.03,28.16,1042800.0,22.8933,22.9585,22.8444,22.9504,1042800.0
2013-03-08 10:20:00,28.17,28.18,28.14,28.18,652700.0,22.9585,22.9667,22.9341,22.9667,652700.0
2013-03-08 10:30:00,28.18,28.2,28.16,28.2,470100.0,22.9667,22.983,22.9504,22.983,470100.0
2013-03-08 10:40:00,28.2,28.22,28.16,28.19,612800.0,22.983,22.9993,22.9504,22.9748,612800.0
2013-03-08 10:50:00,28.19,28.22,28.15,28.17,661500.0,22.9748,22.9993,22.9422,22.9585,661500.0
2013-03-08 11:00:00,28.18,28.21,28.14,28.19,535500.0,22.9667,22.9911,22.9341,22.9748,535500.0
2013-03-08 11:10:00,28.19,28.21,28.16,28.19,467600.0,22.9748,22.9911,22.9504,22.9748,467600.0
2013-03-08 11:20:00,28.2,28.21,28.15,28.18,568100.0,22.983,22.9911,22.9422,22.9667,568100.0
2013-03-08 11:30:00,28.19,28.21,28.17,28.2,454600.0,22.9748,22.9911,22.9585,22.983,454600.0
2013-03-08 11:40:00,28.19,28.21,28.18,28.19,278800.0,22.9748,22.9911,22.9667,22.9748,278800.0
2013-03-08 11:50:00,28.2,28.2,28.17,28.19,235100.0,22.983,22.983,22.9585,22.9748,235100.0
2013-03-08 12:00:00,28.19,28.2,28.17,28.18,338100.0,22.9748,22.983,22.9585,22.9667,338100.0
2013-03-08 12:10:00,28.18,28.19,28.13,28.14,612100.0,22.9667,22.9748,22.9259,22.9341,612100.0
2013-03-08 12:20:00,28.13,28.17,28.13,28.14,764200.0,22.9259,22.9585,22.9259,22.9341,764200.0
2013-03-08 12:30:00,28.14,28.15,28.11,28.13,785600.0,22.9341,22.9422,22.9096,22.9259,785600.0
2013-03-08 12:40:00,28.13,28.14,28.1,28.1,417200.0,22.9259,22.9341,22.9015,22.9015,417200.0
2013-03-08 12:50:00,28.1,28.13,28.07,28.07,716000.0,22.9015,22.9259,22.877,22.877,716000.0
2013-03-08 13:00:00,28.08,28.1,28.07,28.1,302300.0,22.8852,22.9015,22.877,22.9015,302300.0
2013-03-08 13:10:00,28.1,28.1,28.07,28.07,769100.0,22.9015,22.9015,22.877,22.877,769100.0
2013-03-08 13:20:00,28.08,28.09,28.07,28.09,749900.0,22.8852,22.8933,22.877,22.8933,749900.0
2013-03-08 13:30:00,28.08,28.09,28.07,28.08,380200.0,22.8852,22.8933,22.877,22.8852,380200.0
2013-03-08 13:40:00,28.08,28.08,28.06,28.07,577100.0,22.8852,22.8852,22.8689,22.877,577100.0
2013-03-08 13:50:00,28.06,28.07,28.04,28.04,618600.0,22.8689,22.877,22.8526,22.8526,618600.0
2013-03-08 14:00:00,28.05,28.07,28.04,28.04,616500.0,22.8607,22.877,22.8526,22.8526,616500.0
2013-03-08 14:10:00,28.04,28.06,28.03,28.05,670400.0,22.8526,22.8689,22.8444,22.8607,670400.0
2013-03-08 14:20:00,28.06,28.07,28.05,28.06,387500.0,22.8689,22.877,22.8607,22.8689,387500.0
2013-03-08 14:30:00,28.06,28.06,28.02,28.03,790100.0,22.8689,22.8689,22.8363,22.8444,790100.0
2013-03-08 14:40:00,28.03,28.06,28.02,28.04,567500.0,22.8444,22.8689,22.8363,22.8526,567500.0
2013-03-08 14:50:00,28.05,28.06,28.04,28.05,335400.0,22.8607,22.8689,22.8526,22.8607,335400.0
2013-03-08 15:00:00,28.05,28.08,28.05,28.05,574900.0,22.8607,22.8852,22.8607,22.8607,574900.0
2013-03-08 15:10:00,28.05,28.11,28.05,28.1,522700.0,22.8607,22.9096,22.8607,22.9015,522700.0
2013-03-08 15:20:00,28.11,28.13,28.09,28.1,623000.0,22.9096,22.9259,22.8933,22.9015,623000.0
2013-03-08 15:30:00,28.1,28.12,28.09,28.1,1315900.0,22.9015,22.9178,22.8933,22.9015,1315900.0
2013-03-08 15:40:00,28.1,28.11,28.05,28.08,2373300.0,22.9015,22.9096,22.8607,22.8852,2373300.0
2013-03-08 15:50:00,28.08,28.11,27.96,27.99,7119200.0,22.8852,22.9096,22.7874,22.8118,7119200.0
2013-03-11 09:30:00,27.94,27.97,27.77,27.82,2951000.0,22.7711,22.7955,22.6325,22.6733,2951000.0
2013-03-11 09:40:00,27.82,27.87,27.8,27.87,903200.0,22.6733,22.714,22.657,22.714,903200.0
2013-03-11 09:50:00,27.86,27.87,27.84,27.85,743100.0,22.7059,22.714,22.6896,22.6977,743100.0
2013-03-11 10:00:00,27.85,27.87,27.82,27.83,1104100.0,22.6977,22.714,22.6733,22.6814,1104100.0
2013-03-11 10:10:00,27.83,27.84,27.78,27.78,510800.0,22.6814,22.6896,22.6407,22.6407,510800.0
2013-03-11 10:20:00,27.79,27.84,27.78,27.81,983200.0,22.6488,22.6896,22.6407,22.6651,983200.0
2013-03-11 10:30:00,27.8,27.82,27.8,27.8,434300.0,22.657,22.6733,22.657,22.657,434300.0
2013-03-11 10:40:00,27.8,27.81,27.77,27.78,557800.0,22.657,22.6651,22.6325,22.6407,557800.0
2013-03-11 10:50:00,27.78,27.78,27.67,27.71,1297600.0,22.6407,22.6407,22.551,22.5836,1297600.0
2013-03-11 11:00:00,27.71,27.81,27.71,27.79,679400.0,22.5836,22.6651,22.5836,22.6488,679400.0
2013-03-11 11:10:00,27.79,27.82,27.78,27.81,540500.0,22.6488,22.6733,22.6407,22.6651,540500.0
2013-03-11 11:20:00,27.81,27.82,27.8,27.8,495700.0,22.6651,22.6733,22.657,22.657,495700.0
2013-03-11 11:30:00,27.8,27.81,27.79,27.79,313000.0,22.657,22.6651,22.6488,22.6488,313000.0
2013-03-11 11:40:00,27.79,27.84,27.79,27.82,663900.0,22.6488,22.6896,22.6488,22.6733,663900.0
2013-03-11 11:50:00,27.82,27.83,27.82,27.82,274100.0,22.6733,22.6814,22.6733,22.6733,274100.0
2013-03-11 12:00:00,27.83,27.84,27.82,27.83,500600.0,22.6814,22.6896,22.6733,22.6814,500600.0
2013-03-11 12:10:00,27.84,27.87,27.83,27.86,347100.0,22.6896,22.714,22.6814,22.7059,347100.0
2013-03-11 12:20:00,27.87,27.87,27.84,27.86,474600.0,22.714,22.714,22.6896,22.7059,474600.0
2013-03-11 12:30:00,27.87,27.87,27.83,27.84,583700.0,22.714,22.714,22.6814,22.6896,583700.0
2013-03-11 12:40:00,27.84,27.84,27.79,27.79,754000.0,22.6896,22.6896,22.6488,22.6488,754000.0
2013-03-11 12:50:00,27.79,27.8,27.76,27.78,608600.0,22.6488,22.657,22.6244,22.6407,608600.0
2013-03-11 13:00:00,27.78,27.84,27.77,27.84,724600.0,22.6407,22.6896,22.6325,22.6896,724600.0
2013-03-11 13:10:00,27.84,27.89,27.84,27.89,432400.0,22.6896,22.7303,22.6896,22.7303,432400.0
2013-03-11 13:20:00,27.89,27.91,27.86,27.87,831700.0,22.7303,22.7466,22.7059,22.714,831700.0
2013-03-11 13:30:00,27.88,27.9,27.87,27.88,596600.0,22.7222,22.7385,22.714,22.7222,596600.0
2013-03-11 13:40:00,27.89,27.89,27.86,27.87,510900.0,22.7303,22.7303,22.7059,22.714,510900.0
2013-03-11 13:50:00,27.86,27.87,27.85,27.85,389900.0,22.7059,22.714,22.6977,22.6977,389900.0
2013-03-11 14:00:00,27.86,27.86,27.82,27.84,679300.0,22.7059,22.7059,22.6733,22.6896,679300.0
2013-03-11 14:10:00,27.84,27.85,27.82,27.83,503500.0,22.6896,22.6977,22.6733,22.6814,503500.0
2013-03-11 14:20:00,27.82,27.83,27.82,27.83,356500.0,22.6733,22.6814,22.6733,22.6814,356500.0
2013-03-11 14:30:00,27.82,27.83,27.79,27.8,536000.0,22.6733,22.6814,22.6488,22.657,536000.0
2013-03-11 14:40:00,27.81,27.81,27.78,27.78,849600.0,22.6651,22.6651,22.6407,22.6407,849600.0
2013-03-11 14:50:00,27.78,27.79,27.77,27.79,588000.0,22.6407,22.6488,22.6325,22.6488,588000.0
2013-03-11 15:00:00,27.79,27.81,27.78,27.79,968000.0,22.6488,22.6651,22.6407,22.6488,968000.0
2013-03-11 15:10:00,27.79,27.79,27.77,27.78,793800.0,22.6488,22.6488,22.6325,22.6407,793800.0
2013-03-11 15:20:00,27.79,27.8,27.78,27.78,872300.0,22.6488,22.657,22.6407,22.6407,872300.0
2013-03-11 15:30:00,27.79,27.79,27.76,27.79,1284900.0,22.6488,22.6488,22.6244,22.6488,1284900.0
2013-03-11 15:40:00,27.79,27.8,27.78,27.8,1078700.0,22.6488,22.657,22.6407,22.657,1078700.0
2013-03-11 15:50:00,27.8,27.88,27.8,27.88,3186800.0,22.657,22.7222,22.657,22.7222,3186800.0
2013-03-12 09:30:00,27.84,27.88,27.76,27.88,1373900.0,22.6896,22.7222,22.6244,22.7222,1373900.0
2013-03-12 09:40:00,27.87,27.9,27.8,27.89,773300.0,22.714,22.7385,22.657,22.7303,773300.0
2013-03-12 09:50:00,27.89,27.91,27.86,27.87,826400.0,22.7303,22.7466,22.7059,22.714,826400.0
2013-03-12 10:00:00,27.87,27.88,27.81,27.84,875900.0,22.714,22.7222,22.6651,22.6896,875900.0
2013-03-12 10:10:00,27.84,27.87,27.78,27.79,1059000.0,22.6896,22.714,22.6407,22.6488,1059000.0
2013-03-12 10:20:00,27.79,27.81,27.75,27.79,788900.0,22.6488,22.6651,22.6162,22.6488,788900.0
2013-03-12 10:30:00,27.78,27.79,27.75,27.76,753700.0,22.6407,22.6488,22.6162,22.6244,753700.0
2013-03-12 10:40:00,27.77,27.77,27.74,27.75,899000.0,22.6325,22.6325,22.6081,22.6162,899000.0
2013-03-12 10:50:00,27.76,27.8,27.75,27.76,679000.0,22.6244,22.657,22.6162,22.6244,679000.0
2013-03-12 11:00:00,27.76,27.77,27.68,27.71,2180700.0,22.6244,22.6325,22.5592,22.5836,2180700.0
2013-03-12 11:10:00,27.72,27.76,27.71,27.73,1105900.0,22.5918,22.6244,22.5836,22.5999,1105900.0
2013-03-12 11:20:00,27.73,27.73,27.64,27.66,1600000.0,22.5999,22.5999,22.5266,22.5429,1600000.0
2013-03-12 11:30:00,27.66,27.72,27.64,27.69,1702100.0,22.5429,22.5918,22.5266,22.5673,1702100.0
2013-03-12 11:40:00,27.69,27.74,27.67,27.74,956500.0,22.5673,22.6081,22.551,22.6081,956500.0
2013-03-12 11:50:00,27.74,27.75,27.7,27.74,909900.0,22.6081,22.6162,22.5755,22.6081,909900.0
2013-03-12 12:00:00,27.74,27.75,27.71,27.73,395600.0,22.6081,22.6162,22.5836,22.5999,395600.0
2013-03-12 12:10:00,27.72,27.73,27.7,27.7,572300.0,22.5918,22.5999,22.5755,22.5755,572300.0
2013-03-12 12:20:00,27.71,27.73,27.7,27.73,474300.0,22.5836,22.5999,22.5755,22.5999,474300.0
2013-03-12 12:30:00,27.73,27.76,27.72,27.75,702200.0,22.5999,22.6244,22.5918,22.6162,702200.0
2013-03-12 12:40:00,27.75,27.76,27.71,27.73,715500.0,22.6162,22.6244,22.5836,22.5999,715500.0
2013-03-12 12:50:00,27.73,27.8,27.72,27.78,623900.0,22.5999,22.657,22.5918,22.6407,623900.0
2013-03-12 13:00:00,27.79,27.79,27.77,27.77,228800.0,22.6488,22.6488,22.6325,22.6325,228800.0
2013-03-12 13:10:00,27.77,27.8,27.76,27.79,305000.0,22.6325,22.657,22.6244,22.6488,305000.0
2013-03-12 13:20:00,27.8,27.8,27.77,27.79,512400.0,22.657,22.657,22.6325,22.6488,512400.0
2013-03-12 13:30:00,27.78,27.8,27.77,27.79,708600.0,22.6407,22.657,22.6325,22.6488,708600.0
2013-03-12 13:40:00,27.78,27.8,27.77,27.78,659900.0,22.6407,22.657,22.6325,22.6407,659900.0
2013-03-12 13:50:00,27.78,27.79,27.74,27.75,701100.0,22.6407,22.6488,22.6081,22.6162,701100.0
2013-03-12 14:00:00,27.76,27.77,27.75,27.75,441600.0,22.6244,22.6325,22.6162,22.6162,441600.0
2013-03-12 14:10:00,27.76,27.78,27.74,27.75,655900.0,22.6244,22.6407,22.6081,22.6162,655900.0
2013-03-12 14:20:00,27.76,27.79,27.74,27.76,687100.0,22.6244,22.6488,22.6081,22.6244,687100.0
2013-03-12 14:30:00,27.76,27.78,27.74,27.74,842700.0,22.6244,22.6407,22.6081,22.6081,842700.0
2013-03-12 14:40:00,27.75,27.79,27.74,27.79,623800.0,22.6162,22.6488,22.6081,22.6488,623800.0
2013-03-12 14:50:00,27.79,27.81,27.78,27.78,445800.0,22.6488,22.6651,22.6407,22.6407,445800.0
2013-03-12 15:00:00,27.78,27.8,27.78,27.8,334200.0,22.6407,22.657,22.6407,22.657,334200.0
2013-03-12 15:10:00,27.8,27.86,27.79,27.85,807300.0,22.657,22.7059,22.6488,22.6977,807300.0
2013-03-12 15:20:00,27.85,27.91,27.84,27.9,1527300.0,22.6977,22.7466,22.6896,22.7385,1527300.0
2013-03-12 15:30:00,27.9,27.93,27.87,27.91,1000500.0,22.7385,22.7629,22.714,22.7466,1000500.0
2013-03-12 15:40:00,27.92,27.95,27.86,27.86,1427300.0,22.7548,22.7792,22.7059,22.7059,1427300.0
2013-03-12 15:50:00,27.87,27.94,27.86,27.92,2775200.0,22.714,22.7711,22.7059,22.7548,2775200.0
2013-03-13 09:30:00,27.89,27.91,27.76,27.77,1457200.0,22.7303,22.7466,22.6244,22.6325,1457200.0
2013-03-13 09:40:00,27.78,27.84,27.75,27.84,1135300.0,22.6407,22.6896,22.6162,22.6896,1135300.0
2013-03-13 09:50:00,27.83,27.88,27.77,27.86,1326300.0,22.6814,22.7222,22.6325,22.7059,1326300.0
2013-03-13 10:00:00,27.85,27.86,27.76,27.78,584800.0,22.6977,22.7059,22.6244,22.6407,584800.0
2013-03-13 10:10:00,27.79,27.82,27.78,27.8,346000.0,22.6488,22.6733,22.6407,22.657,346000.0
2013-03-13 10:20:00,27.8,27.83,27.79,27.82,449300.0,22.657,22.6814,22.6488,22.6733,449300.0
2013-03-13 10:30:00,27.83,27.88,27.81,27.87,671600.0,22.6814,22.7222,22.6651,22.714,671600.0
2013-03-13 10:40:00,27.88,27.9,27.86,27.88,568400.0,22.7222,22.7385,22.7059,22.7222,568400.0
2013-03-13 10:50:00,27.89,27.94,27.88,27.94,320700.0,22.7303,22.7711,22.7222,22.7711,320700.0
2013-03-13 11:00:00,27.94,27.95,27.89,27.92,938200.0,22.7711,22.7792,22.7303,22.7548,938200.0
2013-03-13 11:10:00,27.92,27.95,27.91,27.94,450100.0,22.7548,22.7792,22.7466,22.7711,450100.0
2013-03-13 11:20:00,27.94,27.97,27.93,27.96,401000.0,22.7711,22.7955,22.7629,22.7874,401000.0
2013-03-13 11:30:00,27.96,27.96,27.89,27.89,403400.0,22.7874,22.7874,22.7303,22.7303,403400.0
2013-03-13 11:40:00,27.89,27.9,27.86,27.87,357800.0,22.7303,22.7385,22.7059,22.714,357800.0
2013-03-13 11:50:00,27.86,27.87,27.82,27.84,469600.0,22.7059,22.714,22.6733,22.6896,469600.0
2013-03-13 12:00:00,27.85,27.88,27.83,27.86,465600.0,22.6977,22.7222,22.6814,22.7059,465600.0
2013-03-13 12:10:00,27.87,27.93,27.86,27.93,519700.0,22.714,22.7629,22.7059,22.7629,519700.0
2013-03-13 12:20:00,27.93,27.96,27.92,27.96,440800.0,22.7629,22.7874,22.7548,22.7874,440800.0
2013-03-13 12:30:00,27.96,27.96,27.91,27.95,579600.0,22.7874,22.7874,22.7466,22.7792,579600.0
2013-03-13 12:40:00,27.94,27.97,27.91,27.93,427600.0,22.7711,22.7955,22.7466,22.7629,427600.0
2013-03-13 12:50:00,27.93,27.94,27.89,27.92,484700.0,22.7629,22.7711,22.7303,22.7548,484700.0
2013-03-13 13:00:00,27.93,27.94,27.9,27.94,433400.0,22.7629,22.7711,22.7385,22.7711,433400.0
2013-03-13 13:10:00,27.93,27.94,27.91,27.92,408100.0,22.7629,22.7711,22.7466,22.7548,408100.0
2013-03-13 13:20:00,27.92,27.93,27.91,27.92,145700.0,22.7548,22.7629,22.7466,22.7548,145700.0
2013-03-13 13:30:00,27.92,27.94,27.91,27.91,238000.0,22.7548,22.7711,22.7466,22.7466,238000.0
2013-03-13 13:40:00,27.92,27.99,27.91,27.98,714000.0,22.7548,22.8118,22.7466,22.8037,714000.0
2013-03-13 13:50:00,27.98,27.99,27.95,27.99,464400.0,22.8037,22.8118,22.7792,22.8118,464400.0
2013-03-13 14:00:00,27.98,27.99,27.97,27.99,562700.0,22.8037,22.8118,22.7955,22.8118,562700.0
2013-03-13 14:10:00,27.99,27.99,27.98,27.98,425100.0,22.8118,22.8118,22.8037,22.8037,425100.0
2013-03-13 14:20:00,27.98,28.02,27.95,28.0,1643600.0,22.8037,22.8363,22.7792,22.82,1643600.0
2013-03-13 14:30:00,28.0,28.01,27.99,28.0,389000.0,22.82,22.8281,22.8118,22.82,389000.0
2013-03-13 14:40:00,27.99,28.0,27.96,27.98,619900.0,22.8118,22.82,22.7874,22.8037,619900.0
2013-03-13 14:50:00,27.99,27.99,27.96,27.98,385800.0,22.8118,22.8118,22.7874,22.8037,385800.0
2013-03-13 15:00:00,27.97,28.0,27.95,27.95,666200.0,22.7955,22.82,22.7792,22.7792,666200.0
2013-03-13 15:10:00,27.95,27.97,27.94,27.95,554300.0,22.7792,22.7955,22.7711,22.7792,554300.0
2013-03-13 15:20:00,27.95,28.0,27.94,27.97,524400.0,22.7792,22.82,22.7711,22.7955,524400.0
2013-03-13 15:30:00,27.97,27.99,27.95,27.97,777800.0,22.7955,22.8118,22.7792,22.7955,777800.0
2013-03-13 15:40:00,27.97,27.98,27.93,27.95,1050600.0,22.7955,22.8037,22.7629,22.7792,1050600.0
2013-03-13 15:50:00,27.95,27.97,27.91,27.92,1929000.0,22.7792,22.7955,22.7466,22.7548,1929000.0
2013-03-14 09:30:00,28.0,28.05,27.95,27.97,2882200.0,22.82,22.8607,22.7792,22.7955,2882200.0
2013-03-14 09:40:00,27.98,28.07,27.94,28.0,3248600.0,22.8037,22.877,22.7711,22.82,3248600.0
2013-03-14 09:50:00,28.0,28.04,27.93,27.96,3397700.0,22.82,22.8526,22.7629,22.7874,3397700.0
2013-03-14 10:00:00,27.96,28.0,27.95,27.98,2694200.0,22.7874,22.82,22.7792,22.8037,2694200.0
2013-03-14 10:10:00,27.99,28.01,27.97,27.98,2072100.0,22.8118,22.8281,22.7955,22.8037,2072100.0
2013-03-14 10:20:00,27.99,28.04,27.95,28.01,2051500.0,22.8118,22.8526,22.7792,22.8281,2051500.0
2013-03-14 10:30:00,28.01,28.04,28.0,28.01,907000.0,22.8281,22.8526,22.82,22.8281,907000.0
2013-03-14 10:40:00,28.01,28.03,28.0,28.02,642300.0,22.8281,22.8444,22.82,22.8363,642300.0
2013-03-14 10:50:00,28.02,28.04,28.0,28.01,1304600.0,22.8363,22.8526,22.82,22.8281,1304600.0
2013-03-14 11:00:00,28.0,28.02,27.99,28.0,1040700.0,22.82,22.8363,22.8118,22.82,1040700.0
2013-03-14 11:10:00,28.0,28.03,27.99,28.01,888900.0,22.82,22.8444,22.8118,22.8281,888900.0
2013-03-14 11:20:00,28.02,28.02,28.01,28.01,262200.0,22.8363,22.8363,22.8281,22.8281,262200.0
2013-03-14 11:30:00,28.02,28.03,28.0,28.01,943500.0,22.8363,22.8444,22.82,22.8281,943500.0
2013-03-14 11:40:00,28.02,28.03,28.0,28.01,736300.0,22.8363,22.8444,22.82,22.8281,736300.0
2013-03-14 11:50:00,28.01,28.04,28.0,28.01,1816300.0,22.8281,22.8526,22.82,22.8281,1816300.0
2013-03-14 12:00:00,28.0,28.02,28.0,28.02,588300.0,22.82,22.8363,22.82,22.8363,588300.0
2013-03-14 12:10:00,28.02,28.03,28.01,28.02,433300.0,22.8363,22.8444,22.8281,22.8363,433300.0
2013-03-14 12:20:00,28.02,28.05,28.01,28.04,1278000.0,22.8363,22.8607,22.8281,22.8526,1278000.0
2013-03-14 12:30:00,28.04,28.08,28.04,28.07,1031600.0,22.8526,22.8852,22.8526,22.877,1031600.0
2013-03-14 12:40:00,28.07,28.09,28.06,28.09,1378000.0,22.877,22.8933,22.8689,22.8933,1378000.0
2013-03-14 12:50:00,28.09,28.15,28.05,28.15,1615600.0,22.8933,22.9422,22.8607,22.9422,1615600.0
2013-03-14 13:00:00,28.14,28.16,28.1,28.1,1360400.0,22.9341,22.9504,22.9015,22.9015,1360400.0
2013-03-14 13:10:00,28.11,28.11,28.07,28.08,668300.0,22.9096,22.9096,22.877,22.8852,668300.0
2013-03-14 13:20:00,28.08,28.1,28.05,28.09,723300.0,22.8852,22.9015,22.8607,22.8933,723300.0
2013-03-14 13:30:00,28.09,28.09,28.04,28.05,824100.0,22.8933,22.8933,22.8526,22.8607,824100.0
2013-03-14 13:40:00,28.05,28.07,28.05,28.07,844300.0,22.8607,22.877,22.8607,22.877,844300.0
2013-03-14 13:50:00,28.06,28.1,28.06,28.09,1123100.0,22.8689,22.9015,22.8689,22.8933,1123100.0
2013-03-14 14:00:00,28.1,28.1,28.05,28.06,695000.0,22.9015,22.9015,22.8607,22.8689,695000.0
2013-03-14 14:10:00,28.06,28.08,28.04,28.08,611800.0,22.8689,22.8852,22.8526,22.8852,611800.0
2013-03-14 14:20:00,28.08,28.1,28.06,28.09,659400.0,22.8852,22.9015,22.8689,22.8933,659400.0
2013-03-14 14:30:00,28.09,28.11,28.08,28.1,802300.0,22.8933,22.9096,22.8852,22.9015,802300.0
2013-03-14 14:40:00,28.1,28.11,28.09,28.1,410300.0,22.9015,22.9096,22.8933,22.9015,410300.0
2013-03-14 14:50:00,28.1,28.14,28.08,28.14,1051600.0,22.9015,22.9341,22.8852,22.9341,1051600.0
2013-03-14 15:00:00,28.14,28.15,28.1,28.13,1283100.0,22.9341,22.9422,22.9015,22.9259,1283100.0
2013-03-14 15:10:00,28.14,28.14,28.1,28.1,777000.0,22.9341,22.9341,22.9015,22.9015,777000.0
2013-03-14 15:20:00,28.1,28.11,28.09,28.11,687800.0,22.9015,22.9096,22.8933,22.9096,687800.0
2013-03-14 15:30:00,28.1,28.13,28.09,28.11,1480600.0,22.9015,22.9259,22.8933,22.9096,1480600.0
2013-03-14 15:40:00,28.11,28.12,28.11,28.12,815000.0,22.9096,22.9178,22.9096,22.9178,815000.0
2013-03-14 15:50:00,28.12,28.14,28.11,28.13,4739400.0,22.9178,22.9341,22.9096,22.9259,4739400.0
2013-03-15 09:30:00,28.06,28.12,27.98,28.02,21945300.0,22.8689,22.9178,22.8037,22.8363,21945300.0
2013-03-15 09:40:00,28.03,28.07,28.0,28.01,2770300.0,22.8444,22.877,22.82,22.8281,2770300.0
2013-03-15 09:50:00,28.01,28.07,28.01,28.04,1780900.0,22.8281,22.877,22.8281,22.8526,1780900.0
2013-03-15 10:00:00,28.04,28.16,28.02,28.1,3951500.0,22.8526,22.9504,22.8363,22.9015,3951500.0
2013-03-15 10:10:00,28.09,28.11,28.05,28.07,1621000.0,22.8933,22.9096,22.8607,22.877,1621000.0
2013-03-15 10:20:00,28.07,28.11,28.05,28.09,942000.0,22.877,22.9096,22.8607,22.8933,942000.0
2013-03-15 10:30:00,28.09,28.12,28.05,28.1,1324900.0,22.8933,22.9178,22.8607,22.9015,1324900.0
2013-03-15 10:40:00,28.11,28.11,28.05,28.06,1147200.0,22.9096,22.9096,22.8607,22.8689,1147200.0
2013-03-15 10:50:00,28.06,28.07,28.04,28.05,2172500.0,22.8689,22.877,22.8526,22.8607,2172500.0
2013-03-15 11:00:00,28.05,28.07,28.02,28.04,1825500.0,22.8607,22.877,22.8363,22.8526,1825500.0
2013-03-15 11:10:00,28.03,28.06,28.02,28.04,1557100.0,22.8444,22.8689,22.8363,22.8526,1557100.0
2013-03-15 11:20:00,28.04,28.07,28.03,28.06,1185300.0,22.8526,22.877,22.8444,22.8689,1185300.0
2013-03-15 11:30:00,28.05,28.06,28.04,28.05,866000.0,22.8607,22.8689,22.8526,22.8607,866000.0
2013-03-15 11:40:00,28.05,28.05,28.04,28.04,580000.0,22.8607,22.8607,22.8526,22.8526,580000.0
2013-03-15 11:50:00,28.04,28.05,28.04,28.05,531400.0,22.8526,22.8607,22.8526,22.8607,531400.0
2013-03-15 12:00:00,28.04,28.05,28.03,28.04,1282300.0,22.8526,22.8607,22.8444,22.8526,1282300.0
2013-03-15 12:10:00,28.04,28.07,28.03,28.04,1380500.0,22.8526,22.877,22.8444,22.8526,1380500.0
2013-03-15 12:20:00,28.05,28.06,28.04,28.04,534700.0,22.8607,22.8689,22.8526,22.8526,534700.0
2013-03-15 12:30:00,28.05,28.07,28.04,28.07,570300.0,22.8607,22.877,22.8526,22.877,570300.0
2013-03-15 12:40:00,28.06,28.07,28.05,28.05,293600.0,22.8689,22.877,22.8607,22.8607,293600.0
2013-03-15 12:50:00,28.05,28.07,28.04,28.05,713700.0,22.8607,22.877,22.8526,22.8607,713700.0
2013-03-15 13:00:00,28.05,28.07,28.04,28.07,1568900.0,22.8607,22.877,22.8526,22.877,1568900.0
2013-03-15 13:10:00,28.06,28.09,28.06,28.08,1369000.0,22.8689,22.8933,22.8689,22.8852,1369000.0
2013-03-15 13:20:00,28.08,28.11,28.06,28.07,720900.0,22.8852,22.9096,22.8689,22.877,720900.0
2013-03-15 13:30:00,28.07,28.09,28.06,28.08,365900.0,22.877,22.8933,22.8689,22.8852,365900.0
2013-03-15 13:40:00,28.07,28.08,28.06,28.07,255400.0,22.877,22.8852,22.8689,22.877,255400.0
2013-03-15 13:50:00,28.07,28.1,28.04,28.04,584400.0,22.877,22.9015,22.8526,22.8526,584400.0
2013-03-15 14:00:00,28.04,28.06,28.04,28.05,764000.0,22.8526,22.8689,22.8526,22.8607,764000.0
2013-03-15 14:10:00,28.05,28.06,28.04,28.05,1122200.0,22.8607,22.8689,22.8526,22.8607,1122200.0
2013-03-15 14:20:00,28.05,28.06,28.04,28.04,2015800.0,22.8607,22.8689,22.8526,22.8526,2015800.0
2013-03-15 14:30:00,28.04,28.05,28.04,28.05,1307100.0,22.8526,22.8607,22.8526,22.8607,1307100.0
2013-03-15 14:40:00,28.05,28.05,28.04,28.04,462700.0,22.8607,22.8607,22.8526,22.8526,462700.0
2013-03-15 14:50:00,28.04,28.05,28.03,28.04,1631300.0,22.8526,22.8607,22.8444,22.8526,1631300.0
2013-03-15 15:00:00,28.05,28.07,28.04,28.05,875700.0,22.8607,22.877,22.8526,22.8607,875700.0
2013-03-15 15:10:00,28.04,28.06,28.04,28.06,2251600.0,22.8526,22.8689,22.8526,22.8689,2251600.0
2013-03-15 15:20:00,28.06,28.06,28.04,28.04,1713200.0,22.8689,22.8689,22.8526,22.8526,1713200.0
2013-03-15 15:30:00,28.05,28.07,28.04,28.07,1246000.0,22.8607,22.877,22.8526,22.877,1246000.0
2013-03-15 15:40:00,28.07,28.07,28.04,28.04,2769300.0,22.877,22.877,22.8526,22.8526,2769300.0
2013-03-15 15:50:00,28.05,28.07,28.03,28.06,5712500.0,22.8607,22.877,22.8444,22.8689,5712500.0
2013-03-18 09:30:00,27.87,27.96,27.81,27.96,3315200.0,22.714,22.7874,22.6651,22.7874,3315200.0
2013-03-18 09:40:00,27.96,28.07,27.93,28.04,2505900.0,22.7874,22.877,22.7629,22.8526,2505900.0
2013-03-18 09:50:00,28.05,28.08,28.03,28.07,2171200.0,22.8607,22.8852,22.8444,22.877,2171200.0
2013-03-18 10:00:00,28.07,28.21,28.07,28.15,2724900.0,22.877,22.9911,22.877,22.9422,2724900.0
2013-03-18 10:10:00,28.16,28.2,28.16,28.18,828800.0,22.9504,22.983,22.9504,22.9667,828800.0
2013-03-18 10:20:00,28.17,28.2,28.14,28.17,717900.0,22.9585,22.983,22.9341,22.9585,717900.0
2013-03-18 10:30:00,28.17,28.19,28.15,28.15,857500.0,22.9585,22.9748,22.9422,22.9422,857500.0
2013-03-18 10:40:00,28.16,28.17,28.13,28.17,692500.0,22.9504,22.9585,22.9259,22.9585,692500.0
2013-03-18 10:50:00,28.17,28.2,28.14,28.15,751200.0,22.9585,22.983,22.9341,22.9422,751200.0
2013-03-18 11:00:00,28.16,28.17,28.13,28.15,644800.0,22.9504,22.9585,22.9259,22.9422,644800.0
2013-03-18 11:10:00,28.14,28.17,28.12,28.13,813900.0,22.9341,22.9585,22.9178,22.9259,813900.0
2013-03-18 11:20:00,28.14,28.16,28.09,28.1,1381000.0,22.9341,22.9504,22.8933,22.9015,1381000.0
2013-03-18 11:30:00,28.09,28.12,28.08,28.11,820000.0,22.8933,22.9178,22.8852,22.9096,820000.0
2013-03-18 11:40:00,28.11,28.18,28.1,28.18,859400.0,22.9096,22.9667,22.9015,22.9667,859400.0
2013-03-18 11:50:00,28.18,28.24,27.85,28.24,742700.0,22.9667,23.0156,22.6977,23.0156,742700.0
2013-03-18 12:00:00,28.24,28.26,28.22,28.26,758500.0,23.0156,23.0319,22.9993,23.0319,758500.0
2013-03-18 12:10:00,28.26,28.28,28.26,28.27,369300.0,23.0319,23.0482,23.0319,23.04,369300.0
2013-03-18 12:20:00,28.27,28.28,28.24,28.25,850200.0,23.04,23.0482,23.0156,23.0237,850200.0
2013-03-18 12:30:00,28.26,28.26,28.22,28.24,889400.0,23.0319,23.0319,22.9993,23.0156,889400.0
2013-03-18 12:40:00,28.23,28.25,28.2,28.23,747300.0,23.0074,23.0237,22.983,23.0074,747300.0
2013-03-18 12:50:00,28.23,28.25,28.22,28.24,602600.0,23.0074,23.0237,22.9993,23.0156,602600.0
2013-03-18 13:00:00,28.24,28.25,28.22,28.24,356900.0,23.0156,23.0237,22.9993,23.0156,356900.0
2013-03-18 13:10:00,28.24,28.27,28.23,28.27,287600.0,23.0156,23.04,23.0074,23.04,287600.0
2013-03-18 13:20:00,28.27,28.28,28.24,28.25,535000.0,23.04,23.0482,23.0156,23.0237,535000.0
2013-03-18 13:30:00,28.25,28.25,28.21,28.25,607200.0,23.0237,23.0237,22.9911,23.0237,607200.0
2013-03-18 13:40:00,28.24,28.25,28.22,28.24,482300.0,23.0156,23.0237,22.9993,23.0156,482300.0
2013-03-18 13:50:00,28.25,28.25,28.22,28.22,441400.0,23.0237,23.0237,22.9993,22.9993,441400.0
2013-03-18 14:00:00,28.22,28.24,28.2,28.24,574300.0,22.9993,23.0156,22.983,23.0156,574300.0
2013-03-18 14:10:00,28.23,28.26,28.23,28.25,309200.0,23.0074,23.0319,23.0074,23.0237,309200.0
2013-03-18 14:20:00,28.25,28.27,28.23,28.26,757000.0,23.0237,23.04,23.0074,23.0319,757000.0
2013-03-18 14:30:00,28.27,28.27,28.17,28.2,775600.0,23.04,23.04,22.9585,22.983,775600.0
2013-03-18 14:40:00,28.2,28.24,28.19,28.21,597300.0,22.983,23.0156,22.9748,22.9911,597300.0
2013-03-18 14:50:00,28.21,28.21,28.16,28.16,724600.0,22.9911,22.9911,22.9504,22.9504,724600.0
2013-03-18 15:00:00,28.17,28.18,28.13,28.17,573100.0,22.9585,22.9667,22.9259,22.9585,573100.0
2013-03-18 15:10:00,28.17,28.17,28.1,28.14,678700.0,22.9585,22.9585,22.9015,22.9341,678700.0
2013-03-18 15:20:00,28.14,28.14,28.11,28.13,1305800.0,22.9341,22.9341,22.9096,22.9259,1305800.0
2013-03-18 15:30:00,28.12,28.13,28.09,28.11,2113500.0,22.9178,22.9259,22.8933,22.9096,2113500.0
2013-03-18 15:40:00,28.11,28.17,28.11,28.14,1968200.0,22.9096,22.9585,22.9096,22.9341,1968200.0
2013-03-18 15:50:00,28.14,28.15,28.09,28.1,3059700.0,22.9341,22.9422,22.8933,22.9015,3059700.0
2013-03-19 09:30:00,28.12,28.19,28.05,28.07,1408700.0,22.9178,22.9748,22.8607,22.877,1408700.0
2013-03-19 09:40:00,28.07,28.15,28.05,28.15,961400.0,22.877,22.9422,22.8607,22.9422,961400.0
2013-03-19 09:50:00,28.14,28.18,28.14,28.17,941700.0,22.9341,22.9667,22.9341,22.9585,941700.0
2013-03-19 10:00:00,28.16,28.22,28.12,28.15,1406100.0,22.9504,22.9993,22.9178,22.9422,1406100.0
2013-03-19 10:10:00,28.15,28.16,28.13,28.14,370200.0,22.9422,22.9504,22.9259,22.9341,370200.0
2013-03-19 10:20:00,28.13,28.15,28.06,28.12,1651100.0,22.9259,22.9422,22.8689,22.9178,1651100.0
2013-03-19 10:30:00,28.11,28.14,28.09,28.11,958100.0,22.9096,22.9341,22.8933,22.9096,958100.0
2013-03-19 10:40:00,28.12,28.14,28.08,28.11,1162800.0,22.9178,22.9341,22.8852,22.9096,1162800.0
2013-03-19 10:50:00,28.12,28.13,28.09,28.13,992800.0,22.9178,22.9259,22.8933,22.9259,992800.0
2013-03-19 11:00:00,28.12,28.13,28.06,28.09,726800.0,22.9178,22.9259,22.8689,22.8933,726800.0
2013-03-19 11:10:00,28.09,28.13,28.09,28.13,338200.0,22.8933,22.9259,22.8933,22.9259,338200.0
2013-03-19 11:20:00,28.13,28.14,28.1,28.11,516500.0,22.9259,22.9341,22.9015,22.9096,516500.0
2013-03-19 11:30:00,28.11,28.13,28.08,28.09,695800.0,22.9096,22.9259,22.8852,22.8933,695800.0
2013-03-19 11:40:00,28.09,28.09,28.05,28.05,852300.0,22.8933,22.8933,22.8607,22.8607,852300.0
2013-03-19 11:50:00,28.06,28.07,28.03,28.06,3232400.0,22.8689,22.877,22.8444,22.8689,3232400.0
2013-03-19 12:00:00,28.07,28.08,28.04,28.06,2107100.0,22.877,22.8852,22.8526,22.8689,2107100.0
2013-03-19 12:10:00,28.06,28.11,28.05,28.11,2197300.0,22.8689,22.9096,22.8607,22.9096,2197300.0
2013-03-19 12:20:00,28.11,28.13,28.08,28.09,785200.0,22.9096,22.9259,22.8852,22.8933,785200.0
2013-03-19 12:30:00,28.09,28.1,28.07,28.09,519100.0,22.8933,22.9015,22.877,22.8933,519100.0
2013-03-19 12:40:00,28.1,28.11,28.07,28.07,399100.0,22.9015,22.9096,22.877,22.877,399100.0
2013-03-19 12:50:00,28.07,28.08,28.05,28.06,467300.0,22.877,22.8852,22.8607,22.8689,467300.0
2013-03-19 13:00:00,28.06,28.1,28.05,28.08,1029400.0,22.8689,22.9015,22.8607,22.8852,1029400.0
2013-03-19 13:10:00,28.08,28.08,28.05,28.05,1110200.0,22.8852,22.8852,22.8607,22.8607,1110200.0
2013-03-19 13:20:00,28.05,28.08,28.03,28.07,5143900.0,22.8607,22.8852,22.8444,22.877,5143900.0
2013-03-19 13:30:00,28.07,28.11,28.05,28.09,1002400.0,22.877,22.9096,22.8607,22.8933,1002400.0
2013-03-19 13:40:00,28.08,28.11,28.06,28.08,548800.0,22.8852,22.9096,22.8689,22.8852,548800.0
2013-03-19 13:50:00,28.07,28.1,28.06,28.09,489800.0,22.877,22.9015,22.8689,22.8933,489800.0
2013-03-19 14:00:00,28.08,28.09,28.06,28.07,502000.0,22.8852,22.8933,22.8689,22.877,502000.0
2013-03-19 14:10:00,28.07,28.08,28.05,28.05,1960700.0,22.877,22.8852,22.8607,22.8607,1960700.0
2013-03-19 14:20:00,28.06,28.11,28.05,28.08,1581200.0,22.8689,22.9096,22.8607,22.8852,1581200.0
2013-03-19 14:30:00,28.08,28.11,28.07,28.07,821000.0,22.8852,22.9096,22.877,22.877,821000.0
2013-03-19 14:40:00,28.08,28.09,28.06,28.08,828100.0,22.8852,22.8933,22.8689,22.8852,828100.0
2013-03-19 14:50:00,28.08,28.09,28.06,28.09,1256600.0,22.8852,22.8933,22.8689,22.8933,1256600.0
2013-03-19 15:00:00,28.09,28.1,28.06,28.06,1417800.0,22.8933,22.9015,22.8689,22.8689,1417800.0
2013-03-19 15:10:00,28.06,28.19,28.05,28.1,2496200.0,22.8689,22.9748,22.8607,22.9015,2496200.0
2013-03-19 15:20:00,28.11,28.11,28.07,28.09,795500.0,22.9096,22.9096,22.877,22.8933,795500.0
2013-03-19 15:30:00,28.09,28.11,28.06,28.11,971700.0,22.8933,22.9096,22.8689,22.9096,971700.0
2013-03-19 15:40:00,28.11,28.12,28.08,28.09,1189600.0,22.9096,22.9178,22.8852,22.8933,1189600.0
2013-03-19 15:50:00,28.09,28.18,28.09,28.17,3052100.0,22.8933,22.9667,22.8933,22.9585,3052100.0
2013-03-20 09:30:00,28.34,28.47,28.3,28.42,2529200.0,23.0971,23.203,23.0645,23.1623,2529200.0
2013-03-20 09:40:00,28.42,28.49,28.39,28.4,1239100.0,23.1623,23.2193,23.1378,23.146,1239100.0
2013-03-20 09:50:00,28.39,28.4,28.3,28.31,883800.0,23.1378,23.146,23.0645,23.0726,883800.0
2013-03-20 10:00:00,28.32,28.38,28.32,28.36,870300.0,23.0808,23.1297,23.0808,23.1134,870300.0
2013-03-20 10:10:00,28.35,28.39,28.33,28.35,1197600.0,23.1052,23.1378,23.0889,23.1052,1197600.0
2013-03-20 10:20:00,28.34,28.35,28.29,28.31,614500.0,23.0971,23.1052,23.0563,23.0726,614500.0
2013-03-20 10:30:00,28.32,28.32,28.19,28.24,1119000.0,23.0808,23.0808,22.9748,23.0156,1119000.0
2013-03-20 10:40:00,28.23,28.27,28.23,28.25,646700.0,23.0074,23.04,23.0074,23.0237,646700.0
2013-03-20 10:50:00,28.25,28.32,28.23,28.3,905800.0,23.0237,23.0808,23.0074,23.0645,905800.0
2013-03-20 11:00:00,28.32,28.32,28.22,28.22,869300.0,23.0808,23.0808,22.9993,22.9993,869300.0
2013-03-20 11:10:00,28.23,28.24,28.2,28.23,866600.0,23.0074,23.0156,22.983,23.0074,866600.0
2013-03-20 11:20:00,28.23,28.23,28.2,28.22,502800.0,23.0074,23.0074,22.983,22.9993,502800.0
2013-03-20 11:30:00,28.22,28.25,28.21,28.25,381400.0,22.9993,23.0237,22.9911,23.0237,381400.0
2013-03-20 11:40:00,28.24,28.26,28.19,28.19,822400.0,23.0156,23.0319,22.9748,22.9748,822400.0
2013-03-20 11:50:00,28.19,28.23,28.18,28.19,642400.0,22.9748,23.0074,22.9667,22.9748,642400.0
2013-03-20 12:00:00,28.19,28.22,28.19,28.2,584000.0,22.9748,22.9993,22.9748,22.983,584000.0
2013-03-20 12:10:00,28.2,28.22,28.18,28.18,777700.0,22.983,22.9993,22.9667,22.9667,777700.0
2013-03-20 12:20:00,28.18,28.21,28.18,28.21,731200.0,22.9667,22.9911,22.9667,22.9911,731200.0
2013-03-20 12:30:00,28.2,28.23,28.2,28.23,304600.0,22.983,23.0074,22.983,23.0074,304600.0
2013-03-20 12:40:00,28.22,28.26,28.22,28.24,661700.0,22.9993,23.0319,22.9993,23.0156,661700.0
2013-03-20 12:50:00,28.25,28.26,28.23,28.24,281200.0,23.0237,23.0319,23.0074,23.0156,281200.0
2013-03-20 13:00:00,28.25,28.26,28.24,28.24,216700.0,23.0237,23.0319,23.0156,23.0156,216700.0
2013-03-20 13:10:00,28.24,28.25,28.24,28.25,100900.0,23.0156,23.0237,23.0156,23.0237,100900.0
2013-03-20 13:20:00,28.25,28.25,28.24,28.25,158900.0,23.0237,23.0237,23.0156,23.0237,158900.0
2013-03-20 13:30:00,28.24,28.25,28.22,28.23,475200.0,23.0156,23.0237,22.9993,23.0074,475200.0
2013-03-20 13:40:00,28.23,28.24,28.22,28.23,374200.0,23.0074,23.0156,22.9993,23.0074,374200.0
2013-03-20 13:50:00,28.23,28.27,28.22,28.25,738600.0,23.0074,23.04,22.9993,23.0237,738600.0
2013-03-20 14:00:00,28.25,28.27,28.23,28.24,552700.0,23.0237,23.04,23.0074,23.0156,552700.0
2013-03-20 14:10:00,28.25,28.3,28.24,28.3,442500.0,23.0237,23.0645,23.0156,23.0645,442500.0
2013-03-20 14:20:00,28.29,28.4,28.29,28.36,1325600.0,23.0563,23.146,23.0563,23.1134,1325600.0
2013-03-20 14:30:00,28.36,28.38,28.33,28.36,800300.0,23.1134,23.1297,23.0889,23.1134,800300.0
2013-03-20 14:40:00,28.37,28.38,28.35,28.35,534700.0,23.1215,23.1297,23.1052,23.1052,534700.0
2013-03-20 14:50:00,28.36,28.37,28.32,28.33,527700.0,23.1134,23.1215,23.0808,23.0889,527700.0
2013-03-20 15:00:00,28.33,28.34,28.29,28.3,804800.0,23.0889,23.0971,23.0563,23.0645,804800.0
2013-03-20 15:10:00,28.3,28.33,28.29,28.33,480800.0,23.0645,23.0889,23.0563,23.0889,480800.0
2013-03-20 15:20:00,28.33,28.33,28.28,28.3,766600.0,23.0889,23.0889,23.0482,23.0645,766600.0
2013-03-20 15:30:00,28.3,28.31,28.27,28.29,1125800.0,23.0645,23.0726,23.04,23.0563,1125800.0
2013-03-20 15:40:00,28.29,28.35,28.29,28.33,1403100.0,23.0563,23.1052,23.0563,23.0889,1403100.0
2013-03-20 15:50:00,28.34,28.34,28.23,28.3,3013700.0,23.0971,23.0971,23.0074,23.0645,3013700.0
2013-03-21 09:30:00,28.09,28.22,28.06,28.2,1648000.0,22.8933,22.9993,22.8689,22.983,1648000.0
2013-03-21 09:40:00,28.2,28.26,28.17,28.24,966800.0,22.983,23.0319,22.9585,23.0156,966800.0
2013-03-21 09:50:00,28.24,28.36,28.22,28.36,1190400.0,23.0156,23.1134,22.9993,23.1134,1190400.0
2013-03-21 10:00:00,28.35,28.36,28.2,28.24,1356800.0,23.1052,23.1134,22.983,23.0156,1356800.0
2013-03-21 10:10:00,28.24,28.24,28.16,28.16,805100.0,23.0156,23.0156,22.9504,22.9504,805100.0
2013-03-21 10:20:00,28.16,28.18,28.11,28.16,975800.0,22.9504,22.9667,22.9096,22.9504,975800.0
2013-03-21 10:30:00,28.17,28.2,28.14,28.14,725800.0,22.9585,22.983,22.9341,22.9341,725800.0
2013-03-21 10:40:00,28.14,28.19,28.14,28.16,590100.0,22.9341,22.9748,22.9341,22.9504,590100.0
2013-03-21 10:50:00,28.15,28.18,28.12,28.17,529600.0,22.9422,22.9667,22.9178,22.9585,529600.0
2013-03-21 11:00:00,28.17,28.18,28.13,28.15,554300.0,22.9585,22.9667,22.9259,22.9422,554300.0
2013-03-21 11:10:00,28.16,28.21,28.13,28.21,825300.0,22.9504,22.9911,22.9259,22.9911,825300.0
2013-03-21 11:20:00,28.2,28.22,28.15,28.15,676100.0,22.983,22.9993,22.9422,22.9422,676100.0
2013-03-21 11:30:00,28.15,28.18,28.14,28.17,521100.0,22.9422,22.9667,22.9341,22.9585,521100.0
2013-03-21 11:40:00,28.16,28.21,28.16,28.21,322000.0,22.9504,22.9911,22.9504,22.9911,322000.0
2013-03-21 11:50:00,28.21,28.21,28.16,28.18,314000.0,22.9911,22.9911,22.9504,22.9667,314000.0
2013-03-21 12:00:00,28.18,28.19,28.14,28.14,459600.0,22.9667,22.9748,22.9341,22.9341,459600.0
2013-03-21 12:10:00,28.14,28.15,28.13,28.13,290000.0,22.9341,22.9422,22.9259,22.9259,290000.0
2013-03-21 12:20:00,28.13,28.15,28.11,28.12,507000.0,22.9259,22.9422,22.9096,22.9178,507000.0
2013-03-21 12:30:00,28.12,28.15,28.12,28.15,679200.0,22.9178,22.9422,22.9178,22.9422,679200.0
2013-03-21 12:40:00,28.15,28.18,28.14,28.17,502600.0,22.9422,22.9667,22.9341,22.9585,502600.0
2013-03-21 12:50:00,28.17,28.17,28.14,28.15,427200.0,22.9585,22.9585,22.9341,22.9422,427200.0
2013-03-21 13:00:00,28.14,28.15,28.12,28.14,482200.0,22.9341,22.9422,22.9178,22.9341,482200.0
2013-03-21 13:10:00,28.14,28.14,28.11,28.13,621600.0,22.9341,22.9341,22.9096,22.9259,621600.0
2013-03-21 13:20:00,28.13,28.14,28.11,28.12,668800.0,22.9259,22.9341,22.9096,22.9178,668800.0
2013-03-21 13:30:00,28.11,28.12,28.07,28.11,832400.0,22.9096,22.9178,22.877,22.9096,832400.0
2013-03-21 13:40:00,28.11,28.11,28.07,28.09,931100.0,22.9096,22.9096,22.877,22.8933,931100.0
2013-03-21 13:50:00,28.09,28.1,28.07,28.1,628400.0,22.8933,22.9015,22.877,22.9015,628400.0
2013-03-21 14:00:00,28.09,28.1,28.05,28.08,1613700.0,22.8933,22.9015,22.8607,22.8852,1613700.0
2013-03-21 14:10:00,28.07,28.14,28.07,28.12,947200.0,22.877,22.9341,22.877,22.9178,947200.0
2013-03-21 14:20:00,28.12,28.15,28.1,28.12,657500.0,22.9178,22.9422,22.9015,22.9178,657500.0
2013-03-21 14:30:00,28.12,28.12,28.09,28.09,292200.0,22.9178,22.9178,22.8933,22.8933,292200.0
2013-03-21 14:40:00,28.09,28.12,28.09,28.11,335700.0,22.8933,22.9178,22.8933,22.9096,335700.0
2013-03-21 14:50:00,28.11,28.11,28.08,28.11,361800.0,22.9096,22.9096,22.8852,22.9096,361800.0
2013-03-21 15:00:00,28.11,28.16,28.1,28.16,928500.0,22.9096,22.9504,22.9015,22.9504,928500.0
2013-03-21 15:10:00,28.16,28.16,28.12,28.14,650300.0,22.9504,22.9504,22.9178,22.9341,650300.0
2013-03-21 15:20:00,28.14,28.19,28.13,28.18,408700.0,22.9341,22.9748,22.9259,22.9667,408700.0
2013-03-21 15:30:00,28.18,28.18,28.15,28.17,594700.0,22.9667,22.9667,22.9422,22.9585,594700.0
2013-03-21 15:40:00,28.17,28.17,28.13,28.14,1321700.0,22.9585,22.9585,22.9259,22.9341,1321700.0
2013-03-21 15:50:00,28.14,28.18,28.1,28.11,2258400.0,22.9341,22.9667,22.9015,22.9096,2258400.0
2013-03-22 09:30:00,28.19,28.22,28.14,28.21,1491600.0,22.9748,22.9993,22.9341,22.9911,1491600.0
2013-03-22 09:40:00,28.21,28.21,28.13,28.17,815400.0,22.9911,22.9911,22.9259,22.9585,815400.0
2013-03-22 09:50:00,28.16,28.19,28.15,28.18,419700.0,22.9504,22.9748,22.9422,22.9667,419700.0
2013-03-22 10:00:00,28.18,28.2,28.12,28.18,746200.0,22.9667,22.983,22.9178,22.9667,746200.0
2013-03-22 10:10:00,28.17,28.2,28.15,28.18,486600.0,22.9585,22.983,22.9422,22.9667,486600.0
2013-03-22 10:20:00,28.18,28.21,28.14,28.14,722000.0,22.9667,22.9911,22.9341,22.9341,722000.0
2013-03-22 10:30:00,28.14,28.17,28.12,28.15,417400.0,22.9341,22.9585,22.9178,22.9422,417400.0
2013-03-22 10:40:00,28.15,28.19,28.14,28.14,1054500.0,22.9422,22.9748,22.9341,22.9341,1054500.0
2013-03-22 10:50:00,28.14,28.17,28.14,28.16,571900.0,22.9341,22.9585,22.9341,22.9504,571900.0
2013-03-22 11:00:00,28.15,28.16,28.11,28.12,739000.0,22.9422,22.9504,22.9096,22.9178,739000.0
2013-03-22 11:10:00,28.12,28.16,28.1,28.14,1071400.0,22.9178,22.9504,22.9015,22.9341,1071400.0
2013-03-22 11:20:00,28.15,28.18,28.13,28.16,472000.0,22.9422,22.9667,22.9259,22.9504,472000.0
2013-03-22 11:30:00,28.16,28.17,28.13,28.14,385200.0,22.9504,22.9585,22.9259,22.9341,385200.0
2013-03-22 11:40:00,28.13,28.14,28.1,28.11,275200.0,22.9259,22.9341,22.9015,22.9096,275200.0
2013-03-22 11:50:00,28.11,28.14,28.1,28.11,587100.0,22.9096,22.9341,22.9015,22.9096,587100.0
2013-03-22 12:00:00,28.11,28.15,28.1,28.13,1844300.0,22.9096,22.9422,22.9015,22.9259,1844300.0
2013-03-22 12:10:00,28.13,28.15,28.11,28.14,793600.0,22.9259,22.9422,22.9096,22.9341,793600.0
2013-03-22 12:20:00,28.14,28.16,28.13,28.16,269200.0,22.9341,22.9504,22.9259,22.9504,269200.0
2013-03-22 12:30:00,28.15,28.18,28.15,28.17,271000.0,22.9422,22.9667,22.9422,22.9585,271000.0
2013-03-22 12:40:00,28.17,28.2,28.16,28.19,556300.0,22.9585,22.983,22.9504,22.9748,556300.0
2013-03-22 12:50:00,28.19,28.27,28.19,28.25,686500.0,22.9748,23.04,22.9748,23.0237,686500.0
2013-03-22 13:00:00,28.25,28.28,28.24,28.25,955800.0,23.0237,23.0482,23.0156,23.0237,955800.0
2013-03-22 13:10:00,28.26,28.29,28.24,28.28,688600.0,23.0319,23.0563,23.0156,23.0482,688600.0
2013-03-22 13:20:00,28.29,28.32,28.27,28.31,417300.0,23.0563,23.0808,23.04,23.0726,417300.0
2013-03-22 13:30:00,28.31,28.34,28.28,28.3,340700.0,23.0726,23.0971,23.0482,23.0645,340700.0
2013-03-22 13:40:00,28.3,28.3,28.28,28.29,231600.0,23.0645,23.0645,23.0482,23.0563,231600.0
2013-03-22 13:50:00,28.29,28.3,28.26,28.27,255200.0,23.0563,23.0645,23.0319,23.04,255200.0
2013-03-22 14:00:00,28.27,28.27,28.23,28.24,623800.0,23.04,23.04,23.0074,23.0156,623800.0
2013-03-22 14:10:00,28.25,28.26,28.24,28.25,240500.0,23.0237,23.0319,23.0156,23.0237,240500.0
2013-03-22 14:20:00,28.25,28.27,28.23,28.24,301000.0,23.0237,23.04,23.0074,23.0156,301000.0
2013-03-22 14:30:00,28.25,28.27,28.23,28.26,562500.0,23.0237,23.04,23.0074,23.0319,562500.0
2013-03-22 14:40:00,28.27,28.28,28.22,28.24,938700.0,23.04,23.0482,22.9993,23.0156,938700.0
2013-03-22 14:50:00,28.24,28.26,28.23,28.23,356000.0,23.0156,23.0319,23.0074,23.0074,356000.0
2013-03-22 15:00:00,28.23,28.25,28.19,28.2,524300.0,23.0074,23.0237,22.9748,22.983,524300.0
2013-03-22 15:10:00,28.21,28.22,28.18,28.19,950500.0,22.9911,22.9993,22.9667,22.9748,950500.0
2013-03-22 15:20:00,28.19,28.23,28.18,28.22,907100.0,22.9748,23.0074,22.9667,22.9993,907100.0
2013-03-22 15:30:00,28.22,28.25,28.22,28.22,519500.0,22.9993,23.0237,22.9993,22.9993,519500.0
2013-03-22 15:40:00,28.22,28.25,28.19,28.2,796100.0,22.9993,23.0237,22.9748,22.983,796100.0
2013-03-22 15:50:00,28.2,28.26,28.17,28.25,1753100.0,22.983,23.0319,22.9585,23.0237,1753100.0
2013-03-25 09:30:00,28.3,28.35,28.2,28.28,1062100.0,23.0645,23.1052,22.983,23.0482,1062100.0
2013-03-25 09:40:00,28.28,28.29,28.21,28.25,657800.0,23.0482,23.0563,22.9911,23.0237,657800.0
2013-03-25 09:50:00,28.25,28.28,28.21,28.26,793100.0,23.0237,23.0482,22.9911,23.0319,793100.0
2013-03-25 10:00:00,28.26,28.28,28.22,28.22,643100.0,23.0319,23.0482,22.9993,22.9993,643100.0
2013-03-25 10:10:00,28.23,28.23,28.16,28.17,613600.0,23.0074,23.0074,22.9504,22.9585,613600.0
2013-03-25 10:20:00,28.17,28.17,28.11,28.15,817900.0,22.9585,22.9585,22.9096,22.9422,817900.0
2013-03-25 10:30:00,28.14,28.18,28.13,28.14,513200.0,22.9341,22.9667,22.9259,22.9341,513200.0
2013-03-25 10:40:00,28.14,28.15,28.08,28.14,824600.0,22.9341,22.9422,22.8852,22.9341,824600.0
2013-03-25 10:50:00,28.14,28.17,28.08,28.09,1135600.0,22.9341,22.9585,22.8852,22.8933,1135600.0
2013-03-25 11:00:00,28.1,28.1,28.05,28.08,1203500.0,22.9015,22.9015,22.8607,22.8852,1203500.0
2013-03-25 11:10:00,28.08,28.08,27.97,27.97,1292200.0,22.8852,22.8852,22.7955,22.7955,1292200.0
2013-03-25 11:20:00,27.97,28.07,27.96,28.06,2050100.0,22.7955,22.877,22.7874,22.8689,2050100.0
2013-03-25 11:30:00,28.05,28.07,28.04,28.06,958800.0,22.8607,22.877,22.8526,22.8689,958800.0
2013-03-25 11:40:00,28.07,28.13,28.06,28.11,797600.0,22.877,22.9259,22.8689,22.9096,797600.0
2013-03-25 11:50:00,28.12,28.12,28.09,28.11,771700.0,22.9178,22.9178,22.8933,22.9096,771700.0
2013-03-25 12:00:00,28.1,28.11,28.08,28.1,539400.0,22.9015,22.9096,22.8852,22.9015,539400.0
2013-03-25 12:10:00,28.1,28.12,28.05,28.09,656900.0,22.9015,22.9178,22.8607,22.8933,656900.0
2013-03-25 12:20:00,28.09,28.1,28.05,28.06,678400.0,22.8933,22.9015,22.8607,22.8689,678400.0
2013-03-25 12:30:00,28.06,28.11,28.05,28.11,1230700.0,22.8689,22.9096,22.8607,22.9096,1230700.0
2013-03-25 12:40:00,28.1,28.13,28.1,28.12,895100.0,22.9015,22.9259,22.9015,22.9178,895100.0
2013-03-25 12:50:00,28.12,28.13,28.08,28.08,762000.0,22.9178,22.9259,22.8852,22.8852,762000.0
2013-03-25 13:00:00,28.08,28.08,28.04,28.06,1026500.0,22.8852,22.8852,22.8526,22.8689,1026500.0
2013-03-25 13:10:00,28.06,28.12,28.04,28.1,1642000.0,22.8689,22.9178,22.8526,22.9015,1642000.0
2013-03-25 13:20:00,28.11,28.16,28.1,28.11,807200.0,22.9096,22.9504,22.9015,22.9096,807200.0
2013-03-25 13:30:00,28.11,28.15,28.09,28.14,1237200.0,22.9096,22.9422,22.8933,22.9341,1237200.0
2013-03-25 13:40:00,28.15,28.25,28.13,28.23,2181500.0,22.9422,23.0237,22.9259,23.0074,2181500.0
2013-03-25 13:50:00,28.24,28.3,28.23,28.24,1188300.0,23.0156,23.0645,23.0074,23.0156,1188300.0
2013-03-25 14:00:00,28.24,28.25,28.19,28.24,580100.0,23.0156,23.0237,22.9748,23.0156,580100.0
2013-03-25 14:10:00,28.25,28.25,28.19,28.22,423400.0,23.0237,23.0237,22.9748,22.9993,423400.0
2013-03-25 14:20:00,28.22,28.24,28.18,28.19,349300.0,22.9993,23.0156,22.9667,22.9748,349300.0
2013-03-25 14:30:00,28.18,28.19,28.13,28.15,604500.0,22.9667,22.9748,22.9259,22.9422,604500.0
2013-03-25 14:40:00,28.15,28.18,28.14,28.15,491000.0,22.9422,22.9667,22.9341,22.9422,491000.0
2013-03-25 14:50:00,28.15,28.17,28.14,28.16,304100.0,22.9422,22.9585,22.9341,22.9504,304100.0
2013-03-25 15:00:00,28.17,28.18,28.13,28.14,844000.0,22.9585,22.9667,22.9259,22.9341,844000.0
2013-03-25 15:10:00,28.13,28.16,28.13,28.13,520900.0,22.9259,22.9504,22.9259,22.9259,520900.0
2013-03-25 15:20:00,28.13,28.16,28.1,28.11,762100.0,22.9259,22.9504,22.9015,22.9096,762100.0
2013-03-25 15:30:00,28.12,28.17,28.1,28.13,1177100.0,22.9178,22.9585,22.9015,22.9259,1177100.0
2013-03-25 15:40:00,28.13,28.14,28.09,28.1,807100.0,22.9259,22.9341,22.8933,22.9015,807100.0
2013-03-25 15:50:00,28.11,28.19,28.08,28.16,2590600.0,22.9096,22.9748,22.8852,22.9504,2590600.0
2013-03-26 09:30:00,28.29,28.34,28.21,28.24,1278100.0,23.0563,23.0971,22.9911,23.0156,1278100.0
2013-03-26 09:40:00,28.25,28.3,28.24,28.28,755300.0,23.0237,23.0645,23.0156,23.0482,755300.0
2013-03-26 09:50:00,28.29,28.32,28.27,28.29,889300.0,23.0563,23.0808,23.04,23.0563,889300.0
2013-03-26 10:00:00,28.29,28.3,28.25,28.28,789700.0,23.0563,23.0645,23.0237,23.0482,789700.0
2013-03-26 10:10:00,28.28,28.3,28.25,28.29,808900.0,23.0482,23.0645,23.0237,23.0563,808900.0
2013-03-26 10:20:00,28.29,28.3,28.26,28.29,509800.0,23.0563,23.0645,23.0319,23.0563,509800.0
2013-03-26 10:30:00,28.29,28.3,28.26,28.27,587600.0,23.0563,23.0645,23.0319,23.04,587600.0
2013-03-26 10:40:00,28.28,28.28,28.2,28.23,726800.0,23.0482,23.0482,22.983,23.0074,726800.0
2013-03-26 10:50:00,28.23,28.29,28.23,28.26,700600.0,23.0074,23.0563,23.0074,23.0319,700600.0
2013-03-26 11:00:00,28.27,28.29,28.25,28.25,715500.0,23.04,23.0563,23.0237,23.0237,715500.0
2013-03-26 11:10:00,28.25,28.27,28.25,28.26,457300.0,23.0237,23.04,23.0237,23.0319,457300.0
2013-03-26 11:20:00,28.27,28.27,28.26,28.26,216700.0,23.04,23.04,23.0319,23.0319,216700.0
2013-03-26 11:30:00,28.26,28.27,28.25,28.27,306500.0,23.0319,23.04,23.0237,23.04,306500.0
2013-03-26 11:40:00,28.27,28.27,28.26,28.27,148500.0,23.04,23.04,23.0319,23.04,148500.0
2013-03-26 11:50:00,28.26,28.27,28.23,28.25,720400.0,23.0319,23.04,23.0074,23.0237,720400.0
2013-03-26 12:00:00,28.25,28.26,28.23,28.23,236800.0,23.0237,23.0319,23.0074,23.0074,236800.0
2013-03-26 12:10:00,28.23,28.24,28.16,28.16,618600.0,23.0074,23.0156,22.9504,22.9504,618600.0
2013-03-26 12:20:00,28.16,28.17,28.13,28.17,553500.0,22.9504,22.9585,22.9259,22.9585,553500.0
2013-03-26 12:30:00,28.17,28.18,28.14,28.14,615500.0,22.9585,22.9667,22.9341,22.9341,615500.0
2013-03-26 12:40:00,28.14,28.16,28.12,28.13,610500.0,22.9341,22.9504,22.9178,22.9259,610500.0
2013-03-26 12:50:00,28.12,28.14,28.11,28.12,300500.0,22.9178,22.9341,22.9096,22.9178,300500.0
2013-03-26 13:00:00,28.12,28.15,28.12,28.14,828400.0,22.9178,22.9422,22.9178,22.9341,828400.0
2013-03-26 13:10:00,28.13,28.16,28.13,28.14,378300.0,22.9259,22.9504,22.9259,22.9341,378300.0
2013-03-26 13:20:00,28.14,28.16,28.13,28.14,506100.0,22.9341,22.9504,22.9259,22.9341,506100.0
2013-03-26 13:30:00,28.13,28.17,28.13,28.13,614800.0,22.9259,22.9585,22.9259,22.9259,614800.0
2013-03-26 13:40:00,28.14,28.16,28.13,28.16,270500.0,22.9341,22.9504,22.9259,22.9504,270500.0
2013-03-26 13:50:00,28.16,28.18,28.15,28.16,355900.0,22.9504,22.9667,22.9422,22.9504,355900.0
2013-03-26 14:00:00,28.15,28.16,28.14,28.14,207300.0,22.9422,22.9504,22.9341,22.9341,207300.0
2013-03-26 14:10:00,28.14,28.16,28.13,28.14,662100.0,22.9341,22.9504,22.9259,22.9341,662100.0
2013-03-26 14:20:00,28.15,28.16,28.14,28.14,437400.0,22.9422,22.9504,22.9341,22.9341,437400.0
2013-03-26 14:30:00,28.15,28.15,28.12,28.14,547000.0,22.9422,22.9422,22.9178,22.9341,547000.0
2013-03-26 14:40:00,28.14,28.15,28.13,28.14,755800.0,22.9341,22.9422,22.9259,22.9341,755800.0
2013-03-26 14:50:00,28.14,28.17,28.13,28.16,725500.0,22.9341,22.9585,22.9259,22.9504,725500.0
2013-03-26 15:00:00,28.15,28.19,28.15,28.15,960600.0,22.9422,22.9748,22.9422,22.9422,960600.0
2013-03-26 15:10:00,28.16,28.19,28.15,28.15,864800.0,22.9504,22.9748,22.9422,22.9422,864800.0
2013-03-26 15:20:00,28.15,28.18,28.15,28.17,819400.0,22.9422,22.9667,22.9422,22.9585,819400.0
2013-03-26 15:30:00,28.17,28.2,28.16,28.19,1136900.0,22.9585,22.983,22.9504,22.9748,1136900.0
2013-03-26 15:40:00,28.19,28.19,28.17,28.18,693700.0,22.9748,22.9748,22.9585,22.9667,693700.0
2013-03-26 15:50:00,28.18,28.19,28.11,28.15,2640200.0,22.9667,22.9748,22.9096,22.9422,2640200.0
2013-03-27 09:30:00,28.14,28.15,28.08,28.11,1893900.0,22.9341,22.9422,22.8852,22.9096,1893900.0
2013-03-27 09:40:00,28.11,28.14,28.11,28.13,603200.0,22.9096,22.9341,22.9096,22.9259,603200.0
2013-03-27 09:50:00,28.13,28.25,28.13,28.2,1438300.0,22.9259,23.0237,22.9259,22.983,1438300.0
2013-03-27 10:00:00,28.19,28.22,28.17,28.21,705300.0,22.9748,22.9993,22.9585,22.9911,705300.0
2013-03-27 10:10:00,28.2,28.21,28.17,28.19,1312900.0,22.983,22.9911,22.9585,22.9748,1312900.0
2013-03-27 10:20:00,28.18,28.21,28.17,28.19,605200.0,22.9667,22.9911,22.9585,22.9748,605200.0
2013-03-27 10:30:00,28.18,28.23,28.18,28.23,644800.0,22.9667,23.0074,22.9667,23.0074,644800.0
2013-03-27 10:40:00,28.22,28.25,28.21,28.23,722500.0,22.9993,23.0237,22.9911,23.0074,722500.0
2013-03-27 10:50:00,28.23,28.25,28.22,28.23,481800.0,23.0074,23.0237,22.9993,23.0074,481800.0
2013-03-27 11:00:00,28.24,28.26,28.21,28.23,590700.0,23.0156,23.0319,22.9911,23.0074,590700.0
2013-03-27 11:10:00,28.23,28.32,28.22,28.31,825900.0,23.0074,23.0808,22.9993,23.0726,825900.0
2013-03-27 11:20:00,28.32,28.33,28.29,28.32,1346400.0,23.0808,23.0889,23.0563,23.0808,1346400.0
2013-03-27 11:30:00,28.32,28.37,28.29,28.37,726200.0,23.0808,23.1215,23.0563,23.1215,726200.0
2013-03-27 11:40:00,28.37,28.39,28.36,28.37,451000.0,23.1215,23.1378,23.1134,23.1215,451000.0
2013-03-27 11:50:00,28.38,28.38,28.34,28.35,617600.0,23.1297,23.1297,23.0971,23.1052,617600.0
2013-03-27 12:00:00,28.35,28.35,28.31,28.31,323400.0,23.1052,23.1052,23.0726,23.0726,323400.0
2013-03-27 12:10:00,28.32,28.33,28.28,28.29,972900.0,23.0808,23.0889,23.0482,23.0563,972900.0
2013-03-27 12:20:00,28.28,28.3,28.27,28.28,377900.0,23.0482,23.0645,23.04,23.0482,377900.0
2013-03-27 12:30:00,28.28,28.31,28.27,28.3,500000.0,23.0482,23.0726,23.04,23.0645,500000.0
2013-03-27 12:40:00,28.3,28.31,28.24,28.26,657600.0,23.0645,23.0726,23.0156,23.0319,657600.0
2013-03-27 12:50:00,28.25,28.28,28.24,28.28,261300.0,23.0237,23.0482,23.0156,23.0482,261300.0
2013-03-27 13:00:00,28.28,28.28,28.24,28.26,439200.0,23.0482,23.0482,23.0156,23.0319,439200.0
2013-03-27 13:10:00,28.25,28.3,28.24,28.28,614500.0,23.0237,23.0645,23.0156,23.0482,614500.0
2013-03-27 13:20:00,28.28,28.32,28.27,28.29,811900.0,23.0482,23.0808,23.04,23.0563,811900.0
2013-03-27 13:30:00,28.29,28.32,28.27,28.31,269200.0,23.0563,23.0808,23.04,23.0726,269200.0
2013-03-27 13:40:00,28.32,28.33,28.31,28.33,232500.0,23.0808,23.0889,23.0726,23.0889,232500.0
2013-03-27 13:50:00,28.33,28.33,28.31,28.32,204600.0,23.0889,23.0889,23.0726,23.0808,204600.0
2013-03-27 14:00:00,28.32,28.37,28.32,28.35,663000.0,23.0808,23.1215,23.0808,23.1052,663000.0
2013-03-27 14:10:00,28.35,28.36,28.34,28.34,394800.0,23.1052,23.1134,23.0971,23.0971,394800.0
2013-03-27 14:20:00,28.35,28.37,28.34,28.37,782000.0,23.1052,23.1215,23.0971,23.1215,782000.0
2013-03-27 14:30:00,28.36,28.37,28.34,28.36,647400.0,23.1134,23.1215,23.0971,23.1134,647400.0
2013-03-27 14:40:00,28.36,28.38,28.34,28.35,568700.0,23.1134,23.1297,23.0971,23.1052,568700.0
2013-03-27 14:50:00,28.35,28.37,28.34,28.36,1400000.0,23.1052,23.1215,23.0971,23.1134,1400000.0
2013-03-27 15:00:00,28.36,28.39,28.35,28.38,605200.0,23.1134,23.1378,23.1052,23.1297,605200.0
2013-03-27 15:10:00,28.38,28.41,28.37,28.39,927000.0,23.1297,23.1541,23.1215,23.1378,927000.0
2013-03-27 15:20:00,28.39,28.43,28.38,28.43,988500.0,23.1378,23.1704,23.1297,23.1704,988500.0
2013-03-27 15:30:00,28.43,28.45,28.38,28.38,1182200.0,23.1704,23.1867,23.1297,23.1297,1182200.0
2013-03-27 15:40:00,28.39,28.4,28.36,28.37,2241600.0,23.1378,23.146,23.1134,23.1215,2241600.0
2013-03-27 15:50:00,28.36,28.39,28.33,28.38,3296400.0,23.1134,23.1378,23.0889,23.1297,3296400.0
2013-03-28 09:30:00,28.27,28.47,28.26,28.37,1271000.0,23.04,23.203,23.0319,23.1215,1271000.0
2013-03-28 09:40:00,28.38,28.41,28.31,28.41,1401600.0,23.1297,23.1541,23.0726,23.1541,1401600.0
2013-03-28 09:50:00,28.41,28.44,28.32,28.35,995500.0,23.1541,23.1786,23.0808,23.1052,995500.0
2013-03-28 10:00:00,28.36,28.38,28.34,28.36,628600.0,23.1134,23.1297,23.0971,23.1134,628600.0
2013-03-28 10:10:00,28.36,28.39,28.35,28.38,421100.0,23.1134,23.1378,23.1052,23.1297,421100.0
2013-03-28 10:20:00,28.38,28.42,28.37,28.41,372900.0,23.1297,23.1623,23.1215,23.1541,372900.0
2013-03-28 10:30:00,28.42,28.44,28.4,28.43,552900.0,23.1623,23.1786,23.146,23.1704,552900.0
2013-03-28 10:40:00,28.44,28.46,28.43,28.46,526900.0,23.1786,23.1949,23.1704,23.1949,526900.0
2013-03-28 10:50:00,28.46,28.52,28.45,28.5,1154700.0,23.1949,23.2438,23.1867,23.2275,1154700.0
2013-03-28 11:00:00,28.5,28.58,28.49,28.55,1069400.0,23.2275,23.2927,23.2193,23.2682,1069400.0
2013-03-28 11:10:00,28.55,28.56,28.52,28.56,1231100.0,23.2682,23.2764,23.2438,23.2764,1231100.0
2013-03-28 11:20:00,28.55,28.59,28.54,28.57,631600.0,23.2682,23.3008,23.2601,23.2845,631600.0
2013-03-28 11:30:00,28.58,28.66,28.56,28.59,1565100.0,23.2927,23.3579,23.2764,23.3008,1565100.0
2013-03-28 11:40:00,28.58,28.59,28.55,28.55,1116900.0,23.2927,23.3008,23.2682,23.2682,1116900.0
2013-03-28 11:50:00,28.56,28.57,28.54,28.55,2401500.0,23.2764,23.2845,23.2601,23.2682,2401500.0
2013-03-28 12:00:00,28.55,28.57,28.52,28.52,1414500.0,23.2682,23.2845,23.2438,23.2438,1414500.0
2013-03-28 12:10:00,28.53,28.55,28.5,28.51,740100.0,23.2519,23.2682,23.2275,23.2356,740100.0
2013-03-28 12:20:00,28.5,28.51,28.47,28.47,1066700.0,23.2275,23.2356,23.203,23.203,1066700.0
2013-03-28 12:30:00,28.47,28.51,28.46,28.48,1979900.0,23.203,23.2356,23.1949,23.2112,1979900.0
2013-03-28 12:40:00,28.48,28.52,28.45,28.5,2330000.0,23.2112,23.2438,23.1867,23.2275,2330000.0
2013-03-28 12:50:00,28.51,28.52,28.33,28.46,1108100.0,23.2356,23.2438,23.0889,23.1949,1108100.0
2013-03-28 13:00:00,28.46,28.48,28.46,28.48,251000.0,23.1949,23.2112,23.1949,23.2112,251000.0
2013-03-28 13:10:00,28.47,28.5,28.47,28.49,167000.0,23.203,23.2275,23.203,23.2193,167000.0
2013-03-28 13:20:00,28.5,28.51,28.48,28.5,389300.0,23.2275,23.2356,23.2112,23.2275,389300.0
2013-03-28 13:30:00,28.5,28.51,28.49,28.5,243200.0,23.2275,23.2356,23.2193,23.2275,243200.0
2013-03-28 13:40:00,28.51,28.51,28.47,28.47,452000.0,23.2356,23.2356,23.203,23.203,452000.0
2013-03-28 13:50:00,28.47,28.48,28.45,28.46,419700.0,23.203,23.2112,23.1867,23.1949,419700.0
2013-03-28 14:00:00,28.46,28.51,28.46,28.5,1665500.0,23.1949,23.2356,23.1949,23.2275,1665500.0
2013-03-28 14:10:00,28.49,28.54,28.49,28.51,394100.0,23.2193,23.2601,23.2193,23.2356,394100.0
2013-03-28 14:20:00,28.51,28.53,28.5,28.52,384200.0,23.2356,23.2519,23.2275,23.2438,384200.0
2013-03-28 14:30:00,28.53,28.57,28.51,28.54,718100.0,23.2519,23.2845,23.2356,23.2601,718100.0
2013-03-28 14:40:00,28.54,28.58,28.54,28.57,411300.0,23.2601,23.2927,23.2601,23.2845,411300.0
2013-03-28 14:50:00,28.56,28.6,28.56,28.56,822200.0,23.2764,23.309,23.2764,23.2764,822200.0
2013-03-28 15:00:00,28.57,28.57,28.51,28.54,451100.0,23.2845,23.2845,23.2356,23.2601,451100.0
2013-03-28 15:10:00,28.55,28.56,28.53,28.53,383800.0,23.2682,23.2764,23.2519,23.2519,383800.0
2013-03-28 15:20:00,28.53,28.6,28.53,28.58,913300.0,23.2519,23.309,23.2519,23.2927,913300.0
2013-03-28 15:30:00,28.58,28.6,28.55,28.57,1004000.0,23.2927,23.309,23.2682,23.2845,1004000.0
2013-03-28 15:40:00,28.58,28.58,28.54,28.55,1004500.0,23.2927,23.2927,23.2601,23.2682,1004500.0
2013-03-28 15:50:00,28.56,28.64,28.55,28.6,4612800.0,23.2764,23.3416,23.2682,23.309,4612800.0
2013-04-01 09:30:00,28.63,28.66,28.53,28.62,2061300.0,23.3334,23.3579,23.2519,23.3253,2061300.0
2013-04-01 09:40:00,28.62,28.62,28.57,28.59,698900.0,23.3253,23.3253,23.2845,23.3008,698900.0
2013-04-01 09:50:00,28.6,28.64,28.59,28.6,570700.0,23.309,23.3416,23.3008,23.309,570700.0
2013-04-01 10:00:00,28.6,28.61,28.36,28.53,1594200.0,23.309,23.3171,23.1134,23.2519,1594200.0
2013-04-01 10:10:00,28.52,28.57,28.5,28.53,740200.0,23.2438,23.2845,23.2275,23.2519,740200.0
2013-04-01 10:20:00,28.53,28.54,28.49,28.51,801800.0,23.2519,23.2601,23.2193,23.2356,801800.0
2013-04-01 10:30:00,28.51,28.53,28.48,28.5,929700.0,23.2356,23.2519,23.2112,23.2275,929700.0
2013-04-01 10:40:00,28.5,28.52,28.49,28.49,2148900.0,23.2275,23.2438,23.2193,23.2193,2148900.0
2013-04-01 10:50:00,28.49,28.52,28.47,28.48,711000.0,23.2193,23.2438,23.203,23.2112,711000.0
2013-04-01 11:00:00,28.48,28.53,28.43,28.5,653100.0,23.2112,23.2519,23.1704,23.2275,653100.0
2013-04-01 11:10:00,28.51,28.53,28.5,28.51,223500.0,23.2356,23.2519,23.2275,23.2356,223500.0
2013-04-01 11:20:00,28.5,28.55,28.5,28.55,657300.0,23.2275,23.2682,23.2275,23.2682,657300.0
2013-04-01 11:30:00,28.55,28.57,28.53,28.54,425800.0,23.2682,23.2845,23.2519,23.2601,425800.0
2013-04-01 11:40:00,28.55,28.56,28.53,28.55,389800.0,23.2682,23.2764,23.2519,23.2682,389800.0
2013-04-01 11:50:00,28.55,28.59,28.54,28.55,458900.0,23.2682,23.3008,23.2601,23.2682,458900.0
2013-04-01 12:00:00,28.55,28.56,28.53,28.55,239200.0,23.2682,23.2764,23.2519,23.2682,239200.0
2013-04-01 12:10:00,28.55,28.56,28.53,28.54,134400.0,23.2682,23.2764,23.2519,23.2601,134400.0
2013-04-01 12:20:00,28.53,28.55,28.5,28.52,518100.0,23.2519,23.2682,23.2275,23.2438,518100.0
2013-04-01 12:30:00,28.53,28.53,28.51,28.52,154900.0,23.2519,23.2519,23.2356,23.2438,154900.0
2013-04-01 12:40:00,28.51,28.52,28.5,28.51,1046000.0,23.2356,23.2438,23.2275,23.2356,1046000.0
2013-04-01 12:50:00,28.51,28.55,28.51,28.54,564500.0,23.2356,23.2682,23.2356,23.2601,564500.0
2013-04-01 13:00:00,28.53,28.56,28.52,28.53,274600.0,23.2519,23.2764,23.2438,23.2519,274600.0
2013-04-01 13:10:00,28.53,28.54,28.52,28.54,322700.0,23.2519,23.2601,23.2438,23.2601,322700.0
2013-04-01 13:20:00,28.53,28.55,28.52,28.54,231500.0,23.2519,23.2682,23.2438,23.2601,231500.0
2013-04-01 13:30:00,28.54,28.55,28.51,28.53,308900.0,23.2601,23.2682,23.2356,23.2519,308900.0
2013-04-01 13:40:00,28.53,28.53,28.5,28.52,420300.0,23.2519,23.2519,23.2275,23.2438,420300.0
2013-04-01 13:50:00,28.52,28.52,28.51,28.51,90000.0,23.2438,23.2438,23.2356,23.2356,90000.0
2013-04-01 14:00:00,28.52,28.54,28.51,28.53,252400.0,23.2438,23.2601,23.2356,23.2519,252400.0
2013-04-01 14:10:00,28.53,28.53,28.5,28.51,269200.0,23.2519,23.2519,23.2275,23.2356,269200.0
2013-04-01 14:20:00,28.51,28.52,28.5,28.51,480200.0,23.2356,23.2438,23.2275,23.2356,480200.0
2013-04-01 14:30:00,28.52,28.52,28.5,28.51,503700.0,23.2438,23.2438,23.2275,23.2356,503700.0
2013-04-01 14:40:00,28.5,28.53,28.5,28.5,443500.0,23.2275,23.2519,23.2275,23.2275,443500.0
2013-04-01 14:50:00,28.51,28.51,28.5,28.51,450100.0,23.2356,23.2356,23.2275,23.2356,450100.0
2013-04-01 15:00:00,28.51,28.52,28.5,28.5,613600.0,23.2356,23.2438,23.2275,23.2275,613600.0
2013-04-01 15:10:00,28.5,28.51,28.49,28.5,914900.0,23.2275,23.2356,23.2193,23.2275,914900.0
2013-04-01 15:20:00,28.5,28.52,28.5,28.51,600900.0,23.2275,23.2438,23.2275,23.2356,600900.0
2013-04-01 15:30:00,28.51,28.53,28.5,28.53,1157400.0,23.2356,23.2519,23.2275,23.2519,1157400.0
2013-04-01 15:40:00,28.53,28.59,28.52,28.58,1284600.0,23.2519,23.3008,23.2438,23.2927,1284600.0
2013-04-01 15:50:00,28.58,28.62,28.57,28.6,1790200.0,23.2927,23.3253,23.2845,23.309,1790200.0
2013-04-02 09:30:00,28.59,28.7,28.52,28.66,1961400.0,23.3008,23.3905,23.2438,23.3579,1961400.0
2013-04-02 09:40:00,28.66,28.73,28.62,28.68,1015500.0,23.3579,23.4149,23.3253,23.3742,1015500.0
2013-04-02 09:50:00,28.68,28.74,28.68,28.73,646000.0,23.3742,23.4231,23.3742,23.4149,646000.0
2013-04-02 10:00:00,28.73,28.79,28.73,28.77,1283800.0,23.4149,23.4638,23.4149,23.4475,1283800.0
2013-04-02 10:10:00,28.76,28.77,28.7,28.72,608700.0,23.4394,23.4475,23.3905,23.4068,608700.0
2013-04-02 10:20:00,28.73,28.77,28.71,28.77,1129300.0,23.4149,23.4475,23.3986,23.4475,1129300.0
2013-04-02 10:30:00,28.77,28.83,28.76,28.82,816300.0,23.4475,23.4964,23.4394,23.4883,816300.0
2013-04-02 10:40:00,28.82,28.85,28.76,28.82,1271800.0,23.4883,23.5127,23.4394,23.4883,1271800.0
2013-04-02 10:50:00,28.82,28.83,28.77,28.8,542700.0,23.4883,23.4964,23.4475,23.472,542700.0
2013-04-02 11:00:00,28.81,28.85,28.79,28.8,665900.0,23.4801,23.5127,23.4638,23.472,665900.0
2013-04-02 11:10:00,28.79,28.8,28.77,28.77,301900.0,23.4638,23.472,23.4475,23.4475,301900.0
2013-04-02 11:20:00,28.78,28.8,28.76,28.78,447000.0,23.4557,23.472,23.4394,23.4557,447000.0
2013-04-02 11:30:00,28.78,28.8,28.77,28.8,345700.0,23.4557,23.472,23.4475,23.472,345700.0
2013-04-02 11:40:00,28.8,28.8,28.76,28.77,313000.0,23.472,23.472,23.4394,23.4475,313000.0
2013-04-02 11:50:00,28.77,28.78,28.75,28.78,391000.0,23.4475,23.4557,23.4312,23.4557,391000.0
2013-04-02 12:00:00,28.77,28.8,28.77,28.78,345800.0,23.4475,23.472,23.4475,23.4557,345800.0
2013-04-02 12:10:00,28.79,28.79,28.77,28.77,363100.0,23.4638,23.4638,23.4475,23.4475,363100.0
2013-04-02 12:20:00,28.77,28.79,28.77,28.79,159900.0,23.4475,23.4638,23.4475,23.4638,159900.0
2013-04-02 12:30:00,28.78,28.79,28.78,28.78,187800.0,23.4557,23.4638,23.4557,23.4557,187800.0
2013-04-02 12:40:00,28.78,28.79,28.76,28.77,253800.0,23.4557,23.4638,23.4394,23.4475,253800.0
2013-04-02 12:50:00,28.77,28.79,28.77,28.78,317200.0,23.4475,23.4638,23.4475,23.4557,317200.0
2013-04-02 13:00:00,28.79,28.8,28.78,28.79,272000.0,23.4638,23.472,23.4557,23.4638,272000.0
2013-04-02 13:10:00,28.8,28.8,28.77,28.78,458300.0,23.472,23.472,23.4475,23.4557,458300.0
2013-04-02 13:20:00,28.78,28.79,28.77,28.79,331300.0,23.4557,23.4638,23.4475,23.4638,331300.0
2013-04-02 13:30:00,28.79,28.79,28.77,28.77,398300.0,23.4638,23.4638,23.4475,23.4475,398300.0
2013-04-02 13:40:00,28.77,28.79,28.76,28.77,475900.0,23.4475,23.4638,23.4394,23.4475,475900.0
2013-04-02 13:50:00,28.77,28.77,28.75,28.76,356600.0,23.4475,23.4475,23.4312,23.4394,356600.0
2013-04-02 14:00:00,28.76,28.77,28.75,28.75,417400.0,23.4394,23.4475,23.4312,23.4312,417400.0
2013-04-02 14:10:00,28.76,28.76,28.74,28.74,347300.0,23.4394,23.4394,23.4231,23.4231,347300.0
2013-04-02 14:20:00,28.74,28.75,28.7,28.73,715400.0,23.4231,23.4312,23.3905,23.4149,715400.0
2013-04-02 14:30:00,28.72,28.73,28.67,28.71,519600.0,23.4068,23.4149,23.366,23.3986,519600.0
2013-04-02 14:40:00,28.71,28.72,28.68,28.71,564400.0,23.3986,23.4068,23.3742,23.3986,564400.0
2013-04-02 14:50:00,28.71,28.72,28.7,28.71,311800.0,23.3986,23.4068,23.3905,23.3986,311800.0
2013-04-02 15:00:00,28.72,28.74,28.7,28.74,499800.0,23.4068,23.4231,23.3905,23.4231,499800.0
2013-04-02 15:10:00,28.74,28.78,28.73,28.77,800000.0,23.4231,23.4557,23.4149,23.4475,800000.0
2013-04-02 15:20:00,28.77,28.77,28.75,28.76,456700.0,23.4475,23.4475,23.4312,23.4394,456700.0
2013-04-02 15:30:00,28.75,28.79,28.75,28.75,825400.0,23.4312,23.4638,23.4312,23.4312,825400.0
2013-04-02 15:40:00,28.76,28.77,28.71,28.74,1396700.0,23.4394,23.4475,23.3986,23.4231,1396700.0
2013-04-02 15:50:00,28.75,28.8,28.74,28.8,2819100.0,23.4312,23.472,23.4231,23.472,2819100.0
2013-04-03 09:30:00,28.75,28.85,28.74,28.82,1693500.0,23.4312,23.5127,23.4231,23.4883,1693500.0
2013-04-03 09:40:00,28.82,28.88,28.79,28.87,880100.0,23.4883,23.5372,23.4638,23.529,880100.0
2013-04-03 09:50:00,28.87,28.89,28.83,28.89,858600.0,23.529,23.5453,23.4964,23.5453,858600.0
2013-04-03 10:00:00,28.88,28.93,28.8,28.87,1365200.0,23.5372,23.5779,23.472,23.529,1365200.0
2013-04-03 10:10:00,28.87,28.88,28.82,28.84,733300.0,23.529,23.5372,23.4883,23.5046,733300.0
2013-04-03 10:20:00,28.84,28.84,28.78,28.83,775100.0,23.5046,23.5046,23.4557,23.4964,775100.0
2013-04-03 10:30:00,28.83,28.84,28.79,28.83,653500.0,23.4964,23.5046,23.4638,23.4964,653500.0
2013-04-03 10:40:00,28.83,28.87,28.82,28.86,860900.0,23.4964,23.529,23.4883,23.5209,860900.0
2013-04-03 10:50:00,28.86,28.93,28.84,28.89,1752900.0,23.5209,23.5779,23.5046,23.5453,1752900.0
2013-04-03 11:00:00,28.9,28.9,28.83,28.85,1264900.0,23.5535,23.5535,23.4964,23.5127,1264900.0
2013-04-03 11:10:00,28.84,28.87,28.83,28.86,484400.0,23.5046,23.529,23.4964,23.5209,484400.0
2013-04-03 11:20:00,28.86,28.89,28.85,28.86,570100.0,23.5209,23.5453,23.5127,23.5209,570100.0
2013-04-03 11:30:00,28.85,28.89,28.84,28.89,603500.0,23.5127,23.5453,23.5046,23.5453,603500.0
2013-04-03 11:40:00,28.89,28.94,28.88,28.94,583600.0,23.5453,23.5861,23.5372,23.5861,583600.0
2013-04-03 11:50:00,28.94,28.95,28.93,28.95,370700.0,23.5861,23.5942,23.5779,23.5942,370700.0
2013-04-03 12:00:00,28.94,28.95,28.9,28.9,479400.0,23.5861,23.5942,23.5535,23.5535,479400.0
2013-04-03 12:10:00,28.91,28.94,28.9,28.94,356500.0,23.5616,23.5861,23.5535,23.5861,356500.0
2013-04-03 12:20:00,28.94,28.94,28.91,28.92,427200.0,23.5861,23.5861,23.5616,23.5698,427200.0
2013-04-03 12:30:00,28.92,28.94,28.9,28.92,611600.0,23.5698,23.5861,23.5535,23.5698,611600.0
2013-04-03 12:40:00,28.91,28.92,28.85,28.87,731300.0,23.5616,23.5698,23.5127,23.529,731300.0
2013-04-03 12:50:00,28.87,28.89,28.84,28.85,625100.0,23.529,23.5453,23.5046,23.5127,625100.0
2013-04-03 13:00:00,28.86,28.88,28.83,28.88,543800.0,23.5209,23.5372,23.4964,23.5372,543800.0
2013-04-03 13:10:00,28.88,28.88,28.84,28.85,2027300.0,23.5372,23.5372,23.5046,23.5127,2027300.0
2013-04-03 13:20:00,28.85,28.87,28.84,28.86,558700.0,23.5127,23.529,23.5046,23.5209,558700.0
2013-04-03 13:30:00,28.85,28.86,28.78,28.78,724600.0,23.5127,23.5209,23.4557,23.4557,724600.0
2013-04-03 13:40:00,28.78,28.8,28.75,28.75,825700.0,23.4557,23.472,23.4312,23.4312,825700.0
2013-04-03 13:50:00,28.75,28.76,28.67,28.69,1108800.0,23.4312,23.4394,23.366,23.3823,1108800.0
2013-04-03 14:00:00,28.69,28.72,28.68,28.71,805600.0,23.3823,23.4068,23.3742,23.3986,805600.0
2013-04-03 14:10:00,28.71,28.72,28.67,28.68,648400.0,23.3986,23.4068,23.366,23.3742,648400.0
2013-04-03 14:20:00,28.67,28.69,28.62,28.64,581900.0,23.366,23.3823,23.3253,23.3416,581900.0
2013-04-03 14:30:00,28.63,28.7,28.63,28.68,646200.0,23.3334,23.3905,23.3334,23.3742,646200.0
2013-04-03 14:40:00,28.69,28.7,28.66,28.67,582400.0,23.3823,23.3905,23.3579,23.366,582400.0
2013-04-03 14:50:00,28.68,28.7,28.67,28.68,550600.0,23.3742,23.3905,23.366,23.3742,550600.0
2013-04-03 15:00:00,28.68,28.68,28.65,28.65,406800.0,23.3742,23.3742,23.3497,23.3497,406800.0
2013-04-03 15:10:00,28.65,28.66,28.62,28.64,692800.0,23.3497,23.3579,23.3253,23.3416,692800.0
2013-04-03 15:20:00,28.63,28.64,28.61,28.63,582600.0,23.3334,23.3416,23.3171,23.3334,582600.0
2013-04-03 15:30:00,28.62,28.62,28.55,28.55,923500.0,23.3253,23.3253,23.2682,23.2682,923500.0
2013-04-03 15:40:00,28.55,28.66,28.54,28.65,1457800.0,23.2682,23.3579,23.2601,23.3497,1457800.0
2013-04-03 15:50:00,28.65,28.65,28.55,28.56,2229300.0,23.3497,23.3497,23.2682,23.2764,2229300.0
2013-04-04 09:30:00,28.39,28.4,28.27,28.39,3831700.0,23.1378,23.146,23.04,23.1378,3831700.0
2013-04-04 09:40:00,28.38,28.46,28.36,28.39,1873700.0,23.1297,23.1949,23.1134,23.1378,1873700.0
2013-04-04 09:50:00,28.39,28.39,28.35,28.38,1448900.0,23.1378,23.1378,23.1052,23.1297,1448900.0
2013-04-04 10:00:00,28.38,28.42,28.36,28.4,2331800.0,23.1297,23.1623,23.1134,23.146,2331800.0
2013-04-04 10:10:00,28.41,28.49,28.39,28.46,2296200.0,23.1541,23.2193,23.1378,23.1949,2296200.0
2013-04-04 10:20:00,28.46,28.47,28.4,28.42,1690000.0,23.1949,23.203,23.146,23.1623,1690000.0
2013-04-04 10:30:00,28.41,28.44,28.4,28.4,2351100.0,23.1541,23.1786,23.146,23.146,2351100.0
2013-04-04 10:40:00,28.4,28.45,28.4,28.44,1100300.0,23.146,23.1867,23.146,23.1786,1100300.0
2013-04-04 10:50:00,28.44,28.49,28.41,28.41,773800.0,23.1786,23.2193,23.1541,23.1541,773800.0
2013-04-04 11:00:00,28.4,28.42,28.38,28.41,1765900.0,23.146,23.1623,23.1297,23.1541,1765900.0
2013-04-04 11:10:00,28.4,28.42,28.37,28.41,842000.0,23.146,23.1623,23.1215,23.1541,842000.0
2013-04-04 11:20:00,28.41,28.45,28.4,28.44,544100.0,23.1541,23.1867,23.146,23.1786,544100.0
2013-04-04 11:30:00,28.43,28.47,28.42,28.42,785100.0,23.1704,23.203,23.1623,23.1623,785100.0
2013-04-04 11:40:00,28.42,28.45,28.41,28.42,613800.0,23.1623,23.1867,23.1541,23.1623,613800.0
2013-04-04 11:50:00,28.42,28.44,28.41,28.42,298900.0,23.1623,23.1786,23.1541,23.1623,298900.0
2013-04-04 12:00:00,28.43,28.43,28.37,28.41,1621400.0,23.1704,23.1704,23.1215,23.1541,1621400.0
2013-04-04 12:10:00,28.4,28.41,28.37,28.38,643200.0,23.146,23.1541,23.1215,23.1297,643200.0
2013-04-04 12:20:00,28.39,28.42,28.38,28.41,443800.0,23.1378,23.1623,23.1297,23.1541,443800.0
2013-04-04 12:30:00,28.41,28.45,28.41,28.45,467000.0,23.1541,23.1867,23.1541,23.1867,467000.0
2013-04-04 12:40:00,28.45,28.45,28.42,28.43,782000.0,23.1867,23.1867,23.1623,23.1704,782000.0
2013-04-04 12:50:00,28.43,28.44,28.4,28.41,493500.0,23.1704,23.1786,23.146,23.1541,493500.0
2013-04-04 13:00:00,28.42,28.42,28.38,28.39,855600.0,23.1623,23.1623,23.1297,23.1378,855600.0
2013-04-04 13:10:00,28.4,28.43,28.38,28.43,536200.0,23.146,23.1704,23.1297,23.1704,536200.0
2013-04-04 13:20:00,28.42,28.45,28.42,28.43,548400.0,23.1623,23.1867,23.1623,23.1704,548400.0
2013-04-04 13:30:00,28.43,28.44,28.41,28.44,452500.0,23.1704,23.1786,23.1541,23.1786,452500.0
2013-04-04 13:40:00,28.44,28.5,28.42,28.47,758000.0,23.1786,23.2275,23.1623,23.203,758000.0
2013-04-04 13:50:00,28.47,28.49,28.45,28.48,576200.0,23.203,23.2193,23.1867,23.2112,576200.0
2013-04-04 14:00:00,28.48,28.48,28.45,28.45,356900.0,23.2112,23.2112,23.1867,23.1867,356900.0
2013-04-04 14:10:00,28.45,28.47,28.43,28.46,398200.0,23.1867,23.203,23.1704,23.1949,398200.0
2013-04-04 14:20:00,28.46,28.5,28.45,28.49,312600.0,23.1949,23.2275,23.1867,23.2193,312600.0
2013-04-04 14:30:00,28.49,28.5,28.47,28.47,364300.0,23.2193,23.2275,23.203,23.203,364300.0
2013-04-04 14:40:00,28.47,28.48,28.46,28.47,387700.0,23.203,23.2112,23.1949,23.203,387700.0
2013-04-04 14:50:00,28.46,28.48,28.45,28.46,421600.0,23.1949,23.2112,23.1867,23.1949,421600.0
2013-04-04 15:00:00,28.46,28.49,28.45,28.45,741700.0,23.1949,23.2193,23.1867,23.1867,741700.0
2013-04-04 15:10:00,28.46,28.47,28.45,28.46,423500.0,23.1949,23.203,23.1867,23.1949,423500.0
2013-04-04 15:20:00,28.46,28.49,28.45,28.46,665100.0,23.1949,23.2193,23.1867,23.1949,665100.0
2013-04-04 15:30:00,28.47,28.5,28.46,28.49,570500.0,23.203,23.2275,23.1949,23.2193,570500.0
2013-04-04 15:40:00,28.49,28.51,28.48,28.51,786500.0,23.2193,23.2356,23.2112,23.2356,786500.0
2013-04-04 15:50:00,28.51,28.61,28.51,28.6,3338300.0,23.2356,23.3171,23.2356,23.309,3338300.0
2013-04-05 09:30:00,28.22,28.32,28.11,28.22,2982100.0,22.9993,23.0808,22.9096,22.9993,2982100.0
2013-04-05 09:40:00,28.22,28.27,28.18,28.23,1946800.0,22.9993,23.04,22.9667,23.0074,1946800.0
2013-04-05 09:50:00,28.23,28.23,28.17,28.2,1537200.0,23.0074,23.0074,22.9585,22.983,1537200.0
2013-04-05 10:00:00,28.2,28.22,28.17,28.21,1456900.0,22.983,22.9993,22.9585,22.9911,1456900.0
2013-04-05 10:10:00,28.21,28.32,28.19,28.32,2155900.0,22.9911,23.0808,22.9748,23.0808,2155900.0
2013-04-05 10:20:00,28.31,28.46,28.31,28.34,1503200.0,23.0726,23.1949,23.0726,23.0971,1503200.0
2013-04-05 10:30:00,28.34,28.39,28.33,28.39,1037600.0,23.0971,23.1378,23.0889,23.1378,1037600.0
2013-04-05 10:40:00,28.39,28.39,28.34,28.37,1590400.0,23.1378,23.1378,23.0971,23.1215,1590400.0
2013-04-05 10:50:00,28.37,28.39,28.35,28.37,623400.0,23.1215,23.1378,23.1052,23.1215,623400.0
2013-04-05 11:00:00,28.36,28.41,28.36,28.4,664500.0,23.1134,23.1541,23.1134,23.146,664500.0
2013-04-05 11:10:00,28.4,28.43,28.37,28.38,677200.0,23.146,23.1704,23.1215,23.1297,677200.0
2013-04-05 11:20:00,28.37,28.39,28.35,28.36,456400.0,23.1215,23.1378,23.1052,23.1134,456400.0
2013-04-05 11:30:00,28.35,28.37,28.32,28.33,838000.0,23.1052,23.1215,23.0808,23.0889,838000.0
2013-04-05 11:40:00,28.32,28.33,28.3,28.3,322100.0,23.0808,23.0889,23.0645,23.0645,322100.0
2013-04-05 11:50:00,28.3,28.32,28.25,28.3,1556100.0,23.0645,23.0808,23.0237,23.0645,1556100.0
2013-04-05 12:00:00,28.3,28.39,28.3,28.39,1097700.0,23.0645,23.1378,23.0645,23.1378,1097700.0
2013-04-05 12:10:00,28.38,28.39,28.32,28.33,1062900.0,23.1297,23.1378,23.0808,23.0889,1062900.0
2013-04-05 12:20:00,28.33,28.35,28.32,28.34,1456100.0,23.0889,23.1052,23.0808,23.0971,1456100.0
2013-04-05 12:30:00,28.33,28.41,28.33,28.41,807200.0,23.0889,23.1541,23.0889,23.1541,807200.0
2013-04-05 12:40:00,28.41,28.45,28.38,28.39,691900.0,23.1541,23.1867,23.1297,23.1378,691900.0
2013-04-05 12:50:00,28.4,28.4,28.35,28.36,508700.0,23.146,23.146,23.1052,23.1134,508700.0
2013-04-05 13:00:00,28.35,28.38,28.35,28.37,491200.0,23.1052,23.1297,23.1052,23.1215,491200.0
2013-04-05 13:10:00,28.38,28.41,28.37,28.4,351500.0,23.1297,23.1541,23.1215,23.146,351500.0
2013-04-05 13:20:00,28.4,28.41,28.38,28.4,518200.0,23.146,23.1541,23.1297,23.146,518200.0
2013-04-05 13:30:00,28.4,28.41,28.38,28.39,1031900.0,23.146,23.1541,23.1297,23.1378,1031900.0
2013-04-05 13:40:00,28.39,28.41,28.38,28.4,612400.0,23.1378,23.1541,23.1297,23.146,612400.0
2013-04-05 13:50:00,28.4,28.42,28.38,28.4,712100.0,23.146,23.1623,23.1297,23.146,712100.0
2013-04-05 14:00:00,28.41,28.42,28.39,28.4,775400.0,23.1541,23.1623,23.1378,23.146,775400.0
2013-04-05 14:10:00,28.4,28.42,28.4,28.4,666800.0,23.146,23.1623,23.146,23.146,666800.0
2013-04-05 14:20:00,28.4,28.47,28.4,28.45,504300.0,23.146,23.203,23.146,23.1867,504300.0
2013-04-05 14:30:00,28.45,28.52,28.45,28.51,951800.0,23.1867,23.2438,23.1867,23.2356,951800.0
2013-04-05 14:40:00,28.51,28.57,28.5,28.57,1320100.0,23.2356,23.2845,23.2275,23.2845,1320100.0
2013-04-05 14:50:00,28.56,28.57,28.55,28.55,601800.0,23.2764,23.2845,23.2682,23.2682,601800.0
2013-04-05 15:00:00,28.55,28.56,28.53,28.56,1622100.0,23.2682,23.2764,23.2519,23.2764,1622100.0
2013-04-05 15:10:00,28.56,28.57,28.55,28.57,614100.0,23.2764,23.2845,23.2682,23.2845,614100.0
2013-04-05 15:20:00,28.57,28.58,28.54,28.55,1082500.0,23.2845,23.2927,23.2601,23.2682,1082500.0
2013-04-05 15:30:00,28.55,28.57,28.52,28.57,1049600.0,23.2682,23.2845,23.2438,23.2845,1049600.0
2013-04-05 15:40:00,28.57,28.7,28.56,28.7,1940800.0,23.2845,23.3905,23.2764,23.3905,1940800.0
2013-04-05 15:50:00,28.71,28.78,28.69,28.7,3985400.0,23.3986,23.4557,23.3823,23.3905,3985400.0
2013-04-08 09:30:00,28.69,28.73,28.57,28.65,1936800.0,23.3823,23.4149,23.2845,23.3497,1936800.0
2013-04-08 09:40:00,28.65,28.66,28.62,28.65,814500.0,23.3497,23.3579,23.3253,23.3497,814500.0
2013-04-08 09:50:00,28.65,28.65,28.6,28.63,487700.0,23.3497,23.3497,23.309,23.3334,487700.0
2013-04-08 10:00:00,28.63,28.69,28.62,28.69,615300.0,23.3334,23.3823,23.3253,23.3823,615300.0
2013-04-08 10:10:00,28.69,28.69,28.59,28.61,863500.0,23.3823,23.3823,23.3008,23.3171,863500.0
2013-04-08 10:20:00,28.61,28.62,28.54,28.56,929500.0,23.3171,23.3253,23.2601,23.2764,929500.0
2013-04-08 10:30:00,28.55,28.58,28.53,28.55,660500.0,23.2682,23.2927,23.2519,23.2682,660500.0
2013-04-08 10:40:00,28.55,28.56,28.5,28.53,859000.0,23.2682,23.2764,23.2275,23.2519,859000.0
2013-04-08 10:50:00,28.53,28.57,28.52,28.55,532200.0,23.2519,23.2845,23.2438,23.2682,532200.0
2013-04-08 11:00:00,28.55,28.56,28.5,28.5,524800.0,23.2682,23.2764,23.2275,23.2275,524800.0
2013-04-08 11:10:00,28.51,28.52,28.47,28.5,655500.0,23.2356,23.2438,23.203,23.2275,655500.0
2013-04-08 11:20:00,28.51,28.55,28.48,28.53,1006200.0,23.2356,23.2682,23.2112,23.2519,1006200.0
2013-04-08 11:30:00,28.53,28.54,28.51,28.52,454800.0,23.2519,23.2601,23.2356,23.2438,454800.0
2013-04-08 11:40:00,28.52,28.53,28.5,28.52,729300.0,23.2438,23.2519,23.2275,23.2438,729300.0
2013-04-08 11:50:00,28.51,28.53,28.5,28.5,553400.0,23.2356,23.2519,23.2275,23.2275,553400.0
2013-04-08 12:00:00,28.5,28.52,28.5,28.51,286400.0,23.2275,23.2438,23.2275,23.2356,286400.0
2013-04-08 12:10:00,28.5,28.51,28.49,28.5,685800.0,23.2275,23.2356,23.2193,23.2275,685800.0
2013-04-08 12:20:00,28.5,28.52,28.5,28.51,572400.0,23.2275,23.2438,23.2275,23.2356,572400.0
2013-04-08 12:30:00,28.52,28.55,28.51,28.55,440600.0,23.2438,23.2682,23.2356,23.2682,440600.0
2013-04-08 12:40:00,28.55,28.55,28.53,28.53,249600.0,23.2682,23.2682,23.2519,23.2519,249600.0
2013-04-08 12:50:00,28.53,28.54,28.5,28.5,415000.0,23.2519,23.2601,23.2275,23.2275,415000.0
2013-04-08 13:00:00,28.5,28.51,28.49,28.51,541300.0,23.2275,23.2356,23.2193,23.2356,541300.0
2013-04-08 13:10:00,28.5,28.52,28.48,28.49,525800.0,23.2275,23.2438,23.2112,23.2193,525800.0
2013-04-08 13:20:00,28.49,28.5,28.48,28.5,294900.0,23.2193,23.2275,23.2112,23.2275,294900.0
2013-04-08 13:30:00,28.5,28.51,28.48,28.48,341800.0,23.2275,23.2356,23.2112,23.2112,341800.0
2013-04-08 13:40:00,28.48,28.53,28.48,28.53,417700.0,23.2112,23.2519,23.2112,23.2519,417700.0
2013-04-08 13:50:00,28.52,28.54,28.49,28.53,750200.0,23.2438,23.2601,23.2193,23.2519,750200.0
2013-04-08 14:00:00,28.53,28.54,28.5,28.51,532900.0,23.2519,23.2601,23.2275,23.2356,532900.0
2013-04-08 14:10:00,28.52,28.57,28.51,28.52,744000.0,23.2438,23.2845,23.2356,23.2438,744000.0
2013-04-08 14:20:00,28.53,28.53,28.5,28.51,343400.0,23.2519,23.2519,23.2275,23.2356,343400.0
2013-04-08 14:30:00,28.5,28.51,28.5,28.5,496100.0,23.2275,23.2356,23.2275,23.2275,496100.0
2013-04-08 14:40:00,28.5,28.52,28.5,28.51,485700.0,23.2275,23.2438,23.2275,23.2356,485700.0
2013-04-08 14:50:00,28.5,28.53,28.5,28.51,2117300.0,23.2275,23.2519,23.2275,23.2356,2117300.0
2013-04-08 15:00:00,28.51,28.54,28.5,28.53,879300.0,23.2356,23.2601,23.2275,23.2519,879300.0
2013-04-08 15:10:00,28.52,28.54,28.51,28.51,486600.0,23.2438,23.2601,23.2356,23.2356,486600.0
2013-04-08 15:20:00,28.52,28.52,28.49,28.51,2647900.0,23.2438,23.2438,23.2193,23.2356,2647900.0
2013-04-08 15:30:00,28.51,28.54,28.5,28.5,1043700.0,23.2356,23.2601,23.2275,23.2275,1043700.0
2013-04-08 15:40:00,28.5,28.52,28.5,28.51,1442000.0,23.2275,23.2438,23.2275,23.2356,1442000.0
2013-04-08 15:50:00,28.52,28.59,28.51,28.59,3053800.0,23.2438,23.3008,23.2356,23.3008,3053800.0
2013-04-09 09:30:00,28.7,28.86,28.68,28.86,1945000.0,23.3905,23.5209,23.3742,23.5209,1945000.0
2013-04-09 09:40:00,28.86,28.87,28.77,28.81,997500.0,23.5209,23.529,23.4475,23.4801,997500.0
2013-04-09 09:50:00,28.8,28.84,28.78,28.8,1250900.0,23.472,23.5046,23.4557,23.472,1250900.0
2013-04-09 10:00:00,28.8,28.82,28.77,28.8,700500.0,23.472,23.4883,23.4475,23.472,700500.0
2013-04-09 10:10:00,28.81,28.92,28.8,28.9,1885800.0,23.4801,23.5698,23.472,23.5535,1885800.0
2013-04-09 10:20:00,28.91,29.06,28.9,28.99,3255200.0,23.5616,23.6839,23.5535,23.6268,3255200.0
2013-04-09 10:30:00,28.99,29.13,28.95,29.08,2141100.0,23.6268,23.7409,23.5942,23.7002,2141100.0
2013-04-09 10:40:00,29.07,29.19,29.05,29.16,1998900.0,23.692,23.7898,23.6757,23.7654,1998900.0
2013-04-09 10:50:00,29.16,29.16,29.09,29.11,1626400.0,23.7654,23.7654,23.7083,23.7246,1626400.0
2013-04-09 11:00:00,29.11,29.13,29.06,29.09,1303900.0,23.7246,23.7409,23.6839,23.7083,1303900.0
2013-04-09 11:10:00,29.1,29.11,28.96,28.98,1510300.0,23.7165,23.7246,23.6024,23.6187,1510300.0
2013-04-09 11:20:00,28.99,29.1,28.98,29.09,1302400.0,23.6268,23.7165,23.6187,23.7083,1302400.0
2013-04-09 11:30:00,29.09,29.18,29.09,29.14,1571100.0,23.7083,23.7817,23.7083,23.7491,1571100.0
2013-04-09 11:40:00,29.15,29.2,29.14,29.19,1303600.0,23.7572,23.798,23.7491,23.7898,1303600.0
2013-04-09 11:50:00,29.19,29.25,29.17,29.23,839900.0,23.7898,23.8387,23.7735,23.8224,839900.0
2013-04-09 12:00:00,29.23,29.25,29.21,29.21,784100.0,23.8224,23.8387,23.8061,23.8061,784100.0
2013-04-09 12:10:00,29.21,29.25,29.21,29.24,875700.0,23.8061,23.8387,23.8061,23.8306,875700.0
2013-04-09 12:20:00,29.23,29.27,29.23,29.26,550500.0,23.8224,23.855,23.8224,23.8469,550500.0
2013-04-09 12:30:00,29.27,29.36,29.26,29.35,1170300.0,23.855,23.9284,23.8469,23.9202,1170300.0
2013-04-09 12:40:00,29.36,29.45,29.36,29.45,2191500.0,23.9284,24.0017,23.9284,24.0017,2191500.0
2013-04-09 12:50:00,29.45,29.5,29.43,29.49,2213100.0,24.0017,24.0425,23.9854,24.0343,2213100.0
2013-04-09 13:00:00,29.49,29.72,29.48,29.67,3650200.0,24.0343,24.2218,24.0262,24.181,3650200.0
2013-04-09 13:10:00,29.67,29.68,29.56,29.65,2652800.0,24.181,24.1892,24.0914,24.1647,2652800.0
2013-04-09 13:20:00,29.64,29.82,29.64,29.75,3610100.0,24.1566,24.3033,24.1566,24.2462,3610100.0
2013-04-09 13:30:00,29.74,29.75,29.62,29.67,2825000.0,24.2381,24.2462,24.1403,24.181,2825000.0
2013-04-09 13:40:00,29.67,29.67,29.6,29.64,1998300.0,24.181,24.181,24.124,24.1566,1998300.0
2013-04-09 13:50:00,29.64,29.64,29.47,29.6,2056500.0,24.1566,24.1566,24.018,24.124,2056500.0
2013-04-09 14:00:00,29.6,29.65,29.55,29.55,1209000.0,24.124,24.1647,24.0832,24.0832,1209000.0
2013-04-09 14:10:00,29.55,29.58,29.46,29.55,2717100.0,24.0832,24.1077,24.0099,24.0832,2717100.0
2013-04-09 14:20:00,29.54,29.62,29.54,29.61,1528300.0,24.0751,24.1403,24.0751,24.1321,1528300.0
2013-04-09 14:30:00,29.62,29.65,29.61,29.65,889300.0,24.1403,24.1647,24.1321,24.1647,889300.0
2013-04-09 14:40:00,29.65,29.73,29.63,29.66,1706500.0,24.1647,24.2299,24.1484,24.1729,1706500.0
2013-04-09 14:50:00,29.65,29.72,29.64,29.7,1410300.0,24.1647,24.2218,24.1566,24.2055,1410300.0
2013-04-09 15:00:00,29.7,29.72,29.64,29.65,1919900.0,24.2055,24.2218,24.1566,24.1647,1919900.0
2013-04-09 15:10:00,29.65,29.75,29.63,29.74,1935700.0,24.1647,24.2462,24.1484,24.2381,1935700.0
2013-04-09 15:20:00,29.73,29.76,29.69,29.73,1824100.0,24.2299,24.2544,24.1973,24.2299,1824100.0
2013-04-09 15:30:00,29.72,29.75,29.68,29.69,1707500.0,24.2218,24.2462,24.1892,24.1973,1707500.0
2013-04-09 15:40:00,29.68,29.74,29.67,29.7,1923300.0,24.1892,24.2381,24.181,24.2055,1923300.0
2013-04-09 15:50:00,29.7,29.71,29.61,29.64,5092300.0,24.2055,24.2136,24.1321,24.1566,5092300.0
2013-04-10 09:30:00,29.59,29.8,29.52,29.74,3158200.0,24.1158,24.287,24.0588,24.2381,3158200.0
2013-04-10 09:40:00,29.74,29.9,29.72,29.9,2035300.0,24.2381,24.3685,24.2218,24.3685,2035300.0
2013-04-10 09:50:00,29.9,29.95,29.84,29.87,2269200.0,24.3685,24.4092,24.3196,24.344,2269200.0
2013-04-10 10:00:00,29.87,30.2,29.87,30.15,4579900.0,24.344,24.613,24.344,24.5722,4579900.0
2013-04-10 10:10:00,30.15,30.23,30.05,30.06,3469800.0,24.5722,24.6374,24.4907,24.4989,3469800.0
2013-04-10 10:20:00,30.05,30.18,30.05,30.16,2350700.0,24.4907,24.5967,24.4907,24.5804,2350700.0
2013-04-10 10:30:00,30.15,30.21,30.1,30.15,2952700.0,24.5722,24.6211,24.5315,24.5722,2952700.0
2013-04-10 10:40:00,30.15,30.19,30.11,30.18,1831800.0,24.5722,24.6048,24.5396,24.5967,1831800.0
2013-04-10 10:50:00,30.17,30.3,30.17,30.28,2156600.0,24.5885,24.6945,24.5885,24.6782,2156600.0
2013-04-10 11:00:00,30.29,30.29,30.19,30.23,2645900.0,24.6863,24.6863,24.6048,24.6374,2645900.0
2013-04-10 11:10:00,30.24,30.28,30.23,30.26,2241100.0,24.6456,24.6782,24.6374,24.6619,2241100.0
2013-04-10 11:20:00,30.27,30.32,30.18,30.19,3039100.0,24.67,24.7108,24.5967,24.6048,3039100.0
2013-04-10 11:30:00,30.19,30.25,30.17,30.25,2099400.0,24.6048,24.6537,24.5885,24.6537,2099400.0
2013-04-10 11:40:00,30.25,30.29,30.21,30.26,1649500.0,24.6537,24.6863,24.6211,24.6619,1649500.0
2013-04-10 11:50:00,30.27,30.27,30.14,30.15,1442500.0,24.67,24.67,24.5641,24.5722,1442500.0
2013-04-10 12:00:00,30.16,30.18,30.13,30.16,892500.0,24.5804,24.5967,24.5559,24.5804,892500.0
2013-04-10 12:10:00,30.16,30.24,30.16,30.19,768400.0,24.5804,24.6456,24.5804,24.6048,768400.0
2013-04-10 12:20:00,30.19,30.2,30.16,30.19,626400.0,24.6048,24.613,24.5804,24.6048,626400.0
2013-04-10 12:30:00,30.19,30.27,30.19,30.26,954200.0,24.6048,24.67,24.6048,24.6619,954200.0
2013-04-10 12:40:00,30.27,30.29,30.26,30.27,883800.0,24.67,24.6863,24.6619,24.67,883800.0
2013-04-10 12:50:00,30.26,30.29,30.24,30.26,770200.0,24.6619,24.6863,24.6456,24.6619,770200.0
2013-04-10 13:00:00,30.25,30.27,30.18,30.2,761700.0,24.6537,24.67,24.5967,24.613,761700.0
2013-04-10 13:10:00,30.19,30.2,30.16,30.18,889100.0,24.6048,24.613,24.5804,24.5967,889100.0
2013-04-10 13:20:00,30.19,30.25,30.18,30.24,955500.0,24.6048,24.6537,24.5967,24.6456,955500.0
2013-04-10 13:30:00,30.24,30.25,30.19,30.19,607500.0,24.6456,24.6537,24.6048,24.6048,607500.0
2013-04-10 13:40:00,30.19,30.22,30.19,30.21,661600.0,24.6048,24.6293,24.6048,24.6211,661600.0
2013-04-10 13:50:00,30.21,30.22,30.19,30.2,644500.0,24.6211,24.6293,24.6048,24.613,644500.0
2013-04-10 14:00:00,30.2,30.24,30.19,30.24,820300.0,24.613,24.6456,24.6048,24.6456,820300.0
2013-04-10 14:10:00,30.24,30.28,30.23,30.27,1308800.0,24.6456,24.6782,24.6374,24.67,1308800.0
2013-04-10 14:20:00,30.27,30.27,30.19,30.21,1015700.0,24.67,24.67,24.6048,24.6211,1015700.0
2013-04-10 14:30:00,30.22,30.22,30.15,30.16,799900.0,24.6293,24.6293,24.5722,24.5804,799900.0
2013-04-10 14:40:00,30.16,30.19,30.15,30.18,892400.0,24.5804,24.6048,24.5722,24.5967,892400.0
2013-04-10 14:50:00,30.18,30.19,30.16,30.17,591700.0,24.5967,24.6048,24.5804,24.5885,591700.0
2013-04-10 15:00:00,30.18,30.19,30.16,30.17,746200.0,24.5967,24.6048,24.5804,24.5885,746200.0
2013-04-10 15:10:00,30.16,30.17,30.05,30.06,1463900.0,24.5804,24.5885,24.4907,24.4989,1463900.0
2013-04-10 15:20:00,30.05,30.11,30.04,30.11,1320400.0,24.4907,24.5396,24.4826,24.5396,1320400.0
2013-04-10 15:30:00,30.11,30.18,30.09,30.18,1276200.0,24.5396,24.5967,24.5233,24.5967,1276200.0
2013-04-10 15:40:00,30.18,30.24,30.17,30.19,2197100.0,24.5967,24.6456,24.5885,24.6048,2197100.0
2013-04-10 15:50:00,30.2,30.28,30.18,30.28,4803100.0,24.613,24.6782,24.5967,24.6782,4803100.0
2013-04-11 09:30:00,29.1,29.2,28.98,29.02,10958400.0,23.7165,23.798,23.6187,23.6513,10958400.0
2013-04-11 09:40:00,29.01,29.05,28.76,28.81,10906000.0,23.6431,23.6757,23.4394,23.4801,10906000.0
2013-04-11 09:50:00,28.82,28.94,28.81,28.83,6328300.0,23.4883,23.5861,23.4801,23.4964,6328300.0
2013-04-11 10:00:00,28.84,28.96,28.83,28.93,3908400.0,23.5046,23.6024,23.4964,23.5779,3908400.0
2013-04-11 10:10:00,28.93,28.94,28.88,28.92,2812400.0,23.5779,23.5861,23.5372,23.5698,2812400.0
2013-04-11 10:20:00,28.92,29.0,28.88,28.88,4748600.0,23.5698,23.635,23.5372,23.5372,4748600.0
2013-04-11 10:30:00,28.89,28.9,28.79,28.87,2671100.0,23.5453,23.5535,23.4638,23.529,2671100.0
2013-04-11 10:40:00,28.86,28.88,28.81,28.84,2802500.0,23.5209,23.5372,23.4801,23.5046,2802500.0
2013-04-11 10:50:00,28.84,28.86,28.76,28.81,4009200.0,23.5046,23.5209,23.4394,23.4801,4009200.0
2013-04-11 11:00:00,28.82,28.84,28.79,28.8,1920900.0,23.4883,23.5046,23.4638,23.472,1920900.0
2013-04-11 11:10:00,28.81,28.84,28.78,28.81,2294200.0,23.4801,23.5046,23.4557,23.4801,2294200.0
2013-04-11 11:20:00,28.81,28.83,28.75,28.78,2080400.0,23.4801,23.4964,23.4312,23.4557,2080400.0
2013-04-11 11:30:00,28.78,28.81,28.75,28.8,2230000.0,23.4557,23.4801,23.4312,23.472,2230000.0
2013-04-11 11:40:00,28.8,28.81,28.77,28.8,2348200.0,23.472,23.4801,23.4475,23.472,2348200.0
2013-04-11 11:50:00,28.8,28.83,28.79,28.8,2251300.0,23.472,23.4964,23.4638,23.472,2251300.0
2013-04-11 12:00:00,28.8,28.8,28.75,28.76,3227900.0,23.472,23.472,23.4312,23.4394,3227900.0
2013-04-11 12:10:00,28.76,28.82,28.75,28.8,1922600.0,23.4394,23.4883,23.4312,23.472,1922600.0
2013-04-11 12:20:00,28.81,28.82,28.79,28.8,1315500.0,23.4801,23.4883,23.4638,23.472,1315500.0
2013-04-11 12:30:00,28.79,28.8,28.75,28.75,1613000.0,23.4638,23.472,23.4312,23.4312,1613000.0
2013-04-11 12:40:00,28.75,28.76,28.73,28.74,3135900.0,23.4312,23.4394,23.4149,23.4231,3135900.0
2013-04-11 12:50:00,28.74,28.8,28.73,28.78,2518200.0,23.4231,23.472,23.4149,23.4557,2518200.0
2013-04-11 13:00:00,28.79,28.85,28.78,28.83,2028600.0,23.4638,23.5127,23.4557,23.4964,2028600.0
2013-04-11 13:10:00,28.84,28.86,28.8,28.85,1729100.0,23.5046,23.5209,23.472,23.5127,1729100.0
2013-04-11 13:20:00,28.85,28.85,28.8,28.81,903200.0,23.5127,23.5127,23.472,23.4801,903200.0
2013-04-11 13:30:00,28.81,28.84,28.79,28.82,1653900.0,23.4801,23.5046,23.4638,23.4883,1653900.0
2013-04-11 13:40:00,28.82,28.82,28.74,28.75,1919100.0,23.4883,23.4883,23.4231,23.4312,1919100.0
2013-04-11 13:50:00,28.75,28.77,28.74,28.76,2332300.0,23.4312,23.4475,23.4231,23.4394,2332300.0
2013-04-11 14:00:00,28.76,28.79,28.74,28.77,2673200.0,23.4394,23.4638,23.4231,23.4475,2673200.0
2013-04-11 14:10:00,28.78,28.78,28.75,28.76,998100.0,23.4557,23.4557,23.4312,23.4394,998100.0
2013-04-11 14:20:00,28.76,28.78,28.75,28.77,1721800.0,23.4394,23.4557,23.4312,23.4475,1721800.0
2013-04-11 14:30:00,28.77,28.82,28.75,28.81,2544200.0,23.4475,23.4883,23.4312,23.4801,2544200.0
2013-04-11 14:40:00,28.81,28.83,28.79,28.79,1294000.0,23.4801,23.4964,23.4638,23.4638,1294000.0
2013-04-11 14:50:00,28.79,28.8,28.76,28.77,1305400.0,23.4638,23.472,23.4394,23.4475,1305400.0
2013-04-11 15:00:00,28.78,28.83,28.75,28.81,1574700.0,23.4557,23.4964,23.4312,23.4801,1574700.0
2013-04-11 15:10:00,28.81,28.82,28.75,28.75,1837900.0,23.4801,23.4883,23.4312,23.4312,1837900.0
2013-04-11 15:20:00,28.75,28.79,28.75,28.76,1521200.0,23.4312,23.4638,23.4312,23.4394,1521200.0
2013-04-11 15:30:00,28.77,28.79,28.76,28.77,2041400.0,23.4475,23.4638,23.4394,23.4475,2041400.0
2013-04-11 15:40:00,28.77,28.78,28.74,28.77,4012500.0,23.4475,23.4557,23.4231,23.4475,4012500.0
2013-04-11 15:50:00,28.77,28.98,28.77,28.98,9472700.0,23.4475,23.6187,23.4475,23.6187,9472700.0
2013-04-12 09:30:00,28.83,28.9,28.73,28.85,5116300.0,23.4964,23.5535,23.4149,23.5127,5116300.0
2013-04-12 09:40:00,28.86,28.98,28.83,28.98,2262600.0,23.5209,23.6187,23.4964,23.6187,2262600.0
2013-04-12 09:50:00,28.98,29.02,28.85,28.94,2355800.0,23.6187,23.6513,23.5127,23.5861,2355800.0
2013-04-12 10:00:00,28.95,29.0,28.89,28.93,2589400.0,23.5942,23.635,23.5453,23.5779,2589400.0
2013-04-12 10:10:00,28.93,28.95,28.85,28.86,7431700.0,23.5779,23.5942,23.5127,23.5209,7431700.0
2013-04-12 10:20:00,28.86,28.88,28.85,28.86,2517700.0,23.5209,23.5372,23.5127,23.5209,2517700.0
2013-04-12 10:30:00,28.86,28.87,28.79,28.8,1459100.0,23.5209,23.529,23.4638,23.472,1459100.0
2013-04-12 10:40:00,28.79,28.83,28.66,28.71,1615100.0,23.4638,23.4964,23.3579,23.3986,1615100.0
2013-04-12 10:50:00,28.71,28.81,28.71,28.79,2505500.0,23.3986,23.4801,23.3986,23.4638,2505500.0
2013-04-12 11:00:00,28.79,28.81,28.76,28.78,1286000.0,23.4638,23.4801,23.4394,23.4557,1286000.0
2013-04-12 11:10:00,28.78,28.84,28.77,28.81,835100.0,23.4557,23.5046,23.4475,23.4801,835100.0
2013-04-12 11:20:00,28.81,28.84,28.79,28.84,753500.0,23.4801,23.5046,23.4638,23.5046,753500.0
2013-04-12 11:30:00,28.83,28.84,28.79,28.8,1267100.0,23.4964,23.5046,23.4638,23.472,1267100.0
2013-04-12 11:40:00,28.81,28.84,28.8,28.8,501600.0,23.4801,23.5046,23.472,23.472,501600.0
2013-04-12 11:50:00,28.8,28.85,28.77,28.83,832100.0,23.472,23.5127,23.4475,23.4964,832100.0
2013-04-12 12:00:00,28.84,28.89,28.81,28.89,630500.0,23.5046,23.5453,23.4801,23.5453,630500.0
2013-04-12 12:10:00,28.89,28.89,28.84,28.85,311900.0,23.5453,23.5453,23.5046,23.5127,311900.0
2013-04-12 12:20:00,28.85,28.85,28.78,28.79,574000.0,23.5127,23.5127,23.4557,23.4638,574000.0
2013-04-12 12:30:00,28.78,28.82,28.78,28.81,687700.0,23.4557,23.4883,23.4557,23.4801,687700.0
2013-04-12 12:40:00,28.81,28.83,28.78,28.79,418200.0,23.4801,23.4964,23.4557,23.4638,418200.0
2013-04-12 12:50:00,28.79,28.83,28.79,28.81,737000.0,23.4638,23.4964,23.4638,23.4801,737000.0
2013-04-12 13:00:00,28.82,28.86,28.8,28.85,734000.0,23.4883,23.5209,23.472,23.5127,734000.0
2013-04-12 13:10:00,28.84,28.86,28.8,28.8,379900.0,23.5046,23.5209,23.472,23.472,379900.0
2013-04-12 13:20:00,28.81,28.82,28.76,28.8,740700.0,23.4801,23.4883,23.4394,23.472,740700.0
2013-04-12 13:30:00,28.81,28.81,28.77,28.78,374400.0,23.4801,23.4801,23.4475,23.4557,374400.0
2013-04-12 13:40:00,28.78,28.8,28.77,28.8,273200.0,23.4557,23.472,23.4475,23.472,273200.0
2013-04-12 13:50:00,28.8,28.8,28.77,28.78,327800.0,23.472,23.472,23.4475,23.4557,327800.0
2013-04-12 14:00:00,28.78,28.81,28.78,28.78,522400.0,23.4557,23.4801,23.4557,23.4557,522400.0
2013-04-12 14:10:00,28.78,28.79,28.77,28.78,404000.0,23.4557,23.4638,23.4475,23.4557,404000.0
2013-04-12 14:20:00,28.78,28.78,28.76,28.77,549100.0,23.4557,23.4557,23.4394,23.4475,549100.0
2013-04-12 14:30:00,28.77,28.77,28.76,28.77,499000.0,23.4475,23.4475,23.4394,23.4475,499000.0
2013-04-12 14:40:00,28.76,28.77,28.74,28.76,975700.0,23.4394,23.4475,23.4231,23.4394,975700.0
2013-04-12 14:50:00,28.77,28.79,28.75,28.77,1080200.0,23.4475,23.4638,23.4312,23.4475,1080200.0
2013-04-12 15:00:00,28.77,28.78,28.76,28.77,1581800.0,23.4475,23.4557,23.4394,23.4475,1581800.0
2013-04-12 15:10:00,28.77,28.79,28.76,28.77,1041400.0,23.4475,23.4638,23.4394,23.4475,1041400.0
2013-04-12 15:20:00,28.76,28.78,28.75,28.77,2804900.0,23.4394,23.4557,23.4312,23.4475,2804900.0
2013-04-12 15:30:00,28.77,28.79,28.75,28.79,1727100.0,23.4475,23.4638,23.4312,23.4638,1727100.0
2013-04-12 15:40:00,28.79,28.81,28.78,28.8,1667100.0,23.4638,23.4801,23.4557,23.472,1667100.0
2013-04-12 15:50:00,28.81,28.84,28.74,28.82,4921800.0,23.4801,23.5046,23.4231,23.4883,4921800.0
2013-04-15 09:30:00,28.63,28.66,28.51,28.6,4192500.0,23.3334,23.3579,23.2356,23.309,4192500.0
2013-04-15 09:40:00,28.6,28.64,28.57,28.63,1750800.0,23.309,23.3416,23.2845,23.3334,1750800.0
2013-04-15 09:50:00,28.63,28.79,28.62,28.78,1575100.0,23.3334,23.4638,23.3253,23.4557,1575100.0
2013-04-15 10:00:00,28.78,28.79,28.68,28.78,1575200.0,23.4557,23.4638,23.3742,23.4557,1575200.0
2013-04-15 10:10:00,28.78,28.97,28.77,28.9,2126400.0,23.4557,23.6105,23.4475,23.5535,2126400.0
2013-04-15 10:20:00,28.9,28.91,28.84,28.87,1071900.0,23.5535,23.5616,23.5046,23.529,1071900.0
2013-04-15 10:30:00,28.87,28.92,28.84,28.91,1190900.0,23.529,23.5698,23.5046,23.5616,1190900.0
2013-04-15 10:40:00,28.92,28.96,28.86,28.94,1067400.0,23.5698,23.6024,23.5209,23.5861,1067400.0
2013-04-15 10:50:00,28.93,28.94,28.84,28.87,695700.0,23.5779,23.5861,23.5046,23.529,695700.0
2013-04-15 11:00:00,28.87,28.87,28.83,28.85,734400.0,23.529,23.529,23.4964,23.5127,734400.0
2013-04-15 11:10:00,28.85,28.9,28.84,28.9,629300.0,23.5127,23.5535,23.5046,23.5535,629300.0
2013-04-15 11:20:00,28.9,28.95,28.89,28.93,711500.0,23.5535,23.5942,23.5453,23.5779,711500.0
2013-04-15 11:30:00,28.94,28.97,28.9,28.96,843000.0,23.5861,23.6105,23.5535,23.6024,843000.0
2013-04-15 11:40:00,28.96,28.98,28.92,28.93,686700.0,23.6024,23.6187,23.5698,23.5779,686700.0
2013-04-15 11:50:00,28.93,28.94,28.83,28.86,554200.0,23.5779,23.5861,23.4964,23.5209,554200.0
2013-04-15 12:00:00,28.86,28.88,28.83,28.87,995800.0,23.5209,23.5372,23.4964,23.529,995800.0
2013-04-15 12:10:00,28.86,28.89,28.79,28.84,1055300.0,23.5209,23.5453,23.4638,23.5046,1055300.0
2013-04-15 12:20:00,28.84,28.85,28.8,28.85,777500.0,23.5046,23.5127,23.472,23.5127,777500.0
2013-04-15 12:30:00,28.85,28.88,28.79,28.84,1260300.0,23.5127,23.5372,23.4638,23.5046,1260300.0
2013-04-15 12:40:00,28.84,28.86,28.78,28.82,899300.0,23.5046,23.5209,23.4557,23.4883,899300.0
2013-04-15 12:50:00,28.82,28.86,28.79,28.85,1248600.0,23.4883,23.5209,23.4638,23.5127,1248600.0
2013-04-15 13:00:00,28.85,28.87,28.83,28.86,541600.0,23.5127,23.529,23.4964,23.5209,541600.0
2013-04-15 13:10:00,28.87,28.9,28.85,28.89,443900.0,23.529,23.5535,23.5127,23.5453,443900.0
2013-04-15 13:20:00,28.9,28.9,28.86,28.9,1028600.0,23.5535,23.5535,23.5209,23.5535,1028600.0
2013-04-15 13:30:00,28.9,28.9,28.85,28.88,675100.0,23.5535,23.5535,23.5127,23.5372,675100.0
2013-04-15 13:40:00,28.87,28.9,28.85,28.9,616200.0,23.529,23.5535,23.5127,23.5535,616200.0
2013-04-15 13:50:00,28.89,28.9,28.84,28.86,546300.0,23.5453,23.5535,23.5046,23.5209,546300.0
2013-04-15 14:00:00,28.85,28.86,28.8,28.84,1097900.0,23.5127,23.5209,23.472,23.5046,1097900.0
2013-04-15 14:10:00,28.84,28.84,28.79,28.82,1008500.0,23.5046,23.5046,23.4638,23.4883,1008500.0
2013-04-15 14:20:00,28.82,28.83,28.78,28.82,1125200.0,23.4883,23.4964,23.4557,23.4883,1125200.0
2013-04-15 14:30:00,28.81,28.85,28.81,28.85,1026200.0,23.4801,23.5127,23.4801,23.5127,1026200.0
2013-04-15 14:40:00,28.85,28.91,28.83,28.88,960700.0,23.5127,23.5616,23.4964,23.5372,960700.0
2013-04-15 14:50:00,28.88,28.88,28.7,28.73,1558000.0,23.5372,23.5372,23.3905,23.4149,1558000.0
2013-04-15 15:00:00,28.73,28.75,28.62,28.65,2811000.0,23.4149,23.4312,23.3253,23.3497,2811000.0
2013-04-15 15:10:00,28.66,28.76,28.63,28.76,2211200.0,23.3579,23.4394,23.3334,23.4394,2211200.0
2013-04-15 15:20:00,28.76,28.79,28.69,28.71,1319100.0,23.4394,23.4638,23.3823,23.3986,1319100.0
2013-04-15 15:30:00,28.71,28.73,28.67,28.72,2813900.0,23.3986,23.4149,23.366,23.4068,2813900.0
2013-04-15 15:40:00,28.73,28.76,28.67,28.67,1875400.0,23.4149,23.4394,23.366,23.366,1875400.0
2013-04-15 15:50:00,28.67,28.71,28.63,28.68,4838800.0,23.366,23.3986,23.3334,23.3742,4838800.0
2013-04-16 09:30:00,28.93,29.0,28.78,28.9,3937600.0,23.5779,23.635,23.4557,23.5535,3937600.0
2013-04-16 09:40:00,28.91,28.92,28.83,28.91,1326100.0,23.5616,23.5698,23.4964,23.5616,1326100.0
2013-04-16 09:50:00,28.92,28.95,28.76,28.9,1778400.0,23.5698,23.5942,23.4394,23.5535,1778400.0
2013-04-16 10:00:00,28.9,29.07,28.89,29.01,2135000.0,23.5535,23.692,23.5453,23.6431,2135000.0
2013-04-16 10:10:00,29.02,29.14,28.99,29.02,2045800.0,23.6513,23.7491,23.6268,23.6513,2045800.0
2013-04-16 10:20:00,29.01,29.04,28.92,28.93,1086700.0,23.6431,23.6676,23.5698,23.5779,1086700.0
2013-04-16 10:30:00,28.93,29.0,28.84,28.85,1360700.0,23.5779,23.635,23.5046,23.5127,1360700.0
2013-04-16 10:40:00,28.85,28.85,28.7,28.75,1604000.0,23.5127,23.5127,23.3905,23.4312,1604000.0
2013-04-16 10:50:00,28.75,28.82,28.7,28.82,1375800.0,23.4312,23.4883,23.3905,23.4883,1375800.0
2013-04-16 11:00:00,28.82,28.89,28.77,28.84,1214900.0,23.4883,23.5453,23.4475,23.5046,1214900.0
2013-04-16 11:10:00,28.84,29.04,28.81,29.0,1578300.0,23.5046,23.6676,23.4801,23.635,1578300.0
2013-04-16 11:20:00,28.99,29.08,28.95,28.99,1671000.0,23.6268,23.7002,23.5942,23.6268,1671000.0
2013-04-16 11:30:00,29.0,29.01,28.9,28.93,1392000.0,23.635,23.6431,23.5535,23.5779,1392000.0
2013-04-16 11:40:00,28.93,28.98,28.88,28.93,671500.0,23.5779,23.6187,23.5372,23.5779,671500.0
2013-04-16 11:50:00,28.94,28.99,28.91,28.95,649400.0,23.5861,23.6268,23.5616,23.5942,649400.0
2013-04-16 12:00:00,28.95,29.0,28.94,28.98,550600.0,23.5942,23.635,23.5861,23.6187,550600.0
2013-04-16 12:10:00,28.98,28.99,28.92,28.95,617400.0,23.6187,23.6268,23.5698,23.5942,617400.0
2013-04-16 12:20:00,28.95,28.99,28.93,28.95,569200.0,23.5942,23.6268,23.5779,23.5942,569200.0
2013-04-16 12:30:00,28.96,28.99,28.95,28.98,722600.0,23.6024,23.6268,23.5942,23.6187,722600.0
2013-04-16 12:40:00,28.97,28.98,28.97,28.97,1033500.0,23.6105,23.6187,23.6105,23.6105,1033500.0
2013-04-16 12:50:00,28.97,29.1,28.97,29.09,738400.0,23.6105,23.7165,23.6105,23.7083,738400.0
2013-04-16 13:00:00,29.09,29.1,29.03,29.06,461300.0,23.7083,23.7165,23.6594,23.6839,461300.0
2013-04-16 13:10:00,29.07,29.08,29.03,29.05,584200.0,23.692,23.7002,23.6594,23.6757,584200.0
2013-04-16 13:20:00,29.05,29.09,29.03,29.06,557900.0,23.6757,23.7083,23.6594,23.6839,557900.0
2013-04-16 13:30:00,29.07,29.09,29.03,29.06,532400.0,23.692,23.7083,23.6594,23.6839,532400.0
2013-04-16 13:40:00,29.05,29.06,28.98,29.0,571600.0,23.6757,23.6839,23.6187,23.635,571600.0
2013-04-16 13:50:00,29.0,29.03,28.96,29.02,488800.0,23.635,23.6594,23.6024,23.6513,488800.0
2013-04-16 14:00:00,29.02,29.03,28.98,29.03,506000.0,23.6513,23.6594,23.6187,23.6594,506000.0
2013-04-16 14:10:00,29.02,29.03,28.97,28.99,869500.0,23.6513,23.6594,23.6105,23.6268,869500.0
2013-04-16 14:20:00,28.98,29.02,28.97,28.98,340900.0,23.6187,23.6513,23.6105,23.6187,340900.0
2013-04-16 14:30:00,28.98,28.99,28.95,28.96,719300.0,23.6187,23.6268,23.5942,23.6024,719300.0
2013-04-16 14:40:00,28.96,28.97,28.92,28.93,814600.0,23.6024,23.6105,23.5698,23.5779,814600.0
2013-04-16 14:50:00,28.94,28.94,28.88,28.89,1719800.0,23.5861,23.5861,23.5372,23.5453,1719800.0
2013-04-16 15:00:00,28.89,28.9,28.85,28.85,1245900.0,23.5453,23.5535,23.5127,23.5127,1245900.0
2013-04-16 15:10:00,28.85,28.87,28.81,28.85,1224600.0,23.5127,23.529,23.4801,23.5127,1224600.0
2013-04-16 15:20:00,28.85,28.91,28.83,28.87,1615400.0,23.5127,23.5616,23.4964,23.529,1615400.0
2013-04-16 15:30:00,28.88,28.93,28.85,28.93,1720400.0,23.5372,23.5779,23.5127,23.5779,1720400.0
2013-04-16 15:40:00,28.93,28.96,28.91,28.95,1434800.0,23.5779,23.6024,23.5616,23.5942,1434800.0
2013-04-16 15:50:00,28.95,28.98,28.91,28.98,3073300.0,23.5942,23.6187,23.5616,23.6187,3073300.0
2013-04-17 09:30:00,28.85,29.04,28.81,28.88,2442400.0,23.5127,23.6676,23.4801,23.5372,2442400.0
2013-04-17 09:40:00,28.89,28.89,28.78,28.83,1554200.0,23.5453,23.5453,23.4557,23.4964,1554200.0
2013-04-17 09:50:00,28.83,28.94,28.82,28.94,1856100.0,23.4964,23.5861,23.4883,23.5861,1856100.0
2013-04-17 10:00:00,28.94,28.95,28.84,28.91,1265500.0,23.5861,23.5942,23.5046,23.5616,1265500.0
2013-04-17 10:10:00,28.91,28.94,28.77,28.8,1894700.0,23.5616,23.5861,23.4475,23.472,1894700.0
2013-04-17 10:20:00,28.8,28.88,28.79,28.86,1194400.0,23.472,23.5372,23.4638,23.5209,1194400.0
2013-04-17 10:30:00,28.85,28.89,28.79,28.81,952900.0,23.5127,23.5453,23.4638,23.4801,952900.0
2013-04-17 10:40:00,28.81,28.84,28.69,28.77,1602700.0,23.4801,23.5046,23.3823,23.4475,1602700.0
2013-04-17 10:50:00,28.77,28.81,28.75,28.75,1588000.0,23.4475,23.4801,23.4312,23.4312,1588000.0
2013-04-17 11:00:00,28.76,28.78,28.73,28.75,1474200.0,23.4394,23.4557,23.4149,23.4312,1474200.0
2013-04-17 11:10:00,28.76,28.89,28.75,28.89,975200.0,23.4394,23.5453,23.4312,23.5453,975200.0
2013-04-17 11:20:00,28.88,28.94,28.79,28.79,968700.0,23.5372,23.5861,23.4638,23.4638,968700.0
2013-04-17 11:30:00,28.79,28.82,28.78,28.81,705400.0,23.4638,23.4883,23.4557,23.4801,705400.0
2013-04-17 11:40:00,28.81,28.83,28.75,28.76,545700.0,23.4801,23.4964,23.4312,23.4394,545700.0
2013-04-17 11:50:00,28.75,28.79,28.72,28.75,552500.0,23.4312,23.4638,23.4068,23.4312,552500.0
2013-04-17 12:00:00,28.76,28.81,28.73,28.73,669500.0,23.4394,23.4801,23.4149,23.4149,669500.0
2013-04-17 12:10:00,28.74,28.75,28.61,28.7,1062000.0,23.4231,23.4312,23.3171,23.3905,1062000.0
2013-04-17 12:20:00,28.7,28.7,28.63,28.64,868400.0,23.3905,23.3905,23.3334,23.3416,868400.0
2013-04-17 12:30:00,28.65,28.71,28.64,28.66,631000.0,23.3497,23.3986,23.3416,23.3579,631000.0
2013-04-17 12:40:00,28.66,28.68,28.61,28.63,820100.0,23.3579,23.3742,23.3171,23.3334,820100.0
2013-04-17 12:50:00,28.63,28.78,28.6,28.77,1637200.0,23.3334,23.4557,23.309,23.4475,1637200.0
2013-04-17 13:00:00,28.76,28.8,28.72,28.8,959000.0,23.4394,23.472,23.4068,23.472,959000.0
2013-04-17 13:10:00,28.8,28.81,28.78,28.78,770400.0,23.472,23.4801,23.4557,23.4557,770400.0
2013-04-17 13:20:00,28.78,28.82,28.77,28.79,914800.0,23.4557,23.4883,23.4475,23.4638,914800.0
2013-04-17 13:30:00,28.79,28.94,28.78,28.93,1191000.0,23.4638,23.5861,23.4557,23.5779,1191000.0
2013-04-17 13:40:00,28.94,28.98,28.92,28.96,1158000.0,23.5861,23.6187,23.5698,23.6024,1158000.0
2013-04-17 13:50:00,28.96,28.97,28.89,28.9,1326400.0,23.6024,23.6105,23.5453,23.5535,1326400.0
2013-04-17 14:00:00,28.9,28.93,28.87,28.88,1513000.0,23.5535,23.5779,23.529,23.5372,1513000.0
2013-04-17 14:10:00,28.88,28.91,28.83,28.85,950500.0,23.5372,23.5616,23.4964,23.5127,950500.0
2013-04-17 14:20:00,28.84,28.91,28.84,28.89,928300.0,23.5046,23.5616,23.5046,23.5453,928300.0
2013-04-17 14:30:00,28.9,28.91,28.83,28.83,894100.0,23.5535,23.5616,23.4964,23.4964,894100.0
2013-04-17 14:40:00,28.82,28.85,28.8,28.8,1390400.0,23.4883,23.5127,23.472,23.472,1390400.0
2013-04-17 14:50:00,28.8,28.84,28.78,28.83,715200.0,23.472,23.5046,23.4557,23.4964,715200.0
2013-04-17 15:00:00,28.83,28.88,28.81,28.82,802200.0,23.4964,23.5372,23.4801,23.4883,802200.0
2013-04-17 15:10:00,28.83,28.89,28.81,28.82,896400.0,23.4964,23.5453,23.4801,23.4883,896400.0
2013-04-17 15:20:00,28.83,28.88,28.8,28.85,995700.0,23.4964,23.5372,23.472,23.5127,995700.0
2013-04-17 15:30:00,28.86,28.86,28.8,28.82,1338400.0,23.5209,23.5209,23.472,23.4883,1338400.0
2013-04-17 15:40:00,28.82,28.92,28.81,28.9,1628000.0,23.4883,23.5698,23.4801,23.5535,1628000.0
2013-04-17 15:50:00,28.9,28.91,28.81,28.87,2770200.0,23.5535,23.5616,23.4801,23.529,2770200.0
2013-04-18 09:30:00,28.98,28.98,28.76,28.81,1654700.0,23.6187,23.6187,23.4394,23.4801,1654700.0
2013-04-18 09:40:00,28.82,28.88,28.75,28.85,1221100.0,23.4883,23.5372,23.4312,23.5127,1221100.0
2013-04-18 09:50:00,28.84,28.86,28.79,28.83,1310000.0,23.5046,23.5209,23.4638,23.4964,1310000.0
2013-04-18 10:00:00,28.83,28.85,28.5,28.53,3269600.0,23.4964,23.5127,23.2275,23.2519,3269600.0
2013-04-18 10:10:00,28.53,28.63,28.52,28.61,1830500.0,23.2519,23.3334,23.2438,23.3171,1830500.0
2013-04-18 10:20:00,28.6,28.63,28.54,28.6,2213400.0,23.309,23.3334,23.2601,23.309,2213400.0
2013-04-18 10:30:00,28.61,28.7,28.6,28.62,1301400.0,23.3171,23.3905,23.309,23.3253,1301400.0
2013-04-18 10:40:00,28.62,28.77,28.61,28.74,970900.0,23.3253,23.4475,23.3171,23.4231,970900.0
2013-04-18 10:50:00,28.76,28.79,28.7,28.76,1008100.0,23.4394,23.4638,23.3905,23.4394,1008100.0
2013-04-18 11:00:00,28.77,28.84,28.75,28.81,2359200.0,23.4475,23.5046,23.4312,23.4801,2359200.0
2013-04-18 11:10:00,28.81,28.86,28.78,28.8,798500.0,23.4801,23.5209,23.4557,23.472,798500.0
2013-04-18 11:20:00,28.79,28.86,28.74,28.81,1148900.0,23.4638,23.5209,23.4231,23.4801,1148900.0
2013-04-18 11:30:00,28.81,28.81,28.74,28.76,818600.0,23.4801,23.4801,23.4231,23.4394,818600.0
2013-04-18 11:40:00,28.76,28.78,28.67,28.73,997600.0,23.4394,23.4557,23.366,23.4149,997600.0
2013-04-18 11:50:00,28.73,28.74,28.67,28.71,779400.0,23.4149,23.4231,23.366,23.3986,779400.0
2013-04-18 12:00:00,28.71,28.74,28.7,28.74,1616200.0,23.3986,23.4231,23.3905,23.4231,1616200.0
2013-04-18 12:10:00,28.74,28.79,28.73,28.74,493000.0,23.4231,23.4638,23.4149,23.4231,493000.0
2013-04-18 12:20:00,28.73,28.79,28.72,28.78,308400.0,23.4149,23.4638,23.4068,23.4557,308400.0
2013-04-18 12:30:00,28.77,28.83,28.76,28.81,742300.0,23.4475,23.4964,23.4394,23.4801,742300.0
2013-04-18 12:40:00,28.81,28.84,28.79,28.83,387800.0,23.4801,23.5046,23.4638,23.4964,387800.0
2013-04-18 12:50:00,28.83,28.85,28.8,28.81,544000.0,23.4964,23.5127,23.472,23.4801,544000.0
2013-04-18 13:00:00,28.8,28.87,28.79,28.83,626100.0,23.472,23.529,23.4638,23.4964,626100.0
2013-04-18 13:10:00,28.83,28.85,28.8,28.8,674100.0,23.4964,23.5127,23.472,23.472,674100.0
2013-04-18 13:20:00,28.8,28.85,28.8,28.85,984400.0,23.472,23.5127,23.472,23.5127,984400.0
2013-04-18 13:30:00,28.85,28.86,28.83,28.85,889000.0,23.5127,23.5209,23.4964,23.5127,889000.0
2013-04-18 13:40:00,28.85,28.86,28.81,28.83,759900.0,23.5127,23.5209,23.4801,23.4964,759900.0
2013-04-18 13:50:00,28.83,28.84,28.81,28.82,400700.0,23.4964,23.5046,23.4801,23.4883,400700.0
2013-04-18 14:00:00,28.82,28.83,28.75,28.77,1182300.0,23.4883,23.4964,23.4312,23.4475,1182300.0
2013-04-18 14:10:00,28.76,28.77,28.74,28.75,962100.0,23.4394,23.4475,23.4231,23.4312,962100.0
2013-04-18 14:20:00,28.76,28.77,28.72,28.75,817800.0,23.4394,23.4475,23.4068,23.4312,817800.0
2013-04-18 14:30:00,28.76,28.78,28.75,28.76,437200.0,23.4394,23.4557,23.4312,23.4394,437200.0
2013-04-18 14:40:00,28.77,28.78,28.74,28.75,808200.0,23.4475,23.4557,23.4231,23.4312,808200.0
2013-04-18 14:50:00,28.75,28.77,28.71,28.73,1660600.0,23.4312,23.4475,23.3986,23.4149,1660600.0
2013-04-18 15:00:00,28.72,28.74,28.69,28.71,879700.0,23.4068,23.4231,23.3823,23.3986,879700.0
2013-04-18 15:10:00,28.71,28.78,28.7,28.76,1312000.0,23.3986,23.4557,23.3905,23.4394,1312000.0
2013-04-18 15:20:00,28.76,28.8,28.74,28.76,1166800.0,23.4394,23.472,23.4231,23.4394,1166800.0
2013-04-18 15:30:00,28.76,28.8,28.75,28.76,1371700.0,23.4394,23.472,23.4312,23.4394,1371700.0
2013-04-18 15:40:00,28.76,28.79,28.72,28.77,2357500.0,23.4394,23.4638,23.4068,23.4475,2357500.0
2013-04-18 15:50:00,28.76,28.8,28.66,28.79,5545400.0,23.4394,23.472,23.3579,23.4638,5545400.0
2013-04-19 09:30:00,29.63,30.2,29.62,30.2,17840600.0,24.1484,24.613,24.1403,24.613,17840600.0
2013-04-19 09:40:00,30.2,30.24,29.96,30.05,9360400.0,24.613,24.6456,24.4174,24.4907,9360400.0
2013-04-19 09:50:00,30.05,30.06,29.85,29.93,6643100.0,24.4907,24.4989,24.3277,24.3929,6643100.0
2013-04-19 10:00:00,29.93,30.05,29.9,29.9,6044400.0,24.3929,24.4907,24.3685,24.3685,6044400.0
2013-04-19 10:10:00,29.9,29.91,29.8,29.9,2719600.0,24.3685,24.3766,24.287,24.3685,2719600.0
2013-04-19 10:20:00,29.9,29.9,29.75,29.78,1975300.0,24.3685,24.3685,24.2462,24.2707,1975300.0
2013-04-19 10:30:00,29.78,29.83,29.74,29.8,1921500.0,24.2707,24.3114,24.2381,24.287,1921500.0
2013-04-19 10:40:00,29.8,29.89,29.77,29.84,1694000.0,24.287,24.3603,24.2625,24.3196,1694000.0
2013-04-19 10:50:00,29.85,29.9,29.8,29.88,1299000.0,24.3277,24.3685,24.287,24.3522,1299000.0
2013-04-19 11:00:00,29.89,29.9,29.82,29.9,1347000.0,24.3603,24.3685,24.3033,24.3685,1347000.0
2013-04-19 11:10:00,29.89,29.9,29.8,29.8,1686600.0,24.3603,24.3685,24.287,24.287,1686600.0
2013-04-19 11:20:00,29.8,29.83,29.71,29.78,1967800.0,24.287,24.3114,24.2136,24.2707,1967800.0
2013-04-19 11:30:00,29.78,29.83,29.77,29.8,1113500.0,24.2707,24.3114,24.2625,24.287,1113500.0
2013-04-19 11:40:00,29.81,29.81,29.73,29.74,878100.0,24.2951,24.2951,24.2299,24.2381,878100.0
2013-04-19 11:50:00,29.73,29.76,29.67,29.72,1067400.0,24.2299,24.2544,24.181,24.2218,1067400.0
2013-04-19 12:00:00,29.72,29.81,29.71,29.78,3302800.0,24.2218,24.2951,24.2136,24.2707,3302800.0
2013-04-19 12:10:00,29.78,29.78,29.73,29.75,1120300.0,24.2707,24.2707,24.2299,24.2462,1120300.0
2013-04-19 12:20:00,29.75,29.79,29.71,29.72,790400.0,24.2462,24.2788,24.2136,24.2218,790400.0
2013-04-19 12:30:00,29.71,29.72,29.64,29.66,1037500.0,24.2136,24.2218,24.1566,24.1729,1037500.0
2013-04-19 12:40:00,29.66,29.72,29.65,29.67,909500.0,24.1729,24.2218,24.1647,24.181,909500.0
2013-04-19 12:50:00,29.67,29.68,29.62,29.65,1058600.0,24.181,24.1892,24.1403,24.1647,1058600.0
2013-04-19 13:00:00,29.64,29.66,29.61,29.65,641000.0,24.1566,24.1729,24.1321,24.1647,641000.0
2013-04-19 13:10:00,29.66,29.71,29.63,29.67,1008400.0,24.1729,24.2136,24.1484,24.181,1008400.0
2013-04-19 13:20:00,29.67,29.76,29.66,29.75,746700.0,24.181,24.2544,24.1729,24.2462,746700.0
2013-04-19 13:30:00,29.75,29.77,29.66,29.66,1114500.0,24.2462,24.2625,24.1729,24.1729,1114500.0
2013-04-19 13:40:00,29.67,29.72,29.66,29.7,830500.0,24.181,24.2218,24.1729,24.2055,830500.0
2013-04-19 13:50:00,29.69,29.71,29.68,29.71,494100.0,24.1973,24.2136,24.1892,24.2136,494100.0
2013-04-19 14:00:00,29.7,29.78,29.7,29.76,691200.0,24.2055,24.2707,24.2055,24.2544,691200.0
2013-04-19 14:10:00,29.77,29.8,29.76,29.77,918100.0,24.2625,24.287,24.2544,24.2625,918100.0
2013-04-19 14:20:00,29.77,29.8,29.77,29.8,715500.0,24.2625,24.287,24.2625,24.287,715500.0
2013-04-19 14:30:00,29.8,29.8,29.74,29.77,1306200.0,24.287,24.287,24.2381,24.2625,1306200.0
2013-04-19 14:40:00,29.78,29.78,29.69,29.72,945300.0,24.2707,24.2707,24.1973,24.2218,945300.0
2013-04-19 14:50:00,29.72,29.73,29.68,29.68,1024600.0,24.2218,24.2299,24.1892,24.1892,1024600.0
2013-04-19 15:00:00,29.68,29.72,29.68,29.71,805000.0,24.1892,24.2218,24.1892,24.2136,805000.0
2013-04-19 15:10:00,29.72,29.73,29.7,29.7,1112500.0,24.2218,24.2299,24.2055,24.2055,1112500.0
2013-04-19 15:20:00,29.71,29.78,29.7,29.76,1221900.0,24.2136,24.2707,24.2055,24.2544,1221900.0
2013-04-19 15:30:00,29.76,29.82,29.75,29.78,1712900.0,24.2544,24.3033,24.2462,24.2707,1712900.0
2013-04-19 15:40:00,29.77,29.82,29.77,29.78,1635500.0,24.2625,24.3033,24.2625,24.2707,1635500.0
2013-04-19 15:50:00,29.79,29.84,29.75,29.76,5037800.0,24.2788,24.3196,24.2462,24.2544,5037800.0
2013-04-22 09:30:00,30.32,31.13,30.27,31.09,19555200.0,24.7108,25.3709,24.67,25.3383,19555200.0
2013-04-22 09:40:00,31.07,31.09,30.81,30.91,6685200.0,25.322,25.3383,25.1101,25.1916,6685200.0
2013-04-22 09:50:00,30.91,31.15,30.9,31.08,6803700.0,25.1916,25.3872,25.1835,25.3302,6803700.0
2013-04-22 10:00:00,31.09,31.14,30.97,31.04,4846900.0,25.3383,25.3791,25.2405,25.2976,4846900.0
2013-04-22 10:10:00,31.05,31.18,30.93,30.94,5394500.0,25.3057,25.4117,25.2079,25.2161,5394500.0
2013-04-22 10:20:00,30.93,30.96,30.8,30.85,3405800.0,25.2079,25.2324,25.102,25.1427,3405800.0
2013-04-22 10:30:00,30.85,30.89,30.8,30.87,2586800.0,25.1427,25.1753,25.102,25.159,2586800.0
2013-04-22 10:40:00,30.86,30.99,30.82,30.97,2393300.0,25.1509,25.2568,25.1183,25.2405,2393300.0
2013-04-22 10:50:00,30.96,30.97,30.91,30.93,1694800.0,25.2324,25.2405,25.1916,25.2079,1694800.0
2013-04-22 11:00:00,30.93,30.94,30.82,30.84,1651000.0,25.2079,25.2161,25.1183,25.1346,1651000.0
2013-04-22 11:10:00,30.85,30.88,30.8,30.85,1044700.0,25.1427,25.1672,25.102,25.1427,1044700.0
2013-04-22 11:20:00,30.85,30.86,30.8,30.82,1171400.0,25.1427,25.1509,25.102,25.1183,1171400.0
2013-04-22 11:30:00,30.82,30.82,30.68,30.75,2449400.0,25.1183,25.1183,25.0042,25.0612,2449400.0
2013-04-22 11:40:00,30.76,30.8,30.75,30.78,2294700.0,25.0694,25.102,25.0612,25.0857,2294700.0
2013-04-22 11:50:00,30.79,30.84,30.76,30.78,1627300.0,25.0938,25.1346,25.0694,25.0857,1627300.0
2013-04-22 12:00:00,30.78,30.88,30.76,30.83,2261900.0,25.0857,25.1672,25.0694,25.1264,2261900.0
2013-04-22 12:10:00,30.83,30.93,30.83,30.92,2065600.0,25.1264,25.2079,25.1264,25.1998,2065600.0
2013-04-22 12:20:00,30.93,30.96,30.91,30.95,1706800.0,25.2079,25.2324,25.1916,25.2242,1706800.0
2013-04-22 12:30:00,30.95,30.95,30.91,30.91,1408500.0,25.2242,25.2242,25.1916,25.1916,1408500.0
2013-04-22 12:40:00,30.91,30.94,30.9,30.93,1107400.0,25.1916,25.2161,25.1835,25.2079,1107400.0
2013-04-22 12:50:00,30.93,31.0,30.92,30.96,4187900.0,25.2079,25.265,25.1998,25.2324,4187900.0
2013-04-22 13:00:00,30.96,31.01,30.94,30.97,2771400.0,25.2324,25.2731,25.2161,25.2405,2771400.0
2013-04-22 13:10:00,30.98,31.01,30.95,30.95,2151200.0,25.2487,25.2731,25.2242,25.2242,2151200.0
2013-04-22 13:20:00,30.95,30.97,30.92,30.96,1064100.0,25.2242,25.2405,25.1998,25.2324,1064100.0
2013-04-22 13:30:00,30.96,30.97,30.94,30.95,710000.0,25.2324,25.2405,25.2161,25.2242,710000.0
2013-04-22 13:40:00,30.95,31.0,30.94,30.98,1656400.0,25.2242,25.265,25.2161,25.2487,1656400.0
2013-04-22 13:50:00,30.99,31.02,30.96,30.96,2900300.0,25.2568,25.2813,25.2324,25.2324,2900300.0
2013-04-22 14:00:00,30.96,31.0,30.96,30.98,1447300.0,25.2324,25.265,25.2324,25.2487,1447300.0
2013-04-22 14:10:00,30.98,31.0,30.98,30.99,2132300.0,25.2487,25.265,25.2487,25.2568,2132300.0
2013-04-22 14:20:00,31.0,31.0,30.96,31.0,1762100.0,25.265,25.265,25.2324,25.265,1762100.0
2013-04-22 14:30:00,31.0,31.03,30.97,31.02,2367300.0,25.265,25.2894,25.2405,25.2813,2367300.0
2013-04-22 14:40:00,31.03,31.05,30.97,30.99,3415900.0,25.2894,25.3057,25.2405,25.2568,3415900.0
2013-04-22 14:50:00,30.99,31.0,30.95,30.96,2339300.0,25.2568,25.265,25.2242,25.2324,2339300.0
2013-04-22 15:00:00,30.96,30.99,30.88,30.89,1871300.0,25.2324,25.2568,25.1672,25.1753,1871300.0
2013-04-22 15:10:00,30.89,30.93,30.83,30.92,1640500.0,25.1753,25.2079,25.1264,25.1998,1640500.0
2013-04-22 15:20:00,30.92,30.97,30.91,30.93,1341300.0,25.1998,25.2405,25.1916,25.2079,1341300.0
2013-04-22 15:30:00,30.93,30.97,30.91,30.94,2720700.0,25.2079,25.2405,25.1916,25.2161,2720700.0
2013-04-22 15:40:00,30.94,30.99,30.93,30.96,5717700.0,25.2161,25.2568,25.2079,25.2324,5717700.0
2013-04-22 15:50:00,30.96,30.96,30.8,30.81,8100900.0,25.2324,25.2324,25.102,25.1101,8100900.0
2013-04-23 09:30:00,30.7,30.8,30.66,30.76,4016300.0,25.0205,25.102,24.9879,25.0694,4016300.0
2013-04-23 09:40:00,30.77,30.8,30.64,30.74,1766000.0,25.0775,25.102,24.9716,25.0531,1766000.0
2013-04-23 09:50:00,30.75,30.81,30.73,30.78,2104800.0,25.0612,25.1101,25.0449,25.0857,2104800.0
2013-04-23 10:00:00,30.77,30.9,30.77,30.8,2257700.0,25.0775,25.1835,25.0775,25.102,2257700.0
2013-04-23 10:10:00,30.79,30.84,30.74,30.81,1896900.0,25.0938,25.1346,25.0531,25.1101,1896900.0
2013-04-23 10:20:00,30.81,30.84,30.77,30.78,893600.0,25.1101,25.1346,25.0775,25.0857,893600.0
2013-04-23 10:30:00,30.79,30.81,30.75,30.77,1310800.0,25.0938,25.1101,25.0612,25.0775,1310800.0
2013-04-23 10:40:00,30.77,30.8,30.75,30.77,1058800.0,25.0775,25.102,25.0612,25.0775,1058800.0
2013-04-23 10:50:00,30.77,30.79,30.75,30.75,692900.0,25.0775,25.0938,25.0612,25.0612,692900.0
2013-04-23 11:00:00,30.76,30.77,30.73,30.75,1304800.0,25.0694,25.0775,25.0449,25.0612,1304800.0
2013-04-23 11:10:00,30.76,30.8,30.7,30.79,1046200.0,25.0694,25.102,25.0205,25.0938,1046200.0
2013-04-23 11:20:00,30.78,30.82,30.77,30.81,1061200.0,25.0857,25.1183,25.0775,25.1101,1061200.0
2013-04-23 11:30:00,30.8,30.85,30.79,30.82,1524200.0,25.102,25.1427,25.0938,25.1183,1524200.0
2013-04-23 11:40:00,30.83,30.85,30.77,30.79,1129500.0,25.1264,25.1427,25.0775,25.0938,1129500.0
2013-04-23 11:50:00,30.79,30.84,30.77,30.83,1000400.0,25.0938,25.1346,25.0775,25.1264,1000400.0
2013-04-23 12:00:00,30.83,30.84,30.77,30.78,948000.0,25.1264,25.1346,25.0775,25.0857,948000.0
2013-04-23 12:10:00,30.78,30.81,30.77,30.8,1333500.0,25.0857,25.1101,25.0775,25.102,1333500.0
2013-04-23 12:20:00,30.8,30.82,30.79,30.8,1417200.0,25.102,25.1183,25.0938,25.102,1417200.0
2013-04-23 12:30:00,30.8,30.81,30.79,30.8,549200.0,25.102,25.1101,25.0938,25.102,549200.0
2013-04-23 12:40:00,30.81,30.81,30.78,30.78,518500.0,25.1101,25.1101,25.0857,25.0857,518500.0
2013-04-23 12:50:00,30.78,30.8,30.77,30.78,758300.0,25.0857,25.102,25.0775,25.0857,758300.0
2013-04-23 13:00:00,30.78,30.79,30.39,30.42,2270600.0,25.0857,25.0938,24.7678,24.7923,2270600.0
2013-04-23 13:10:00,30.42,30.8,30.38,30.79,4059100.0,24.7923,25.102,24.7597,25.0938,4059100.0
2013-04-23 13:20:00,30.79,30.79,30.74,30.78,758000.0,25.0938,25.0938,25.0531,25.0857,758000.0
2013-04-23 13:30:00,30.78,30.79,30.76,30.77,726900.0,25.0857,25.0938,25.0694,25.0775,726900.0
2013-04-23 13:40:00,30.77,30.82,30.77,30.8,593100.0,25.0775,25.1183,25.0775,25.102,593100.0
2013-04-23 13:50:00,30.8,30.81,30.78,30.79,428000.0,25.102,25.1101,25.0857,25.0938,428000.0
2013-04-23 14:00:00,30.79,30.79,30.76,30.76,673400.0,25.0938,25.0938,25.0694,25.0694,673400.0
2013-04-23 14:10:00,30.76,30.8,30.72,30.75,1459900.0,25.0694,25.102,25.0368,25.0612,1459900.0
2013-04-23 14:20:00,30.75,30.75,30.6,30.61,954200.0,25.0612,25.0612,24.939,24.9471,954200.0
2013-04-23 14:30:00,30.6,30.69,30.59,30.66,1488500.0,24.939,25.0123,24.9308,24.9879,1488500.0
2013-04-23 14:40:00,30.67,30.68,30.64,30.67,587300.0,24.996,25.0042,24.9716,24.996,587300.0
2013-04-23 14:50:00,30.67,30.69,30.64,30.66,823500.0,24.996,25.0123,24.9716,24.9879,823500.0
2013-04-23 15:00:00,30.67,30.71,30.66,30.66,1059200.0,24.996,25.0286,24.9879,24.9879,1059200.0
2013-04-23 15:10:00,30.66,30.69,30.64,30.67,1098200.0,24.9879,25.0123,24.9716,24.996,1098200.0
2013-04-23 15:20:00,30.67,30.68,30.66,30.67,1010800.0,24.996,25.0042,24.9879,24.996,1010800.0
2013-04-23 15:30:00,30.67,30.67,30.64,30.65,1652200.0,24.996,24.996,24.9716,24.9797,1652200.0
2013-04-23 15:40:00,30.64,30.65,30.6,30.63,1608100.0,24.9716,24.9797,24.939,24.9634,1608100.0
2013-04-23 15:50:00,30.63,30.65,30.58,30.59,4591000.0,24.9634,24.9797,24.9227,24.9308,4591000.0
2013-04-24 09:30:00,30.6,30.8,30.6,30.75,2165300.0,24.939,25.102,24.939,25.0612,2165300.0
2013-04-24 09:40:00,30.75,30.82,30.73,30.82,1924000.0,25.0612,25.1183,25.0449,25.1183,1924000.0
2013-04-24 09:50:00,30.81,30.83,30.78,30.83,1617500.0,25.1101,25.1264,25.0857,25.1264,1617500.0
2013-04-24 10:00:00,30.83,30.9,30.79,30.88,2885900.0,25.1264,25.1835,25.0938,25.1672,2885900.0
2013-04-24 10:10:00,30.88,30.94,30.86,30.89,2456900.0,25.1672,25.2161,25.1509,25.1753,2456900.0
2013-04-24 10:20:00,30.89,30.96,30.86,30.94,1637600.0,25.1753,25.2324,25.1509,25.2161,1637600.0
2013-04-24 10:30:00,30.95,31.02,30.93,31.01,3143500.0,25.2242,25.2813,25.2079,25.2731,3143500.0
2013-04-24 10:40:00,31.01,31.04,30.97,31.0,1404600.0,25.2731,25.2976,25.2405,25.265,1404600.0
2013-04-24 10:50:00,31.01,31.04,31.0,31.03,862600.0,25.2731,25.2976,25.265,25.2894,862600.0
2013-04-24 11:00:00,31.02,31.05,31.02,31.04,989600.0,25.2813,25.3057,25.2813,25.2976,989600.0
2013-04-24 11:10:00,31.03,31.11,31.03,31.1,2093200.0,25.2894,25.3546,25.2894,25.3465,2093200.0
2013-04-24 11:20:00,31.1,31.11,31.08,31.09,936200.0,25.3465,25.3546,25.3302,25.3383,936200.0
2013-04-24 11:30:00,31.09,31.1,31.04,31.06,1553900.0,25.3383,25.3465,25.2976,25.3139,1553900.0
2013-04-24 11:40:00,31.05,31.09,31.02,31.08,1727600.0,25.3057,25.3383,25.2813,25.3302,1727600.0
2013-04-24 11:50:00,31.08,31.09,31.06,31.07,701700.0,25.3302,25.3383,25.3139,25.322,701700.0
2013-04-24 12:00:00,31.08,31.14,31.06,31.13,1528000.0,25.3302,25.3791,25.3139,25.3709,1528000.0
2013-04-24 12:10:00,31.12,31.14,31.12,31.13,810800.0,25.3628,25.3791,25.3628,25.3709,810800.0
2013-04-24 12:20:00,31.14,31.15,31.11,31.12,1290100.0,25.3791,25.3872,25.3546,25.3628,1290100.0
2013-04-24 12:30:00,31.12,31.14,31.1,31.12,1530300.0,25.3628,25.3791,25.3465,25.3628,1530300.0
2013-04-24 12:40:00,31.12,31.18,31.1,31.14,2181300.0,25.3628,25.4117,25.3465,25.3791,2181300.0
2013-04-24 12:50:00,31.15,31.15,31.08,31.11,1484000.0,25.3872,25.3872,25.3302,25.3546,1484000.0
2013-04-24 13:00:00,31.12,31.15,31.11,31.14,720300.0,25.3628,25.3872,25.3546,25.3791,720300.0
2013-04-24 13:10:00,31.13,31.27,31.13,31.27,1853000.0,25.3709,25.485,25.3709,25.485,1853000.0
2013-04-24 13:20:00,31.27,31.29,31.23,31.25,3104300.0,25.485,25.5013,25.4524,25.4687,3104300.0
2013-04-24 13:30:00,31.25,31.49,31.24,31.47,4427100.0,25.4687,25.6643,25.4606,25.648,4427100.0
2013-04-24 13:40:00,31.46,31.58,31.42,31.51,4791000.0,25.6399,25.7377,25.6073,25.6806,4791000.0
2013-04-24 13:50:00,31.51,31.55,31.49,31.53,3622800.0,25.6806,25.7132,25.6643,25.6969,3622800.0
2013-04-24 14:00:00,31.52,31.68,31.51,31.65,2350300.0,25.6888,25.8192,25.6806,25.7947,2350300.0
2013-04-24 14:10:00,31.65,31.7,31.62,31.68,1435100.0,25.7947,25.8355,25.7703,25.8192,1435100.0
2013-04-24 14:20:00,31.68,31.7,31.65,31.66,1533100.0,25.8192,25.8355,25.7947,25.8029,1533100.0
2013-04-24 14:30:00,31.67,31.7,31.67,31.69,1478900.0,25.811,25.8355,25.811,25.8273,1478900.0
2013-04-24 14:40:00,31.69,31.69,31.65,31.67,958700.0,25.8273,25.8273,25.7947,25.811,958700.0
2013-04-24 14:50:00,31.68,31.75,31.67,31.75,1856400.0,25.8192,25.8762,25.811,25.8762,1856400.0
2013-04-24 15:00:00,31.74,31.78,31.74,31.78,1428200.0,25.8681,25.9007,25.8681,25.9007,1428200.0
2013-04-24 15:10:00,31.78,31.8,31.73,31.79,2295900.0,25.9007,25.917,25.8599,25.9088,2295900.0
2013-04-24 15:20:00,31.79,31.79,31.75,31.76,1768000.0,25.9088,25.9088,25.8762,25.8844,1768000.0
2013-04-24 15:30:00,31.76,31.79,31.71,31.71,2911500.0,25.8844,25.9088,25.8436,25.8436,2911500.0
2013-04-24 15:40:00,31.71,31.92,31.7,31.92,3451100.0,25.8436,26.0148,25.8355,26.0148,3451100.0
2013-04-24 15:50:00,31.92,31.92,31.75,31.76,7843700.0,26.0148,26.0148,25.8762,25.8844,7843700.0
2013-04-25 09:30:00,31.75,31.9,31.54,31.9,3459300.0,25.8762,25.9985,25.7051,25.9985,3459300.0
2013-04-25 09:40:00,31.89,32.37,31.88,32.26,7003800.0,25.9903,26.3815,25.9822,26.2919,7003800.0
2013-04-25 09:50:00,32.26,32.6,32.25,32.51,6990300.0,26.2919,26.569,26.2837,26.4956,6990300.0
2013-04-25 10:00:00,32.53,32.75,32.52,32.72,5760700.0,26.5119,26.6912,26.5038,26.6668,5760700.0
2013-04-25 10:10:00,32.72,32.84,32.61,32.73,5594100.0,26.6668,26.7646,26.5771,26.6749,5594100.0
2013-04-25 10:20:00,32.73,32.76,32.49,32.5,4741700.0,26.6749,26.6994,26.4793,26.4875,4741700.0
2013-04-25 10:30:00,32.49,32.52,32.33,32.41,6005100.0,26.4793,26.5038,26.3489,26.4141,6005100.0
2013-04-25 10:40:00,32.41,32.5,32.37,32.45,2788100.0,26.4141,26.4875,26.3815,26.4467,2788100.0
2013-04-25 10:50:00,32.45,32.79,32.42,32.57,4031300.0,26.4467,26.7238,26.4223,26.5445,4031300.0
2013-04-25 11:00:00,32.57,32.7,32.57,32.68,2158800.0,26.5445,26.6505,26.5445,26.6342,2158800.0
2013-04-25 11:10:00,32.67,32.7,32.64,32.66,1707200.0,26.626,26.6505,26.6016,26.6179,1707200.0
2013-04-25 11:20:00,32.66,32.66,32.56,32.58,2149200.0,26.6179,26.6179,26.5364,26.5527,2149200.0
2013-04-25 11:30:00,32.58,32.65,32.46,32.48,1961300.0,26.5527,26.6097,26.4549,26.4712,1961300.0
2013-04-25 11:40:00,32.47,32.54,32.38,32.38,2109100.0,26.463,26.5201,26.3897,26.3897,2109100.0
2013-04-25 11:50:00,32.39,32.4,32.29,32.33,1653400.0,26.3978,26.406,26.3163,26.3489,1653400.0
2013-04-25 12:00:00,32.33,32.41,32.3,32.31,967100.0,26.3489,26.4141,26.3245,26.3326,967100.0
2013-04-25 12:10:00,32.31,32.31,32.21,32.25,1405600.0,26.3326,26.3326,26.2511,26.2837,1405600.0
2013-04-25 12:20:00,32.25,32.29,32.13,32.15,2492100.0,26.2837,26.3163,26.1859,26.2022,2492100.0
2013-04-25 12:30:00,32.15,32.2,32.07,32.07,2282600.0,26.2022,26.243,26.137,26.137,2282600.0
2013-04-25 12:40:00,32.08,32.18,32.05,32.18,2228000.0,26.1452,26.2267,26.1207,26.2267,2228000.0
2013-04-25 12:50:00,32.18,32.22,32.17,32.17,915100.0,26.2267,26.2593,26.2185,26.2185,915100.0
2013-04-25 13:00:00,32.17,32.25,32.13,32.24,1653700.0,26.2185,26.2837,26.1859,26.2756,1653700.0
2013-04-25 13:10:00,32.23,32.31,32.22,32.23,1447800.0,26.2674,26.3326,26.2593,26.2674,1447800.0
2013-04-25 13:20:00,32.23,32.25,32.13,32.17,924600.0,26.2674,26.2837,26.1859,26.2185,924600.0
2013-04-25 13:30:00,32.17,32.2,32.14,32.14,1575100.0,26.2185,26.243,26.1941,26.1941,1575100.0
2013-04-25 13:40:00,32.14,32.17,32.11,32.13,1043400.0,26.1941,26.2185,26.1696,26.1859,1043400.0
2013-04-25 13:50:00,32.13,32.14,31.95,31.96,2094700.0,26.1859,26.1941,26.0392,26.0474,2094700.0
2013-04-25 14:00:00,31.96,32.14,31.93,32.12,2724900.0,26.0474,26.1941,26.0229,26.1778,2724900.0
2013-04-25 14:10:00,32.12,32.12,31.97,32.02,872800.0,26.1778,26.1778,26.0555,26.0963,872800.0
2013-04-25 14:20:00,32.02,32.02,31.93,31.96,1026800.0,26.0963,26.0963,26.0229,26.0474,1026800.0
2013-04-25 14:30:00,31.95,32.0,31.9,32.0,1484900.0,26.0392,26.08,25.9985,26.08,1484900.0
2013-04-25 14:40:00,32.0,32.07,31.98,31.98,1056700.0,26.08,26.137,26.0637,26.0637,1056700.0
2013-04-25 14:50:00,31.98,31.99,31.88,31.91,1988600.0,26.0637,26.0718,25.9822,26.0066,1988600.0
2013-04-25 15:00:00,31.91,31.92,31.77,31.87,2351000.0,26.0066,26.0148,25.8925,25.974,2351000.0
2013-04-25 15:10:00,31.86,31.92,31.8,31.87,1946600.0,25.9659,26.0148,25.917,25.974,1946600.0
2013-04-25 15:20:00,31.88,31.89,31.79,31.86,1753900.0,25.9822,25.9903,25.9088,25.9659,1753900.0
2013-04-25 15:30:00,31.85,31.97,31.81,31.95,2009300.0,25.9577,26.0555,25.9251,26.0392,2009300.0
2013-04-25 15:40:00,31.95,32.08,31.92,32.05,2184500.0,26.0392,26.1452,26.0148,26.1207,2184500.0
2013-04-25 15:50:00,32.05,32.05,31.83,31.93,4078400.0,26.1207,26.1207,25.9414,26.0229,4078400.0
2013-04-26 09:30:00,31.89,31.96,31.8,31.83,1896900.0,25.9903,26.0474,25.917,25.9414,1896900.0
2013-04-26 09:40:00,31.83,31.89,31.72,31.72,1192900.0,25.9414,25.9903,25.8518,25.8518,1192900.0
2013-04-26 09:50:00,31.72,31.85,31.64,31.65,2263500.0,25.8518,25.9577,25.7866,25.7947,2263500.0
2013-04-26 10:00:00,31.66,31.67,31.5,31.57,2675100.0,25.8029,25.811,25.6725,25.7295,2675100.0
2013-04-26 10:10:00,31.58,31.61,31.45,31.46,3730800.0,25.7377,25.7621,25.6317,25.6399,3730800.0
2013-04-26 10:20:00,31.45,31.57,31.45,31.56,1767000.0,25.6317,25.7295,25.6317,25.7214,1767000.0
2013-04-26 10:30:00,31.57,31.6,31.49,31.57,1273100.0,25.7295,25.754,25.6643,25.7295,1273100.0
2013-04-26 10:40:00,31.58,31.67,31.56,31.67,1218200.0,25.7377,25.811,25.7214,25.811,1218200.0
2013-04-26 10:50:00,31.66,31.67,31.58,31.64,1018700.0,25.8029,25.811,25.7377,25.7866,1018700.0
2013-04-26 11:00:00,31.63,31.71,31.61,31.7,930400.0,25.7784,25.8436,25.7621,25.8355,930400.0
2013-04-26 11:10:00,31.69,31.7,31.64,31.64,864400.0,25.8273,25.8355,25.7866,25.7866,864400.0
2013-04-26 11:20:00,31.63,31.63,31.58,31.6,1083100.0,25.7784,25.7784,25.7377,25.754,1083100.0
2013-04-26 11:30:00,31.61,31.65,31.58,31.6,606200.0,25.7621,25.7947,25.7377,25.754,606200.0
2013-04-26 11:40:00,31.6,31.61,31.53,31.55,599200.0,25.754,25.7621,25.6969,25.7132,599200.0
2013-04-26 11:50:00,31.54,31.59,31.54,31.59,627400.0,25.7051,25.7458,25.7051,25.7458,627400.0
2013-04-26 12:00:00,31.58,31.59,31.54,31.55,499900.0,25.7377,25.7458,25.7051,25.7132,499900.0
2013-04-26 12:10:00,31.54,31.65,31.52,31.65,860400.0,25.7051,25.7947,25.6888,25.7947,860400.0
2013-04-26 12:20:00,31.65,31.68,31.63,31.67,441700.0,25.7947,25.8192,25.7784,25.811,441700.0
2013-04-26 12:30:00,31.67,31.69,31.65,31.66,628400.0,25.811,25.8273,25.7947,25.8029,628400.0
2013-04-26 12:40:00,31.66,31.67,31.63,31.65,611900.0,25.8029,25.811,25.7784,25.7947,611900.0
2013-04-26 12:50:00,31.66,31.72,31.65,31.71,556200.0,25.8029,25.8518,25.7947,25.8436,556200.0
2013-04-26 13:00:00,31.71,31.77,31.7,31.77,592000.0,25.8436,25.8925,25.8355,25.8925,592000.0
2013-04-26 13:10:00,31.77,31.83,31.76,31.82,571500.0,25.8925,25.9414,25.8844,25.9333,571500.0
2013-04-26 13:20:00,31.82,31.88,31.81,31.81,945000.0,25.9333,25.9822,25.9251,25.9251,945000.0
2013-04-26 13:30:00,31.82,31.82,31.79,31.8,222800.0,25.9333,25.9333,25.9088,25.917,222800.0
2013-04-26 13:40:00,31.79,31.86,31.79,31.85,529100.0,25.9088,25.9659,25.9088,25.9577,529100.0
2013-04-26 13:50:00,31.85,31.89,31.84,31.88,422000.0,25.9577,25.9903,25.9496,25.9822,422000.0
2013-04-26 14:00:00,31.88,31.89,31.83,31.86,552400.0,25.9822,25.9903,25.9414,25.9659,552400.0
2013-04-26 14:10:00,31.86,31.89,31.84,31.87,424300.0,25.9659,25.9903,25.9496,25.974,424300.0
2013-04-26 14:20:00,31.87,31.87,31.81,31.87,459100.0,25.974,25.974,25.9251,25.974,459100.0
2013-04-26 14:30:00,31.87,31.88,31.85,31.88,342900.0,25.974,25.9822,25.9577,25.9822,342900.0
2013-04-26 14:40:00,31.88,31.95,31.85,31.94,703400.0,25.9822,26.0392,25.9577,26.0311,703400.0
2013-04-26 14:50:00,31.93,31.97,31.9,31.95,640500.0,26.0229,26.0555,25.9985,26.0392,640500.0
2013-04-26 15:00:00,31.96,31.98,31.94,31.98,617900.0,26.0474,26.0637,26.0311,26.0637,617900.0
2013-04-26 15:10:00,31.97,31.98,31.94,31.94,420900.0,26.0555,26.0637,26.0311,26.0311,420900.0
2013-04-26 15:20:00,31.94,31.96,31.91,31.96,808400.0,26.0311,26.0474,26.0066,26.0474,808400.0
2013-04-26 15:30:00,31.95,31.97,31.91,31.92,753700.0,26.0392,26.0555,26.0066,26.0148,753700.0
2013-04-26 15:40:00,31.92,31.96,31.83,31.89,1221500.0,26.0148,26.0474,25.9414,25.9903,1221500.0
2013-04-26 15:50:00,31.88,31.89,31.77,31.79,3196000.0,25.9822,25.9903,25.8925,25.9088,3196000.0
2013-04-29 09:30:00,31.83,32.33,31.77,32.24,4564200.0,25.9414,26.3489,25.8925,26.2756,4564200.0
2013-04-29 09:40:00,32.23,32.26,32.13,32.23,1792800.0,26.2674,26.2919,26.1859,26.2674,1792800.0
2013-04-29 09:50:00,32.24,32.29,32.22,32.25,1578000.0,26.2756,26.3163,26.2593,26.2837,1578000.0
2013-04-29 10:00:00,32.26,32.47,32.26,32.45,2340900.0,26.2919,26.463,26.2919,26.4467,2340900.0
2013-04-29 10:10:00,32.45,32.5,32.43,32.46,1840000.0,26.4467,26.4875,26.4304,26.4549,1840000.0
2013-04-29 10:20:00,32.46,32.63,32.46,32.51,2636900.0,26.4549,26.5934,26.4549,26.4956,2636900.0
2013-04-29 10:30:00,32.51,32.56,32.47,32.52,1353900.0,26.4956,26.5364,26.463,26.5038,1353900.0
2013-04-29 10:40:00,32.52,32.54,32.41,32.47,1805100.0,26.5038,26.5201,26.4141,26.463,1805100.0
2013-04-29 10:50:00,32.47,32.52,32.46,32.5,1389600.0,26.463,26.5038,26.4549,26.4875,1389600.0
2013-04-29 11:00:00,32.5,32.52,32.46,32.48,1198300.0,26.4875,26.5038,26.4549,26.4712,1198300.0
2013-04-29 11:10:00,32.48,32.5,32.41,32.44,1173000.0,26.4712,26.4875,26.4141,26.4386,1173000.0
2013-04-29 11:20:00,32.45,32.48,32.41,32.41,1145300.0,26.4467,26.4712,26.4141,26.4141,1145300.0
2013-04-29 11:30:00,32.42,32.47,32.41,32.43,1247200.0,26.4223,26.463,26.4141,26.4304,1247200.0
2013-04-29 11:40:00,32.43,32.44,32.41,32.44,841100.0,26.4304,26.4386,26.4141,26.4386,841100.0
2013-04-29 11:50:00,32.44,32.5,32.43,32.5,650600.0,26.4386,26.4875,26.4304,26.4875,650600.0
2013-04-29 12:00:00,32.49,32.52,32.49,32.5,1138900.0,26.4793,26.5038,26.4793,26.4875,1138900.0
2013-04-29 12:10:00,32.5,32.51,32.46,32.47,819900.0,26.4875,26.4956,26.4549,26.463,819900.0
2013-04-29 12:20:00,32.48,32.49,32.45,32.47,878500.0,26.4712,26.4793,26.4467,26.463,878500.0
2013-04-29 12:30:00,32.47,32.52,32.46,32.5,637200.0,26.463,26.5038,26.4549,26.4875,637200.0
2013-04-29 12:40:00,32.5,32.5,32.44,32.47,488700.0,26.4875,26.4875,26.4386,26.463,488700.0
2013-04-29 12:50:00,32.47,32.49,32.45,32.45,355900.0,26.463,26.4793,26.4467,26.4467,355900.0
2013-04-29 13:00:00,32.45,32.5,32.44,32.5,725200.0,26.4467,26.4875,26.4386,26.4875,725200.0
2013-04-29 13:10:00,32.5,32.5,32.46,32.48,701300.0,26.4875,26.4875,26.4549,26.4712,701300.0
2013-04-29 13:20:00,32.48,32.53,32.47,32.52,864800.0,26.4712,26.5119,26.463,26.5038,864800.0
2013-04-29 13:30:00,32.52,32.52,32.49,32.49,416800.0,26.5038,26.5038,26.4793,26.4793,416800.0
2013-04-29 13:40:00,32.49,32.51,32.49,32.5,529000.0,26.4793,26.4956,26.4793,26.4875,529000.0
2013-04-29 13:50:00,32.51,32.55,32.49,32.55,889700.0,26.4956,26.5282,26.4793,26.5282,889700.0
2013-04-29 14:00:00,32.55,32.59,32.54,32.59,805100.0,26.5282,26.5608,26.5201,26.5608,805100.0
2013-04-29 14:10:00,32.59,32.65,32.58,32.61,1063400.0,26.5608,26.6097,26.5527,26.5771,1063400.0
2013-04-29 14:20:00,32.61,32.68,32.6,32.63,1042500.0,26.5771,26.6342,26.569,26.5934,1042500.0
2013-04-29 14:30:00,32.63,32.68,32.62,32.66,957600.0,26.5934,26.6342,26.5853,26.6179,957600.0
2013-04-29 14:40:00,32.66,32.67,32.63,32.63,1000000.0,26.6179,26.626,26.5934,26.5934,1000000.0
2013-04-29 14:50:00,32.64,32.68,32.63,32.66,1070400.0,26.6016,26.6342,26.5934,26.6179,1070400.0
2013-04-29 15:00:00,32.66,32.66,32.52,32.55,1371800.0,26.6179,26.6179,26.5038,26.5282,1371800.0
2013-04-29 15:10:00,32.55,32.56,32.48,32.49,1091900.0,26.5282,26.5364,26.4712,26.4793,1091900.0
2013-04-29 15:20:00,32.49,32.56,32.44,32.55,1022600.0,26.4793,26.5364,26.4386,26.5282,1022600.0
2013-04-29 15:30:00,32.56,32.64,32.55,32.63,1335500.0,26.5364,26.6016,26.5282,26.5934,1335500.0
2013-04-29 15:40:00,32.63,32.67,32.62,32.63,2471900.0,26.5934,26.626,26.5853,26.5934,2471900.0
2013-04-29 15:50:00,32.64,32.65,32.55,32.62,4334900.0,26.6016,26.6097,26.5282,26.5853,4334900.0
2013-04-30 09:30:00,32.56,32.59,32.28,32.5,5419100.0,26.5364,26.5608,26.3082,26.4875,5419100.0
2013-04-30 09:40:00,32.47,32.68,32.4,32.66,3005800.0,26.463,26.6342,26.406,26.6179,3005800.0
2013-04-30 09:50:00,32.66,32.68,32.45,32.48,2131800.0,26.6179,26.6342,26.4467,26.4712,2131800.0
2013-04-30 10:00:00,32.48,32.63,32.44,32.6,2065600.0,26.4712,26.5934,26.4386,26.569,2065600.0
2013-04-30 10:10:00,32.61,32.8,32.6,32.74,2858400.0,26.5771,26.732,26.569,26.6831,2858400.0
2013-04-30 10:20:00,32.75,32.75,32.64,32.67,1800200.0,26.6912,26.6912,26.6016,26.626,1800200.0
2013-04-30 10:30:00,32.66,32.79,32.65,32.76,1557400.0,26.6179,26.7238,26.6097,26.6994,1557400.0
2013-04-30 10:40:00,32.76,32.84,32.74,32.79,1187000.0,26.6994,26.7646,26.6831,26.7238,1187000.0
2013-04-30 10:50:00,32.8,32.88,32.79,32.83,1508300.0,26.732,26.7972,26.7238,26.7564,1508300.0
2013-04-30 11:00:00,32.84,32.89,32.81,32.89,874500.0,26.7646,26.8053,26.7401,26.8053,874500.0
2013-04-30 11:10:00,32.89,32.9,32.81,32.82,1154600.0,26.8053,26.8135,26.7401,26.7483,1154600.0
2013-04-30 11:20:00,32.82,32.9,32.81,32.89,894500.0,26.7483,26.8135,26.7401,26.8053,894500.0
2013-04-30 11:30:00,32.88,32.89,32.82,32.86,1010900.0,26.7972,26.8053,26.7483,26.7809,1010900.0
2013-04-30 11:40:00,32.86,32.89,32.85,32.86,760300.0,26.7809,26.8053,26.7727,26.7809,760300.0
2013-04-30 11:50:00,32.85,32.89,32.83,32.83,674800.0,26.7727,26.8053,26.7564,26.7564,674800.0
2013-04-30 12:00:00,32.83,32.84,32.77,32.8,681500.0,26.7564,26.7646,26.7075,26.732,681500.0
2013-04-30 12:10:00,32.8,32.82,32.79,32.8,689100.0,26.732,26.7483,26.7238,26.732,689100.0
2013-04-30 12:20:00,32.79,32.85,32.79,32.85,693600.0,26.7238,26.7727,26.7238,26.7727,693600.0
2013-04-30 12:30:00,32.84,32.85,32.8,32.82,631100.0,26.7646,26.7727,26.732,26.7483,631100.0
2013-04-30 12:40:00,32.83,32.86,32.79,32.84,908200.0,26.7564,26.7809,26.7238,26.7646,908200.0
2013-04-30 12:50:00,32.84,32.9,32.84,32.87,631600.0,26.7646,26.8135,26.7646,26.789,631600.0
2013-04-30 13:00:00,32.87,32.94,32.86,32.91,1182300.0,26.789,26.8461,26.7809,26.8216,1182300.0
2013-04-30 13:10:00,32.91,32.92,32.87,32.89,675100.0,26.8216,26.8298,26.789,26.8053,675100.0
2013-04-30 13:20:00,32.89,32.92,32.88,32.9,489500.0,26.8053,26.8298,26.7972,26.8135,489500.0
2013-04-30 13:30:00,32.9,32.9,32.85,32.85,416000.0,26.8135,26.8135,26.7727,26.7727,416000.0
2013-04-30 13:40:00,32.86,32.92,32.83,32.92,983800.0,26.7809,26.8298,26.7564,26.8298,983800.0
2013-04-30 13:50:00,32.92,32.95,32.91,32.93,711900.0,26.8298,26.8542,26.8216,26.8379,711900.0
2013-04-30 14:00:00,32.93,32.94,32.88,32.9,538000.0,26.8379,26.8461,26.7972,26.8135,538000.0
2013-04-30 14:10:00,32.9,32.95,32.88,32.89,1953800.0,26.8135,26.8542,26.7972,26.8053,1953800.0
2013-04-30 14:20:00,32.9,32.94,32.88,32.9,4750900.0,26.8135,26.8461,26.7972,26.8135,4750900.0
2013-04-30 14:30:00,32.9,32.94,32.88,32.91,1672600.0,26.8135,26.8461,26.7972,26.8216,1672600.0
2013-04-30 14:40:00,32.92,32.98,32.91,32.97,2556800.0,26.8298,26.8787,26.8216,26.8705,2556800.0
2013-04-30 14:50:00,32.96,32.98,32.95,32.98,1063500.0,26.8624,26.8787,26.8542,26.8787,1063500.0
2013-04-30 15:00:00,32.97,32.98,32.89,32.91,1397700.0,26.8705,26.8787,26.8053,26.8216,1397700.0
2013-04-30 15:10:00,32.91,32.92,32.88,32.92,833100.0,26.8216,26.8298,26.7972,26.8298,833100.0
2013-04-30 15:20:00,32.92,32.93,32.88,32.9,1765100.0,26.8298,26.8379,26.7972,26.8135,1765100.0
2013-04-30 15:30:00,32.89,32.93,32.89,32.91,1552500.0,26.8053,26.8379,26.8053,26.8216,1552500.0
2013-04-30 15:40:00,32.91,32.94,32.88,32.94,2243500.0,26.8216,26.8461,26.7972,26.8461,2243500.0
2013-04-30 15:50:00,32.94,33.11,32.94,33.09,9521200.0,26.8461,26.9846,26.8461,26.9683,9521200.0
2013-05-01 09:30:00,32.91,33.08,32.88,32.92,3984700.0,26.8216,26.9602,26.7972,26.8298,3984700.0
2013-05-01 09:40:00,32.92,32.92,32.73,32.75,4124000.0,26.8298,26.8298,26.6749,26.6912,4124000.0
2013-05-01 09:50:00,32.76,32.76,32.6,32.75,2523800.0,26.6994,26.6994,26.569,26.6912,2523800.0
2013-05-01 10:00:00,32.76,32.86,32.71,32.71,1370000.0,26.6994,26.7809,26.6586,26.6586,1370000.0
2013-05-01 10:10:00,32.71,32.8,32.68,32.68,2570400.0,26.6586,26.732,26.6342,26.6342,2570400.0
2013-05-01 10:20:00,32.69,32.78,32.67,32.74,1478300.0,26.6423,26.7157,26.626,26.6831,1478300.0
2013-05-01 10:30:00,32.74,32.78,32.67,32.71,1228000.0,26.6831,26.7157,26.626,26.6586,1228000.0
2013-05-01 10:40:00,32.71,32.85,32.61,32.63,2079800.0,26.6586,26.7727,26.5771,26.5934,2079800.0
2013-05-01 10:50:00,32.63,32.72,32.62,32.7,1200200.0,26.5934,26.6668,26.5853,26.6505,1200200.0
2013-05-01 11:00:00,32.7,32.72,32.63,32.66,714600.0,26.6505,26.6668,26.5934,26.6179,714600.0
2013-05-01 11:10:00,32.66,32.68,32.64,32.66,449100.0,26.6179,26.6342,26.6016,26.6179,449100.0
2013-05-01 11:20:00,32.66,32.71,32.64,32.7,876800.0,26.6179,26.6586,26.6016,26.6505,876800.0
2013-05-01 11:30:00,32.71,32.8,32.7,32.8,1316000.0,26.6586,26.732,26.6505,26.732,1316000.0
2013-05-01 11:40:00,32.8,32.93,32.79,32.93,1372500.0,26.732,26.8379,26.7238,26.8379,1372500.0
2013-05-01 11:50:00,32.93,32.95,32.89,32.92,731700.0,26.8379,26.8542,26.8053,26.8298,731700.0
2013-05-01 12:00:00,32.91,32.92,32.81,32.86,891400.0,26.8216,26.8298,26.7401,26.7809,891400.0
2013-05-01 12:10:00,32.86,32.95,32.84,32.89,794000.0,26.7809,26.8542,26.7646,26.8053,794000.0
2013-05-01 12:20:00,32.89,32.91,32.84,32.91,597100.0,26.8053,26.8216,26.7646,26.8216,597100.0
2013-05-01 12:30:00,32.91,32.91,32.87,32.88,532000.0,26.8216,26.8216,26.789,26.7972,532000.0
2013-05-01 12:40:00,32.88,32.91,32.85,32.86,671700.0,26.7972,26.8216,26.7727,26.7809,671700.0
2013-05-01 12:50:00,32.87,32.9,32.8,32.81,725400.0,26.789,26.8135,26.732,26.7401,725400.0
2013-05-01 13:00:00,32.81,32.83,32.74,32.76,862600.0,26.7401,26.7564,26.6831,26.6994,862600.0
2013-05-01 13:10:00,32.76,32.83,32.72,32.74,901000.0,26.6994,26.7564,26.6668,26.6831,901000.0
2013-05-01 13:20:00,32.74,32.77,32.72,32.77,568700.0,26.6831,26.7075,26.6668,26.7075,568700.0
2013-05-01 13:30:00,32.75,32.8,32.75,32.76,690100.0,26.6912,26.732,26.6912,26.6994,690100.0
2013-05-01 13:40:00,32.76,32.79,32.73,32.76,563300.0,26.6994,26.7238,26.6749,26.6994,563300.0
2013-05-01 13:50:00,32.77,32.79,32.74,32.76,425000.0,26.7075,26.7238,26.6831,26.6994,425000.0
2013-05-01 14:00:00,32.76,32.84,32.76,32.81,848700.0,26.6994,26.7646,26.6994,26.7401,848700.0
2013-05-01 14:10:00,32.81,32.82,32.76,32.77,784700.0,26.7401,26.7483,26.6994,26.7075,784700.0
2013-05-01 14:20:00,32.77,32.94,32.77,32.94,1484300.0,26.7075,26.8461,26.7075,26.8461,1484300.0
2013-05-01 14:30:00,32.94,32.94,32.77,32.79,900500.0,26.8461,26.8461,26.7075,26.7238,900500.0
2013-05-01 14:40:00,32.79,32.91,32.79,32.85,940700.0,26.7238,26.8216,26.7238,26.7727,940700.0
2013-05-01 14:50:00,32.84,32.89,32.83,32.83,729700.0,26.7646,26.8053,26.7564,26.7564,729700.0
2013-05-01 15:00:00,32.83,32.88,32.76,32.76,743000.0,26.7564,26.7972,26.6994,26.6994,743000.0
2013-05-01 15:10:00,32.75,32.76,32.65,32.73,1218000.0,26.6912,26.6994,26.6097,26.6749,1218000.0
2013-05-01 15:20:00,32.73,32.74,32.64,32.66,1347000.0,26.6749,26.6831,26.6016,26.6179,1347000.0
2013-05-01 15:30:00,32.66,32.73,32.65,32.7,1692100.0,26.6179,26.6749,26.6097,26.6505,1692100.0
2013-05-01 15:40:00,32.7,32.76,32.67,32.7,1658000.0,26.6505,26.6994,26.626,26.6505,1658000.0
2013-05-01 15:50:00,32.71,32.75,32.6,32.74,3779600.0,26.6586,26.6912,26.569,26.6831,3779600.0
2013-05-02 09:30:00,32.64,32.7,32.39,32.66,2947900.0,26.6016,26.6505,26.3978,26.6179,2947900.0
2013-05-02 09:40:00,32.67,32.73,32.57,32.64,1433800.0,26.626,26.6749,26.5445,26.6016,1433800.0
2013-05-02 09:50:00,32.65,32.7,32.61,32.64,1125100.0,26.6097,26.6505,26.5771,26.6016,1125100.0
2013-05-02 10:00:00,32.65,32.7,32.55,32.58,1200600.0,26.6097,26.6505,26.5282,26.5527,1200600.0
2013-05-02 10:10:00,32.58,32.71,32.58,32.62,782200.0,26.5527,26.6586,26.5527,26.5853,782200.0
2013-05-02 10:20:00,32.62,32.7,32.62,32.67,635700.0,26.5853,26.6505,26.5853,26.626,635700.0
2013-05-02 10:30:00,32.67,32.68,32.61,32.64,705600.0,26.626,26.6342,26.5771,26.6016,705600.0
2013-05-02 10:40:00,32.63,32.72,32.63,32.64,1163000.0,26.5934,26.6668,26.5934,26.6016,1163000.0
2013-05-02 10:50:00,32.63,32.7,32.63,32.67,679500.0,26.5934,26.6505,26.5934,26.626,679500.0
2013-05-02 11:00:00,32.67,32.71,32.64,32.65,1158200.0,26.626,26.6586,26.6016,26.6097,1158200.0
2013-05-02 11:10:00,32.65,32.71,32.64,32.68,847700.0,26.6097,26.6586,26.6016,26.6342,847700.0
2013-05-02 11:20:00,32.69,32.71,32.67,32.68,963900.0,26.6423,26.6586,26.626,26.6342,963900.0
2013-05-02 11:30:00,32.68,32.7,32.67,32.67,461300.0,26.6342,26.6505,26.626,26.626,461300.0
2013-05-02 11:40:00,32.68,32.72,32.66,32.7,694600.0,26.6342,26.6668,26.6179,26.6505,694600.0
2013-05-02 11:50:00,32.7,32.7,32.66,32.69,589600.0,26.6505,26.6505,26.6179,26.6423,589600.0
2013-05-02 12:00:00,32.69,32.74,32.69,32.7,697100.0,26.6423,26.6831,26.6423,26.6505,697100.0
2013-05-02 12:10:00,32.69,32.71,32.69,32.7,808100.0,26.6423,26.6586,26.6423,26.6505,808100.0
2013-05-02 12:20:00,32.7,32.77,32.7,32.73,982700.0,26.6505,26.7075,26.6505,26.6749,982700.0
2013-05-02 12:30:00,32.73,32.79,32.73,32.78,531500.0,26.6749,26.7238,26.6749,26.7157,531500.0
2013-05-02 12:40:00,32.78,32.92,32.78,32.92,1145800.0,26.7157,26.8298,26.7157,26.8298,1145800.0
2013-05-02 12:50:00,32.92,32.96,32.91,32.95,1024400.0,26.8298,26.8624,26.8216,26.8542,1024400.0
2013-05-02 13:00:00,32.95,32.97,32.91,32.95,898900.0,26.8542,26.8705,26.8216,26.8542,898900.0
2013-05-02 13:10:00,32.95,33.03,32.93,33.02,1337800.0,26.8542,26.9194,26.8379,26.9113,1337800.0
2013-05-02 13:20:00,33.02,33.09,32.99,33.04,845100.0,26.9113,26.9683,26.8868,26.9276,845100.0
2013-05-02 13:30:00,33.04,33.07,33.02,33.05,756200.0,26.9276,26.952,26.9113,26.9357,756200.0
2013-05-02 13:40:00,33.05,33.07,33.02,33.05,686200.0,26.9357,26.952,26.9113,26.9357,686200.0
2013-05-02 13:50:00,33.05,33.1,33.05,33.09,1197200.0,26.9357,26.9765,26.9357,26.9683,1197200.0
2013-05-02 14:00:00,33.09,33.12,33.08,33.1,980900.0,26.9683,26.9928,26.9602,26.9765,980900.0
2013-05-02 14:10:00,33.1,33.11,33.06,33.08,1129000.0,26.9765,26.9846,26.9439,26.9602,1129000.0
2013-05-02 14:20:00,33.09,33.1,33.06,33.07,549400.0,26.9683,26.9765,26.9439,26.952,549400.0
2013-05-02 14:30:00,33.06,33.1,33.02,33.08,756600.0,26.9439,26.9765,26.9113,26.9602,756600.0
2013-05-02 14:40:00,33.09,33.09,33.06,33.08,557400.0,26.9683,26.9683,26.9439,26.9602,557400.0
2013-05-02 14:50:00,33.09,33.12,33.08,33.1,1110700.0,26.9683,26.9928,26.9602,26.9765,1110700.0
2013-05-02 15:00:00,33.1,33.13,33.07,33.11,1190000.0,26.9765,27.0009,26.952,26.9846,1190000.0
2013-05-02 15:10:00,33.1,33.11,33.06,33.06,898300.0,26.9765,26.9846,26.9439,26.9439,898300.0
2013-05-02 15:20:00,33.06,33.09,33.02,33.04,1062100.0,26.9439,26.9683,26.9113,26.9276,1062100.0
2013-05-02 15:30:00,33.05,33.1,33.04,33.09,988600.0,26.9357,26.9765,26.9276,26.9683,988600.0
2013-05-02 15:40:00,33.09,33.1,33.05,33.05,811200.0,26.9683,26.9765,26.9357,26.9357,811200.0
2013-05-02 15:50:00,33.05,33.17,33.03,33.16,5547700.0,26.9357,27.0335,26.9194,27.0254,5547700.0
2013-05-03 09:30:00,33.23,33.32,33.08,33.29,3553300.0,27.0824,27.1558,26.9602,27.1313,3553300.0
2013-05-03 09:40:00,33.3,33.4,33.28,33.38,1895500.0,27.1395,27.221,27.1232,27.2047,1895500.0
2013-05-03 09:50:00,33.39,33.47,33.38,33.44,1117200.0,27.2128,27.278,27.2047,27.2536,1117200.0
2013-05-03 10:00:00,33.43,33.45,33.3,33.38,2124700.0,27.2454,27.2617,27.1395,27.2047,2124700.0
2013-05-03 10:10:00,33.38,33.46,33.34,33.42,1159600.0,27.2047,27.2699,27.1721,27.2373,1159600.0
2013-05-03 10:20:00,33.43,33.46,33.4,33.45,862600.0,27.2454,27.2699,27.221,27.2617,862600.0
2013-05-03 10:30:00,33.46,33.52,33.4,33.43,2127600.0,27.2699,27.3188,27.221,27.2454,2127600.0
2013-05-03 10:40:00,33.42,33.47,33.38,33.41,1051900.0,27.2373,27.278,27.2047,27.2291,1051900.0
2013-05-03 10:50:00,33.4,33.43,33.37,33.42,761400.0,27.221,27.2454,27.1965,27.2373,761400.0
2013-05-03 11:00:00,33.43,33.48,33.4,33.44,1644900.0,27.2454,27.2862,27.221,27.2536,1644900.0
2013-05-03 11:10:00,33.45,33.46,33.4,33.42,877300.0,27.2617,27.2699,27.221,27.2373,877300.0
2013-05-03 11:20:00,33.41,33.44,33.4,33.43,785600.0,27.2291,27.2536,27.221,27.2454,785600.0
2013-05-03 11:30:00,33.42,33.48,33.42,33.46,1280900.0,27.2373,27.2862,27.2373,27.2699,1280900.0
2013-05-03 11:40:00,33.47,33.47,33.41,33.41,767700.0,27.278,27.278,27.2291,27.2291,767700.0
2013-05-03 11:50:00,33.41,33.45,33.4,33.43,511900.0,27.2291,27.2617,27.221,27.2454,511900.0
2013-05-03 12:00:00,33.43,33.44,33.4,33.4,609300.0,27.2454,27.2536,27.221,27.221,609300.0
2013-05-03 12:10:00,33.4,33.42,33.38,33.4,586500.0,27.221,27.2373,27.2047,27.221,586500.0
2013-05-03 12:20:00,33.4,33.41,33.35,33.4,755800.0,27.221,27.2291,27.1802,27.221,755800.0
2013-05-03 12:30:00,33.4,33.4,33.35,33.37,626700.0,27.221,27.221,27.1802,27.1965,626700.0
2013-05-03 12:40:00,33.38,33.41,33.36,33.39,616200.0,27.2047,27.2291,27.1884,27.2128,616200.0
2013-05-03 12:50:00,33.4,33.43,33.37,33.4,708900.0,27.221,27.2454,27.1965,27.221,708900.0
2013-05-03 13:00:00,33.41,33.48,33.41,33.45,725700.0,27.2291,27.2862,27.2291,27.2617,725700.0
2013-05-03 13:10:00,33.44,33.5,33.42,33.46,794300.0,27.2536,27.3025,27.2373,27.2699,794300.0
2013-05-03 13:20:00,33.46,33.48,33.42,33.43,439500.0,27.2699,27.2862,27.2373,27.2454,439500.0
2013-05-03 13:30:00,33.42,33.44,33.39,33.4,484100.0,27.2373,27.2536,27.2128,27.221,484100.0
2013-05-03 13:40:00,33.39,33.41,33.36,33.36,568500.0,27.2128,27.2291,27.1884,27.1884,568500.0
2013-05-03 13:50:00,33.36,33.39,33.31,33.36,1027100.0,27.1884,27.2128,27.1476,27.1884,1027100.0
2013-05-03 14:00:00,33.36,33.38,33.33,33.36,772400.0,27.1884,27.2047,27.1639,27.1884,772400.0
2013-05-03 14:10:00,33.36,33.39,33.33,33.38,618000.0,27.1884,27.2128,27.1639,27.2047,618000.0
2013-05-03 14:20:00,33.38,33.43,33.36,33.43,667600.0,27.2047,27.2454,27.1884,27.2454,667600.0
2013-05-03 14:30:00,33.42,33.44,33.39,33.4,1620500.0,27.2373,27.2536,27.2128,27.221,1620500.0
2013-05-03 14:40:00,33.4,33.43,33.38,33.4,607300.0,27.221,27.2454,27.2047,27.221,607300.0
2013-05-03 14:50:00,33.4,33.43,33.37,33.39,616800.0,27.221,27.2454,27.1965,27.2128,616800.0
2013-05-03 15:00:00,33.39,33.46,33.39,33.44,1064800.0,27.2128,27.2699,27.2128,27.2536,1064800.0
2013-05-03 15:10:00,33.45,33.45,33.39,33.43,854000.0,27.2617,27.2617,27.2128,27.2454,854000.0
2013-05-03 15:20:00,33.43,33.44,33.38,33.43,778200.0,27.2454,27.2536,27.2047,27.2454,778200.0
2013-05-03 15:30:00,33.44,33.46,33.42,33.43,845900.0,27.2536,27.2699,27.2373,27.2454,845900.0
2013-05-03 15:40:00,33.44,33.44,33.41,33.41,1265900.0,27.2536,27.2536,27.2291,27.2291,1265900.0
2013-05-03 15:50:00,33.42,33.5,33.41,33.49,3952500.0,27.2373,27.3025,27.2291,27.2943,3952500.0
2013-05-06 09:30:00,33.42,33.45,33.3,33.36,1849600.0,27.2373,27.2617,27.1395,27.1884,1849600.0
2013-05-06 09:40:00,33.36,33.4,33.29,33.31,1071500.0,27.1884,27.221,27.1313,27.1476,1071500.0
2013-05-06 09:50:00,33.32,33.38,33.25,33.37,1132200.0,27.1558,27.2047,27.0987,27.1965,1132200.0
2013-05-06 10:00:00,33.38,33.4,33.27,33.39,869800.0,27.2047,27.221,27.115,27.2128,869800.0
2013-05-06 10:10:00,33.39,33.43,33.37,33.41,705800.0,27.2128,27.2454,27.1965,27.2291,705800.0
2013-05-06 10:20:00,33.4,33.41,33.37,33.38,842700.0,27.221,27.2291,27.1965,27.2047,842700.0
2013-05-06 10:30:00,33.37,33.44,33.37,33.42,526400.0,27.1965,27.2536,27.1965,27.2373,526400.0
2013-05-06 10:40:00,33.41,33.45,33.39,33.43,398300.0,27.2291,27.2617,27.2128,27.2454,398300.0
2013-05-06 10:50:00,33.42,33.43,33.39,33.4,445100.0,27.2373,27.2454,27.2128,27.221,445100.0
2013-05-06 11:00:00,33.4,33.42,33.38,33.39,748600.0,27.221,27.2373,27.2047,27.2128,748600.0
2013-05-06 11:10:00,33.4,33.47,33.39,33.47,402900.0,27.221,27.278,27.2128,27.278,402900.0
2013-05-06 11:20:00,33.47,33.47,33.43,33.44,392600.0,27.278,27.278,27.2454,27.2536,392600.0
2013-05-06 11:30:00,33.45,33.46,33.42,33.43,526000.0,27.2617,27.2699,27.2373,27.2454,526000.0
2013-05-06 11:40:00,33.43,33.45,33.39,33.43,500000.0,27.2454,27.2617,27.2128,27.2454,500000.0
2013-05-06 11:50:00,33.43,33.45,33.42,33.45,279000.0,27.2454,27.2617,27.2373,27.2617,279000.0
2013-05-06 12:00:00,33.45,33.49,33.44,33.49,329800.0,27.2617,27.2943,27.2536,27.2943,329800.0
2013-05-06 12:10:00,33.48,33.62,33.48,33.61,983800.0,27.2862,27.4003,27.2862,27.3921,983800.0
2013-05-06 12:20:00,33.6,33.73,33.59,33.71,1518100.0,27.384,27.4899,27.3758,27.4736,1518100.0
2013-05-06 12:30:00,33.71,33.73,33.68,33.71,1065900.0,27.4736,27.4899,27.4492,27.4736,1065900.0
2013-05-06 12:40:00,33.7,33.72,33.62,33.66,1677000.0,27.4655,27.4818,27.4003,27.4329,1677000.0
2013-05-06 12:50:00,33.66,33.73,33.66,33.72,705400.0,27.4329,27.4899,27.4329,27.4818,705400.0
2013-05-06 13:00:00,33.72,33.74,33.67,33.73,795600.0,27.4818,27.4981,27.441,27.4899,795600.0
2013-05-06 13:10:00,33.72,33.78,33.72,33.77,662900.0,27.4818,27.5307,27.4818,27.5225,662900.0
2013-05-06 13:20:00,33.78,33.85,33.75,33.84,1261700.0,27.5307,27.5877,27.5062,27.5796,1261700.0
2013-05-06 13:30:00,33.84,33.9,33.82,33.89,1051400.0,27.5796,27.6285,27.5633,27.6203,1051400.0
2013-05-06 13:40:00,33.89,33.91,33.86,33.88,859800.0,27.6203,27.6366,27.5959,27.6122,859800.0
2013-05-06 13:50:00,33.88,33.91,33.85,33.91,810400.0,27.6122,27.6366,27.5877,27.6366,810400.0
2013-05-06 14:00:00,33.9,33.91,33.85,33.87,596000.0,27.6285,27.6366,27.5877,27.604,596000.0
2013-05-06 14:10:00,33.87,33.87,33.83,33.84,394900.0,27.604,27.604,27.5714,27.5796,394900.0
2013-05-06 14:20:00,33.84,33.87,33.79,33.8,742000.0,27.5796,27.604,27.5388,27.547,742000.0
2013-05-06 14:30:00,33.81,33.82,33.75,33.81,939900.0,27.5551,27.5633,27.5062,27.5551,939900.0
2013-05-06 14:40:00,33.8,33.84,33.8,33.83,1489700.0,27.547,27.5796,27.547,27.5714,1489700.0
2013-05-06 14:50:00,33.83,33.84,33.81,33.83,825900.0,27.5714,27.5796,27.5551,27.5714,825900.0
2013-05-06 15:00:00,33.83,33.84,33.79,33.8,895100.0,27.5714,27.5796,27.5388,27.547,895100.0
2013-05-06 15:10:00,33.8,33.8,33.76,33.76,646200.0,27.547,27.547,27.5144,27.5144,646200.0
2013-05-06 15:20:00,33.76,33.77,33.65,33.69,845600.0,27.5144,27.5225,27.4247,27.4573,845600.0
2013-05-06 15:30:00,33.7,33.71,33.65,33.67,757900.0,27.4655,27.4736,27.4247,27.441,757900.0
2013-05-06 15:40:00,33.67,33.7,33.64,33.68,1333200.0,27.441,27.4655,27.4166,27.4492,1333200.0
2013-05-06 15:50:00,33.69,33.75,33.69,33.75,2877100.0,27.4573,27.5062,27.4573,27.5062,2877100.0
2013-05-07 09:30:00,33.65,33.79,33.6,33.71,2314000.0,27.4247,27.5388,27.384,27.4736,2314000.0
2013-05-07 09:40:00,33.7,33.75,33.63,33.73,1390700.0,27.4655,27.5062,27.4084,27.4899,1390700.0
2013-05-07 09:50:00,33.72,33.76,33.55,33.64,1836000.0,27.4818,27.5144,27.3432,27.4166,1836000.0
2013-05-07 10:00:00,33.64,33.65,33.52,33.53,1993100.0,27.4166,27.4247,27.3188,27.3269,1993100.0
2013-05-07 10:10:00,33.52,33.58,33.47,33.52,1909800.0,27.3188,27.3677,27.278,27.3188,1909800.0
2013-05-07 10:20:00,33.52,33.63,33.5,33.59,809500.0,27.3188,27.4084,27.3025,27.3758,809500.0
2013-05-07 10:30:00,33.59,33.59,33.53,33.55,885200.0,27.3758,27.3758,27.3269,27.3432,885200.0
2013-05-07 10:40:00,33.55,33.56,33.46,33.49,801500.0,27.3432,27.3514,27.2699,27.2943,801500.0
2013-05-07 10:50:00,33.49,33.51,33.34,33.38,1030400.0,27.2943,27.3106,27.1721,27.2047,1030400.0
2013-05-07 11:00:00,33.39,33.5,33.38,33.48,888700.0,27.2128,27.3025,27.2047,27.2862,888700.0
2013-05-07 11:10:00,33.48,33.52,33.4,33.45,876600.0,27.2862,27.3188,27.221,27.2617,876600.0
2013-05-07 11:20:00,33.45,33.47,33.41,33.44,825000.0,27.2617,27.278,27.2291,27.2536,825000.0
2013-05-07 11:30:00,33.44,33.44,33.38,33.38,591400.0,27.2536,27.2536,27.2047,27.2047,591400.0
2013-05-07 11:40:00,33.39,33.39,33.33,33.33,617200.0,27.2128,27.2128,27.1639,27.1639,617200.0
2013-05-07 11:50:00,33.34,33.34,33.27,33.33,1509900.0,27.1721,27.1721,27.115,27.1639,1509900.0
2013-05-07 12:00:00,33.33,33.33,33.24,33.31,1429000.0,27.1639,27.1639,27.0906,27.1476,1429000.0
2013-05-07 12:10:00,33.31,33.34,33.3,33.32,399200.0,27.1476,27.1721,27.1395,27.1558,399200.0
2013-05-07 12:20:00,33.32,33.33,33.27,33.28,611200.0,27.1558,27.1639,27.115,27.1232,611200.0
2013-05-07 12:30:00,33.28,33.38,33.26,33.37,661900.0,27.1232,27.2047,27.1069,27.1965,661900.0
2013-05-07 12:40:00,33.38,33.38,33.33,33.34,480200.0,27.2047,27.2047,27.1639,27.1721,480200.0
2013-05-07 12:50:00,33.35,33.38,33.31,33.36,675400.0,27.1802,27.2047,27.1476,27.1884,675400.0
2013-05-07 13:00:00,33.35,33.39,33.34,33.35,631800.0,27.1802,27.2128,27.1721,27.1802,631800.0
2013-05-07 13:10:00,33.36,33.38,33.29,33.32,2339500.0,27.1884,27.2047,27.1313,27.1558,2339500.0
2013-05-07 13:20:00,33.31,33.35,33.3,33.34,733300.0,27.1476,27.1802,27.1395,27.1721,733300.0
2013-05-07 13:30:00,33.34,33.42,33.32,33.39,770700.0,27.1721,27.2373,27.1558,27.2128,770700.0
2013-05-07 13:40:00,33.4,33.42,33.39,33.4,626000.0,27.221,27.2373,27.2128,27.221,626000.0
2013-05-07 13:50:00,33.39,33.4,33.37,33.38,348300.0,27.2128,27.221,27.1965,27.2047,348300.0
2013-05-07 14:00:00,33.39,33.4,33.36,33.38,429600.0,27.2128,27.221,27.1884,27.2047,429600.0
2013-05-07 14:10:00,33.37,33.4,33.37,33.4,306100.0,27.1965,27.221,27.1965,27.221,306100.0
2013-05-07 14:20:00,33.39,33.4,33.36,33.38,656800.0,27.2128,27.221,27.1884,27.2047,656800.0
2013-05-07 14:30:00,33.39,33.39,33.32,33.33,438800.0,27.2128,27.2128,27.1558,27.1639,438800.0
2013-05-07 14:40:00,33.34,33.38,33.33,33.36,851400.0,27.1721,27.2047,27.1639,27.1884,851400.0
2013-05-07 14:50:00,33.35,33.38,33.35,33.36,770900.0,27.1802,27.2047,27.1802,27.1884,770900.0
2013-05-07 15:00:00,33.37,33.38,33.32,33.34,685500.0,27.1965,27.2047,27.1558,27.1721,685500.0
2013-05-07 15:10:00,33.34,33.42,33.34,33.39,953300.0,27.1721,27.2373,27.1721,27.2128,953300.0
2013-05-07 15:20:00,33.4,33.4,33.35,33.35,544700.0,27.221,27.221,27.1802,27.1802,544700.0
2013-05-07 15:30:00,33.35,33.37,33.29,33.34,1397600.0,27.1802,27.1965,27.1313,27.1721,1397600.0
2013-05-07 15:40:00,33.34,33.38,33.27,33.28,1219900.0,27.1721,27.2047,27.115,27.1232,1219900.0
2013-05-07 15:50:00,33.29,33.34,33.26,33.3,2800700.0,27.1313,27.1721,27.1069,27.1395,2800700.0
2013-05-08 09:30:00,33.08,33.09,32.66,32.74,6274300.0,26.9602,26.9683,26.6179,26.6831,6274300.0
2013-05-08 09:40:00,32.74,32.81,32.65,32.78,3855700.0,26.6831,26.7401,26.6097,26.7157,3855700.0
2013-05-08 09:50:00,32.79,32.81,32.68,32.7,2790700.0,26.7238,26.7401,26.6342,26.6505,2790700.0
2013-05-08 10:00:00,32.7,32.85,32.68,32.81,2695300.0,26.6505,26.7727,26.6342,26.7401,2695300.0
2013-05-08 10:10:00,32.82,32.95,32.81,32.84,2632600.0,26.7483,26.8542,26.7401,26.7646,2632600.0
2013-05-08 10:20:00,32.85,32.98,32.81,32.97,2149900.0,26.7727,26.8787,26.7401,26.8705,2149900.0
2013-05-08 10:30:00,32.98,33.01,32.91,33.0,1136300.0,26.8787,26.9031,26.8216,26.895,1136300.0
2013-05-08 10:40:00,32.99,33.05,32.95,33.04,1298500.0,26.8868,26.9357,26.8542,26.9276,1298500.0
2013-05-08 10:50:00,33.05,33.05,32.98,32.99,860400.0,26.9357,26.9357,26.8787,26.8868,860400.0
2013-05-08 11:00:00,33.0,33.04,32.96,33.03,1195300.0,26.895,26.9276,26.8624,26.9194,1195300.0
2013-05-08 11:10:00,33.03,33.04,32.98,32.98,740800.0,26.9194,26.9276,26.8787,26.8787,740800.0
2013-05-08 11:20:00,32.99,33.0,32.96,32.99,697900.0,26.8868,26.895,26.8624,26.8868,697900.0
2013-05-08 11:30:00,33.0,33.0,32.99,33.0,617800.0,26.895,26.895,26.8868,26.895,617800.0
2013-05-08 11:40:00,32.99,33.11,32.99,33.1,668500.0,26.8868,26.9846,26.8868,26.9765,668500.0
2013-05-08 11:50:00,33.11,33.14,33.06,33.11,584300.0,26.9846,27.0091,26.9439,26.9846,584300.0
2013-05-08 12:00:00,33.11,33.14,33.09,33.11,526000.0,26.9846,27.0091,26.9683,26.9846,526000.0
2013-05-08 12:10:00,33.12,33.16,33.11,33.15,476400.0,26.9928,27.0254,26.9846,27.0172,476400.0
2013-05-08 12:20:00,33.14,33.16,33.09,33.11,652200.0,27.0091,27.0254,26.9683,26.9846,652200.0
2013-05-08 12:30:00,33.12,33.12,33.08,33.09,722200.0,26.9928,26.9928,26.9602,26.9683,722200.0
2013-05-08 12:40:00,33.09,33.11,33.06,33.1,569200.0,26.9683,26.9846,26.9439,26.9765,569200.0
2013-05-08 12:50:00,33.1,33.13,33.1,33.1,420700.0,26.9765,27.0009,26.9765,26.9765,420700.0
2013-05-08 13:00:00,33.11,33.12,33.07,33.1,497100.0,26.9846,26.9928,26.952,26.9765,497100.0
2013-05-08 13:10:00,33.1,33.16,33.1,33.14,552600.0,26.9765,27.0254,26.9765,27.0091,552600.0
2013-05-08 13:20:00,33.15,33.16,33.1,33.12,347400.0,27.0172,27.0254,26.9765,26.9928,347400.0
2013-05-08 13:30:00,33.12,33.18,33.12,33.17,580700.0,26.9928,27.0417,26.9928,27.0335,580700.0
2013-05-08 13:40:00,33.16,33.19,33.13,33.13,534400.0,27.0254,27.0498,27.0009,27.0009,534400.0
2013-05-08 13:50:00,33.13,33.17,33.1,33.16,542700.0,27.0009,27.0335,26.9765,27.0254,542700.0
2013-05-08 14:00:00,33.16,33.19,33.15,33.18,488300.0,27.0254,27.0498,27.0172,27.0417,488300.0
2013-05-08 14:10:00,33.17,33.19,33.16,33.18,338100.0,27.0335,27.0498,27.0254,27.0417,338100.0
2013-05-08 14:20:00,33.19,33.24,33.18,33.24,410800.0,27.0498,27.0906,27.0417,27.0906,410800.0
2013-05-08 14:30:00,33.23,33.24,33.14,33.15,650700.0,27.0824,27.0906,27.0091,27.0172,650700.0
2013-05-08 14:40:00,33.14,33.15,33.1,33.1,632600.0,27.0091,27.0172,26.9765,26.9765,632600.0
2013-05-08 14:50:00,33.1,33.16,33.09,33.14,423000.0,26.9765,27.0254,26.9683,27.0091,423000.0
2013-05-08 15:00:00,33.15,33.15,33.11,33.13,535700.0,27.0172,27.0172,26.9846,27.0009,535700.0
2013-05-08 15:10:00,33.14,33.15,33.11,33.14,710200.0,27.0091,27.0172,26.9846,27.0091,710200.0
2013-05-08 15:20:00,33.14,33.16,33.07,33.09,1273200.0,27.0091,27.0254,26.952,26.9683,1273200.0
2013-05-08 15:30:00,33.09,33.13,33.09,33.11,1401800.0,26.9683,27.0009,26.9683,26.9846,1401800.0
2013-05-08 15:40:00,33.12,33.13,33.11,33.12,1040400.0,26.9928,27.0009,26.9846,26.9928,1040400.0
2013-05-08 15:50:00,33.11,33.12,33.0,33.0,4400700.0,26.9846,26.9928,26.895,26.895,4400700.0
2013-05-09 09:30:00,32.85,32.98,32.62,32.72,3436700.0,26.7727,26.8787,26.5853,26.6668,3436700.0
2013-05-09 09:40:00,32.71,32.86,32.68,32.71,1637300.0,26.6586,26.7809,26.6342,26.6586,1637300.0
2013-05-09 09:50:00,32.71,32.88,32.7,32.88,1765300.0,26.6586,26.7972,26.6505,26.7972,1765300.0
2013-05-09 10:00:00,32.88,32.89,32.73,32.74,1632300.0,26.7972,26.8053,26.6749,26.6831,1632300.0
2013-05-09 10:10:00,32.73,32.76,32.63,32.68,1586800.0,26.6749,26.6994,26.5934,26.6342,1586800.0
2013-05-09 10:20:00,32.68,32.7,32.59,32.62,2408900.0,26.6342,26.6505,26.5608,26.5853,2408900.0
2013-05-09 10:30:00,32.63,32.69,32.59,32.68,1513200.0,26.5934,26.6423,26.5608,26.6342,1513200.0
2013-05-09 10:40:00,32.68,32.79,32.67,32.79,955200.0,26.6342,26.7238,26.626,26.7238,955200.0
2013-05-09 10:50:00,32.79,32.79,32.68,32.75,843700.0,26.7238,26.7238,26.6342,26.6912,843700.0
2013-05-09 11:00:00,32.75,32.81,32.72,32.76,964300.0,26.6912,26.7401,26.6668,26.6994,964300.0
2013-05-09 11:10:00,32.77,32.78,32.72,32.74,635000.0,26.7075,26.7157,26.6668,26.6831,635000.0
2013-05-09 11:20:00,32.73,32.8,32.73,32.8,672300.0,26.6749,26.732,26.6749,26.732,672300.0
2013-05-09 11:30:00,32.8,32.83,32.79,32.8,482600.0,26.732,26.7564,26.7238,26.732,482600.0
2013-05-09 11:40:00,32.8,32.85,32.8,32.85,510700.0,26.732,26.7727,26.732,26.7727,510700.0
2013-05-09 11:50:00,32.85,32.86,32.81,32.84,495000.0,26.7727,26.7809,26.7401,26.7646,495000.0
2013-05-09 12:00:00,32.84,32.89,32.81,32.85,421300.0,26.7646,26.8053,26.7401,26.7727,421300.0
2013-05-09 12:10:00,32.85,32.86,32.82,32.82,258900.0,26.7727,26.7809,26.7483,26.7483,258900.0
2013-05-09 12:20:00,32.83,32.83,32.79,32.79,363200.0,26.7564,26.7564,26.7238,26.7238,363200.0
2013-05-09 12:30:00,32.8,32.83,32.79,32.83,273700.0,26.732,26.7564,26.7238,26.7564,273700.0
2013-05-09 12:40:00,32.82,32.84,32.81,32.81,340100.0,26.7483,26.7646,26.7401,26.7401,340100.0
2013-05-09 12:50:00,32.81,32.88,32.81,32.88,482300.0,26.7401,26.7972,26.7401,26.7972,482300.0
2013-05-09 13:00:00,32.88,33.0,32.87,33.0,567900.0,26.7972,26.895,26.789,26.895,567900.0
2013-05-09 13:10:00,32.99,33.0,32.91,32.93,670900.0,26.8868,26.895,26.8216,26.8379,670900.0
2013-05-09 13:20:00,32.92,32.94,32.92,32.94,570300.0,26.8298,26.8461,26.8298,26.8461,570300.0
2013-05-09 13:30:00,32.94,32.98,32.93,32.94,626900.0,26.8461,26.8787,26.8379,26.8461,626900.0
2013-05-09 13:40:00,32.94,33.0,32.92,32.97,593600.0,26.8461,26.895,26.8298,26.8705,593600.0
2013-05-09 13:50:00,32.97,32.98,32.88,32.92,1111400.0,26.8705,26.8787,26.7972,26.8298,1111400.0
2013-05-09 14:00:00,32.92,32.93,32.88,32.88,470800.0,26.8298,26.8379,26.7972,26.7972,470800.0
2013-05-09 14:10:00,32.88,32.89,32.87,32.89,534600.0,26.7972,26.8053,26.789,26.8053,534600.0
2013-05-09 14:20:00,32.89,32.9,32.86,32.87,609400.0,26.8053,26.8135,26.7809,26.789,609400.0
2013-05-09 14:30:00,32.88,32.89,32.82,32.82,815700.0,26.7972,26.8053,26.7483,26.7483,815700.0
2013-05-09 14:40:00,32.82,32.83,32.77,32.8,1098600.0,26.7483,26.7564,26.7075,26.732,1098600.0
2013-05-09 14:50:00,32.8,32.83,32.77,32.77,1151300.0,26.732,26.7564,26.7075,26.7075,1151300.0
2013-05-09 15:00:00,32.78,32.79,32.7,32.79,1191600.0,26.7157,26.7238,26.6505,26.7238,1191600.0
2013-05-09 15:10:00,32.78,32.81,32.71,32.75,1225800.0,26.7157,26.7401,26.6586,26.6912,1225800.0
2013-05-09 15:20:00,32.74,32.8,32.73,32.76,974300.0,26.6831,26.732,26.6749,26.6994,974300.0
2013-05-09 15:30:00,32.75,32.79,32.73,32.75,1166700.0,26.6912,26.7238,26.6749,26.6912,1166700.0
2013-05-09 15:40:00,32.74,32.76,32.72,32.75,1466200.0,26.6831,26.6994,26.6668,26.6912,1466200.0
2013-05-09 15:50:00,32.75,32.75,32.6,32.66,4103500.0,26.6912,26.6912,26.569,26.6179,4103500.0
2013-05-10 09:30:00,32.67,32.67,32.32,32.47,2290400.0,26.626,26.626,26.3408,26.463,2290400.0
2013-05-10 09:40:00,32.48,32.65,32.4,32.62,1307300.0,26.4712,26.6097,26.406,26.5853,1307300.0
2013-05-10 09:50:00,32.62,32.62,32.51,32.55,1405900.0,26.5853,26.5853,26.4956,26.5282,1405900.0
2013-05-10 10:00:00,32.55,32.72,32.55,32.69,1281800.0,26.5282,26.6668,26.5282,26.6423,1281800.0
2013-05-10 10:10:00,32.68,32.72,32.6,32.64,1262800.0,26.6342,26.6668,26.569,26.6016,1262800.0
2013-05-10 10:20:00,32.65,32.65,32.56,32.6,944100.0,26.6097,26.6097,26.5364,26.569,944100.0
2013-05-10 10:30:00,32.59,32.6,32.48,32.51,1497900.0,26.5608,26.569,26.4712,26.4956,1497900.0
2013-05-10 10:40:00,32.52,32.57,32.49,32.55,901600.0,26.5038,26.5445,26.4793,26.5282,901600.0
2013-05-10 10:50:00,32.55,32.66,32.53,32.62,713400.0,26.5282,26.6179,26.5119,26.5853,713400.0
2013-05-10 11:00:00,32.62,32.64,32.56,32.59,718600.0,26.5853,26.6016,26.5364,26.5608,718600.0
2013-05-10 11:10:00,32.59,32.64,32.59,32.61,556600.0,26.5608,26.6016,26.5608,26.5771,556600.0
2013-05-10 11:20:00,32.61,32.62,32.55,32.59,877000.0,26.5771,26.5853,26.5282,26.5608,877000.0
2013-05-10 11:30:00,32.59,32.61,32.57,32.59,888400.0,26.5608,26.5771,26.5445,26.5608,888400.0
2013-05-10 11:40:00,32.59,32.61,32.52,32.53,692400.0,26.5608,26.5771,26.5038,26.5119,692400.0
2013-05-10 11:50:00,32.52,32.6,32.51,32.56,1213500.0,26.5038,26.569,26.4956,26.5364,1213500.0
2013-05-10 12:00:00,32.56,32.58,32.54,32.56,582900.0,26.5364,26.5527,26.5201,26.5364,582900.0
2013-05-10 12:10:00,32.56,32.64,32.56,32.61,676500.0,26.5364,26.6016,26.5364,26.5771,676500.0
2013-05-10 12:20:00,32.61,32.62,32.59,32.61,373100.0,26.5771,26.5853,26.5608,26.5771,373100.0
2013-05-10 12:30:00,32.6,32.62,32.59,32.59,407600.0,26.569,26.5853,26.5608,26.5608,407600.0
2013-05-10 12:40:00,32.59,32.63,32.57,32.58,445300.0,26.5608,26.5934,26.5445,26.5527,445300.0
2013-05-10 12:50:00,32.58,32.62,32.58,32.59,364400.0,26.5527,26.5853,26.5527,26.5608,364400.0
2013-05-10 13:00:00,32.6,32.64,32.59,32.62,408300.0,26.569,26.6016,26.5608,26.5853,408300.0
2013-05-10 13:10:00,32.61,32.63,32.6,32.62,343400.0,26.5771,26.5934,26.569,26.5853,343400.0
2013-05-10 13:20:00,32.62,32.64,32.61,32.62,382700.0,26.5853,26.6016,26.5771,26.5853,382700.0
2013-05-10 13:30:00,32.63,32.65,32.6,32.62,468500.0,26.5934,26.6097,26.569,26.5853,468500.0
2013-05-10 13:40:00,32.61,32.64,32.59,32.62,470700.0,26.5771,26.6016,26.5608,26.5853,470700.0
2013-05-10 13:50:00,32.62,32.64,32.61,32.63,291500.0,26.5853,26.6016,26.5771,26.5934,291500.0
2013-05-10 14:00:00,32.63,32.65,32.62,32.65,430000.0,26.5934,26.6097,26.5853,26.6097,430000.0
2013-05-10 14:10:00,32.65,32.65,32.63,32.63,381200.0,26.6097,26.6097,26.5934,26.5934,381200.0
2013-05-10 14:20:00,32.63,32.65,32.61,32.63,458100.0,26.5934,26.6097,26.5771,26.5934,458100.0
2013-05-10 14:30:00,32.62,32.65,32.59,32.6,585800.0,26.5853,26.6097,26.5608,26.569,585800.0
2013-05-10 14:40:00,32.59,32.62,32.59,32.6,329700.0,26.5608,26.5853,26.5608,26.569,329700.0
2013-05-10 14:50:00,32.6,32.62,32.58,32.6,434900.0,26.569,26.5853,26.5527,26.569,434900.0
2013-05-10 15:00:00,32.6,32.6,32.57,32.6,473300.0,26.569,26.569,26.5445,26.569,473300.0
2013-05-10 15:10:00,32.59,32.64,32.59,32.61,695500.0,26.5608,26.6016,26.5608,26.5771,695500.0
2013-05-10 15:20:00,32.61,32.65,32.61,32.63,613800.0,26.5771,26.6097,26.5771,26.5934,613800.0
2013-05-10 15:30:00,32.63,32.63,32.59,32.6,817600.0,26.5934,26.5934,26.5608,26.569,817600.0
2013-05-10 15:40:00,32.59,32.64,32.59,32.63,1273600.0,26.5608,26.6016,26.5608,26.5934,1273600.0
2013-05-10 15:50:00,32.64,32.69,32.63,32.69,3318400.0,26.6016,26.6423,26.5934,26.6423,3318400.0
2013-05-13 09:30:00,32.56,32.77,32.55,32.75,1746300.0,26.5364,26.7075,26.5282,26.6912,1746300.0
2013-05-13 09:40:00,32.75,32.9,32.73,32.86,1462300.0,26.6912,26.8135,26.6749,26.7809,1462300.0
2013-05-13 09:50:00,32.86,32.87,32.75,32.8,937600.0,26.7809,26.789,26.6912,26.732,937600.0
2013-05-13 10:00:00,32.79,32.8,32.71,32.76,1456100.0,26.7238,26.732,26.6586,26.6994,1456100.0
2013-05-13 10:10:00,32.76,32.9,32.75,32.86,1220400.0,26.6994,26.8135,26.6912,26.7809,1220400.0
2013-05-13 10:20:00,32.85,32.86,32.77,32.8,753900.0,26.7727,26.7809,26.7075,26.732,753900.0
2013-05-13 10:30:00,32.79,32.82,32.77,32.8,556800.0,26.7238,26.7483,26.7075,26.732,556800.0
2013-05-13 10:40:00,32.79,32.85,32.77,32.85,779100.0,26.7238,26.7727,26.7075,26.7727,779100.0
2013-05-13 10:50:00,32.84,32.86,32.75,32.76,813900.0,26.7646,26.7809,26.6912,26.6994,813900.0
2013-05-13 11:00:00,32.75,32.76,32.68,32.71,818900.0,26.6912,26.6994,26.6342,26.6586,818900.0
2013-05-13 11:10:00,32.7,32.78,32.7,32.72,578200.0,26.6505,26.7157,26.6505,26.6668,578200.0
2013-05-13 11:20:00,32.72,32.75,32.69,32.75,591700.0,26.6668,26.6912,26.6423,26.6912,591700.0
2013-05-13 11:30:00,32.75,32.75,32.72,32.72,256900.0,26.6912,26.6912,26.6668,26.6668,256900.0
2013-05-13 11:40:00,32.72,32.8,32.69,32.78,823000.0,26.6668,26.732,26.6423,26.7157,823000.0
2013-05-13 11:50:00,32.78,32.81,32.73,32.76,397400.0,26.7157,26.7401,26.6749,26.6994,397400.0
2013-05-13 12:00:00,32.77,32.77,32.74,32.74,255900.0,26.7075,26.7075,26.6831,26.6831,255900.0
2013-05-13 12:10:00,32.75,32.75,32.73,32.73,245700.0,26.6912,26.6912,26.6749,26.6749,245700.0
2013-05-13 12:20:00,32.73,32.78,32.73,32.76,426000.0,26.6749,26.7157,26.6749,26.6994,426000.0
2013-05-13 12:30:00,32.77,32.81,32.77,32.79,406900.0,26.7075,26.7401,26.7075,26.7238,406900.0
2013-05-13 12:40:00,32.79,32.81,32.78,32.79,271000.0,26.7238,26.7401,26.7157,26.7238,271000.0
2013-05-13 12:50:00,32.78,32.79,32.74,32.75,232800.0,26.7157,26.7238,26.6831,26.6912,232800.0
2013-05-13 13:00:00,32.75,32.76,32.74,32.75,205100.0,26.6912,26.6994,26.6831,26.6912,205100.0
2013-05-13 13:10:00,32.75,32.77,32.75,32.76,275700.0,26.6912,26.7075,26.6912,26.6994,275700.0
2013-05-13 13:20:00,32.77,32.77,32.74,32.75,824000.0,26.7075,26.7075,26.6831,26.6912,824000.0
2013-05-13 13:30:00,32.74,32.76,32.71,32.72,747600.0,26.6831,26.6994,26.6586,26.6668,747600.0
2013-05-13 13:40:00,32.72,32.74,32.71,32.73,405500.0,26.6668,26.6831,26.6586,26.6749,405500.0
2013-05-13 13:50:00,32.73,32.77,32.72,32.76,337500.0,26.6749,26.7075,26.6668,26.6994,337500.0
2013-05-13 14:00:00,32.75,32.77,32.74,32.76,340600.0,26.6912,26.7075,26.6831,26.6994,340600.0
2013-05-13 14:10:00,32.76,32.79,32.75,32.78,392800.0,26.6994,26.7238,26.6912,26.7157,392800.0
2013-05-13 14:20:00,32.78,32.82,32.78,32.8,324100.0,26.7157,26.7483,26.7157,26.732,324100.0
2013-05-13 14:30:00,32.8,32.91,32.8,32.9,1182700.0,26.732,26.8216,26.732,26.8135,1182700.0
2013-05-13 14:40:00,32.9,32.97,32.9,32.93,1223200.0,26.8135,26.8705,26.8135,26.8379,1223200.0
2013-05-13 14:50:00,32.94,32.95,32.92,32.94,568900.0,26.8461,26.8542,26.8298,26.8461,568900.0
2013-05-13 15:00:00,32.94,32.97,32.92,32.92,734500.0,26.8461,26.8705,26.8298,26.8298,734500.0
2013-05-13 15:10:00,32.92,32.92,32.87,32.91,1005300.0,26.8298,26.8298,26.789,26.8216,1005300.0
2013-05-13 15:20:00,32.91,32.91,32.87,32.9,886300.0,26.8216,26.8216,26.789,26.8135,886300.0
2013-05-13 15:30:00,32.91,32.98,32.9,32.98,1030100.0,26.8216,26.8787,26.8135,26.8787,1030100.0
2013-05-13 15:40:00,32.98,33.0,32.97,32.99,1291100.0,26.8787,26.895,26.8705,26.8868,1291100.0
2013-05-13 15:50:00,33.0,33.07,32.93,33.06,5005400.0,26.895,26.952,26.8379,26.9439,5005400.0
2013-05-14 09:30:00,32.86,33.04,32.8,33.02,2168500.0,26.9646,27.1123,26.9154,27.0959,2168500.0
2013-05-14 09:40:00,33.02,33.2,32.99,33.19,1682200.0,27.0959,27.2436,27.0713,27.2354,1682200.0
2013-05-14 09:50:00,33.19,33.34,33.11,33.13,2133800.0,27.2354,27.3585,27.1697,27.1862,2133800.0
2013-05-14 10:00:00,33.13,33.14,33.08,33.1,1321300.0,27.1862,27.1944,27.1451,27.1615,1321300.0
2013-05-14 10:10:00,33.11,33.11,33.01,33.06,1271400.0,27.1697,27.1697,27.0877,27.1287,1271400.0
2013-05-14 10:20:00,33.05,33.09,33.05,33.06,1791100.0,27.1205,27.1533,27.1205,27.1287,1791100.0
2013-05-14 10:30:00,33.07,33.09,33.04,33.08,1330200.0,27.1369,27.1533,27.1123,27.1451,1330200.0
2013-05-14 10:40:00,33.08,33.15,33.05,33.07,1357200.0,27.1451,27.2026,27.1205,27.1369,1357200.0
2013-05-14 10:50:00,33.07,33.1,33.05,33.08,940100.0,27.1369,27.1615,27.1205,27.1451,940100.0
2013-05-14 11:00:00,33.09,33.22,33.08,33.2,1248700.0,27.1533,27.26,27.1451,27.2436,1248700.0
2013-05-14 11:10:00,33.2,33.21,33.11,33.15,900600.0,27.2436,27.2518,27.1697,27.2026,900600.0
2013-05-14 11:20:00,33.14,33.22,33.14,33.16,1155500.0,27.1944,27.26,27.1944,27.2108,1155500.0
2013-05-14 11:30:00,33.16,33.16,33.09,33.1,837900.0,27.2108,27.2108,27.1533,27.1615,837900.0
2013-05-14 11:40:00,33.1,33.13,33.07,33.09,558300.0,27.1615,27.1862,27.1369,27.1533,558300.0
2013-05-14 11:50:00,33.09,33.15,33.08,33.15,410400.0,27.1533,27.2026,27.1451,27.2026,410400.0
2013-05-14 12:00:00,33.15,33.22,33.14,33.2,528500.0,27.2026,27.26,27.1944,27.2436,528500.0
2013-05-14 12:10:00,33.21,33.35,33.2,33.35,1168700.0,27.2518,27.3667,27.2436,27.3667,1168700.0
2013-05-14 12:20:00,33.34,33.36,33.22,33.26,997500.0,27.3585,27.3749,27.26,27.2928,997500.0
2013-05-14 12:30:00,33.25,33.27,33.19,33.26,762600.0,27.2846,27.301,27.2354,27.2928,762600.0
2013-05-14 12:40:00,33.26,33.28,33.19,33.22,477800.0,27.2928,27.3092,27.2354,27.26,477800.0
2013-05-14 12:50:00,33.22,33.22,33.18,33.18,706500.0,27.26,27.26,27.2272,27.2272,706500.0
2013-05-14 13:00:00,33.18,33.19,33.15,33.18,515600.0,27.2272,27.2354,27.2026,27.2272,515600.0
2013-05-14 13:10:00,33.19,33.25,33.16,33.25,1177300.0,27.2354,27.2846,27.2108,27.2846,1177300.0
2013-05-14 13:20:00,33.25,33.28,33.21,33.24,412900.0,27.2846,27.3092,27.2518,27.2764,412900.0
2013-05-14 13:30:00,33.23,33.33,33.23,33.33,790200.0,27.2682,27.3503,27.2682,27.3503,790200.0
2013-05-14 13:40:00,33.33,33.34,33.28,33.3,1006300.0,27.3503,27.3585,27.3092,27.3257,1006300.0
2013-05-14 13:50:00,33.3,33.31,33.19,33.23,605000.0,27.3257,27.3339,27.2354,27.2682,605000.0
2013-05-14 14:00:00,33.22,33.23,33.19,33.22,591100.0,27.26,27.2682,27.2354,27.26,591100.0
2013-05-14 14:10:00,33.22,33.26,33.21,33.23,380600.0,27.26,27.2928,27.2518,27.2682,380600.0
2013-05-14 14:20:00,33.23,33.27,33.2,33.26,609800.0,27.2682,27.301,27.2436,27.2928,609800.0
2013-05-14 14:30:00,33.27,33.29,33.2,33.29,852200.0,27.301,27.3174,27.2436,27.3174,852200.0
2013-05-14 14:40:00,33.29,33.3,33.24,33.24,454400.0,27.3174,27.3257,27.2764,27.2764,454400.0
2013-05-14 14:50:00,33.24,33.25,33.17,33.2,525600.0,27.2764,27.2846,27.219,27.2436,525600.0
2013-05-14 15:00:00,33.2,33.24,33.18,33.24,634600.0,27.2436,27.2764,27.2272,27.2764,634600.0
2013-05-14 15:10:00,33.23,33.24,33.22,33.23,427800.0,27.2682,27.2764,27.26,27.2682,427800.0
2013-05-14 15:20:00,33.23,33.27,33.2,33.25,767500.0,27.2682,27.301,27.2436,27.2846,767500.0
2013-05-14 15:30:00,33.25,33.43,33.25,33.42,1955500.0,27.2846,27.4323,27.2846,27.4241,1955500.0
2013-05-14 15:40:00,33.42,33.5,33.38,33.5,2767000.0,27.4241,27.4898,27.3913,27.4898,2767000.0
2013-05-14 15:50:00,33.49,33.53,33.43,33.52,5962600.0,27.4816,27.5144,27.4323,27.5062,5962600.0
2013-05-15 09:30:00,33.46,33.59,33.43,33.57,1823100.0,27.4569,27.5636,27.4323,27.5472,1823100.0
2013-05-15 09:40:00,33.57,33.65,33.54,33.63,1544500.0,27.5472,27.6129,27.5226,27.5964,1544500.0
2013-05-15 09:50:00,33.63,33.76,33.62,33.73,1287600.0,27.5964,27.7031,27.5882,27.6785,1287600.0
2013-05-15 10:00:00,33.72,33.76,33.64,33.73,1204100.0,27.6703,27.7031,27.6047,27.6785,1204100.0
2013-05-15 10:10:00,33.73,33.75,33.66,33.7,969600.0,27.6785,27.6949,27.6211,27.6539,969600.0
2013-05-15 10:20:00,33.71,33.74,33.62,33.66,1125900.0,27.6621,27.6867,27.5882,27.6211,1125900.0
2013-05-15 10:30:00,33.66,33.72,33.65,33.71,662200.0,27.6211,27.6703,27.6129,27.6621,662200.0
2013-05-15 10:40:00,33.72,33.74,33.67,33.67,983700.0,27.6703,27.6867,27.6293,27.6293,983700.0
2013-05-15 10:50:00,33.67,33.7,33.64,33.69,1208700.0,27.6293,27.6539,27.6047,27.6457,1208700.0
2013-05-15 11:00:00,33.69,33.77,33.68,33.72,1198600.0,27.6457,27.7113,27.6375,27.6703,1198600.0
2013-05-15 11:10:00,33.73,33.77,33.71,33.72,655200.0,27.6785,27.7113,27.6621,27.6703,655200.0
2013-05-15 11:20:00,33.73,33.75,33.67,33.69,763600.0,27.6785,27.6949,27.6293,27.6457,763600.0
2013-05-15 11:30:00,33.68,33.73,33.67,33.71,686300.0,27.6375,27.6785,27.6293,27.6621,686300.0
2013-05-15 11:40:00,33.71,33.71,33.64,33.65,603000.0,27.6621,27.6621,27.6047,27.6129,603000.0
2013-05-15 11:50:00,33.65,33.7,33.64,33.66,817400.0,27.6129,27.6539,27.6047,27.6211,817400.0
2013-05-15 12:00:00,33.67,33.74,33.66,33.72,536400.0,27.6293,27.6867,27.6211,27.6703,536400.0
2013-05-15 12:10:00,33.73,33.73,33.68,33.7,671200.0,27.6785,27.6785,27.6375,27.6539,671200.0
2013-05-15 12:20:00,33.7,33.71,33.68,33.69,1031100.0,27.6539,27.6621,27.6375,27.6457,1031100.0
2013-05-15 12:30:00,33.69,33.71,33.68,33.69,942800.0,27.6457,27.6621,27.6375,27.6457,942800.0
2013-05-15 12:40:00,33.69,33.72,33.66,33.68,716100.0,27.6457,27.6703,27.6211,27.6375,716100.0
2013-05-15 12:50:00,33.68,33.73,33.66,33.71,844000.0,27.6375,27.6785,27.6211,27.6621,844000.0
2013-05-15 13:00:00,33.71,33.74,33.68,33.69,685200.0,27.6621,27.6867,27.6375,27.6457,685200.0
2013-05-15 13:10:00,33.69,33.71,33.68,33.7,321200.0,27.6457,27.6621,27.6375,27.6539,321200.0
2013-05-15 13:20:00,33.69,33.7,33.66,33.66,825300.0,27.6457,27.6539,27.6211,27.6211,825300.0
2013-05-15 13:30:00,33.66,33.69,33.65,33.66,645700.0,27.6211,27.6457,27.6129,27.6211,645700.0
2013-05-15 13:40:00,33.66,33.67,33.64,33.65,509100.0,27.6211,27.6293,27.6047,27.6129,509100.0
2013-05-15 13:50:00,33.66,33.68,33.65,33.65,985100.0,27.6211,27.6375,27.6129,27.6129,985100.0
2013-05-15 14:00:00,33.65,33.71,33.65,33.7,736800.0,27.6129,27.6621,27.6129,27.6539,736800.0
2013-05-15 14:10:00,33.7,33.71,33.64,33.64,468200.0,27.6539,27.6621,27.6047,27.6047,468200.0
2013-05-15 14:20:00,33.65,33.66,33.58,33.61,1283700.0,27.6129,27.6211,27.5554,27.58,1283700.0
2013-05-15 14:30:00,33.61,33.66,33.61,33.65,805700.0,27.58,27.6211,27.58,27.6129,805700.0
2013-05-15 14:40:00,33.66,33.7,33.62,33.67,767100.0,27.6211,27.6539,27.5882,27.6293,767100.0
2013-05-15 14:50:00,33.66,33.69,33.61,33.68,839400.0,27.6211,27.6457,27.58,27.6375,839400.0
2013-05-15 15:00:00,33.68,33.7,33.62,33.69,760100.0,27.6375,27.6539,27.5882,27.6457,760100.0
2013-05-15 15:10:00,33.7,33.81,33.69,33.73,1685100.0,27.6539,27.7442,27.6457,27.6785,1685100.0
2013-05-15 15:20:00,33.73,33.81,33.71,33.77,860800.0,27.6785,27.7442,27.6621,27.7113,860800.0
2013-05-15 15:30:00,33.77,33.85,33.74,33.84,1307900.0,27.7113,27.777,27.6867,27.7688,1307900.0
2013-05-15 15:40:00,33.84,33.9,33.82,33.87,1488100.0,27.7688,27.818,27.7524,27.7934,1488100.0
2013-05-15 15:50:00,33.87,33.88,33.77,33.86,3190300.0,27.7934,27.8016,27.7113,27.7852,3190300.0
2013-05-16 09:30:00,33.58,33.95,33.55,33.94,2409900.0,27.5554,27.859,27.5308,27.8508,2409900.0
2013-05-16 09:40:00,33.94,34.07,33.94,34.07,4205300.0,27.8508,27.9575,27.8508,27.9575,4205300.0
2013-05-16 09:50:00,34.08,34.1,34.02,34.1,1913400.0,27.9657,27.9821,27.9165,27.9821,1913400.0
2013-05-16 10:00:00,34.09,34.09,33.95,33.96,1715700.0,27.9739,27.9739,27.859,27.8672,1715700.0
2013-05-16 10:10:00,33.97,34.06,33.95,34.05,1419300.0,27.8754,27.9493,27.859,27.9411,1419300.0
2013-05-16 10:20:00,34.06,34.09,34.03,34.05,1265600.0,27.9493,27.9739,27.9247,27.9411,1265600.0
2013-05-16 10:30:00,34.06,34.14,34.05,34.14,1089000.0,27.9493,28.0149,27.9411,28.0149,1089000.0
2013-05-16 10:40:00,34.13,34.13,34.04,34.05,1048000.0,28.0067,28.0067,27.9329,27.9411,1048000.0
2013-05-16 10:50:00,34.05,34.07,34.02,34.03,649200.0,27.9411,27.9575,27.9165,27.9247,649200.0
2013-05-16 11:00:00,34.04,34.06,34.03,34.03,969900.0,27.9329,27.9493,27.9247,27.9247,969900.0
2013-05-16 11:10:00,34.03,34.11,34.02,34.04,1883300.0,27.9247,27.9903,27.9165,27.9329,1883300.0
2013-05-16 11:20:00,34.03,34.07,34.02,34.07,744900.0,27.9247,27.9575,27.9165,27.9575,744900.0
2013-05-16 11:30:00,34.06,34.13,34.06,34.12,1035300.0,27.9493,28.0067,27.9493,27.9985,1035300.0
2013-05-16 11:40:00,34.13,34.13,34.05,34.07,536800.0,28.0067,28.0067,27.9411,27.9575,536800.0
2013-05-16 11:50:00,34.07,34.09,34.05,34.08,541100.0,27.9575,27.9739,27.9411,27.9657,541100.0
2013-05-16 12:00:00,34.08,34.08,34.05,34.07,995100.0,27.9657,27.9657,27.9411,27.9575,995100.0
2013-05-16 12:10:00,34.07,34.14,34.06,34.13,738200.0,27.9575,28.0149,27.9493,28.0067,738200.0
2013-05-16 12:20:00,34.12,34.13,34.07,34.1,672200.0,27.9985,28.0067,27.9575,27.9821,672200.0
2013-05-16 12:30:00,34.09,34.11,34.06,34.07,810500.0,27.9739,27.9903,27.9493,27.9575,810500.0
2013-05-16 12:40:00,34.07,34.08,34.06,34.08,377600.0,27.9575,27.9657,27.9493,27.9657,377600.0
2013-05-16 12:50:00,34.08,34.09,34.06,34.08,450300.0,27.9657,27.9739,27.9493,27.9657,450300.0
2013-05-16 13:00:00,34.09,34.09,34.03,34.05,708600.0,27.9739,27.9739,27.9247,27.9411,708600.0
2013-05-16 13:10:00,34.05,34.07,34.05,34.07,381700.0,27.9411,27.9575,27.9411,27.9575,381700.0
2013-05-16 13:20:00,34.07,34.07,34.03,34.07,1261700.0,27.9575,27.9575,27.9247,27.9575,1261700.0
2013-05-16 13:30:00,34.06,34.07,34.06,34.07,586600.0,27.9493,27.9575,27.9493,27.9575,586600.0
2013-05-16 13:40:00,34.07,34.07,34.03,34.03,726900.0,27.9575,27.9575,27.9247,27.9247,726900.0
2013-05-16 13:50:00,34.04,34.05,34.02,34.05,1197500.0,27.9329,27.9411,27.9165,27.9411,1197500.0
2013-05-16 14:00:00,34.05,34.08,34.04,34.06,576200.0,27.9411,27.9657,27.9329,27.9493,576200.0
2013-05-16 14:10:00,34.07,34.15,34.06,34.08,1144000.0,27.9575,28.0232,27.9493,27.9657,1144000.0
2013-05-16 14:20:00,34.09,34.1,34.06,34.1,1134400.0,27.9739,27.9821,27.9493,27.9821,1134400.0
2013-05-16 14:30:00,34.09,34.1,34.06,34.08,563800.0,27.9739,27.9821,27.9493,27.9657,563800.0
2013-05-16 14:40:00,34.07,34.09,34.04,34.08,1108800.0,27.9575,27.9739,27.9329,27.9657,1108800.0
2013-05-16 14:50:00,34.08,34.08,34.05,34.07,914500.0,27.9657,27.9657,27.9411,27.9575,914500.0
2013-05-16 15:00:00,34.07,34.1,34.05,34.09,930300.0,27.9575,27.9821,27.9411,27.9739,930300.0
2013-05-16 15:10:00,34.08,34.09,34.05,34.06,1045200.0,27.9657,27.9739,27.9411,27.9493,1045200.0
2013-05-16 15:20:00,34.06,34.08,34.05,34.06,1922600.0,27.9493,27.9657,27.9411,27.9493,1922600.0
2013-05-16 15:30:00,34.07,34.07,34.02,34.05,2095800.0,27.9575,27.9575,27.9165,27.9411,2095800.0
2013-05-16 15:40:00,34.05,34.09,34.05,34.08,2971500.0,27.9411,27.9739,27.9411,27.9657,2971500.0
2013-05-16 15:50:00,34.08,34.11,34.03,34.09,4663000.0,27.9657,27.9903,27.9247,27.9739,4663000.0
2013-05-17 09:30:00,34.13,34.3,34.1,34.26,8033100.0,28.0067,28.1462,27.9821,28.1134,8033100.0
2013-05-17 09:40:00,34.25,34.3,34.14,34.14,1989000.0,28.1052,28.1462,28.0149,28.0149,1989000.0
2013-05-17 09:50:00,34.15,34.25,34.12,34.18,876900.0,28.0232,28.1052,27.9985,28.0478,876900.0
2013-05-17 10:00:00,34.18,34.29,34.17,34.27,1094900.0,28.0478,28.138,28.0396,28.1216,1094900.0
2013-05-17 10:10:00,34.27,34.3,34.23,34.3,655700.0,28.1216,28.1462,28.0888,28.1462,655700.0
2013-05-17 10:20:00,34.3,34.31,34.25,34.31,1125900.0,28.1462,28.1544,28.1052,28.1544,1125900.0
2013-05-17 10:30:00,34.31,34.34,34.28,34.34,886800.0,28.1544,28.1791,28.1298,28.1791,886800.0
2013-05-17 10:40:00,34.34,34.37,34.33,34.34,922600.0,28.1791,28.2037,28.1709,28.1791,922600.0
2013-05-17 10:50:00,34.34,34.37,34.28,34.36,2236400.0,28.1791,28.2037,28.1298,28.1955,2236400.0
2013-05-17 11:00:00,34.35,34.39,34.34,34.36,1090900.0,28.1873,28.2201,28.1791,28.1955,1090900.0
2013-05-17 11:10:00,34.35,34.36,34.25,34.35,1191800.0,28.1873,28.1955,28.1052,28.1873,1191800.0
2013-05-17 11:20:00,34.35,34.38,34.33,34.35,775000.0,28.1873,28.2119,28.1709,28.1873,775000.0
2013-05-17 11:30:00,34.35,34.38,34.33,34.34,698400.0,28.1873,28.2119,28.1709,28.1791,698400.0
2013-05-17 11:40:00,34.34,34.35,34.3,34.31,334800.0,28.1791,28.1873,28.1462,28.1544,334800.0
2013-05-17 11:50:00,34.31,34.37,34.31,34.34,456100.0,28.1544,28.2037,28.1544,28.1791,456100.0
2013-05-17 12:00:00,34.34,34.36,34.34,34.36,412700.0,28.1791,28.1955,28.1791,28.1955,412700.0
2013-05-17 12:10:00,34.35,34.37,34.34,34.36,537100.0,28.1873,28.2037,28.1791,28.1955,537100.0
2013-05-17 12:20:00,34.35,34.38,34.35,34.35,464400.0,28.1873,28.2119,28.1873,28.1873,464400.0
2013-05-17 12:30:00,34.35,34.36,34.33,34.36,358000.0,28.1873,28.1955,28.1709,28.1955,358000.0
2013-05-17 12:40:00,34.35,34.36,34.34,34.34,631900.0,28.1873,28.1955,28.1791,28.1791,631900.0
2013-05-17 12:50:00,34.34,34.35,34.32,34.34,375400.0,28.1791,28.1873,28.1627,28.1791,375400.0
2013-05-17 13:00:00,34.35,34.35,34.3,34.3,619300.0,28.1873,28.1873,28.1462,28.1462,619300.0
2013-05-17 13:10:00,34.3,34.32,34.28,34.3,522500.0,28.1462,28.1627,28.1298,28.1462,522500.0
2013-05-17 13:20:00,34.31,34.36,34.3,34.35,1697900.0,28.1544,28.1955,28.1462,28.1873,1697900.0
2013-05-17 13:30:00,34.34,34.37,34.34,34.36,1378900.0,28.1791,28.2037,28.1791,28.1955,1378900.0
2013-05-17 13:40:00,34.36,34.37,34.34,34.36,576900.0,28.1955,28.2037,28.1791,28.1955,576900.0
2013-05-17 13:50:00,34.35,34.37,34.34,34.37,1280200.0,28.1873,28.2037,28.1791,28.2037,1280200.0
2013-05-17 14:00:00,34.37,34.39,34.35,34.38,468500.0,28.2037,28.2201,28.1873,28.2119,468500.0
2013-05-17 14:10:00,34.38,34.46,34.38,34.44,1231600.0,28.2119,28.2775,28.2119,28.2611,1231600.0
2013-05-17 14:20:00,34.44,34.5,34.43,34.48,837800.0,28.2611,28.3104,28.2529,28.2939,837800.0
2013-05-17 14:30:00,34.48,34.49,34.43,34.45,803200.0,28.2939,28.3022,28.2529,28.2693,803200.0
2013-05-17 14:40:00,34.45,34.48,34.43,34.47,1508200.0,28.2693,28.2939,28.2529,28.2857,1508200.0
2013-05-17 14:50:00,34.46,34.54,34.46,34.54,2278100.0,28.2775,28.3432,28.2775,28.3432,2278100.0
2013-05-17 15:00:00,34.54,34.64,34.53,34.61,1676800.0,28.3432,28.4252,28.335,28.4006,1676800.0
2013-05-17 15:10:00,34.61,34.7,34.6,34.64,1380000.0,28.4006,28.4745,28.3924,28.4252,1380000.0
2013-05-17 15:20:00,34.64,34.76,34.6,34.72,1576800.0,28.4252,28.5237,28.3924,28.4909,1576800.0
2013-05-17 15:30:00,34.71,34.76,34.7,34.71,1341600.0,28.4827,28.5237,28.4745,28.4827,1341600.0
2013-05-17 15:40:00,34.71,34.75,34.7,34.73,2244200.0,28.4827,28.5155,28.4745,28.4991,2244200.0
2013-05-17 15:50:00,34.75,34.87,34.74,34.87,6679600.0,28.5155,28.614,28.5073,28.614,6679600.0
2013-05-20 09:30:00,34.73,34.87,34.68,34.79,2767800.0,28.4991,28.614,28.4581,28.5483,2767800.0
2013-05-20 09:40:00,34.79,34.8,34.7,34.74,1216100.0,28.5483,28.5565,28.4745,28.5073,1216100.0
2013-05-20 09:50:00,34.74,34.79,34.71,34.74,1284700.0,28.5073,28.5483,28.4827,28.5073,1284700.0
2013-05-20 10:00:00,34.74,34.9,34.74,34.9,1784200.0,28.5073,28.6386,28.5073,28.6386,1784200.0
2013-05-20 10:10:00,34.89,34.98,34.89,34.95,1758300.0,28.6304,28.7042,28.6304,28.6796,1758300.0
2013-05-20 10:20:00,34.95,34.98,34.89,34.9,832000.0,28.6796,28.7042,28.6304,28.6386,832000.0
2013-05-20 10:30:00,34.89,34.91,34.82,34.85,951000.0,28.6304,28.6468,28.5729,28.5976,951000.0
2013-05-20 10:40:00,34.86,34.95,34.86,34.91,1036200.0,28.6058,28.6796,28.6058,28.6468,1036200.0
2013-05-20 10:50:00,34.91,34.92,34.86,34.89,802100.0,28.6468,28.655,28.6058,28.6304,802100.0
2013-05-20 11:00:00,34.89,34.92,34.87,34.9,980600.0,28.6304,28.655,28.614,28.6386,980600.0
2013-05-20 11:10:00,34.89,34.94,34.87,34.93,684800.0,28.6304,28.6714,28.614,28.6632,684800.0
2013-05-20 11:20:00,34.94,34.94,34.89,34.94,784500.0,28.6714,28.6714,28.6304,28.6714,784500.0
2013-05-20 11:30:00,34.93,34.97,34.92,34.96,918100.0,28.6632,28.696,28.655,28.6878,918100.0
2013-05-20 11:40:00,34.96,34.97,34.91,34.95,772400.0,28.6878,28.696,28.6468,28.6796,772400.0
2013-05-20 11:50:00,34.95,34.97,34.92,34.96,746900.0,28.6796,28.696,28.655,28.6878,746900.0
2013-05-20 12:00:00,34.97,34.97,34.93,34.94,500600.0,28.696,28.696,28.6632,28.6714,500600.0
2013-05-20 12:10:00,34.95,34.96,34.93,34.94,547900.0,28.6796,28.6878,28.6632,28.6714,547900.0
2013-05-20 12:20:00,34.94,34.97,34.93,34.94,624400.0,28.6714,28.696,28.6632,28.6714,624400.0
2013-05-20 12:30:00,34.95,34.97,34.93,34.94,934700.0,28.6796,28.696,28.6632,28.6714,934700.0
2013-05-20 12:40:00,34.94,34.95,34.89,34.9,907300.0,28.6714,28.6796,28.6304,28.6386,907300.0
2013-05-20 12:50:00,34.89,34.92,34.89,34.91,469900.0,28.6304,28.655,28.6304,28.6468,469900.0
2013-05-20 13:00:00,34.91,34.92,34.89,34.91,416500.0,28.6468,28.655,28.6304,28.6468,416500.0
2013-05-20 13:10:00,34.91,34.92,34.87,34.89,1003700.0,28.6468,28.655,28.614,28.6304,1003700.0
2013-05-20 13:20:00,34.9,34.91,34.82,34.86,919200.0,28.6386,28.6468,28.5729,28.6058,919200.0
2013-05-20 13:30:00,34.85,34.89,34.83,34.87,639800.0,28.5976,28.6304,28.5812,28.614,639800.0
2013-05-20 13:40:00,34.87,34.9,34.84,34.88,763100.0,28.614,28.6386,28.5894,28.6222,763100.0
2013-05-20 13:50:00,34.88,34.91,34.86,34.89,979000.0,28.6222,28.6468,28.6058,28.6304,979000.0
2013-05-20 14:00:00,34.9,34.92,34.87,34.9,965400.0,28.6386,28.655,28.614,28.6386,965400.0
2013-05-20 14:10:00,34.9,34.91,34.88,34.88,545400.0,28.6386,28.6468,28.6222,28.6222,545400.0
2013-05-20 14:20:00,34.89,34.92,34.88,34.9,774800.0,28.6304,28.655,28.6222,28.6386,774800.0
2013-05-20 14:30:00,34.9,34.96,34.9,34.94,642900.0,28.6386,28.6878,28.6386,28.6714,642900.0
2013-05-20 14:40:00,34.94,34.95,34.93,34.94,750600.0,28.6714,28.6796,28.6632,28.6714,750600.0
2013-05-20 14:50:00,34.94,35.03,34.94,35.03,3096200.0,28.6714,28.7453,28.6714,28.7453,3096200.0
2013-05-20 15:00:00,35.03,35.05,34.96,35.0,1147900.0,28.7453,28.7617,28.6878,28.7207,1147900.0
2013-05-20 15:10:00,35.0,35.0,34.96,35.0,461200.0,28.7207,28.7207,28.6878,28.7207,461200.0
2013-05-20 15:20:00,35.0,35.0,34.94,34.95,1094900.0,28.7207,28.7207,28.6714,28.6796,1094900.0
2013-05-20 15:30:00,34.95,34.97,34.87,34.89,2080100.0,28.6796,28.696,28.614,28.6304,2080100.0
2013-05-20 15:40:00,34.89,35.01,34.88,34.99,2483700.0,28.6304,28.7289,28.6222,28.7124,2483700.0
2013-05-20 15:50:00,34.99,35.09,34.95,35.09,4980900.0,28.7124,28.7945,28.6796,28.7945,4980900.0
2013-05-21 09:30:00,35.14,35.27,35.07,35.19,3569600.0,28.8355,28.9422,28.7781,28.8766,3569600.0
2013-05-21 09:40:00,35.19,35.27,35.13,35.16,2144500.0,28.8766,28.9422,28.8273,28.8519,2144500.0
2013-05-21 09:50:00,35.15,35.19,35.07,35.11,1674500.0,28.8437,28.8766,28.7781,28.8109,1674500.0
2013-05-21 10:00:00,35.1,35.14,35.07,35.08,2714000.0,28.8027,28.8355,28.7781,28.7863,2714000.0
2013-05-21 10:10:00,35.08,35.09,34.91,35.04,2709400.0,28.7863,28.7945,28.6468,28.7535,2709400.0
2013-05-21 10:20:00,35.04,35.08,35.01,35.04,933300.0,28.7535,28.7863,28.7289,28.7535,933300.0
2013-05-21 10:30:00,35.05,35.07,35.0,35.06,1764200.0,28.7617,28.7781,28.7207,28.7699,1764200.0
2013-05-21 10:40:00,35.07,35.1,35.02,35.02,992000.0,28.7781,28.8027,28.7371,28.7371,992000.0
2013-05-21 10:50:00,35.02,35.05,34.95,34.95,1110600.0,28.7371,28.7617,28.6796,28.6796,1110600.0
2013-05-21 11:00:00,34.96,35.01,34.91,34.98,1088500.0,28.6878,28.7289,28.6468,28.7042,1088500.0
2013-05-21 11:10:00,34.99,34.99,34.94,34.94,646600.0,28.7124,28.7124,28.6714,28.6714,646600.0
2013-05-21 11:20:00,34.95,34.96,34.8,34.84,1534200.0,28.6796,28.6878,28.5565,28.5894,1534200.0
2013-05-21 11:30:00,34.85,35.02,34.84,35.01,752800.0,28.5976,28.7371,28.5894,28.7289,752800.0
2013-05-21 11:40:00,35.01,35.01,34.81,34.83,1098800.0,28.7289,28.7289,28.5647,28.5812,1098800.0
2013-05-21 11:50:00,34.83,34.9,34.83,34.88,493000.0,28.5812,28.6386,28.5812,28.6222,493000.0
2013-05-21 12:00:00,34.89,34.95,34.89,34.9,576500.0,28.6304,28.6796,28.6304,28.6386,576500.0
2013-05-21 12:10:00,34.9,34.92,34.89,34.91,335300.0,28.6386,28.655,28.6304,28.6468,335300.0
2013-05-21 12:20:00,34.9,35.0,34.9,34.99,458500.0,28.6386,28.7207,28.6386,28.7124,458500.0
2013-05-21 12:30:00,34.98,35.01,34.94,34.96,443400.0,28.7042,28.7289,28.6714,28.6878,443400.0
2013-05-21 12:40:00,34.96,35.0,34.95,34.98,863200.0,28.6878,28.7207,28.6796,28.7042,863200.0
2013-05-21 12:50:00,34.98,35.02,34.97,34.99,866800.0,28.7042,28.7371,28.696,28.7124,866800.0
2013-05-21 13:00:00,35.0,35.08,34.99,35.04,1072700.0,28.7207,28.7863,28.7124,28.7535,1072700.0
2013-05-21 13:10:00,35.05,35.06,35.0,35.04,554300.0,28.7617,28.7699,28.7207,28.7535,554300.0
2013-05-21 13:20:00,35.04,35.08,35.03,35.07,700000.0,28.7535,28.7863,28.7453,28.7781,700000.0
2013-05-21 13:30:00,35.07,35.07,35.04,35.04,503400.0,28.7781,28.7781,28.7535,28.7535,503400.0
2013-05-21 13:40:00,35.04,35.06,35.02,35.03,608400.0,28.7535,28.7699,28.7371,28.7453,608400.0
2013-05-21 13:50:00,35.04,35.07,35.03,35.04,696900.0,28.7535,28.7781,28.7453,28.7535,696900.0
2013-05-21 14:00:00,35.03,35.04,35.0,35.02,550900.0,28.7453,28.7535,28.7207,28.7371,550900.0
2013-05-21 14:10:00,35.02,35.05,35.01,35.05,739500.0,28.7371,28.7617,28.7289,28.7617,739500.0
2013-05-21 14:20:00,35.06,35.06,34.88,34.89,1017600.0,28.7699,28.7699,28.6222,28.6304,1017600.0
2013-05-21 14:30:00,34.88,34.93,34.82,34.85,1314100.0,28.6222,28.6632,28.5729,28.5976,1314100.0
2013-05-21 14:40:00,34.85,34.85,34.72,34.77,1806300.0,28.5976,28.5976,28.4909,28.5319,1806300.0
2013-05-21 14:50:00,34.78,34.85,34.76,34.84,918700.0,28.5401,28.5976,28.5237,28.5894,918700.0
2013-05-21 15:00:00,34.85,34.87,34.83,34.84,496200.0,28.5976,28.614,28.5812,28.5894,496200.0
2013-05-21 15:10:00,34.84,34.88,34.81,34.82,611800.0,28.5894,28.6222,28.5647,28.5729,611800.0
2013-05-21 15:20:00,34.83,34.88,34.81,34.84,1000200.0,28.5812,28.6222,28.5647,28.5894,1000200.0
2013-05-21 15:30:00,34.83,34.88,34.83,34.88,1045100.0,28.5812,28.6222,28.5812,28.6222,1045100.0
2013-05-21 15:40:00,34.87,34.9,34.8,34.8,1514100.0,28.614,28.6386,28.5565,28.5565,1514100.0
2013-05-21 15:50:00,34.8,34.88,34.79,34.85,2208200.0,28.5565,28.6222,28.5483,28.5976,2208200.0
2013-05-22 09:30:00,34.84,34.84,34.44,34.48,3478000.0,28.5894,28.5894,28.2611,28.2939,3478000.0
2013-05-22 09:40:00,34.48,34.53,34.38,34.49,2298500.0,28.2939,28.335,28.2119,28.3022,2298500.0
2013-05-22 09:50:00,34.5,34.6,34.49,34.53,879400.0,28.3104,28.3924,28.3022,28.335,879400.0
2013-05-22 10:00:00,34.53,34.64,34.52,34.58,2060200.0,28.335,28.4252,28.3268,28.376,2060200.0
2013-05-22 10:10:00,34.58,34.82,34.57,34.77,2153600.0,28.376,28.5729,28.3678,28.5319,2153600.0
2013-05-22 10:20:00,34.76,34.8,34.73,34.76,1185100.0,28.5237,28.5565,28.4991,28.5237,1185100.0
2013-05-22 10:30:00,34.76,34.78,34.5,34.56,1882600.0,28.5237,28.5401,28.3104,28.3596,1882600.0
2013-05-22 10:40:00,34.55,34.57,34.4,34.45,1646600.0,28.3514,28.3678,28.2283,28.2693,1646600.0
2013-05-22 10:50:00,34.45,34.48,34.36,34.45,1426000.0,28.2693,28.2939,28.1955,28.2693,1426000.0
2013-05-22 11:00:00,34.45,34.57,34.44,34.55,1874700.0,28.2693,28.3678,28.2611,28.3514,1874700.0
2013-05-22 11:10:00,34.56,34.67,34.52,34.64,1784600.0,28.3596,28.4499,28.3268,28.4252,1784600.0
2013-05-22 11:20:00,34.63,34.71,34.63,34.68,1383600.0,28.417,28.4827,28.417,28.4581,1383600.0
2013-05-22 11:30:00,34.67,34.75,34.66,34.73,1976100.0,28.4499,28.5155,28.4417,28.4991,1976100.0
2013-05-22 11:40:00,34.73,34.75,34.7,34.73,994000.0,28.4991,28.5155,28.4745,28.4991,994000.0
2013-05-22 11:50:00,34.73,34.81,34.71,34.75,1152300.0,28.4991,28.5647,28.4827,28.5155,1152300.0
2013-05-22 12:00:00,34.75,34.79,34.73,34.74,561600.0,28.5155,28.5483,28.4991,28.5073,561600.0
2013-05-22 12:10:00,34.73,34.76,34.7,34.71,707700.0,28.4991,28.5237,28.4745,28.4827,707700.0
2013-05-22 12:20:00,34.7,34.74,34.69,34.72,956100.0,28.4745,28.5073,28.4663,28.4909,956100.0
2013-05-22 12:30:00,34.72,34.75,34.7,34.74,1441000.0,28.4909,28.5155,28.4745,28.5073,1441000.0
2013-05-22 12:40:00,34.74,34.75,34.7,34.71,479700.0,28.5073,28.5155,28.4745,28.4827,479700.0
2013-05-22 12:50:00,34.72,34.75,34.71,34.74,448900.0,28.4909,28.5155,28.4827,28.5073,448900.0
2013-05-22 13:00:00,34.74,34.75,34.69,34.71,320600.0,28.5073,28.5155,28.4663,28.4827,320600.0
2013-05-22 13:10:00,34.7,34.73,34.69,34.72,957500.0,28.4745,28.4991,28.4663,28.4909,957500.0
2013-05-22 13:20:00,34.72,34.73,34.7,34.71,895000.0,28.4909,28.4991,28.4745,28.4827,895000.0
2013-05-22 13:30:00,34.7,34.71,34.6,34.64,1538900.0,28.4745,28.4827,28.3924,28.4252,1538900.0
2013-05-22 13:40:00,34.64,34.65,34.55,34.6,883300.0,28.4252,28.4334,28.3514,28.3924,883300.0
2013-05-22 13:50:00,34.59,34.6,34.55,34.56,809500.0,28.3842,28.3924,28.3514,28.3596,809500.0
2013-05-22 14:00:00,34.56,34.63,34.47,34.55,2068400.0,28.3596,28.417,28.2857,28.3514,2068400.0
2013-05-22 14:10:00,34.55,34.57,34.47,34.51,1453900.0,28.3514,28.3678,28.2857,28.3186,1453900.0
2013-05-22 14:20:00,34.51,34.56,34.5,34.54,1541100.0,28.3186,28.3596,28.3104,28.3432,1541100.0
2013-05-22 14:30:00,34.54,34.59,34.5,34.52,1499400.0,28.3432,28.3842,28.3104,28.3268,1499400.0
2013-05-22 14:40:00,34.52,34.56,34.45,34.55,1078100.0,28.3268,28.3596,28.2693,28.3514,1078100.0
2013-05-22 14:50:00,34.55,34.64,34.52,34.63,964000.0,28.3514,28.4252,28.3268,28.417,964000.0
2013-05-22 15:00:00,34.62,34.62,34.51,34.56,880600.0,28.4088,28.4088,28.3186,28.3596,880600.0
2013-05-22 15:10:00,34.55,34.57,34.47,34.49,870000.0,28.3514,28.3678,28.2857,28.3022,870000.0
2013-05-22 15:20:00,34.48,34.52,34.43,34.44,1835400.0,28.2939,28.3268,28.2529,28.2611,1835400.0
2013-05-22 15:30:00,34.44,34.54,34.42,34.5,1367400.0,28.2611,28.3432,28.2447,28.3104,1367400.0
2013-05-22 15:40:00,34.51,34.54,34.47,34.47,1466400.0,28.3186,28.3432,28.2857,28.2857,1466400.0
2013-05-22 15:50:00,34.48,34.61,34.47,34.61,4052000.0,28.2939,28.4006,28.2857,28.4006,4052000.0
2013-05-23 09:30:00,34.19,34.46,34.01,34.31,5044200.0,28.056,28.2775,27.9083,28.1544,5044200.0
2013-05-23 09:40:00,34.3,34.3,33.9,34.02,2934400.0,28.1462,28.1462,27.818,27.9165,2934400.0
2013-05-23 09:50:00,34.03,34.08,33.92,34.02,2107100.0,27.9247,27.9657,27.8344,27.9165,2107100.0
2013-05-23 10:00:00,34.02,34.22,33.98,34.21,2553700.0,27.9165,28.0806,27.8837,28.0724,2553700.0
2013-05-23 10:10:00,34.21,34.35,34.19,34.25,2375000.0,28.0724,28.1873,28.056,28.1052,2375000.0
2013-05-23 10:20:00,34.26,34.3,34.25,34.25,1299600.0,28.1134,28.1462,28.1052,28.1052,1299600.0
2013-05-23 10:30:00,34.25,34.3,34.21,34.23,742600.0,28.1052,28.1462,28.0724,28.0888,742600.0
2013-05-23 10:40:00,34.23,34.25,34.19,34.22,1161800.0,28.0888,28.1052,28.056,28.0806,1161800.0
2013-05-23 10:50:00,34.22,34.28,34.15,34.15,978400.0,28.0806,28.1298,28.0232,28.0232,978400.0
2013-05-23 11:00:00,34.14,34.32,34.13,34.28,1262000.0,28.0149,28.1627,28.0067,28.1298,1262000.0
2013-05-23 11:10:00,34.27,34.3,34.24,34.27,559300.0,28.1216,28.1462,28.097,28.1216,559300.0
2013-05-23 11:20:00,34.27,34.29,34.23,34.24,617600.0,28.1216,28.138,28.0888,28.097,617600.0
2013-05-23 11:30:00,34.24,34.34,34.23,34.34,1320300.0,28.097,28.1791,28.0888,28.1791,1320300.0
2013-05-23 11:40:00,34.34,34.43,34.3,34.41,1023800.0,28.1791,28.2529,28.1462,28.2365,1023800.0
2013-05-23 11:50:00,34.42,34.55,34.41,34.45,881800.0,28.2447,28.3514,28.2365,28.2693,881800.0
2013-05-23 12:00:00,34.45,34.48,34.4,34.41,727600.0,28.2693,28.2939,28.2283,28.2365,727600.0
2013-05-23 12:10:00,34.41,34.45,34.39,34.4,505900.0,28.2365,28.2693,28.2201,28.2283,505900.0
2013-05-23 12:20:00,34.41,34.41,34.32,34.33,480800.0,28.2365,28.2365,28.1627,28.1709,480800.0
2013-05-23 12:30:00,34.34,34.34,34.26,34.3,731700.0,28.1791,28.1791,28.1134,28.1462,731700.0
2013-05-23 12:40:00,34.3,34.32,34.27,34.3,575800.0,28.1462,28.1627,28.1216,28.1462,575800.0
2013-05-23 12:50:00,34.3,34.36,34.28,34.3,443700.0,28.1462,28.1955,28.1298,28.1462,443700.0
2013-05-23 13:00:00,34.3,34.32,34.23,34.25,1150200.0,28.1462,28.1627,28.0888,28.1052,1150200.0
2013-05-23 13:10:00,34.26,34.32,34.24,34.31,585300.0,28.1134,28.1627,28.097,28.1544,585300.0
2013-05-23 13:20:00,34.3,34.32,34.22,34.23,446600.0,28.1462,28.1627,28.0806,28.0888,446600.0
2013-05-23 13:30:00,34.23,34.26,34.21,34.24,345400.0,28.0888,28.1134,28.0724,28.097,345400.0
2013-05-23 13:40:00,34.23,34.24,34.17,34.2,558400.0,28.0888,28.097,28.0396,28.0642,558400.0
2013-05-23 13:50:00,34.2,34.27,34.2,34.27,505600.0,28.0642,28.1216,28.0642,28.1216,505600.0
2013-05-23 14:00:00,34.27,34.32,34.24,34.3,443400.0,28.1216,28.1627,28.097,28.1462,443400.0
2013-05-23 14:10:00,34.3,34.34,34.28,34.32,429000.0,28.1462,28.1791,28.1298,28.1627,429000.0
2013-05-23 14:20:00,34.33,34.33,34.23,34.24,673100.0,28.1709,28.1709,28.0888,28.097,673100.0
2013-05-23 14:30:00,34.24,34.24,34.19,34.22,747700.0,28.097,28.097,28.056,28.0806,747700.0
2013-05-23 14:40:00,34.22,34.33,34.22,34.31,883900.0,28.0806,28.1709,28.0806,28.1544,883900.0
2013-05-23 14:50:00,34.32,34.33,34.26,34.29,382900.0,28.1627,28.1709,28.1134,28.138,382900.0
2013-05-23 15:00:00,34.29,34.3,34.21,34.21,634900.0,28.138,28.1462,28.0724,28.0724,634900.0
2013-05-23 15:10:00,34.21,34.28,34.15,34.16,918700.0,28.0724,28.1298,28.0232,28.0314,918700.0
2013-05-23 15:20:00,34.16,34.2,34.12,34.16,1172700.0,28.0314,28.0642,27.9985,28.0314,1172700.0
2013-05-23 15:30:00,34.16,34.21,34.14,34.15,1018200.0,28.0314,28.0724,28.0149,28.0232,1018200.0
2013-05-23 15:40:00,34.15,34.19,34.1,34.14,1608800.0,28.0232,28.056,27.9821,28.0149,1608800.0
2013-05-23 15:50:00,34.13,34.22,34.13,34.15,3303400.0,28.0067,28.0806,28.0067,28.0232,3303400.0
2013-05-24 09:30:00,34.0,34.08,33.9,34.03,2413400.0,27.9001,27.9657,27.818,27.9247,2413400.0
2013-05-24 09:40:00,34.03,34.12,34.02,34.07,1227900.0,27.9247,27.9985,27.9165,27.9575,1227900.0
2013-05-24 09:50:00,34.07,34.12,34.03,34.05,1002800.0,27.9575,27.9985,27.9247,27.9411,1002800.0
2013-05-24 10:00:00,34.05,34.07,34.01,34.04,1168400.0,27.9411,27.9575,27.9083,27.9329,1168400.0
2013-05-24 10:10:00,34.05,34.06,34.01,34.02,1308800.0,27.9411,27.9493,27.9083,27.9165,1308800.0
2013-05-24 10:20:00,34.02,34.06,34.01,34.05,961800.0,27.9165,27.9493,27.9083,27.9411,961800.0
2013-05-24 10:30:00,34.06,34.09,34.02,34.07,773800.0,27.9493,27.9739,27.9165,27.9575,773800.0
2013-05-24 10:40:00,34.08,34.14,34.05,34.08,857100.0,27.9657,28.0149,27.9411,27.9657,857100.0
2013-05-24 10:50:00,34.09,34.18,34.07,34.17,907600.0,27.9739,28.0478,27.9575,28.0396,907600.0
2013-05-24 11:00:00,34.17,34.19,34.08,34.13,1023000.0,28.0396,28.056,27.9657,28.0067,1023000.0
2013-05-24 11:10:00,34.13,34.14,34.08,34.1,519000.0,28.0067,28.0149,27.9657,27.9821,519000.0
2013-05-24 11:20:00,34.1,34.12,34.06,34.08,549100.0,27.9821,27.9985,27.9493,27.9657,549100.0
2013-05-24 11:30:00,34.08,34.18,34.06,34.17,802900.0,27.9657,28.0478,27.9493,28.0396,802900.0
2013-05-24 11:40:00,34.17,34.26,34.17,34.21,1081000.0,28.0396,28.1134,28.0396,28.0724,1081000.0
2013-05-24 11:50:00,34.22,34.24,34.19,34.21,480400.0,28.0806,28.097,28.056,28.0724,480400.0
2013-05-24 12:00:00,34.21,34.22,34.19,34.2,450400.0,28.0724,28.0806,28.056,28.0642,450400.0
2013-05-24 12:10:00,34.2,34.22,34.16,34.18,389300.0,28.0642,28.0806,28.0314,28.0478,389300.0
2013-05-24 12:20:00,34.18,34.21,34.15,34.19,319000.0,28.0478,28.0724,28.0232,28.056,319000.0
2013-05-24 12:30:00,34.2,34.2,34.15,34.19,456300.0,28.0642,28.0642,28.0232,28.056,456300.0
2013-05-24 12:40:00,34.18,34.21,34.18,34.2,423100.0,28.0478,28.0724,28.0478,28.0642,423100.0
2013-05-24 12:50:00,34.2,34.22,34.15,34.16,369900.0,28.0642,28.0806,28.0232,28.0314,369900.0
2013-05-24 13:00:00,34.16,34.21,34.15,34.19,558000.0,28.0314,28.0724,28.0232,28.056,558000.0
2013-05-24 13:10:00,34.19,34.24,34.16,34.22,426500.0,28.056,28.097,28.0314,28.0806,426500.0
2013-05-24 13:20:00,34.22,34.24,34.2,34.22,383800.0,28.0806,28.097,28.0642,28.0806,383800.0
2013-05-24 13:30:00,34.22,34.25,34.19,34.2,331500.0,28.0806,28.1052,28.056,28.0642,331500.0
2013-05-24 13:40:00,34.19,34.2,34.18,34.2,232900.0,28.056,28.0642,28.0478,28.0642,232900.0
2013-05-24 13:50:00,34.2,34.21,34.17,34.19,344200.0,28.0642,28.0724,28.0396,28.056,344200.0
2013-05-24 14:00:00,34.19,34.19,34.16,34.19,249300.0,28.056,28.056,28.0314,28.056,249300.0
2013-05-24 14:10:00,34.19,34.24,34.17,34.23,397000.0,28.056,28.097,28.0396,28.0888,397000.0
2013-05-24 14:20:00,34.22,34.25,34.19,34.24,1109800.0,28.0806,28.1052,28.056,28.097,1109800.0
2013-05-24 14:30:00,34.25,34.25,34.17,34.17,816500.0,28.1052,28.1052,28.0396,28.0396,816500.0
2013-05-24 14:40:00,34.18,34.2,34.17,34.17,233900.0,28.0478,28.0642,28.0396,28.0396,233900.0
2013-05-24 14:50:00,34.17,34.2,34.14,34.16,274300.0,28.0396,28.0642,28.0149,28.0314,274300.0
2013-05-24 15:00:00,34.17,34.18,34.13,34.18,355000.0,28.0396,28.0478,28.0067,28.0478,355000.0
2013-05-24 15:10:00,34.18,34.18,34.11,34.11,423000.0,28.0478,28.0478,27.9903,27.9903,423000.0
2013-05-24 15:20:00,34.12,34.14,34.1,34.11,480700.0,27.9985,28.0149,27.9821,27.9903,480700.0
2013-05-24 15:30:00,34.12,34.13,34.06,34.07,938500.0,27.9985,28.0067,27.9493,27.9575,938500.0
2013-05-24 15:40:00,34.07,34.11,34.07,34.1,638700.0,27.9575,27.9903,27.9575,27.9821,638700.0
2013-05-24 15:50:00,34.1,34.28,34.09,34.27,2844100.0,27.9821,28.1298,27.9739,28.1216,2844100.0
2013-05-28 09:30:00,34.53,34.93,34.41,34.91,2925900.0,28.335,28.6632,28.2365,28.6468,2925900.0
2013-05-28 09:40:00,34.9,35.16,34.89,35.16,2820600.0,28.6386,28.8519,28.6304,28.8519,2820600.0
2013-05-28 09:50:00,35.17,35.18,34.87,34.92,1904800.0,28.8602,28.8684,28.614,28.655,1904800.0
2013-05-28 10:00:00,34.93,35.02,34.89,34.92,1522300.0,28.6632,28.7371,28.6304,28.655,1522300.0
2013-05-28 10:10:00,34.92,34.93,34.78,34.87,1380400.0,28.655,28.6632,28.5401,28.614,1380400.0
2013-05-28 10:20:00,34.88,34.92,34.86,34.86,799900.0,28.6222,28.655,28.6058,28.6058,799900.0
2013-05-28 10:30:00,34.85,34.87,34.83,34.84,603900.0,28.5976,28.614,28.5812,28.5894,603900.0
2013-05-28 10:40:00,34.84,34.88,34.8,34.86,1296000.0,28.5894,28.6222,28.5565,28.6058,1296000.0
2013-05-28 10:50:00,34.85,34.95,34.84,34.87,841600.0,28.5976,28.6796,28.5894,28.614,841600.0
2013-05-28 11:00:00,34.87,34.91,34.84,34.89,540000.0,28.614,28.6468,28.5894,28.6304,540000.0
2013-05-28 11:10:00,34.89,34.91,34.84,34.84,687000.0,28.6304,28.6468,28.5894,28.5894,687000.0
2013-05-28 11:20:00,34.85,34.93,34.84,34.91,970700.0,28.5976,28.6632,28.5894,28.6468,970700.0
2013-05-28 11:30:00,34.91,34.92,34.86,34.9,824600.0,28.6468,28.655,28.6058,28.6386,824600.0
2013-05-28 11:40:00,34.9,34.9,34.84,34.86,541000.0,28.6386,28.6386,28.5894,28.6058,541000.0
2013-05-28 11:50:00,34.85,34.87,34.76,34.78,586700.0,28.5976,28.614,28.5237,28.5401,586700.0
2013-05-28 12:00:00,34.79,34.84,34.78,34.82,542200.0,28.5483,28.5894,28.5401,28.5729,542200.0
2013-05-28 12:10:00,34.82,34.84,34.78,34.83,744600.0,28.5729,28.5894,28.5401,28.5812,744600.0
2013-05-28 12:20:00,34.82,34.84,34.8,34.81,218100.0,28.5729,28.5894,28.5565,28.5647,218100.0
2013-05-28 12:30:00,34.81,34.81,34.74,34.78,773000.0,28.5647,28.5647,28.5073,28.5401,773000.0
2013-05-28 12:40:00,34.77,34.81,34.76,34.8,466100.0,28.5319,28.5647,28.5237,28.5565,466100.0
2013-05-28 12:50:00,34.8,34.8,34.75,34.79,379900.0,28.5565,28.5565,28.5155,28.5483,379900.0
2013-05-28 13:00:00,34.79,34.83,34.78,34.81,401000.0,28.5483,28.5812,28.5401,28.5647,401000.0
2013-05-28 13:10:00,34.8,34.81,34.76,34.77,331100.0,28.5565,28.5647,28.5237,28.5319,331100.0
2013-05-28 13:20:00,34.77,34.77,34.67,34.68,662400.0,28.5319,28.5319,28.4499,28.4581,662400.0
2013-05-28 13:30:00,34.69,34.7,34.59,34.61,1050000.0,28.4663,28.4745,28.3842,28.4006,1050000.0
2013-05-28 13:40:00,34.61,34.68,34.6,34.68,679400.0,28.4006,28.4581,28.3924,28.4581,679400.0
2013-05-28 13:50:00,34.68,34.72,34.65,34.69,727300.0,28.4581,28.4909,28.4334,28.4663,727300.0
2013-05-28 14:00:00,34.68,34.74,34.66,34.74,674600.0,28.4581,28.5073,28.4417,28.5073,674600.0
2013-05-28 14:10:00,34.73,34.82,34.73,34.82,1106800.0,28.4991,28.5729,28.4991,28.5729,1106800.0
2013-05-28 14:20:00,34.82,34.83,34.77,34.79,703600.0,28.5729,28.5812,28.5319,28.5483,703600.0
2013-05-28 14:30:00,34.8,34.81,34.69,34.69,729500.0,28.5565,28.5647,28.4663,28.4663,729500.0
2013-05-28 14:40:00,34.69,34.81,34.69,34.8,536100.0,28.4663,28.5647,28.4663,28.5565,536100.0
2013-05-28 14:50:00,34.8,34.86,34.79,34.81,1103600.0,28.5565,28.6058,28.5483,28.5647,1103600.0
2013-05-28 15:00:00,34.81,34.9,34.79,34.87,852200.0,28.5647,28.6386,28.5483,28.614,852200.0
2013-05-28 15:10:00,34.88,34.92,34.84,34.87,949500.0,28.6222,28.655,28.5894,28.614,949500.0
2013-05-28 15:20:00,34.87,34.9,34.85,34.89,857700.0,28.614,28.6386,28.5976,28.6304,857700.0
2013-05-28 15:30:00,34.88,34.98,34.88,34.97,1254200.0,28.6222,28.7042,28.6222,28.696,1254200.0
2013-05-28 15:40:00,34.98,35.0,34.97,34.98,1263800.0,28.7042,28.7207,28.696,28.7042,1263800.0
2013-05-28 15:50:00,34.98,35.05,34.92,35.02,5793100.0,28.7042,28.7617,28.655,28.7371,5793100.0
2013-05-29 09:30:00,34.74,34.98,34.62,34.96,1919400.0,28.5073,28.7042,28.4088,28.6878,1919400.0
2013-05-29 09:40:00,34.95,34.96,34.88,34.95,2401500.0,28.6796,28.6878,28.6222,28.6796,2401500.0
2013-05-29 09:50:00,34.95,35.02,34.92,34.95,1875500.0,28.6796,28.7371,28.655,28.6796,1875500.0
2013-05-29 10:00:00,34.95,35.01,34.91,34.93,1852100.0,28.6796,28.7289,28.6468,28.6632,1852100.0
2013-05-29 10:10:00,34.94,34.98,34.89,34.96,1073100.0,28.6714,28.7042,28.6304,28.6878,1073100.0
2013-05-29 10:20:00,34.96,34.98,34.87,34.87,1003200.0,28.6878,28.7042,28.614,28.614,1003200.0
2013-05-29 10:30:00,34.88,34.88,34.78,34.82,768100.0,28.6222,28.6222,28.5401,28.5729,768100.0
2013-05-29 10:40:00,34.83,34.85,34.68,34.7,793900.0,28.5812,28.5976,28.4581,28.4745,793900.0
2013-05-29 10:50:00,34.69,34.7,34.63,34.65,969900.0,28.4663,28.4745,28.417,28.4334,969900.0
2013-05-29 11:00:00,34.64,34.66,34.58,34.61,693400.0,28.4252,28.4417,28.376,28.4006,693400.0
2013-05-29 11:10:00,34.62,34.66,34.57,34.58,786200.0,28.4088,28.4417,28.3678,28.376,786200.0
2013-05-29 11:20:00,34.58,34.65,34.57,34.64,664000.0,28.376,28.4334,28.3678,28.4252,664000.0
2013-05-29 11:30:00,34.63,34.67,34.6,34.65,638100.0,28.417,28.4499,28.3924,28.4334,638100.0
2013-05-29 11:40:00,34.65,34.69,34.61,34.68,483900.0,28.4334,28.4663,28.4006,28.4581,483900.0
2013-05-29 11:50:00,34.68,34.72,34.67,34.71,279700.0,28.4581,28.4909,28.4499,28.4827,279700.0
2013-05-29 12:00:00,34.71,34.75,34.67,34.67,319100.0,28.4827,28.5155,28.4499,28.4499,319100.0
2013-05-29 12:10:00,34.68,34.74,34.67,34.73,319000.0,28.4581,28.5073,28.4499,28.4991,319000.0
2013-05-29 12:20:00,34.73,34.76,34.66,34.69,448800.0,28.4991,28.5237,28.4417,28.4663,448800.0
2013-05-29 12:30:00,34.69,34.7,34.65,34.65,516400.0,28.4663,28.4745,28.4334,28.4334,516400.0
2013-05-29 12:40:00,34.65,34.67,34.6,34.62,315400.0,28.4334,28.4499,28.3924,28.4088,315400.0
2013-05-29 12:50:00,34.61,34.63,34.59,34.59,393500.0,28.4006,28.417,28.3842,28.3842,393500.0
2013-05-29 13:00:00,34.6,34.66,34.59,34.64,387100.0,28.3924,28.4417,28.3842,28.4252,387100.0
2013-05-29 13:10:00,34.64,34.64,34.59,34.64,326700.0,28.4252,28.4252,28.3842,28.4252,326700.0
2013-05-29 13:20:00,34.64,34.75,34.62,34.75,706500.0,28.4252,28.5155,28.4088,28.5155,706500.0
2013-05-29 13:30:00,34.75,34.8,34.71,34.79,463700.0,28.5155,28.5565,28.4827,28.5483,463700.0
2013-05-29 13:40:00,34.79,34.81,34.76,34.79,515200.0,28.5483,28.5647,28.5237,28.5483,515200.0
2013-05-29 13:50:00,34.79,34.89,34.78,34.85,622400.0,28.5483,28.6304,28.5401,28.5976,622400.0
2013-05-29 14:00:00,34.85,34.96,34.82,34.95,647500.0,28.5976,28.6878,28.5729,28.6796,647500.0
2013-05-29 14:10:00,34.94,34.97,34.9,34.94,619600.0,28.6714,28.696,28.6386,28.6714,619600.0
2013-05-29 14:20:00,34.92,34.97,34.9,34.93,637500.0,28.655,28.696,28.6386,28.6632,637500.0
2013-05-29 14:30:00,34.93,34.93,34.85,34.91,754100.0,28.6632,28.6632,28.5976,28.6468,754100.0
2013-05-29 14:40:00,34.92,34.93,34.88,34.89,426700.0,28.655,28.6632,28.6222,28.6304,426700.0
2013-05-29 14:50:00,34.89,34.93,34.85,34.86,669500.0,28.6304,28.6632,28.5976,28.6058,669500.0
2013-05-29 15:00:00,34.85,34.91,34.84,34.89,524700.0,28.5976,28.6468,28.5894,28.6304,524700.0
2013-05-29 15:10:00,34.9,34.95,34.86,34.87,532500.0,28.6386,28.6796,28.6058,28.614,532500.0
2013-05-29 15:20:00,34.86,34.94,34.86,34.94,467600.0,28.6058,28.6714,28.6058,28.6714,467600.0
2013-05-29 15:30:00,34.94,34.98,34.92,34.95,950000.0,28.6714,28.7042,28.655,28.6796,950000.0
2013-05-29 15:40:00,34.95,34.95,34.88,34.9,1011400.0,28.6796,28.6796,28.6222,28.6386,1011400.0
2013-05-29 15:50:00,34.89,34.93,34.86,34.89,2841700.0,28.6304,28.6632,28.6058,28.6304,2841700.0
2013-05-30 09:30:00,34.85,35.03,34.81,35.01,1439300.0,28.5976,28.7453,28.5647,28.7289,1439300.0
2013-05-30 09:40:00,35.02,35.18,34.99,35.18,1823200.0,28.7371,28.8684,28.7124,28.8684,1823200.0
2013-05-30 09:50:00,35.18,35.19,35.07,35.09,1903200.0,28.8684,28.8766,28.7781,28.7945,1903200.0
2013-05-30 10:00:00,35.07,35.11,34.99,35.04,2111800.0,28.7781,28.8109,28.7124,28.7535,2111800.0
2013-05-30 10:10:00,35.03,35.09,35.0,35.01,2067300.0,28.7453,28.7945,28.7207,28.7289,2067300.0
2013-05-30 10:20:00,35.0,35.02,34.96,35.0,1749000.0,28.7207,28.7371,28.6878,28.7207,1749000.0
2013-05-30 10:30:00,35.0,35.06,34.98,35.05,1477700.0,28.7207,28.7699,28.7042,28.7617,1477700.0
2013-05-30 10:40:00,35.04,35.08,35.04,35.05,748600.0,28.7535,28.7863,28.7535,28.7617,748600.0
2013-05-30 10:50:00,35.06,35.08,35.04,35.08,774500.0,28.7699,28.7863,28.7535,28.7863,774500.0
2013-05-30 11:00:00,35.08,35.09,35.05,35.06,752000.0,28.7863,28.7945,28.7617,28.7699,752000.0
2013-05-30 11:10:00,35.06,35.08,35.04,35.05,606400.0,28.7699,28.7863,28.7535,28.7617,606400.0
2013-05-30 11:20:00,35.04,35.07,35.02,35.05,869200.0,28.7535,28.7781,28.7371,28.7617,869200.0
2013-05-30 11:30:00,35.05,35.06,34.98,35.03,962600.0,28.7617,28.7699,28.7042,28.7453,962600.0
2013-05-30 11:40:00,35.02,35.04,35.0,35.0,459900.0,28.7371,28.7535,28.7207,28.7207,459900.0
2013-05-30 11:50:00,35.0,35.04,34.99,35.0,712300.0,28.7207,28.7535,28.7124,28.7207,712300.0
2013-05-30 12:00:00,35.0,35.02,34.98,34.99,940200.0,28.7207,28.7371,28.7042,28.7124,940200.0
2013-05-30 12:10:00,35.0,35.02,34.98,35.01,695100.0,28.7207,28.7371,28.7042,28.7289,695100.0
2013-05-30 12:20:00,35.02,35.02,34.98,35.0,341600.0,28.7371,28.7371,28.7042,28.7207,341600.0
2013-05-30 12:30:00,35.0,35.01,34.97,34.98,340500.0,28.7207,28.7289,28.696,28.7042,340500.0
2013-05-30 12:40:00,34.98,34.99,34.94,34.94,611400.0,28.7042,28.7124,28.6714,28.6714,611400.0
2013-05-30 12:50:00,34.95,34.95,34.92,34.93,580800.0,28.6796,28.6796,28.655,28.6632,580800.0
2013-05-30 13:00:00,34.94,34.95,34.89,34.89,1054900.0,28.6714,28.6796,28.6304,28.6304,1054900.0
2013-05-30 13:10:00,34.9,34.96,34.88,34.95,729000.0,28.6386,28.6878,28.6222,28.6796,729000.0
2013-05-30 13:20:00,34.95,34.98,34.93,34.98,612400.0,28.6796,28.7042,28.6632,28.7042,612400.0
2013-05-30 13:30:00,34.98,35.05,34.97,35.05,725700.0,28.7042,28.7617,28.696,28.7617,725700.0
2013-05-30 13:40:00,35.04,35.1,35.04,35.09,589400.0,28.7535,28.8027,28.7535,28.7945,589400.0
2013-05-30 13:50:00,35.09,35.11,35.07,35.1,791900.0,28.7945,28.8109,28.7781,28.8027,791900.0
2013-05-30 14:00:00,35.09,35.14,35.09,35.11,539400.0,28.7945,28.8355,28.7945,28.8109,539400.0
2013-05-30 14:10:00,35.12,35.12,35.08,35.09,454800.0,28.8191,28.8191,28.7863,28.7945,454800.0
2013-05-30 14:20:00,35.09,35.13,35.09,35.13,291500.0,28.7945,28.8273,28.7945,28.8273,291500.0
2013-05-30 14:30:00,35.13,35.14,35.11,35.13,518000.0,28.8273,28.8355,28.8109,28.8273,518000.0
2013-05-30 14:40:00,35.14,35.17,35.13,35.16,598200.0,28.8355,28.8602,28.8273,28.8519,598200.0
2013-05-30 14:50:00,35.16,35.21,35.14,35.2,1944900.0,28.8519,28.893,28.8355,28.8848,1944900.0
2013-05-30 15:00:00,35.19,35.23,35.18,35.23,833500.0,28.8766,28.9094,28.8684,28.9094,833500.0
2013-05-30 15:10:00,35.22,35.25,35.19,35.24,1036300.0,28.9012,28.9258,28.8766,28.9176,1036300.0
2013-05-30 15:20:00,35.23,35.25,35.19,35.21,1345700.0,28.9094,28.9258,28.8766,28.893,1345700.0
2013-05-30 15:30:00,35.21,35.22,35.16,35.19,1147300.0,28.893,28.9012,28.8519,28.8766,1147300.0
2013-05-30 15:40:00,35.19,35.23,35.11,35.13,1430500.0,28.8766,28.9094,28.8109,28.8273,1430500.0
2013-05-30 15:50:00,35.12,35.13,35.02,35.03,4179900.0,28.8191,28.8273,28.7371,28.7453,4179900.0
2013-05-31 09:30:00,34.84,34.97,34.79,34.91,1890000.0,28.5894,28.696,28.5483,28.6468,1890000.0
2013-05-31 09:40:00,34.91,35.0,34.84,34.98,1385300.0,28.6468,28.7207,28.5894,28.7042,1385300.0
2013-05-31 09:50:00,34.99,35.05,34.98,35.05,743400.0,28.7124,28.7617,28.7042,28.7617,743400.0
2013-05-31 10:00:00,35.05,35.15,35.04,35.08,1153000.0,28.7617,28.8437,28.7535,28.7863,1153000.0
2013-05-31 10:10:00,35.08,35.12,35.05,35.11,810200.0,28.7863,28.8191,28.7617,28.8109,810200.0
2013-05-31 10:20:00,35.11,35.11,34.94,34.97,885900.0,28.8109,28.8109,28.6714,28.696,885900.0
2013-05-31 10:30:00,34.98,35.09,34.97,35.06,781100.0,28.7042,28.7945,28.696,28.7699,781100.0
2013-05-31 10:40:00,35.07,35.11,35.04,35.11,614700.0,28.7781,28.8109,28.7535,28.8109,614700.0
2013-05-31 10:50:00,35.1,35.12,35.07,35.1,712300.0,28.8027,28.8191,28.7781,28.8027,712300.0
2013-05-31 11:00:00,35.09,35.25,35.09,35.23,1260800.0,28.7945,28.9258,28.7945,28.9094,1260800.0
2013-05-31 11:10:00,35.23,35.27,35.21,35.24,909500.0,28.9094,28.9422,28.893,28.9176,909500.0
2013-05-31 11:20:00,35.25,35.28,35.15,35.15,1347900.0,28.9258,28.9504,28.8437,28.8437,1347900.0
2013-05-31 11:30:00,35.15,35.19,35.11,35.16,782900.0,28.8437,28.8766,28.8109,28.8519,782900.0
2013-05-31 11:40:00,35.16,35.17,35.14,35.14,423600.0,28.8519,28.8602,28.8355,28.8355,423600.0
2013-05-31 11:50:00,35.14,35.18,35.14,35.16,520100.0,28.8355,28.8684,28.8355,28.8519,520100.0
2013-05-31 12:00:00,35.16,35.18,35.12,35.18,511600.0,28.8519,28.8684,28.8191,28.8684,511600.0
2013-05-31 12:10:00,35.18,35.19,35.1,35.14,550900.0,28.8684,28.8766,28.8027,28.8355,550900.0
2013-05-31 12:20:00,35.13,35.16,35.11,35.15,317500.0,28.8273,28.8519,28.8109,28.8437,317500.0
2013-05-31 12:30:00,35.16,35.16,35.08,35.11,599700.0,28.8519,28.8519,28.7863,28.8109,599700.0
2013-05-31 12:40:00,35.1,35.12,35.07,35.12,409900.0,28.8027,28.8191,28.7781,28.8191,409900.0
2013-05-31 12:50:00,35.12,35.13,35.1,35.11,312000.0,28.8191,28.8273,28.8027,28.8109,312000.0
2013-05-31 13:00:00,35.11,35.17,35.11,35.17,258200.0,28.8109,28.8602,28.8109,28.8602,258200.0
2013-05-31 13:10:00,35.17,35.17,35.14,35.14,405700.0,28.8602,28.8602,28.8355,28.8355,405700.0
2013-05-31 13:20:00,35.14,35.2,35.13,35.2,441000.0,28.8355,28.8848,28.8273,28.8848,441000.0
2013-05-31 13:30:00,35.2,35.2,35.16,35.19,322700.0,28.8848,28.8848,28.8519,28.8766,322700.0
2013-05-31 13:40:00,35.19,35.21,35.15,35.2,825100.0,28.8766,28.893,28.8437,28.8848,825100.0
2013-05-31 13:50:00,35.2,35.21,35.18,35.2,392500.0,28.8848,28.893,28.8684,28.8848,392500.0
2013-05-31 14:00:00,35.2,35.26,35.19,35.24,640200.0,28.8848,28.934,28.8766,28.9176,640200.0
2013-05-31 14:10:00,35.24,35.27,35.19,35.22,952100.0,28.9176,28.9422,28.8766,28.9012,952100.0
2013-05-31 14:20:00,35.22,35.24,35.2,35.24,275600.0,28.9012,28.9176,28.8848,28.9176,275600.0
2013-05-31 14:30:00,35.24,35.24,35.18,35.2,694800.0,28.9176,28.9176,28.8684,28.8848,694800.0
2013-05-31 14:40:00,35.2,35.23,35.18,35.19,1124300.0,28.8848,28.9094,28.8684,28.8766,1124300.0
2013-05-31 14:50:00,35.19,35.21,35.16,35.16,489800.0,28.8766,28.893,28.8519,28.8519,489800.0
2013-05-31 15:00:00,35.16,35.2,35.14,35.18,884000.0,28.8519,28.8848,28.8355,28.8684,884000.0
2013-05-31 15:10:00,35.19,35.19,35.12,35.13,658900.0,28.8766,28.8766,28.8191,28.8273,658900.0
2013-05-31 15:20:00,35.13,35.18,35.05,35.06,1611700.0,28.8273,28.8684,28.7617,28.7699,1611700.0
2013-05-31 15:30:00,35.06,35.08,34.97,35.0,2630600.0,28.7699,28.7863,28.696,28.7207,2630600.0
2013-05-31 15:40:00,34.99,35.04,34.98,35.01,1773200.0,28.7124,28.7535,28.7042,28.7289,1773200.0
2013-05-31 15:50:00,35.01,35.06,34.87,34.88,6109100.0,28.7289,28.7699,28.614,28.6222,6109100.0
2013-06-03 09:30:00,34.93,34.99,34.83,34.93,2774300.0,28.6632,28.7124,28.5812,28.6632,2774300.0
2013-06-03 09:40:00,34.93,34.98,34.83,34.91,1300800.0,28.6632,28.7042,28.5812,28.6468,1300800.0
2013-06-03 09:50:00,34.9,34.95,34.88,34.9,1267500.0,28.6386,28.6796,28.6222,28.6386,1267500.0
2013-06-03 10:00:00,34.9,35.08,34.87,35.05,2043300.0,28.6386,28.7863,28.614,28.7617,2043300.0
2013-06-03 10:10:00,35.06,35.12,35.02,35.09,1613800.0,28.7699,28.8191,28.7371,28.7945,1613800.0
2013-06-03 10:20:00,35.09,35.13,35.05,35.11,1460900.0,28.7945,28.8273,28.7617,28.8109,1460900.0
2013-06-03 10:30:00,35.12,35.12,35.05,35.11,1124300.0,28.8191,28.8191,28.7617,28.8109,1124300.0
2013-06-03 10:40:00,35.11,35.12,35.05,35.08,1648700.0,28.8109,28.8191,28.7617,28.7863,1648700.0
2013-06-03 10:50:00,35.09,35.25,35.08,35.23,1389400.0,28.7945,28.9258,28.7863,28.9094,1389400.0
2013-06-03 11:00:00,35.23,35.25,35.16,35.23,1162600.0,28.9094,28.9258,28.8519,28.9094,1162600.0
2013-06-03 11:10:00,35.24,35.27,35.14,35.23,1195300.0,28.9176,28.9422,28.8355,28.9094,1195300.0
2013-06-03 11:20:00,35.23,35.24,35.1,35.14,1135700.0,28.9094,28.9176,28.8027,28.8355,1135700.0
2013-06-03 11:30:00,35.13,35.15,35.04,35.1,1339700.0,28.8273,28.8437,28.7535,28.8027,1339700.0
2013-06-03 11:40:00,35.09,35.16,35.06,35.13,804900.0,28.7945,28.8519,28.7699,28.8273,804900.0
2013-06-03 11:50:00,35.13,35.19,35.13,35.14,515900.0,28.8273,28.8766,28.8273,28.8355,515900.0
2013-06-03 12:00:00,35.14,35.18,35.05,35.08,821900.0,28.8355,28.8684,28.7617,28.7863,821900.0
2013-06-03 12:10:00,35.08,35.1,35.05,35.07,912100.0,28.7863,28.8027,28.7617,28.7781,912100.0
2013-06-03 12:20:00,35.07,35.12,35.05,35.11,687900.0,28.7781,28.8191,28.7617,28.8109,687900.0
2013-06-03 12:30:00,35.11,35.13,35.07,35.09,521800.0,28.8109,28.8273,28.7781,28.7945,521800.0
2013-06-03 12:40:00,35.09,35.16,35.08,35.15,643800.0,28.7945,28.8519,28.7863,28.8437,643800.0
2013-06-03 12:50:00,35.16,35.16,35.11,35.14,325300.0,28.8519,28.8519,28.8109,28.8355,325300.0
2013-06-03 13:00:00,35.14,35.23,35.11,35.2,825000.0,28.8355,28.9094,28.8109,28.8848,825000.0
2013-06-03 13:10:00,35.2,35.24,35.18,35.24,686500.0,28.8848,28.9176,28.8684,28.9176,686500.0
2013-06-03 13:20:00,35.23,35.26,35.19,35.2,510600.0,28.9094,28.934,28.8766,28.8848,510600.0
2013-06-03 13:30:00,35.2,35.23,35.14,35.15,826000.0,28.8848,28.9094,28.8355,28.8437,826000.0
2013-06-03 13:40:00,35.14,35.19,35.13,35.19,415800.0,28.8355,28.8766,28.8273,28.8766,415800.0
2013-06-03 13:50:00,35.19,35.26,35.18,35.23,893100.0,28.8766,28.934,28.8684,28.9094,893100.0
2013-06-03 14:00:00,35.23,35.34,35.22,35.31,992800.0,28.9094,28.9997,28.9012,28.975,992800.0
2013-06-03 14:10:00,35.31,35.35,35.27,35.27,564800.0,28.975,29.0079,28.9422,28.9422,564800.0
2013-06-03 14:20:00,35.27,35.29,35.25,35.26,513900.0,28.9422,28.9586,28.9258,28.934,513900.0
2013-06-03 14:30:00,35.26,35.27,35.2,35.25,726400.0,28.934,28.9422,28.8848,28.9258,726400.0
2013-06-03 14:40:00,35.25,35.32,35.24,35.3,633300.0,28.9258,28.9832,28.9176,28.9668,633300.0
2013-06-03 14:50:00,35.3,35.32,35.28,35.29,632600.0,28.9668,28.9832,28.9504,28.9586,632600.0
2013-06-03 15:00:00,35.3,35.34,35.28,35.3,904000.0,28.9668,28.9997,28.9504,28.9668,904000.0
2013-06-03 15:10:00,35.3,35.33,35.28,35.3,830900.0,28.9668,28.9915,28.9504,28.9668,830900.0
2013-06-03 15:20:00,35.31,35.36,35.3,35.35,829900.0,28.975,29.0161,28.9668,29.0079,829900.0
2013-06-03 15:30:00,35.34,35.4,35.33,35.39,1005000.0,28.9997,29.0489,28.9915,29.0407,1005000.0
2013-06-03 15:40:00,35.39,35.45,35.35,35.45,2049200.0,29.0407,29.0899,29.0079,29.0899,2049200.0
2013-06-03 15:50:00,35.44,35.63,35.43,35.59,6999300.0,29.0817,29.2376,29.0735,29.2048,6999300.0
2013-06-04 09:30:00,35.62,35.72,35.52,35.72,3408700.0,29.2294,29.3115,29.1474,29.3115,3408700.0
2013-06-04 09:40:00,35.72,35.74,35.49,35.51,1865000.0,29.3115,29.3279,29.1227,29.1392,1865000.0
2013-06-04 09:50:00,35.51,35.61,35.5,35.52,1675500.0,29.1392,29.2212,29.131,29.1474,1675500.0
2013-06-04 10:00:00,35.52,35.56,35.37,35.38,2384300.0,29.1474,29.1802,29.0243,29.0325,2384300.0
2013-06-04 10:10:00,35.38,35.52,35.36,35.47,1922300.0,29.0325,29.1474,29.0161,29.1063,1922300.0
2013-06-04 10:20:00,35.48,35.52,35.45,35.52,1237200.0,29.1145,29.1474,29.0899,29.1474,1237200.0
2013-06-04 10:30:00,35.52,35.55,35.5,35.54,1331700.0,29.1474,29.172,29.131,29.1638,1331700.0
2013-06-04 10:40:00,35.54,35.59,35.53,35.58,968600.0,29.1638,29.2048,29.1556,29.1966,968600.0
2013-06-04 10:50:00,35.58,35.58,35.47,35.48,1448600.0,29.1966,29.1966,29.1063,29.1145,1448600.0
2013-06-04 11:00:00,35.47,35.52,35.45,35.52,1124500.0,29.1063,29.1474,29.0899,29.1474,1124500.0
2013-06-04 11:10:00,35.52,35.57,35.5,35.55,2402900.0,29.1474,29.1884,29.131,29.172,2402900.0
2013-06-04 11:20:00,35.54,35.62,35.53,35.62,1829600.0,29.1638,29.2294,29.1556,29.2294,1829600.0
2013-06-04 11:30:00,35.62,35.62,35.6,35.61,1157200.0,29.2294,29.2294,29.213,29.2212,1157200.0
2013-06-04 11:40:00,35.6,35.66,35.6,35.65,913400.0,29.213,29.2622,29.213,29.254,913400.0
2013-06-04 11:50:00,35.66,35.69,35.64,35.65,1543200.0,29.2622,29.2869,29.2458,29.254,1543200.0
2013-06-04 12:00:00,35.65,35.66,35.48,35.5,2057700.0,29.254,29.2622,29.1145,29.131,2057700.0
2013-06-04 12:10:00,35.5,35.57,35.49,35.54,1193100.0,29.131,29.1884,29.1227,29.1638,1193100.0
2013-06-04 12:20:00,35.55,35.59,35.53,35.53,1378700.0,29.172,29.2048,29.1556,29.1556,1378700.0
2013-06-04 12:30:00,35.54,35.59,35.52,35.57,895600.0,29.1638,29.2048,29.1474,29.1884,895600.0
2013-06-04 12:40:00,35.56,35.57,35.52,35.56,989900.0,29.1802,29.1884,29.1474,29.1802,989900.0
2013-06-04 12:50:00,35.55,35.59,35.53,35.54,941400.0,29.172,29.2048,29.1556,29.1638,941400.0
2013-06-04 13:00:00,35.55,35.55,35.51,35.55,585600.0,29.172,29.172,29.1392,29.172,585600.0
2013-06-04 13:10:00,35.55,35.56,35.54,35.54,445800.0,29.172,29.1802,29.1638,29.1638,445800.0
2013-06-04 13:20:00,35.54,35.55,35.41,35.42,1478500.0,29.1638,29.172,29.0571,29.0653,1478500.0
2013-06-04 13:30:00,35.42,35.46,35.4,35.41,1190600.0,29.0653,29.0981,29.0489,29.0571,1190600.0
2013-06-04 13:40:00,35.41,35.43,35.3,35.31,1039800.0,29.0571,29.0735,28.9668,28.975,1039800.0
2013-06-04 13:50:00,35.32,35.35,35.25,35.27,1040600.0,28.9832,29.0079,28.9258,28.9422,1040600.0
2013-06-04 14:00:00,35.27,35.3,35.16,35.16,1056100.0,28.9422,28.9668,28.8519,28.8519,1056100.0
2013-06-04 14:10:00,35.16,35.2,35.11,35.19,1074100.0,28.8519,28.8848,28.8109,28.8766,1074100.0
2013-06-04 14:20:00,35.19,35.2,35.09,35.12,1147800.0,28.8766,28.8848,28.7945,28.8191,1147800.0
2013-06-04 14:30:00,35.12,35.16,35.08,35.11,766400.0,28.8191,28.8519,28.7863,28.8109,766400.0
2013-06-04 14:40:00,35.11,35.18,35.1,35.13,957500.0,28.8109,28.8684,28.8027,28.8273,957500.0
2013-06-04 14:50:00,35.12,35.14,35.0,35.01,1458300.0,28.8191,28.8355,28.7207,28.7289,1458300.0
2013-06-04 15:00:00,35.01,35.07,34.93,35.03,1715200.0,28.7289,28.7781,28.6632,28.7453,1715200.0
2013-06-04 15:10:00,35.02,35.04,34.84,34.88,1979300.0,28.7371,28.7535,28.5894,28.6222,1979300.0
2013-06-04 15:20:00,34.88,34.88,34.77,34.8,2610700.0,28.6222,28.6222,28.5319,28.5565,2610700.0
2013-06-04 15:30:00,34.8,35.0,34.8,34.95,2539000.0,28.5565,28.7207,28.5565,28.6796,2539000.0
2013-06-04 15:40:00,34.95,35.04,34.95,34.97,2936700.0,28.6796,28.7535,28.6796,28.696,2936700.0
2013-06-04 15:50:00,34.97,35.05,34.95,34.98,4343400.0,28.696,28.7617,28.6796,28.7042,4343400.0
2013-06-05 09:30:00,34.58,34.72,34.43,34.51,2759800.0,28.376,28.4909,28.2529,28.3186,2759800.0
2013-06-05 09:40:00,34.51,34.76,34.49,34.76,1656900.0,28.3186,28.5237,28.3022,28.5237,1656900.0
2013-06-05 09:50:00,34.76,34.83,34.7,34.8,1355600.0,28.5237,28.5812,28.4745,28.5565,1355600.0
2013-06-05 10:00:00,34.8,34.89,34.74,34.77,2340800.0,28.5565,28.6304,28.5073,28.5319,2340800.0
2013-06-05 10:10:00,34.78,34.79,34.68,34.73,1696700.0,28.5401,28.5483,28.4581,28.4991,1696700.0
2013-06-05 10:20:00,34.73,34.78,34.72,34.77,1445800.0,28.4991,28.5401,28.4909,28.5319,1445800.0
2013-06-05 10:30:00,34.77,34.89,34.74,34.82,1782400.0,28.5319,28.6304,28.5073,28.5729,1782400.0
2013-06-05 10:40:00,34.82,34.87,34.71,34.72,1708900.0,28.5729,28.614,28.4827,28.4909,1708900.0
2013-06-05 10:50:00,34.71,34.79,34.66,34.77,1065100.0,28.4827,28.5483,28.4417,28.5319,1065100.0
2013-06-05 11:00:00,34.77,34.77,34.6,34.7,1192000.0,28.5319,28.5319,28.3924,28.4745,1192000.0
2013-06-05 11:10:00,34.7,34.75,34.67,34.72,904100.0,28.4745,28.5155,28.4499,28.4909,904100.0
2013-06-05 11:20:00,34.73,34.79,34.71,34.77,602000.0,28.4991,28.5483,28.4827,28.5319,602000.0
2013-06-05 11:30:00,34.77,34.77,34.58,34.69,1636200.0,28.5319,28.5319,28.376,28.4663,1636200.0
2013-06-05 11:40:00,34.69,34.76,34.66,34.73,714500.0,28.4663,28.5237,28.4417,28.4991,714500.0
2013-06-05 11:50:00,34.73,34.78,34.71,34.71,814600.0,28.4991,28.5401,28.4827,28.4827,814600.0
2013-06-05 12:00:00,34.72,34.76,34.66,34.73,865700.0,28.4909,28.5237,28.4417,28.4991,865700.0
2013-06-05 12:10:00,34.73,34.75,34.66,34.68,682900.0,28.4991,28.5155,28.4417,28.4581,682900.0
2013-06-05 12:20:00,34.68,34.71,34.68,34.68,510700.0,28.4581,28.4827,28.4581,28.4581,510700.0
2013-06-05 12:30:00,34.68,34.72,34.65,34.69,955300.0,28.4581,28.4909,28.4334,28.4663,955300.0
2013-06-05 12:40:00,34.69,34.72,34.63,34.66,761200.0,28.4663,28.4909,28.417,28.4417,761200.0
2013-06-05 12:50:00,34.65,34.67,34.59,34.64,762900.0,28.4334,28.4499,28.3842,28.4252,762900.0
2013-06-05 13:00:00,34.65,34.7,34.62,34.67,626300.0,28.4334,28.4745,28.4088,28.4499,626300.0
2013-06-05 13:10:00,34.68,34.74,34.65,34.67,797100.0,28.4581,28.5073,28.4334,28.4499,797100.0
2013-06-05 13:20:00,34.67,34.71,34.64,34.68,724200.0,28.4499,28.4827,28.4252,28.4581,724200.0
2013-06-05 13:30:00,34.68,34.72,34.65,34.7,529300.0,28.4581,28.4909,28.4334,28.4745,529300.0
2013-06-05 13:40:00,34.7,34.81,34.7,34.75,718900.0,28.4745,28.5647,28.4745,28.5155,718900.0
2013-06-05 13:50:00,34.75,34.76,34.64,34.69,685600.0,28.5155,28.5237,28.4252,28.4663,685600.0
2013-06-05 14:00:00,34.69,34.75,34.66,34.71,896900.0,28.4663,28.5155,28.4417,28.4827,896900.0
2013-06-05 14:10:00,34.7,34.74,34.69,34.72,443200.0,28.4745,28.5073,28.4663,28.4909,443200.0
2013-06-05 14:20:00,34.73,34.73,34.68,34.69,762100.0,28.4991,28.4991,28.4581,28.4663,762100.0
2013-06-05 14:30:00,34.7,34.7,34.64,34.7,594600.0,28.4745,28.4745,28.4252,28.4745,594600.0
2013-06-05 14:40:00,34.69,34.72,34.67,34.68,531200.0,28.4663,28.4909,28.4499,28.4581,531200.0
2013-06-05 14:50:00,34.69,34.72,34.64,34.68,600700.0,28.4663,28.4909,28.4252,28.4581,600700.0
2013-06-05 15:00:00,34.68,34.7,34.64,34.65,756300.0,28.4581,28.4745,28.4252,28.4334,756300.0
2013-06-05 15:10:00,34.65,34.75,34.64,34.74,785200.0,28.4334,28.5155,28.4252,28.5073,785200.0
2013-06-05 15:20:00,34.75,34.8,34.67,34.79,934000.0,28.5155,28.5565,28.4499,28.5483,934000.0
2013-06-05 15:30:00,34.79,34.84,34.75,34.82,1000800.0,28.5483,28.5894,28.5155,28.5729,1000800.0
2013-06-05 15:40:00,34.81,34.82,34.75,34.79,1190200.0,28.5647,28.5729,28.5155,28.5483,1190200.0
2013-06-05 15:50:00,34.79,34.85,34.75,34.78,3199000.0,28.5483,28.5976,28.5155,28.5401,3199000.0
2013-06-06 09:30:00,34.85,35.0,34.8,34.96,2145400.0,28.5976,28.7207,28.5565,28.6878,2145400.0
2013-06-06 09:40:00,34.97,35.1,34.97,35.09,1118900.0,28.696,28.8027,28.696,28.7945,1118900.0
2013-06-06 09:50:00,35.1,35.11,34.94,35.01,891500.0,28.8027,28.8109,28.6714,28.7289,891500.0
2013-06-06 10:00:00,35.01,35.08,35.0,35.07,801800.0,28.7289,28.7863,28.7207,28.7781,801800.0
2013-06-06 10:10:00,35.08,35.08,34.97,34.99,1126300.0,28.7863,28.7863,28.696,28.7124,1126300.0
2013-06-06 10:20:00,34.99,35.02,34.88,34.93,924400.0,28.7124,28.7371,28.6222,28.6632,924400.0
2013-06-06 10:30:00,34.94,34.95,34.86,34.89,856200.0,28.6714,28.6796,28.6058,28.6304,856200.0
2013-06-06 10:40:00,34.88,34.9,34.86,34.88,596500.0,28.6222,28.6386,28.6058,28.6222,596500.0
2013-06-06 10:50:00,34.89,34.9,34.83,34.86,804300.0,28.6304,28.6386,28.5812,28.6058,804300.0
2013-06-06 11:00:00,34.86,34.9,34.84,34.89,649000.0,28.6058,28.6386,28.5894,28.6304,649000.0
2013-06-06 11:10:00,34.88,34.92,34.86,34.86,614800.0,28.6222,28.655,28.6058,28.6058,614800.0
2013-06-06 11:20:00,34.87,34.9,34.85,34.88,604200.0,28.614,28.6386,28.5976,28.6222,604200.0
2013-06-06 11:30:00,34.87,34.9,34.87,34.89,599200.0,28.614,28.6386,28.614,28.6304,599200.0
2013-06-06 11:40:00,34.9,34.9,34.88,34.9,535100.0,28.6386,28.6386,28.6222,28.6386,535100.0
2013-06-06 11:50:00,34.9,34.91,34.82,34.83,1690600.0,28.6386,28.6468,28.5729,28.5812,1690600.0
2013-06-06 12:00:00,34.83,34.85,34.73,34.73,590800.0,28.5812,28.5976,28.4991,28.4991,590800.0
2013-06-06 12:10:00,34.73,34.75,34.6,34.6,842100.0,28.4991,28.5155,28.3924,28.3924,842100.0
2013-06-06 12:20:00,34.61,34.66,34.53,34.58,747300.0,28.4006,28.4417,28.335,28.376,747300.0
2013-06-06 12:30:00,34.59,34.72,34.59,34.67,728700.0,28.3842,28.4909,28.3842,28.4499,728700.0
2013-06-06 12:40:00,34.66,34.7,34.63,34.66,496900.0,28.4417,28.4745,28.417,28.4417,496900.0
2013-06-06 12:50:00,34.66,34.67,34.58,34.6,455700.0,28.4417,28.4499,28.376,28.3924,455700.0
2013-06-06 13:00:00,34.6,34.68,34.59,34.62,471400.0,28.3924,28.4581,28.3842,28.4088,471400.0
2013-06-06 13:10:00,34.62,34.66,34.59,34.65,631900.0,28.4088,28.4417,28.3842,28.4334,631900.0
2013-06-06 13:20:00,34.64,34.66,34.5,34.58,499700.0,28.4252,28.4417,28.3104,28.376,499700.0
2013-06-06 13:30:00,34.58,34.67,34.57,34.63,417900.0,28.376,28.4499,28.3678,28.417,417900.0
2013-06-06 13:40:00,34.63,34.64,34.59,34.59,733100.0,28.417,28.4252,28.3842,28.3842,733100.0
2013-06-06 13:50:00,34.59,34.6,34.49,34.52,920700.0,28.3842,28.3924,28.3022,28.3268,920700.0
2013-06-06 14:00:00,34.52,34.6,34.51,34.55,984300.0,28.3268,28.3924,28.3186,28.3514,984300.0
2013-06-06 14:10:00,34.55,34.59,34.53,34.54,756100.0,28.3514,28.3842,28.335,28.3432,756100.0
2013-06-06 14:20:00,34.55,34.63,34.53,34.59,955600.0,28.3514,28.417,28.335,28.3842,955600.0
2013-06-06 14:30:00,34.6,34.65,34.56,34.58,751000.0,28.3924,28.4334,28.3596,28.376,751000.0
2013-06-06 14:40:00,34.59,34.73,34.58,34.73,594600.0,28.3842,28.4991,28.376,28.4991,594600.0
2013-06-06 14:50:00,34.72,34.8,34.71,34.8,765600.0,28.4909,28.5565,28.4827,28.5565,765600.0
2013-06-06 15:00:00,34.8,34.81,34.74,34.75,628500.0,28.5565,28.5647,28.5073,28.5155,628500.0
2013-06-06 15:10:00,34.74,34.76,34.71,34.73,535400.0,28.5073,28.5237,28.4827,28.4991,535400.0
2013-06-06 15:20:00,34.73,34.76,34.7,34.76,771000.0,28.4991,28.5237,28.4745,28.5237,771000.0
2013-06-06 15:30:00,34.76,34.79,34.71,34.75,1315400.0,28.5237,28.5483,28.4827,28.5155,1315400.0
2013-06-06 15:40:00,34.75,34.8,34.74,34.79,762600.0,28.5155,28.5565,28.5073,28.5483,762600.0
2013-06-06 15:50:00,34.79,34.95,34.79,34.95,2898200.0,28.5483,28.6796,28.5483,28.6796,2898200.0
2013-06-07 09:30:00,35.25,35.29,35.06,35.25,2102200.0,28.9258,28.9586,28.7699,28.9258,2102200.0
2013-06-07 09:40:00,35.24,35.25,35.09,35.16,1028000.0,28.9176,28.9258,28.7945,28.8519,1028000.0
2013-06-07 09:50:00,35.16,35.4,35.15,35.4,1015700.0,28.8519,29.0489,28.8437,29.0489,1015700.0
2013-06-07 10:00:00,35.4,35.46,35.33,35.42,1514000.0,29.0489,29.0981,28.9915,29.0653,1514000.0
2013-06-07 10:10:00,35.42,35.48,35.39,35.44,1212200.0,29.0653,29.1145,29.0407,29.0817,1212200.0
2013-06-07 10:20:00,35.44,35.47,35.4,35.41,944900.0,29.0817,29.1063,29.0489,29.0571,944900.0
2013-06-07 10:30:00,35.41,35.49,35.4,35.46,815600.0,29.0571,29.1227,29.0489,29.0981,815600.0
2013-06-07 10:40:00,35.46,35.5,35.44,35.5,845200.0,29.0981,29.131,29.0817,29.131,845200.0
2013-06-07 10:50:00,35.5,35.5,35.44,35.46,597000.0,29.131,29.131,29.0817,29.0981,597000.0
2013-06-07 11:00:00,35.45,35.5,35.45,35.46,517300.0,29.0899,29.131,29.0899,29.0981,517300.0
2013-06-07 11:10:00,35.46,35.5,35.44,35.49,751200.0,29.0981,29.131,29.0817,29.1227,751200.0
2013-06-07 11:20:00,35.5,35.56,35.49,35.56,869500.0,29.131,29.1802,29.1227,29.1802,869500.0
2013-06-07 11:30:00,35.56,35.57,35.45,35.45,616800.0,29.1802,29.1884,29.0899,29.0899,616800.0
2013-06-07 11:40:00,35.45,35.51,35.44,35.51,726600.0,29.0899,29.1392,29.0817,29.1392,726600.0
2013-06-07 11:50:00,35.51,35.54,35.47,35.48,1288900.0,29.1392,29.1638,29.1063,29.1145,1288900.0
2013-06-07 12:00:00,35.48,35.5,35.45,35.46,415900.0,29.1145,29.131,29.0899,29.0981,415900.0
2013-06-07 12:10:00,35.47,35.48,35.45,35.48,375700.0,29.1063,29.1145,29.0899,29.1145,375700.0
2013-06-07 12:20:00,35.48,35.5,35.47,35.49,418800.0,29.1145,29.131,29.1063,29.1227,418800.0
2013-06-07 12:30:00,35.48,35.5,35.48,35.5,293200.0,29.1145,29.131,29.1145,29.131,293200.0
2013-06-07 12:40:00,35.49,35.5,35.45,35.47,523100.0,29.1227,29.131,29.0899,29.1063,523100.0
2013-06-07 12:50:00,35.48,35.5,35.46,35.46,346900.0,29.1145,29.131,29.0981,29.0981,346900.0
2013-06-07 13:00:00,35.46,35.51,35.46,35.5,504000.0,29.0981,29.1392,29.0981,29.131,504000.0
2013-06-07 13:10:00,35.49,35.5,35.46,35.46,301200.0,29.1227,29.131,29.0981,29.0981,301200.0
2013-06-07 13:20:00,35.46,35.47,35.39,35.4,808800.0,29.0981,29.1063,29.0407,29.0489,808800.0
2013-06-07 13:30:00,35.4,35.49,35.38,35.49,661800.0,29.0489,29.1227,29.0325,29.1227,661800.0
2013-06-07 13:40:00,35.49,35.49,35.46,35.49,399900.0,29.1227,29.1227,29.0981,29.1227,399900.0
2013-06-07 13:50:00,35.49,35.52,35.46,35.48,448000.0,29.1227,29.1474,29.0981,29.1145,448000.0
2013-06-07 14:00:00,35.49,35.5,35.46,35.47,352500.0,29.1227,29.131,29.0981,29.1063,352500.0
2013-06-07 14:10:00,35.46,35.52,35.45,35.52,360300.0,29.0981,29.1474,29.0899,29.1474,360300.0
2013-06-07 14:20:00,35.52,35.52,35.44,35.47,565300.0,29.1474,29.1474,29.0817,29.1063,565300.0
2013-06-07 14:30:00,35.47,35.49,35.45,35.45,534800.0,29.1063,29.1227,29.0899,29.0899,534800.0
2013-06-07 14:40:00,35.45,35.47,35.43,35.46,473000.0,29.0899,29.1063,29.0735,29.0981,473000.0
2013-06-07 14:50:00,35.47,35.52,35.46,35.48,585600.0,29.1063,29.1474,29.0981,29.1145,585600.0
2013-06-07 15:00:00,35.48,35.55,35.48,35.55,754400.0,29.1145,29.172,29.1145,29.172,754400.0
2013-06-07 15:10:00,35.54,35.59,35.54,35.59,1009400.0,29.1638,29.2048,29.1638,29.2048,1009400.0
2013-06-07 15:20:00,35.59,35.61,35.58,35.58,608200.0,29.2048,29.2212,29.1966,29.1966,608200.0
2013-06-07 15:30:00,35.58,35.61,35.54,35.54,947800.0,29.1966,29.2212,29.1638,29.1638,947800.0
2013-06-07 15:40:00,35.54,35.63,35.54,35.63,1216300.0,29.1638,29.2376,29.1638,29.2376,1216300.0
2013-06-07 15:50:00,35.63,35.78,35.58,35.66,5982500.0,29.2376,29.3607,29.1966,29.2622,5982500.0
2013-06-10 09:30:00,35.51,35.58,35.36,35.54,2304200.0,29.1392,29.1966,29.0161,29.1638,2304200.0
2013-06-10 09:40:00,35.54,35.6,35.47,35.54,963000.0,29.1638,29.213,29.1063,29.1638,963000.0
2013-06-10 09:50:00,35.55,35.64,35.5,35.55,1063300.0,29.172,29.2458,29.131,29.172,1063300.0
2013-06-10 10:00:00,35.55,35.65,35.47,35.6,1656600.0,29.172,29.254,29.1063,29.213,1656600.0
2013-06-10 10:10:00,35.59,35.6,35.48,35.48,1080900.0,29.2048,29.213,29.1145,29.1145,1080900.0
2013-06-10 10:20:00,35.48,35.51,35.4,35.44,968500.0,29.1145,29.1392,29.0489,29.0817,968500.0
2013-06-10 10:30:00,35.45,35.56,35.44,35.56,707800.0,29.0899,29.1802,29.0817,29.1802,707800.0
2013-06-10 10:40:00,35.55,35.56,35.46,35.47,551300.0,29.172,29.1802,29.0981,29.1063,551300.0
2013-06-10 10:50:00,35.46,35.51,35.46,35.5,591500.0,29.0981,29.1392,29.0981,29.131,591500.0
2013-06-10 11:00:00,35.49,35.56,35.49,35.53,615700.0,29.1227,29.1802,29.1227,29.1556,615700.0
2013-06-10 11:10:00,35.52,35.54,35.47,35.48,519800.0,29.1474,29.1638,29.1063,29.1145,519800.0
2013-06-10 11:20:00,35.48,35.55,35.47,35.52,618900.0,29.1145,29.172,29.1063,29.1474,618900.0
2013-06-10 11:30:00,35.53,35.54,35.45,35.46,613900.0,29.1556,29.1638,29.0899,29.0981,613900.0
2013-06-10 11:40:00,35.47,35.52,35.45,35.51,477300.0,29.1063,29.1474,29.0899,29.1392,477300.0
2013-06-10 11:50:00,35.51,35.51,35.43,35.45,683000.0,29.1392,29.1392,29.0735,29.0899,683000.0
2013-06-10 12:00:00,35.45,35.47,35.43,35.44,667000.0,29.0899,29.1063,29.0735,29.0817,667000.0
2013-06-10 12:10:00,35.45,35.46,35.44,35.45,429700.0,29.0899,29.0981,29.0817,29.0899,429700.0
2013-06-10 12:20:00,35.45,35.46,35.42,35.44,1139500.0,29.0899,29.0981,29.0653,29.0817,1139500.0
2013-06-10 12:30:00,35.44,35.45,35.37,35.38,756600.0,29.0817,29.0899,29.0243,29.0325,756600.0
2013-06-10 12:40:00,35.39,35.41,35.37,35.38,536000.0,29.0407,29.0571,29.0243,29.0325,536000.0
2013-06-10 12:50:00,35.38,35.39,35.33,35.34,748000.0,29.0325,29.0407,28.9915,28.9997,748000.0
2013-06-10 13:00:00,35.34,35.36,35.27,35.29,1675500.0,28.9997,29.0161,28.9422,28.9586,1675500.0
2013-06-10 13:10:00,35.29,35.34,35.26,35.3,753200.0,28.9586,28.9997,28.934,28.9668,753200.0
2013-06-10 13:20:00,35.3,35.31,35.23,35.23,704800.0,28.9668,28.975,28.9094,28.9094,704800.0
2013-06-10 13:30:00,35.23,35.24,35.14,35.17,785600.0,28.9094,28.9176,28.8355,28.8602,785600.0
2013-06-10 13:40:00,35.16,35.2,35.15,35.2,538700.0,28.8519,28.8848,28.8437,28.8848,538700.0
2013-06-10 13:50:00,35.2,35.27,35.19,35.27,637700.0,28.8848,28.9422,28.8766,28.9422,637700.0
2013-06-10 14:00:00,35.26,35.28,35.23,35.27,401700.0,28.934,28.9504,28.9094,28.9422,401700.0
2013-06-10 14:10:00,35.27,35.28,35.19,35.22,584000.0,28.9422,28.9504,28.8766,28.9012,584000.0
2013-06-10 14:20:00,35.22,35.32,35.21,35.32,484900.0,28.9012,28.9832,28.893,28.9832,484900.0
2013-06-10 14:30:00,35.32,35.37,35.31,35.37,405500.0,28.9832,29.0243,28.975,29.0243,405500.0
2013-06-10 14:40:00,35.37,35.43,35.33,35.42,754800.0,29.0243,29.0735,28.9915,29.0653,754800.0
2013-06-10 14:50:00,35.43,35.45,35.39,35.39,494700.0,29.0735,29.0899,29.0407,29.0407,494700.0
2013-06-10 15:00:00,35.39,35.45,35.38,35.44,526400.0,29.0407,29.0899,29.0325,29.0817,526400.0
2013-06-10 15:10:00,35.44,35.46,35.4,35.42,568800.0,29.0817,29.0981,29.0489,29.0653,568800.0
2013-06-10 15:20:00,35.42,35.43,35.36,35.39,471200.0,29.0653,29.0735,29.0161,29.0407,471200.0
2013-06-10 15:30:00,35.39,35.41,35.37,35.39,557400.0,29.0407,29.0571,29.0243,29.0407,557400.0
2013-06-10 15:40:00,35.39,35.42,35.39,35.39,900900.0,29.0407,29.0653,29.0407,29.0407,900900.0
2013-06-10 15:50:00,35.39,35.47,35.38,35.47,3092400.0,29.0407,29.1063,29.0325,29.1063,3092400.0
2013-06-11 09:30:00,35.03,35.05,34.81,34.95,2977700.0,28.7453,28.7617,28.5647,28.6796,2977700.0
2013-06-11 09:40:00,34.95,35.02,34.91,34.95,1502800.0,28.6796,28.7371,28.6468,28.6796,1502800.0
2013-06-11 09:50:00,34.95,35.01,34.91,34.94,1064500.0,28.6796,28.7289,28.6468,28.6714,1064500.0
2013-06-11 10:00:00,34.95,34.97,34.87,34.88,1494500.0,28.6796,28.696,28.614,28.6222,1494500.0
2013-06-11 10:10:00,34.88,34.89,34.68,34.79,2688500.0,28.6222,28.6304,28.4581,28.5483,2688500.0
2013-06-11 10:20:00,34.78,34.92,34.75,34.89,1188800.0,28.5401,28.655,28.5155,28.6304,1188800.0
2013-06-11 10:30:00,34.89,34.93,34.84,34.9,1032900.0,28.6304,28.6632,28.5894,28.6386,1032900.0
2013-06-11 10:40:00,34.9,34.93,34.87,34.93,512900.0,28.6386,28.6632,28.614,28.6632,512900.0
2013-06-11 10:50:00,34.93,34.93,34.88,34.88,866300.0,28.6632,28.6632,28.6222,28.6222,866300.0
2013-06-11 11:00:00,34.89,34.91,34.83,34.91,867100.0,28.6304,28.6468,28.5812,28.6468,867100.0
2013-06-11 11:10:00,34.91,34.94,34.89,34.9,801800.0,28.6468,28.6714,28.6304,28.6386,801800.0
2013-06-11 11:20:00,34.89,35.03,34.89,35.03,1128900.0,28.6304,28.7453,28.6304,28.7453,1128900.0
2013-06-11 11:30:00,35.03,35.12,35.02,35.09,1434900.0,28.7453,28.8191,28.7371,28.7945,1434900.0
2013-06-11 11:40:00,35.1,35.15,35.09,35.13,754500.0,28.8027,28.8437,28.7945,28.8273,754500.0
2013-06-11 11:50:00,35.14,35.15,35.09,35.1,704300.0,28.8355,28.8437,28.7945,28.8027,704300.0
2013-06-11 12:00:00,35.11,35.13,35.1,35.13,366300.0,28.8109,28.8273,28.8027,28.8273,366300.0
2013-06-11 12:10:00,35.13,35.18,35.12,35.13,855500.0,28.8273,28.8684,28.8191,28.8273,855500.0
2013-06-11 12:20:00,35.13,35.14,35.09,35.1,463200.0,28.8273,28.8355,28.7945,28.8027,463200.0
2013-06-11 12:30:00,35.1,35.11,35.0,35.05,671700.0,28.8027,28.8109,28.7207,28.7617,671700.0
2013-06-11 12:40:00,35.05,35.11,35.05,35.06,633300.0,28.7617,28.8109,28.7617,28.7699,633300.0
2013-06-11 12:50:00,35.06,35.07,34.99,35.04,735000.0,28.7699,28.7781,28.7124,28.7535,735000.0
2013-06-11 13:00:00,35.05,35.08,35.04,35.07,345800.0,28.7617,28.7863,28.7535,28.7781,345800.0
2013-06-11 13:10:00,35.06,35.07,34.94,34.98,564900.0,28.7699,28.7781,28.6714,28.7042,564900.0
2013-06-11 13:20:00,34.98,35.0,34.94,34.97,659600.0,28.7042,28.7207,28.6714,28.696,659600.0
2013-06-11 13:30:00,34.96,34.97,34.92,34.94,650500.0,28.6878,28.696,28.655,28.6714,650500.0
2013-06-11 13:40:00,34.95,34.98,34.9,34.95,472800.0,28.6796,28.7042,28.6386,28.6796,472800.0
2013-06-11 13:50:00,34.95,34.99,34.86,34.88,474200.0,28.6796,28.7124,28.6058,28.6222,474200.0
2013-06-11 14:00:00,34.87,34.9,34.8,34.83,947000.0,28.614,28.6386,28.5565,28.5812,947000.0
2013-06-11 14:10:00,34.84,34.88,34.81,34.87,607400.0,28.5894,28.6222,28.5647,28.614,607400.0
2013-06-11 14:20:00,34.87,34.92,34.87,34.91,518800.0,28.614,28.655,28.614,28.6468,518800.0
2013-06-11 14:30:00,34.9,34.93,34.88,34.88,461100.0,28.6386,28.6632,28.6222,28.6222,461100.0
2013-06-11 14:40:00,34.89,34.92,34.84,34.85,615100.0,28.6304,28.655,28.5894,28.5976,615100.0
2013-06-11 14:50:00,34.85,34.98,34.84,34.98,611800.0,28.5976,28.7042,28.5894,28.7042,611800.0
2013-06-11 15:00:00,34.98,35.01,34.96,35.0,595400.0,28.7042,28.7289,28.6878,28.7207,595400.0
2013-06-11 15:10:00,35.0,35.0,34.97,34.98,746100.0,28.7207,28.7207,28.696,28.7042,746100.0
2013-06-11 15:20:00,34.99,35.0,34.94,34.95,737000.0,28.7124,28.7207,28.6714,28.6796,737000.0
2013-06-11 15:30:00,34.95,34.95,34.91,34.91,729100.0,28.6796,28.6796,28.6468,28.6468,729100.0
2013-06-11 15:40:00,34.92,34.92,34.81,34.89,1081200.0,28.655,28.655,28.5647,28.6304,1081200.0
2013-06-11 15:50:00,34.89,34.91,34.84,34.85,2372900.0,28.6304,28.6468,28.5894,28.5976,2372900.0
2013-06-12 09:30:00,35.12,35.27,35.12,35.2,1705900.0,28.8191,28.9422,28.8191,28.8848,1705900.0
2013-06-12 09:40:00,35.2,35.25,35.14,35.15,835100.0,28.8848,28.9258,28.8355,28.8437,835100.0
2013-06-12 09:50:00,35.15,35.19,35.1,35.13,849100.0,28.8437,28.8766,28.8027,28.8273,849100.0
2013-06-12 10:00:00,35.13,35.14,35.07,35.09,1159000.0,28.8273,28.8355,28.7781,28.7945,1159000.0
2013-06-12 10:10:00,35.09,35.17,35.07,35.12,946400.0,28.7945,28.8602,28.7781,28.8191,946400.0
2013-06-12 10:20:00,35.12,35.2,35.1,35.15,777300.0,28.8191,28.8848,28.8027,28.8437,777300.0
2013-06-12 10:30:00,35.16,35.21,35.15,35.17,839900.0,28.8519,28.893,28.8437,28.8602,839900.0
2013-06-12 10:40:00,35.17,35.22,35.14,35.19,754700.0,28.8602,28.9012,28.8355,28.8766,754700.0
2013-06-12 10:50:00,35.18,35.2,35.11,35.13,847300.0,28.8684,28.8848,28.8109,28.8273,847300.0
2013-06-12 11:00:00,35.13,35.16,35.09,35.14,1113000.0,28.8273,28.8519,28.7945,28.8355,1113000.0
2013-06-12 11:10:00,35.15,35.16,35.01,35.13,1204500.0,28.8437,28.8519,28.7289,28.8273,1204500.0
2013-06-12 11:20:00,35.13,35.15,35.08,35.1,956700.0,28.8273,28.8437,28.7863,28.8027,956700.0
2013-06-12 11:30:00,35.1,35.15,35.08,35.1,958000.0,28.8027,28.8437,28.7863,28.8027,958000.0
2013-06-12 11:40:00,35.1,35.13,35.05,35.07,715600.0,28.8027,28.8273,28.7617,28.7781,715600.0
2013-06-12 11:50:00,35.08,35.09,35.03,35.06,1082100.0,28.7863,28.7945,28.7453,28.7699,1082100.0
2013-06-12 12:00:00,35.06,35.08,35.04,35.07,738100.0,28.7699,28.7863,28.7535,28.7781,738100.0
2013-06-12 12:10:00,35.07,35.07,35.0,35.02,921500.0,28.7781,28.7781,28.7207,28.7371,921500.0
2013-06-12 12:20:00,35.03,35.03,34.97,34.98,678300.0,28.7453,28.7453,28.696,28.7042,678300.0
2013-06-12 12:30:00,34.98,35.0,34.94,34.97,680500.0,28.7042,28.7207,28.6714,28.696,680500.0
2013-06-12 12:40:00,34.97,35.03,34.95,35.03,809900.0,28.696,28.7453,28.6796,28.7453,809900.0
2013-06-12 12:50:00,35.03,35.04,34.99,35.04,523700.0,28.7453,28.7535,28.7124,28.7535,523700.0
2013-06-12 13:00:00,35.04,35.07,34.99,35.05,647300.0,28.7535,28.7781,28.7124,28.7617,647300.0
2013-06-12 13:10:00,35.05,35.07,35.04,35.05,562300.0,28.7617,28.7781,28.7535,28.7617,562300.0
2013-06-12 13:20:00,35.05,35.06,35.02,35.03,416000.0,28.7617,28.7699,28.7371,28.7453,416000.0
2013-06-12 13:30:00,35.04,35.05,34.98,34.99,453700.0,28.7535,28.7617,28.7042,28.7124,453700.0
2013-06-12 13:40:00,34.98,35.05,34.96,35.05,459800.0,28.7042,28.7617,28.6878,28.7617,459800.0
2013-06-12 13:50:00,35.05,35.11,35.04,35.07,597800.0,28.7617,28.8109,28.7535,28.7781,597800.0
2013-06-12 14:00:00,35.07,35.08,35.04,35.07,395900.0,28.7781,28.7863,28.7535,28.7781,395900.0
2013-06-12 14:10:00,35.06,35.08,34.96,35.0,657100.0,28.7699,28.7863,28.6878,28.7207,657100.0
2013-06-12 14:20:00,35.01,35.06,34.99,35.04,469700.0,28.7289,28.7699,28.7124,28.7535,469700.0
2013-06-12 14:30:00,35.04,35.04,34.85,34.98,1160600.0,28.7535,28.7535,28.5976,28.7042,1160600.0
2013-06-12 14:40:00,34.98,35.05,34.98,34.98,512100.0,28.7042,28.7617,28.7042,28.7042,512100.0
2013-06-12 14:50:00,34.98,35.01,34.95,34.99,627800.0,28.7042,28.7289,28.6796,28.7124,627800.0
2013-06-12 15:00:00,34.98,35.0,34.93,34.99,585600.0,28.7042,28.7207,28.6632,28.7124,585600.0
2013-06-12 15:10:00,34.99,35.0,34.91,34.92,948600.0,28.7124,28.7207,28.6468,28.655,948600.0
2013-06-12 15:20:00,34.91,35.01,34.88,35.0,1027000.0,28.6468,28.7289,28.6222,28.7207,1027000.0
2013-06-12 15:30:00,35.0,35.0,34.92,34.93,1075900.0,28.7207,28.7207,28.655,28.6632,1075900.0
2013-06-12 15:40:00,34.94,35.0,34.9,34.98,917800.0,28.6714,28.7207,28.6386,28.7042,917800.0
2013-06-12 15:50:00,34.98,35.01,34.97,34.99,2419400.0,28.7042,28.7289,28.696,28.7124,2419400.0
2013-06-13 09:30:00,34.99,35.02,34.75,34.77,2025500.0,28.7124,28.7371,28.5155,28.5319,2025500.0
2013-06-13 09:40:00,34.78,34.82,34.61,34.63,1891400.0,28.5401,28.5729,28.4006,28.417,1891400.0
2013-06-13 09:50:00,34.63,34.68,34.61,34.65,1358100.0,28.417,28.4581,28.4006,28.4334,1358100.0
2013-06-13 10:00:00,34.65,34.66,34.59,34.59,1364600.0,28.4334,28.4417,28.3842,28.3842,1364600.0
2013-06-13 10:10:00,34.59,34.73,34.59,34.72,865600.0,28.3842,28.4991,28.3842,28.4909,865600.0
2013-06-13 10:20:00,34.73,34.73,34.67,34.68,1157400.0,28.4991,28.4991,28.4499,28.4581,1157400.0
2013-06-13 10:30:00,34.69,34.73,34.65,34.66,1029500.0,28.4663,28.4991,28.4334,28.4417,1029500.0
2013-06-13 10:40:00,34.67,34.71,34.66,34.69,650300.0,28.4499,28.4827,28.4417,28.4663,650300.0
2013-06-13 10:50:00,34.7,34.79,34.68,34.72,855200.0,28.4745,28.5483,28.4581,28.4909,855200.0
2013-06-13 11:00:00,34.72,34.75,34.65,34.7,805600.0,28.4909,28.5155,28.4334,28.4745,805600.0
2013-06-13 11:10:00,34.7,34.7,34.66,34.69,972900.0,28.4745,28.4745,28.4417,28.4663,972900.0
2013-06-13 11:20:00,34.7,34.73,34.69,34.69,488000.0,28.4745,28.4991,28.4663,28.4663,488000.0
2013-06-13 11:30:00,34.69,34.7,34.65,34.68,547700.0,28.4663,28.4745,28.4334,28.4581,547700.0
2013-06-13 11:40:00,34.69,34.73,34.68,34.7,787900.0,28.4663,28.4991,28.4581,28.4745,787900.0
2013-06-13 11:50:00,34.71,34.72,34.67,34.71,942000.0,28.4827,28.4909,28.4499,28.4827,942000.0
2013-06-13 12:00:00,34.71,34.75,34.69,34.7,547200.0,28.4827,28.5155,28.4663,28.4745,547200.0
2013-06-13 12:10:00,34.7,34.71,34.67,34.7,1385500.0,28.4745,28.4827,28.4499,28.4745,1385500.0
2013-06-13 12:20:00,34.7,34.72,34.7,34.7,314800.0,28.4745,28.4909,28.4745,28.4745,314800.0
2013-06-13 12:30:00,34.71,34.72,34.69,34.69,1465100.0,28.4827,28.4909,28.4663,28.4663,1465100.0
2013-06-13 12:40:00,34.69,34.72,34.67,34.68,424400.0,28.4663,28.4909,28.4499,28.4581,424400.0
2013-06-13 12:50:00,34.68,34.7,34.65,34.69,547900.0,28.4581,28.4745,28.4334,28.4663,547900.0
2013-06-13 13:00:00,34.69,34.7,34.66,34.66,552400.0,28.4663,28.4745,28.4417,28.4417,552400.0
2013-06-13 13:10:00,34.65,34.7,34.65,34.67,503600.0,28.4334,28.4745,28.4334,28.4499,503600.0
2013-06-13 13:20:00,34.66,34.68,34.65,34.66,456200.0,28.4417,28.4581,28.4334,28.4417,456200.0
2013-06-13 13:30:00,34.66,34.69,34.63,34.66,559200.0,28.4417,28.4663,28.417,28.4417,559200.0
2013-06-13 13:40:00,34.66,34.67,34.64,34.65,372200.0,28.4417,28.4499,28.4252,28.4334,372200.0
2013-06-13 13:50:00,34.65,34.68,34.65,34.67,568900.0,28.4334,28.4581,28.4334,28.4499,568900.0
2013-06-13 14:00:00,34.67,34.73,34.67,34.7,1201800.0,28.4499,28.4991,28.4499,28.4745,1201800.0
2013-06-13 14:10:00,34.69,34.72,34.69,34.7,1124400.0,28.4663,28.4909,28.4663,28.4745,1124400.0
2013-06-13 14:20:00,34.7,34.76,34.7,34.72,1730700.0,28.4745,28.5237,28.4745,28.4909,1730700.0
2013-06-13 14:30:00,34.72,34.78,34.72,34.74,736600.0,28.4909,28.5401,28.4909,28.5073,736600.0
2013-06-13 14:40:00,34.73,34.74,34.71,34.71,285100.0,28.4991,28.5073,28.4827,28.4827,285100.0
2013-06-13 14:50:00,34.71,34.75,34.71,34.73,689700.0,28.4827,28.5155,28.4827,28.4991,689700.0
2013-06-13 15:00:00,34.73,34.76,34.72,34.75,1249600.0,28.4991,28.5237,28.4909,28.5155,1249600.0
2013-06-13 15:10:00,34.75,34.77,34.71,34.72,1485100.0,28.5155,28.5319,28.4827,28.4909,1485100.0
2013-06-13 15:20:00,34.72,34.76,34.71,34.75,1570100.0,28.4909,28.5237,28.4827,28.5155,1570100.0
2013-06-13 15:30:00,34.75,34.76,34.7,34.74,1055300.0,28.5155,28.5237,28.4745,28.5073,1055300.0
2013-06-13 15:40:00,34.75,34.77,34.74,34.74,3352500.0,28.5155,28.5319,28.5073,28.5073,3352500.0
2013-06-13 15:50:00,34.75,34.78,34.71,34.71,3162400.0,28.5155,28.5401,28.4827,28.4827,3162400.0
2013-06-14 09:30:00,34.55,34.69,34.48,34.56,2747700.0,28.3514,28.4663,28.2939,28.3596,2747700.0
2013-06-14 09:40:00,34.56,34.58,34.46,34.55,1805700.0,28.3596,28.376,28.2775,28.3514,1805700.0
2013-06-14 09:50:00,34.55,34.56,34.36,34.4,2334500.0,28.3514,28.3596,28.1955,28.2283,2334500.0
2013-06-14 10:00:00,34.4,34.52,34.39,34.42,1548400.0,28.2283,28.3268,28.2201,28.2447,1548400.0
2013-06-14 10:10:00,34.42,34.5,34.4,34.47,1140600.0,28.2447,28.3104,28.2283,28.2857,1140600.0
2013-06-14 10:20:00,34.48,34.51,34.46,34.48,1339900.0,28.2939,28.3186,28.2775,28.2939,1339900.0
2013-06-14 10:30:00,34.48,34.48,34.44,34.47,1338700.0,28.2939,28.2939,28.2611,28.2857,1338700.0
2013-06-14 10:40:00,34.47,34.49,34.36,34.38,1054900.0,28.2857,28.3022,28.1955,28.2119,1054900.0
2013-06-14 10:50:00,34.38,34.42,34.32,34.4,1471700.0,28.2119,28.2447,28.1627,28.2283,1471700.0
2013-06-14 11:00:00,34.4,34.43,34.33,34.4,1115100.0,28.2283,28.2529,28.1709,28.2283,1115100.0
2013-06-14 11:10:00,34.4,34.44,34.38,34.4,632600.0,28.2283,28.2611,28.2119,28.2283,632600.0
2013-06-14 11:20:00,34.4,34.42,34.39,34.4,541100.0,28.2283,28.2447,28.2201,28.2283,541100.0
2013-06-14 11:30:00,34.4,34.41,34.37,34.4,387200.0,28.2283,28.2365,28.2037,28.2283,387200.0
2013-06-14 11:40:00,34.4,34.41,34.33,34.38,928600.0,28.2283,28.2365,28.1709,28.2119,928600.0
2013-06-14 11:50:00,34.38,34.4,34.35,34.36,548800.0,28.2119,28.2283,28.1873,28.1955,548800.0
2013-06-14 12:00:00,34.37,34.4,34.34,34.38,726600.0,28.2037,28.2283,28.1791,28.2119,726600.0
2013-06-14 12:10:00,34.38,34.4,34.36,34.4,399900.0,28.2119,28.2283,28.1955,28.2283,399900.0
2013-06-14 12:20:00,34.4,34.41,34.38,34.4,461900.0,28.2283,28.2365,28.2119,28.2283,461900.0
2013-06-14 12:30:00,34.4,34.43,34.38,34.42,643000.0,28.2283,28.2529,28.2119,28.2447,643000.0
2013-06-14 12:40:00,34.42,34.44,34.4,34.42,500700.0,28.2447,28.2611,28.2283,28.2447,500700.0
2013-06-14 12:50:00,34.42,34.43,34.34,34.36,504400.0,28.2447,28.2529,28.1791,28.1955,504400.0
2013-06-14 13:00:00,34.36,34.37,34.25,34.34,751400.0,28.1955,28.2037,28.1052,28.1791,751400.0
2013-06-14 13:10:00,34.34,34.39,34.31,34.35,651800.0,28.1791,28.2201,28.1544,28.1873,651800.0
2013-06-14 13:20:00,34.36,34.36,34.33,34.34,494700.0,28.1955,28.1955,28.1709,28.1791,494700.0
2013-06-14 13:30:00,34.34,34.35,34.27,34.3,820000.0,28.1791,28.1873,28.1216,28.1462,820000.0
2013-06-14 13:40:00,34.3,34.34,34.3,34.32,427400.0,28.1462,28.1791,28.1462,28.1627,427400.0
2013-06-14 13:50:00,34.31,34.34,34.29,34.33,394000.0,28.1544,28.1791,28.138,28.1709,394000.0
2013-06-14 14:00:00,34.33,34.37,34.28,34.37,594800.0,28.1709,28.2037,28.1298,28.2037,594800.0
2013-06-14 14:10:00,34.37,34.38,34.35,34.38,382100.0,28.2037,28.2119,28.1873,28.2119,382100.0
2013-06-14 14:20:00,34.38,34.41,34.37,34.39,527200.0,28.2119,28.2365,28.2037,28.2201,527200.0
2013-06-14 14:30:00,34.4,34.41,34.38,34.4,786200.0,28.2283,28.2365,28.2119,28.2283,786200.0
2013-06-14 14:40:00,34.4,34.4,34.36,34.37,518600.0,28.2283,28.2283,28.1955,28.2037,518600.0
2013-06-14 14:50:00,34.37,34.39,34.34,34.36,460800.0,28.2037,28.2201,28.1791,28.1955,460800.0
2013-06-14 15:00:00,34.36,34.41,34.34,34.39,679400.0,28.1955,28.2365,28.1791,28.2201,679400.0
2013-06-14 15:10:00,34.39,34.41,34.37,34.41,1066500.0,28.2201,28.2365,28.2037,28.2365,1066500.0
2013-06-14 15:20:00,34.41,34.41,34.35,34.36,1154600.0,28.2365,28.2365,28.1873,28.1955,1154600.0
2013-06-14 15:30:00,34.36,34.39,34.36,34.38,595900.0,28.1955,28.2201,28.1955,28.2119,595900.0
2013-06-14 15:40:00,34.38,34.38,34.32,34.37,1079000.0,28.2119,28.2119,28.1627,28.2037,1079000.0
2013-06-14 15:50:00,34.38,34.41,34.37,34.4,3128500.0,28.2119,28.2365,28.2037,28.2283,3128500.0
2013-06-17 09:30:00,34.69,34.9,34.63,34.79,2173000.0,28.4663,28.6386,28.417,28.5483,2173000.0
2013-06-17 09:40:00,34.8,34.98,34.77,34.82,2432900.0,28.5565,28.7042,28.5319,28.5729,2432900.0
2013-06-17 09:50:00,34.83,34.86,34.81,34.82,1339400.0,28.5812,28.6058,28.5647,28.5729,1339400.0
2013-06-17 10:00:00,34.82,34.86,34.79,34.83,1518500.0,28.5729,28.6058,28.5483,28.5812,1518500.0
2013-06-17 10:10:00,34.83,34.86,34.81,34.84,1027800.0,28.5812,28.6058,28.5647,28.5894,1027800.0
2013-06-17 10:20:00,34.84,34.87,34.81,34.83,1659700.0,28.5894,28.614,28.5647,28.5812,1659700.0
2013-06-17 10:30:00,34.83,34.88,34.83,34.84,597700.0,28.5812,28.6222,28.5812,28.5894,597700.0
2013-06-17 10:40:00,34.84,34.89,34.84,34.87,1046400.0,28.5894,28.6304,28.5894,28.614,1046400.0
2013-06-17 10:50:00,34.87,34.94,34.84,34.93,688000.0,28.614,28.6714,28.5894,28.6632,688000.0
2013-06-17 11:00:00,34.93,34.97,34.91,34.95,1149400.0,28.6632,28.696,28.6468,28.6796,1149400.0
2013-06-17 11:10:00,34.95,34.97,34.93,34.94,947900.0,28.6796,28.696,28.6632,28.6714,947900.0
2013-06-17 11:20:00,34.94,35.02,34.93,35.0,2093300.0,28.6714,28.7371,28.6632,28.7207,2093300.0
2013-06-17 11:30:00,35.01,35.02,34.96,35.01,2628600.0,28.7289,28.7371,28.6878,28.7289,2628600.0
2013-06-17 11:40:00,35.0,35.02,34.98,34.99,1397600.0,28.7207,28.7371,28.7042,28.7124,1397600.0
2013-06-17 11:50:00,35.0,35.02,34.97,34.99,982300.0,28.7207,28.7371,28.696,28.7124,982300.0
2013-06-17 12:00:00,35.0,35.02,34.98,35.0,695000.0,28.7207,28.7371,28.7042,28.7207,695000.0
2013-06-17 12:10:00,34.99,35.01,34.98,35.0,1589200.0,28.7124,28.7289,28.7042,28.7207,1589200.0
2013-06-17 12:20:00,35.0,35.04,34.99,35.02,1124400.0,28.7207,28.7535,28.7124,28.7371,1124400.0
2013-06-17 12:30:00,35.03,35.1,35.01,35.05,866900.0,28.7453,28.8027,28.7289,28.7617,866900.0
2013-06-17 12:40:00,35.05,35.11,35.04,35.1,917100.0,28.7617,28.8109,28.7535,28.8027,917100.0
2013-06-17 12:50:00,35.11,35.13,35.08,35.13,913400.0,28.8109,28.8273,28.7863,28.8273,913400.0
2013-06-17 13:00:00,35.12,35.15,35.12,35.13,546600.0,28.8191,28.8437,28.8191,28.8273,546600.0
2013-06-17 13:10:00,35.13,35.13,35.09,35.11,395900.0,28.8273,28.8273,28.7945,28.8109,395900.0
2013-06-17 13:20:00,35.1,35.14,35.09,35.13,514800.0,28.8027,28.8355,28.7945,28.8273,514800.0
2013-06-17 13:30:00,35.13,35.15,35.12,35.15,363700.0,28.8273,28.8437,28.8191,28.8437,363700.0
2013-06-17 13:40:00,35.15,35.16,35.13,35.14,302400.0,28.8437,28.8519,28.8273,28.8355,302400.0
2013-06-17 13:50:00,35.13,35.15,35.12,35.13,248200.0,28.8273,28.8437,28.8191,28.8273,248200.0
2013-06-17 14:00:00,35.14,35.15,35.05,35.07,505100.0,28.8355,28.8437,28.7617,28.7781,505100.0
2013-06-17 14:10:00,35.08,35.08,35.03,35.05,496900.0,28.7863,28.7863,28.7453,28.7617,496900.0
2013-06-17 14:20:00,35.05,35.06,34.95,34.98,788500.0,28.7617,28.7699,28.6796,28.7042,788500.0
2013-06-17 14:30:00,34.98,35.01,34.95,34.97,516300.0,28.7042,28.7289,28.6796,28.696,516300.0
2013-06-17 14:40:00,34.97,34.99,34.74,34.77,1066200.0,28.696,28.7124,28.5073,28.5319,1066200.0
2013-06-17 14:50:00,34.76,34.8,34.7,34.77,1268900.0,28.5237,28.5565,28.4745,28.5319,1268900.0
2013-06-17 15:00:00,34.77,34.85,34.75,34.85,620400.0,28.5319,28.5976,28.5155,28.5976,620400.0
2013-06-17 15:10:00,34.85,34.85,34.79,34.81,457200.0,28.5976,28.5976,28.5483,28.5647,457200.0
2013-06-17 15:20:00,34.82,34.88,34.78,34.87,755900.0,28.5729,28.6222,28.5401,28.614,755900.0
2013-06-17 15:30:00,34.87,35.02,34.86,35.0,943600.0,28.614,28.7371,28.6058,28.7207,943600.0
2013-06-17 15:40:00,35.0,35.01,34.92,34.94,1625600.0,28.7207,28.7289,28.655,28.6714,1625600.0
2013-06-17 15:50:00,34.94,35.01,34.91,34.99,2961600.0,28.6714,28.7289,28.6468,28.7124,2961600.0
2013-06-18 09:30:00,34.97,35.06,34.9,34.99,1538800.0,28.696,28.7699,28.6386,28.7124,1538800.0
2013-06-18 09:40:00,34.99,35.1,34.98,35.04,1333700.0,28.7124,28.8027,28.7042,28.7535,1333700.0
2013-06-18 09:50:00,35.04,35.09,34.95,34.95,895200.0,28.7535,28.7945,28.6796,28.6796,895200.0
2013-06-18 10:00:00,34.95,35.05,34.95,35.04,732500.0,28.6796,28.7617,28.6796,28.7535,732500.0
2013-06-18 10:10:00,35.04,35.07,34.99,35.01,858900.0,28.7535,28.7781,28.7124,28.7289,858900.0
2013-06-18 10:20:00,35.01,35.05,34.98,35.05,574300.0,28.7289,28.7617,28.7042,28.7617,574300.0
2013-06-18 10:30:00,35.04,35.16,35.04,35.11,935500.0,28.7535,28.8519,28.7535,28.8109,935500.0
2013-06-18 10:40:00,35.11,35.17,35.05,35.09,916600.0,28.8109,28.8602,28.7617,28.7945,916600.0
2013-06-18 10:50:00,35.09,35.1,35.07,35.09,507900.0,28.7945,28.8027,28.7781,28.7945,507900.0
2013-06-18 11:00:00,35.09,35.1,35.02,35.03,994700.0,28.7945,28.8027,28.7371,28.7453,994700.0
2013-06-18 11:10:00,35.02,35.06,35.02,35.05,415000.0,28.7371,28.7699,28.7371,28.7617,415000.0
2013-06-18 11:20:00,35.05,35.07,35.04,35.07,466800.0,28.7617,28.7781,28.7535,28.7781,466800.0
2013-06-18 11:30:00,35.07,35.11,35.03,35.07,712900.0,28.7781,28.8109,28.7453,28.7781,712900.0
2013-06-18 11:40:00,35.06,35.1,35.06,35.07,311600.0,28.7699,28.8027,28.7699,28.7781,311600.0
2013-06-18 11:50:00,35.07,35.09,35.06,35.07,411200.0,28.7781,28.7945,28.7699,28.7781,411200.0
2013-06-18 12:00:00,35.07,35.08,35.04,35.04,330200.0,28.7781,28.7863,28.7535,28.7535,330200.0
2013-06-18 12:10:00,35.05,35.05,35.04,35.05,251300.0,28.7617,28.7617,28.7535,28.7617,251300.0
2013-06-18 12:20:00,35.05,35.05,35.02,35.05,381100.0,28.7617,28.7617,28.7371,28.7617,381100.0
2013-06-18 12:30:00,35.04,35.08,35.04,35.07,247100.0,28.7535,28.7863,28.7535,28.7781,247100.0
2013-06-18 12:40:00,35.08,35.08,35.04,35.05,606800.0,28.7863,28.7863,28.7535,28.7617,606800.0
2013-06-18 12:50:00,35.05,35.08,35.04,35.08,332000.0,28.7617,28.7863,28.7535,28.7863,332000.0
2013-06-18 13:00:00,35.08,35.09,35.05,35.07,471000.0,28.7863,28.7945,28.7617,28.7781,471000.0
2013-06-18 13:10:00,35.07,35.09,35.06,35.09,283700.0,28.7781,28.7945,28.7699,28.7945,283700.0
2013-06-18 13:20:00,35.09,35.1,35.07,35.09,428800.0,28.7945,28.8027,28.7781,28.7945,428800.0
2013-06-18 13:30:00,35.09,35.09,35.05,35.05,347600.0,28.7945,28.7945,28.7617,28.7617,347600.0
2013-06-18 13:40:00,35.05,35.07,35.04,35.05,407800.0,28.7617,28.7781,28.7535,28.7617,407800.0
2013-06-18 13:50:00,35.05,35.06,35.04,35.04,219300.0,28.7617,28.7699,28.7535,28.7535,219300.0
2013-06-18 14:00:00,35.04,35.06,35.01,35.05,576200.0,28.7535,28.7699,28.7289,28.7617,576200.0
2013-06-18 14:10:00,35.04,35.07,35.04,35.05,236500.0,28.7535,28.7781,28.7535,28.7617,236500.0
2013-06-18 14:20:00,35.04,35.05,34.98,35.0,702900.0,28.7535,28.7617,28.7042,28.7207,702900.0
2013-06-18 14:30:00,35.0,35.03,34.99,35.03,221300.0,28.7207,28.7453,28.7124,28.7453,221300.0
2013-06-18 14:40:00,35.03,35.06,35.02,35.05,544800.0,28.7453,28.7699,28.7371,28.7617,544800.0
2013-06-18 14:50:00,35.05,35.07,35.03,35.05,416100.0,28.7617,28.7781,28.7453,28.7617,416100.0
2013-06-18 15:00:00,35.05,35.05,35.0,35.02,296800.0,28.7617,28.7617,28.7207,28.7371,296800.0
2013-06-18 15:10:00,35.01,35.03,35.0,35.02,471700.0,28.7289,28.7453,28.7207,28.7371,471700.0
2013-06-18 15:20:00,35.02,35.06,35.01,35.06,457300.0,28.7371,28.7699,28.7289,28.7699,457300.0
2013-06-18 15:30:00,35.06,35.06,35.01,35.02,464200.0,28.7699,28.7699,28.7289,28.7371,464200.0
2013-06-18 15:40:00,35.03,35.05,34.98,34.99,716100.0,28.7453,28.7617,28.7042,28.7124,716100.0
2013-06-18 15:50:00,35.0,35.01,34.94,35.01,1971400.0,28.7207,28.7289,28.6714,28.7289,1971400.0
2013-06-19 09:30:00,34.96,34.98,34.78,34.8,1362600.0,28.6878,28.7042,28.5401,28.5565,1362600.0
2013-06-19 09:40:00,34.79,34.85,34.77,34.8,604600.0,28.5483,28.5976,28.5319,28.5565,604600.0
2013-06-19 09:50:00,34.8,34.86,34.78,34.86,516500.0,28.5565,28.6058,28.5401,28.6058,516500.0
2013-06-19 10:00:00,34.86,34.94,34.83,34.93,526900.0,28.6058,28.6714,28.5812,28.6632,526900.0
2013-06-19 10:10:00,34.93,34.95,34.9,34.94,556000.0,28.6632,28.6796,28.6386,28.6714,556000.0
2013-06-19 10:20:00,34.94,35.0,34.94,35.0,370000.0,28.6714,28.7207,28.6714,28.7207,370000.0
2013-06-19 10:30:00,35.0,35.09,34.99,35.01,793600.0,28.7207,28.7945,28.7124,28.7289,793600.0
2013-06-19 10:40:00,35.02,35.02,34.95,34.95,559100.0,28.7371,28.7371,28.6796,28.6796,559100.0
2013-06-19 10:50:00,34.96,34.98,34.9,34.93,443200.0,28.6878,28.7042,28.6386,28.6632,443200.0
2013-06-19 11:00:00,34.94,34.94,34.88,34.9,388700.0,28.6714,28.6714,28.6222,28.6386,388700.0
2013-06-19 11:10:00,34.89,34.94,34.89,34.93,468400.0,28.6304,28.6714,28.6304,28.6632,468400.0
2013-06-19 11:20:00,34.92,34.93,34.89,34.91,569600.0,28.655,28.6632,28.6304,28.6468,569600.0
2013-06-19 11:30:00,34.91,34.94,34.88,34.91,510500.0,28.6468,28.6714,28.6222,28.6468,510500.0
2013-06-19 11:40:00,34.92,34.99,34.9,34.98,506300.0,28.655,28.7124,28.6386,28.7042,506300.0
2013-06-19 11:50:00,34.98,35.01,34.96,34.96,576500.0,28.7042,28.7289,28.6878,28.6878,576500.0
2013-06-19 12:00:00,34.96,34.99,34.96,34.98,381100.0,28.6878,28.7124,28.6878,28.7042,381100.0
2013-06-19 12:10:00,34.99,35.03,34.98,34.99,584700.0,28.7124,28.7453,28.7042,28.7124,584700.0
2013-06-19 12:20:00,35.0,35.02,34.98,35.0,333900.0,28.7207,28.7371,28.7042,28.7207,333900.0
2013-06-19 12:30:00,34.99,35.0,34.98,35.0,156800.0,28.7124,28.7207,28.7042,28.7207,156800.0
2013-06-19 12:40:00,34.99,35.01,34.99,35.0,182900.0,28.7124,28.7289,28.7124,28.7207,182900.0
2013-06-19 12:50:00,35.0,35.01,34.99,35.0,191300.0,28.7207,28.7289,28.7124,28.7207,191300.0
2013-06-19 13:00:00,34.99,35.0,34.99,34.99,266400.0,28.7124,28.7207,28.7124,28.7124,266400.0
2013-06-19 13:10:00,35.0,35.0,34.96,34.97,328000.0,28.7207,28.7207,28.6878,28.696,328000.0
2013-06-19 13:20:00,34.97,34.98,34.95,34.98,185200.0,28.696,28.7042,28.6796,28.7042,185200.0
2013-06-19 13:30:00,34.98,35.0,34.97,34.97,277100.0,28.7042,28.7207,28.696,28.696,277100.0
2013-06-19 13:40:00,34.97,34.98,34.95,34.95,384900.0,28.696,28.7042,28.6796,28.6796,384900.0
2013-06-19 13:50:00,34.95,34.98,34.95,34.98,271300.0,28.6796,28.7042,28.6796,28.7042,271300.0
2013-06-19 14:00:00,34.98,35.0,34.85,34.95,1561600.0,28.7042,28.7207,28.5976,28.6796,1561600.0
2013-06-19 14:10:00,34.96,35.0,34.92,34.98,1091800.0,28.6878,28.7207,28.655,28.7042,1091800.0
2013-06-19 14:20:00,34.98,34.99,34.89,34.95,791500.0,28.7042,28.7124,28.6304,28.6796,791500.0
2013-06-19 14:30:00,34.94,35.01,34.85,34.92,1412300.0,28.6714,28.7289,28.5976,28.655,1412300.0
2013-06-19 14:40:00,34.92,34.99,34.83,34.85,718600.0,28.655,28.7124,28.5812,28.5976,718600.0
2013-06-19 14:50:00,34.85,34.91,34.61,34.7,1712500.0,28.5976,28.6468,28.4006,28.4745,1712500.0
2013-06-19 15:00:00,34.7,34.77,34.63,34.73,770300.0,28.4745,28.5319,28.417,28.4991,770300.0
2013-06-19 15:10:00,34.73,34.81,34.72,34.78,1489500.0,28.4991,28.5647,28.4909,28.5401,1489500.0
2013-06-19 15:20:00,34.78,34.89,34.77,34.88,718000.0,28.5401,28.6304,28.5319,28.6222,718000.0
2013-06-19 15:30:00,34.88,34.9,34.77,34.81,683800.0,28.6222,28.6386,28.5319,28.5647,683800.0
2013-06-19 15:40:00,34.8,34.81,34.62,34.68,1070600.0,28.5565,28.5647,28.4088,28.4581,1070600.0
2013-06-19 15:50:00,34.67,34.71,34.6,34.6,2846100.0,28.4499,28.4827,28.3924,28.3924,2846100.0
2013-06-20 09:30:00,34.24,34.27,34.02,34.08,2935800.0,28.097,28.1216,27.9165,27.9657,2935800.0
2013-06-20 09:40:00,34.08,34.21,34.04,34.18,1797900.0,27.9657,28.0724,27.9329,28.0478,1797900.0
2013-06-20 09:50:00,34.18,34.28,34.1,34.27,1562300.0,28.0478,28.1298,27.9821,28.1216,1562300.0
2013-06-20 10:00:00,34.26,34.33,34.15,34.23,1758600.0,28.1134,28.1709,28.0232,28.0888,1758600.0
2013-06-20 10:10:00,34.23,34.25,34.06,34.07,1403000.0,28.0888,28.1052,27.9493,27.9575,1403000.0
2013-06-20 10:20:00,34.07,34.12,34.05,34.06,1414700.0,27.9575,27.9985,27.9411,27.9493,1414700.0
2013-06-20 10:30:00,34.05,34.12,34.03,34.07,1432800.0,27.9411,27.9985,27.9247,27.9575,1432800.0
2013-06-20 10:40:00,34.07,34.14,34.05,34.12,946600.0,27.9575,28.0149,27.9411,27.9985,946600.0
2013-06-20 10:50:00,34.13,34.15,34.06,34.06,1078900.0,28.0067,28.0232,27.9493,27.9493,1078900.0
2013-06-20 11:00:00,34.06,34.07,33.97,33.99,1710100.0,27.9493,27.9575,27.8754,27.8919,1710100.0
2013-06-20 11:10:00,33.99,34.1,33.99,34.0,1405600.0,27.8919,27.9821,27.8919,27.9001,1405600.0
2013-06-20 11:20:00,34.0,34.01,33.93,33.97,1135600.0,27.9001,27.9083,27.8426,27.8754,1135600.0
2013-06-20 11:30:00,33.98,34.01,33.96,34.0,846300.0,27.8837,27.9083,27.8672,27.9001,846300.0
2013-06-20 11:40:00,33.99,34.0,33.87,33.89,918800.0,27.8919,27.9001,27.7934,27.8098,918800.0
2013-06-20 11:50:00,33.89,33.95,33.88,33.88,545600.0,27.8098,27.859,27.8016,27.8016,545600.0
2013-06-20 12:00:00,33.88,33.89,33.78,33.83,1143000.0,27.8016,27.8098,27.7195,27.7606,1143000.0
2013-06-20 12:10:00,33.83,33.87,33.8,33.85,800300.0,27.7606,27.7934,27.7359,27.777,800300.0
2013-06-20 12:20:00,33.86,33.9,33.83,33.87,623500.0,27.7852,27.818,27.7606,27.7934,623500.0
2013-06-20 12:30:00,33.87,33.94,33.86,33.86,558700.0,27.7934,27.8508,27.7852,27.7852,558700.0
2013-06-20 12:40:00,33.86,33.87,33.8,33.81,576100.0,27.7852,27.7934,27.7359,27.7442,576100.0
2013-06-20 12:50:00,33.81,33.85,33.68,33.75,868300.0,27.7442,27.777,27.6375,27.6949,868300.0
2013-06-20 13:00:00,33.75,33.84,33.73,33.84,555100.0,27.6949,27.7688,27.6785,27.7688,555100.0
2013-06-20 13:10:00,33.84,33.86,33.72,33.75,721400.0,27.7688,27.7852,27.6703,27.6949,721400.0
2013-06-20 13:20:00,33.76,33.8,33.73,33.76,579400.0,27.7031,27.7359,27.6785,27.7031,579400.0
2013-06-20 13:30:00,33.76,33.77,33.62,33.65,1106500.0,27.7031,27.7113,27.5882,27.6129,1106500.0
2013-06-20 13:40:00,33.65,33.73,33.64,33.73,894700.0,27.6129,27.6785,27.6047,27.6785,894700.0
2013-06-20 13:50:00,33.73,33.81,33.72,33.77,764000.0,27.6785,27.7442,27.6703,27.7113,764000.0
2013-06-20 14:00:00,33.77,33.77,33.7,33.72,487000.0,27.7113,27.7113,27.6539,27.6703,487000.0
2013-06-20 14:10:00,33.72,33.73,33.64,33.67,726200.0,27.6703,27.6785,27.6047,27.6293,726200.0
2013-06-20 14:20:00,33.68,33.69,33.55,33.57,1130400.0,27.6375,27.6457,27.5308,27.5472,1130400.0
2013-06-20 14:30:00,33.57,33.63,33.56,33.59,744700.0,27.5472,27.5964,27.539,27.5636,744700.0
2013-06-20 14:40:00,33.58,33.66,33.58,33.58,599000.0,27.5554,27.6211,27.5554,27.5554,599000.0
2013-06-20 14:50:00,33.58,33.59,33.46,33.46,1472900.0,27.5554,27.5636,27.4569,27.4569,1472900.0
2013-06-20 15:00:00,33.47,33.6,33.44,33.6,1418400.0,27.4652,27.5718,27.4405,27.5718,1418400.0
2013-06-20 15:10:00,33.59,33.59,33.47,33.49,1197500.0,27.5636,27.5636,27.4652,27.4816,1197500.0
2013-06-20 15:20:00,33.48,33.5,33.43,33.49,1078600.0,27.4734,27.4898,27.4323,27.4816,1078600.0
2013-06-20 15:30:00,33.48,33.5,33.41,33.42,1915400.0,27.4734,27.4898,27.4159,27.4241,1915400.0
2013-06-20 15:40:00,33.42,33.45,33.37,33.45,1865800.0,27.4241,27.4487,27.3831,27.4487,1865800.0
2013-06-20 15:50:00,33.45,33.6,33.44,33.49,4852100.0,27.4487,27.5718,27.4405,27.4816,4852100.0
2013-06-21 09:30:00,33.66,33.73,33.4,33.5,25063900.0,27.6211,27.6785,27.4077,27.4898,25063900.0
2013-06-21 09:40:00,33.49,33.6,33.48,33.51,1205900.0,27.4816,27.5718,27.4734,27.498,1205900.0
2013-06-21 09:50:00,33.51,33.51,33.21,33.25,2240400.0,27.498,27.498,27.2518,27.2846,2240400.0
2013-06-21 10:00:00,33.25,33.33,33.22,33.23,1605000.0,27.2846,27.3503,27.26,27.2682,1605000.0
2013-06-21 10:10:00,33.23,33.24,33.05,33.11,1928900.0,27.2682,27.2764,27.1205,27.1697,1928900.0
2013-06-21 10:20:00,33.12,33.25,33.11,33.23,1378200.0,27.1779,27.2846,27.1697,27.2682,1378200.0
2013-06-21 10:30:00,33.24,33.28,33.19,33.24,1597500.0,27.2764,27.3092,27.2354,27.2764,1597500.0
2013-06-21 10:40:00,33.24,33.35,33.2,33.35,1502400.0,27.2764,27.3667,27.2436,27.3667,1502400.0
2013-06-21 10:50:00,33.34,33.36,33.26,33.32,1120800.0,27.3585,27.3749,27.2928,27.3421,1120800.0
2013-06-21 11:00:00,33.32,33.32,33.18,33.27,1314900.0,27.3421,27.3421,27.2272,27.301,1314900.0
2013-06-21 11:10:00,33.27,33.38,33.23,33.36,950900.0,27.301,27.3913,27.2682,27.3749,950900.0
2013-06-21 11:20:00,33.37,33.37,33.26,33.3,896600.0,27.3831,27.3831,27.2928,27.3257,896600.0
2013-06-21 11:30:00,33.29,33.29,33.13,33.19,1477900.0,27.3174,27.3174,27.1862,27.2354,1477900.0
2013-06-21 11:40:00,33.19,33.23,33.16,33.22,710600.0,27.2354,27.2682,27.2108,27.26,710600.0
2013-06-21 11:50:00,33.23,33.27,33.19,33.26,718000.0,27.2682,27.301,27.2354,27.2928,718000.0
2013-06-21 12:00:00,33.26,33.32,33.21,33.21,1153300.0,27.2928,27.3421,27.2518,27.2518,1153300.0
2013-06-21 12:10:00,33.2,33.28,33.19,33.22,632700.0,27.2436,27.3092,27.2354,27.26,632700.0
2013-06-21 12:20:00,33.22,33.24,33.12,33.12,770100.0,27.26,27.2764,27.1779,27.1779,770100.0
2013-06-21 12:30:00,33.12,33.24,33.06,33.23,700800.0,27.1779,27.2764,27.1287,27.2682,700800.0
2013-06-21 12:40:00,33.23,33.41,33.22,33.39,874500.0,27.2682,27.4159,27.26,27.3995,874500.0
2013-06-21 12:50:00,33.39,33.46,33.34,33.46,686500.0,27.3995,27.4569,27.3585,27.4569,686500.0
2013-06-21 13:00:00,33.45,33.47,33.37,33.47,618000.0,27.4487,27.4652,27.3831,27.4652,618000.0
2013-06-21 13:10:00,33.47,33.51,33.44,33.46,558000.0,27.4652,27.498,27.4405,27.4569,558000.0
2013-06-21 13:20:00,33.47,33.47,33.35,33.4,673100.0,27.4652,27.4652,27.3667,27.4077,673100.0
2013-06-21 13:30:00,33.4,33.45,33.37,33.42,720500.0,27.4077,27.4487,27.3831,27.4241,720500.0
2013-06-21 13:40:00,33.41,33.44,33.33,33.33,571200.0,27.4159,27.4405,27.3503,27.3503,571200.0
2013-06-21 13:50:00,33.34,33.34,33.22,33.25,812700.0,27.3585,27.3585,27.26,27.2846,812700.0
2013-06-21 14:00:00,33.26,33.28,33.12,33.17,1642900.0,27.2928,27.3092,27.1779,27.219,1642900.0
2013-06-21 14:10:00,33.16,33.22,33.14,33.18,690300.0,27.2108,27.26,27.1944,27.2272,690300.0
2013-06-21 14:20:00,33.18,33.22,33.15,33.21,832600.0,27.2272,27.26,27.2026,27.2518,832600.0
2013-06-21 14:30:00,33.21,33.25,33.16,33.25,1394500.0,27.2518,27.2846,27.2108,27.2846,1394500.0
2013-06-21 14:40:00,33.25,33.25,33.18,33.2,768600.0,27.2846,27.2846,27.2272,27.2436,768600.0
2013-06-21 14:50:00,33.2,33.29,33.17,33.29,1263900.0,27.2436,27.3174,27.219,27.3174,1263900.0
2013-06-21 15:00:00,33.29,33.45,33.25,33.37,1380000.0,27.3174,27.4487,27.2846,27.3831,1380000.0
2013-06-21 15:10:00,33.37,33.43,33.35,33.35,684900.0,27.3831,27.4323,27.3667,27.3667,684900.0
2013-06-21 15:20:00,33.36,33.4,33.31,33.39,1239100.0,27.3749,27.4077,27.3339,27.3995,1239100.0
2013-06-21 15:30:00,33.39,33.41,33.34,33.37,789000.0,27.3995,27.4159,27.3585,27.3831,789000.0
2013-06-21 15:40:00,33.38,33.39,33.26,33.36,2393000.0,27.3913,27.3995,27.2928,27.3749,2393000.0
2013-06-21 15:50:00,33.36,33.36,33.22,33.25,5812800.0,27.3749,27.3749,27.26,27.2846,5812800.0
2013-06-24 09:30:00,32.93,33.0,32.57,32.93,3570700.0,27.022,27.0795,26.7266,27.022,3570700.0
2013-06-24 09:40:00,32.93,33.09,32.91,33.08,2029100.0,27.022,27.1533,27.0056,27.1451,2029100.0
2013-06-24 09:50:00,33.08,33.11,32.95,33.01,1789400.0,27.1451,27.1697,27.0384,27.0877,1789400.0
2013-06-24 10:00:00,33.0,33.08,32.83,33.08,2368300.0,27.0795,27.1451,26.94,27.1451,2368300.0
2013-06-24 10:10:00,33.07,33.3,33.03,33.29,1890200.0,27.1369,27.3257,27.1041,27.3174,1890200.0
2013-06-24 10:20:00,33.29,33.38,33.18,33.29,1893100.0,27.3174,27.3913,27.2272,27.3174,1893100.0
2013-06-24 10:30:00,33.3,33.44,33.21,33.42,1427800.0,27.3257,27.4405,27.2518,27.4241,1427800.0
2013-06-24 10:40:00,33.41,33.44,33.34,33.39,1126400.0,27.4159,27.4405,27.3585,27.3995,1126400.0
2013-06-24 10:50:00,33.4,33.45,33.35,33.37,799200.0,27.4077,27.4487,27.3667,27.3831,799200.0
2013-06-24 11:00:00,33.37,33.45,33.37,33.41,963900.0,27.3831,27.4487,27.3831,27.4159,963900.0
2013-06-24 11:10:00,33.41,33.44,33.39,33.42,1090500.0,27.4159,27.4405,27.3995,27.4241,1090500.0
2013-06-24 11:20:00,33.42,33.43,33.27,33.27,1059600.0,27.4241,27.4323,27.301,27.301,1059600.0
2013-06-24 11:30:00,33.27,33.38,33.27,33.35,1152800.0,27.301,27.3913,27.301,27.3667,1152800.0
2013-06-24 11:40:00,33.35,33.37,33.3,33.32,1214600.0,27.3667,27.3831,27.3257,27.3421,1214600.0
2013-06-24 11:50:00,33.33,33.41,33.32,33.39,762200.0,27.3503,27.4159,27.3421,27.3995,762200.0
2013-06-24 12:00:00,33.4,33.44,33.32,33.38,1033500.0,27.4077,27.4405,27.3421,27.3913,1033500.0
2013-06-24 12:10:00,33.37,33.4,33.32,33.37,829000.0,27.3831,27.4077,27.3421,27.3831,829000.0
2013-06-24 12:20:00,33.37,33.45,33.34,33.44,696500.0,27.3831,27.4487,27.3585,27.4405,696500.0
2013-06-24 12:30:00,33.43,33.54,33.43,33.53,913300.0,27.4323,27.5226,27.4323,27.5144,913300.0
2013-06-24 12:40:00,33.52,33.66,33.52,33.62,1211300.0,27.5062,27.6211,27.5062,27.5882,1211300.0
2013-06-24 12:50:00,33.62,33.72,33.6,33.7,1081900.0,27.5882,27.6703,27.5718,27.6539,1081900.0
2013-06-24 13:00:00,33.7,33.72,33.63,33.65,913200.0,27.6539,27.6703,27.5964,27.6129,913200.0
2013-06-24 13:10:00,33.66,33.77,33.63,33.76,856900.0,27.6211,27.7113,27.5964,27.7031,856900.0
2013-06-24 13:20:00,33.76,33.85,33.73,33.84,1471600.0,27.7031,27.777,27.6785,27.7688,1471600.0
2013-06-24 13:30:00,33.84,33.9,33.83,33.88,982500.0,27.7688,27.818,27.7606,27.8016,982500.0
2013-06-24 13:40:00,33.88,34.05,33.88,33.94,1499900.0,27.8016,27.9411,27.8016,27.8508,1499900.0
2013-06-24 13:50:00,33.94,34.05,33.91,34.02,923400.0,27.8508,27.9411,27.8262,27.9165,923400.0
2013-06-24 14:00:00,34.02,34.1,33.95,34.05,1313500.0,27.9165,27.9821,27.859,27.9411,1313500.0
2013-06-24 14:10:00,34.05,34.14,34.03,34.14,783400.0,27.9411,28.0149,27.9247,28.0149,783400.0
2013-06-24 14:20:00,34.13,34.14,34.03,34.1,959700.0,28.0067,28.0149,27.9247,27.9821,959700.0
2013-06-24 14:30:00,34.11,34.2,34.07,34.19,1071400.0,27.9903,28.0642,27.9575,28.056,1071400.0
2013-06-24 14:40:00,34.19,34.2,34.12,34.14,944100.0,28.056,28.0642,27.9985,28.0149,944100.0
2013-06-24 14:50:00,34.14,34.18,34.0,34.07,1272800.0,28.0149,28.0478,27.9001,27.9575,1272800.0
2013-06-24 15:00:00,34.06,34.11,34.04,34.09,858400.0,27.9493,27.9903,27.9329,27.9739,858400.0
2013-06-24 15:10:00,34.1,34.1,33.86,33.86,1428800.0,27.9821,27.9821,27.7852,27.7852,1428800.0
2013-06-24 15:20:00,33.87,33.93,33.86,33.89,1456300.0,27.7934,27.8426,27.7852,27.8098,1456300.0
2013-06-24 15:30:00,33.88,34.03,33.88,34.0,1095700.0,27.8016,27.9247,27.8016,27.9001,1095700.0
2013-06-24 15:40:00,34.0,34.0,33.74,33.75,1754800.0,27.9001,27.9001,27.6867,27.6949,1754800.0
2013-06-24 15:50:00,33.75,33.84,33.71,33.71,3642500.0,27.6949,27.7688,27.6621,27.6621,3642500.0
2013-06-25 09:30:00,34.1,34.38,34.06,34.16,3678800.0,27.9821,28.2119,27.9493,28.0314,3678800.0
2013-06-25 09:40:00,34.16,34.27,34.06,34.11,1419300.0,28.0314,28.1216,27.9493,27.9903,1419300.0
2013-06-25 09:50:00,34.11,34.13,33.89,33.99,1437400.0,27.9903,28.0067,27.8098,27.8919,1437400.0
2013-06-25 10:00:00,33.98,34.08,33.84,33.86,1809000.0,27.8837,27.9657,27.7688,27.7852,1809000.0
2013-06-25 10:10:00,33.86,33.89,33.7,33.71,1713500.0,27.7852,27.8098,27.6539,27.6621,1713500.0
2013-06-25 10:20:00,33.71,33.73,33.58,33.59,1652500.0,27.6621,27.6785,27.5554,27.5636,1652500.0
2013-06-25 10:30:00,33.59,33.62,33.53,33.59,1434300.0,27.5636,27.5882,27.5144,27.5636,1434300.0
2013-06-25 10:40:00,33.59,33.6,33.46,33.6,1439500.0,27.5636,27.5718,27.4569,27.5718,1439500.0
2013-06-25 10:50:00,33.59,33.68,33.57,33.66,1121800.0,27.5636,27.6375,27.5472,27.6211,1121800.0
2013-06-25 11:00:00,33.66,33.72,33.61,33.7,756100.0,27.6211,27.6703,27.58,27.6539,756100.0
2013-06-25 11:10:00,33.7,33.72,33.64,33.66,490000.0,27.6539,27.6703,27.6047,27.6211,490000.0
2013-06-25 11:20:00,33.66,33.71,33.64,33.68,604900.0,27.6211,27.6621,27.6047,27.6375,604900.0
2013-06-25 11:30:00,33.68,33.75,33.66,33.75,407000.0,27.6375,27.6949,27.6211,27.6949,407000.0
2013-06-25 11:40:00,33.74,33.76,33.64,33.68,531700.0,27.6867,27.7031,27.6047,27.6375,531700.0
2013-06-25 11:50:00,33.68,33.75,33.67,33.75,518800.0,27.6375,27.6949,27.6293,27.6949,518800.0
2013-06-25 12:00:00,33.75,33.82,33.71,33.8,434500.0,27.6949,27.7524,27.6621,27.7359,434500.0
2013-06-25 12:10:00,33.79,33.8,33.72,33.73,670900.0,27.7277,27.7359,27.6703,27.6785,670900.0
2013-06-25 12:20:00,33.73,33.73,33.61,33.65,573000.0,27.6785,27.6785,27.58,27.6129,573000.0
2013-06-25 12:30:00,33.65,33.71,33.64,33.67,467100.0,27.6129,27.6621,27.6047,27.6293,467100.0
2013-06-25 12:40:00,33.67,33.68,33.63,33.64,745100.0,27.6293,27.6375,27.5964,27.6047,745100.0
2013-06-25 12:50:00,33.64,33.67,33.62,33.66,484100.0,27.6047,27.6293,27.5882,27.6211,484100.0
2013-06-25 13:00:00,33.66,33.66,33.62,33.64,693900.0,27.6211,27.6211,27.5882,27.6047,693900.0
2013-06-25 13:10:00,33.64,33.65,33.55,33.57,453400.0,27.6047,27.6129,27.5308,27.5472,453400.0
2013-06-25 13:20:00,33.58,33.6,33.51,33.57,586200.0,27.5554,27.5718,27.498,27.5472,586200.0
2013-06-25 13:30:00,33.57,33.6,33.55,33.59,414700.0,27.5472,27.5718,27.5308,27.5636,414700.0
2013-06-25 13:40:00,33.59,33.65,33.58,33.64,433200.0,27.5636,27.6129,27.5554,27.6047,433200.0
2013-06-25 13:50:00,33.64,33.64,33.52,33.54,635700.0,27.6047,27.6047,27.5062,27.5226,635700.0
2013-06-25 14:00:00,33.55,33.59,33.52,33.59,567200.0,27.5308,27.5636,27.5062,27.5636,567200.0
2013-06-25 14:10:00,33.59,33.62,33.58,33.61,645700.0,27.5636,27.5882,27.5554,27.58,645700.0
2013-06-25 14:20:00,33.62,33.62,33.58,33.59,496200.0,27.5882,27.5882,27.5554,27.5636,496200.0
2013-06-25 14:30:00,33.59,33.61,33.55,33.57,754400.0,27.5636,27.58,27.5308,27.5472,754400.0
2013-06-25 14:40:00,33.57,33.6,33.5,33.51,634700.0,27.5472,27.5718,27.4898,27.498,634700.0
2013-06-25 14:50:00,33.51,33.56,33.5,33.56,610600.0,27.498,27.539,27.4898,27.539,610600.0
2013-06-25 15:00:00,33.56,33.59,33.54,33.58,828000.0,27.539,27.5636,27.5226,27.5554,828000.0
2013-06-25 15:10:00,33.59,33.63,33.58,33.59,816200.0,27.5636,27.5964,27.5554,27.5636,816200.0
2013-06-25 15:20:00,33.59,33.65,33.59,33.65,699400.0,27.5636,27.6129,27.5636,27.6129,699400.0
2013-06-25 15:30:00,33.65,33.72,33.63,33.67,1177300.0,27.6129,27.6703,27.5964,27.6293,1177300.0
2013-06-25 15:40:00,33.68,33.74,33.67,33.73,1328500.0,27.6375,27.6867,27.6293,27.6785,1328500.0
2013-06-25 15:50:00,33.72,33.74,33.63,33.65,3673500.0,27.6703,27.6867,27.5964,27.6129,3673500.0
2013-06-26 09:30:00,34.13,34.39,34.09,34.13,3363200.0,28.0067,28.2201,27.9739,28.0067,3363200.0
2013-06-26 09:40:00,34.13,34.16,33.89,33.98,2049700.0,28.0067,28.0314,27.8098,27.8837,2049700.0
2013-06-26 09:50:00,33.98,34.07,33.89,34.07,1660000.0,27.8837,27.9575,27.8098,27.9575,1660000.0
2013-06-26 10:00:00,34.07,34.17,34.05,34.16,2175100.0,27.9575,28.0396,27.9411,28.0314,2175100.0
2013-06-26 10:10:00,34.16,34.17,34.11,34.15,1051300.0,28.0314,28.0396,27.9903,28.0232,1051300.0
2013-06-26 10:20:00,34.15,34.27,34.14,34.27,1333900.0,28.0232,28.1216,28.0149,28.1216,1333900.0
2013-06-26 10:30:00,34.27,34.3,34.16,34.19,1056800.0,28.1216,28.1462,28.0314,28.056,1056800.0
2013-06-26 10:40:00,34.2,34.31,34.18,34.29,806500.0,28.0642,28.1544,28.0478,28.138,806500.0
2013-06-26 10:50:00,34.28,34.31,34.25,34.26,917800.0,28.1298,28.1544,28.1052,28.1134,917800.0
2013-06-26 11:00:00,34.26,34.29,34.17,34.2,934200.0,28.1134,28.138,28.0396,28.0642,934200.0
2013-06-26 11:10:00,34.19,34.36,34.18,34.35,1088700.0,28.056,28.1955,28.0478,28.1873,1088700.0
2013-06-26 11:20:00,34.34,34.35,34.17,34.19,982200.0,28.1791,28.1873,28.0396,28.056,982200.0
2013-06-26 11:30:00,34.19,34.22,34.15,34.17,536300.0,28.056,28.0806,28.0232,28.0396,536300.0
2013-06-26 11:40:00,34.18,34.27,34.16,34.26,552900.0,28.0478,28.1216,28.0314,28.1134,552900.0
2013-06-26 11:50:00,34.27,34.3,34.2,34.2,489500.0,28.1216,28.1462,28.0642,28.0642,489500.0
2013-06-26 12:00:00,34.2,34.29,34.2,34.27,655700.0,28.0642,28.138,28.0642,28.1216,655700.0
2013-06-26 12:10:00,34.27,34.39,34.26,34.37,685800.0,28.1216,28.2201,28.1134,28.2037,685800.0
2013-06-26 12:20:00,34.38,34.4,34.36,34.4,675000.0,28.2119,28.2283,28.1955,28.2283,675000.0
2013-06-26 12:30:00,34.39,34.4,34.3,34.33,1340300.0,28.2201,28.2283,28.1462,28.1709,1340300.0
2013-06-26 12:40:00,34.33,34.34,34.31,34.31,388000.0,28.1709,28.1791,28.1544,28.1544,388000.0
2013-06-26 12:50:00,34.31,34.32,34.3,34.3,465100.0,28.1544,28.1627,28.1462,28.1462,465100.0
2013-06-26 13:00:00,34.3,34.31,34.24,34.26,468600.0,28.1462,28.1544,28.097,28.1134,468600.0
2013-06-26 13:10:00,34.26,34.33,34.26,34.31,379300.0,28.1134,28.1709,28.1134,28.1544,379300.0
2013-06-26 13:20:00,34.32,34.35,34.31,34.34,440400.0,28.1627,28.1873,28.1544,28.1791,440400.0
2013-06-26 13:30:00,34.34,34.36,34.29,34.29,483300.0,28.1791,28.1955,28.138,28.138,483300.0
2013-06-26 13:40:00,34.29,34.33,34.28,34.32,901200.0,28.138,28.1709,28.1298,28.1627,901200.0
2013-06-26 13:50:00,34.33,34.35,34.29,34.35,592800.0,28.1709,28.1873,28.138,28.1873,592800.0
2013-06-26 14:00:00,34.35,34.37,34.33,34.35,624100.0,28.1873,28.2037,28.1709,28.1873,624100.0
2013-06-26 14:10:00,34.34,34.37,34.28,34.37,618300.0,28.1791,28.2037,28.1298,28.2037,618300.0
2013-06-26 14:20:00,34.37,34.4,34.36,34.37,416300.0,28.2037,28.2283,28.1955,28.2037,416300.0
2013-06-26 14:30:00,34.38,34.38,34.32,34.34,533300.0,28.2119,28.2119,28.1627,28.1791,533300.0
2013-06-26 14:40:00,34.34,34.36,34.33,34.36,393400.0,28.1791,28.1955,28.1709,28.1955,393400.0
2013-06-26 14:50:00,34.36,34.37,34.34,34.34,536300.0,28.1955,28.2037,28.1791,28.1791,536300.0
2013-06-26 15:00:00,34.35,34.37,34.33,34.36,839800.0,28.1873,28.2037,28.1709,28.1955,839800.0
2013-06-26 15:10:00,34.35,34.46,34.35,34.45,1088900.0,28.1873,28.2775,28.1873,28.2693,1088900.0
2013-06-26 15:20:00,34.45,34.48,34.37,34.38,801000.0,28.2693,28.2939,28.2037,28.2119,801000.0
2013-06-26 15:30:00,34.39,34.4,34.38,34.39,735300.0,28.2201,28.2283,28.2119,28.2201,735300.0
2013-06-26 15:40:00,34.39,34.4,34.35,34.4,999300.0,28.2201,28.2283,28.1873,28.2283,999300.0
2013-06-26 15:50:00,34.4,34.42,34.34,34.36,3565500.0,28.2283,28.2447,28.1791,28.1955,3565500.0
2013-06-27 09:30:00,34.5,34.71,34.5,34.62,1623000.0,28.3104,28.4827,28.3104,28.4088,1623000.0
2013-06-27 09:40:00,34.63,34.75,34.6,34.75,785500.0,28.417,28.5155,28.3924,28.5155,785500.0
2013-06-27 09:50:00,34.75,34.78,34.69,34.71,723400.0,28.5155,28.5401,28.4663,28.4827,723400.0
2013-06-27 10:00:00,34.72,34.75,34.65,34.68,709100.0,28.4909,28.5155,28.4334,28.4581,709100.0
2013-06-27 10:10:00,34.68,34.74,34.63,34.68,1178900.0,28.4581,28.5073,28.417,28.4581,1178900.0
2013-06-27 10:20:00,34.68,34.7,34.62,34.62,853100.0,28.4581,28.4745,28.4088,28.4088,853100.0
2013-06-27 10:30:00,34.63,34.68,34.62,34.65,994000.0,28.417,28.4581,28.4088,28.4334,994000.0
2013-06-27 10:40:00,34.66,34.68,34.6,34.63,740300.0,28.4417,28.4581,28.3924,28.417,740300.0
2013-06-27 10:50:00,34.62,34.66,34.62,34.63,388400.0,28.4088,28.4417,28.4088,28.417,388400.0
2013-06-27 11:00:00,34.63,34.66,34.59,34.59,444400.0,28.417,28.4417,28.3842,28.3842,444400.0
2013-06-27 11:10:00,34.59,34.68,34.57,34.66,749900.0,28.3842,28.4581,28.3678,28.4417,749900.0
2013-06-27 11:20:00,34.66,34.67,34.57,34.57,673300.0,28.4417,28.4499,28.3678,28.3678,673300.0
2013-06-27 11:30:00,34.56,34.61,34.56,34.6,558700.0,28.3596,28.4006,28.3596,28.3924,558700.0
2013-06-27 11:40:00,34.6,34.68,34.52,34.62,1027500.0,28.3924,28.4581,28.3268,28.4088,1027500.0
2013-06-27 11:50:00,34.62,34.7,34.61,34.69,789100.0,28.4088,28.4745,28.4006,28.4663,789100.0
2013-06-27 12:00:00,34.69,34.7,34.59,34.61,543700.0,28.4663,28.4745,28.3842,28.4006,543700.0
2013-06-27 12:10:00,34.61,34.62,34.6,34.62,428600.0,28.4006,28.4088,28.3924,28.4088,428600.0
2013-06-27 12:20:00,34.62,34.62,34.56,34.58,505300.0,28.4088,28.4088,28.3596,28.376,505300.0
2013-06-27 12:30:00,34.58,34.61,34.56,34.61,387700.0,28.376,28.4006,28.3596,28.4006,387700.0
2013-06-27 12:40:00,34.61,34.66,34.6,34.61,395400.0,28.4006,28.4417,28.3924,28.4006,395400.0
2013-06-27 12:50:00,34.6,34.65,34.6,34.61,304600.0,28.3924,28.4334,28.3924,28.4006,304600.0
2013-06-27 13:00:00,34.6,34.65,34.58,34.61,516600.0,28.3924,28.4334,28.376,28.4006,516600.0
2013-06-27 13:10:00,34.61,34.63,34.6,34.62,367700.0,28.4006,28.417,28.3924,28.4088,367700.0
2013-06-27 13:20:00,34.62,34.63,34.57,34.6,723200.0,28.4088,28.417,28.3678,28.3924,723200.0
2013-06-27 13:30:00,34.6,34.68,34.59,34.67,291100.0,28.3924,28.4581,28.3842,28.4499,291100.0
2013-06-27 13:40:00,34.66,34.71,34.66,34.7,245700.0,28.4417,28.4827,28.4417,28.4745,245700.0
2013-06-27 13:50:00,34.7,34.71,34.62,34.63,408700.0,28.4745,28.4827,28.4088,28.417,408700.0
2013-06-27 14:00:00,34.62,34.63,34.56,34.57,370900.0,28.4088,28.417,28.3596,28.3678,370900.0
2013-06-27 14:10:00,34.57,34.57,34.51,34.55,375300.0,28.3678,28.3678,28.3186,28.3514,375300.0
2013-06-27 14:20:00,34.56,34.58,34.53,34.58,362700.0,28.3596,28.376,28.335,28.376,362700.0
2013-06-27 14:30:00,34.58,34.65,34.57,34.6,355900.0,28.376,28.4334,28.3678,28.3924,355900.0
2013-06-27 14:40:00,34.59,34.62,34.55,34.59,299800.0,28.3842,28.4088,28.3514,28.3842,299800.0
2013-06-27 14:50:00,34.6,34.61,34.58,34.59,244500.0,28.3924,28.4006,28.376,28.3842,244500.0
2013-06-27 15:00:00,34.59,34.61,34.53,34.56,380900.0,28.3842,28.4006,28.335,28.3596,380900.0
2013-06-27 15:10:00,34.56,34.63,34.53,34.63,545200.0,28.3596,28.417,28.335,28.417,545200.0
2013-06-27 15:20:00,34.63,34.63,34.59,34.62,386700.0,28.417,28.417,28.3842,28.4088,386700.0
2013-06-27 15:30:00,34.61,34.62,34.55,34.58,1041500.0,28.4006,28.4088,28.3514,28.376,1041500.0
2013-06-27 15:40:00,34.58,34.6,34.54,34.56,620600.0,28.376,28.3924,28.3432,28.3596,620600.0
2013-06-27 15:50:00,34.56,34.63,34.55,34.61,2557500.0,28.3596,28.417,28.3514,28.4006,2557500.0
2013-06-28 09:30:00,34.36,34.62,34.34,34.6,1618300.0,28.1955,28.4088,28.1791,28.3924,1618300.0
2013-06-28 09:40:00,34.6,34.7,34.56,34.63,1054100.0,28.3924,28.4745,28.3596,28.417,1054100.0
2013-06-28 09:50:00,34.64,34.68,34.56,34.59,832100.0,28.4252,28.4581,28.3596,28.3842,832100.0
2013-06-28 10:00:00,34.6,34.6,34.5,34.58,1288400.0,28.3924,28.3924,28.3104,28.376,1288400.0
2013-06-28 10:10:00,34.57,34.58,34.51,34.52,817300.0,28.3678,28.376,28.3186,28.3268,817300.0
2013-06-28 10:20:00,34.52,34.53,34.37,34.39,980100.0,28.3268,28.335,28.2037,28.2201,980100.0
2013-06-28 10:30:00,34.38,34.53,34.37,34.5,1355600.0,28.2119,28.335,28.2037,28.3104,1355600.0
2013-06-28 10:40:00,34.51,34.56,34.48,34.53,623800.0,28.3186,28.3596,28.2939,28.335,623800.0
2013-06-28 10:50:00,34.53,34.62,34.52,34.57,532200.0,28.335,28.4088,28.3268,28.3678,532200.0
2013-06-28 11:00:00,34.57,34.72,34.56,34.7,516400.0,28.3678,28.4909,28.3596,28.4745,516400.0
2013-06-28 11:10:00,34.71,34.73,34.66,34.66,465900.0,28.4827,28.4991,28.4417,28.4417,465900.0
2013-06-28 11:20:00,34.67,34.69,34.61,34.61,370100.0,28.4499,28.4663,28.4006,28.4006,370100.0
2013-06-28 11:30:00,34.61,34.65,34.54,34.6,477600.0,28.4006,28.4334,28.3432,28.3924,477600.0
2013-06-28 11:40:00,34.6,34.66,34.56,34.64,374700.0,28.3924,28.4417,28.3596,28.4252,374700.0
2013-06-28 11:50:00,34.65,34.66,34.61,34.65,329800.0,28.4334,28.4417,28.4006,28.4334,329800.0
2013-06-28 12:00:00,34.65,34.66,34.56,34.57,279000.0,28.4334,28.4417,28.3596,28.3678,279000.0
2013-06-28 12:10:00,34.56,34.58,34.5,34.55,377900.0,28.3596,28.376,28.3104,28.3514,377900.0
2013-06-28 12:20:00,34.54,34.55,34.51,34.52,300000.0,28.3432,28.3514,28.3186,28.3268,300000.0
2013-06-28 12:30:00,34.52,34.54,34.48,34.52,574100.0,28.3268,28.3432,28.2939,28.3268,574100.0
2013-06-28 12:40:00,34.52,34.54,34.48,34.5,413300.0,28.3268,28.3432,28.2939,28.3104,413300.0
2013-06-28 12:50:00,34.5,34.51,34.48,34.48,230600.0,28.3104,28.3186,28.2939,28.2939,230600.0
2013-06-28 13:00:00,34.48,34.51,34.47,34.49,455700.0,28.2939,28.3186,28.2857,28.3022,455700.0
2013-06-28 13:10:00,34.49,34.59,34.48,34.58,777700.0,28.3022,28.3842,28.2939,28.376,777700.0
2013-06-28 13:20:00,34.59,34.68,34.59,34.66,479900.0,28.3842,28.4581,28.3842,28.4417,479900.0
2013-06-28 13:30:00,34.66,34.7,34.66,34.68,315900.0,28.4417,28.4745,28.4417,28.4581,315900.0
2013-06-28 13:40:00,34.68,34.7,34.65,34.65,344900.0,28.4581,28.4745,28.4334,28.4334,344900.0
2013-06-28 13:50:00,34.65,34.72,34.63,34.68,397900.0,28.4334,28.4909,28.417,28.4581,397900.0
2013-06-28 14:00:00,34.69,34.77,34.68,34.72,468900.0,28.4663,28.5319,28.4581,28.4909,468900.0
2013-06-28 14:10:00,34.72,34.77,34.7,34.71,593200.0,28.4909,28.5319,28.4745,28.4827,593200.0
2013-06-28 14:20:00,34.72,34.72,34.68,34.68,281800.0,28.4909,28.4909,28.4581,28.4581,281800.0
2013-06-28 14:30:00,34.69,34.7,34.65,34.68,459500.0,28.4663,28.4745,28.4334,28.4581,459500.0
2013-06-28 14:40:00,34.68,34.69,34.63,34.66,620400.0,28.4581,28.4663,28.417,28.4417,620400.0
2013-06-28 14:50:00,34.65,34.68,34.63,34.66,480000.0,28.4334,28.4581,28.417,28.4417,480000.0
2013-06-28 15:00:00,34.66,34.66,34.56,34.6,652100.0,28.4417,28.4417,28.3596,28.3924,652100.0
2013-06-28 15:10:00,34.6,34.68,34.59,34.68,464300.0,28.3924,28.4581,28.3842,28.4581,464300.0
2013-06-28 15:20:00,34.68,34.71,34.68,34.71,879600.0,28.4581,28.4827,28.4581,28.4827,879600.0
2013-06-28 15:30:00,34.71,34.79,34.69,34.77,1179800.0,28.4827,28.5483,28.4663,28.5319,1179800.0
2013-06-28 15:40:00,34.76,34.79,34.69,34.69,1262800.0,28.5237,28.5483,28.4663,28.4663,1262800.0
2013-06-28 15:50:00,34.69,34.69,34.5,34.55,4637000.0,28.4663,28.4663,28.3104,28.3514,4637000.0
2013-07-01 09:30:00,34.75,34.8,34.68,34.77,1949600.0,28.5155,28.5565,28.4581,28.5319,1949600.0
2013-07-01 09:40:00,34.78,34.82,34.69,34.8,1582000.0,28.5401,28.5729,28.4663,28.5565,1582000.0
2013-07-01 09:50:00,34.8,34.88,34.79,34.84,896600.0,28.5565,28.6222,28.5483,28.5894,896600.0
2013-07-01 10:00:00,34.84,34.99,34.84,34.9,972000.0,28.5894,28.7124,28.5894,28.6386,972000.0
2013-07-01 10:10:00,34.9,34.92,34.86,34.9,661500.0,28.6386,28.655,28.6058,28.6386,661500.0
2013-07-01 10:20:00,34.91,34.92,34.89,34.9,783400.0,28.6468,28.655,28.6304,28.6386,783400.0
2013-07-01 10:30:00,34.91,34.91,34.79,34.82,828400.0,28.6468,28.6468,28.5483,28.5729,828400.0
2013-07-01 10:40:00,34.81,34.84,34.8,34.84,421800.0,28.5647,28.5894,28.5565,28.5894,421800.0
2013-07-01 10:50:00,34.84,34.86,34.8,34.8,716200.0,28.5894,28.6058,28.5565,28.5565,716200.0
2013-07-01 11:00:00,34.8,34.8,34.59,34.62,1147900.0,28.5565,28.5565,28.3842,28.4088,1147900.0
2013-07-01 11:10:00,34.61,34.65,34.61,34.65,649200.0,28.4006,28.4334,28.4006,28.4334,649200.0
2013-07-01 11:20:00,34.64,34.66,34.61,34.65,425900.0,28.4252,28.4417,28.4006,28.4334,425900.0
2013-07-01 11:30:00,34.66,34.72,34.65,34.67,671900.0,28.4417,28.4909,28.4334,28.4499,671900.0
2013-07-01 11:40:00,34.66,34.7,34.65,34.67,625900.0,28.4417,28.4745,28.4334,28.4499,625900.0
2013-07-01 11:50:00,34.67,34.68,34.65,34.66,419900.0,28.4499,28.4581,28.4334,28.4417,419900.0
2013-07-01 12:00:00,34.66,34.67,34.64,34.66,400300.0,28.4417,28.4499,28.4252,28.4417,400300.0
2013-07-01 12:10:00,34.66,34.67,34.58,34.58,440700.0,28.4417,28.4499,28.376,28.376,440700.0
2013-07-01 12:20:00,34.58,34.59,34.48,34.52,595400.0,28.376,28.3842,28.2939,28.3268,595400.0
2013-07-01 12:30:00,34.53,34.53,34.48,34.52,571600.0,28.335,28.335,28.2939,28.3268,571600.0
2013-07-01 12:40:00,34.52,34.55,34.48,34.54,337400.0,28.3268,28.3514,28.2939,28.3432,337400.0
2013-07-01 12:50:00,34.54,34.55,34.47,34.53,426500.0,28.3432,28.3514,28.2857,28.335,426500.0
2013-07-01 13:00:00,34.52,34.54,34.41,34.43,540000.0,28.3268,28.3432,28.2365,28.2529,540000.0
2013-07-01 13:10:00,34.43,34.48,34.41,34.44,627400.0,28.2529,28.2939,28.2365,28.2611,627400.0
2013-07-01 13:20:00,34.43,34.52,34.4,34.51,562900.0,28.2529,28.3268,28.2283,28.3186,562900.0
2013-07-01 13:30:00,34.5,34.55,34.48,34.48,591200.0,28.3104,28.3514,28.2939,28.2939,591200.0
2013-07-01 13:40:00,34.49,34.49,34.38,34.39,514100.0,28.3022,28.3022,28.2119,28.2201,514100.0
2013-07-01 13:50:00,34.39,34.47,34.38,34.44,547400.0,28.2201,28.2857,28.2119,28.2611,547400.0
2013-07-01 14:00:00,34.44,34.52,34.43,34.5,412400.0,28.2611,28.3268,28.2529,28.3104,412400.0
2013-07-01 14:10:00,34.49,34.5,34.43,34.46,337600.0,28.3022,28.3104,28.2529,28.2775,337600.0
2013-07-01 14:20:00,34.46,34.5,34.4,34.49,717400.0,28.2775,28.3104,28.2283,28.3022,717400.0
2013-07-01 14:30:00,34.5,34.5,34.45,34.48,360800.0,28.3104,28.3104,28.2693,28.2939,360800.0
2013-07-01 14:40:00,34.47,34.51,34.44,34.5,441900.0,28.2857,28.3186,28.2611,28.3104,441900.0
2013-07-01 14:50:00,34.5,34.58,34.49,34.55,451500.0,28.3104,28.376,28.3022,28.3514,451500.0
2013-07-01 15:00:00,34.55,34.58,34.54,34.57,326900.0,28.3514,28.376,28.3432,28.3678,326900.0
2013-07-01 15:10:00,34.57,34.57,34.49,34.51,475400.0,28.3678,28.3678,28.3022,28.3186,475400.0
2013-07-01 15:20:00,34.5,34.54,34.43,34.44,544700.0,28.3104,28.3432,28.2529,28.2611,544700.0
2013-07-01 15:30:00,34.43,34.44,34.37,34.38,688400.0,28.2529,28.2611,28.2037,28.2119,688400.0
2013-07-01 15:40:00,34.39,34.39,34.33,34.38,953900.0,28.2201,28.2201,28.1709,28.2119,953900.0
2013-07-01 15:50:00,34.38,34.43,34.34,34.36,2188600.0,28.2119,28.2529,28.1791,28.1955,2188600.0
2013-07-02 09:30:00,34.42,34.44,34.0,34.13,3508700.0,28.2447,28.2611,27.9001,28.0067,3508700.0
2013-07-02 09:40:00,34.12,34.39,34.12,34.31,1127900.0,27.9985,28.2201,27.9985,28.1544,1127900.0
2013-07-02 09:50:00,34.31,34.43,34.28,34.29,1172000.0,28.1544,28.2529,28.1298,28.138,1172000.0
2013-07-02 10:00:00,34.29,34.35,34.24,34.32,707600.0,28.138,28.1873,28.097,28.1627,707600.0
2013-07-02 10:10:00,34.32,34.32,34.24,34.26,1228200.0,28.1627,28.1627,28.097,28.1134,1228200.0
2013-07-02 10:20:00,34.26,34.31,34.21,34.27,1181100.0,28.1134,28.1544,28.0724,28.1216,1181100.0
2013-07-02 10:30:00,34.26,34.32,34.23,34.3,642700.0,28.1134,28.1627,28.0888,28.1462,642700.0
2013-07-02 10:40:00,34.3,34.36,34.24,34.26,812300.0,28.1462,28.1955,28.097,28.1134,812300.0
2013-07-02 10:50:00,34.26,34.31,34.25,34.28,1040000.0,28.1134,28.1544,28.1052,28.1298,1040000.0
2013-07-02 11:00:00,34.29,34.31,34.27,34.29,713700.0,28.138,28.1544,28.1216,28.138,713700.0
2013-07-02 11:10:00,34.29,34.3,34.24,34.24,602500.0,28.138,28.1462,28.097,28.097,602500.0
2013-07-02 11:20:00,34.25,34.26,34.1,34.11,677600.0,28.1052,28.1134,27.9821,27.9903,677600.0
2013-07-02 11:30:00,34.1,34.17,34.08,34.16,488800.0,27.9821,28.0396,27.9657,28.0314,488800.0
2013-07-02 11:40:00,34.16,34.24,34.15,34.21,630700.0,28.0314,28.097,28.0232,28.0724,630700.0
2013-07-02 11:50:00,34.21,34.25,34.19,34.2,446000.0,28.0724,28.1052,28.056,28.0642,446000.0
2013-07-02 12:00:00,34.21,34.21,34.16,34.16,442300.0,28.0724,28.0724,28.0314,28.0314,442300.0
2013-07-02 12:10:00,34.16,34.16,34.06,34.07,260900.0,28.0314,28.0314,27.9493,27.9575,260900.0
2013-07-02 12:20:00,34.06,34.08,33.99,33.99,613600.0,27.9493,27.9657,27.8919,27.8919,613600.0
2013-07-02 12:30:00,34.0,34.13,33.98,34.11,728200.0,27.9001,28.0067,27.8837,27.9903,728200.0
2013-07-02 12:40:00,34.11,34.12,33.98,34.02,556400.0,27.9903,27.9985,27.8837,27.9165,556400.0
2013-07-02 12:50:00,34.02,34.09,34.02,34.08,242500.0,27.9165,27.9739,27.9165,27.9657,242500.0
2013-07-02 13:00:00,34.08,34.08,34.06,34.07,149700.0,27.9657,27.9657,27.9493,27.9575,149700.0
2013-07-02 13:10:00,34.07,34.07,34.0,34.01,316900.0,27.9575,27.9575,27.9001,27.9083,316900.0
2013-07-02 13:20:00,34.01,34.02,33.99,34.0,296800.0,27.9083,27.9165,27.8919,27.9001,296800.0
2013-07-02 13:30:00,33.99,34.01,33.88,33.88,695800.0,27.8919,27.9083,27.8016,27.8016,695800.0
2013-07-02 13:40:00,33.88,33.91,33.83,33.87,685600.0,27.8016,27.8262,27.7606,27.7934,685600.0
2013-07-02 13:50:00,33.87,33.89,33.84,33.89,584000.0,27.7934,27.8098,27.7688,27.8098,584000.0
2013-07-02 14:00:00,33.89,33.9,33.75,33.76,752200.0,27.8098,27.818,27.6949,27.7031,752200.0
2013-07-02 14:10:00,33.76,33.77,33.65,33.76,1290100.0,27.7031,27.7113,27.6129,27.7031,1290100.0
2013-07-02 14:20:00,33.76,33.77,33.68,33.7,779100.0,27.7031,27.7113,27.6375,27.6539,779100.0
2013-07-02 14:30:00,33.69,33.79,33.67,33.68,645300.0,27.6457,27.7277,27.6293,27.6375,645300.0
2013-07-02 14:40:00,33.68,33.74,33.63,33.72,858400.0,27.6375,27.6867,27.5964,27.6703,858400.0
2013-07-02 14:50:00,33.71,33.79,33.7,33.77,596900.0,27.6621,27.7277,27.6539,27.7113,596900.0
2013-07-02 15:00:00,33.76,33.85,33.75,33.8,567600.0,27.7031,27.777,27.6949,27.7359,567600.0
2013-07-02 15:10:00,33.81,33.87,33.77,33.79,869700.0,27.7442,27.7934,27.7113,27.7277,869700.0
2013-07-02 15:20:00,33.79,33.85,33.77,33.83,672700.0,27.7277,27.777,27.7113,27.7606,672700.0
2013-07-02 15:30:00,33.83,33.88,33.76,33.87,1102500.0,27.7606,27.8016,27.7031,27.7934,1102500.0
2013-07-02 15:40:00,33.87,33.94,33.86,33.92,964000.0,27.7934,27.8508,27.7852,27.8344,964000.0
2013-07-02 15:50:00,33.92,34.0,33.91,33.95,3701400.0,27.8344,27.9001,27.8262,27.859,3701400.0
2013-07-03 09:30:00,33.63,33.83,33.6,33.76,1448200.0,27.5964,27.7606,27.5718,27.7031,1448200.0
2013-07-03 09:40:00,33.77,33.88,33.74,33.79,679300.0,27.7113,27.8016,27.6867,27.7277,679300.0
2013-07-03 09:50:00,33.8,33.95,33.8,33.88,733800.0,27.7359,27.859,27.7359,27.8016,733800.0
2013-07-03 10:00:00,33.88,33.93,33.77,33.9,825200.0,27.8016,27.8426,27.7113,27.818,825200.0
2013-07-03 10:10:00,33.91,33.95,33.85,33.93,708200.0,27.8262,27.859,27.777,27.8426,708200.0
2013-07-03 10:20:00,33.93,34.05,33.93,34.01,696700.0,27.8426,27.9411,27.8426,27.9083,696700.0
2013-07-03 10:30:00,34.02,34.04,33.96,33.96,778800.0,27.9165,27.9329,27.8672,27.8672,778800.0
2013-07-03 10:40:00,33.96,34.03,33.94,34.03,666100.0,27.8672,27.9247,27.8508,27.9247,666100.0
2013-07-03 10:50:00,34.02,34.09,33.98,34.02,495800.0,27.9165,27.9739,27.8837,27.9165,495800.0
2013-07-03 11:00:00,34.02,34.06,33.96,33.98,475700.0,27.9165,27.9493,27.8672,27.8837,475700.0
2013-07-03 11:10:00,33.97,34.12,33.97,34.11,486400.0,27.8754,27.9985,27.8754,27.9903,486400.0
2013-07-03 11:20:00,34.1,34.13,34.02,34.08,472900.0,27.9821,28.0067,27.9165,27.9657,472900.0
2013-07-03 11:30:00,34.08,34.13,34.03,34.05,497200.0,27.9657,28.0067,27.9247,27.9411,497200.0
2013-07-03 11:40:00,34.05,34.09,34.02,34.09,575200.0,27.9411,27.9739,27.9165,27.9739,575200.0
2013-07-03 11:50:00,34.09,34.2,34.09,34.2,609300.0,27.9739,28.0642,27.9739,28.0642,609300.0
2013-07-03 12:00:00,34.2,34.25,34.18,34.25,563900.0,28.0642,28.1052,28.0478,28.1052,563900.0
2013-07-03 12:10:00,34.24,34.3,34.24,34.29,686300.0,28.097,28.1462,28.097,28.138,686300.0
2013-07-03 12:20:00,34.3,34.37,34.28,34.29,575200.0,28.1462,28.2037,28.1298,28.138,575200.0
2013-07-03 12:30:00,34.3,34.3,34.13,34.15,587900.0,28.1462,28.1462,28.0067,28.0232,587900.0
2013-07-03 12:40:00,34.16,34.18,34.07,34.11,666600.0,28.0314,28.0478,27.9575,27.9903,666600.0
2013-07-03 12:50:00,34.12,34.14,34.0,34.0,1279100.0,27.9985,28.0149,27.9001,27.9001,1279100.0
2013-07-05 09:30:00,34.09,34.15,33.85,33.91,2103000.0,27.9739,28.0232,27.777,27.8262,2103000.0
2013-07-05 09:40:00,33.91,34.03,33.87,34.0,1141800.0,27.8262,27.9247,27.7934,27.9001,1141800.0
2013-07-05 09:50:00,34.0,34.0,33.83,33.94,1006900.0,27.9001,27.9001,27.7606,27.8508,1006900.0
2013-07-05 10:00:00,33.94,34.01,33.85,33.95,1040100.0,27.8508,27.9083,27.777,27.859,1040100.0
2013-07-05 10:10:00,33.94,33.95,33.75,33.77,812400.0,27.8508,27.859,27.6949,27.7113,812400.0
2013-07-05 10:20:00,33.77,33.82,33.7,33.79,979300.0,27.7113,27.7524,27.6539,27.7277,979300.0
2013-07-05 10:30:00,33.8,33.8,33.63,33.66,931400.0,27.7359,27.7359,27.5964,27.6211,931400.0
2013-07-05 10:40:00,33.66,33.73,33.6,33.61,1037400.0,27.6211,27.6785,27.5718,27.58,1037400.0
2013-07-05 10:50:00,33.6,33.76,33.58,33.73,808600.0,27.5718,27.7031,27.5554,27.6785,808600.0
2013-07-05 11:00:00,33.73,33.86,33.73,33.77,828700.0,27.6785,27.7852,27.6785,27.7113,828700.0
2013-07-05 11:10:00,33.77,33.79,33.75,33.77,700800.0,27.7113,27.7277,27.6949,27.7113,700800.0
2013-07-05 11:20:00,33.77,33.85,33.76,33.84,624000.0,27.7113,27.777,27.7031,27.7688,624000.0
2013-07-05 11:30:00,33.83,33.91,33.8,33.9,410100.0,27.7606,27.8262,27.7359,27.818,410100.0
2013-07-05 11:40:00,33.91,33.96,33.9,33.95,378700.0,27.8262,27.8672,27.818,27.859,378700.0
2013-07-05 11:50:00,33.95,34.02,33.94,34.01,571400.0,27.859,27.9165,27.8508,27.9083,571400.0
2013-07-05 12:00:00,34.01,34.09,34.0,34.07,537700.0,27.9083,27.9739,27.9001,27.9575,537700.0
2013-07-05 12:10:00,34.08,34.11,34.03,34.04,493300.0,27.9657,27.9903,27.9247,27.9329,493300.0
2013-07-05 12:20:00,34.05,34.07,34.02,34.04,345100.0,27.9411,27.9575,27.9165,27.9329,345100.0
2013-07-05 12:30:00,34.04,34.1,34.04,34.06,247100.0,27.9329,27.9821,27.9329,27.9493,247100.0
2013-07-05 12:40:00,34.07,34.08,34.02,34.04,248500.0,27.9575,27.9657,27.9165,27.9329,248500.0
2013-07-05 12:50:00,34.04,34.04,33.99,34.0,205800.0,27.9329,27.9329,27.8919,27.9001,205800.0
2013-07-05 13:00:00,34.01,34.02,33.95,34.0,202500.0,27.9083,27.9165,27.859,27.9001,202500.0
2013-07-05 13:10:00,33.99,34.05,33.98,34.02,276100.0,27.8919,27.9411,27.8837,27.9165,276100.0
2013-07-05 13:20:00,34.02,34.03,33.98,34.0,143300.0,27.9165,27.9247,27.8837,27.9001,143300.0
2013-07-05 13:30:00,34.01,34.04,33.99,34.01,225900.0,27.9083,27.9329,27.8919,27.9083,225900.0
2013-07-05 13:40:00,34.01,34.06,34.0,34.02,196800.0,27.9083,27.9493,27.9001,27.9165,196800.0
2013-07-05 13:50:00,34.02,34.07,34.02,34.07,178400.0,27.9165,27.9575,27.9165,27.9575,178400.0
2013-07-05 14:00:00,34.07,34.1,34.02,34.1,426900.0,27.9575,27.9821,27.9165,27.9821,426900.0
2013-07-05 14:10:00,34.09,34.14,34.09,34.11,380400.0,27.9739,28.0149,27.9739,27.9903,380400.0
2013-07-05 14:20:00,34.12,34.14,34.1,34.14,365800.0,27.9985,28.0149,27.9821,28.0149,365800.0
2013-07-05 14:30:00,34.14,34.17,34.13,34.14,321700.0,28.0149,28.0396,28.0067,28.0149,321700.0
2013-07-05 14:40:00,34.15,34.17,34.08,34.08,311500.0,28.0232,28.0396,27.9657,27.9657,311500.0
2013-07-05 14:50:00,34.08,34.14,34.08,34.12,293300.0,27.9657,28.0149,27.9657,27.9985,293300.0
2013-07-05 15:00:00,34.13,34.15,34.11,34.13,199700.0,28.0067,28.0232,27.9903,28.0067,199700.0
2013-07-05 15:10:00,34.13,34.15,34.11,34.11,256400.0,28.0067,28.0232,27.9903,27.9903,256400.0
2013-07-05 15:20:00,34.11,34.12,34.02,34.06,341300.0,27.9903,27.9985,27.9165,27.9493,341300.0
2013-07-05 15:30:00,34.06,34.11,34.05,34.1,339800.0,27.9493,27.9903,27.9411,27.9821,339800.0
2013-07-05 15:40:00,34.1,34.11,34.07,34.07,461500.0,27.9821,27.9903,27.9575,27.9575,461500.0
2013-07-05 15:50:00,34.08,34.24,34.07,34.2,1538100.0,27.9657,28.097,27.9575,28.0642,1538100.0
2013-07-08 09:30:00,34.35,34.39,34.15,34.34,1767200.0,28.1873,28.2201,28.0232,28.1791,1767200.0
2013-07-08 09:40:00,34.34,34.49,34.3,34.49,1046900.0,28.1791,28.3022,28.1462,28.3022,1046900.0
2013-07-08 09:50:00,34.49,34.59,34.44,34.49,939200.0,28.3022,28.3842,28.2611,28.3022,939200.0
2013-07-08 10:00:00,34.49,34.55,34.44,34.45,714900.0,28.3022,28.3514,28.2611,28.2693,714900.0
2013-07-08 10:10:00,34.45,34.47,34.34,34.35,864900.0,28.2693,28.2857,28.1791,28.1873,864900.0
2013-07-08 10:20:00,34.36,34.47,34.35,34.46,748100.0,28.1955,28.2857,28.1873,28.2775,748100.0
2013-07-08 10:30:00,34.45,34.46,34.37,34.39,398000.0,28.2693,28.2775,28.2037,28.2201,398000.0
2013-07-08 10:40:00,34.39,34.46,34.35,34.44,716200.0,28.2201,28.2775,28.1873,28.2611,716200.0
2013-07-08 10:50:00,34.43,34.46,34.38,34.46,516800.0,28.2529,28.2775,28.2119,28.2775,516800.0
2013-07-08 11:00:00,34.45,34.46,34.37,34.39,482000.0,28.2693,28.2775,28.2037,28.2201,482000.0
2013-07-08 11:10:00,34.39,34.39,34.25,34.26,476100.0,28.2201,28.2201,28.1052,28.1134,476100.0
2013-07-08 11:20:00,34.26,34.26,34.09,34.13,963300.0,28.1134,28.1134,27.9739,28.0067,963300.0
2013-07-08 11:30:00,34.14,34.17,34.03,34.08,1833100.0,28.0149,28.0396,27.9247,27.9657,1833100.0
2013-07-08 11:40:00,34.08,34.17,34.08,34.12,636300.0,27.9657,28.0396,27.9657,27.9985,636300.0
2013-07-08 11:50:00,34.12,34.14,34.08,34.13,1017700.0,27.9985,28.0149,27.9657,28.0067,1017700.0
2013-07-08 12:00:00,34.12,34.16,34.09,34.12,706200.0,27.9985,28.0314,27.9739,27.9985,706200.0
2013-07-08 12:10:00,34.12,34.12,34.07,34.09,838400.0,27.9985,27.9985,27.9575,27.9739,838400.0
2013-07-08 12:20:00,34.09,34.09,34.05,34.06,525500.0,27.9739,27.9739,27.9411,27.9493,525500.0
2013-07-08 12:30:00,34.05,34.1,34.05,34.08,397400.0,27.9411,27.9821,27.9411,27.9657,397400.0
2013-07-08 12:40:00,34.08,34.09,33.98,34.01,592700.0,27.9657,27.9739,27.8837,27.9083,592700.0
2013-07-08 12:50:00,34.01,34.06,33.99,34.05,676000.0,27.9083,27.9493,27.8919,27.9411,676000.0
2013-07-08 13:00:00,34.05,34.11,34.03,34.09,700400.0,27.9411,27.9903,27.9247,27.9739,700400.0
2013-07-08 13:10:00,34.09,34.15,34.09,34.15,216500.0,27.9739,28.0232,27.9739,28.0232,216500.0
2013-07-08 13:20:00,34.15,34.16,34.1,34.13,310100.0,28.0232,28.0314,27.9821,28.0067,310100.0
2013-07-08 13:30:00,34.12,34.18,34.12,34.17,188400.0,27.9985,28.0478,27.9985,28.0396,188400.0
2013-07-08 13:40:00,34.18,34.29,34.17,34.27,439100.0,28.0478,28.138,28.0396,28.1216,439100.0
2013-07-08 13:50:00,34.27,34.28,34.23,34.26,217600.0,28.1216,28.1298,28.0888,28.1134,217600.0
2013-07-08 14:00:00,34.26,34.29,34.24,34.24,302500.0,28.1134,28.138,28.097,28.097,302500.0
2013-07-08 14:10:00,34.25,34.25,34.19,34.19,376800.0,28.1052,28.1052,28.056,28.056,376800.0
2013-07-08 14:20:00,34.19,34.21,34.16,34.17,227000.0,28.056,28.0724,28.0314,28.0396,227000.0
2013-07-08 14:30:00,34.18,34.2,34.18,34.2,188300.0,28.0478,28.0642,28.0478,28.0642,188300.0
2013-07-08 14:40:00,34.2,34.23,34.19,34.23,184400.0,28.0642,28.0888,28.056,28.0888,184400.0
2013-07-08 14:50:00,34.22,34.27,34.22,34.27,238700.0,28.0806,28.1216,28.0806,28.1216,238700.0
2013-07-08 15:00:00,34.27,34.27,34.23,34.24,270100.0,28.1216,28.1216,28.0888,28.097,270100.0
2013-07-08 15:10:00,34.25,34.25,34.2,34.23,282200.0,28.1052,28.1052,28.0642,28.0888,282200.0
2013-07-08 15:20:00,34.23,34.23,34.16,34.17,460300.0,28.0888,28.0888,28.0314,28.0396,460300.0
2013-07-08 15:30:00,34.17,34.21,34.15,34.2,728800.0,28.0396,28.0724,28.0232,28.0642,728800.0
2013-07-08 15:40:00,34.2,34.27,34.19,34.26,663900.0,28.0642,28.1216,28.056,28.1134,663900.0
2013-07-08 15:50:00,34.26,34.37,34.22,34.33,2323700.0,28.1134,28.2037,28.0806,28.1709,2323700.0
2013-07-09 09:30:00,34.57,34.6,34.39,34.41,1579400.0,28.3678,28.3924,28.2201,28.2365,1579400.0
2013-07-09 09:40:00,34.41,34.43,34.3,34.34,1003300.0,28.2365,28.2529,28.1462,28.1791,1003300.0
2013-07-09 09:50:00,34.34,34.35,34.21,34.25,646500.0,28.1791,28.1873,28.0724,28.1052,646500.0
2013-07-09 10:00:00,34.24,34.25,34.14,34.21,879600.0,28.097,28.1052,28.0149,28.0724,879600.0
2013-07-09 10:10:00,34.2,34.25,34.17,34.18,749400.0,28.0642,28.1052,28.0396,28.0478,749400.0
2013-07-09 10:20:00,34.18,34.3,34.17,34.28,734800.0,28.0478,28.1462,28.0396,28.1298,734800.0
2013-07-09 10:30:00,34.28,34.37,34.26,34.36,800200.0,28.1298,28.2037,28.1134,28.1955,800200.0
2013-07-09 10:40:00,34.36,34.38,34.34,34.36,650400.0,28.1955,28.2119,28.1791,28.1955,650400.0
2013-07-09 10:50:00,34.37,34.41,34.34,34.37,727000.0,28.2037,28.2365,28.1791,28.2037,727000.0
2013-07-09 11:00:00,34.37,34.37,34.31,34.33,577500.0,28.2037,28.2037,28.1544,28.1709,577500.0
2013-07-09 11:10:00,34.33,34.36,34.3,34.33,531800.0,28.1709,28.1955,28.1462,28.1709,531800.0
2013-07-09 11:20:00,34.33,34.37,34.29,34.36,733600.0,28.1709,28.2037,28.138,28.1955,733600.0
2013-07-09 11:30:00,34.36,34.42,34.35,34.42,337000.0,28.1955,28.2447,28.1873,28.2447,337000.0
2013-07-09 11:40:00,34.42,34.46,34.41,34.45,419200.0,28.2447,28.2775,28.2365,28.2693,419200.0
2013-07-09 11:50:00,34.45,34.45,34.37,34.39,716400.0,28.2693,28.2693,28.2037,28.2201,716400.0
2013-07-09 12:00:00,34.39,34.43,34.38,34.43,194100.0,28.2201,28.2529,28.2119,28.2529,194100.0
2013-07-09 12:10:00,34.43,34.43,34.37,34.38,298300.0,28.2529,28.2529,28.2037,28.2119,298300.0
2013-07-09 12:20:00,34.38,34.41,34.37,34.41,129000.0,28.2119,28.2365,28.2037,28.2365,129000.0
2013-07-09 12:30:00,34.41,34.44,34.4,34.43,343400.0,28.2365,28.2611,28.2283,28.2529,343400.0
2013-07-09 12:40:00,34.43,34.43,34.4,34.42,183800.0,28.2529,28.2529,28.2283,28.2447,183800.0
2013-07-09 12:50:00,34.42,34.46,34.41,34.45,298600.0,28.2447,28.2775,28.2365,28.2693,298600.0
2013-07-09 13:00:00,34.45,34.46,34.43,34.45,288700.0,28.2693,28.2775,28.2529,28.2693,288700.0
2013-07-09 13:10:00,34.45,34.45,34.42,34.43,204400.0,28.2693,28.2693,28.2447,28.2529,204400.0
2013-07-09 13:20:00,34.42,34.43,34.36,34.36,171900.0,28.2447,28.2529,28.1955,28.1955,171900.0
2013-07-09 13:30:00,34.36,34.36,34.31,34.34,364500.0,28.1955,28.1955,28.1544,28.1791,364500.0
2013-07-09 13:40:00,34.34,34.35,34.31,34.34,236100.0,28.1791,28.1873,28.1544,28.1791,236100.0
2013-07-09 13:50:00,34.34,34.35,34.33,34.35,165700.0,28.1791,28.1873,28.1709,28.1873,165700.0
2013-07-09 14:00:00,34.34,34.37,34.33,34.35,302000.0,28.1791,28.2037,28.1709,28.1873,302000.0
2013-07-09 14:10:00,34.35,34.37,34.32,34.34,344500.0,28.1873,28.2037,28.1627,28.1791,344500.0
2013-07-09 14:20:00,34.34,34.35,34.33,34.35,215400.0,28.1791,28.1873,28.1709,28.1873,215400.0
2013-07-09 14:30:00,34.35,34.41,34.34,34.4,555000.0,28.1873,28.2365,28.1791,28.2283,555000.0
2013-07-09 14:40:00,34.4,34.41,34.38,34.39,352900.0,28.2283,28.2365,28.2119,28.2201,352900.0
2013-07-09 14:50:00,34.39,34.4,34.35,34.4,292200.0,28.2201,28.2283,28.1873,28.2283,292200.0
2013-07-09 15:00:00,34.4,34.46,34.39,34.45,533300.0,28.2283,28.2775,28.2201,28.2693,533300.0
2013-07-09 15:10:00,34.45,34.54,34.45,34.5,1052300.0,28.2693,28.3432,28.2693,28.3104,1052300.0
2013-07-09 15:20:00,34.51,34.51,34.47,34.48,415100.0,28.3186,28.3186,28.2857,28.2939,415100.0
2013-07-09 15:30:00,34.48,34.49,34.45,34.48,421000.0,28.2939,28.3022,28.2693,28.2939,421000.0
2013-07-09 15:40:00,34.48,34.49,34.39,34.39,542000.0,28.2939,28.3022,28.2201,28.2201,542000.0
2013-07-09 15:50:00,34.4,34.4,34.3,34.37,2653000.0,28.2283,28.2283,28.1462,28.2037,2653000.0
2013-07-10 09:30:00,34.32,34.59,34.32,34.53,1565300.0,28.1627,28.3842,28.1627,28.335,1565300.0
2013-07-10 09:40:00,34.52,34.73,34.52,34.68,1379200.0,28.3268,28.4991,28.3268,28.4581,1379200.0
2013-07-10 09:50:00,34.68,34.74,34.67,34.72,797000.0,28.4581,28.5073,28.4499,28.4909,797000.0
2013-07-10 10:00:00,34.72,34.8,34.68,34.8,1190200.0,28.4909,28.5565,28.4581,28.5565,1190200.0
2013-07-10 10:10:00,34.79,34.81,34.59,34.59,1121200.0,28.5483,28.5647,28.3842,28.3842,1121200.0
2013-07-10 10:20:00,34.59,34.69,34.57,34.66,796700.0,28.3842,28.4663,28.3678,28.4417,796700.0
2013-07-10 10:30:00,34.66,34.66,34.55,34.65,1021300.0,28.4417,28.4417,28.3514,28.4334,1021300.0
2013-07-10 10:40:00,34.65,34.68,34.6,34.67,520200.0,28.4334,28.4581,28.3924,28.4499,520200.0
2013-07-10 10:50:00,34.68,34.7,34.55,34.59,1028300.0,28.4581,28.4745,28.3514,28.3842,1028300.0
2013-07-10 11:00:00,34.59,34.62,34.56,34.6,707300.0,28.3842,28.4088,28.3596,28.3924,707300.0
2013-07-10 11:10:00,34.59,34.64,34.59,34.61,581600.0,28.3842,28.4252,28.3842,28.4006,581600.0
2013-07-10 11:20:00,34.61,34.65,34.6,34.65,355800.0,28.4006,28.4334,28.3924,28.4334,355800.0
2013-07-10 11:30:00,34.64,34.7,34.63,34.63,493600.0,28.4252,28.4745,28.417,28.417,493600.0
2013-07-10 11:40:00,34.64,34.66,34.62,34.65,391600.0,28.4252,28.4417,28.4088,28.4334,391600.0
2013-07-10 11:50:00,34.65,34.66,34.58,34.59,767500.0,28.4334,28.4417,28.376,28.3842,767500.0
2013-07-10 12:00:00,34.59,34.63,34.58,34.62,279600.0,28.3842,28.417,28.376,28.4088,279600.0
2013-07-10 12:10:00,34.62,34.64,34.59,34.61,469000.0,28.4088,28.4252,28.3842,28.4006,469000.0
2013-07-10 12:20:00,34.6,34.61,34.53,34.57,713400.0,28.3924,28.4006,28.335,28.3678,713400.0
2013-07-10 12:30:00,34.57,34.59,34.56,34.58,178800.0,28.3678,28.3842,28.3596,28.376,178800.0
2013-07-10 12:40:00,34.59,34.6,34.55,34.57,506200.0,28.3842,28.3924,28.3514,28.3678,506200.0
2013-07-10 12:50:00,34.57,34.6,34.55,34.55,357700.0,28.3678,28.3924,28.3514,28.3514,357700.0
2013-07-10 13:00:00,34.55,34.59,34.54,34.58,279500.0,28.3514,28.3842,28.3432,28.376,279500.0
2013-07-10 13:10:00,34.59,34.59,34.52,34.55,376400.0,28.3842,28.3842,28.3268,28.3514,376400.0
2013-07-10 13:20:00,34.55,34.62,34.54,34.62,181100.0,28.3514,28.4088,28.3432,28.4088,181100.0
2013-07-10 13:30:00,34.62,34.66,34.61,34.66,196100.0,28.4088,28.4417,28.4006,28.4417,196100.0
2013-07-10 13:40:00,34.66,34.69,34.63,34.68,281700.0,28.4417,28.4663,28.417,28.4581,281700.0
2013-07-10 13:50:00,34.68,34.69,34.64,34.65,437700.0,28.4581,28.4663,28.4252,28.4334,437700.0
2013-07-10 14:00:00,34.66,34.77,34.65,34.68,1500600.0,28.4417,28.5319,28.4334,28.4581,1500600.0
2013-07-10 14:10:00,34.69,34.73,34.66,34.71,644600.0,28.4663,28.4991,28.4417,28.4827,644600.0
2013-07-10 14:20:00,34.71,34.75,34.62,34.64,558600.0,28.4827,28.5155,28.4088,28.4252,558600.0
2013-07-10 14:30:00,34.64,34.68,34.59,34.63,432300.0,28.4252,28.4581,28.3842,28.417,432300.0
2013-07-10 14:40:00,34.62,34.67,34.56,34.6,399400.0,28.4088,28.4499,28.3596,28.3924,399400.0
2013-07-10 14:50:00,34.6,34.66,34.58,34.64,545100.0,28.3924,28.4417,28.376,28.4252,545100.0
2013-07-10 15:00:00,34.64,34.7,34.61,34.65,417600.0,28.4252,28.4745,28.4006,28.4334,417600.0
2013-07-10 15:10:00,34.65,34.65,34.59,34.62,418200.0,28.4334,28.4334,28.3842,28.4088,418200.0
2013-07-10 15:20:00,34.61,34.75,34.61,34.68,375300.0,28.4006,28.5155,28.4006,28.4581,375300.0
2013-07-10 15:30:00,34.69,34.69,34.65,34.69,886600.0,28.4663,28.4663,28.4334,28.4663,886600.0
2013-07-10 15:40:00,34.69,34.71,34.67,34.68,852700.0,28.4663,28.4827,28.4499,28.4581,852700.0
2013-07-10 15:50:00,34.68,34.71,34.66,34.69,2001100.0,28.4581,28.4827,28.4417,28.4663,2001100.0
2013-07-11 09:30:00,35.0,35.25,34.9,35.22,3557800.0,28.7207,28.9258,28.6386,28.9012,3557800.0
2013-07-11 09:40:00,35.22,35.37,35.17,35.17,1945200.0,28.9012,29.0243,28.8602,28.8602,1945200.0
2013-07-11 09:50:00,35.18,35.36,35.16,35.36,1592400.0,28.8684,29.0161,28.8519,29.0161,1592400.0
2013-07-11 10:00:00,35.35,35.36,35.13,35.18,1762800.0,29.0079,29.0161,28.8273,28.8684,1762800.0
2013-07-11 10:10:00,35.18,35.26,35.17,35.21,1065700.0,28.8684,28.934,28.8602,28.893,1065700.0
2013-07-11 10:20:00,35.22,35.24,35.14,35.16,1097400.0,28.9012,28.9176,28.8355,28.8519,1097400.0
2013-07-11 10:30:00,35.16,35.18,35.11,35.12,919000.0,28.8519,28.8684,28.8109,28.8191,919000.0
2013-07-11 10:40:00,35.13,35.2,35.12,35.19,993300.0,28.8273,28.8848,28.8191,28.8766,993300.0
2013-07-11 10:50:00,35.19,35.2,35.14,35.15,1022900.0,28.8766,28.8848,28.8355,28.8437,1022900.0
2013-07-11 11:00:00,35.16,35.2,35.15,35.17,768700.0,28.8519,28.8848,28.8437,28.8602,768700.0
2013-07-11 11:10:00,35.18,35.18,35.14,35.16,1092500.0,28.8684,28.8684,28.8355,28.8519,1092500.0
2013-07-11 11:20:00,35.17,35.33,35.16,35.32,1420800.0,28.8602,28.9915,28.8519,28.9832,1420800.0
2013-07-11 11:30:00,35.32,35.36,35.26,35.26,761100.0,28.9832,29.0161,28.934,28.934,761100.0
2013-07-11 11:40:00,35.26,35.31,35.25,35.3,653900.0,28.934,28.975,28.9258,28.9668,653900.0
2013-07-11 11:50:00,35.3,35.37,35.3,35.37,763900.0,28.9668,29.0243,28.9668,29.0243,763900.0
2013-07-11 12:00:00,35.37,35.38,35.35,35.36,627300.0,29.0243,29.0325,29.0079,29.0161,627300.0
2013-07-11 12:10:00,35.36,35.38,35.33,35.34,599100.0,29.0161,29.0325,28.9915,28.9997,599100.0
2013-07-11 12:20:00,35.34,35.37,35.33,35.34,822000.0,28.9997,29.0243,28.9915,28.9997,822000.0
2013-07-11 12:30:00,35.34,35.34,35.27,35.32,662700.0,28.9997,28.9997,28.9422,28.9832,662700.0
2013-07-11 12:40:00,35.31,35.42,35.31,35.41,1072200.0,28.975,29.0653,28.975,29.0571,1072200.0
2013-07-11 12:50:00,35.41,35.46,35.39,35.45,939300.0,29.0571,29.0981,29.0407,29.0899,939300.0
2013-07-11 13:00:00,35.45,35.47,35.41,35.42,877800.0,29.0899,29.1063,29.0571,29.0653,877800.0
2013-07-11 13:10:00,35.41,35.44,35.41,35.41,424600.0,29.0571,29.0817,29.0571,29.0571,424600.0
2013-07-11 13:20:00,35.42,35.42,35.38,35.39,595100.0,29.0653,29.0653,29.0325,29.0407,595100.0
2013-07-11 13:30:00,35.4,35.42,35.39,35.41,419500.0,29.0489,29.0653,29.0407,29.0571,419500.0
2013-07-11 13:40:00,35.4,35.42,35.39,35.4,656900.0,29.0489,29.0653,29.0407,29.0489,656900.0
2013-07-11 13:50:00,35.41,35.43,35.4,35.41,437200.0,29.0571,29.0735,29.0489,29.0571,437200.0
2013-07-11 14:00:00,35.41,35.42,35.37,35.41,666900.0,29.0571,29.0653,29.0243,29.0571,666900.0
2013-07-11 14:10:00,35.41,35.49,35.41,35.49,604000.0,29.0571,29.1227,29.0571,29.1227,604000.0
2013-07-11 14:20:00,35.49,35.57,35.48,35.56,1260000.0,29.1227,29.1884,29.1145,29.1802,1260000.0
2013-07-11 14:30:00,35.57,35.66,35.56,35.64,1353000.0,29.1884,29.2622,29.1802,29.2458,1353000.0
2013-07-11 14:40:00,35.65,35.67,35.61,35.64,984100.0,29.254,29.2705,29.2212,29.2458,984100.0
2013-07-11 14:50:00,35.65,35.67,35.64,35.66,625900.0,29.254,29.2705,29.2458,29.2622,625900.0
2013-07-11 15:00:00,35.66,35.67,35.61,35.64,847900.0,29.2622,29.2705,29.2212,29.2458,847900.0
2013-07-11 15:10:00,35.64,35.67,35.62,35.66,789300.0,29.2458,29.2705,29.2294,29.2622,789300.0
2013-07-11 15:20:00,35.66,35.76,35.66,35.75,1556400.0,29.2622,29.3443,29.2622,29.3361,1556400.0
2013-07-11 15:30:00,35.74,35.75,35.67,35.7,1536000.0,29.3279,29.3361,29.2705,29.2951,1536000.0
2013-07-11 15:40:00,35.7,35.77,35.68,35.69,2195400.0,29.2951,29.3525,29.2787,29.2869,2195400.0
2013-07-11 15:50:00,35.68,35.72,35.64,35.68,6152500.0,29.2787,29.3115,29.2458,29.2787,6152500.0
2013-07-12 09:30:00,35.58,35.73,35.4,35.52,2172500.0,29.1966,29.3197,29.0489,29.1474,2172500.0
2013-07-12 09:40:00,35.52,35.57,35.51,35.53,1220100.0,29.1474,29.1884,29.1392,29.1556,1220100.0
2013-07-12 09:50:00,35.53,35.55,35.45,35.5,1025700.0,29.1556,29.172,29.0899,29.131,1025700.0
2013-07-12 10:00:00,35.51,35.52,35.31,35.33,1067400.0,29.1392,29.1474,28.975,28.9915,1067400.0
2013-07-12 10:10:00,35.32,35.44,35.32,35.4,1109600.0,28.9832,29.0817,28.9832,29.0489,1109600.0
2013-07-12 10:20:00,35.4,35.44,35.38,35.41,739300.0,29.0489,29.0817,29.0325,29.0571,739300.0
2013-07-12 10:30:00,35.42,35.44,35.34,35.39,653000.0,29.0653,29.0817,28.9997,29.0407,653000.0
2013-07-12 10:40:00,35.39,35.45,35.36,35.37,620200.0,29.0407,29.0899,29.0161,29.0243,620200.0
2013-07-12 10:50:00,35.37,35.42,35.36,35.4,512300.0,29.0243,29.0653,29.0161,29.0489,512300.0
2013-07-12 11:00:00,35.4,35.41,35.29,35.31,654400.0,29.0489,29.0571,28.9586,28.975,654400.0
2013-07-12 11:10:00,35.32,35.36,35.31,35.35,502800.0,28.9832,29.0161,28.975,29.0079,502800.0
2013-07-12 11:20:00,35.35,35.36,35.28,35.29,445000.0,29.0079,29.0161,28.9504,28.9586,445000.0
2013-07-12 11:30:00,35.3,35.32,35.29,35.31,358100.0,28.9668,28.9832,28.9586,28.975,358100.0
2013-07-12 11:40:00,35.32,35.36,35.31,35.34,359500.0,28.9832,29.0161,28.975,28.9997,359500.0
2013-07-12 11:50:00,35.33,35.34,35.3,35.3,479500.0,28.9915,28.9997,28.9668,28.9668,479500.0
2013-07-12 12:00:00,35.3,35.34,35.3,35.34,338500.0,28.9668,28.9997,28.9668,28.9997,338500.0
2013-07-12 12:10:00,35.33,35.38,35.33,35.38,250700.0,28.9915,29.0325,28.9915,29.0325,250700.0
2013-07-12 12:20:00,35.38,35.41,35.37,35.4,358200.0,29.0325,29.0571,29.0243,29.0489,358200.0
2013-07-12 12:30:00,35.4,35.41,35.37,35.39,453900.0,29.0489,29.0571,29.0243,29.0407,453900.0
2013-07-12 12:40:00,35.39,35.39,35.35,35.37,651000.0,29.0407,29.0407,29.0079,29.0243,651000.0
2013-07-12 12:50:00,35.37,35.37,35.32,35.33,270400.0,29.0243,29.0243,28.9832,28.9915,270400.0
2013-07-12 13:00:00,35.34,35.34,35.28,35.3,581600.0,28.9997,28.9997,28.9504,28.9668,581600.0
2013-07-12 13:10:00,35.3,35.32,35.28,35.32,381800.0,28.9668,28.9832,28.9504,28.9832,381800.0
2013-07-12 13:20:00,35.32,35.38,35.31,35.37,287000.0,28.9832,29.0325,28.975,29.0243,287000.0
2013-07-12 13:30:00,35.38,35.4,35.36,35.39,460500.0,29.0325,29.0489,29.0161,29.0407,460500.0
2013-07-12 13:40:00,35.39,35.44,35.38,35.44,336500.0,29.0407,29.0817,29.0325,29.0817,336500.0
2013-07-12 13:50:00,35.44,35.44,35.39,35.41,442700.0,29.0817,29.0817,29.0407,29.0571,442700.0
2013-07-12 14:00:00,35.41,35.44,35.39,35.39,519700.0,29.0571,29.0817,29.0407,29.0407,519700.0
2013-07-12 14:10:00,35.39,35.41,35.38,35.41,570700.0,29.0407,29.0571,29.0325,29.0571,570700.0
2013-07-12 14:20:00,35.4,35.45,35.4,35.45,228300.0,29.0489,29.0899,29.0489,29.0899,228300.0
2013-07-12 14:30:00,35.45,35.53,35.44,35.52,514500.0,29.0899,29.1556,29.0817,29.1474,514500.0
2013-07-12 14:40:00,35.53,35.54,35.48,35.48,366000.0,29.1556,29.1638,29.1145,29.1145,366000.0
2013-07-12 14:50:00,35.48,35.49,35.47,35.49,317700.0,29.1145,29.1227,29.1063,29.1227,317700.0
2013-07-12 15:00:00,35.49,35.49,35.43,35.45,463800.0,29.1227,29.1227,29.0735,29.0899,463800.0
2013-07-12 15:10:00,35.46,35.5,35.45,35.5,564500.0,29.0981,29.131,29.0899,29.131,564500.0
2013-07-12 15:20:00,35.49,35.54,35.49,35.52,567200.0,29.1227,29.1638,29.1227,29.1474,567200.0
2013-07-12 15:30:00,35.53,35.56,35.52,35.55,749400.0,29.1556,29.1802,29.1474,29.172,749400.0
2013-07-12 15:40:00,35.55,35.61,35.54,35.57,977500.0,29.172,29.2212,29.1638,29.1884,977500.0
2013-07-12 15:50:00,35.57,35.73,35.57,35.71,6273400.0,29.1884,29.3197,29.1884,29.3033,6273400.0
2013-07-15 09:30:00,35.65,35.81,35.62,35.63,2042700.0,29.254,29.3853,29.2294,29.2376,2042700.0
2013-07-15 09:40:00,35.64,35.7,35.58,35.68,812200.0,29.2458,29.2951,29.1966,29.2787,812200.0
2013-07-15 09:50:00,35.68,35.8,35.66,35.77,672900.0,29.2787,29.3771,29.2622,29.3525,672900.0
2013-07-15 10:00:00,35.77,35.9,35.73,35.9,996000.0,29.3525,29.4592,29.3197,29.4592,996000.0
2013-07-15 10:10:00,35.89,35.95,35.85,35.95,939100.0,29.451,29.5002,29.4182,29.5002,939100.0
2013-07-15 10:20:00,35.95,35.98,35.92,35.97,621000.0,29.5002,29.5248,29.4756,29.5166,621000.0
2013-07-15 10:30:00,35.96,36.0,35.95,35.98,897400.0,29.5084,29.5412,29.5002,29.5248,897400.0
2013-07-15 10:40:00,35.97,35.99,35.92,35.93,552700.0,29.5166,29.533,29.4756,29.4838,552700.0
2013-07-15 10:50:00,35.94,35.98,35.9,35.97,578100.0,29.492,29.5248,29.4592,29.5166,578100.0
2013-07-15 11:00:00,35.97,35.98,35.91,35.91,401200.0,29.5166,29.5248,29.4674,29.4674,401200.0
2013-07-15 11:10:00,35.92,35.94,35.88,35.88,527000.0,29.4756,29.492,29.4428,29.4428,527000.0
2013-07-15 11:20:00,35.89,35.96,35.88,35.95,589200.0,29.451,29.5084,29.4428,29.5002,589200.0
2013-07-15 11:30:00,35.95,35.96,35.88,35.9,636200.0,29.5002,29.5084,29.4428,29.4592,636200.0
2013-07-15 11:40:00,35.9,35.94,35.86,35.94,583700.0,29.4592,29.492,29.4264,29.492,583700.0
2013-07-15 11:50:00,35.94,35.99,35.94,35.99,893500.0,29.492,29.533,29.492,29.533,893500.0
2013-07-15 12:00:00,35.99,36.0,35.96,35.98,535700.0,29.533,29.5412,29.5084,29.5248,535700.0
2013-07-15 12:10:00,35.97,36.08,35.96,36.08,1526300.0,29.5166,29.6069,29.5084,29.6069,1526300.0
2013-07-15 12:20:00,36.07,36.14,36.05,36.13,464800.0,29.5987,29.6561,29.5823,29.6479,464800.0
2013-07-15 12:30:00,36.13,36.15,36.1,36.15,523000.0,29.6479,29.6643,29.6233,29.6643,523000.0
2013-07-15 12:40:00,36.15,36.15,36.07,36.09,708900.0,29.6643,29.6643,29.5987,29.6151,708900.0
2013-07-15 12:50:00,36.09,36.1,36.07,36.09,431800.0,29.6151,29.6233,29.5987,29.6151,431800.0
2013-07-15 13:00:00,36.09,36.09,36.04,36.06,635900.0,29.6151,29.6151,29.5741,29.5905,635900.0
2013-07-15 13:10:00,36.06,36.07,36.03,36.05,359700.0,29.5905,29.5987,29.5659,29.5823,359700.0
2013-07-15 13:20:00,36.05,36.08,36.04,36.07,394500.0,29.5823,29.6069,29.5741,29.5987,394500.0
2013-07-15 13:30:00,36.06,36.09,36.05,36.08,293100.0,29.5905,29.6151,29.5823,29.6069,293100.0
2013-07-15 13:40:00,36.07,36.12,36.07,36.1,587900.0,29.5987,29.6397,29.5987,29.6233,587900.0
2013-07-15 13:50:00,36.11,36.11,36.05,36.05,758000.0,29.6315,29.6315,29.5823,29.5823,758000.0
2013-07-15 14:00:00,36.06,36.08,36.03,36.07,624900.0,29.5905,29.6069,29.5659,29.5987,624900.0
2013-07-15 14:10:00,36.07,36.07,36.04,36.05,422200.0,29.5987,29.5987,29.5741,29.5823,422200.0
2013-07-15 14:20:00,36.05,36.09,36.05,36.08,345100.0,29.5823,29.6151,29.5823,29.6069,345100.0
2013-07-15 14:30:00,36.08,36.08,36.02,36.07,550800.0,29.6069,29.6069,29.5577,29.5987,550800.0
2013-07-15 14:40:00,36.06,36.08,36.04,36.05,414600.0,29.5905,29.6069,29.5741,29.5823,414600.0
2013-07-15 14:50:00,36.05,36.09,36.03,36.05,532100.0,29.5823,29.6151,29.5659,29.5823,532100.0
2013-07-15 15:00:00,36.05,36.1,36.05,36.09,448000.0,29.5823,29.6233,29.5823,29.6151,448000.0
2013-07-15 15:10:00,36.1,36.11,36.09,36.1,274300.0,29.6233,29.6315,29.6151,29.6233,274300.0
2013-07-15 15:20:00,36.11,36.14,36.05,36.07,801900.0,29.6315,29.6561,29.5823,29.5987,801900.0
2013-07-15 15:30:00,36.06,36.14,36.06,36.11,1052400.0,29.5905,29.6561,29.5905,29.6315,1052400.0
2013-07-15 15:40:00,36.12,36.2,36.11,36.16,1866200.0,29.6397,29.7054,29.6315,29.6725,1866200.0
2013-07-15 15:50:00,36.16,36.22,36.09,36.19,3798900.0,29.6725,29.7218,29.6151,29.6972,3798900.0
2013-07-16 09:30:00,36.01,36.16,35.96,36.11,2880200.0,29.5495,29.6725,29.5084,29.6315,2880200.0
2013-07-16 09:40:00,36.1,36.2,36.07,36.18,1103700.0,29.6233,29.7054,29.5987,29.689,1103700.0
2013-07-16 09:50:00,36.17,36.2,36.15,36.17,718900.0,29.6807,29.7054,29.6643,29.6807,718900.0
2013-07-16 10:00:00,36.17,36.23,36.15,36.22,892100.0,29.6807,29.73,29.6643,29.7218,892100.0
2013-07-16 10:10:00,36.22,36.28,36.21,36.27,1061700.0,29.7218,29.771,29.7136,29.7628,1061700.0
2013-07-16 10:20:00,36.27,36.3,36.22,36.28,921900.0,29.7628,29.7874,29.7218,29.771,921900.0
2013-07-16 10:30:00,36.28,36.3,36.25,36.29,603400.0,29.771,29.7874,29.7464,29.7792,603400.0
2013-07-16 10:40:00,36.29,36.32,36.28,36.31,653400.0,29.7792,29.8038,29.771,29.7956,653400.0
2013-07-16 10:50:00,36.3,36.32,36.22,36.24,803700.0,29.7874,29.8038,29.7218,29.7382,803700.0
2013-07-16 11:00:00,36.24,36.24,36.13,36.17,1198300.0,29.7382,29.7382,29.6479,29.6807,1198300.0
2013-07-16 11:10:00,36.17,36.2,36.11,36.17,994000.0,29.6807,29.7054,29.6315,29.6807,994000.0
2013-07-16 11:20:00,36.17,36.2,36.15,36.16,647600.0,29.6807,29.7054,29.6643,29.6725,647600.0
2013-07-16 11:30:00,36.16,36.24,36.15,36.23,802700.0,29.6725,29.7382,29.6643,29.73,802700.0
2013-07-16 11:40:00,36.22,36.23,36.15,36.15,1139500.0,29.7218,29.73,29.6643,29.6643,1139500.0
2013-07-16 11:50:00,36.15,36.25,36.15,36.25,911900.0,29.6643,29.7464,29.6643,29.7464,911900.0
2013-07-16 12:00:00,36.24,36.29,36.22,36.24,547200.0,29.7382,29.7792,29.7218,29.7382,547200.0
2013-07-16 12:10:00,36.24,36.28,36.22,36.25,614200.0,29.7382,29.771,29.7218,29.7464,614200.0
2013-07-16 12:20:00,36.25,36.25,36.22,36.24,368800.0,29.7464,29.7464,29.7218,29.7382,368800.0
2013-07-16 12:30:00,36.24,36.25,36.2,36.21,518900.0,29.7382,29.7464,29.7054,29.7136,518900.0
2013-07-16 12:40:00,36.22,36.24,36.19,36.22,436800.0,29.7218,29.7382,29.6972,29.7218,436800.0
2013-07-16 12:50:00,36.23,36.25,36.21,36.25,417900.0,29.73,29.7464,29.7136,29.7464,417900.0
2013-07-16 13:00:00,36.24,36.26,36.24,36.25,429600.0,29.7382,29.7546,29.7382,29.7464,429600.0
2013-07-16 13:10:00,36.25,36.31,36.24,36.29,742000.0,29.7464,29.7956,29.7382,29.7792,742000.0
2013-07-16 13:20:00,36.29,36.3,36.24,36.26,474700.0,29.7792,29.7874,29.7382,29.7546,474700.0
2013-07-16 13:30:00,36.27,36.39,36.25,36.37,738400.0,29.7628,29.8613,29.7464,29.8449,738400.0
2013-07-16 13:40:00,36.37,36.43,36.33,36.36,662100.0,29.8449,29.8941,29.812,29.8367,662100.0
2013-07-16 13:50:00,36.36,36.38,36.32,36.37,465500.0,29.8367,29.8531,29.8038,29.8449,465500.0
2013-07-16 14:00:00,36.37,36.4,36.3,36.32,835800.0,29.8449,29.8695,29.7874,29.8038,835800.0
2013-07-16 14:10:00,36.32,36.42,36.31,36.4,789400.0,29.8038,29.8859,29.7956,29.8695,789400.0
2013-07-16 14:20:00,36.4,36.41,36.33,36.33,493000.0,29.8695,29.8777,29.812,29.812,493000.0
2013-07-16 14:30:00,36.34,36.35,36.27,36.28,577200.0,29.8202,29.8285,29.7628,29.771,577200.0
2013-07-16 14:40:00,36.28,36.3,36.25,36.25,622800.0,29.771,29.7874,29.7464,29.7464,622800.0
2013-07-16 14:50:00,36.25,36.3,36.25,36.26,412200.0,29.7464,29.7874,29.7464,29.7546,412200.0
2013-07-16 15:00:00,36.26,36.27,36.18,36.19,714100.0,29.7546,29.7628,29.689,29.6972,714100.0
2013-07-16 15:10:00,36.2,36.24,36.15,36.22,781000.0,29.7054,29.7382,29.6643,29.7218,781000.0
2013-07-16 15:20:00,36.23,36.26,36.2,36.25,759500.0,29.73,29.7546,29.7054,29.7464,759500.0
2013-07-16 15:30:00,36.25,36.29,36.25,36.26,1019800.0,29.7464,29.7792,29.7464,29.7546,1019800.0
2013-07-16 15:40:00,36.26,36.3,36.25,36.29,1157100.0,29.7546,29.7874,29.7464,29.7792,1157100.0
2013-07-16 15:50:00,36.3,36.31,36.25,36.26,2839900.0,29.7874,29.7956,29.7464,29.7546,2839900.0
2013-07-17 09:30:00,36.34,36.39,36.19,36.23,1460100.0,29.8202,29.8613,29.6972,29.73,1460100.0
2013-07-17 09:40:00,36.24,36.3,36.11,36.15,935400.0,29.7382,29.7874,29.6315,29.6643,935400.0
2013-07-17 09:50:00,36.16,36.16,36.02,36.12,1189000.0,29.6725,29.6725,29.5577,29.6397,1189000.0
2013-07-17 10:00:00,36.12,36.14,36.02,36.06,941700.0,29.6397,29.6561,29.5577,29.5905,941700.0
2013-07-17 10:10:00,36.07,36.12,36.04,36.12,1175800.0,29.5987,29.6397,29.5741,29.6397,1175800.0
2013-07-17 10:20:00,36.12,36.13,36.04,36.09,1317300.0,29.6397,29.6479,29.5741,29.6151,1317300.0
2013-07-17 10:30:00,36.09,36.11,36.02,36.02,1335100.0,29.6151,29.6315,29.5577,29.5577,1335100.0
2013-07-17 10:40:00,36.02,36.03,35.9,35.99,989400.0,29.5577,29.5659,29.4592,29.533,989400.0
2013-07-17 10:50:00,35.98,36.0,35.93,35.98,849600.0,29.5248,29.5412,29.4838,29.5248,849600.0
2013-07-17 11:00:00,35.98,36.05,35.97,36.01,609500.0,29.5248,29.5823,29.5166,29.5495,609500.0
2013-07-17 11:10:00,36.01,36.05,35.99,36.05,589400.0,29.5495,29.5823,29.533,29.5823,589400.0
2013-07-17 11:20:00,36.05,36.05,35.99,36.02,545700.0,29.5823,29.5823,29.533,29.5577,545700.0
2013-07-17 11:30:00,36.02,36.03,35.9,35.93,468800.0,29.5577,29.5659,29.4592,29.4838,468800.0
2013-07-17 11:40:00,35.93,35.95,35.87,35.94,526400.0,29.4838,29.5002,29.4346,29.492,526400.0
2013-07-17 11:50:00,35.95,36.05,35.92,36.05,445600.0,29.5002,29.5823,29.4756,29.5823,445600.0
2013-07-17 12:00:00,36.05,36.09,36.04,36.05,317600.0,29.5823,29.6151,29.5741,29.5823,317600.0
2013-07-17 12:10:00,36.05,36.12,36.04,36.11,411500.0,29.5823,29.6397,29.5741,29.6315,411500.0
2013-07-17 12:20:00,36.11,36.13,36.07,36.1,349600.0,29.6315,29.6479,29.5987,29.6233,349600.0
2013-07-17 12:30:00,36.09,36.11,36.07,36.09,187200.0,29.6151,29.6315,29.5987,29.6151,187200.0
2013-07-17 12:40:00,36.1,36.15,36.09,36.11,335500.0,29.6233,29.6643,29.6151,29.6315,335500.0
2013-07-17 12:50:00,36.11,36.12,36.06,36.08,198600.0,29.6315,29.6397,29.5905,29.6069,198600.0
2013-07-17 13:00:00,36.09,36.11,36.08,36.11,153600.0,29.6151,29.6315,29.6069,29.6315,153600.0
2013-07-17 13:10:00,36.1,36.11,36.05,36.11,252100.0,29.6233,29.6315,29.5823,29.6315,252100.0
2013-07-17 13:20:00,36.11,36.14,35.98,36.0,627600.0,29.6315,29.6561,29.5248,29.5412,627600.0
2013-07-17 13:30:00,36.0,36.01,35.92,35.95,528400.0,29.5412,29.5495,29.4756,29.5002,528400.0
2013-07-17 13:40:00,35.94,35.96,35.86,35.86,1039700.0,29.492,29.5084,29.4264,29.4264,1039700.0
2013-07-17 13:50:00,35.87,35.88,35.79,35.84,1144500.0,29.4346,29.4428,29.3689,29.41,1144500.0
2013-07-17 14:00:00,35.84,35.9,35.82,35.9,725500.0,29.41,29.4592,29.3935,29.4592,725500.0
2013-07-17 14:10:00,35.89,35.91,35.84,35.84,342300.0,29.451,29.4674,29.41,29.41,342300.0
2013-07-17 14:20:00,35.84,35.85,35.71,35.72,742400.0,29.41,29.4182,29.3033,29.3115,742400.0
2013-07-17 14:30:00,35.73,35.75,35.59,35.6,1666000.0,29.3197,29.3361,29.2048,29.213,1666000.0
2013-07-17 14:40:00,35.6,35.61,35.49,35.53,1398900.0,29.213,29.2212,29.1227,29.1556,1398900.0
2013-07-17 14:50:00,35.52,35.61,35.5,35.54,1432700.0,29.1474,29.2212,29.131,29.1638,1432700.0
2013-07-17 15:00:00,35.55,35.59,35.5,35.58,778300.0,29.172,29.2048,29.131,29.1966,778300.0
2013-07-17 15:10:00,35.58,35.61,35.55,35.59,641300.0,29.1966,29.2212,29.172,29.2048,641300.0
2013-07-17 15:20:00,35.6,35.63,35.55,35.6,677400.0,29.213,29.2376,29.172,29.213,677400.0
2013-07-17 15:30:00,35.6,35.63,35.56,35.62,570600.0,29.213,29.2376,29.1802,29.2294,570600.0
2013-07-17 15:40:00,35.62,35.68,35.61,35.65,1289800.0,29.2294,29.2787,29.2212,29.254,1289800.0
2013-07-17 15:50:00,35.65,35.75,35.65,35.73,2734700.0,29.254,29.3361,29.254,29.3197,2734700.0
2013-07-18 09:30:00,35.72,35.76,35.46,35.58,2661600.0,29.3115,29.3443,29.0981,29.1966,2661600.0
2013-07-18 09:40:00,35.58,35.68,35.56,35.61,1216000.0,29.1966,29.2787,29.1802,29.2212,1216000.0
2013-07-18 09:50:00,35.62,35.7,35.57,35.66,1285400.0,29.2294,29.2951,29.1884,29.2622,1285400.0
2013-07-18 10:00:00,35.67,35.74,35.62,35.74,1073400.0,29.2705,29.3279,29.2294,29.3279,1073400.0
2013-07-18 10:10:00,35.74,35.79,35.72,35.77,1129400.0,29.3279,29.3689,29.3115,29.3525,1129400.0
2013-07-18 10:20:00,35.77,35.89,35.77,35.88,1256400.0,29.3525,29.451,29.3525,29.4428,1256400.0
2013-07-18 10:30:00,35.88,35.89,35.83,35.83,698900.0,29.4428,29.451,29.4017,29.4017,698900.0
2013-07-18 10:40:00,35.83,35.84,35.78,35.79,453500.0,29.4017,29.41,29.3607,29.3689,453500.0
2013-07-18 10:50:00,35.79,35.81,35.76,35.81,1019700.0,29.3689,29.3853,29.3443,29.3853,1019700.0
2013-07-18 11:00:00,35.8,35.85,35.79,35.83,1729000.0,29.3771,29.4182,29.3689,29.4017,1729000.0
2013-07-18 11:10:00,35.83,35.86,35.82,35.86,703400.0,29.4017,29.4264,29.3935,29.4264,703400.0
2013-07-18 11:20:00,35.86,35.86,35.79,35.79,596600.0,29.4264,29.4264,29.3689,29.3689,596600.0
2013-07-18 11:30:00,35.78,35.8,35.71,35.73,532400.0,29.3607,29.3771,29.3033,29.3197,532400.0
2013-07-18 11:40:00,35.73,35.78,35.59,35.6,900400.0,29.3197,29.3607,29.2048,29.213,900400.0
2013-07-18 11:50:00,35.61,35.66,35.59,35.62,577000.0,29.2212,29.2622,29.2048,29.2294,577000.0
2013-07-18 12:00:00,35.61,35.64,35.55,35.63,857800.0,29.2212,29.2458,29.172,29.2376,857800.0
2013-07-18 12:10:00,35.62,35.63,35.58,35.61,1223200.0,29.2294,29.2376,29.1966,29.2212,1223200.0
2013-07-18 12:20:00,35.61,35.65,35.59,35.62,815800.0,29.2212,29.254,29.2048,29.2294,815800.0
2013-07-18 12:30:00,35.62,35.64,35.51,35.52,473200.0,29.2294,29.2458,29.1392,29.1474,473200.0
2013-07-18 12:40:00,35.52,35.52,35.46,35.48,627000.0,29.1474,29.1474,29.0981,29.1145,627000.0
2013-07-18 12:50:00,35.48,35.53,35.47,35.52,440200.0,29.1145,29.1556,29.1063,29.1474,440200.0
2013-07-18 13:00:00,35.53,35.56,35.51,35.55,482200.0,29.1556,29.1802,29.1392,29.172,482200.0
2013-07-18 13:10:00,35.55,35.55,35.41,35.41,622000.0,29.172,29.172,29.0571,29.0571,622000.0
2013-07-18 13:20:00,35.41,35.42,35.34,35.38,876900.0,29.0571,29.0653,28.9997,29.0325,876900.0
2013-07-18 13:30:00,35.37,35.44,35.37,35.43,617700.0,29.0243,29.0817,29.0243,29.0735,617700.0
2013-07-18 13:40:00,35.43,35.45,35.4,35.45,639400.0,29.0735,29.0899,29.0489,29.0899,639400.0
2013-07-18 13:50:00,35.45,35.45,35.42,35.45,479600.0,29.0899,29.0899,29.0653,29.0899,479600.0
2013-07-18 14:00:00,35.45,35.45,35.33,35.36,901100.0,29.0899,29.0899,28.9915,29.0161,901100.0
2013-07-18 14:10:00,35.37,35.41,35.36,35.38,782200.0,29.0243,29.0571,29.0161,29.0325,782200.0
2013-07-18 14:20:00,35.38,35.41,35.32,35.35,1343700.0,29.0325,29.0571,28.9832,29.0079,1343700.0
2013-07-18 14:30:00,35.36,35.38,35.29,35.31,1138000.0,29.0161,29.0325,28.9586,28.975,1138000.0
2013-07-18 14:40:00,35.31,35.34,35.25,35.27,1215200.0,28.975,28.9997,28.9258,28.9422,1215200.0
2013-07-18 14:50:00,35.27,35.3,35.22,35.27,1164800.0,28.9422,28.9668,28.9012,28.9422,1164800.0
2013-07-18 15:00:00,35.28,35.38,35.26,35.38,968900.0,28.9504,29.0325,28.934,29.0325,968900.0
2013-07-18 15:10:00,35.38,35.38,35.33,35.36,619300.0,29.0325,29.0325,28.9915,29.0161,619300.0
2013-07-18 15:20:00,35.35,35.42,35.35,35.4,819800.0,29.0079,29.0653,29.0079,29.0489,819800.0
2013-07-18 15:30:00,35.4,35.4,35.34,35.36,1266300.0,29.0489,29.0489,28.9997,29.0161,1266300.0
2013-07-18 15:40:00,35.36,35.39,35.31,35.38,1392500.0,29.0161,29.0407,28.975,29.0325,1392500.0
2013-07-18 15:50:00,35.38,35.47,35.36,35.43,3637200.0,29.0325,29.1063,29.0161,29.0735,3637200.0
2013-07-19 09:30:00,32.4,32.41,31.98,32.05,26846700.0,26.5871,26.5953,26.2425,26.2999,26846700.0
2013-07-19 09:40:00,32.05,32.12,31.91,32.1,14156000.0,26.2999,26.3574,26.185,26.3409,14156000.0
2013-07-19 09:50:00,32.1,32.36,32.07,32.36,10075400.0,26.3409,26.5543,26.3163,26.5543,10075400.0
2013-07-19 10:00:00,32.36,32.64,32.33,32.57,10021800.0,26.5543,26.7841,26.5297,26.7266,10021800.0
2013-07-19 10:10:00,32.57,32.67,32.4,32.41,7918900.0,26.7266,26.8087,26.5871,26.5953,7918900.0
2013-07-19 10:20:00,32.41,32.42,32.14,32.2,7594400.0,26.5953,26.6035,26.3738,26.423,7594400.0
2013-07-19 10:30:00,32.2,32.22,32.1,32.16,6394100.0,26.423,26.4394,26.3409,26.3902,6394100.0
2013-07-19 10:40:00,32.16,32.16,31.99,32.02,6352800.0,26.3902,26.3902,26.2507,26.2753,6352800.0
2013-07-19 10:50:00,32.03,32.07,31.97,32.0,4769200.0,26.2835,26.3163,26.2343,26.2589,4769200.0
2013-07-19 11:00:00,32.0,32.07,31.97,31.99,4184200.0,26.2589,26.3163,26.2343,26.2507,4184200.0
2013-07-19 11:10:00,32.0,32.0,31.87,31.91,5199600.0,26.2589,26.2589,26.1522,26.185,5199600.0
2013-07-19 11:20:00,31.91,31.92,31.71,31.83,6550900.0,26.185,26.1932,26.0209,26.1194,6550900.0
2013-07-19 11:30:00,31.84,31.91,31.69,31.7,4966600.0,26.1276,26.185,26.0045,26.0127,4966600.0
2013-07-19 11:40:00,31.7,31.7,31.4,31.41,8518100.0,26.0127,26.0127,25.7665,25.7747,8518100.0
2013-07-19 11:50:00,31.41,31.6,31.36,31.58,6069300.0,25.7747,25.9306,25.7337,25.9142,6069300.0
2013-07-19 12:00:00,31.59,31.66,31.48,31.63,4163300.0,25.9224,25.9799,25.8322,25.9553,4163300.0
2013-07-19 12:10:00,31.63,31.69,31.52,31.55,2624300.0,25.9553,26.0045,25.865,25.8896,2624300.0
2013-07-19 12:20:00,31.54,31.64,31.5,31.6,3151000.0,25.8814,25.9635,25.8486,25.9306,3151000.0
2013-07-19 12:30:00,31.6,31.6,31.5,31.5,1954700.0,25.9306,25.9306,25.8486,25.8486,1954700.0
2013-07-19 12:40:00,31.5,31.51,31.4,31.46,2980700.0,25.8486,25.8568,25.7665,25.8158,2980700.0
2013-07-19 12:50:00,31.46,31.66,31.43,31.62,3594700.0,25.8158,25.9799,25.7911,25.9471,3594700.0
2013-07-19 13:00:00,31.62,31.63,31.4,31.4,2588700.0,25.9471,25.9553,25.7665,25.7665,2588700.0
2013-07-19 13:10:00,31.4,31.41,31.28,31.35,3604200.0,25.7665,25.7747,25.6681,25.7255,3604200.0
2013-07-19 13:20:00,31.36,31.36,31.15,31.18,4641300.0,25.7337,25.7337,25.5614,25.586,4641300.0
2013-07-19 13:30:00,31.18,31.28,31.1,31.23,3473900.0,25.586,25.6681,25.5204,25.627,3473900.0
2013-07-19 13:40:00,31.22,31.3,31.2,31.27,3134800.0,25.6188,25.6845,25.6024,25.6599,3134800.0
2013-07-19 13:50:00,31.26,31.36,31.26,31.29,2584000.0,25.6516,25.7337,25.6516,25.6763,2584000.0
2013-07-19 14:00:00,31.29,31.32,31.23,31.32,2841500.0,25.6763,25.7009,25.627,25.7009,2841500.0
2013-07-19 14:10:00,31.32,31.35,31.15,31.19,3142100.0,25.7009,25.7255,25.5614,25.5942,3142100.0
2013-07-19 14:20:00,31.19,31.23,31.18,31.21,1815700.0,25.5942,25.627,25.586,25.6106,1815700.0
2013-07-19 14:30:00,31.21,31.21,31.1,31.12,2074100.0,25.6106,25.6106,25.5204,25.5368,2074100.0
2013-07-19 14:40:00,31.11,31.12,31.03,31.05,3709500.0,25.5286,25.5368,25.4629,25.4793,3709500.0
2013-07-19 14:50:00,31.05,31.12,31.02,31.11,5772500.0,25.4793,25.5368,25.4547,25.5286,5772500.0
2013-07-19 15:00:00,31.12,31.26,31.1,31.24,5257300.0,25.5368,25.6516,25.5204,25.6352,5257300.0
2013-07-19 15:10:00,31.23,31.24,31.15,31.2,4080800.0,25.627,25.6352,25.5614,25.6024,4080800.0
2013-07-19 15:20:00,31.2,31.37,31.19,31.35,5801700.0,25.6024,25.7419,25.5942,25.7255,5801700.0
2013-07-19 15:30:00,31.36,31.39,31.23,31.36,5066700.0,25.7337,25.7583,25.627,25.7337,5066700.0
2013-07-19 15:40:00,31.36,31.44,31.24,31.27,6133900.0,25.7337,25.7994,25.6352,25.6599,6133900.0
2013-07-19 15:50:00,31.26,31.49,31.26,31.4,11229100.0,25.6516,25.8404,25.6516,25.7665,11229100.0
2013-07-22 09:30:00,31.72,31.85,31.6,31.74,11472100.0,26.0291,26.1358,25.9306,26.0455,11472100.0
2013-07-22 09:40:00,31.74,31.96,31.74,31.79,4862600.0,26.0455,26.2261,26.0455,26.0866,4862600.0
2013-07-22 09:50:00,31.79,31.81,31.6,31.64,2647500.0,26.0866,26.103,25.9306,25.9635,2647500.0
2013-07-22 10:00:00,31.64,31.83,31.62,31.8,2339200.0,25.9635,26.1194,25.9471,26.0948,2339200.0
2013-07-22 10:10:00,31.8,31.85,31.78,31.83,2036500.0,26.0948,26.1358,26.0784,26.1194,2036500.0
2013-07-22 10:20:00,31.84,31.89,31.8,31.82,2105400.0,26.1276,26.1686,26.0948,26.1112,2105400.0
2013-07-22 10:30:00,31.82,31.88,31.82,31.85,2268700.0,26.1112,26.1604,26.1112,26.1358,2268700.0
2013-07-22 10:40:00,31.86,31.93,31.85,31.9,2507700.0,26.144,26.2014,26.1358,26.1768,2507700.0
2013-07-22 10:50:00,31.9,31.96,31.88,31.89,2056800.0,26.1768,26.2261,26.1604,26.1686,2056800.0
2013-07-22 11:00:00,31.89,31.92,31.84,31.85,1179400.0,26.1686,26.1932,26.1276,26.1358,1179400.0
2013-07-22 11:10:00,31.84,31.85,31.77,31.78,838800.0,26.1276,26.1358,26.0701,26.0784,838800.0
2013-07-22 11:20:00,31.77,31.82,31.75,31.8,1181300.0,26.0701,26.1112,26.0537,26.0948,1181300.0
2013-07-22 11:30:00,31.81,31.84,31.77,31.83,910900.0,26.103,26.1276,26.0701,26.1194,910900.0
2013-07-22 11:40:00,31.83,31.83,31.78,31.79,694700.0,26.1194,26.1194,26.0784,26.0866,694700.0
2013-07-22 11:50:00,31.79,31.8,31.76,31.76,646800.0,26.0866,26.0948,26.0619,26.0619,646800.0
2013-07-22 12:00:00,31.76,31.8,31.76,31.77,882600.0,26.0619,26.0948,26.0619,26.0701,882600.0
2013-07-22 12:10:00,31.77,31.81,31.76,31.77,862800.0,26.0701,26.103,26.0619,26.0701,862800.0
2013-07-22 12:20:00,31.76,31.84,31.76,31.84,777600.0,26.0619,26.1276,26.0619,26.1276,777600.0
2013-07-22 12:30:00,31.83,31.84,31.77,31.79,684000.0,26.1194,26.1276,26.0701,26.0866,684000.0
2013-07-22 12:40:00,31.78,31.82,31.78,31.81,736200.0,26.0784,26.1112,26.0784,26.103,736200.0
2013-07-22 12:50:00,31.82,31.83,31.78,31.8,753900.0,26.1112,26.1194,26.0784,26.0948,753900.0
2013-07-22 13:00:00,31.8,31.82,31.79,31.81,570000.0,26.0948,26.1112,26.0866,26.103,570000.0
2013-07-22 13:10:00,31.81,31.81,31.77,31.78,1078400.0,26.103,26.103,26.0701,26.0784,1078400.0
2013-07-22 13:20:00,31.78,31.79,31.77,31.78,803400.0,26.0784,26.0866,26.0701,26.0784,803400.0
2013-07-22 13:30:00,31.78,31.78,31.75,31.75,1233900.0,26.0784,26.0784,26.0537,26.0537,1233900.0
2013-07-22 13:40:00,31.75,31.75,31.7,31.73,511700.0,26.0537,26.0537,26.0127,26.0373,511700.0
2013-07-22 13:50:00,31.73,31.77,31.71,31.74,1227000.0,26.0373,26.0701,26.0209,26.0455,1227000.0
2013-07-22 14:00:00,31.74,31.78,31.71,31.78,1158500.0,26.0455,26.0784,26.0209,26.0784,1158500.0
2013-07-22 14:10:00,31.78,31.8,31.77,31.8,949500.0,26.0784,26.0948,26.0701,26.0948,949500.0
2013-07-22 14:20:00,31.8,31.8,31.77,31.8,727900.0,26.0948,26.0948,26.0701,26.0948,727900.0
2013-07-22 14:30:00,31.79,31.84,31.76,31.83,1106800.0,26.0866,26.1276,26.0619,26.1194,1106800.0
2013-07-22 14:40:00,31.84,31.91,31.83,31.85,1807400.0,26.1276,26.185,26.1194,26.1358,1807400.0
2013-07-22 14:50:00,31.85,31.88,31.84,31.88,896800.0,26.1358,26.1604,26.1276,26.1604,896800.0
2013-07-22 15:00:00,31.88,31.89,31.84,31.85,1795000.0,26.1604,26.1686,26.1276,26.1358,1795000.0
2013-07-22 15:10:00,31.85,31.88,31.84,31.85,837400.0,26.1358,26.1604,26.1276,26.1358,837400.0
2013-07-22 15:20:00,31.85,31.91,31.84,31.91,1312900.0,26.1358,26.185,26.1276,26.185,1312900.0
2013-07-22 15:30:00,31.9,31.92,31.85,31.86,1794600.0,26.1768,26.1932,26.1358,26.144,1794600.0
2013-07-22 15:40:00,31.85,31.93,31.85,31.9,2053000.0,26.1358,26.2014,26.1358,26.1768,2053000.0
2013-07-22 15:50:00,31.89,32.0,31.89,32.0,5234700.0,26.1686,26.2589,26.1686,26.2589,5234700.0
2013-07-23 09:30:00,31.91,32.02,31.9,31.98,3832800.0,26.185,26.2753,26.1768,26.2425,3832800.0
2013-07-23 09:40:00,31.98,32.03,31.92,32.03,3016100.0,26.2425,26.2835,26.1932,26.2835,3016100.0
2013-07-23 09:50:00,32.03,32.03,31.8,31.88,3806000.0,26.2835,26.2835,26.0948,26.1604,3806000.0
2013-07-23 10:00:00,31.88,31.95,31.76,31.77,1885500.0,26.1604,26.2179,26.0619,26.0701,1885500.0
2013-07-23 10:10:00,31.77,31.91,31.75,31.88,2084300.0,26.0701,26.185,26.0537,26.1604,2084300.0
2013-07-23 10:20:00,31.87,31.88,31.77,31.8,1814800.0,26.1522,26.1604,26.0701,26.0948,1814800.0
2013-07-23 10:30:00,31.8,31.9,31.8,31.84,1458200.0,26.0948,26.1768,26.0948,26.1276,1458200.0
2013-07-23 10:40:00,31.84,31.89,31.77,31.8,1538600.0,26.1276,26.1686,26.0701,26.0948,1538600.0
2013-07-23 10:50:00,31.81,31.82,31.77,31.79,1067400.0,26.103,26.1112,26.0701,26.0866,1067400.0
2013-07-23 11:00:00,31.79,31.79,31.71,31.79,2022200.0,26.0866,26.0866,26.0209,26.0866,2022200.0
2013-07-23 11:10:00,31.78,31.81,31.75,31.8,962400.0,26.0784,26.103,26.0537,26.0948,962400.0
2013-07-23 11:20:00,31.8,31.84,31.79,31.83,794100.0,26.0948,26.1276,26.0866,26.1194,794100.0
2013-07-23 11:30:00,31.83,31.84,31.78,31.8,928900.0,26.1194,26.1276,26.0784,26.0948,928900.0
2013-07-23 11:40:00,31.8,31.81,31.76,31.76,1181400.0,26.0948,26.103,26.0619,26.0619,1181400.0
2013-07-23 11:50:00,31.77,31.78,31.72,31.77,633800.0,26.0701,26.0784,26.0291,26.0701,633800.0
2013-07-23 12:00:00,31.77,31.79,31.71,31.79,948100.0,26.0701,26.0866,26.0209,26.0866,948100.0
2013-07-23 12:10:00,31.79,31.8,31.74,31.77,935400.0,26.0866,26.0948,26.0455,26.0701,935400.0
2013-07-23 12:20:00,31.77,31.81,31.76,31.79,433300.0,26.0701,26.103,26.0619,26.0866,433300.0
2013-07-23 12:30:00,31.8,31.84,31.79,31.82,431800.0,26.0948,26.1276,26.0866,26.1112,431800.0
2013-07-23 12:40:00,31.81,31.82,31.79,31.81,723500.0,26.103,26.1112,26.0866,26.103,723500.0
2013-07-23 12:50:00,31.81,31.83,31.79,31.82,760500.0,26.103,26.1194,26.0866,26.1112,760500.0
2013-07-23 13:00:00,31.82,31.88,31.81,31.88,1374400.0,26.1112,26.1604,26.103,26.1604,1374400.0
2013-07-23 13:10:00,31.88,31.96,31.86,31.94,1163200.0,26.1604,26.2261,26.144,26.2096,1163200.0
2013-07-23 13:20:00,31.94,31.99,31.93,31.99,1412300.0,26.2096,26.2507,26.2014,26.2507,1412300.0
2013-07-23 13:30:00,31.99,32.0,31.95,31.97,697000.0,26.2507,26.2589,26.2179,26.2343,697000.0
2013-07-23 13:40:00,31.98,32.0,31.97,32.0,1732500.0,26.2425,26.2589,26.2343,26.2589,1732500.0
2013-07-23 13:50:00,32.0,32.04,31.95,31.95,2498000.0,26.2589,26.2917,26.2179,26.2179,2498000.0
2013-07-23 14:00:00,31.95,31.95,31.86,31.87,995200.0,26.2179,26.2179,26.144,26.1522,995200.0
2013-07-23 14:10:00,31.87,31.88,31.83,31.84,680800.0,26.1522,26.1604,26.1194,26.1276,680800.0
2013-07-23 14:20:00,31.83,31.86,31.79,31.82,904900.0,26.1194,26.144,26.0866,26.1112,904900.0
2013-07-23 14:30:00,31.81,31.84,31.8,31.82,641000.0,26.103,26.1276,26.0948,26.1112,641000.0
2013-07-23 14:40:00,31.81,31.89,31.81,31.88,2033600.0,26.103,26.1686,26.103,26.1604,2033600.0
2013-07-23 14:50:00,31.88,31.92,31.85,31.89,1260600.0,26.1604,26.1932,26.1358,26.1686,1260600.0
2013-07-23 15:00:00,31.88,31.94,31.86,31.93,953100.0,26.1604,26.2096,26.144,26.2014,953100.0
2013-07-23 15:10:00,31.92,31.93,31.89,31.9,1040300.0,26.1932,26.2014,26.1686,26.1768,1040300.0
2013-07-23 15:20:00,31.91,31.95,31.9,31.95,1142900.0,26.185,26.2179,26.1768,26.2179,1142900.0
2013-07-23 15:30:00,31.95,31.97,31.9,31.9,1234000.0,26.2179,26.2343,26.1768,26.1768,1234000.0
2013-07-23 15:40:00,31.9,31.92,31.87,31.88,4041500.0,26.1768,26.1932,26.1522,26.1604,4041500.0
2013-07-23 15:50:00,31.88,31.91,31.78,31.83,6912500.0,26.1604,26.185,26.0784,26.1194,6912500.0
2013-07-24 09:30:00,32.07,32.19,31.96,31.96,4381100.0,26.3163,26.4148,26.2261,26.2261,4381100.0
2013-07-24 09:40:00,31.96,32.11,31.96,32.09,2455600.0,26.2261,26.3491,26.2261,26.3327,2455600.0
2013-07-24 09:50:00,32.09,32.13,31.96,32.0,2368100.0,26.3327,26.3656,26.2261,26.2589,2368100.0
2013-07-24 10:00:00,31.99,32.01,31.95,31.96,2000900.0,26.2507,26.2671,26.2179,26.2261,2000900.0
2013-07-24 10:10:00,31.96,31.99,31.89,31.98,1783900.0,26.2261,26.2507,26.1686,26.2425,1783900.0
2013-07-24 10:20:00,31.98,32.01,31.94,32.0,1623000.0,26.2425,26.2671,26.2096,26.2589,1623000.0
2013-07-24 10:30:00,31.99,32.06,31.97,32.05,850300.0,26.2507,26.3081,26.2343,26.2999,850300.0
2013-07-24 10:40:00,32.05,32.1,32.05,32.08,1441300.0,26.2999,26.3409,26.2999,26.3245,1441300.0
2013-07-24 10:50:00,32.07,32.09,32.03,32.04,759200.0,26.3163,26.3327,26.2835,26.2917,759200.0
2013-07-24 11:00:00,32.05,32.06,32.0,32.03,1199500.0,26.2999,26.3081,26.2589,26.2835,1199500.0
2013-07-24 11:10:00,32.03,32.03,31.96,31.99,1247500.0,26.2835,26.2835,26.2261,26.2507,1247500.0
2013-07-24 11:20:00,32.0,32.02,31.95,31.96,1387500.0,26.2589,26.2753,26.2179,26.2261,1387500.0
2013-07-24 11:30:00,31.97,32.02,31.95,31.99,2658000.0,26.2343,26.2753,26.2179,26.2507,2658000.0
2013-07-24 11:40:00,31.98,32.08,31.98,32.0,882100.0,26.2425,26.3245,26.2425,26.2589,882100.0
2013-07-24 11:50:00,32.0,32.03,31.98,32.01,516600.0,26.2589,26.2835,26.2425,26.2671,516600.0
2013-07-24 12:00:00,32.01,32.02,31.98,32.0,832400.0,26.2671,26.2753,26.2425,26.2589,832400.0
2013-07-24 12:10:00,32.0,32.0,31.95,31.98,769500.0,26.2589,26.2589,26.2179,26.2425,769500.0
2013-07-24 12:20:00,31.98,32.0,31.95,32.0,723100.0,26.2425,26.2589,26.2179,26.2589,723100.0
2013-07-24 12:30:00,32.0,32.0,31.97,31.99,647100.0,26.2589,26.2589,26.2343,26.2507,647100.0
2013-07-24 12:40:00,31.99,32.0,31.97,31.97,463300.0,26.2507,26.2589,26.2343,26.2343,463300.0
2013-07-24 12:50:00,31.97,31.99,31.95,31.98,565800.0,26.2343,26.2507,26.2179,26.2425,565800.0
2013-07-24 13:00:00,31.99,32.0,31.94,31.98,509100.0,26.2507,26.2589,26.2096,26.2425,509100.0
2013-07-24 13:10:00,31.99,31.99,31.95,31.98,449900.0,26.2507,26.2507,26.2179,26.2425,449900.0
2013-07-24 13:20:00,31.97,32.0,31.95,31.99,645200.0,26.2343,26.2589,26.2179,26.2507,645200.0
2013-07-24 13:30:00,31.99,32.0,31.96,31.98,521900.0,26.2507,26.2589,26.2261,26.2425,521900.0
2013-07-24 13:40:00,31.98,31.99,31.93,31.96,606900.0,26.2425,26.2507,26.2014,26.2261,606900.0
2013-07-24 13:50:00,31.97,31.98,31.94,31.96,378500.0,26.2343,26.2425,26.2096,26.2261,378500.0
2013-07-24 14:00:00,31.97,31.99,31.96,31.98,321500.0,26.2343,26.2507,26.2261,26.2425,321500.0
2013-07-24 14:10:00,31.99,32.03,31.98,32.0,974700.0,26.2507,26.2835,26.2425,26.2589,974700.0
2013-07-24 14:20:00,32.0,32.03,31.98,31.99,1104700.0,26.2589,26.2835,26.2425,26.2507,1104700.0
2013-07-24 14:30:00,32.0,32.0,31.93,31.95,752300.0,26.2589,26.2589,26.2014,26.2179,752300.0
2013-07-24 14:40:00,31.95,32.0,31.93,32.0,561700.0,26.2179,26.2589,26.2014,26.2589,561700.0
2013-07-24 14:50:00,32.0,32.02,31.97,31.97,642900.0,26.2589,26.2753,26.2343,26.2343,642900.0
2013-07-24 15:00:00,31.98,31.99,31.94,31.97,671600.0,26.2425,26.2507,26.2096,26.2343,671600.0
2013-07-24 15:10:00,31.96,31.99,31.95,31.96,754900.0,26.2261,26.2507,26.2179,26.2261,754900.0
2013-07-24 15:20:00,31.95,32.01,31.95,32.01,586500.0,26.2179,26.2671,26.2179,26.2671,586500.0
2013-07-24 15:30:00,32.0,32.02,31.99,32.0,1756900.0,26.2589,26.2753,26.2507,26.2589,1756900.0
2013-07-24 15:40:00,32.01,32.03,31.99,32.01,1118900.0,26.2671,26.2835,26.2507,26.2671,1118900.0
2013-07-24 15:50:00,32.0,32.01,31.92,31.97,2066800.0,26.2589,26.2671,26.1932,26.2343,2066800.0
2013-07-25 09:30:00,31.62,31.66,31.42,31.58,3494000.0,25.9471,25.9799,25.7829,25.9142,3494000.0
2013-07-25 09:40:00,31.57,31.58,31.48,31.54,2027700.0,25.906,25.9142,25.8322,25.8814,2027700.0
2013-07-25 09:50:00,31.54,31.61,31.5,31.57,2951000.0,25.8814,25.9389,25.8486,25.906,2951000.0
2013-07-25 10:00:00,31.56,31.62,31.56,31.58,1906000.0,25.8978,25.9471,25.8978,25.9142,1906000.0
2013-07-25 10:10:00,31.58,31.59,31.53,31.53,1579700.0,25.9142,25.9224,25.8732,25.8732,1579700.0
2013-07-25 10:20:00,31.53,31.58,31.52,31.57,1573200.0,25.8732,25.9142,25.865,25.906,1573200.0
2013-07-25 10:30:00,31.57,31.57,31.5,31.51,1260200.0,25.906,25.906,25.8486,25.8568,1260200.0
2013-07-25 10:40:00,31.51,31.51,31.45,31.46,1347800.0,25.8568,25.8568,25.8076,25.8158,1347800.0
2013-07-25 10:50:00,31.46,31.48,31.38,31.41,1773500.0,25.8158,25.8322,25.7501,25.7747,1773500.0
2013-07-25 11:00:00,31.41,31.41,31.31,31.35,2561100.0,25.7747,25.7747,25.6927,25.7255,2561100.0
2013-07-25 11:10:00,31.35,31.35,31.25,31.29,1898900.0,25.7255,25.7255,25.6434,25.6763,1898900.0
2013-07-25 11:20:00,31.28,31.32,31.27,31.3,1601800.0,25.6681,25.7009,25.6599,25.6845,1601800.0
2013-07-25 11:30:00,31.31,31.31,31.25,31.28,1034700.0,25.6927,25.6927,25.6434,25.6681,1034700.0
2013-07-25 11:40:00,31.28,31.37,31.27,31.34,1949000.0,25.6681,25.7419,25.6599,25.7173,1949000.0
2013-07-25 11:50:00,31.35,31.37,31.32,31.34,920200.0,25.7255,25.7419,25.7009,25.7173,920200.0
2013-07-25 12:00:00,31.35,31.35,31.32,31.33,703300.0,25.7255,25.7255,25.7009,25.7091,703300.0
2013-07-25 12:10:00,31.34,31.34,31.27,31.3,1178600.0,25.7173,25.7173,25.6599,25.6845,1178600.0
2013-07-25 12:20:00,31.3,31.35,31.28,31.34,846500.0,25.6845,25.7255,25.6681,25.7173,846500.0
2013-07-25 12:30:00,31.35,31.36,31.3,31.33,1144500.0,25.7255,25.7337,25.6845,25.7091,1144500.0
2013-07-25 12:40:00,31.34,31.37,31.32,31.35,1403000.0,25.7173,25.7419,25.7009,25.7255,1403000.0
2013-07-25 12:50:00,31.35,31.37,31.33,31.35,777200.0,25.7255,25.7419,25.7091,25.7255,777200.0
2013-07-25 13:00:00,31.35,31.42,31.34,31.36,900400.0,25.7255,25.7829,25.7173,25.7337,900400.0
2013-07-25 13:10:00,31.36,31.43,31.36,31.42,425200.0,25.7337,25.7911,25.7337,25.7829,425200.0
2013-07-25 13:20:00,31.42,31.43,31.4,31.42,554600.0,25.7829,25.7911,25.7665,25.7829,554600.0
2013-07-25 13:30:00,31.42,31.43,31.39,31.4,770600.0,25.7829,25.7911,25.7583,25.7665,770600.0
2013-07-25 13:40:00,31.4,31.42,31.39,31.4,921300.0,25.7665,25.7829,25.7583,25.7665,921300.0
2013-07-25 13:50:00,31.39,31.43,31.39,31.4,1420200.0,25.7583,25.7911,25.7583,25.7665,1420200.0
2013-07-25 14:00:00,31.4,31.41,31.37,31.39,999800.0,25.7665,25.7747,25.7419,25.7583,999800.0
2013-07-25 14:10:00,31.39,31.4,31.37,31.37,604000.0,25.7583,25.7665,25.7419,25.7419,604000.0
2013-07-25 14:20:00,31.38,31.38,31.31,31.35,869000.0,25.7501,25.7501,25.6927,25.7255,869000.0
2013-07-25 14:30:00,31.35,31.36,31.34,31.36,361100.0,25.7255,25.7337,25.7173,25.7337,361100.0
2013-07-25 14:40:00,31.36,31.36,31.35,31.36,466800.0,25.7337,25.7337,25.7255,25.7337,466800.0
2013-07-25 14:50:00,31.36,31.37,31.3,31.31,968900.0,25.7337,25.7419,25.6845,25.6927,968900.0
2013-07-25 15:00:00,31.31,31.34,31.3,31.34,2199800.0,25.6927,25.7173,25.6845,25.7173,2199800.0
2013-07-25 15:10:00,31.34,31.38,31.32,31.33,1327200.0,25.7173,25.7501,25.7009,25.7091,1327200.0
2013-07-25 15:20:00,31.33,31.34,31.28,31.28,1252000.0,25.7091,25.7173,25.6681,25.6681,1252000.0
2013-07-25 15:30:00,31.28,31.31,31.27,31.3,1968700.0,25.6681,25.6927,25.6599,25.6845,1968700.0
2013-07-25 15:40:00,31.3,31.39,31.29,31.38,2437800.0,25.6845,25.7583,25.6763,25.7501,2437800.0
2013-07-25 15:50:00,31.38,31.42,31.35,31.39,4458300.0,25.7501,25.7829,25.7255,25.7583,4458300.0
2013-07-26 09:30:00,31.25,31.38,31.21,31.37,1706000.0,25.6434,25.7501,25.6106,25.7419,1706000.0
2013-07-26 09:40:00,31.37,31.4,31.31,31.39,1192000.0,25.7419,25.7665,25.6927,25.7583,1192000.0
2013-07-26 09:50:00,31.4,31.4,31.32,31.35,604400.0,25.7665,25.7665,25.7009,25.7255,604400.0
2013-07-26 10:00:00,31.35,31.38,31.34,31.38,804000.0,25.7255,25.7501,25.7173,25.7501,804000.0
2013-07-26 10:10:00,31.38,31.42,31.34,31.4,805100.0,25.7501,25.7829,25.7173,25.7665,805100.0
2013-07-26 10:20:00,31.4,31.41,31.35,31.38,790300.0,25.7665,25.7747,25.7255,25.7501,790300.0
2013-07-26 10:30:00,31.38,31.4,31.35,31.39,723900.0,25.7501,25.7665,25.7255,25.7583,723900.0
2013-07-26 10:40:00,31.38,31.42,31.33,31.35,1122100.0,25.7501,25.7829,25.7091,25.7255,1122100.0
2013-07-26 10:50:00,31.35,31.36,31.29,31.32,959200.0,25.7255,25.7337,25.6763,25.7009,959200.0
2013-07-26 11:00:00,31.33,31.33,31.29,31.29,1006900.0,25.7091,25.7091,25.6763,25.6763,1006900.0
2013-07-26 11:10:00,31.29,31.36,31.28,31.34,792400.0,25.6763,25.7337,25.6681,25.7173,792400.0
2013-07-26 11:20:00,31.34,31.35,31.3,31.31,1099500.0,25.7173,25.7255,25.6845,25.6927,1099500.0
2013-07-26 11:30:00,31.31,31.34,31.3,31.34,836100.0,25.6927,25.7173,25.6845,25.7173,836100.0
2013-07-26 11:40:00,31.34,31.41,31.33,31.39,776400.0,25.7173,25.7747,25.7091,25.7583,776400.0
2013-07-26 11:50:00,31.39,31.4,31.36,31.37,528800.0,25.7583,25.7665,25.7337,25.7419,528800.0
2013-07-26 12:00:00,31.38,31.38,31.37,31.38,266900.0,25.7501,25.7501,25.7419,25.7501,266900.0
2013-07-26 12:10:00,31.38,31.4,31.36,31.36,577000.0,25.7501,25.7665,25.7337,25.7337,577000.0
2013-07-26 12:20:00,31.37,31.38,31.35,31.37,280400.0,25.7419,25.7501,25.7255,25.7419,280400.0
2013-07-26 12:30:00,31.38,31.42,31.36,31.4,495600.0,25.7501,25.7829,25.7337,25.7665,495600.0
2013-07-26 12:40:00,31.41,31.42,31.39,31.42,477000.0,25.7747,25.7829,25.7583,25.7829,477000.0
2013-07-26 12:50:00,31.42,31.44,31.4,31.4,453600.0,25.7829,25.7994,25.7665,25.7665,453600.0
2013-07-26 13:00:00,31.4,31.41,31.39,31.4,236600.0,25.7665,25.7747,25.7583,25.7665,236600.0
2013-07-26 13:10:00,31.4,31.41,31.35,31.38,727500.0,25.7665,25.7747,25.7255,25.7501,727500.0
2013-07-26 13:20:00,31.39,31.43,31.36,31.41,697300.0,25.7583,25.7911,25.7337,25.7747,697300.0
2013-07-26 13:30:00,31.41,31.42,31.37,31.39,596900.0,25.7747,25.7829,25.7419,25.7583,596900.0
2013-07-26 13:40:00,31.38,31.39,31.37,31.39,335100.0,25.7501,25.7583,25.7419,25.7583,335100.0
2013-07-26 13:50:00,31.39,31.4,31.37,31.39,584700.0,25.7583,25.7665,25.7419,25.7583,584700.0
2013-07-26 14:00:00,31.39,31.41,31.37,31.41,1118000.0,25.7583,25.7747,25.7419,25.7747,1118000.0
2013-07-26 14:10:00,31.4,31.44,31.38,31.39,687200.0,25.7665,25.7994,25.7501,25.7583,687200.0
2013-07-26 14:20:00,31.39,31.39,31.35,31.36,715900.0,25.7583,25.7583,25.7255,25.7337,715900.0
2013-07-26 14:30:00,31.36,31.39,31.35,31.38,745200.0,25.7337,25.7583,25.7255,25.7501,745200.0
2013-07-26 14:40:00,31.39,31.43,31.38,31.42,737700.0,25.7583,25.7911,25.7501,25.7829,737700.0
2013-07-26 14:50:00,31.43,31.49,31.41,31.48,1390700.0,25.7911,25.8404,25.7747,25.8322,1390700.0
2013-07-26 15:00:00,31.48,31.5,31.41,31.44,811900.0,25.8322,25.8486,25.7747,25.7994,811900.0
2013-07-26 15:10:00,31.44,31.44,31.41,31.44,606000.0,25.7994,25.7994,25.7747,25.7994,606000.0
2013-07-26 15:20:00,31.44,31.5,31.43,31.5,1334700.0,25.7994,25.8486,25.7911,25.8486,1334700.0
2013-07-26 15:30:00,31.49,31.52,31.49,31.52,1202500.0,25.8404,25.865,25.8404,25.865,1202500.0
2013-07-26 15:40:00,31.52,31.57,31.51,31.55,1247900.0,25.865,25.906,25.8568,25.8896,1247900.0
2013-07-26 15:50:00,31.55,31.62,31.54,31.62,4196400.0,25.8896,25.9471,25.8814,25.9471,4196400.0
2013-07-29 09:30:00,31.43,31.59,31.43,31.45,1691600.0,25.7911,25.9224,25.7911,25.8076,1691600.0
2013-07-29 09:40:00,31.45,31.6,31.44,31.48,1103800.0,25.8076,25.9306,25.7994,25.8322,1103800.0
2013-07-29 09:50:00,31.47,31.59,31.46,31.57,751200.0,25.824,25.9224,25.8158,25.906,751200.0
2013-07-29 10:00:00,31.56,31.59,31.5,31.55,1152400.0,25.8978,25.9224,25.8486,25.8896,1152400.0
2013-07-29 10:10:00,31.55,31.55,31.51,31.53,844600.0,25.8896,25.8896,25.8568,25.8732,844600.0
2013-07-29 10:20:00,31.54,31.54,31.45,31.5,640600.0,25.8814,25.8814,25.8076,25.8486,640600.0
2013-07-29 10:30:00,31.49,31.53,31.47,31.53,781700.0,25.8404,25.8732,25.824,25.8732,781700.0
2013-07-29 10:40:00,31.52,31.59,31.52,31.54,777500.0,25.865,25.9224,25.865,25.8814,777500.0
2013-07-29 10:50:00,31.54,31.56,31.49,31.56,643100.0,25.8814,25.8978,25.8404,25.8978,643100.0
2013-07-29 11:00:00,31.55,31.58,31.5,31.53,931100.0,25.8896,25.9142,25.8486,25.8732,931100.0
2013-07-29 11:10:00,31.53,31.53,31.45,31.46,823800.0,25.8732,25.8732,25.8076,25.8158,823800.0
2013-07-29 11:20:00,31.46,31.5,31.43,31.43,853200.0,25.8158,25.8486,25.7911,25.7911,853200.0
2013-07-29 11:30:00,31.44,31.48,31.41,31.44,626200.0,25.7994,25.8322,25.7747,25.7994,626200.0
2013-07-29 11:40:00,31.44,31.46,31.42,31.44,365300.0,25.7994,25.8158,25.7829,25.7994,365300.0
2013-07-29 11:50:00,31.45,31.46,31.42,31.44,501100.0,25.8076,25.8158,25.7829,25.7994,501100.0
2013-07-29 12:00:00,31.45,31.46,31.43,31.43,338300.0,25.8076,25.8158,25.7911,25.7911,338300.0
2013-07-29 12:10:00,31.44,31.46,31.4,31.45,421000.0,25.7994,25.8158,25.7665,25.8076,421000.0
2013-07-29 12:20:00,31.46,31.5,31.45,31.49,670900.0,25.8158,25.8486,25.8076,25.8404,670900.0
2013-07-29 12:30:00,31.5,31.5,31.47,31.47,545500.0,25.8486,25.8486,25.824,25.824,545500.0
2013-07-29 12:40:00,31.47,31.49,31.46,31.47,336000.0,25.824,25.8404,25.8158,25.824,336000.0
2013-07-29 12:50:00,31.48,31.5,31.47,31.49,466900.0,25.8322,25.8486,25.824,25.8404,466900.0
2013-07-29 13:00:00,31.5,31.51,31.46,31.46,500300.0,25.8486,25.8568,25.8158,25.8158,500300.0
2013-07-29 13:10:00,31.47,31.52,31.46,31.52,568700.0,25.824,25.865,25.8158,25.865,568700.0
2013-07-29 13:20:00,31.51,31.54,31.5,31.52,703300.0,25.8568,25.8814,25.8486,25.865,703300.0
2013-07-29 13:30:00,31.52,31.52,31.48,31.49,570400.0,25.865,25.865,25.8322,25.8404,570400.0
2013-07-29 13:40:00,31.49,31.54,31.48,31.53,592100.0,25.8404,25.8814,25.8322,25.8732,592100.0
2013-07-29 13:50:00,31.53,31.55,31.51,31.54,519700.0,25.8732,25.8896,25.8568,25.8814,519700.0
2013-07-29 14:00:00,31.54,31.59,31.53,31.59,370300.0,25.8814,25.9224,25.8732,25.9224,370300.0
2013-07-29 14:10:00,31.59,31.6,31.56,31.58,369300.0,25.9224,25.9306,25.8978,25.9142,369300.0
2013-07-29 14:20:00,31.58,31.59,31.57,31.57,168100.0,25.9142,25.9224,25.906,25.906,168100.0
2013-07-29 14:30:00,31.58,31.59,31.55,31.55,451900.0,25.9142,25.9224,25.8896,25.8896,451900.0
2013-07-29 14:40:00,31.56,31.58,31.54,31.55,450900.0,25.8978,25.9142,25.8814,25.8896,450900.0
2013-07-29 14:50:00,31.55,31.56,31.53,31.54,415800.0,25.8896,25.8978,25.8732,25.8814,415800.0
2013-07-29 15:00:00,31.54,31.55,31.52,31.53,411300.0,25.8814,25.8896,25.865,25.8732,411300.0
2013-07-29 15:10:00,31.54,31.54,31.49,31.53,360300.0,25.8814,25.8814,25.8404,25.8732,360300.0
2013-07-29 15:20:00,31.52,31.55,31.51,31.55,331500.0,25.865,25.8896,25.8568,25.8896,331500.0
2013-07-29 15:30:00,31.55,31.57,31.53,31.56,553200.0,25.8896,25.906,25.8732,25.8978,553200.0
2013-07-29 15:40:00,31.56,31.58,31.53,31.55,846700.0,25.8978,25.9142,25.8732,25.8896,846700.0
2013-07-29 15:50:00,31.55,31.56,31.48,31.56,1900300.0,25.8896,25.8978,25.8322,25.8978,1900300.0
2013-07-30 09:30:00,31.78,31.79,31.58,31.66,1880200.0,26.0784,26.0866,25.9142,25.9799,1880200.0
2013-07-30 09:40:00,31.65,31.74,31.59,31.66,1010800.0,25.9717,26.0455,25.9224,25.9799,1010800.0
2013-07-30 09:50:00,31.65,31.66,31.55,31.56,754100.0,25.9717,25.9799,25.8896,25.8978,754100.0
2013-07-30 10:00:00,31.56,31.75,31.56,31.7,1293200.0,25.8978,26.0537,25.8978,26.0127,1293200.0
2013-07-30 10:10:00,31.7,31.75,31.66,31.73,964500.0,26.0127,26.0537,25.9799,26.0373,964500.0
2013-07-30 10:20:00,31.72,31.73,31.69,31.71,819600.0,26.0291,26.0373,26.0045,26.0209,819600.0
2013-07-30 10:30:00,31.71,31.73,31.66,31.69,781300.0,26.0209,26.0373,25.9799,26.0045,781300.0
2013-07-30 10:40:00,31.69,31.72,31.67,31.71,904100.0,26.0045,26.0291,25.9881,26.0209,904100.0
2013-07-30 10:50:00,31.71,31.73,31.67,31.72,1568800.0,26.0209,26.0373,25.9881,26.0291,1568800.0
2013-07-30 11:00:00,31.71,31.76,31.71,31.75,1295200.0,26.0209,26.0619,26.0209,26.0537,1295200.0
2013-07-30 11:10:00,31.75,31.85,31.74,31.82,1468600.0,26.0537,26.1358,26.0455,26.1112,1468600.0
2013-07-30 11:20:00,31.82,31.87,31.79,31.87,952200.0,26.1112,26.1522,26.0866,26.1522,952200.0
2013-07-30 11:30:00,31.87,32.05,31.86,32.02,2036300.0,26.1522,26.2999,26.144,26.2753,2036300.0
2013-07-30 11:40:00,32.02,32.12,32.0,32.04,2390700.0,26.2753,26.3574,26.2589,26.2917,2390700.0
2013-07-30 11:50:00,32.05,32.05,31.99,32.02,1622800.0,26.2999,26.2999,26.2507,26.2753,1622800.0
2013-07-30 12:00:00,32.02,32.03,31.9,31.93,1166700.0,26.2753,26.2835,26.1768,26.2014,1166700.0
2013-07-30 12:10:00,31.93,31.95,31.84,31.88,612100.0,26.2014,26.2179,26.1276,26.1604,612100.0
2013-07-30 12:20:00,31.88,31.93,31.88,31.93,679400.0,26.1604,26.2014,26.1604,26.2014,679400.0
2013-07-30 12:30:00,31.93,32.0,31.92,31.95,1182200.0,26.2014,26.2589,26.1932,26.2179,1182200.0
2013-07-30 12:40:00,31.94,31.97,31.92,31.93,812200.0,26.2096,26.2343,26.1932,26.2014,812200.0
2013-07-30 12:50:00,31.93,31.94,31.83,31.84,630100.0,26.2014,26.2096,26.1194,26.1276,630100.0
2013-07-30 13:00:00,31.85,31.9,31.82,31.89,528200.0,26.1358,26.1768,26.1112,26.1686,528200.0
2013-07-30 13:10:00,31.89,31.89,31.8,31.83,460200.0,26.1686,26.1686,26.0948,26.1194,460200.0
2013-07-30 13:20:00,31.82,31.83,31.75,31.75,500500.0,26.1112,26.1194,26.0537,26.0537,500500.0
2013-07-30 13:30:00,31.75,31.76,31.69,31.7,817200.0,26.0537,26.0619,26.0045,26.0127,817200.0
2013-07-30 13:40:00,31.69,31.72,31.66,31.71,730500.0,26.0045,26.0291,25.9799,26.0209,730500.0
2013-07-30 13:50:00,31.71,31.73,31.68,31.71,623500.0,26.0209,26.0373,25.9963,26.0209,623500.0
2013-07-30 14:00:00,31.71,31.74,31.69,31.73,704900.0,26.0209,26.0455,26.0045,26.0373,704900.0
2013-07-30 14:10:00,31.74,31.75,31.69,31.71,745200.0,26.0455,26.0537,26.0045,26.0209,745200.0
2013-07-30 14:20:00,31.72,31.75,31.7,31.75,608200.0,26.0291,26.0537,26.0127,26.0537,608200.0
2013-07-30 14:30:00,31.75,31.78,31.73,31.75,877600.0,26.0537,26.0784,26.0373,26.0537,877600.0
2013-07-30 14:40:00,31.75,31.77,31.7,31.71,684300.0,26.0537,26.0701,26.0127,26.0209,684300.0
2013-07-30 14:50:00,31.71,31.75,31.7,31.74,664300.0,26.0209,26.0537,26.0127,26.0455,664300.0
2013-07-30 15:00:00,31.73,31.81,31.71,31.8,865500.0,26.0373,26.103,26.0209,26.0948,865500.0
2013-07-30 15:10:00,31.79,31.81,31.77,31.79,507000.0,26.0866,26.103,26.0701,26.0866,507000.0
2013-07-30 15:20:00,31.79,31.87,31.78,31.86,1080800.0,26.0866,26.1522,26.0784,26.144,1080800.0
2013-07-30 15:30:00,31.86,31.89,31.83,31.84,874600.0,26.144,26.1686,26.1194,26.1276,874600.0
2013-07-30 15:40:00,31.83,31.9,31.83,31.86,1534500.0,26.1194,26.1768,26.1194,26.144,1534500.0
2013-07-30 15:50:00,31.85,31.9,31.82,31.87,3147000.0,26.1358,26.1768,26.1112,26.1522,3147000.0
2013-07-31 09:30:00,31.96,32.0,31.85,31.92,1864400.0,26.2261,26.2589,26.1358,26.1932,1864400.0
2013-07-31 09:40:00,31.93,31.95,31.85,31.91,884400.0,26.2014,26.2179,26.1358,26.185,884400.0
2013-07-31 09:50:00,31.92,31.92,31.79,31.83,843200.0,26.1932,26.1932,26.0866,26.1194,843200.0
2013-07-31 10:00:00,31.83,31.9,31.8,31.88,1384600.0,26.1194,26.1768,26.0948,26.1604,1384600.0
2013-07-31 10:10:00,31.87,32.02,31.87,31.99,1346500.0,26.1522,26.2753,26.1522,26.2507,1346500.0
2013-07-31 10:20:00,31.98,32.05,31.94,32.04,1256100.0,26.2425,26.2999,26.2096,26.2917,1256100.0
2013-07-31 10:30:00,32.04,32.04,31.98,32.01,2199100.0,26.2917,26.2917,26.2425,26.2671,2199100.0
2013-07-31 10:40:00,32.01,32.03,31.99,32.02,597200.0,26.2671,26.2835,26.2507,26.2753,597200.0
2013-07-31 10:50:00,32.02,32.03,31.98,31.99,833000.0,26.2753,26.2835,26.2425,26.2507,833000.0
2013-07-31 11:00:00,31.99,32.01,31.98,32.0,938100.0,26.2507,26.2671,26.2425,26.2589,938100.0
2013-07-31 11:10:00,32.0,32.02,31.99,32.0,1006200.0,26.2589,26.2753,26.2507,26.2589,1006200.0
2013-07-31 11:20:00,31.99,32.0,31.92,31.93,727200.0,26.2507,26.2589,26.1932,26.2014,727200.0
2013-07-31 11:30:00,31.92,31.98,31.92,31.97,589900.0,26.1932,26.2425,26.1932,26.2343,589900.0
2013-07-31 11:40:00,31.97,32.0,31.95,32.0,370800.0,26.2343,26.2589,26.2179,26.2589,370800.0
2013-07-31 11:50:00,31.99,32.03,31.99,32.01,565800.0,26.2507,26.2835,26.2507,26.2671,565800.0
2013-07-31 12:00:00,32.01,32.03,31.99,32.0,818400.0,26.2671,26.2835,26.2507,26.2589,818400.0
2013-07-31 12:10:00,32.01,32.02,31.99,32.01,1318300.0,26.2671,26.2753,26.2507,26.2671,1318300.0
2013-07-31 12:20:00,32.01,32.01,31.99,32.0,523500.0,26.2671,26.2671,26.2507,26.2589,523500.0
2013-07-31 12:30:00,31.99,32.0,31.98,32.0,320000.0,26.2507,26.2589,26.2425,26.2589,320000.0
2013-07-31 12:40:00,32.0,32.01,31.98,32.0,1351100.0,26.2589,26.2671,26.2425,26.2589,1351100.0
2013-07-31 12:50:00,32.0,32.0,31.91,31.92,398600.0,26.2589,26.2589,26.185,26.1932,398600.0
2013-07-31 13:00:00,31.91,31.97,31.91,31.96,610900.0,26.185,26.2343,26.185,26.2261,610900.0
2013-07-31 13:10:00,31.95,31.96,31.94,31.94,358400.0,26.2179,26.2261,26.2096,26.2096,358400.0
2013-07-31 13:20:00,31.94,31.95,31.92,31.93,342200.0,26.2096,26.2179,26.1932,26.2014,342200.0
2013-07-31 13:30:00,31.92,31.95,31.92,31.95,252100.0,26.1932,26.2179,26.1932,26.2179,252100.0
2013-07-31 13:40:00,31.95,31.96,31.93,31.94,527400.0,26.2179,26.2261,26.2014,26.2096,527400.0
2013-07-31 13:50:00,31.93,31.94,31.9,31.92,526500.0,26.2014,26.2096,26.1768,26.1932,526500.0
2013-07-31 14:00:00,31.91,31.96,31.87,31.89,1346700.0,26.185,26.2261,26.1522,26.1686,1346700.0
2013-07-31 14:10:00,31.89,31.92,31.75,31.82,1226000.0,26.1686,26.1932,26.0537,26.1112,1226000.0
2013-07-31 14:20:00,31.82,31.91,31.81,31.89,1253100.0,26.1112,26.185,26.103,26.1686,1253100.0
2013-07-31 14:30:00,31.89,31.94,31.87,31.91,1537700.0,26.1686,26.2096,26.1522,26.185,1537700.0
2013-07-31 14:40:00,31.9,31.93,31.88,31.92,796300.0,26.1768,26.2014,26.1604,26.1932,796300.0
2013-07-31 14:50:00,31.92,31.96,31.91,31.94,654500.0,26.1932,26.2261,26.185,26.2096,654500.0
2013-07-31 15:00:00,31.94,31.95,31.85,31.89,693300.0,26.2096,26.2179,26.1358,26.1686,693300.0
2013-07-31 15:10:00,31.88,31.9,31.85,31.88,371500.0,26.1604,26.1768,26.1358,26.1604,371500.0
2013-07-31 15:20:00,31.88,31.9,31.85,31.88,727400.0,26.1604,26.1768,26.1358,26.1604,727400.0
2013-07-31 15:30:00,31.88,31.88,31.78,31.85,921500.0,26.1604,26.1604,26.0784,26.1358,921500.0
2013-07-31 15:40:00,31.85,31.85,31.73,31.73,1449500.0,26.1358,26.1358,26.0373,26.0373,1449500.0
2013-07-31 15:50:00,31.73,31.92,31.71,31.83,4227600.0,26.0373,26.1932,26.0209,26.1194,4227600.0
2013-08-01 09:30:00,32.06,32.09,31.84,31.85,2186400.0,26.3081,26.3327,26.1276,26.1358,2186400.0
2013-08-01 09:40:00,31.85,31.95,31.85,31.93,718700.0,26.1358,26.2179,26.1358,26.2014,718700.0
2013-08-01 09:50:00,31.93,32.02,31.91,31.91,955800.0,26.2014,26.2753,26.185,26.185,955800.0
2013-08-01 10:00:00,31.91,32.0,31.91,31.99,865000.0,26.185,26.2589,26.185,26.2507,865000.0
2013-08-01 10:10:00,31.99,32.01,31.97,32.0,912000.0,26.2507,26.2671,26.2343,26.2589,912000.0
2013-08-01 10:20:00,32.0,32.0,31.94,31.95,824100.0,26.2589,26.2589,26.2096,26.2179,824100.0
2013-08-01 10:30:00,31.95,31.96,31.9,31.9,823600.0,26.2179,26.2261,26.1768,26.1768,823600.0
2013-08-01 10:40:00,31.9,31.93,31.87,31.87,492300.0,26.1768,26.2014,26.1522,26.1522,492300.0
2013-08-01 10:50:00,31.88,31.88,31.75,31.75,1448400.0,26.1604,26.1604,26.0537,26.0537,1448400.0
2013-08-01 11:00:00,31.76,31.82,31.7,31.82,1182900.0,26.0619,26.1112,26.0127,26.1112,1182900.0
2013-08-01 11:10:00,31.81,31.84,31.8,31.82,516200.0,26.103,26.1276,26.0948,26.1112,516200.0
2013-08-01 11:20:00,31.81,31.83,31.78,31.79,634100.0,26.103,26.1194,26.0784,26.0866,634100.0
2013-08-01 11:30:00,31.8,31.82,31.77,31.77,1334200.0,26.0948,26.1112,26.0701,26.0701,1334200.0
2013-08-01 11:40:00,31.77,31.81,31.74,31.77,847900.0,26.0701,26.103,26.0455,26.0701,847900.0
2013-08-01 11:50:00,31.76,31.81,31.74,31.79,941700.0,26.0619,26.103,26.0455,26.0866,941700.0
2013-08-01 12:00:00,31.79,31.8,31.76,31.76,396800.0,26.0866,26.0948,26.0619,26.0619,396800.0
2013-08-01 12:10:00,31.77,31.77,31.69,31.7,839600.0,26.0701,26.0701,26.0045,26.0127,839600.0
2013-08-01 12:20:00,31.7,31.75,31.69,31.72,683000.0,26.0127,26.0537,26.0045,26.0291,683000.0
2013-08-01 12:30:00,31.73,31.75,31.7,31.7,444700.0,26.0373,26.0537,26.0127,26.0127,444700.0
2013-08-01 12:40:00,31.71,31.71,31.68,31.7,443600.0,26.0209,26.0209,25.9963,26.0127,443600.0
2013-08-01 12:50:00,31.7,31.71,31.69,31.69,551600.0,26.0127,26.0209,26.0045,26.0045,551600.0
2013-08-01 13:00:00,31.69,31.7,31.6,31.7,1575100.0,26.0045,26.0127,25.9306,26.0127,1575100.0
2013-08-01 13:10:00,31.7,31.73,31.67,31.69,793100.0,26.0127,26.0373,25.9881,26.0045,793100.0
2013-08-01 13:20:00,31.68,31.7,31.62,31.65,451500.0,25.9963,26.0127,25.9471,25.9717,451500.0
2013-08-01 13:30:00,31.64,31.65,31.61,31.62,675200.0,25.9635,25.9717,25.9389,25.9471,675200.0
2013-08-01 13:40:00,31.62,31.65,31.6,31.61,617200.0,25.9471,25.9717,25.9306,25.9389,617200.0
2013-08-01 13:50:00,31.62,31.67,31.61,31.67,777000.0,25.9471,25.9881,25.9389,25.9881,777000.0
2013-08-01 14:00:00,31.66,31.73,31.66,31.71,1282200.0,25.9799,26.0373,25.9799,26.0209,1282200.0
2013-08-01 14:10:00,31.72,31.73,31.67,31.69,629900.0,26.0291,26.0373,25.9881,26.0045,629900.0
2013-08-01 14:20:00,31.7,31.7,31.67,31.67,748900.0,26.0127,26.0127,25.9881,25.9881,748900.0
2013-08-01 14:30:00,31.68,31.69,31.65,31.66,331700.0,25.9963,26.0045,25.9717,25.9799,331700.0
2013-08-01 14:40:00,31.66,31.7,31.65,31.68,738900.0,25.9799,26.0127,25.9717,25.9963,738900.0
2013-08-01 14:50:00,31.68,31.68,31.67,31.68,299800.0,25.9963,25.9963,25.9881,25.9963,299800.0
2013-08-01 15:00:00,31.67,31.7,31.65,31.67,892200.0,25.9881,26.0127,25.9717,25.9881,892200.0
2013-08-01 15:10:00,31.66,31.67,31.63,31.63,912400.0,25.9799,25.9881,25.9553,25.9553,912400.0
2013-08-01 15:20:00,31.64,31.65,31.6,31.63,1748100.0,25.9635,25.9717,25.9306,25.9553,1748100.0
2013-08-01 15:30:00,31.64,31.68,31.63,31.68,1339000.0,25.9635,25.9963,25.9553,25.9963,1339000.0
2013-08-01 15:40:00,31.68,31.74,31.67,31.72,1677600.0,25.9963,26.0455,25.9881,26.0291,1677600.0
2013-08-01 15:50:00,31.73,31.79,31.65,31.68,4232800.0,26.0373,26.0866,25.9717,25.9963,4232800.0
2013-08-02 09:30:00,31.7,31.72,31.6,31.63,1765900.0,26.0127,26.0291,25.9306,25.9553,1765900.0
2013-08-02 09:40:00,31.64,31.71,31.57,31.66,953800.0,25.9635,26.0209,25.906,25.9799,953800.0
2013-08-02 09:50:00,31.66,31.7,31.61,31.65,662000.0,25.9799,26.0127,25.9389,25.9717,662000.0
2013-08-02 10:00:00,31.65,31.67,31.61,31.66,633100.0,25.9717,25.9881,25.9389,25.9799,633100.0
2013-08-02 10:10:00,31.66,31.75,31.64,31.75,1444700.0,25.9799,26.0537,25.9635,26.0537,1444700.0
2013-08-02 10:20:00,31.74,31.78,31.7,31.77,789900.0,26.0455,26.0784,26.0127,26.0701,789900.0
2013-08-02 10:30:00,31.78,31.78,31.71,31.71,552600.0,26.0784,26.0784,26.0209,26.0209,552600.0
2013-08-02 10:40:00,31.71,31.72,31.65,31.68,418600.0,26.0209,26.0291,25.9717,25.9963,418600.0
2013-08-02 10:50:00,31.68,31.69,31.62,31.62,509100.0,25.9963,26.0045,25.9471,25.9471,509100.0
2013-08-02 11:00:00,31.63,31.66,31.6,31.64,663600.0,25.9553,25.9799,25.9306,25.9635,663600.0
2013-08-02 11:10:00,31.65,31.69,31.64,31.69,434700.0,25.9717,26.0045,25.9635,26.0045,434700.0
2013-08-02 11:20:00,31.69,31.74,31.68,31.7,875600.0,26.0045,26.0455,25.9963,26.0127,875600.0
2013-08-02 11:30:00,31.69,31.75,31.69,31.72,437400.0,26.0045,26.0537,26.0045,26.0291,437400.0
2013-08-02 11:40:00,31.72,31.74,31.71,31.71,450600.0,26.0291,26.0455,26.0209,26.0209,450600.0
2013-08-02 11:50:00,31.72,31.73,31.7,31.72,627100.0,26.0291,26.0373,26.0127,26.0291,627100.0
2013-08-02 12:00:00,31.72,31.73,31.7,31.71,350100.0,26.0291,26.0373,26.0127,26.0209,350100.0
2013-08-02 12:10:00,31.71,31.72,31.69,31.7,370300.0,26.0209,26.0291,26.0045,26.0127,370300.0
2013-08-02 12:20:00,31.7,31.71,31.67,31.68,362200.0,26.0127,26.0209,25.9881,25.9963,362200.0
2013-08-02 12:30:00,31.68,31.71,31.67,31.71,441200.0,25.9963,26.0209,25.9881,26.0209,441200.0
2013-08-02 12:40:00,31.71,31.72,31.69,31.71,419000.0,26.0209,26.0291,26.0045,26.0209,419000.0
2013-08-02 12:50:00,31.72,31.72,31.68,31.69,347300.0,26.0291,26.0291,25.9963,26.0045,347300.0
2013-08-02 13:00:00,31.7,31.71,31.68,31.71,191100.0,26.0127,26.0209,25.9963,26.0209,191100.0
2013-08-02 13:10:00,31.71,31.73,31.7,31.71,592700.0,26.0209,26.0373,26.0127,26.0209,592700.0
2013-08-02 13:20:00,31.71,31.75,31.7,31.74,444400.0,26.0209,26.0537,26.0127,26.0455,444400.0
2013-08-02 13:30:00,31.74,31.75,31.71,31.72,398300.0,26.0455,26.0537,26.0209,26.0291,398300.0
2013-08-02 13:40:00,31.72,31.76,31.7,31.73,426000.0,26.0291,26.0619,26.0127,26.0373,426000.0
2013-08-02 13:50:00,31.74,31.74,31.72,31.74,261200.0,26.0455,26.0455,26.0291,26.0455,261200.0
2013-08-02 14:00:00,31.74,31.79,31.73,31.78,391300.0,26.0455,26.0866,26.0373,26.0784,391300.0
2013-08-02 14:10:00,31.79,31.8,31.78,31.8,275100.0,26.0866,26.0948,26.0784,26.0948,275100.0
2013-08-02 14:20:00,31.8,31.8,31.77,31.78,435400.0,26.0948,26.0948,26.0701,26.0784,435400.0
2013-08-02 14:30:00,31.78,31.79,31.77,31.79,400200.0,26.0784,26.0866,26.0701,26.0866,400200.0
2013-08-02 14:40:00,31.79,31.81,31.78,31.8,209500.0,26.0866,26.103,26.0784,26.0948,209500.0
2013-08-02 14:50:00,31.8,31.85,31.79,31.81,512100.0,26.0948,26.1358,26.0866,26.103,512100.0
2013-08-02 15:00:00,31.82,31.85,31.79,31.81,453800.0,26.1112,26.1358,26.0866,26.103,453800.0
2013-08-02 15:10:00,31.82,31.82,31.79,31.82,416400.0,26.1112,26.1112,26.0866,26.1112,416400.0
2013-08-02 15:20:00,31.82,31.82,31.78,31.79,511600.0,26.1112,26.1112,26.0784,26.0866,511600.0
2013-08-02 15:30:00,31.79,31.8,31.77,31.77,455700.0,26.0866,26.0948,26.0701,26.0701,455700.0
2013-08-02 15:40:00,31.78,31.81,31.75,31.79,1105900.0,26.0784,26.103,26.0537,26.0866,1105900.0
2013-08-02 15:50:00,31.79,31.9,31.79,31.89,4292000.0,26.0866,26.1768,26.0866,26.1686,4292000.0
2013-08-05 09:30:00,31.9,31.91,31.78,31.83,1111100.0,26.1768,26.185,26.0784,26.1194,1111100.0
2013-08-05 09:40:00,31.83,31.88,31.8,31.84,586900.0,26.1194,26.1604,26.0948,26.1276,586900.0
2013-08-05 09:50:00,31.85,31.88,31.8,31.86,554200.0,26.1358,26.1604,26.0948,26.144,554200.0
2013-08-05 10:00:00,31.85,31.9,31.83,31.88,646600.0,26.1358,26.1768,26.1194,26.1604,646600.0
2013-08-05 10:10:00,31.88,31.9,31.84,31.85,694600.0,26.1604,26.1768,26.1276,26.1358,694600.0
2013-08-05 10:20:00,31.84,31.94,31.84,31.93,805800.0,26.1276,26.2096,26.1276,26.2014,805800.0
2013-08-05 10:30:00,31.93,32.0,31.92,31.98,1410500.0,26.2014,26.2589,26.1932,26.2425,1410500.0
2013-08-05 10:40:00,31.98,32.0,31.96,31.98,636700.0,26.2425,26.2589,26.2261,26.2425,636700.0
2013-08-05 10:50:00,31.98,31.98,31.88,31.88,607500.0,26.2425,26.2425,26.1604,26.1604,607500.0
2013-08-05 11:00:00,31.89,31.91,31.85,31.86,577600.0,26.1686,26.185,26.1358,26.144,577600.0
2013-08-05 11:10:00,31.87,31.88,31.85,31.86,351900.0,26.1522,26.1604,26.1358,26.144,351900.0
2013-08-05 11:20:00,31.85,31.88,31.83,31.84,624500.0,26.1358,26.1604,26.1194,26.1276,624500.0
2013-08-05 11:30:00,31.85,31.85,31.71,31.72,646000.0,26.1358,26.1358,26.0209,26.0291,646000.0
2013-08-05 11:40:00,31.72,31.74,31.69,31.7,412500.0,26.0291,26.0455,26.0045,26.0127,412500.0
2013-08-05 11:50:00,31.7,31.73,31.69,31.71,294900.0,26.0127,26.0373,26.0045,26.0209,294900.0
2013-08-05 12:00:00,31.71,31.72,31.69,31.71,326500.0,26.0209,26.0291,26.0045,26.0209,326500.0
2013-08-05 12:10:00,31.71,31.75,31.7,31.73,278300.0,26.0209,26.0537,26.0127,26.0373,278300.0
2013-08-05 12:20:00,31.74,31.76,31.71,31.73,376500.0,26.0455,26.0619,26.0209,26.0373,376500.0
2013-08-05 12:30:00,31.73,31.73,31.7,31.71,374700.0,26.0373,26.0373,26.0127,26.0209,374700.0
2013-08-05 12:40:00,31.7,31.74,31.7,31.73,392600.0,26.0127,26.0455,26.0127,26.0373,392600.0
2013-08-05 12:50:00,31.73,31.73,31.71,31.72,358800.0,26.0373,26.0373,26.0209,26.0291,358800.0
2013-08-05 13:00:00,31.72,31.73,31.69,31.69,560900.0,26.0291,26.0373,26.0045,26.0045,560900.0
2013-08-05 13:10:00,31.7,31.76,31.69,31.75,335000.0,26.0127,26.0619,26.0045,26.0537,335000.0
2013-08-05 13:20:00,31.75,31.82,31.74,31.8,459100.0,26.0537,26.1112,26.0455,26.0948,459100.0
2013-08-05 13:30:00,31.8,31.81,31.77,31.77,298000.0,26.0948,26.103,26.0701,26.0701,298000.0
2013-08-05 13:40:00,31.78,31.79,31.76,31.76,267800.0,26.0784,26.0866,26.0619,26.0619,267800.0
2013-08-05 13:50:00,31.77,31.78,31.74,31.74,458400.0,26.0701,26.0784,26.0455,26.0455,458400.0
2013-08-05 14:00:00,31.75,31.78,31.73,31.76,284300.0,26.0537,26.0784,26.0373,26.0619,284300.0
2013-08-05 14:10:00,31.76,31.76,31.74,31.74,231300.0,26.0619,26.0619,26.0455,26.0455,231300.0
2013-08-05 14:20:00,31.75,31.76,31.71,31.72,927500.0,26.0537,26.0619,26.0209,26.0291,927500.0
2013-08-05 14:30:00,31.73,31.76,31.71,31.73,852500.0,26.0373,26.0619,26.0209,26.0373,852500.0
2013-08-05 14:40:00,31.73,31.74,31.7,31.71,947800.0,26.0373,26.0455,26.0127,26.0209,947800.0
2013-08-05 14:50:00,31.71,31.73,31.69,31.71,566400.0,26.0209,26.0373,26.0045,26.0209,566400.0
2013-08-05 15:00:00,31.71,31.73,31.69,31.7,373500.0,26.0209,26.0373,26.0045,26.0127,373500.0
2013-08-05 15:10:00,31.7,31.7,31.64,31.7,992400.0,26.0127,26.0127,25.9635,26.0127,992400.0
2013-08-05 15:20:00,31.69,31.7,31.66,31.67,969100.0,26.0045,26.0127,25.9799,25.9881,969100.0
2013-08-05 15:30:00,31.69,31.71,31.67,31.68,1209300.0,26.0045,26.0209,25.9881,25.9963,1209300.0
2013-08-05 15:40:00,31.68,31.71,31.66,31.67,950300.0,25.9963,26.0209,25.9799,25.9881,950300.0
2013-08-05 15:50:00,31.67,31.69,31.65,31.69,2577400.0,25.9881,26.0045,25.9717,26.0045,2577400.0
2013-08-06 09:30:00,31.6,31.67,31.55,31.57,1485700.0,25.9306,25.9881,25.8896,25.906,1485700.0
2013-08-06 09:40:00,31.56,31.57,31.5,31.51,1144500.0,25.8978,25.906,25.8486,25.8568,1144500.0
2013-08-06 09:50:00,31.5,31.56,31.47,31.54,1412800.0,25.8486,25.8978,25.824,25.8814,1412800.0
2013-08-06 10:00:00,31.53,31.55,31.51,31.54,663700.0,25.8732,25.8896,25.8568,25.8814,663700.0
2013-08-06 10:10:00,31.54,31.54,31.47,31.47,2001300.0,25.8814,25.8814,25.824,25.824,2001300.0
2013-08-06 10:20:00,31.47,31.49,31.45,31.48,872500.0,25.824,25.8404,25.8076,25.8322,872500.0
2013-08-06 10:30:00,31.49,31.49,31.42,31.46,1400300.0,25.8404,25.8404,25.7829,25.8158,1400300.0
2013-08-06 10:40:00,31.46,31.5,31.45,31.48,1022000.0,25.8158,25.8486,25.8076,25.8322,1022000.0
2013-08-06 10:50:00,31.48,31.5,31.44,31.46,522600.0,25.8322,25.8486,25.7994,25.8158,522600.0
2013-08-06 11:00:00,31.46,31.49,31.44,31.46,659700.0,25.8158,25.8404,25.7994,25.8158,659700.0
2013-08-06 11:10:00,31.46,31.49,31.45,31.48,551000.0,25.8158,25.8404,25.8076,25.8322,551000.0
2013-08-06 11:20:00,31.47,31.49,31.44,31.46,726000.0,25.824,25.8404,25.7994,25.8158,726000.0
2013-08-06 11:30:00,31.47,31.5,31.46,31.5,839500.0,25.824,25.8486,25.8158,25.8486,839500.0
2013-08-06 11:40:00,31.5,31.53,31.49,31.5,1086600.0,25.8486,25.8732,25.8404,25.8486,1086600.0
2013-08-06 11:50:00,31.51,31.53,31.5,31.52,499800.0,25.8568,25.8732,25.8486,25.865,499800.0
2013-08-06 12:00:00,31.52,31.54,31.49,31.5,799800.0,25.865,25.8814,25.8404,25.8486,799800.0
2013-08-06 12:10:00,31.5,31.51,31.46,31.47,581500.0,25.8486,25.8568,25.8158,25.824,581500.0
2013-08-06 12:20:00,31.47,31.49,31.47,31.47,441200.0,25.824,25.8404,25.824,25.824,441200.0
2013-08-06 12:30:00,31.47,31.5,31.46,31.5,625400.0,25.824,25.8486,25.8158,25.8486,625400.0
2013-08-06 12:40:00,31.5,31.51,31.46,31.48,604500.0,25.8486,25.8568,25.8158,25.8322,604500.0
2013-08-06 12:50:00,31.48,31.51,31.47,31.5,312700.0,25.8322,25.8568,25.824,25.8486,312700.0
2013-08-06 13:00:00,31.5,31.51,31.48,31.48,500100.0,25.8486,25.8568,25.8322,25.8322,500100.0
2013-08-06 13:10:00,31.48,31.49,31.47,31.47,570300.0,25.8322,25.8404,25.824,25.824,570300.0
2013-08-06 13:20:00,31.48,31.48,31.47,31.47,350500.0,25.8322,25.8322,25.824,25.824,350500.0
2013-08-06 13:30:00,31.48,31.48,31.41,31.42,563500.0,25.8322,25.8322,25.7747,25.7829,563500.0
2013-08-06 13:40:00,31.42,31.46,31.41,31.44,278900.0,25.7829,25.8158,25.7747,25.7994,278900.0
2013-08-06 13:50:00,31.43,31.44,31.39,31.4,618500.0,25.7911,25.7994,25.7583,25.7665,618500.0
2013-08-06 14:00:00,31.4,31.42,31.38,31.42,536400.0,25.7665,25.7829,25.7501,25.7829,536400.0
2013-08-06 14:10:00,31.42,31.44,31.4,31.4,569100.0,25.7829,25.7994,25.7665,25.7665,569100.0
2013-08-06 14:20:00,31.41,31.44,31.4,31.44,531600.0,25.7747,25.7994,25.7665,25.7994,531600.0
2013-08-06 14:30:00,31.43,31.44,31.43,31.44,247600.0,25.7911,25.7994,25.7911,25.7994,247600.0
2013-08-06 14:40:00,31.43,31.44,31.41,31.41,762100.0,25.7911,25.7994,25.7747,25.7747,762100.0
2013-08-06 14:50:00,31.41,31.45,31.41,31.44,613900.0,25.7747,25.8076,25.7747,25.7994,613900.0
2013-08-06 15:00:00,31.44,31.5,31.43,31.49,1692200.0,25.7994,25.8486,25.7911,25.8404,1692200.0
2013-08-06 15:10:00,31.48,31.51,31.47,31.5,772400.0,25.8322,25.8568,25.824,25.8486,772400.0
2013-08-06 15:20:00,31.5,31.56,31.49,31.55,1015400.0,25.8486,25.8978,25.8404,25.8896,1015400.0
2013-08-06 15:30:00,31.55,31.58,31.53,31.56,1258900.0,25.8896,25.9142,25.8732,25.8978,1258900.0
2013-08-06 15:40:00,31.57,31.61,31.56,31.59,1615300.0,25.906,25.9389,25.8978,25.9224,1615300.0
2013-08-06 15:50:00,31.59,31.59,31.54,31.58,2814200.0,25.9224,25.9224,25.8814,25.9142,2814200.0
2013-08-07 09:30:00,31.54,31.56,31.5,31.51,970200.0,25.8814,25.8978,25.8486,25.8568,970200.0
2013-08-07 09:40:00,31.51,31.56,31.51,31.53,667100.0,25.8568,25.8978,25.8568,25.8732,667100.0
2013-08-07 09:50:00,31.53,31.53,31.43,31.47,681700.0,25.8732,25.8732,25.7911,25.824,681700.0
2013-08-07 10:00:00,31.46,31.49,31.42,31.46,855800.0,25.8158,25.8404,25.7829,25.8158,855800.0
2013-08-07 10:10:00,31.46,31.47,31.34,31.34,1174100.0,25.8158,25.824,25.7173,25.7173,1174100.0
2013-08-07 10:20:00,31.34,31.36,31.25,31.29,1116400.0,25.7173,25.7337,25.6434,25.6763,1116400.0
2013-08-07 10:30:00,31.29,31.32,31.26,31.28,626900.0,25.6763,25.7009,25.6516,25.6681,626900.0
2013-08-07 10:40:00,31.28,31.38,31.26,31.38,787300.0,25.6681,25.7501,25.6516,25.7501,787300.0
2013-08-07 10:50:00,31.38,31.41,31.37,31.39,672400.0,25.7501,25.7747,25.7419,25.7583,672400.0
2013-08-07 11:00:00,31.4,31.44,31.36,31.39,743400.0,25.7665,25.7994,25.7337,25.7583,743400.0
2013-08-07 11:10:00,31.38,31.4,31.34,31.34,371600.0,25.7501,25.7665,25.7173,25.7173,371600.0
2013-08-07 11:20:00,31.35,31.35,31.3,31.31,427600.0,25.7255,25.7255,25.6845,25.6927,427600.0
2013-08-07 11:30:00,31.32,31.32,31.26,31.27,508100.0,25.7009,25.7009,25.6516,25.6599,508100.0
2013-08-07 11:40:00,31.27,31.3,31.25,31.28,733100.0,25.6599,25.6845,25.6434,25.6681,733100.0
2013-08-07 11:50:00,31.28,31.31,31.27,31.31,591000.0,25.6681,25.6927,25.6599,25.6927,591000.0
2013-08-07 12:00:00,31.31,31.35,31.29,31.33,427800.0,25.6927,25.7255,25.6763,25.7091,427800.0
2013-08-07 12:10:00,31.33,31.38,31.32,31.38,355700.0,25.7091,25.7501,25.7009,25.7501,355700.0
2013-08-07 12:20:00,31.38,31.39,31.37,31.37,414400.0,25.7501,25.7583,25.7419,25.7419,414400.0
2013-08-07 12:30:00,31.37,31.44,31.36,31.43,737100.0,25.7419,25.7994,25.7337,25.7911,737100.0
2013-08-07 12:40:00,31.43,31.45,31.43,31.45,252900.0,25.7911,25.8076,25.7911,25.8076,252900.0
2013-08-07 12:50:00,31.44,31.48,31.44,31.48,387400.0,25.7994,25.8322,25.7994,25.8322,387400.0
2013-08-07 13:00:00,31.48,31.58,31.46,31.58,775300.0,25.8322,25.9142,25.8158,25.9142,775300.0
2013-08-07 13:10:00,31.58,31.64,31.52,31.52,837000.0,25.9142,25.9635,25.865,25.865,837000.0
2013-08-07 13:20:00,31.52,31.56,31.51,31.54,397800.0,25.865,25.8978,25.8568,25.8814,397800.0
2013-08-07 13:30:00,31.54,31.56,31.51,31.53,310300.0,25.8814,25.8978,25.8568,25.8732,310300.0
2013-08-07 13:40:00,31.53,31.54,31.48,31.49,450000.0,25.8732,25.8814,25.8322,25.8404,450000.0
2013-08-07 13:50:00,31.49,31.53,31.47,31.51,313300.0,25.8404,25.8732,25.824,25.8568,313300.0
2013-08-07 14:00:00,31.52,31.54,31.5,31.51,620900.0,25.865,25.8814,25.8486,25.8568,620900.0
2013-08-07 14:10:00,31.52,31.57,31.5,31.56,566200.0,25.865,25.906,25.8486,25.8978,566200.0
2013-08-07 14:20:00,31.57,31.61,31.55,31.6,646000.0,25.906,25.9389,25.8896,25.9306,646000.0
2013-08-07 14:30:00,31.61,31.61,31.58,31.61,440200.0,25.9389,25.9389,25.9142,25.9389,440200.0
2013-08-07 14:40:00,31.6,31.7,31.6,31.68,951300.0,25.9306,26.0127,25.9306,25.9963,951300.0
2013-08-07 14:50:00,31.68,31.9,31.68,31.89,1904400.0,25.9963,26.1768,25.9963,26.1686,1904400.0
2013-08-07 15:00:00,31.89,31.98,31.89,31.95,2047000.0,26.1686,26.2425,26.1686,26.2179,2047000.0
2013-08-07 15:10:00,31.95,31.96,31.89,31.94,1339900.0,26.2179,26.2261,26.1686,26.2096,1339900.0
2013-08-07 15:20:00,31.94,31.96,31.93,31.95,806400.0,26.2096,26.2261,26.2014,26.2179,806400.0
2013-08-07 15:30:00,31.96,32.09,31.92,32.06,2873600.0,26.2261,26.3327,26.1932,26.3081,2873600.0
2013-08-07 15:40:00,32.06,32.09,31.98,31.99,1957400.0,26.3081,26.3327,26.2425,26.2507,1957400.0
2013-08-07 15:50:00,32.0,32.1,32.0,32.07,4274800.0,26.2589,26.3409,26.2589,26.3163,4274800.0
2013-08-08 09:30:00,32.24,32.32,32.12,32.16,2440700.0,26.4558,26.5215,26.3574,26.3902,2440700.0
2013-08-08 09:40:00,32.15,32.29,32.11,32.18,1217300.0,26.382,26.4969,26.3491,26.4066,1217300.0
2013-08-08 09:50:00,32.17,32.21,32.16,32.19,1179900.0,26.3984,26.4312,26.3902,26.4148,1179900.0
2013-08-08 10:00:00,32.18,32.21,32.1,32.13,1744600.0,26.4066,26.4312,26.3409,26.3656,1744600.0
2013-08-08 10:10:00,32.13,32.2,32.05,32.19,1792900.0,26.3656,26.423,26.2999,26.4148,1792900.0
2013-08-08 10:20:00,32.19,32.44,32.15,32.43,3468300.0,26.4148,26.6199,26.382,26.6117,3468300.0
2013-08-08 10:30:00,32.42,32.55,32.35,32.48,3185200.0,26.6035,26.7102,26.5461,26.6528,3185200.0
2013-08-08 10:40:00,32.49,32.86,32.48,32.65,4844200.0,26.661,26.9646,26.6528,26.7923,4844200.0
2013-08-08 10:50:00,32.64,32.9,32.54,32.87,2954000.0,26.7841,26.9974,26.702,26.9728,2954000.0
2013-08-08 11:00:00,32.87,32.94,32.84,32.92,2791700.0,26.9728,27.0302,26.9482,27.0138,2791700.0
2013-08-08 11:10:00,32.92,33.0,32.91,33.0,2585000.0,27.0138,27.0795,27.0056,27.0795,2585000.0
2013-08-08 11:20:00,32.99,33.03,32.85,32.88,2237200.0,27.0713,27.1041,26.9564,26.981,2237200.0
2013-08-08 11:30:00,32.89,32.89,32.81,32.81,1695500.0,26.9892,26.9892,26.9236,26.9236,1695500.0
2013-08-08 11:40:00,32.81,32.86,32.67,32.72,1491600.0,26.9236,26.9646,26.8087,26.8497,1491600.0
2013-08-08 11:50:00,32.71,32.78,32.7,32.76,831100.0,26.8415,26.8989,26.8333,26.8825,831100.0
2013-08-08 12:00:00,32.75,32.93,32.75,32.88,1048600.0,26.8743,27.022,26.8743,26.981,1048600.0
2013-08-08 12:10:00,32.88,33.06,32.85,33.01,1420800.0,26.981,27.1287,26.9564,27.0877,1420800.0
2013-08-08 12:20:00,33.0,33.04,33.0,33.01,726700.0,27.0795,27.1123,27.0795,27.0877,726700.0
2013-08-08 12:30:00,33.01,33.04,32.96,32.99,1350400.0,27.0877,27.1123,27.0467,27.0713,1350400.0
2013-08-08 12:40:00,32.99,33.07,32.99,32.99,851900.0,27.0713,27.1369,27.0713,27.0713,851900.0
2013-08-08 12:50:00,32.99,33.01,32.96,32.99,655900.0,27.0713,27.0877,27.0467,27.0713,655900.0
2013-08-08 13:00:00,32.99,33.05,32.98,32.98,801100.0,27.0713,27.1205,27.0631,27.0631,801100.0
2013-08-08 13:10:00,32.98,32.99,32.92,32.97,554500.0,27.0631,27.0713,27.0138,27.0549,554500.0
2013-08-08 13:20:00,32.98,33.0,32.94,32.99,672100.0,27.0631,27.0795,27.0302,27.0713,672100.0
2013-08-08 13:30:00,32.98,33.04,32.97,32.98,769400.0,27.0631,27.1123,27.0549,27.0631,769400.0
2013-08-08 13:40:00,32.98,33.0,32.97,32.99,384900.0,27.0631,27.0795,27.0549,27.0713,384900.0
2013-08-08 13:50:00,33.0,33.0,32.95,32.96,494700.0,27.0795,27.0795,27.0384,27.0467,494700.0
2013-08-08 14:00:00,32.97,32.98,32.86,32.86,636600.0,27.0549,27.0631,26.9646,26.9646,636600.0
2013-08-08 14:10:00,32.87,32.89,32.85,32.85,464400.0,26.9728,26.9892,26.9564,26.9564,464400.0
2013-08-08 14:20:00,32.85,32.9,32.85,32.9,480200.0,26.9564,26.9974,26.9564,26.9974,480200.0
2013-08-08 14:30:00,32.9,32.91,32.83,32.88,606100.0,26.9974,27.0056,26.94,26.981,606100.0
2013-08-08 14:40:00,32.87,32.89,32.85,32.85,472800.0,26.9728,26.9892,26.9564,26.9564,472800.0
2013-08-08 14:50:00,32.86,32.86,32.79,32.79,895300.0,26.9646,26.9646,26.9072,26.9072,895300.0
2013-08-08 15:00:00,32.79,32.84,32.78,32.83,1041300.0,26.9072,26.9482,26.8989,26.94,1041300.0
2013-08-08 15:10:00,32.83,32.84,32.78,32.8,681700.0,26.94,26.9482,26.8989,26.9154,681700.0
2013-08-08 15:20:00,32.8,32.82,32.78,32.82,798200.0,26.9154,26.9318,26.8989,26.9318,798200.0
2013-08-08 15:30:00,32.82,32.86,32.79,32.86,937800.0,26.9318,26.9646,26.9072,26.9646,937800.0
2013-08-08 15:40:00,32.86,32.88,32.85,32.86,1074900.0,26.9646,26.981,26.9564,26.9646,1074900.0
2013-08-08 15:50:00,32.87,32.95,32.86,32.9,3627300.0,26.9728,27.0384,26.9646,26.9974,3627300.0
2013-08-09 09:30:00,32.77,32.85,32.72,32.8,1330100.0,26.8907,26.9564,26.8497,26.9154,1330100.0
2013-08-09 09:40:00,32.8,32.84,32.75,32.81,1199200.0,26.9154,26.9482,26.8743,26.9236,1199200.0
2013-08-09 09:50:00,32.82,32.83,32.71,32.76,669800.0,26.9318,26.94,26.8415,26.8825,669800.0
2013-08-09 10:00:00,32.76,32.82,32.69,32.72,855900.0,26.8825,26.9318,26.8251,26.8497,855900.0
2013-08-09 10:10:00,32.72,32.79,32.7,32.73,687500.0,26.8497,26.9072,26.8333,26.8579,687500.0
2013-08-09 10:20:00,32.73,32.75,32.68,32.7,627400.0,26.8579,26.8743,26.8169,26.8333,627400.0
2013-08-09 10:30:00,32.69,32.72,32.6,32.62,662400.0,26.8251,26.8497,26.7512,26.7677,662400.0
2013-08-09 10:40:00,32.62,32.7,32.61,32.64,845200.0,26.7677,26.8333,26.7594,26.7841,845200.0
2013-08-09 10:50:00,32.64,32.68,32.62,32.63,683200.0,26.7841,26.8169,26.7677,26.7759,683200.0
2013-08-09 11:00:00,32.62,32.63,32.52,32.56,942000.0,26.7677,26.7759,26.6856,26.7184,942000.0
2013-08-09 11:10:00,32.55,32.61,32.55,32.55,764100.0,26.7102,26.7594,26.7102,26.7102,764100.0
2013-08-09 11:20:00,32.55,32.56,32.47,32.5,667300.0,26.7102,26.7184,26.6446,26.6692,667300.0
2013-08-09 11:30:00,32.5,32.66,32.5,32.58,888600.0,26.6692,26.8005,26.6692,26.7348,888600.0
2013-08-09 11:40:00,32.58,32.61,32.56,32.6,370800.0,26.7348,26.7594,26.7184,26.7512,370800.0
2013-08-09 11:50:00,32.59,32.73,32.59,32.7,654700.0,26.743,26.8579,26.743,26.8333,654700.0
2013-08-09 12:00:00,32.69,32.8,32.69,32.77,1361900.0,26.8251,26.9154,26.8251,26.8907,1361900.0
2013-08-09 12:10:00,32.76,32.8,32.74,32.75,417900.0,26.8825,26.9154,26.8661,26.8743,417900.0
2013-08-09 12:20:00,32.75,32.8,32.75,32.78,543100.0,26.8743,26.9154,26.8743,26.8989,543100.0
2013-08-09 12:30:00,32.78,32.81,32.78,32.8,372100.0,26.8989,26.9236,26.8989,26.9154,372100.0
2013-08-09 12:40:00,32.8,32.8,32.76,32.77,230700.0,26.9154,26.9154,26.8825,26.8907,230700.0
2013-08-09 12:50:00,32.78,32.8,32.75,32.77,318800.0,26.8989,26.9154,26.8743,26.8907,318800.0
2013-08-09 13:00:00,32.78,32.78,32.75,32.75,250700.0,26.8989,26.8989,26.8743,26.8743,250700.0
2013-08-09 13:10:00,32.76,32.8,32.76,32.79,241400.0,26.8825,26.9154,26.8825,26.9072,241400.0
2013-08-09 13:20:00,32.78,32.86,32.77,32.85,977300.0,26.8989,26.9646,26.8907,26.9564,977300.0
2013-08-09 13:30:00,32.86,32.9,32.86,32.9,256400.0,26.9646,26.9974,26.9646,26.9974,256400.0
2013-08-09 13:40:00,32.9,32.9,32.84,32.85,517200.0,26.9974,26.9974,26.9482,26.9564,517200.0
2013-08-09 13:50:00,32.85,32.87,32.82,32.85,573000.0,26.9564,26.9728,26.9318,26.9564,573000.0
2013-08-09 14:00:00,32.85,32.86,32.75,32.75,430500.0,26.9564,26.9646,26.8743,26.8743,430500.0
2013-08-09 14:10:00,32.75,32.77,32.72,32.76,379600.0,26.8743,26.8907,26.8497,26.8825,379600.0
2013-08-09 14:20:00,32.75,32.75,32.7,32.71,316300.0,26.8743,26.8743,26.8333,26.8415,316300.0
2013-08-09 14:30:00,32.71,32.74,32.62,32.63,449700.0,26.8415,26.8661,26.7677,26.7759,449700.0
2013-08-09 14:40:00,32.62,32.69,32.62,32.69,478900.0,26.7677,26.8251,26.7677,26.8251,478900.0
2013-08-09 14:50:00,32.69,32.71,32.65,32.67,495000.0,26.8251,26.8415,26.7923,26.8087,495000.0
2013-08-09 15:00:00,32.66,32.67,32.6,32.61,522300.0,26.8005,26.8087,26.7512,26.7594,522300.0
2013-08-09 15:10:00,32.6,32.67,32.6,32.67,358900.0,26.7512,26.8087,26.7512,26.8087,358900.0
2013-08-09 15:20:00,32.67,32.7,32.66,32.67,436900.0,26.8087,26.8333,26.8005,26.8087,436900.0
2013-08-09 15:30:00,32.67,32.69,32.65,32.66,407700.0,26.8087,26.8251,26.7923,26.8005,407700.0
2013-08-09 15:40:00,32.66,32.7,32.62,32.65,602000.0,26.8005,26.8333,26.7677,26.7923,602000.0
2013-08-09 15:50:00,32.64,32.71,32.62,32.7,1680700.0,26.7841,26.8415,26.7677,26.8333,1680700.0
2013-08-12 09:30:00,32.46,32.81,32.46,32.8,2088700.0,26.6364,26.9236,26.6364,26.9154,2088700.0
2013-08-12 09:40:00,32.81,32.83,32.52,32.52,1673300.0,26.9236,26.94,26.6856,26.6856,1673300.0
2013-08-12 09:50:00,32.52,32.71,32.52,32.68,952800.0,26.6856,26.8415,26.6856,26.8169,952800.0
2013-08-12 10:00:00,32.69,32.78,32.67,32.7,960400.0,26.8251,26.8989,26.8087,26.8333,960400.0
2013-08-12 10:10:00,32.7,32.78,32.68,32.71,641400.0,26.8333,26.8989,26.8169,26.8415,641400.0
2013-08-12 10:20:00,32.7,32.75,32.7,32.73,343400.0,26.8333,26.8743,26.8333,26.8579,343400.0
2013-08-12 10:30:00,32.73,32.82,32.72,32.8,567100.0,26.8579,26.9318,26.8497,26.9154,567100.0
2013-08-12 10:40:00,32.8,32.84,32.77,32.83,785200.0,26.9154,26.9482,26.8907,26.94,785200.0
2013-08-12 10:50:00,32.83,32.94,32.82,32.94,620700.0,26.94,27.0302,26.9318,27.0302,620700.0
2013-08-12 11:00:00,32.93,32.97,32.83,32.85,623100.0,27.022,27.0549,26.94,26.9564,623100.0
2013-08-12 11:10:00,32.84,32.85,32.82,32.83,492300.0,26.9482,26.9564,26.9318,26.94,492300.0
2013-08-12 11:20:00,32.84,32.89,32.83,32.89,681000.0,26.9482,26.9892,26.94,26.9892,681000.0
2013-08-12 11:30:00,32.89,32.93,32.87,32.93,430700.0,26.9892,27.022,26.9728,27.022,430700.0
2013-08-12 11:40:00,32.93,32.93,32.86,32.87,507800.0,27.022,27.022,26.9646,26.9728,507800.0
2013-08-12 11:50:00,32.87,32.88,32.85,32.88,312800.0,26.9728,26.981,26.9564,26.981,312800.0
2013-08-12 12:00:00,32.88,32.88,32.84,32.86,553800.0,26.981,26.981,26.9482,26.9646,553800.0
2013-08-12 12:10:00,32.86,32.86,32.83,32.83,531600.0,26.9646,26.9646,26.94,26.94,531600.0
2013-08-12 12:20:00,32.84,32.85,32.79,32.8,439800.0,26.9482,26.9564,26.9072,26.9154,439800.0
2013-08-12 12:30:00,32.8,32.8,32.76,32.77,274600.0,26.9154,26.9154,26.8825,26.8907,274600.0
2013-08-12 12:40:00,32.77,32.86,32.77,32.85,373200.0,26.8907,26.9646,26.8907,26.9564,373200.0
2013-08-12 12:50:00,32.86,32.88,32.84,32.85,370000.0,26.9646,26.981,26.9482,26.9564,370000.0
2013-08-12 13:00:00,32.86,32.86,32.83,32.85,447100.0,26.9646,26.9646,26.94,26.9564,447100.0
2013-08-12 13:10:00,32.84,32.85,32.78,32.8,410100.0,26.9482,26.9564,26.8989,26.9154,410100.0
2013-08-12 13:20:00,32.8,32.83,32.79,32.83,267300.0,26.9154,26.94,26.9072,26.94,267300.0
2013-08-12 13:30:00,32.83,32.85,32.81,32.83,305200.0,26.94,26.9564,26.9236,26.94,305200.0
2013-08-12 13:40:00,32.83,32.84,32.8,32.8,312000.0,26.94,26.9482,26.9154,26.9154,312000.0
2013-08-12 13:50:00,32.81,32.81,32.76,32.8,318100.0,26.9236,26.9236,26.8825,26.9154,318100.0
2013-08-12 14:00:00,32.8,32.8,32.76,32.76,299000.0,26.9154,26.9154,26.8825,26.8825,299000.0
2013-08-12 14:10:00,32.77,32.79,32.76,32.79,159900.0,26.8907,26.9072,26.8825,26.9072,159900.0
2013-08-12 14:20:00,32.79,32.79,32.78,32.79,121200.0,26.9072,26.9072,26.8989,26.9072,121200.0
2013-08-12 14:30:00,32.79,32.79,32.77,32.77,556900.0,26.9072,26.9072,26.8907,26.8907,556900.0
2013-08-12 14:40:00,32.77,32.82,32.77,32.82,332700.0,26.8907,26.9318,26.8907,26.9318,332700.0
2013-08-12 14:50:00,32.81,32.85,32.8,32.84,350700.0,26.9236,26.9564,26.9154,26.9482,350700.0
2013-08-12 15:00:00,32.85,32.86,32.82,32.84,656300.0,26.9564,26.9646,26.9318,26.9482,656300.0
2013-08-12 15:10:00,32.84,32.86,32.84,32.85,543500.0,26.9482,26.9646,26.9482,26.9564,543500.0
2013-08-12 15:20:00,32.85,32.89,32.85,32.86,503800.0,26.9564,26.9892,26.9564,26.9646,503800.0
2013-08-12 15:30:00,32.86,32.89,32.85,32.88,466600.0,26.9646,26.9892,26.9564,26.981,466600.0
2013-08-12 15:40:00,32.88,32.9,32.88,32.9,740200.0,26.981,26.9974,26.981,26.9974,740200.0
2013-08-12 15:50:00,32.9,32.91,32.84,32.88,1965300.0,26.9974,27.0056,26.9482,26.981,1965300.0
2013-08-13 09:30:00,32.5,32.51,32.26,32.34,2254100.0,26.8595,26.8678,26.6611,26.7273,2254100.0
2013-08-13 09:40:00,32.33,32.39,32.28,32.39,1458100.0,26.719,26.7686,26.6777,26.7686,1458100.0
2013-08-13 09:50:00,32.38,32.47,32.36,32.47,2245300.0,26.7603,26.8347,26.7438,26.8347,2245300.0
2013-08-13 10:00:00,32.47,32.5,32.38,32.38,3034600.0,26.8347,26.8595,26.7603,26.7603,3034600.0
2013-08-13 10:10:00,32.38,32.43,32.35,32.41,1577000.0,26.7603,26.8016,26.7355,26.7851,1577000.0
2013-08-13 10:20:00,32.41,32.45,32.36,32.38,956300.0,26.7851,26.8182,26.7438,26.7603,956300.0
2013-08-13 10:30:00,32.37,32.38,32.28,32.3,1351200.0,26.7521,26.7603,26.6777,26.6942,1351200.0
2013-08-13 10:40:00,32.3,32.34,32.28,32.31,1407400.0,26.6942,26.7273,26.6777,26.7025,1407400.0
2013-08-13 10:50:00,32.31,32.31,32.25,32.26,898400.0,26.7025,26.7025,26.6529,26.6611,898400.0
2013-08-13 11:00:00,32.26,32.3,32.23,32.24,895400.0,26.6611,26.6942,26.6364,26.6446,895400.0
2013-08-13 11:10:00,32.25,32.27,32.23,32.23,455500.0,26.6529,26.6694,26.6364,26.6364,455500.0
2013-08-13 11:20:00,32.23,32.25,32.21,32.23,595100.0,26.6364,26.6529,26.6198,26.6364,595100.0
2013-08-13 11:30:00,32.23,32.34,32.22,32.3,1027800.0,26.6364,26.7273,26.6281,26.6942,1027800.0
2013-08-13 11:40:00,32.31,32.31,32.23,32.24,629400.0,26.7025,26.7025,26.6364,26.6446,629400.0
2013-08-13 11:50:00,32.24,32.27,32.23,32.27,358600.0,26.6446,26.6694,26.6364,26.6694,358600.0
2013-08-13 12:00:00,32.27,32.27,32.23,32.27,555600.0,26.6694,26.6694,26.6364,26.6694,555600.0
2013-08-13 12:10:00,32.27,32.34,32.27,32.33,531500.0,26.6694,26.7273,26.6694,26.719,531500.0
2013-08-13 12:20:00,32.33,32.39,32.31,32.39,605800.0,26.719,26.7686,26.7025,26.7686,605800.0
2013-08-13 12:30:00,32.39,32.42,32.38,32.38,436600.0,26.7686,26.7934,26.7603,26.7603,436600.0
2013-08-13 12:40:00,32.38,32.4,32.32,32.4,729100.0,26.7603,26.7769,26.7107,26.7769,729100.0
2013-08-13 12:50:00,32.4,32.43,32.37,32.39,568600.0,26.7769,26.8016,26.7521,26.7686,568600.0
2013-08-13 13:00:00,32.4,32.43,32.38,32.43,459200.0,26.7769,26.8016,26.7603,26.8016,459200.0
2013-08-13 13:10:00,32.43,32.52,32.42,32.52,759800.0,26.8016,26.876,26.7934,26.876,759800.0
2013-08-13 13:20:00,32.52,32.55,32.51,32.52,443200.0,26.876,26.9008,26.8678,26.876,443200.0
2013-08-13 13:30:00,32.52,32.53,32.44,32.47,451300.0,26.876,26.8843,26.8099,26.8347,451300.0
2013-08-13 13:40:00,32.47,32.47,32.42,32.44,332800.0,26.8347,26.8347,26.7934,26.8099,332800.0
2013-08-13 13:50:00,32.44,32.44,32.4,32.41,269900.0,26.8099,26.8099,26.7769,26.7851,269900.0
2013-08-13 14:00:00,32.41,32.44,32.4,32.41,343800.0,26.7851,26.8099,26.7769,26.7851,343800.0
2013-08-13 14:10:00,32.41,32.42,32.38,32.41,741300.0,26.7851,26.7934,26.7603,26.7851,741300.0
2013-08-13 14:20:00,32.41,32.41,32.38,32.41,502200.0,26.7851,26.7851,26.7603,26.7851,502200.0
2013-08-13 14:30:00,32.41,32.41,32.28,32.29,765300.0,26.7851,26.7851,26.6777,26.6859,765300.0
2013-08-13 14:40:00,32.28,32.29,32.25,32.27,531800.0,26.6777,26.6859,26.6529,26.6694,531800.0
2013-08-13 14:50:00,32.28,32.3,32.26,32.29,861500.0,26.6777,26.6942,26.6611,26.6859,861500.0
2013-08-13 15:00:00,32.28,32.35,32.28,32.34,524800.0,26.6777,26.7355,26.6777,26.7273,524800.0
2013-08-13 15:10:00,32.34,32.35,32.28,32.33,646800.0,26.7273,26.7355,26.6777,26.719,646800.0
2013-08-13 15:20:00,32.33,32.35,32.3,32.3,412200.0,26.719,26.7355,26.6942,26.6942,412200.0
2013-08-13 15:30:00,32.3,32.32,32.25,32.25,989900.0,26.6942,26.7107,26.6529,26.6529,989900.0
2013-08-13 15:40:00,32.26,32.27,32.21,32.21,1281600.0,26.6611,26.6694,26.6198,26.6198,1281600.0
2013-08-13 15:50:00,32.22,32.26,32.21,32.22,2095200.0,26.6281,26.6611,26.6198,26.6281,2095200.0
2013-08-14 09:30:00,32.14,32.23,32.1,32.22,1930700.0,26.562,26.6364,26.5289,26.6281,1930700.0
2013-08-14 09:40:00,32.21,32.43,32.13,32.35,1989900.0,26.6198,26.8016,26.5537,26.7355,1989900.0
2013-08-14 09:50:00,32.35,32.36,32.19,32.25,1516700.0,26.7355,26.7438,26.6033,26.6529,1516700.0
2013-08-14 10:00:00,32.26,32.26,32.16,32.18,881200.0,26.6611,26.6611,26.5785,26.595,881200.0
2013-08-14 10:10:00,32.18,32.18,32.11,32.13,919800.0,26.595,26.595,26.5372,26.5537,919800.0
2013-08-14 10:20:00,32.12,32.13,32.04,32.1,1100000.0,26.5454,26.5537,26.4793,26.5289,1100000.0
2013-08-14 10:30:00,32.11,32.12,32.08,32.09,1098700.0,26.5372,26.5454,26.5124,26.5207,1098700.0
2013-08-14 10:40:00,32.08,32.09,31.75,31.76,3199000.0,26.5124,26.5207,26.2397,26.2479,3199000.0
2013-08-14 10:50:00,31.75,31.89,31.7,31.88,2412500.0,26.2397,26.3554,26.1983,26.3471,2412500.0
2013-08-14 11:00:00,31.88,31.94,31.83,31.93,1108500.0,26.3471,26.3967,26.3058,26.3884,1108500.0
2013-08-14 11:10:00,31.93,32.0,31.9,31.99,856400.0,26.3884,26.4463,26.3636,26.438,856400.0
2013-08-14 11:20:00,32.0,32.02,31.93,31.94,808000.0,26.4463,26.4628,26.3884,26.3967,808000.0
2013-08-14 11:30:00,31.95,32.02,31.94,31.98,744600.0,26.405,26.4628,26.3967,26.4297,744600.0
2013-08-14 11:40:00,31.98,32.0,31.96,31.97,497100.0,26.4297,26.4463,26.4132,26.4215,497100.0
2013-08-14 11:50:00,31.97,31.99,31.89,31.93,818400.0,26.4215,26.438,26.3554,26.3884,818400.0
2013-08-14 12:00:00,31.92,31.98,31.91,31.93,593900.0,26.3802,26.4297,26.3719,26.3884,593900.0
2013-08-14 12:10:00,31.92,31.95,31.89,31.92,682500.0,26.3802,26.405,26.3554,26.3802,682500.0
2013-08-14 12:20:00,31.91,31.92,31.87,31.9,602300.0,26.3719,26.3802,26.3388,26.3636,602300.0
2013-08-14 12:30:00,31.91,31.92,31.86,31.87,504200.0,26.3719,26.3802,26.3306,26.3388,504200.0
2013-08-14 12:40:00,31.87,31.88,31.83,31.85,660600.0,26.3388,26.3471,26.3058,26.3223,660600.0
2013-08-14 12:50:00,31.84,31.85,31.79,31.8,1083800.0,26.314,26.3223,26.2727,26.281,1083800.0
2013-08-14 13:00:00,31.8,31.82,31.78,31.8,924900.0,26.281,26.2975,26.2645,26.281,924900.0
2013-08-14 13:10:00,31.79,31.81,31.77,31.8,992500.0,26.2727,26.2892,26.2562,26.281,992500.0
2013-08-14 13:20:00,31.8,31.81,31.77,31.79,598000.0,26.281,26.2892,26.2562,26.2727,598000.0
2013-08-14 13:30:00,31.8,31.86,31.75,31.82,607000.0,26.281,26.3306,26.2397,26.2975,607000.0
2013-08-14 13:40:00,31.81,31.86,31.8,31.85,601200.0,26.2892,26.3306,26.281,26.3223,601200.0
2013-08-14 13:50:00,31.85,31.96,31.84,31.95,1352600.0,26.3223,26.4132,26.314,26.405,1352600.0
2013-08-14 14:00:00,31.96,32.05,31.95,32.03,1365400.0,26.4132,26.4876,26.405,26.4711,1365400.0
2013-08-14 14:10:00,32.03,32.12,32.02,32.12,1016700.0,26.4711,26.5454,26.4628,26.5454,1016700.0
2013-08-14 14:20:00,32.12,32.27,32.11,32.23,1405800.0,26.5454,26.6694,26.5372,26.6364,1405800.0
2013-08-14 14:30:00,32.23,32.38,32.2,32.31,2328700.0,26.6364,26.7603,26.6116,26.7025,2328700.0
2013-08-14 14:40:00,32.32,32.34,32.27,32.33,1171600.0,26.7107,26.7273,26.6694,26.719,1171600.0
2013-08-14 14:50:00,32.33,32.41,32.32,32.37,775500.0,26.719,26.7851,26.7107,26.7521,775500.0
2013-08-14 15:00:00,32.38,32.42,32.37,32.41,869800.0,26.7603,26.7934,26.7521,26.7851,869800.0
2013-08-14 15:10:00,32.41,32.48,32.4,32.43,828200.0,26.7851,26.843,26.7769,26.8016,828200.0
2013-08-14 15:20:00,32.44,32.44,32.32,32.32,1077100.0,26.8099,26.8099,26.7107,26.7107,1077100.0
2013-08-14 15:30:00,32.32,32.34,32.25,32.26,1002100.0,26.7107,26.7273,26.6529,26.6611,1002100.0
2013-08-14 15:40:00,32.27,32.34,32.25,32.3,1054400.0,26.6694,26.7273,26.6529,26.6942,1054400.0
2013-08-14 15:50:00,32.3,33.36,32.3,32.35,2071300.0,26.6942,27.5702,26.6942,26.7355,2071300.0
2013-08-15 09:30:00,31.97,32.18,31.88,32.0,1896100.0,26.4215,26.595,26.3471,26.4463,1896100.0
2013-08-15 09:40:00,31.99,32.0,31.76,31.76,1107500.0,26.438,26.4463,26.2479,26.2479,1107500.0
2013-08-15 09:50:00,31.76,31.88,31.75,31.82,1419300.0,26.2479,26.3471,26.2397,26.2975,1419300.0
2013-08-15 10:00:00,31.81,31.89,31.79,31.8,1520000.0,26.2892,26.3554,26.2727,26.281,1520000.0
2013-08-15 10:10:00,31.8,31.83,31.66,31.68,1448100.0,26.281,26.3058,26.1653,26.1818,1448100.0
2013-08-15 10:20:00,31.69,31.86,31.67,31.83,1548200.0,26.1901,26.3306,26.1735,26.3058,1548200.0
2013-08-15 10:30:00,31.83,31.83,31.75,31.77,991500.0,26.3058,26.3058,26.2397,26.2562,991500.0
2013-08-15 10:40:00,31.76,31.77,31.69,31.7,1187800.0,26.2479,26.2562,26.1901,26.1983,1187800.0
2013-08-15 10:50:00,31.7,31.78,31.69,31.78,827900.0,26.1983,26.2645,26.1901,26.2645,827900.0
2013-08-15 11:00:00,31.78,31.91,31.77,31.9,866300.0,26.2645,26.3719,26.2562,26.3636,866300.0
2013-08-15 11:10:00,31.89,32.0,31.89,31.89,1068200.0,26.3554,26.4463,26.3554,26.3554,1068200.0
2013-08-15 11:20:00,31.9,31.97,31.88,31.91,588800.0,26.3636,26.4215,26.3471,26.3719,588800.0
2013-08-15 11:30:00,31.92,31.94,31.85,31.88,513600.0,26.3802,26.3967,26.3223,26.3471,513600.0
2013-08-15 11:40:00,31.88,31.89,31.84,31.86,409900.0,26.3471,26.3554,26.314,26.3306,409900.0
2013-08-15 11:50:00,31.86,31.87,31.81,31.83,525400.0,26.3306,26.3388,26.2892,26.3058,525400.0
2013-08-15 12:00:00,31.84,31.9,31.84,31.88,307400.0,26.314,26.3636,26.314,26.3471,307400.0
2013-08-15 12:10:00,31.88,31.95,31.88,31.95,301500.0,26.3471,26.405,26.3471,26.405,301500.0
2013-08-15 12:20:00,31.95,31.97,31.92,31.93,451800.0,26.405,26.4215,26.3802,26.3884,451800.0
2013-08-15 12:30:00,31.93,31.96,31.88,31.89,371200.0,26.3884,26.4132,26.3471,26.3554,371200.0
2013-08-15 12:40:00,31.89,31.93,31.83,31.83,536000.0,26.3554,26.3884,26.3058,26.3058,536000.0
2013-08-15 12:50:00,31.83,31.91,31.82,31.84,460700.0,26.3058,26.3719,26.2975,26.314,460700.0
2013-08-15 13:00:00,31.84,31.85,30.84,31.84,580200.0,26.314,26.3223,25.4876,26.314,580200.0
2013-08-15 13:10:00,31.83,31.84,31.74,31.77,404100.0,26.3058,26.314,26.2314,26.2562,404100.0
2013-08-15 13:20:00,31.78,31.81,31.76,31.79,270300.0,26.2645,26.2892,26.2479,26.2727,270300.0
2013-08-15 13:30:00,31.78,31.83,31.77,31.79,370100.0,26.2645,26.3058,26.2562,26.2727,370100.0
2013-08-15 13:40:00,31.79,31.87,31.78,31.79,420200.0,26.2727,26.3388,26.2645,26.2727,420200.0
2013-08-15 13:50:00,31.8,31.8,31.73,31.77,345400.0,26.281,26.281,26.2231,26.2562,345400.0
2013-08-15 14:00:00,31.76,31.78,31.72,31.74,449400.0,26.2479,26.2645,26.2149,26.2314,449400.0
2013-08-15 14:10:00,31.75,31.76,31.65,31.7,505300.0,26.2397,26.2479,26.157,26.1983,505300.0
2013-08-15 14:20:00,31.7,31.72,31.65,31.67,825300.0,26.1983,26.2149,26.157,26.1735,825300.0
2013-08-15 14:30:00,31.67,31.78,31.67,31.73,624600.0,26.1735,26.2645,26.1735,26.2231,624600.0
2013-08-15 14:40:00,31.74,31.83,31.73,31.79,514500.0,26.2314,26.3058,26.2231,26.2727,514500.0
2013-08-15 14:50:00,31.79,31.82,31.76,31.79,421100.0,26.2727,26.2975,26.2479,26.2727,421100.0
2013-08-15 15:00:00,31.8,31.83,31.75,31.79,528400.0,26.281,26.3058,26.2397,26.2727,528400.0
2013-08-15 15:10:00,31.79,31.8,31.71,31.72,573100.0,26.2727,26.281,26.2066,26.2149,573100.0
2013-08-15 15:20:00,31.71,31.73,31.68,31.72,574900.0,26.2066,26.2231,26.1818,26.2149,574900.0
2013-08-15 15:30:00,31.73,31.77,31.7,31.71,575300.0,26.2231,26.2562,26.1983,26.2066,575300.0
2013-08-15 15:40:00,31.71,31.79,31.69,31.78,702600.0,26.2066,26.2727,26.1901,26.2645,702600.0
2013-08-15 15:50:00,31.78,31.79,31.73,31.78,1936500.0,26.2645,26.2727,26.2231,26.2645,1936500.0
2013-08-16 09:30:00,31.79,31.88,31.71,31.83,5202800.0,26.2727,26.3471,26.2066,26.3058,5202800.0
2013-08-16 09:40:00,31.83,31.88,31.77,31.82,717400.0,26.3058,26.3471,26.2562,26.2975,717400.0
2013-08-16 09:50:00,31.81,31.85,31.71,31.85,746800.0,26.2892,26.3223,26.2066,26.3223,746800.0
2013-08-16 10:00:00,31.85,31.85,31.74,31.84,607000.0,26.3223,26.3223,26.2314,26.314,607000.0
2013-08-16 10:10:00,31.84,31.85,31.75,31.75,585200.0,26.314,26.3223,26.2397,26.2397,585200.0
2013-08-16 10:20:00,31.75,31.85,31.74,31.85,646500.0,26.2397,26.3223,26.2314,26.3223,646500.0
2013-08-16 10:30:00,31.85,31.86,31.8,31.84,710800.0,26.3223,26.3306,26.281,26.314,710800.0
2013-08-16 10:40:00,31.85,31.87,31.8,31.84,648600.0,26.3223,26.3388,26.281,26.314,648600.0
2013-08-16 10:50:00,31.84,31.89,31.83,31.86,563900.0,26.314,26.3554,26.3058,26.3306,563900.0
2013-08-16 11:00:00,31.86,31.99,31.85,31.92,1035700.0,26.3306,26.438,26.3223,26.3802,1035700.0
2013-08-16 11:10:00,31.93,31.94,31.88,31.9,381100.0,26.3884,26.3967,26.3471,26.3636,381100.0
2013-08-16 11:20:00,31.9,31.91,31.8,31.82,407600.0,26.3636,26.3719,26.281,26.2975,407600.0
2013-08-16 11:30:00,31.82,31.88,31.79,31.88,459200.0,26.2975,26.3471,26.2727,26.3471,459200.0
2013-08-16 11:40:00,31.87,31.9,31.86,31.89,228600.0,26.3388,26.3636,26.3306,26.3554,228600.0
2013-08-16 11:50:00,31.89,31.9,31.81,31.9,418300.0,26.3554,26.3636,26.2892,26.3636,418300.0
2013-08-16 12:00:00,31.9,31.9,31.81,31.83,326000.0,26.3636,26.3636,26.2892,26.3058,326000.0
2013-08-16 12:10:00,31.83,31.89,31.82,31.87,449900.0,26.3058,26.3554,26.2975,26.3388,449900.0
2013-08-16 12:20:00,31.87,31.87,31.81,31.83,486100.0,26.3388,26.3388,26.2892,26.3058,486100.0
2013-08-16 12:30:00,31.83,31.84,31.8,31.83,450500.0,26.3058,26.314,26.281,26.3058,450500.0
2013-08-16 12:40:00,31.83,31.88,31.83,31.84,387800.0,26.3058,26.3471,26.3058,26.314,387800.0
2013-08-16 12:50:00,31.84,31.9,31.84,31.87,271100.0,26.314,26.3636,26.314,26.3388,271100.0
2013-08-16 13:00:00,31.88,31.9,31.82,31.83,421700.0,26.3471,26.3636,26.2975,26.3058,421700.0
2013-08-16 13:10:00,31.84,31.85,31.79,31.84,285700.0,26.314,26.3223,26.2727,26.314,285700.0
2013-08-16 13:20:00,31.84,31.85,31.76,31.78,344000.0,26.314,26.3223,26.2479,26.2645,344000.0
2013-08-16 13:30:00,31.79,31.8,31.71,31.71,324600.0,26.2727,26.281,26.2066,26.2066,324600.0
2013-08-16 13:40:00,31.71,31.77,31.67,31.74,367700.0,26.2066,26.2562,26.1735,26.2314,367700.0
2013-08-16 13:50:00,31.75,31.76,31.69,31.71,240000.0,26.2397,26.2479,26.1901,26.2066,240000.0
2013-08-16 14:00:00,31.71,31.75,31.69,31.71,397800.0,26.2066,26.2397,26.1901,26.2066,397800.0
2013-08-16 14:10:00,31.72,31.74,31.66,31.7,386000.0,26.2149,26.2314,26.1653,26.1983,386000.0
2013-08-16 14:20:00,31.71,31.75,31.7,31.71,785800.0,26.2066,26.2397,26.1983,26.2066,785800.0
2013-08-16 14:30:00,31.71,31.72,31.69,31.7,344200.0,26.2066,26.2149,26.1901,26.1983,344200.0
2013-08-16 14:40:00,31.7,31.76,31.7,31.75,445600.0,26.1983,26.2479,26.1983,26.2397,445600.0
2013-08-16 14:50:00,31.75,31.82,31.74,31.81,757300.0,26.2397,26.2975,26.2314,26.2892,757300.0
2013-08-16 15:00:00,31.81,31.84,31.78,31.83,599200.0,26.2892,26.314,26.2645,26.3058,599200.0
2013-08-16 15:10:00,31.83,31.85,31.8,31.84,529300.0,26.3058,26.3223,26.281,26.314,529300.0
2013-08-16 15:20:00,31.84,31.86,31.82,31.86,404300.0,26.314,26.3306,26.2975,26.3306,404300.0
2013-08-16 15:30:00,31.85,31.96,31.83,31.93,1055000.0,26.3223,26.4132,26.3058,26.3884,1055000.0
2013-08-16 15:40:00,31.93,31.93,31.8,31.8,1243000.0,26.3884,26.3884,26.281,26.281,1243000.0
2013-08-16 15:50:00,31.8,31.86,31.78,31.79,3435500.0,26.281,26.3306,26.2645,26.2727,3435500.0
2013-08-19 09:30:00,31.77,31.77,31.51,31.72,1585400.0,26.2562,26.2562,26.0413,26.2149,1585400.0
2013-08-19 09:40:00,31.72,31.77,31.63,31.64,1642000.0,26.2149,26.2562,26.1405,26.1488,1642000.0
2013-08-19 09:50:00,31.65,31.73,31.64,31.7,1466600.0,26.157,26.2231,26.1488,26.1983,1466600.0
2013-08-19 10:00:00,31.7,31.93,31.7,31.87,1293500.0,26.1983,26.3884,26.1983,26.3388,1293500.0
2013-08-19 10:10:00,31.87,31.97,31.82,31.82,997300.0,26.3388,26.4215,26.2975,26.2975,997300.0
2013-08-19 10:20:00,31.82,31.86,31.75,31.76,716500.0,26.2975,26.3306,26.2397,26.2479,716500.0
2013-08-19 10:30:00,31.76,31.83,31.74,31.82,712100.0,26.2479,26.3058,26.2314,26.2975,712100.0
2013-08-19 10:40:00,31.82,31.84,31.79,31.8,318100.0,26.2975,26.314,26.2727,26.281,318100.0
2013-08-19 10:50:00,31.8,31.82,31.79,31.8,512500.0,26.281,26.2975,26.2727,26.281,512500.0
2013-08-19 11:00:00,31.8,31.83,31.76,31.78,461800.0,26.281,26.3058,26.2479,26.2645,461800.0
2013-08-19 11:10:00,31.78,31.83,31.74,31.76,783500.0,26.2645,26.3058,26.2314,26.2479,783500.0
2013-08-19 11:20:00,31.76,31.78,31.75,31.76,449800.0,26.2479,26.2645,26.2397,26.2479,449800.0
2013-08-19 11:30:00,31.76,31.77,31.74,31.76,518200.0,26.2479,26.2562,26.2314,26.2479,518200.0
2013-08-19 11:40:00,31.76,31.77,31.71,31.72,352300.0,26.2479,26.2562,26.2066,26.2149,352300.0
2013-08-19 11:50:00,31.71,31.72,31.66,31.67,537200.0,26.2066,26.2149,26.1653,26.1735,537200.0
2013-08-19 12:00:00,31.68,31.71,31.66,31.7,276700.0,26.1818,26.2066,26.1653,26.1983,276700.0
2013-08-19 12:10:00,31.7,31.75,31.68,31.69,368000.0,26.1983,26.2397,26.1818,26.1901,368000.0
2013-08-19 12:20:00,31.7,31.76,31.67,31.67,355900.0,26.1983,26.2479,26.1735,26.1735,355900.0
2013-08-19 12:30:00,31.68,31.71,31.64,31.7,273500.0,26.1818,26.2066,26.1488,26.1983,273500.0
2013-08-19 12:40:00,31.7,31.79,31.7,31.77,352100.0,26.1983,26.2727,26.1983,26.2562,352100.0
2013-08-19 12:50:00,31.77,31.78,31.74,31.75,197900.0,26.2562,26.2645,26.2314,26.2397,197900.0
2013-08-19 13:00:00,31.75,31.76,31.71,31.73,228700.0,26.2397,26.2479,26.2066,26.2231,228700.0
2013-08-19 13:10:00,31.74,31.74,31.69,31.71,355100.0,26.2314,26.2314,26.1901,26.2066,355100.0
2013-08-19 13:20:00,31.71,31.73,31.71,31.72,161000.0,26.2066,26.2231,26.2066,26.2149,161000.0
2013-08-19 13:30:00,31.73,31.74,31.68,31.72,404400.0,26.2231,26.2314,26.1818,26.2149,404400.0
2013-08-19 13:40:00,31.72,31.73,31.7,31.72,224500.0,26.2149,26.2231,26.1983,26.2149,224500.0
2013-08-19 13:50:00,31.71,31.75,31.7,31.74,241500.0,26.2066,26.2397,26.1983,26.2314,241500.0
2013-08-19 14:00:00,31.74,31.75,31.69,31.71,366500.0,26.2314,26.2397,26.1901,26.2066,366500.0
2013-08-19 14:10:00,31.7,31.71,31.69,31.7,393600.0,26.1983,26.2066,26.1901,26.1983,393600.0
2013-08-19 14:20:00,31.7,31.71,31.66,31.68,310400.0,26.1983,26.2066,26.1653,26.1818,310400.0
2013-08-19 14:30:00,31.69,31.69,31.62,31.64,424600.0,26.1901,26.1901,26.1322,26.1488,424600.0
2013-08-19 14:40:00,31.64,31.65,31.58,31.59,511300.0,26.1488,26.157,26.0992,26.1074,511300.0
2013-08-19 14:50:00,31.59,31.6,31.55,31.58,562200.0,26.1074,26.1157,26.0744,26.0992,562200.0
2013-08-19 15:00:00,31.59,31.59,31.5,31.51,497500.0,26.1074,26.1074,26.0331,26.0413,497500.0
2013-08-19 15:10:00,31.51,31.57,31.51,31.55,667300.0,26.0413,26.0909,26.0413,26.0744,667300.0
2013-08-19 15:20:00,31.56,31.57,31.5,31.5,674900.0,26.0826,26.0909,26.0331,26.0331,674900.0
2013-08-19 15:30:00,31.51,31.56,31.45,31.46,934300.0,26.0413,26.0826,25.9917,26.0,934300.0
2013-08-19 15:40:00,31.46,31.46,31.38,31.45,1422900.0,26.0,26.0,25.9339,25.9917,1422900.0
2013-08-19 15:50:00,31.45,31.47,31.38,31.4,2274200.0,25.9917,26.0083,25.9339,25.9504,2274200.0
2013-08-20 09:30:00,31.47,31.61,31.37,31.53,1085100.0,26.0083,26.124,25.9256,26.0578,1085100.0
2013-08-20 09:40:00,31.53,31.71,31.53,31.68,1303800.0,26.0578,26.2066,26.0578,26.1818,1303800.0
2013-08-20 09:50:00,31.69,31.78,31.64,31.77,1097900.0,26.1901,26.2645,26.1488,26.2562,1097900.0
2013-08-20 10:00:00,31.77,31.79,31.73,31.74,941200.0,26.2562,26.2727,26.2231,26.2314,941200.0
2013-08-20 10:10:00,31.74,31.76,31.69,31.71,830800.0,26.2314,26.2479,26.1901,26.2066,830800.0
2013-08-20 10:20:00,31.71,31.75,31.6,31.61,844200.0,26.2066,26.2397,26.1157,26.124,844200.0
2013-08-20 10:30:00,31.6,31.74,31.6,31.7,707500.0,26.1157,26.2314,26.1157,26.1983,707500.0
2013-08-20 10:40:00,31.7,31.75,31.66,31.67,660700.0,26.1983,26.2397,26.1653,26.1735,660700.0
2013-08-20 10:50:00,31.67,31.74,31.67,31.67,427000.0,26.1735,26.2314,26.1735,26.1735,427000.0
2013-08-20 11:00:00,31.67,31.72,31.61,31.69,741300.0,26.1735,26.2149,26.124,26.1901,741300.0
2013-08-20 11:10:00,31.68,31.72,31.67,31.72,267000.0,26.1818,26.2149,26.1735,26.2149,267000.0
2013-08-20 11:20:00,31.72,31.85,31.71,31.84,485800.0,26.2149,26.3223,26.2066,26.314,485800.0
2013-08-20 11:30:00,31.83,31.88,31.79,31.88,781100.0,26.3058,26.3471,26.2727,26.3471,781100.0
2013-08-20 11:40:00,31.88,31.9,31.86,31.88,601600.0,26.3471,26.3636,26.3306,26.3471,601600.0
2013-08-20 11:50:00,31.88,31.9,31.81,31.81,582300.0,26.3471,26.3636,26.2892,26.2892,582300.0
2013-08-20 12:00:00,31.81,31.85,31.8,31.85,347600.0,26.2892,26.3223,26.281,26.3223,347600.0
2013-08-20 12:10:00,31.84,31.9,31.84,31.87,339700.0,26.314,26.3636,26.314,26.3388,339700.0
2013-08-20 12:20:00,31.87,31.89,31.85,31.86,391700.0,26.3388,26.3554,26.3223,26.3306,391700.0
2013-08-20 12:30:00,31.87,31.87,31.67,31.69,640500.0,26.3388,26.3388,26.1735,26.1901,640500.0
2013-08-20 12:40:00,31.69,31.78,31.68,31.76,352700.0,26.1901,26.2645,26.1818,26.2479,352700.0
2013-08-20 12:50:00,31.76,31.77,31.73,31.74,202500.0,26.2479,26.2562,26.2231,26.2314,202500.0
2013-08-20 13:00:00,31.74,31.81,31.74,31.77,300100.0,26.2314,26.2892,26.2314,26.2562,300100.0
2013-08-20 13:10:00,31.77,31.78,31.72,31.73,228100.0,26.2562,26.2645,26.2149,26.2231,228100.0
2013-08-20 13:20:00,31.73,31.73,31.65,31.66,246800.0,26.2231,26.2231,26.157,26.1653,246800.0
2013-08-20 13:30:00,31.65,31.69,31.63,31.64,283400.0,26.157,26.1901,26.1405,26.1488,283400.0
2013-08-20 13:40:00,31.63,31.7,31.62,31.67,286700.0,26.1405,26.1983,26.1322,26.1735,286700.0
2013-08-20 13:50:00,31.68,31.7,31.65,31.66,216700.0,26.1818,26.1983,26.157,26.1653,216700.0
2013-08-20 14:00:00,31.65,31.68,31.65,31.67,190600.0,26.157,26.1818,26.157,26.1735,190600.0
2013-08-20 14:10:00,31.67,31.68,31.65,31.68,224900.0,26.1735,26.1818,26.157,26.1818,224900.0
2013-08-20 14:20:00,31.68,31.71,31.63,31.71,343700.0,26.1818,26.2066,26.1405,26.2066,343700.0
2013-08-20 14:30:00,31.71,31.74,31.7,31.74,470300.0,26.2066,26.2314,26.1983,26.2314,470300.0
2013-08-20 14:40:00,31.73,31.78,31.71,31.74,420100.0,26.2231,26.2645,26.2066,26.2314,420100.0
2013-08-20 14:50:00,31.74,31.76,31.68,31.69,372100.0,26.2314,26.2479,26.1818,26.1901,372100.0
2013-08-20 15:00:00,31.69,31.71,31.67,31.69,269500.0,26.1901,26.2066,26.1735,26.1901,269500.0
2013-08-20 15:10:00,31.69,31.7,31.67,31.7,225800.0,26.1901,26.1983,26.1735,26.1983,225800.0
2013-08-20 15:20:00,31.7,31.74,31.66,31.74,362000.0,26.1983,26.2314,26.1653,26.2314,362000.0
2013-08-20 15:30:00,31.74,31.77,31.68,31.68,441800.0,26.2314,26.2562,26.1818,26.1818,441800.0
2013-08-20 15:40:00,31.68,31.72,31.6,31.62,628600.0,26.1818,26.2149,26.1157,26.1322,628600.0
2013-08-20 15:50:00,31.63,31.67,31.6,31.63,1303100.0,26.1405,26.1735,26.1157,26.1405,1303100.0
2013-08-21 09:30:00,31.61,31.84,31.54,31.84,1491400.0,26.124,26.314,26.0661,26.314,1491400.0
2013-08-21 09:40:00,31.83,31.89,31.75,31.87,858500.0,26.3058,26.3554,26.2397,26.3388,858500.0
2013-08-21 09:50:00,31.87,31.93,31.83,31.85,931000.0,26.3388,26.3884,26.3058,26.3223,931000.0
2013-08-21 10:00:00,31.85,31.96,31.84,31.95,890700.0,26.3223,26.4132,26.314,26.405,890700.0
2013-08-21 10:10:00,31.95,31.99,31.92,31.93,1015500.0,26.405,26.438,26.3802,26.3884,1015500.0
2013-08-21 10:20:00,31.94,31.94,31.89,31.91,505700.0,26.3967,26.3967,26.3554,26.3719,505700.0
2013-08-21 10:30:00,31.92,31.92,31.87,31.9,809700.0,26.3802,26.3802,26.3388,26.3636,809700.0
2013-08-21 10:40:00,31.9,31.93,31.86,31.92,1272000.0,26.3636,26.3884,26.3306,26.3802,1272000.0
2013-08-21 10:50:00,31.92,31.94,31.85,31.85,1198900.0,26.3802,26.3967,26.3223,26.3223,1198900.0
2013-08-21 11:00:00,31.85,31.88,31.84,31.84,679000.0,26.3223,26.3471,26.314,26.314,679000.0
2013-08-21 11:10:00,31.84,31.89,31.83,31.86,747000.0,26.314,26.3554,26.3058,26.3306,747000.0
2013-08-21 11:20:00,31.86,31.89,31.85,31.87,745300.0,26.3306,26.3554,26.3223,26.3388,745300.0
2013-08-21 11:30:00,31.87,31.89,31.86,31.87,858900.0,26.3388,26.3554,26.3306,26.3388,858900.0
2013-08-21 11:40:00,31.88,31.91,31.81,31.82,1071100.0,26.3471,26.3719,26.2892,26.2975,1071100.0
2013-08-21 11:50:00,31.82,31.84,31.79,31.84,601100.0,26.2975,26.314,26.2727,26.314,601100.0
2013-08-21 12:00:00,31.84,31.85,31.81,31.82,324500.0,26.314,26.3223,26.2892,26.2975,324500.0
2013-08-21 12:10:00,31.83,31.83,31.81,31.82,226300.0,26.3058,26.3058,26.2892,26.2975,226300.0
2013-08-21 12:20:00,31.82,31.86,31.82,31.84,365300.0,26.2975,26.3306,26.2975,26.314,365300.0
2013-08-21 12:30:00,31.84,31.95,31.84,31.95,518400.0,26.314,26.405,26.314,26.405,518400.0
2013-08-21 12:40:00,31.95,32.01,31.95,31.98,983300.0,26.405,26.4545,26.405,26.4297,983300.0
2013-08-21 12:50:00,31.98,31.99,31.91,31.91,329100.0,26.4297,26.438,26.3719,26.3719,329100.0
2013-08-21 13:00:00,31.91,31.92,31.86,31.89,285100.0,26.3719,26.3802,26.3306,26.3554,285100.0
2013-08-21 13:10:00,31.89,31.91,31.86,31.86,215400.0,26.3554,26.3719,26.3306,26.3306,215400.0
2013-08-21 13:20:00,31.86,31.87,31.82,31.82,288100.0,26.3306,26.3388,26.2975,26.2975,288100.0
2013-08-21 13:30:00,31.82,31.85,31.82,31.83,198200.0,26.2975,26.3223,26.2975,26.3058,198200.0
2013-08-21 13:40:00,31.83,31.85,31.82,31.83,233400.0,26.3058,26.3223,26.2975,26.3058,233400.0
2013-08-21 13:50:00,31.84,31.84,31.79,31.81,405200.0,26.314,26.314,26.2727,26.2892,405200.0
2013-08-21 14:00:00,31.81,31.81,31.6,31.7,2188900.0,26.2892,26.2892,26.1157,26.1983,2188900.0
2013-08-21 14:10:00,31.7,31.75,31.64,31.7,1118100.0,26.1983,26.2397,26.1488,26.1983,1118100.0
2013-08-21 14:20:00,31.7,31.78,31.65,31.71,801900.0,26.1983,26.2645,26.157,26.2066,801900.0
2013-08-21 14:30:00,31.71,31.96,31.71,31.9,1209600.0,26.2066,26.4132,26.2066,26.3636,1209600.0
2013-08-21 14:40:00,31.9,32.0,31.9,31.97,880900.0,26.3636,26.4463,26.3636,26.4215,880900.0
2013-08-21 14:50:00,31.97,31.99,31.9,31.91,918300.0,26.4215,26.438,26.3636,26.3719,918300.0
2013-08-21 15:00:00,31.9,31.92,31.87,31.92,570900.0,26.3636,26.3802,26.3388,26.3802,570900.0
2013-08-21 15:10:00,31.92,32.0,31.88,31.9,746100.0,26.3802,26.4463,26.3471,26.3636,746100.0
2013-08-21 15:20:00,31.89,31.91,31.83,31.83,664600.0,26.3554,26.3719,26.3058,26.3058,664600.0
2013-08-21 15:30:00,31.83,31.84,31.75,31.75,979300.0,26.3058,26.314,26.2397,26.2397,979300.0
2013-08-21 15:40:00,31.76,31.76,31.66,31.67,1447900.0,26.2479,26.2479,26.1653,26.1735,1447900.0
2013-08-21 15:50:00,31.67,31.68,31.58,31.61,2463100.0,26.1735,26.1818,26.0992,26.124,2463100.0
2013-08-22 09:30:00,32.19,32.3,32.1,32.2,3193200.0,26.6033,26.6942,26.5289,26.6116,3193200.0
2013-08-22 09:40:00,32.19,32.24,32.13,32.2,1354200.0,26.6033,26.6446,26.5537,26.6116,1354200.0
2013-08-22 09:50:00,32.21,32.27,32.2,32.25,1417000.0,26.6198,26.6694,26.6116,26.6529,1417000.0
2013-08-22 10:00:00,32.26,32.3,32.21,32.23,1242200.0,26.6611,26.6942,26.6198,26.6364,1242200.0
2013-08-22 10:10:00,32.23,32.26,32.2,32.26,756400.0,26.6364,26.6611,26.6116,26.6611,756400.0
2013-08-22 10:20:00,32.26,32.34,32.22,32.34,1292500.0,26.6611,26.7273,26.6281,26.7273,1292500.0
2013-08-22 10:30:00,32.33,32.44,32.33,32.38,1147600.0,26.719,26.8099,26.719,26.7603,1147600.0
2013-08-22 10:40:00,32.38,32.47,32.38,32.47,1100200.0,26.7603,26.8347,26.7603,26.8347,1100200.0
2013-08-22 10:50:00,32.45,32.49,32.38,32.38,1214800.0,26.8182,26.8512,26.7603,26.7603,1214800.0
2013-08-22 11:00:00,32.38,32.4,32.32,32.37,834800.0,26.7603,26.7769,26.7107,26.7521,834800.0
2013-08-22 11:10:00,32.36,32.4,32.3,32.38,712200.0,26.7438,26.7769,26.6942,26.7603,712200.0
2013-08-22 11:20:00,32.38,32.38,32.31,32.35,1090400.0,26.7603,26.7603,26.7025,26.7355,1090400.0
2013-08-22 11:30:00,32.34,32.35,32.3,32.33,639200.0,26.7273,26.7355,26.6942,26.719,639200.0
2013-08-22 11:40:00,32.32,32.33,32.3,32.32,458400.0,26.7107,26.719,26.6942,26.7107,458400.0
2013-08-22 11:50:00,32.32,32.36,32.27,32.36,998800.0,26.7107,26.7438,26.6694,26.7438,998800.0
2013-08-22 12:00:00,32.33,32.37,32.27,32.29,1056400.0,26.719,26.7521,26.6694,26.6859,1056400.0
2013-08-22 12:10:00,32.29,32.3,32.28,32.3,306800.0,26.6859,26.6942,26.6777,26.6942,306800.0
2013-08-22 12:20:00,32.3,32.3,32.29,32.3,8100.0,26.6942,26.6942,26.6859,26.6942,8100.0
2013-08-22 12:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:40:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:50:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:00:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:10:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:20:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:40:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:50:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 14:00:00,32.29,32.29,32.29,32.29,200.0,26.6859,26.6859,26.6859,26.6859,200.0
2013-08-22 14:10:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:20:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:30:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:40:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:50:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:00:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:10:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:20:00,32.25,32.36,32.13,32.3,873000.0,26.6529,26.7438,26.5537,26.6942,873000.0
2013-08-22 15:30:00,32.31,32.46,32.29,32.38,1442800.0,26.7025,26.8264,26.6859,26.7603,1442800.0
2013-08-22 15:40:00,32.39,32.39,32.31,32.36,1491300.0,26.7686,26.7686,26.7025,26.7438,1491300.0
2013-08-22 15:50:00,32.36,32.42,32.35,32.39,3947500.0,26.7438,26.7934,26.7355,26.7686,3947500.0
2013-08-23 09:30:00,35.17,35.2,34.34,34.58,29531000.0,29.0661,29.0909,28.3802,28.5785,29531000.0
2013-08-23 09:40:00,34.58,34.91,34.51,34.85,16789500.0,28.5785,28.8512,28.5207,28.8016,16789500.0
2013-08-23 09:50:00,34.85,34.9,34.59,34.68,9103500.0,28.8016,28.843,28.5868,28.6611,9103500.0
2013-08-23 10:00:00,34.68,34.69,34.39,34.66,8055100.0,28.6611,28.6694,28.4215,28.6446,8055100.0
2013-08-23 10:10:00,34.66,34.88,34.62,34.75,7425300.0,28.6446,28.8264,28.6116,28.719,7425300.0
2013-08-23 10:20:00,34.75,34.79,34.53,34.54,4435300.0,28.719,28.7521,28.5372,28.5454,4435300.0
2013-08-23 10:30:00,34.54,34.7,34.51,34.69,5193800.0,28.5454,28.6777,28.5207,28.6694,5193800.0
2013-08-23 10:40:00,34.68,34.74,34.5,34.57,3993000.0,28.6611,28.7107,28.5124,28.5702,3993000.0
2013-08-23 10:50:00,34.57,34.59,34.5,34.52,4414300.0,28.5702,28.5868,28.5124,28.5289,4414300.0
2013-08-23 11:00:00,34.52,34.55,34.38,34.39,4989800.0,28.5289,28.5537,28.4132,28.4215,4989800.0
2013-08-23 11:10:00,34.39,34.43,34.25,34.28,4748500.0,28.4215,28.4545,28.3058,28.3306,4748500.0
2013-08-23 11:20:00,34.27,34.3,34.25,34.25,3247900.0,28.3223,28.3471,28.3058,28.3058,3247900.0
2013-08-23 11:30:00,34.25,34.33,34.13,34.14,4491200.0,28.3058,28.3719,28.2066,28.2149,4491200.0
2013-08-23 11:40:00,34.13,34.19,34.0,34.02,5172700.0,28.2066,28.2562,28.0992,28.1157,5172700.0
2013-08-23 11:50:00,34.02,34.23,34.01,34.21,3764200.0,28.1157,28.2892,28.1074,28.2727,3764200.0
2013-08-23 12:00:00,34.21,34.37,34.19,34.28,6193000.0,28.2727,28.405,28.2562,28.3306,6193000.0
2013-08-23 12:10:00,34.27,34.38,34.11,34.33,4375000.0,28.3223,28.4132,28.1901,28.3719,4375000.0
2013-08-23 12:20:00,34.33,34.47,34.3,34.43,3867900.0,28.3719,28.4876,28.3471,28.4545,3867900.0
2013-08-23 12:30:00,34.42,34.5,34.38,34.48,3154100.0,28.4463,28.5124,28.4132,28.4959,3154100.0
2013-08-23 12:40:00,34.48,34.57,34.47,34.56,2918600.0,28.4959,28.5702,28.4876,28.562,2918600.0
2013-08-23 12:50:00,34.57,34.59,34.48,34.54,2097200.0,28.5702,28.5868,28.4959,28.5454,2097200.0
2013-08-23 13:00:00,34.54,34.64,34.53,34.62,2554600.0,28.5454,28.6281,28.5372,28.6116,2554600.0
2013-08-23 13:10:00,34.62,34.67,34.59,34.59,1812400.0,28.6116,28.6529,28.5868,28.5868,1812400.0
2013-08-23 13:20:00,34.59,34.62,34.55,34.61,1695500.0,28.5868,28.6116,28.5537,28.6033,1695500.0
2013-08-23 13:30:00,34.6,34.66,34.58,34.66,1683700.0,28.595,28.6446,28.5785,28.6446,1683700.0
2013-08-23 13:40:00,34.66,34.7,34.61,34.62,1753100.0,28.6446,28.6777,28.6033,28.6116,1753100.0
2013-08-23 13:50:00,34.61,34.64,34.52,34.55,2606000.0,28.6033,28.6281,28.5289,28.5537,2606000.0
2013-08-23 14:00:00,34.55,34.57,34.5,34.51,1777900.0,28.5537,28.5702,28.5124,28.5207,1777900.0
2013-08-23 14:10:00,34.52,34.67,34.51,34.66,2433000.0,28.5289,28.6529,28.5207,28.6446,2433000.0
2013-08-23 14:20:00,34.66,34.8,34.63,34.76,2982300.0,28.6446,28.7603,28.6198,28.7273,2982300.0
2013-08-23 14:30:00,34.77,34.83,34.75,34.78,2853300.0,28.7355,28.7851,28.719,28.7438,2853300.0
2013-08-23 14:40:00,34.78,34.99,34.76,34.99,3092300.0,28.7438,28.9173,28.7273,28.9173,3092300.0
2013-08-23 14:50:00,34.99,34.99,34.73,34.74,3077100.0,28.9173,28.9173,28.7025,28.7107,3077100.0
2013-08-23 15:00:00,34.75,34.83,34.68,34.83,2446800.0,28.719,28.7851,28.6611,28.7851,2446800.0
2013-08-23 15:10:00,34.83,34.88,34.78,34.78,2173100.0,28.7851,28.8264,28.7438,28.7438,2173100.0
2013-08-23 15:20:00,34.78,34.88,34.75,34.77,2302500.0,28.7438,28.8264,28.719,28.7355,2302500.0
2013-08-23 15:30:00,34.77,34.77,34.65,34.72,3028600.0,28.7355,28.7355,28.6364,28.6942,3028600.0
2013-08-23 15:40:00,34.72,34.83,34.68,34.74,3292600.0,28.6942,28.7851,28.6611,28.7107,3292600.0
2013-08-23 15:50:00,34.73,34.8,34.71,34.77,7136100.0,28.7025,28.7603,28.6859,28.7355,7136100.0
2013-08-26 09:30:00,34.41,34.5,34.21,34.23,5736600.0,28.438,28.5124,28.2727,28.2892,5736600.0
2013-08-26 09:40:00,34.23,34.31,34.05,34.15,4294600.0,28.2892,28.3554,28.1405,28.2231,4294600.0
2013-08-26 09:50:00,34.16,34.3,34.14,34.22,3035100.0,28.2314,28.3471,28.2149,28.281,3035100.0
2013-08-26 10:00:00,34.22,34.29,34.2,34.25,2197900.0,28.281,28.3388,28.2645,28.3058,2197900.0
2013-08-26 10:10:00,34.25,34.27,34.21,34.23,2405500.0,28.3058,28.3223,28.2727,28.2892,2405500.0
2013-08-26 10:20:00,34.23,34.23,34.09,34.12,2334500.0,28.2892,28.2892,28.1735,28.1983,2334500.0
2013-08-26 10:30:00,34.11,34.14,34.05,34.08,3034700.0,28.1901,28.2149,28.1405,28.1653,3034700.0
2013-08-26 10:40:00,34.08,34.11,34.03,34.11,1561300.0,28.1653,28.1901,28.124,28.1901,1561300.0
2013-08-26 10:50:00,34.1,34.18,34.07,34.16,2213800.0,28.1818,28.2479,28.157,28.2314,2213800.0
2013-08-26 11:00:00,34.15,34.29,34.15,34.27,2354900.0,28.2231,28.3388,28.2231,28.3223,2354900.0
2013-08-26 11:10:00,34.27,34.35,34.25,34.26,2071000.0,28.3223,28.3884,28.3058,28.314,2071000.0
2013-08-26 11:20:00,34.25,34.27,34.22,34.22,1112800.0,28.3058,28.3223,28.281,28.281,1112800.0
2013-08-26 11:30:00,34.22,34.34,34.22,34.34,1717700.0,28.281,28.3802,28.281,28.3802,1717700.0
2013-08-26 11:40:00,34.33,34.36,34.3,34.36,855700.0,28.3719,28.3967,28.3471,28.3967,855700.0
2013-08-26 11:50:00,34.36,34.41,34.33,34.36,1018400.0,28.3967,28.438,28.3719,28.3967,1018400.0
2013-08-26 12:00:00,34.36,34.36,34.33,34.34,1079800.0,28.3967,28.3967,28.3719,28.3802,1079800.0
2013-08-26 12:10:00,34.35,34.43,34.34,34.37,1078200.0,28.3884,28.4545,28.3802,28.405,1078200.0
2013-08-26 12:20:00,34.38,34.39,34.34,34.36,945500.0,28.4132,28.4215,28.3802,28.3967,945500.0
2013-08-26 12:30:00,34.36,34.39,34.35,34.38,696100.0,28.3967,28.4215,28.3884,28.4132,696100.0
2013-08-26 12:40:00,34.39,34.49,34.38,34.47,1108200.0,28.4215,28.5041,28.4132,28.4876,1108200.0
2013-08-26 12:50:00,34.47,34.64,34.47,34.64,1699200.0,28.4876,28.6281,28.4876,28.6281,1699200.0
2013-08-26 13:00:00,34.63,34.65,34.5,34.51,1417300.0,28.6198,28.6364,28.5124,28.5207,1417300.0
2013-08-26 13:10:00,34.51,34.57,34.5,34.5,1197900.0,28.5207,28.5702,28.5124,28.5124,1197900.0
2013-08-26 13:20:00,34.5,34.55,34.5,34.54,810800.0,28.5124,28.5537,28.5124,28.5454,810800.0
2013-08-26 13:30:00,34.53,34.54,34.49,34.51,1058900.0,28.5372,28.5454,28.5041,28.5207,1058900.0
2013-08-26 13:40:00,34.51,34.51,34.43,34.44,1072100.0,28.5207,28.5207,28.4545,28.4628,1072100.0
2013-08-26 13:50:00,34.44,34.45,34.4,34.44,658500.0,28.4628,28.4711,28.4297,28.4628,658500.0
2013-08-26 14:00:00,34.44,34.45,34.39,34.4,580400.0,28.4628,28.4711,28.4215,28.4297,580400.0
2013-08-26 14:10:00,34.41,34.43,34.39,34.4,589000.0,28.438,28.4545,28.4215,28.4297,589000.0
2013-08-26 14:20:00,34.41,34.43,34.39,34.41,774100.0,28.438,28.4545,28.4215,28.438,774100.0
2013-08-26 14:30:00,34.4,34.42,34.3,34.3,1083400.0,28.4297,28.4463,28.3471,28.3471,1083400.0
2013-08-26 14:40:00,34.31,34.33,34.26,34.31,853500.0,28.3554,28.3719,28.314,28.3554,853500.0
2013-08-26 14:50:00,34.31,34.42,34.3,34.41,1260400.0,28.3554,28.4463,28.3471,28.438,1260400.0
2013-08-26 15:00:00,34.42,34.42,34.37,34.4,667600.0,28.4463,28.4463,28.405,28.4297,667600.0
2013-08-26 15:10:00,34.39,34.4,34.21,34.25,1866200.0,28.4215,28.4297,28.2727,28.3058,1866200.0
2013-08-26 15:20:00,34.25,34.26,34.15,34.23,1624600.0,28.3058,28.314,28.2231,28.2892,1624600.0
2013-08-26 15:30:00,34.22,34.29,34.2,34.21,1492900.0,28.281,28.3388,28.2645,28.2727,1492900.0
2013-08-26 15:40:00,34.21,34.29,34.19,34.22,1429400.0,28.2727,28.3388,28.2562,28.281,1429400.0
2013-08-26 15:50:00,34.22,34.23,34.1,34.16,2868000.0,28.281,28.2892,28.1818,28.2314,2868000.0
2013-08-27 09:30:00,33.53,33.82,33.36,33.8,6036300.0,27.7107,27.9504,27.5702,27.9339,6036300.0
2013-08-27 09:40:00,33.79,34.09,33.79,34.05,4552800.0,27.9256,28.1735,27.9256,28.1405,4552800.0
2013-08-27 09:50:00,34.06,34.1,33.86,33.89,2421800.0,28.1488,28.1818,27.9835,28.0083,2421800.0
2013-08-27 10:00:00,33.89,33.92,33.8,33.84,1765700.0,28.0083,28.0331,27.9339,27.9669,1765700.0
2013-08-27 10:10:00,33.85,33.89,33.8,33.81,1642200.0,27.9752,28.0083,27.9339,27.9421,1642200.0
2013-08-27 10:20:00,33.81,33.83,33.64,33.68,1420500.0,27.9421,27.9587,27.8016,27.8347,1420500.0
2013-08-27 10:30:00,33.68,33.77,33.67,33.72,1044400.0,27.8347,27.9091,27.8264,27.8678,1044400.0
2013-08-27 10:40:00,33.73,33.73,33.64,33.66,1357600.0,27.876,27.876,27.8016,27.8182,1357600.0
2013-08-27 10:50:00,33.67,33.73,33.55,33.68,1233800.0,27.8264,27.876,27.7273,27.8347,1233800.0
2013-08-27 11:00:00,33.68,33.7,33.63,33.65,972900.0,27.8347,27.8512,27.7934,27.8099,972900.0
2013-08-27 11:10:00,33.64,33.69,33.58,33.66,1011700.0,27.8016,27.843,27.7521,27.8182,1011700.0
2013-08-27 11:20:00,33.67,33.75,33.61,33.73,1393400.0,27.8264,27.8926,27.7769,27.876,1393400.0
2013-08-27 11:30:00,33.73,33.79,33.67,33.71,1294400.0,27.876,27.9256,27.8264,27.8595,1294400.0
2013-08-27 11:40:00,33.7,33.76,33.7,33.72,813600.0,27.8512,27.9008,27.8512,27.8678,813600.0
2013-08-27 11:50:00,33.72,33.75,33.61,33.62,604500.0,27.8678,27.8926,27.7769,27.7851,604500.0
2013-08-27 12:00:00,33.61,33.62,33.56,33.57,907700.0,27.7769,27.7851,27.7355,27.7438,907700.0
2013-08-27 12:10:00,33.56,33.59,33.54,33.57,744800.0,27.7355,27.7603,27.719,27.7438,744800.0
2013-08-27 12:20:00,33.57,33.57,33.5,33.51,727300.0,27.7438,27.7438,27.6859,27.6942,727300.0
2013-08-27 12:30:00,33.52,33.56,33.49,33.53,1456700.0,27.7025,27.7355,27.6777,27.7107,1456700.0
2013-08-27 12:40:00,33.53,33.54,33.44,33.51,816800.0,27.7107,27.719,27.6364,27.6942,816800.0
2013-08-27 12:50:00,33.52,33.62,33.51,33.55,721000.0,27.7025,27.7851,27.6942,27.7273,721000.0
2013-08-27 13:00:00,33.55,33.58,33.5,33.52,556600.0,27.7273,27.7521,27.6859,27.7025,556600.0
2013-08-27 13:10:00,33.51,33.51,33.44,33.47,515500.0,27.6942,27.6942,27.6364,27.6611,515500.0
2013-08-27 13:20:00,33.47,33.47,33.38,33.41,458100.0,27.6611,27.6611,27.5868,27.6116,458100.0
2013-08-27 13:30:00,33.41,33.57,33.41,33.51,765500.0,27.6116,27.7438,27.6116,27.6942,765500.0
2013-08-27 13:40:00,33.51,33.54,33.48,33.54,539200.0,27.6942,27.719,27.6694,27.719,539200.0
2013-08-27 13:50:00,33.54,33.56,33.38,33.42,1039900.0,27.719,27.7355,27.5868,27.6198,1039900.0
2013-08-27 14:00:00,33.42,33.43,33.36,33.39,594800.0,27.6198,27.6281,27.5702,27.595,594800.0
2013-08-27 14:10:00,33.39,33.44,33.3,33.31,870800.0,27.595,27.6364,27.5207,27.5289,870800.0
2013-08-27 14:20:00,33.31,33.32,33.24,33.28,1239800.0,27.5289,27.5372,27.4711,27.5041,1239800.0
2013-08-27 14:30:00,33.29,33.34,33.27,33.31,1159900.0,27.5124,27.5537,27.4959,27.5289,1159900.0
2013-08-27 14:40:00,33.32,33.4,33.3,33.37,815700.0,27.5372,27.6033,27.5207,27.5785,815700.0
2013-08-27 14:50:00,33.38,33.4,33.33,33.37,980500.0,27.5868,27.6033,27.5454,27.5785,980500.0
2013-08-27 15:00:00,33.38,33.47,33.36,33.38,902900.0,27.5868,27.6611,27.5702,27.5868,902900.0
2013-08-27 15:10:00,33.39,33.39,33.29,33.3,1084100.0,27.595,27.595,27.5124,27.5207,1084100.0
2013-08-27 15:20:00,33.3,33.36,33.22,33.25,1296500.0,27.5207,27.5702,27.4545,27.4793,1296500.0
2013-08-27 15:30:00,33.25,33.28,33.15,33.21,1675300.0,27.4793,27.5041,27.3967,27.4463,1675300.0
2013-08-27 15:40:00,33.21,33.38,33.21,33.38,2200300.0,27.4463,27.5868,27.4463,27.5868,2200300.0
2013-08-27 15:50:00,33.37,33.38,33.23,33.23,3767100.0,27.5785,27.5868,27.4628,27.4628,3767100.0
2013-08-28 09:30:00,33.41,33.58,33.24,33.56,2342700.0,27.6116,27.7521,27.4711,27.7355,2342700.0
2013-08-28 09:40:00,33.57,33.6,33.46,33.53,1907100.0,27.7438,27.7686,27.6529,27.7107,1907100.0
2013-08-28 09:50:00,33.53,33.6,33.37,33.39,1637700.0,27.7107,27.7686,27.5785,27.595,1637700.0
2013-08-28 10:00:00,33.39,33.48,33.34,33.37,1033500.0,27.595,27.6694,27.5537,27.5785,1033500.0
2013-08-28 10:10:00,33.38,33.45,33.36,33.38,1240100.0,27.5868,27.6446,27.5702,27.5868,1240100.0
2013-08-28 10:20:00,33.38,33.41,33.31,33.37,735800.0,27.5868,27.6116,27.5289,27.5785,735800.0
2013-08-28 10:30:00,33.38,33.41,33.34,33.35,833600.0,27.5868,27.6116,27.5537,27.562,833600.0
2013-08-28 10:40:00,33.36,33.43,33.34,33.41,944000.0,27.5702,27.6281,27.5537,27.6116,944000.0
2013-08-28 10:50:00,33.41,33.41,33.26,33.26,884300.0,27.6116,27.6116,27.4876,27.4876,884300.0
2013-08-28 11:00:00,33.26,33.37,33.22,33.34,1779100.0,27.4876,27.5785,27.4545,27.5537,1779100.0
2013-08-28 11:10:00,33.34,33.36,33.23,33.23,1322800.0,27.5537,27.5702,27.4628,27.4628,1322800.0
2013-08-28 11:20:00,33.23,33.32,33.22,33.26,1072200.0,27.4628,27.5372,27.4545,27.4876,1072200.0
2013-08-28 11:30:00,33.26,33.32,33.25,33.29,688100.0,27.4876,27.5372,27.4793,27.5124,688100.0
2013-08-28 11:40:00,33.28,33.38,33.26,33.37,786500.0,27.5041,27.5868,27.4876,27.5785,786500.0
2013-08-28 11:50:00,33.37,33.38,33.26,33.32,1384500.0,27.5785,27.5868,27.4876,27.5372,1384500.0
2013-08-28 12:00:00,33.31,33.33,33.28,33.29,698100.0,27.5289,27.5454,27.5041,27.5124,698100.0
2013-08-28 12:10:00,33.28,33.28,33.21,33.25,879000.0,27.5041,27.5041,27.4463,27.4793,879000.0
2013-08-28 12:20:00,33.25,33.28,33.24,33.25,964000.0,27.4793,27.5041,27.4711,27.4793,964000.0
2013-08-28 12:30:00,33.26,33.32,33.25,33.29,580100.0,27.4876,27.5372,27.4793,27.5124,580100.0
2013-08-28 12:40:00,33.28,33.3,33.24,33.28,1452000.0,27.5041,27.5207,27.4711,27.5041,1452000.0
2013-08-28 12:50:00,33.29,33.31,33.25,33.25,514100.0,27.5124,27.5289,27.4793,27.4793,514100.0
2013-08-28 13:00:00,33.26,33.31,33.25,33.26,539000.0,27.4876,27.5289,27.4793,27.4876,539000.0
2013-08-28 13:10:00,33.26,33.26,33.22,33.25,598200.0,27.4876,27.4876,27.4545,27.4793,598200.0
2013-08-28 13:20:00,33.25,33.25,33.22,33.23,263600.0,27.4793,27.4793,27.4545,27.4628,263600.0
2013-08-28 13:30:00,33.24,33.26,33.21,33.25,631800.0,27.4711,27.4876,27.4463,27.4793,631800.0
2013-08-28 13:40:00,33.25,33.28,33.25,33.27,258400.0,27.4793,27.5041,27.4793,27.4959,258400.0
2013-08-28 13:50:00,33.27,33.27,33.25,33.26,527200.0,27.4959,27.4959,27.4793,27.4876,527200.0
2013-08-28 14:00:00,33.26,33.31,33.25,33.25,720200.0,27.4876,27.5289,27.4793,27.4793,720200.0
2013-08-28 14:10:00,33.25,33.26,33.18,33.18,868900.0,27.4793,27.4876,27.4215,27.4215,868900.0
2013-08-28 14:20:00,33.19,33.2,33.12,33.12,741600.0,27.4297,27.438,27.3719,27.3719,741600.0
2013-08-28 14:30:00,33.13,33.13,33.03,33.07,849100.0,27.3802,27.3802,27.2975,27.3306,849100.0
2013-08-28 14:40:00,33.08,33.16,33.06,33.13,919600.0,27.3388,27.405,27.3223,27.3802,919600.0
2013-08-28 14:50:00,33.12,33.13,33.06,33.07,386300.0,27.3719,27.3802,27.3223,27.3306,386300.0
2013-08-28 15:00:00,33.07,33.11,33.04,33.1,779100.0,27.3306,27.3636,27.3058,27.3554,779100.0
2013-08-28 15:10:00,33.11,33.18,33.07,33.07,1535600.0,27.3636,27.4215,27.3306,27.3306,1535600.0
2013-08-28 15:20:00,33.08,33.1,33.03,33.04,778200.0,27.3388,27.3554,27.2975,27.3058,778200.0
2013-08-28 15:30:00,33.04,33.1,33.03,33.04,981600.0,27.3058,27.3554,27.2975,27.3058,981600.0
2013-08-28 15:40:00,33.04,33.08,33.01,33.03,1270300.0,27.3058,27.3388,27.281,27.2975,1270300.0
2013-08-28 15:50:00,33.03,33.05,33.0,33.02,3142500.0,27.2975,27.314,27.2727,27.2892,3142500.0
2013-08-29 09:30:00,32.93,33.15,32.8,33.06,2541700.0,27.2149,27.3967,27.1074,27.3223,2541700.0
2013-08-29 09:40:00,33.06,33.14,33.05,33.12,1679400.0,27.3223,27.3884,27.314,27.3719,1679400.0
2013-08-29 09:50:00,33.11,33.27,33.11,33.21,1824300.0,27.3636,27.4959,27.3636,27.4463,1824300.0
2013-08-29 10:00:00,33.2,33.28,33.18,33.26,1593500.0,27.438,27.5041,27.4215,27.4876,1593500.0
2013-08-29 10:10:00,33.26,33.27,33.19,33.25,980500.0,27.4876,27.4959,27.4297,27.4793,980500.0
2013-08-29 10:20:00,33.25,33.27,33.2,33.24,1537200.0,27.4793,27.4959,27.438,27.4711,1537200.0
2013-08-29 10:30:00,33.23,33.29,33.23,33.26,645500.0,27.4628,27.5124,27.4628,27.4876,645500.0
2013-08-29 10:40:00,33.26,33.35,33.25,33.33,880000.0,27.4876,27.562,27.4793,27.5454,880000.0
2013-08-29 10:50:00,33.32,33.34,33.27,33.29,656800.0,27.5372,27.5537,27.4959,27.5124,656800.0
2013-08-29 11:00:00,33.3,33.34,33.26,33.34,672800.0,27.5207,27.5537,27.4876,27.5537,672800.0
2013-08-29 11:10:00,33.34,33.39,33.33,33.37,646000.0,27.5537,27.595,27.5454,27.5785,646000.0
2013-08-29 11:20:00,33.37,33.4,33.35,33.39,501600.0,27.5785,27.6033,27.562,27.595,501600.0
2013-08-29 11:30:00,33.39,33.5,33.39,33.48,1356500.0,27.595,27.6859,27.595,27.6694,1356500.0
2013-08-29 11:40:00,33.47,33.59,33.47,33.56,1428300.0,27.6611,27.7603,27.6611,27.7355,1428300.0
2013-08-29 11:50:00,33.57,33.6,33.43,33.5,1044700.0,27.7438,27.7686,27.6281,27.6859,1044700.0
2013-08-29 12:00:00,33.51,33.51,33.33,33.34,837200.0,27.6942,27.6942,27.5454,27.5537,837200.0
2013-08-29 12:10:00,33.35,33.43,33.34,33.41,1003200.0,27.562,27.6281,27.5537,27.6116,1003200.0
2013-08-29 12:20:00,33.42,33.42,33.35,33.39,503400.0,27.6198,27.6198,27.562,27.595,503400.0
2013-08-29 12:30:00,33.39,33.43,33.35,33.36,483600.0,27.595,27.6281,27.562,27.5702,483600.0
2013-08-29 12:40:00,33.36,33.38,33.3,33.38,493600.0,27.5702,27.5868,27.5207,27.5868,493600.0
2013-08-29 12:50:00,33.38,33.41,33.37,33.41,423800.0,27.5868,27.6116,27.5785,27.6116,423800.0
2013-08-29 13:00:00,33.41,33.42,33.39,33.4,496500.0,27.6116,27.6198,27.595,27.6033,496500.0
2013-08-29 13:10:00,33.39,33.42,33.36,33.36,481400.0,27.595,27.6198,27.5702,27.5702,481400.0
2013-08-29 13:20:00,33.36,33.37,33.27,33.31,778400.0,27.5702,27.5785,27.4959,27.5289,778400.0
2013-08-29 13:30:00,33.31,33.32,33.27,33.31,856500.0,27.5289,27.5372,27.4959,27.5289,856500.0
2013-08-29 13:40:00,33.31,33.36,33.3,33.36,540500.0,27.5289,27.5702,27.5207,27.5702,540500.0
2013-08-29 13:50:00,33.36,33.36,33.31,33.35,286100.0,27.5702,27.5702,27.5289,27.562,286100.0
2013-08-29 14:00:00,33.35,33.42,33.34,33.39,820900.0,27.562,27.6198,27.5537,27.595,820900.0
2013-08-29 14:10:00,33.4,33.43,33.38,33.39,1913200.0,27.6033,27.6281,27.5868,27.595,1913200.0
2013-08-29 14:20:00,33.4,33.44,33.39,33.41,659900.0,27.6033,27.6364,27.595,27.6116,659900.0
2013-08-29 14:30:00,33.41,33.45,33.38,33.39,433700.0,27.6116,27.6446,27.5868,27.595,433700.0
2013-08-29 14:40:00,33.38,33.42,33.37,33.38,408200.0,27.5868,27.6198,27.5785,27.5868,408200.0
2013-08-29 14:50:00,33.38,33.43,33.37,33.41,925000.0,27.5868,27.6281,27.5785,27.6116,925000.0
2013-08-29 15:00:00,33.41,33.42,33.36,33.4,1413100.0,27.6116,27.6198,27.5702,27.6033,1413100.0
2013-08-29 15:10:00,33.4,33.44,33.39,33.4,554900.0,27.6033,27.6364,27.595,27.6033,554900.0
2013-08-29 15:20:00,33.4,33.43,33.36,33.39,1064200.0,27.6033,27.6281,27.5702,27.595,1064200.0
2013-08-29 15:30:00,33.39,33.42,33.33,33.4,1873800.0,27.595,27.6198,27.5454,27.6033,1873800.0
2013-08-29 15:40:00,33.41,33.46,33.39,33.43,1354100.0,27.6116,27.6529,27.595,27.6281,1354100.0
2013-08-29 15:50:00,33.43,33.56,33.33,33.55,5158400.0,27.6281,27.7355,27.5454,27.7273,5158400.0
2013-08-30 09:30:00,33.37,33.47,33.33,33.36,2046500.0,27.5785,27.6611,27.5454,27.5702,2046500.0
2013-08-30 09:40:00,33.36,33.48,33.35,33.38,1481300.0,27.5702,27.6694,27.562,27.5868,1481300.0
2013-08-30 09:50:00,33.38,33.44,33.25,33.3,1039900.0,27.5868,27.6364,27.4793,27.5207,1039900.0
2013-08-30 10:00:00,33.29,33.34,33.23,33.27,1709500.0,27.5124,27.5537,27.4628,27.4959,1709500.0
2013-08-30 10:10:00,33.27,33.31,33.25,33.29,1017800.0,27.4959,27.5289,27.4793,27.5124,1017800.0
2013-08-30 10:20:00,33.29,33.29,33.22,33.23,727100.0,27.5124,27.5124,27.4545,27.4628,727100.0
2013-08-30 10:30:00,33.23,33.26,33.2,33.2,601100.0,27.4628,27.4876,27.438,27.438,601100.0
2013-08-30 10:40:00,33.21,33.21,33.15,33.17,897100.0,27.4463,27.4463,27.3967,27.4132,897100.0
2013-08-30 10:50:00,33.18,33.23,33.09,33.2,894600.0,27.4215,27.4628,27.3471,27.438,894600.0
2013-08-30 11:00:00,33.2,33.28,33.19,33.27,647800.0,27.438,27.5041,27.4297,27.4959,647800.0
2013-08-30 11:10:00,33.26,33.31,33.23,33.26,605800.0,27.4876,27.5289,27.4628,27.4876,605800.0
2013-08-30 11:20:00,33.25,33.28,33.24,33.25,425000.0,27.4793,27.5041,27.4711,27.4793,425000.0
2013-08-30 11:30:00,33.24,33.28,33.19,33.2,727300.0,27.4711,27.5041,27.4297,27.438,727300.0
2013-08-30 11:40:00,33.21,33.29,33.19,33.27,565000.0,27.4463,27.5124,27.4297,27.4959,565000.0
2013-08-30 11:50:00,33.27,33.27,33.23,33.26,410600.0,27.4959,27.4959,27.4628,27.4876,410600.0
2013-08-30 12:00:00,33.26,33.26,33.22,33.26,378600.0,27.4876,27.4876,27.4545,27.4876,378600.0
2013-08-30 12:10:00,33.26,33.29,33.24,33.25,315600.0,27.4876,27.5124,27.4711,27.4793,315600.0
2013-08-30 12:20:00,33.25,33.28,33.22,33.27,534600.0,27.4793,27.5041,27.4545,27.4959,534600.0
2013-08-30 12:30:00,33.27,33.27,33.19,33.2,844900.0,27.4959,27.4959,27.4297,27.438,844900.0
2013-08-30 12:40:00,33.19,33.2,33.16,33.2,312500.0,27.4297,27.438,27.405,27.438,312500.0
2013-08-30 12:50:00,33.2,33.22,33.18,33.22,455400.0,27.438,27.4545,27.4215,27.4545,455400.0
2013-08-30 13:00:00,33.22,33.22,33.13,33.16,1295700.0,27.4545,27.4545,27.3802,27.405,1295700.0
2013-08-30 13:10:00,33.16,33.41,33.15,33.38,932800.0,27.405,27.6116,27.3967,27.5868,932800.0
2013-08-30 13:20:00,33.38,33.46,33.3,33.46,481500.0,27.5868,27.6529,27.5207,27.6529,481500.0
2013-08-30 13:30:00,33.45,33.46,33.4,33.4,534800.0,27.6446,27.6529,27.6033,27.6033,534800.0
2013-08-30 13:40:00,33.41,33.45,33.37,33.41,300900.0,27.6116,27.6446,27.5785,27.6116,300900.0
2013-08-30 13:50:00,33.41,33.42,33.38,33.39,632800.0,27.6116,27.6198,27.5868,27.595,632800.0
2013-08-30 14:00:00,33.38,33.38,33.35,33.36,382200.0,27.5868,27.5868,27.562,27.5702,382200.0
2013-08-30 14:10:00,33.36,33.39,33.34,33.38,444800.0,27.5702,27.595,27.5537,27.5868,444800.0
2013-08-30 14:20:00,33.38,33.39,33.34,33.37,742100.0,27.5868,27.595,27.5537,27.5785,742100.0
2013-08-30 14:30:00,33.36,33.45,33.36,33.4,524600.0,27.5702,27.6446,27.5702,27.6033,524600.0
2013-08-30 14:40:00,33.4,33.44,33.39,33.4,369100.0,27.6033,27.6364,27.595,27.6033,369100.0
2013-08-30 14:50:00,33.4,33.42,33.39,33.39,369600.0,27.6033,27.6198,27.595,27.595,369600.0
2013-08-30 15:00:00,33.39,33.43,33.37,33.39,582700.0,27.595,27.6281,27.5785,27.595,582700.0
2013-08-30 15:10:00,33.39,33.44,33.38,33.4,523500.0,27.595,27.6364,27.5868,27.6033,523500.0
2013-08-30 15:20:00,33.4,33.43,33.39,33.4,862200.0,27.6033,27.6281,27.595,27.6033,862200.0
2013-08-30 15:30:00,33.4,33.41,33.31,33.31,829200.0,27.6033,27.6116,27.5289,27.5289,829200.0
2013-08-30 15:40:00,33.31,33.36,33.28,33.35,1511500.0,27.5289,27.5702,27.5041,27.562,1511500.0
2013-08-30 15:50:00,33.35,33.45,33.27,33.4,5328900.0,27.562,27.6446,27.4959,27.6033,5328900.0
2013-09-03 09:30:00,31.75,32.07,31.65,32.03,16043000.0,26.2397,26.5041,26.157,26.4711,16043000.0
2013-09-03 09:40:00,32.03,32.07,31.8,31.83,8391000.0,26.4711,26.5041,26.281,26.3058,8391000.0
2013-09-03 09:50:00,31.84,31.97,31.8,31.9,7018200.0,26.314,26.4215,26.281,26.3636,7018200.0
2013-09-03 10:00:00,31.9,31.94,31.88,31.94,2721900.0,26.3636,26.3967,26.3471,26.3967,2721900.0
2013-09-03 10:10:00,31.94,31.94,31.68,31.74,5809200.0,26.3967,26.3967,26.1818,26.2314,5809200.0
2013-09-03 10:20:00,31.74,31.74,31.47,31.59,9882500.0,26.2314,26.2314,26.0083,26.1074,9882500.0
2013-09-03 10:30:00,31.59,31.64,31.51,31.57,3864100.0,26.1074,26.1488,26.0413,26.0909,3864100.0
2013-09-03 10:40:00,31.57,31.58,31.44,31.48,5119500.0,26.0909,26.0992,25.9835,26.0165,5119500.0
2013-09-03 10:50:00,31.48,31.5,31.33,31.41,6047900.0,26.0165,26.0331,25.8926,25.9587,6047900.0
2013-09-03 11:00:00,31.41,31.47,31.38,31.47,3900400.0,25.9587,26.0083,25.9339,26.0083,3900400.0
2013-09-03 11:10:00,31.46,31.48,31.38,31.42,2804100.0,26.0,26.0165,25.9339,25.9669,2804100.0
2013-09-03 11:20:00,31.41,31.44,31.31,31.32,3320400.0,25.9587,25.9835,25.876,25.8843,3320400.0
2013-09-03 11:30:00,31.33,31.41,31.29,31.34,3923300.0,25.8926,25.9587,25.8595,25.9008,3923300.0
2013-09-03 11:40:00,31.33,31.38,31.31,31.37,3621600.0,25.8926,25.9339,25.876,25.9256,3621600.0
2013-09-03 11:50:00,31.37,31.38,31.31,31.33,1320400.0,25.9256,25.9339,25.876,25.8926,1320400.0
2013-09-03 12:00:00,31.33,31.4,31.31,31.38,1824000.0,25.8926,25.9504,25.876,25.9339,1824000.0
2013-09-03 12:10:00,31.38,31.39,31.32,31.35,1848700.0,25.9339,25.9421,25.8843,25.9091,1848700.0
2013-09-03 12:20:00,31.35,31.38,31.33,31.38,1394200.0,25.9091,25.9339,25.8926,25.9339,1394200.0
2013-09-03 12:30:00,31.37,31.44,31.36,31.43,1607500.0,25.9256,25.9835,25.9173,25.9752,1607500.0
2013-09-03 12:40:00,31.44,31.44,31.38,31.39,2382700.0,25.9835,25.9835,25.9339,25.9421,2382700.0
2013-09-03 12:50:00,31.39,31.5,31.38,31.42,2138000.0,25.9421,26.0331,25.9339,25.9669,2138000.0
2013-09-03 13:00:00,31.42,31.46,31.34,31.43,2702500.0,25.9669,26.0,25.9008,25.9752,2702500.0
2013-09-03 13:10:00,31.43,31.47,31.41,31.42,1324100.0,25.9752,26.0083,25.9587,25.9669,1324100.0
2013-09-03 13:20:00,31.42,31.43,31.36,31.43,1088200.0,25.9669,25.9752,25.9173,25.9752,1088200.0
2013-09-03 13:30:00,31.43,31.48,31.39,31.46,1123200.0,25.9752,26.0165,25.9421,26.0,1123200.0
2013-09-03 13:40:00,31.47,31.47,31.39,31.45,1181500.0,26.0083,26.0083,25.9421,25.9917,1181500.0
2013-09-03 13:50:00,31.44,31.59,31.44,31.56,2334300.0,25.9835,26.1074,25.9835,26.0826,2334300.0
2013-09-03 14:00:00,31.56,31.63,31.46,31.52,1904900.0,26.0826,26.1405,26.0,26.0496,1904900.0
2013-09-03 14:10:00,31.51,31.59,31.5,31.55,1223400.0,26.0413,26.1074,26.0331,26.0744,1223400.0
2013-09-03 14:20:00,31.55,31.65,31.55,31.61,2109300.0,26.0744,26.157,26.0744,26.124,2109300.0
2013-09-03 14:30:00,31.61,31.74,31.6,31.7,2397400.0,26.124,26.2314,26.1157,26.1983,2397400.0
2013-09-03 14:40:00,31.71,31.73,31.64,31.69,1652800.0,26.2066,26.2231,26.1488,26.1901,1652800.0
2013-09-03 14:50:00,31.69,31.73,31.65,31.71,1648300.0,26.1901,26.2231,26.157,26.2066,1648300.0
2013-09-03 15:00:00,31.71,31.79,31.69,31.76,1526400.0,26.2066,26.2727,26.1901,26.2479,1526400.0
2013-09-03 15:10:00,31.75,31.78,31.74,31.77,1994200.0,26.2397,26.2645,26.2314,26.2562,1994200.0
2013-09-03 15:20:00,31.76,31.79,31.73,31.78,2349500.0,26.2479,26.2727,26.2231,26.2645,2349500.0
2013-09-03 15:30:00,31.77,31.78,31.66,31.66,2228600.0,26.2562,26.2645,26.1653,26.1653,2228600.0
2013-09-03 15:40:00,31.66,31.78,31.61,31.7,3446000.0,26.1653,26.2645,26.124,26.1983,3446000.0
2013-09-03 15:50:00,31.71,31.89,31.7,31.88,8000400.0,26.2066,26.3554,26.1983,26.3471,8000400.0
2013-09-04 09:30:00,31.4,31.47,31.25,31.35,10027200.0,25.9504,26.0083,25.8264,25.9091,10027200.0
2013-09-04 09:40:00,31.36,31.44,31.35,31.37,3958200.0,25.9173,25.9835,25.9091,25.9256,3958200.0
2013-09-04 09:50:00,31.37,31.38,31.3,31.32,5032900.0,25.9256,25.9339,25.8678,25.8843,5032900.0
2013-09-04 10:00:00,31.32,31.34,31.19,31.3,13919000.0,25.8843,25.9008,25.7769,25.8678,13919000.0
2013-09-04 10:10:00,31.3,31.31,31.19,31.22,5656400.0,25.8678,25.876,25.7769,25.8016,5656400.0
2013-09-04 10:20:00,31.22,31.26,31.18,31.23,5398300.0,25.8016,25.8347,25.7686,25.8099,5398300.0
2013-09-04 10:30:00,31.23,31.24,31.11,31.21,3652900.0,25.8099,25.8182,25.7107,25.7934,3652900.0
2013-09-04 10:40:00,31.2,31.23,31.11,31.15,2915000.0,25.7851,25.8099,25.7107,25.7438,2915000.0
2013-09-04 10:50:00,31.15,31.25,31.14,31.22,1690400.0,25.7438,25.8264,25.7355,25.8016,1690400.0
2013-09-04 11:00:00,31.22,31.24,31.18,31.21,1520000.0,25.8016,25.8182,25.7686,25.7934,1520000.0
2013-09-04 11:10:00,31.21,31.24,31.18,31.2,2658100.0,25.7934,25.8182,25.7686,25.7851,2658100.0
2013-09-04 11:20:00,31.2,31.21,31.13,31.16,4454700.0,25.7851,25.7934,25.7273,25.7521,4454700.0
2013-09-04 11:30:00,31.17,31.2,31.15,31.17,2435700.0,25.7603,25.7851,25.7438,25.7603,2435700.0
2013-09-04 11:40:00,31.18,31.21,31.16,31.18,2358200.0,25.7686,25.7934,25.7521,25.7686,2358200.0
2013-09-04 11:50:00,31.17,31.26,31.17,31.23,4148000.0,25.7603,25.8347,25.7603,25.8099,4148000.0
2013-09-04 12:00:00,31.23,31.25,31.2,31.23,1600200.0,25.8099,25.8264,25.7851,25.8099,1600200.0
2013-09-04 12:10:00,31.23,31.25,31.21,31.22,1604300.0,25.8099,25.8264,25.7934,25.8016,1604300.0
2013-09-04 12:20:00,31.21,31.24,31.2,31.22,1384100.0,25.7934,25.8182,25.7851,25.8016,1384100.0
2013-09-04 12:30:00,31.21,31.24,31.19,31.23,1803100.0,25.7934,25.8182,25.7769,25.8099,1803100.0
2013-09-04 12:40:00,31.23,31.24,31.2,31.22,1288400.0,25.8099,25.8182,25.7851,25.8016,1288400.0
2013-09-04 12:50:00,31.22,31.25,31.2,31.24,1519000.0,25.8016,25.8264,25.7851,25.8182,1519000.0
2013-09-04 13:00:00,31.24,31.27,31.23,31.25,1119200.0,25.8182,25.843,25.8099,25.8264,1119200.0
2013-09-04 13:10:00,31.25,31.25,31.21,31.23,963100.0,25.8264,25.8264,25.7934,25.8099,963100.0
2013-09-04 13:20:00,31.23,31.24,31.23,31.23,526000.0,25.8099,25.8182,25.8099,25.8099,526000.0
2013-09-04 13:30:00,31.24,31.25,31.21,31.24,863400.0,25.8182,25.8264,25.7934,25.8182,863400.0
2013-09-04 13:40:00,31.24,31.24,31.17,31.18,1384100.0,25.8182,25.8182,25.7603,25.7686,1384100.0
2013-09-04 13:50:00,31.18,31.21,31.17,31.18,1116300.0,25.7686,25.7934,25.7603,25.7686,1116300.0
2013-09-04 14:00:00,31.2,31.21,31.18,31.19,1313700.0,25.7851,25.7934,25.7686,25.7769,1313700.0
2013-09-04 14:10:00,31.19,31.25,31.19,31.21,3372200.0,25.7769,25.8264,25.7769,25.7934,3372200.0
2013-09-04 14:20:00,31.21,31.25,31.19,31.2,2090800.0,25.7934,25.8264,25.7769,25.7851,2090800.0
2013-09-04 14:30:00,31.19,31.22,31.17,31.2,2641300.0,25.7769,25.8016,25.7603,25.7851,2641300.0
2013-09-04 14:40:00,31.2,31.21,31.18,31.2,1993800.0,25.7851,25.7934,25.7686,25.7851,1993800.0
2013-09-04 14:50:00,31.2,31.21,31.18,31.19,2683400.0,25.7851,25.7934,25.7686,25.7769,2683400.0
2013-09-04 15:00:00,31.19,31.21,31.18,31.19,7515500.0,25.7769,25.7934,25.7686,25.7769,7515500.0
2013-09-04 15:10:00,31.2,31.21,31.16,31.17,4330800.0,25.7851,25.7934,25.7521,25.7603,4330800.0
2013-09-04 15:20:00,31.18,31.19,31.16,31.18,5286100.0,25.7686,25.7769,25.7521,25.7686,5286100.0
2013-09-04 15:30:00,31.19,31.21,31.16,31.19,4402700.0,25.7769,25.7934,25.7521,25.7769,4402700.0
2013-09-04 15:40:00,31.19,31.25,31.17,31.21,5005200.0,25.7769,25.8264,25.7603,25.7934,5005200.0
2013-09-04 15:50:00,31.21,31.21,31.15,31.18,6180600.0,25.7934,25.7934,25.7438,25.7686,6180600.0
2013-09-05 09:30:00,31.11,31.19,30.95,31.17,7399900.0,25.7107,25.7769,25.5785,25.7603,7399900.0
2013-09-05 09:40:00,31.17,31.23,31.08,31.23,3127900.0,25.7603,25.8099,25.6859,25.8099,3127900.0
2013-09-05 09:50:00,31.23,31.31,31.16,31.3,4909300.0,25.8099,25.876,25.7521,25.8678,4909300.0
2013-09-05 10:00:00,31.3,31.32,31.24,31.27,2980300.0,25.8678,25.8843,25.8182,25.843,2980300.0
2013-09-05 10:10:00,31.27,31.27,31.22,31.27,1631300.0,25.843,25.843,25.8016,25.843,1631300.0
2013-09-05 10:20:00,31.27,31.32,31.26,31.31,3628900.0,25.843,25.8843,25.8347,25.876,3628900.0
2013-09-05 10:30:00,31.31,31.32,31.25,31.29,1885900.0,25.876,25.8843,25.8264,25.8595,1885900.0
2013-09-05 10:40:00,31.3,31.3,31.18,31.2,2196800.0,25.8678,25.8678,25.7686,25.7851,2196800.0
2013-09-05 10:50:00,31.2,31.26,31.19,31.22,767300.0,25.7851,25.8347,25.7769,25.8016,767300.0
2013-09-05 11:00:00,31.22,31.29,31.22,31.28,1595200.0,25.8016,25.8595,25.8016,25.8512,1595200.0
2013-09-05 11:10:00,31.28,31.34,31.27,31.33,1908000.0,25.8512,25.9008,25.843,25.8926,1908000.0
2013-09-05 11:20:00,31.33,31.35,31.3,31.34,1386700.0,25.8926,25.9091,25.8678,25.9008,1386700.0
2013-09-05 11:30:00,31.33,31.36,31.33,31.35,2003100.0,25.8926,25.9173,25.8926,25.9091,2003100.0
2013-09-05 11:40:00,31.35,31.36,31.34,31.35,853000.0,25.9091,25.9173,25.9008,25.9091,853000.0
2013-09-05 11:50:00,31.34,31.36,31.34,31.35,1693100.0,25.9008,25.9173,25.9008,25.9091,1693100.0
2013-09-05 12:00:00,31.36,31.38,31.35,31.36,1580000.0,25.9173,25.9339,25.9091,25.9173,1580000.0
2013-09-05 12:10:00,31.35,31.36,31.33,31.36,1131300.0,25.9091,25.9173,25.8926,25.9173,1131300.0
2013-09-05 12:20:00,31.36,31.37,31.34,31.36,2646600.0,25.9173,25.9256,25.9008,25.9173,2646600.0
2013-09-05 12:30:00,31.37,31.44,31.36,31.43,2077000.0,25.9256,25.9835,25.9173,25.9752,2077000.0
2013-09-05 12:40:00,31.43,31.44,31.41,31.41,1669600.0,25.9752,25.9835,25.9587,25.9587,1669600.0
2013-09-05 12:50:00,31.41,31.43,31.41,31.42,497400.0,25.9587,25.9752,25.9587,25.9669,497400.0
2013-09-05 13:00:00,31.42,31.43,31.38,31.38,1042400.0,25.9669,25.9752,25.9339,25.9339,1042400.0
2013-09-05 13:10:00,31.38,31.4,31.36,31.4,474200.0,25.9339,25.9504,25.9173,25.9504,474200.0
2013-09-05 13:20:00,31.4,31.42,31.39,31.41,426500.0,25.9504,25.9669,25.9421,25.9587,426500.0
2013-09-05 13:30:00,31.41,31.42,31.38,31.39,395500.0,25.9587,25.9669,25.9339,25.9421,395500.0
2013-09-05 13:40:00,31.39,31.4,31.35,31.39,591100.0,25.9421,25.9504,25.9091,25.9421,591100.0
2013-09-05 13:50:00,31.39,31.4,31.36,31.37,483400.0,25.9421,25.9504,25.9173,25.9256,483400.0
2013-09-05 14:00:00,31.37,31.38,31.36,31.37,669700.0,25.9256,25.9339,25.9173,25.9256,669700.0
2013-09-05 14:10:00,31.37,31.41,31.36,31.41,1221800.0,25.9256,25.9587,25.9173,25.9587,1221800.0
2013-09-05 14:20:00,31.41,31.41,31.38,31.39,582600.0,25.9587,25.9587,25.9339,25.9421,582600.0
2013-09-05 14:30:00,31.39,31.4,31.38,31.4,530200.0,25.9421,25.9504,25.9339,25.9504,530200.0
2013-09-05 14:40:00,31.4,31.4,31.38,31.39,506400.0,25.9504,25.9504,25.9339,25.9421,506400.0
2013-09-05 14:50:00,31.38,31.42,31.38,31.42,1206000.0,25.9339,25.9669,25.9339,25.9669,1206000.0
2013-09-05 15:00:00,31.42,31.43,31.41,31.42,1138000.0,25.9669,25.9752,25.9587,25.9669,1138000.0
2013-09-05 15:10:00,31.41,31.42,31.41,31.42,429300.0,25.9587,25.9669,25.9587,25.9669,429300.0
2013-09-05 15:20:00,31.41,31.42,31.35,31.4,2003200.0,25.9587,25.9669,25.9091,25.9504,2003200.0
2013-09-05 15:30:00,31.4,31.4,31.33,31.34,2209700.0,25.9504,25.9504,25.8926,25.9008,2209700.0
2013-09-05 15:40:00,31.33,31.36,31.32,31.35,1357100.0,25.8926,25.9173,25.8843,25.9091,1357100.0
2013-09-05 15:50:00,31.35,31.35,31.22,31.23,3430700.0,25.9091,25.9091,25.8016,25.8099,3430700.0
2013-09-06 09:30:00,31.3,31.39,31.26,31.34,4641000.0,25.8678,25.9421,25.8347,25.9008,4641000.0
2013-09-06 09:40:00,31.35,31.35,31.21,31.26,5351400.0,25.9091,25.9091,25.7934,25.8347,5351400.0
2013-09-06 09:50:00,31.26,31.34,31.22,31.27,4104100.0,25.8347,25.9008,25.8016,25.843,4104100.0
2013-09-06 10:00:00,31.27,31.32,31.19,31.2,4012500.0,25.843,25.8843,25.7769,25.7851,4012500.0
2013-09-06 10:10:00,31.19,31.24,31.13,31.21,3091300.0,25.7769,25.8182,25.7273,25.7934,3091300.0
2013-09-06 10:20:00,31.21,31.25,31.17,31.21,2547100.0,25.7934,25.8264,25.7603,25.7934,2547100.0
2013-09-06 10:30:00,31.21,31.23,31.2,31.21,1034000.0,25.7934,25.8099,25.7851,25.7934,1034000.0
2013-09-06 10:40:00,31.2,31.26,31.2,31.24,2334800.0,25.7851,25.8347,25.7851,25.8182,2334800.0
2013-09-06 10:50:00,31.24,31.3,31.24,31.3,1567600.0,25.8182,25.8678,25.8182,25.8678,1567600.0
2013-09-06 11:00:00,31.3,31.37,31.29,31.37,1361400.0,25.8678,25.9256,25.8595,25.9256,1361400.0
2013-09-06 11:10:00,31.37,31.37,31.29,31.31,1191600.0,25.9256,25.9256,25.8595,25.876,1191600.0
2013-09-06 11:20:00,31.3,31.32,31.23,31.29,845300.0,25.8678,25.8843,25.8099,25.8595,845300.0
2013-09-06 11:30:00,31.29,31.31,31.26,31.26,948500.0,25.8595,25.876,25.8347,25.8347,948500.0
2013-09-06 11:40:00,31.27,31.27,31.21,31.23,1227600.0,25.843,25.843,25.7934,25.8099,1227600.0
2013-09-06 11:50:00,31.23,31.27,31.22,31.25,931800.0,25.8099,25.843,25.8016,25.8264,931800.0
2013-09-06 12:00:00,31.25,31.29,31.25,31.26,635700.0,25.8264,25.8595,25.8264,25.8347,635700.0
2013-09-06 12:10:00,31.26,31.27,31.24,31.26,1149800.0,25.8347,25.843,25.8182,25.8347,1149800.0
2013-09-06 12:20:00,31.26,31.26,31.23,31.25,767200.0,25.8347,25.8347,25.8099,25.8264,767200.0
2013-09-06 12:30:00,31.25,31.26,31.21,31.23,2679900.0,25.8264,25.8347,25.7934,25.8099,2679900.0
2013-09-06 12:40:00,31.22,31.24,31.21,31.23,1019500.0,25.8016,25.8182,25.7934,25.8099,1019500.0
2013-09-06 12:50:00,31.23,31.27,31.23,31.26,504700.0,25.8099,25.843,25.8099,25.8347,504700.0
2013-09-06 13:00:00,31.26,31.27,31.25,31.26,500800.0,25.8347,25.843,25.8264,25.8347,500800.0
2013-09-06 13:10:00,31.25,31.27,31.21,31.21,1029800.0,25.8264,25.843,25.7934,25.7934,1029800.0
2013-09-06 13:20:00,31.22,31.24,31.21,31.24,1056000.0,25.8016,25.8182,25.7934,25.8182,1056000.0
2013-09-06 13:30:00,31.24,31.27,31.22,31.25,1331100.0,25.8182,25.843,25.8016,25.8264,1331100.0
2013-09-06 13:40:00,31.25,31.26,31.23,31.26,761400.0,25.8264,25.8347,25.8099,25.8347,761400.0
2013-09-06 13:50:00,31.26,31.31,31.25,31.28,1617500.0,25.8347,25.876,25.8264,25.8512,1617500.0
2013-09-06 14:00:00,31.28,31.29,31.26,31.29,647200.0,25.8512,25.8595,25.8347,25.8595,647200.0
2013-09-06 14:10:00,31.29,31.29,31.25,31.26,608900.0,25.8595,25.8595,25.8264,25.8347,608900.0
2013-09-06 14:20:00,31.27,31.29,31.26,31.27,625300.0,25.843,25.8595,25.8347,25.843,625300.0
2013-09-06 14:30:00,31.27,31.29,31.26,31.27,509700.0,25.843,25.8595,25.8347,25.843,509700.0
2013-09-06 14:40:00,31.27,31.27,31.22,31.24,1955400.0,25.843,25.843,25.8016,25.8182,1955400.0
2013-09-06 14:50:00,31.25,31.26,31.24,31.25,1101100.0,25.8264,25.8347,25.8182,25.8264,1101100.0
2013-09-06 15:00:00,31.26,31.26,31.22,31.23,4904200.0,25.8347,25.8347,25.8016,25.8099,4904200.0
2013-09-06 15:10:00,31.22,31.24,31.21,31.23,4222700.0,25.8016,25.8182,25.7934,25.8099,4222700.0
2013-09-06 15:20:00,31.22,31.25,31.22,31.24,903100.0,25.8016,25.8264,25.8016,25.8182,903100.0
2013-09-06 15:30:00,31.24,31.25,31.22,31.24,1353200.0,25.8182,25.8264,25.8016,25.8182,1353200.0
2013-09-06 15:40:00,31.23,31.25,31.21,31.21,1791500.0,25.8099,25.8264,25.7934,25.7934,1791500.0
2013-09-06 15:50:00,31.21,31.23,31.15,31.16,2365700.0,25.7934,25.8099,25.7438,25.7521,2365700.0
2013-09-09 09:30:00,31.22,31.38,31.2,31.3,3324600.0,25.8016,25.9339,25.7851,25.8678,3324600.0
2013-09-09 09:40:00,31.3,31.39,31.26,31.34,1449700.0,25.8678,25.9421,25.8347,25.9008,1449700.0
2013-09-09 09:50:00,31.34,31.48,31.32,31.46,2400300.0,25.9008,26.0165,25.8843,26.0,2400300.0
2013-09-09 10:00:00,31.46,31.47,31.34,31.36,1694600.0,26.0,26.0083,25.9008,25.9173,1694600.0
2013-09-09 10:10:00,31.35,31.42,31.33,31.39,1746800.0,25.9091,25.9669,25.8926,25.9421,1746800.0
2013-09-09 10:20:00,31.39,31.48,31.34,31.43,1778800.0,25.9421,26.0165,25.9008,25.9752,1778800.0
2013-09-09 10:30:00,31.43,31.43,31.37,31.4,695000.0,25.9752,25.9752,25.9256,25.9504,695000.0
2013-09-09 10:40:00,31.4,31.4,31.38,31.38,659100.0,25.9504,25.9504,25.9339,25.9339,659100.0
2013-09-09 10:50:00,31.39,31.42,31.34,31.37,1588200.0,25.9421,25.9669,25.9008,25.9256,1588200.0
2013-09-09 11:00:00,31.37,31.39,31.34,31.39,1017000.0,25.9256,25.9421,25.9008,25.9421,1017000.0
2013-09-09 11:10:00,31.39,31.4,31.36,31.37,573000.0,25.9421,25.9504,25.9173,25.9256,573000.0
2013-09-09 11:20:00,31.36,31.4,31.36,31.4,398900.0,25.9173,25.9504,25.9173,25.9504,398900.0
2013-09-09 11:30:00,31.4,31.42,31.39,31.41,650900.0,25.9504,25.9669,25.9421,25.9587,650900.0
2013-09-09 11:40:00,31.41,31.45,31.41,31.45,569100.0,25.9587,25.9917,25.9587,25.9917,569100.0
2013-09-09 11:50:00,31.45,31.49,31.44,31.45,1181700.0,25.9917,26.0248,25.9835,25.9917,1181700.0
2013-09-09 12:00:00,31.45,31.5,31.45,31.5,1527600.0,25.9917,26.0331,25.9917,26.0331,1527600.0
2013-09-09 12:10:00,31.5,31.6,31.49,31.56,1332600.0,26.0331,26.1157,26.0248,26.0826,1332600.0
2013-09-09 12:20:00,31.56,31.59,31.52,31.57,619300.0,26.0826,26.1074,26.0496,26.0909,619300.0
2013-09-09 12:30:00,31.58,31.63,31.56,31.58,1094400.0,26.0992,26.1405,26.0826,26.0992,1094400.0
2013-09-09 12:40:00,31.58,31.59,31.57,31.58,517200.0,26.0992,26.1074,26.0909,26.0992,517200.0
2013-09-09 12:50:00,31.59,31.6,31.57,31.6,649000.0,26.1074,26.1157,26.0909,26.1157,649000.0
2013-09-09 13:00:00,31.59,31.6,31.58,31.59,592200.0,26.1074,26.1157,26.0992,26.1074,592200.0
2013-09-09 13:10:00,31.6,31.6,31.57,31.58,750500.0,26.1157,26.1157,26.0909,26.0992,750500.0
2013-09-09 13:20:00,31.57,31.59,31.56,31.59,828300.0,26.0909,26.1074,26.0826,26.1074,828300.0
2013-09-09 13:30:00,31.59,31.6,31.57,31.58,711300.0,26.1074,26.1157,26.0909,26.0992,711300.0
2013-09-09 13:40:00,31.59,31.62,31.57,31.6,707100.0,26.1074,26.1322,26.0909,26.1157,707100.0
2013-09-09 13:50:00,31.6,31.61,31.57,31.6,827900.0,26.1157,26.124,26.0909,26.1157,827900.0
2013-09-09 14:00:00,31.6,31.63,31.55,31.57,1118900.0,26.1157,26.1405,26.0744,26.0909,1118900.0
2013-09-09 14:10:00,31.56,31.74,31.56,31.7,1815100.0,26.0826,26.2314,26.0826,26.1983,1815100.0
2013-09-09 14:20:00,31.69,31.72,31.63,31.65,1130200.0,26.1901,26.2149,26.1405,26.157,1130200.0
2013-09-09 14:30:00,31.66,31.73,31.65,31.66,1233700.0,26.1653,26.2231,26.157,26.1653,1233700.0
2013-09-09 14:40:00,31.65,31.71,31.63,31.69,518400.0,26.157,26.2066,26.1405,26.1901,518400.0
2013-09-09 14:50:00,31.7,31.7,31.46,31.65,693600.0,26.1983,26.1983,26.0,26.157,693600.0
2013-09-09 15:00:00,31.65,31.7,31.65,31.7,510500.0,26.157,26.1983,26.157,26.1983,510500.0
2013-09-09 15:10:00,31.7,31.74,31.69,31.73,986100.0,26.1983,26.2314,26.1901,26.2231,986100.0
2013-09-09 15:20:00,31.73,31.79,31.71,31.79,1875700.0,26.2231,26.2727,26.2066,26.2727,1875700.0
2013-09-09 15:30:00,31.79,31.79,31.73,31.76,1734600.0,26.2727,26.2727,26.2231,26.2479,1734600.0
2013-09-09 15:40:00,31.76,31.79,31.73,31.74,1531900.0,26.2479,26.2727,26.2231,26.2314,1531900.0
2013-09-09 15:50:00,31.74,31.75,31.65,31.65,2339500.0,26.2314,26.2397,26.157,26.157,2339500.0
2013-09-10 09:30:00,31.89,31.93,31.79,31.85,2677900.0,26.3554,26.3884,26.2727,26.3223,2677900.0
2013-09-10 09:40:00,31.84,32.21,31.83,32.19,2507200.0,26.314,26.6198,26.3058,26.6033,2507200.0
2013-09-10 09:50:00,32.19,32.37,32.11,32.3,2456800.0,26.6033,26.7521,26.5372,26.6942,2456800.0
2013-09-10 10:00:00,32.3,32.34,32.11,32.18,1965400.0,26.6942,26.7273,26.5372,26.595,1965400.0
2013-09-10 10:10:00,32.18,32.27,32.14,32.16,1448800.0,26.595,26.6694,26.562,26.5785,1448800.0
2013-09-10 10:20:00,32.16,32.2,32.12,32.17,1044700.0,26.5785,26.6116,26.5454,26.5868,1044700.0
2013-09-10 10:30:00,32.17,32.32,32.17,32.27,1965300.0,26.5868,26.7107,26.5868,26.6694,1965300.0
2013-09-10 10:40:00,32.27,32.32,32.23,32.27,1516400.0,26.6694,26.7107,26.6364,26.6694,1516400.0
2013-09-10 10:50:00,32.28,32.29,32.16,32.16,816800.0,26.6777,26.6859,26.5785,26.5785,816800.0
2013-09-10 11:00:00,32.17,32.22,32.15,32.2,1377300.0,26.5868,26.6281,26.5702,26.6116,1377300.0
2013-09-10 11:10:00,32.2,32.26,32.2,32.25,765500.0,26.6116,26.6611,26.6116,26.6529,765500.0
2013-09-10 11:20:00,32.25,32.33,32.24,32.33,1381400.0,26.6529,26.719,26.6446,26.719,1381400.0
2013-09-10 11:30:00,32.33,32.34,32.16,32.19,1196500.0,26.719,26.7273,26.5785,26.6033,1196500.0
2013-09-10 11:40:00,32.19,32.24,32.18,32.23,806300.0,26.6033,26.6446,26.595,26.6364,806300.0
2013-09-10 11:50:00,32.22,32.23,32.2,32.23,716500.0,26.6281,26.6364,26.6116,26.6364,716500.0
2013-09-10 12:00:00,32.23,32.26,32.22,32.26,393700.0,26.6364,26.6611,26.6281,26.6611,393700.0
2013-09-10 12:10:00,32.26,32.27,32.21,32.23,564300.0,26.6611,26.6694,26.6198,26.6364,564300.0
2013-09-10 12:20:00,32.23,32.23,32.19,32.19,324400.0,26.6364,26.6364,26.6033,26.6033,324400.0
2013-09-10 12:30:00,32.2,32.21,32.19,32.19,358900.0,26.6116,26.6198,26.6033,26.6033,358900.0
2013-09-10 12:40:00,32.19,32.2,32.18,32.19,455400.0,26.6033,26.6116,26.595,26.6033,455400.0
2013-09-10 12:50:00,32.2,32.21,32.17,32.2,876400.0,26.6116,26.6198,26.5868,26.6116,876400.0
2013-09-10 13:00:00,32.2,32.21,32.15,32.17,872600.0,26.6116,26.6198,26.5702,26.5868,872600.0
2013-09-10 13:10:00,32.16,32.23,32.14,32.22,715700.0,26.5785,26.6364,26.562,26.6281,715700.0
2013-09-10 13:20:00,32.22,32.24,32.18,32.24,849600.0,26.6281,26.6446,26.595,26.6446,849600.0
2013-09-10 13:30:00,32.23,32.25,32.23,32.24,457900.0,26.6364,26.6529,26.6364,26.6446,457900.0
2013-09-10 13:40:00,32.25,32.3,32.24,32.29,807700.0,26.6529,26.6942,26.6446,26.6859,807700.0
2013-09-10 13:50:00,32.3,32.35,32.28,32.33,935500.0,26.6942,26.7355,26.6777,26.719,935500.0
2013-09-10 14:00:00,32.32,32.34,32.31,32.31,674500.0,26.7107,26.7273,26.7025,26.7025,674500.0
2013-09-10 14:10:00,32.31,32.35,32.31,32.34,913800.0,26.7025,26.7355,26.7025,26.7273,913800.0
2013-09-10 14:20:00,32.33,32.34,32.31,32.32,909600.0,26.719,26.7273,26.7025,26.7107,909600.0
2013-09-10 14:30:00,32.32,32.33,32.27,32.3,2890400.0,26.7107,26.719,26.6694,26.6942,2890400.0
2013-09-10 14:40:00,32.3,32.33,32.22,32.26,1182700.0,26.6942,26.719,26.6281,26.6611,1182700.0
2013-09-10 14:50:00,32.26,32.33,32.25,32.31,1821000.0,26.6611,26.719,26.6529,26.7025,1821000.0
2013-09-10 15:00:00,32.31,32.32,32.29,32.3,1006600.0,26.7025,26.7107,26.6859,26.6942,1006600.0
2013-09-10 15:10:00,32.31,32.32,32.27,32.31,1093400.0,26.7025,26.7107,26.6694,26.7025,1093400.0
2013-09-10 15:20:00,32.3,32.35,32.3,32.34,682200.0,26.6942,26.7355,26.6942,26.7273,682200.0
2013-09-10 15:30:00,32.34,32.35,32.31,32.32,1444200.0,26.7273,26.7355,26.7025,26.7107,1444200.0
2013-09-10 15:40:00,32.32,32.37,32.31,32.34,1883700.0,26.7107,26.7521,26.7025,26.7273,1883700.0
2013-09-10 15:50:00,32.33,32.4,32.29,32.38,3493200.0,26.719,26.7769,26.6859,26.7603,3493200.0
2013-09-11 09:30:00,32.57,32.8,32.53,32.56,4120100.0,26.9173,27.1074,26.8843,26.9091,4120100.0
2013-09-11 09:40:00,32.56,32.7,32.55,32.68,1603700.0,26.9091,27.0248,26.9008,27.0083,1603700.0
2013-09-11 09:50:00,32.68,32.72,32.65,32.7,1475000.0,27.0083,27.0413,26.9835,27.0248,1475000.0
2013-09-11 10:00:00,32.69,32.75,32.66,32.72,1192000.0,27.0165,27.0661,26.9917,27.0413,1192000.0
2013-09-11 10:10:00,32.72,32.76,32.68,32.72,1415000.0,27.0413,27.0744,27.0083,27.0413,1415000.0
2013-09-11 10:20:00,32.73,32.77,32.7,32.75,1153100.0,27.0496,27.0826,27.0248,27.0661,1153100.0
2013-09-11 10:30:00,32.76,32.83,32.75,32.8,1148600.0,27.0744,27.1322,27.0661,27.1074,1148600.0
2013-09-11 10:40:00,32.8,32.83,32.71,32.76,1280400.0,27.1074,27.1322,27.0331,27.0744,1280400.0
2013-09-11 10:50:00,32.76,32.84,32.75,32.83,799800.0,27.0744,27.1405,27.0661,27.1322,799800.0
2013-09-11 11:00:00,32.84,32.89,32.8,32.85,1115600.0,27.1405,27.1818,27.1074,27.1488,1115600.0
2013-09-11 11:10:00,32.86,32.88,32.84,32.87,681600.0,27.157,27.1735,27.1405,27.1653,681600.0
2013-09-11 11:20:00,32.88,32.93,32.87,32.93,842300.0,27.1735,27.2149,27.1653,27.2149,842300.0
2013-09-11 11:30:00,32.93,32.93,32.77,32.81,1140000.0,27.2149,27.2149,27.0826,27.1157,1140000.0
2013-09-11 11:40:00,32.82,32.85,32.81,32.84,487100.0,27.124,27.1488,27.1157,27.1405,487100.0
2013-09-11 11:50:00,32.85,32.85,32.8,32.85,834900.0,27.1488,27.1488,27.1074,27.1488,834900.0
2013-09-11 12:00:00,32.84,32.85,32.77,32.84,956900.0,27.1405,27.1488,27.0826,27.1405,956900.0
2013-09-11 12:10:00,32.84,32.89,32.83,32.89,535400.0,27.1405,27.1818,27.1322,27.1818,535400.0
2013-09-11 12:20:00,32.89,32.9,32.81,32.83,518900.0,27.1818,27.1901,27.1157,27.1322,518900.0
2013-09-11 12:30:00,32.84,32.85,32.77,32.8,461400.0,27.1405,27.1488,27.0826,27.1074,461400.0
2013-09-11 12:40:00,32.81,32.83,32.77,32.83,343800.0,27.1157,27.1322,27.0826,27.1322,343800.0
2013-09-11 12:50:00,32.83,32.86,32.82,32.85,229500.0,27.1322,27.157,27.124,27.1488,229500.0
2013-09-11 13:00:00,32.86,32.86,32.81,32.83,754200.0,27.157,27.157,27.1157,27.1322,754200.0
2013-09-11 13:10:00,32.84,32.85,32.83,32.83,293300.0,27.1405,27.1488,27.1322,27.1322,293300.0
2013-09-11 13:20:00,32.83,32.84,32.8,32.82,358400.0,27.1322,27.1405,27.1074,27.124,358400.0
2013-09-11 13:30:00,32.82,32.87,32.81,32.84,557200.0,27.124,27.1653,27.1157,27.1405,557200.0
2013-09-11 13:40:00,32.85,32.87,32.79,32.81,581300.0,27.1488,27.1653,27.0992,27.1157,581300.0
2013-09-11 13:50:00,32.82,32.82,32.79,32.8,220100.0,27.124,27.124,27.0992,27.1074,220100.0
2013-09-11 14:00:00,32.81,32.82,32.8,32.82,257000.0,27.1157,27.124,27.1074,27.124,257000.0
2013-09-11 14:10:00,32.82,32.83,32.78,32.8,483100.0,27.124,27.1322,27.0909,27.1074,483100.0
2013-09-11 14:20:00,32.8,32.8,32.78,32.8,459400.0,27.1074,27.1074,27.0909,27.1074,459400.0
2013-09-11 14:30:00,32.8,32.83,32.79,32.82,406300.0,27.1074,27.1322,27.0992,27.124,406300.0
2013-09-11 14:40:00,32.82,32.86,32.81,32.85,514500.0,27.124,27.157,27.1157,27.1488,514500.0
2013-09-11 14:50:00,32.86,32.86,32.8,32.8,413200.0,27.157,27.157,27.1074,27.1074,413200.0
2013-09-11 15:00:00,32.8,32.81,32.79,32.79,560600.0,27.1074,27.1157,27.0992,27.0992,560600.0
2013-09-11 15:10:00,32.8,32.82,32.79,32.81,566000.0,27.1074,27.124,27.0992,27.1157,566000.0
2013-09-11 15:20:00,32.81,32.82,32.78,32.79,674100.0,27.1157,27.124,27.0909,27.0992,674100.0
2013-09-11 15:30:00,32.78,32.8,32.77,32.79,763100.0,27.0909,27.1074,27.0826,27.0992,763100.0
2013-09-11 15:40:00,32.79,32.81,32.77,32.77,839400.0,27.0992,27.1157,27.0826,27.0826,839400.0
2013-09-11 15:50:00,32.77,32.77,32.72,32.75,2423200.0,27.0826,27.0826,27.0413,27.0661,2423200.0
2013-09-12 09:30:00,32.72,32.74,32.69,32.72,2076300.0,27.0413,27.0578,27.0165,27.0413,2076300.0
2013-09-12 09:40:00,32.71,32.78,32.67,32.72,1283600.0,27.0331,27.0909,27.0,27.0413,1283600.0
2013-09-12 09:50:00,32.72,32.77,32.68,32.73,690400.0,27.0413,27.0826,27.0083,27.0496,690400.0
2013-09-12 10:00:00,32.73,32.74,32.68,32.69,809700.0,27.0496,27.0578,27.0083,27.0165,809700.0
2013-09-12 10:10:00,32.69,32.74,32.65,32.69,867000.0,27.0165,27.0578,26.9835,27.0165,867000.0
2013-09-12 10:20:00,32.69,32.76,32.66,32.75,989700.0,27.0165,27.0744,26.9917,27.0661,989700.0
2013-09-12 10:30:00,32.75,32.76,32.71,32.75,487800.0,27.0661,27.0744,27.0331,27.0661,487800.0
2013-09-12 10:40:00,32.75,32.76,32.71,32.71,276600.0,27.0661,27.0744,27.0331,27.0331,276600.0
2013-09-12 10:50:00,32.71,32.71,32.61,32.64,1290200.0,27.0331,27.0331,26.9504,26.9752,1290200.0
2013-09-12 11:00:00,32.63,32.67,32.63,32.64,777000.0,26.9669,27.0,26.9669,26.9752,777000.0
2013-09-12 11:10:00,32.63,32.65,32.6,32.63,1251600.0,26.9669,26.9835,26.9421,26.9669,1251600.0
2013-09-12 11:20:00,32.63,32.67,32.63,32.66,1041100.0,26.9669,27.0,26.9669,26.9917,1041100.0
2013-09-12 11:30:00,32.66,32.66,32.6,32.62,1582100.0,26.9917,26.9917,26.9421,26.9587,1582100.0
2013-09-12 11:40:00,32.62,32.67,32.59,32.67,1219500.0,26.9587,27.0,26.9339,27.0,1219500.0
2013-09-12 11:50:00,32.67,32.68,32.65,32.67,601300.0,27.0,27.0083,26.9835,27.0,601300.0
2013-09-12 12:00:00,32.67,32.68,32.64,32.64,483200.0,27.0,27.0083,26.9752,26.9752,483200.0
2013-09-12 12:10:00,32.65,32.67,32.63,32.67,302200.0,26.9835,27.0,26.9669,27.0,302200.0
2013-09-12 12:20:00,32.67,32.67,32.61,32.65,459100.0,27.0,27.0,26.9504,26.9835,459100.0
2013-09-12 12:30:00,32.66,32.68,32.64,32.67,482100.0,26.9917,27.0083,26.9752,27.0,482100.0
2013-09-12 12:40:00,32.68,32.7,32.67,32.67,240600.0,27.0083,27.0248,27.0,27.0,240600.0
2013-09-12 12:50:00,32.67,32.69,32.67,32.69,213700.0,27.0,27.0165,27.0,27.0165,213700.0
2013-09-12 13:00:00,32.69,32.69,32.68,32.69,170000.0,27.0165,27.0165,27.0083,27.0165,170000.0
2013-09-12 13:10:00,32.69,32.7,32.68,32.69,225300.0,27.0165,27.0248,27.0083,27.0165,225300.0
2013-09-12 13:20:00,32.7,32.76,32.69,32.75,598800.0,27.0248,27.0744,27.0165,27.0661,598800.0
2013-09-12 13:30:00,32.75,32.76,32.69,32.71,466300.0,27.0661,27.0744,27.0165,27.0331,466300.0
2013-09-12 13:40:00,32.7,32.72,32.66,32.66,467600.0,27.0248,27.0413,26.9917,26.9917,467600.0
2013-09-12 13:50:00,32.66,32.68,32.64,32.64,370000.0,26.9917,27.0083,26.9752,26.9752,370000.0
2013-09-12 14:00:00,32.64,32.67,32.64,32.66,488800.0,26.9752,27.0,26.9752,26.9917,488800.0
2013-09-12 14:10:00,32.66,32.67,32.65,32.65,328400.0,26.9917,27.0,26.9835,26.9835,328400.0
2013-09-12 14:20:00,32.65,32.66,32.64,32.65,424500.0,26.9835,26.9917,26.9752,26.9835,424500.0
2013-09-12 14:30:00,32.64,32.67,32.63,32.66,791900.0,26.9752,27.0,26.9669,26.9917,791900.0
2013-09-12 14:40:00,32.66,32.68,32.65,32.66,335200.0,26.9917,27.0083,26.9835,26.9917,335200.0
2013-09-12 14:50:00,32.66,32.71,32.66,32.7,517100.0,26.9917,27.0331,26.9917,27.0248,517100.0
2013-09-12 15:00:00,32.71,32.71,32.66,32.67,466600.0,27.0331,27.0331,26.9917,27.0,466600.0
2013-09-12 15:10:00,32.66,32.7,32.66,32.69,691200.0,26.9917,27.0248,26.9917,27.0165,691200.0
2013-09-12 15:20:00,32.7,32.71,32.65,32.65,460300.0,27.0248,27.0331,26.9835,26.9835,460300.0
2013-09-12 15:30:00,32.65,32.68,32.63,32.68,964800.0,26.9835,27.0083,26.9669,27.0083,964800.0
2013-09-12 15:40:00,32.68,32.68,32.65,32.65,1213600.0,27.0083,27.0083,26.9835,26.9835,1213600.0
2013-09-12 15:50:00,32.65,32.71,32.6,32.71,2901500.0,26.9835,27.0331,26.9421,27.0331,2901500.0
2013-09-13 09:30:00,32.78,32.84,32.53,32.55,2119100.0,27.0909,27.1405,26.8843,26.9008,2119100.0
2013-09-13 09:40:00,32.56,32.72,32.54,32.68,1022100.0,26.9091,27.0413,26.8926,27.0083,1022100.0
2013-09-13 09:50:00,32.69,32.7,32.56,32.6,1205500.0,27.0165,27.0248,26.9091,26.9421,1205500.0
2013-09-13 10:00:00,32.6,32.71,32.57,32.58,1337600.0,26.9421,27.0331,26.9173,26.9256,1337600.0
2013-09-13 10:10:00,32.58,32.6,32.54,32.58,1006300.0,26.9256,26.9421,26.8926,26.9256,1006300.0
2013-09-13 10:20:00,32.58,32.63,32.51,32.54,1165700.0,26.9256,26.9669,26.8678,26.8926,1165700.0
2013-09-13 10:30:00,32.54,32.57,32.51,32.53,1665600.0,26.8926,26.9173,26.8678,26.8843,1665600.0
2013-09-13 10:40:00,32.53,32.62,32.52,32.6,746400.0,26.8843,26.9587,26.876,26.9421,746400.0
2013-09-13 10:50:00,32.61,32.63,32.56,32.56,1168900.0,26.9504,26.9669,26.9091,26.9091,1168900.0
2013-09-13 11:00:00,32.56,32.63,32.56,32.63,537100.0,26.9091,26.9669,26.9091,26.9669,537100.0
2013-09-13 11:10:00,32.63,32.65,32.61,32.65,1338400.0,26.9669,26.9835,26.9504,26.9835,1338400.0
2013-09-13 11:20:00,32.65,32.66,32.64,32.64,381500.0,26.9835,26.9917,26.9752,26.9752,381500.0
2013-09-13 11:30:00,32.65,32.69,32.64,32.68,826200.0,26.9835,27.0165,26.9752,27.0083,826200.0
2013-09-13 11:40:00,32.68,32.69,32.66,32.69,321600.0,27.0083,27.0165,26.9917,27.0165,321600.0
2013-09-13 11:50:00,32.68,32.74,32.67,32.74,601200.0,27.0083,27.0578,27.0,27.0578,601200.0
2013-09-13 12:00:00,32.73,32.76,32.7,32.74,540800.0,27.0496,27.0744,27.0248,27.0578,540800.0
2013-09-13 12:10:00,32.73,32.79,32.72,32.77,585700.0,27.0496,27.0992,27.0413,27.0826,585700.0
2013-09-13 12:20:00,32.78,32.84,32.77,32.83,530100.0,27.0909,27.1405,27.0826,27.1322,530100.0
2013-09-13 12:30:00,32.83,32.84,32.77,32.77,362400.0,27.1322,27.1405,27.0826,27.0826,362400.0
2013-09-13 12:40:00,32.77,32.78,32.74,32.75,210500.0,27.0826,27.0909,27.0578,27.0661,210500.0
2013-09-13 12:50:00,32.76,32.78,32.75,32.75,226900.0,27.0744,27.0909,27.0661,27.0661,226900.0
2013-09-13 13:00:00,32.76,32.84,32.76,32.82,411500.0,27.0744,27.1405,27.0744,27.124,411500.0
2013-09-13 13:10:00,32.81,32.87,32.81,32.85,514700.0,27.1157,27.1653,27.1157,27.1488,514700.0
2013-09-13 13:20:00,32.85,32.86,32.8,32.84,527800.0,27.1488,27.157,27.1074,27.1405,527800.0
2013-09-13 13:30:00,32.85,32.88,32.82,32.88,598400.0,27.1488,27.1735,27.124,27.1735,598400.0
2013-09-13 13:40:00,32.88,32.95,32.86,32.95,879900.0,27.1735,27.2314,27.157,27.2314,879900.0
2013-09-13 13:50:00,32.94,33.07,32.94,33.04,2217500.0,27.2231,27.3306,27.2231,27.3058,2217500.0
2013-09-13 14:00:00,33.04,33.05,32.92,32.93,874200.0,27.3058,27.314,27.2066,27.2149,874200.0
2013-09-13 14:10:00,32.94,32.98,32.91,32.96,613000.0,27.2231,27.2562,27.1983,27.2397,613000.0
2013-09-13 14:20:00,32.96,32.96,32.92,32.95,305100.0,27.2397,27.2397,27.2066,27.2314,305100.0
2013-09-13 14:30:00,32.94,33.03,32.94,32.99,661000.0,27.2231,27.2975,27.2231,27.2645,661000.0
2013-09-13 14:40:00,32.99,33.01,32.96,33.0,672700.0,27.2645,27.281,27.2397,27.2727,672700.0
2013-09-13 14:50:00,33.0,33.02,32.99,32.99,992100.0,27.2727,27.2892,27.2645,27.2645,992100.0
2013-09-13 15:00:00,32.99,33.03,32.96,32.97,970400.0,27.2645,27.2975,27.2397,27.2479,970400.0
2013-09-13 15:10:00,32.97,32.98,32.92,32.94,1376600.0,27.2479,27.2562,27.2066,27.2231,1376600.0
2013-09-13 15:20:00,32.94,32.95,32.88,32.89,721200.0,27.2231,27.2314,27.1735,27.1818,721200.0
2013-09-13 15:30:00,32.89,32.9,32.83,32.86,1739100.0,27.1818,27.1901,27.1322,27.157,1739100.0
2013-09-13 15:40:00,32.85,32.91,32.85,32.89,1614500.0,27.1488,27.1983,27.1488,27.1818,1614500.0
2013-09-13 15:50:00,32.9,33.05,32.87,33.03,4256800.0,27.1901,27.314,27.1653,27.2975,4256800.0
2013-09-16 09:30:00,33.4,33.5,33.33,33.47,3447900.0,27.6033,27.6859,27.5454,27.6611,3447900.0
2013-09-16 09:40:00,33.47,33.5,33.36,33.45,2378500.0,27.6611,27.6859,27.5702,27.6446,2378500.0
2013-09-16 09:50:00,33.45,33.46,33.15,33.21,1934200.0,27.6446,27.6529,27.3967,27.4463,1934200.0
2013-09-16 10:00:00,33.21,33.28,33.17,33.27,1763500.0,27.4463,27.5041,27.4132,27.4959,1763500.0
2013-09-16 10:10:00,33.27,33.28,33.21,33.26,2329000.0,27.4959,27.5041,27.4463,27.4876,2329000.0
2013-09-16 10:20:00,33.25,33.34,33.25,33.32,905300.0,27.4793,27.5537,27.4793,27.5372,905300.0
2013-09-16 10:30:00,33.32,33.32,33.24,33.25,1180700.0,27.5372,27.5372,27.4711,27.4793,1180700.0
2013-09-16 10:40:00,33.24,33.28,33.21,33.21,1189900.0,27.4711,27.5041,27.4463,27.4463,1189900.0
2013-09-16 10:50:00,33.2,33.31,33.2,33.31,1534600.0,27.438,27.5289,27.438,27.5289,1534600.0
2013-09-16 11:00:00,33.31,33.38,33.27,33.29,1275600.0,27.5289,27.5868,27.4959,27.5124,1275600.0
2013-09-16 11:10:00,33.29,33.29,33.19,33.23,1187000.0,27.5124,27.5124,27.4297,27.4628,1187000.0
2013-09-16 11:20:00,33.23,33.26,33.21,33.22,526900.0,27.4628,27.4876,27.4463,27.4545,526900.0
2013-09-16 11:30:00,33.22,33.26,33.22,33.26,614400.0,27.4545,27.4876,27.4545,27.4876,614400.0
2013-09-16 11:40:00,33.26,33.27,33.21,33.22,409600.0,27.4876,27.4959,27.4463,27.4545,409600.0
2013-09-16 11:50:00,33.22,33.23,33.1,33.1,909500.0,27.4545,27.4628,27.3554,27.3554,909500.0
2013-09-16 12:00:00,33.11,33.13,33.06,33.1,1486800.0,27.3636,27.3802,27.3223,27.3554,1486800.0
2013-09-16 12:10:00,33.1,33.11,33.04,33.05,803800.0,27.3554,27.3636,27.3058,27.314,803800.0
2013-09-16 12:20:00,33.04,33.06,33.03,33.05,388000.0,27.3058,27.3223,27.2975,27.314,388000.0
2013-09-16 12:30:00,33.05,33.06,32.97,32.98,787200.0,27.314,27.3223,27.2479,27.2562,787200.0
2013-09-16 12:40:00,32.97,33.0,32.95,32.96,729500.0,27.2479,27.2727,27.2314,27.2397,729500.0
2013-09-16 12:50:00,32.96,32.97,32.76,32.76,1785600.0,27.2397,27.2479,27.0744,27.0744,1785600.0
2013-09-16 13:00:00,32.77,32.93,32.76,32.91,1468300.0,27.0826,27.2149,27.0744,27.1983,1468300.0
2013-09-16 13:10:00,32.91,32.94,32.9,32.93,604500.0,27.1983,27.2231,27.1901,27.2149,604500.0
2013-09-16 13:20:00,32.93,32.95,32.88,32.9,492100.0,27.2149,27.2314,27.1735,27.1901,492100.0
2013-09-16 13:30:00,32.9,32.9,32.81,32.83,712100.0,27.1901,27.1901,27.1157,27.1322,712100.0
2013-09-16 13:40:00,32.82,32.93,32.79,32.93,1329800.0,27.124,27.2149,27.0992,27.2149,1329800.0
2013-09-16 13:50:00,32.93,32.97,32.91,32.94,539600.0,27.2149,27.2479,27.1983,27.2231,539600.0
2013-09-16 14:00:00,32.95,32.98,32.94,32.96,521300.0,27.2314,27.2562,27.2231,27.2397,521300.0
2013-09-16 14:10:00,32.95,32.97,32.92,32.95,752400.0,27.2314,27.2479,27.2066,27.2314,752400.0
2013-09-16 14:20:00,32.95,32.99,32.95,32.95,785000.0,27.2314,27.2645,27.2314,27.2314,785000.0
2013-09-16 14:30:00,32.96,32.96,32.87,32.89,776500.0,27.2397,27.2397,27.1653,27.1818,776500.0
2013-09-16 14:40:00,32.88,32.89,32.83,32.89,693100.0,27.1735,27.1818,27.1322,27.1818,693100.0
2013-09-16 14:50:00,32.88,32.91,32.81,32.82,677000.0,27.1735,27.1983,27.1157,27.124,677000.0
2013-09-16 15:00:00,32.81,32.89,32.81,32.88,1345700.0,27.1157,27.1818,27.1157,27.1735,1345700.0
2013-09-16 15:10:00,32.89,32.94,32.89,32.9,1375100.0,27.1818,27.2231,27.1818,27.1901,1375100.0
2013-09-16 15:20:00,32.9,32.91,32.82,32.82,903600.0,27.1901,27.1983,27.124,27.124,903600.0
2013-09-16 15:30:00,32.82,32.84,32.77,32.81,1729700.0,27.124,27.1405,27.0826,27.1157,1729700.0
2013-09-16 15:40:00,32.81,32.83,32.74,32.75,1825100.0,27.1157,27.1322,27.0578,27.0661,1825100.0
2013-09-16 15:50:00,32.74,32.83,32.73,32.8,4218300.0,27.0578,27.1322,27.0496,27.1074,4218300.0
2013-09-17 09:30:00,33.44,33.47,33.16,33.26,11011400.0,27.6364,27.6611,27.405,27.4876,11011400.0
2013-09-17 09:40:00,33.26,33.3,33.06,33.1,4750000.0,27.4876,27.5207,27.3223,27.3554,4750000.0
2013-09-17 09:50:00,33.11,33.11,32.96,32.97,4384500.0,27.3636,27.3636,27.2397,27.2479,4384500.0
2013-09-17 10:00:00,32.96,33.01,32.94,32.98,2831700.0,27.2397,27.281,27.2231,27.2562,2831700.0
2013-09-17 10:10:00,32.98,33.11,32.97,33.04,5639600.0,27.2562,27.3636,27.2479,27.3058,5639600.0
2013-09-17 10:20:00,33.04,33.05,32.91,32.94,1865900.0,27.3058,27.314,27.1983,27.2231,1865900.0
2013-09-17 10:30:00,32.95,33.02,32.9,33.02,1989200.0,27.2314,27.2892,27.1901,27.2892,1989200.0
2013-09-17 10:40:00,33.01,33.05,32.97,33.02,1829200.0,27.281,27.314,27.2479,27.2892,1829200.0
2013-09-17 10:50:00,33.02,33.04,33.0,33.04,1117800.0,27.2892,27.3058,27.2727,27.3058,1117800.0
2013-09-17 11:00:00,33.04,33.13,33.03,33.1,2012600.0,27.3058,27.3802,27.2975,27.3554,2012600.0
2013-09-17 11:10:00,33.09,33.12,33.07,33.11,1753200.0,27.3471,27.3719,27.3306,27.3636,1753200.0
2013-09-17 11:20:00,33.11,33.12,33.09,33.1,1005200.0,27.3636,27.3719,27.3471,27.3554,1005200.0
2013-09-17 11:30:00,33.1,33.13,33.09,33.12,2510000.0,27.3554,27.3802,27.3471,27.3719,2510000.0
2013-09-17 11:40:00,33.11,33.12,33.04,33.04,1272600.0,27.3636,27.3719,27.3058,27.3058,1272600.0
2013-09-17 11:50:00,33.04,33.05,32.96,33.04,1455300.0,27.3058,27.314,27.2397,27.3058,1455300.0
2013-09-17 12:00:00,33.04,33.1,33.03,33.07,768600.0,27.3058,27.3554,27.2975,27.3306,768600.0
2013-09-17 12:10:00,33.07,33.1,33.07,33.1,601800.0,27.3306,27.3554,27.3306,27.3554,601800.0
2013-09-17 12:20:00,33.1,33.1,33.03,33.03,771200.0,27.3554,27.3554,27.2975,27.2975,771200.0
2013-09-17 12:30:00,33.04,33.06,33.01,33.01,914700.0,27.3058,27.3223,27.281,27.281,914700.0
2013-09-17 12:40:00,33.02,33.03,33.0,33.0,829800.0,27.2892,27.2975,27.2727,27.2727,829800.0
2013-09-17 12:50:00,33.01,33.01,32.99,33.01,779500.0,27.281,27.281,27.2645,27.281,779500.0
2013-09-17 13:00:00,33.01,33.02,32.99,32.99,848100.0,27.281,27.2892,27.2645,27.2645,848100.0
2013-09-17 13:10:00,32.99,33.0,32.92,32.98,641100.0,27.2645,27.2727,27.2066,27.2562,641100.0
2013-09-17 13:20:00,32.98,33.05,32.97,33.01,703000.0,27.2562,27.314,27.2479,27.281,703000.0
2013-09-17 13:30:00,33.01,33.05,33.0,33.02,580200.0,27.281,27.314,27.2727,27.2892,580200.0
2013-09-17 13:40:00,33.03,33.04,33.0,33.0,656800.0,27.2975,27.3058,27.2727,27.2727,656800.0
2013-09-17 13:50:00,33.01,33.01,32.97,32.97,519400.0,27.281,27.281,27.2479,27.2479,519400.0
2013-09-17 14:00:00,32.97,33.0,32.93,32.96,1193800.0,27.2479,27.2727,27.2149,27.2397,1193800.0
2013-09-17 14:10:00,32.96,33.0,32.93,33.0,583800.0,27.2397,27.2727,27.2149,27.2727,583800.0
2013-09-17 14:20:00,32.99,33.0,32.94,32.96,998900.0,27.2645,27.2727,27.2231,27.2397,998900.0
2013-09-17 14:30:00,32.95,32.99,32.94,32.97,585600.0,27.2314,27.2645,27.2231,27.2479,585600.0
2013-09-17 14:40:00,32.97,33.0,32.95,33.0,511700.0,27.2479,27.2727,27.2314,27.2727,511700.0
2013-09-17 14:50:00,33.0,33.01,32.98,33.0,859300.0,27.2727,27.281,27.2562,27.2727,859300.0
2013-09-17 15:00:00,32.99,33.0,32.95,32.97,914700.0,27.2645,27.2727,27.2314,27.2479,914700.0
2013-09-17 15:10:00,32.97,33.0,32.96,33.0,813400.0,27.2479,27.2727,27.2397,27.2727,813400.0
2013-09-17 15:20:00,32.99,33.03,32.96,33.01,1201900.0,27.2645,27.2975,27.2397,27.281,1201900.0
2013-09-17 15:30:00,33.01,33.01,32.97,32.98,1017100.0,27.281,27.281,27.2479,27.2562,1017100.0
2013-09-17 15:40:00,32.98,33.0,32.95,33.0,1268600.0,27.2562,27.2727,27.2314,27.2727,1268600.0
2013-09-17 15:50:00,32.99,33.0,32.91,32.94,3785200.0,27.2645,27.2727,27.1983,27.2231,3785200.0
2013-09-18 09:30:00,32.96,33.01,32.86,32.98,2597800.0,27.2397,27.281,27.157,27.2562,2597800.0
2013-09-18 09:40:00,32.97,33.05,32.95,33.05,1677900.0,27.2479,27.314,27.2314,27.314,1677900.0
2013-09-18 09:50:00,33.05,33.09,33.01,33.05,1212400.0,27.314,27.3471,27.281,27.314,1212400.0
2013-09-18 10:00:00,33.05,33.09,33.03,33.08,698000.0,27.314,27.3471,27.2975,27.3388,698000.0
2013-09-18 10:10:00,33.09,33.1,32.99,33.0,851900.0,27.3471,27.3554,27.2645,27.2727,851900.0
2013-09-18 10:20:00,32.99,33.02,32.94,32.95,1280000.0,27.2645,27.2892,27.2231,27.2314,1280000.0
2013-09-18 10:30:00,32.95,33.03,32.9,33.03,1165100.0,27.2314,27.2975,27.1901,27.2975,1165100.0
2013-09-18 10:40:00,33.03,33.14,33.02,33.13,1922900.0,27.2975,27.3884,27.2892,27.3802,1922900.0
2013-09-18 10:50:00,33.13,33.18,33.09,33.1,1352500.0,27.3802,27.4215,27.3471,27.3554,1352500.0
2013-09-18 11:00:00,33.09,33.15,33.08,33.1,1071300.0,27.3471,27.3967,27.3388,27.3554,1071300.0
2013-09-18 11:10:00,33.1,33.11,33.0,33.03,767300.0,27.3554,27.3636,27.2727,27.2975,767300.0
2013-09-18 11:20:00,33.02,33.07,33.0,33.07,1053900.0,27.2892,27.3306,27.2727,27.3306,1053900.0
2013-09-18 11:30:00,33.07,33.12,33.06,33.09,1981700.0,27.3306,27.3719,27.3223,27.3471,1981700.0
2013-09-18 11:40:00,33.1,33.11,33.02,33.03,1506500.0,27.3554,27.3636,27.2892,27.2975,1506500.0
2013-09-18 11:50:00,33.03,33.06,32.92,33.01,3576300.0,27.2975,27.3223,27.2066,27.281,3576300.0
2013-09-18 12:00:00,33.01,33.02,32.98,32.99,634600.0,27.281,27.2892,27.2562,27.2645,634600.0
2013-09-18 12:10:00,33.0,33.0,32.95,32.96,521500.0,27.2727,27.2727,27.2314,27.2397,521500.0
2013-09-18 12:20:00,32.95,33.01,32.95,32.97,753700.0,27.2314,27.281,27.2314,27.2479,753700.0
2013-09-18 12:30:00,32.98,33.0,32.97,32.99,347500.0,27.2562,27.2727,27.2479,27.2645,347500.0
2013-09-18 12:40:00,33.0,33.03,32.98,32.98,707400.0,27.2727,27.2975,27.2562,27.2562,707400.0
2013-09-18 12:50:00,32.98,33.0,32.96,32.96,626500.0,27.2562,27.2727,27.2397,27.2397,626500.0
2013-09-18 13:00:00,32.97,32.99,32.94,32.95,606100.0,27.2479,27.2645,27.2231,27.2314,606100.0
2013-09-18 13:10:00,32.94,32.96,32.92,32.95,599000.0,27.2231,27.2397,27.2066,27.2314,599000.0
2013-09-18 13:20:00,32.94,33.0,32.93,32.94,591400.0,27.2231,27.2727,27.2149,27.2231,591400.0
2013-09-18 13:30:00,32.94,32.96,32.91,32.91,648000.0,27.2231,27.2397,27.1983,27.1983,648000.0
2013-09-18 13:40:00,32.91,32.92,32.83,32.89,964600.0,27.1983,27.2066,27.1322,27.1818,964600.0
2013-09-18 13:50:00,32.88,32.97,32.88,32.93,1453300.0,27.1735,27.2479,27.1735,27.2149,1453300.0
2013-09-18 14:00:00,32.94,33.1,32.94,33.0,4203000.0,27.2231,27.3554,27.2231,27.2727,4203000.0
2013-09-18 14:10:00,33.0,33.12,32.99,33.08,2347000.0,27.2727,27.3719,27.2645,27.3388,2347000.0
2013-09-18 14:20:00,33.09,33.19,33.08,33.11,1671800.0,27.3471,27.4297,27.3388,27.3636,1671800.0
2013-09-18 14:30:00,33.12,33.16,33.07,33.15,1341300.0,27.3719,27.405,27.3306,27.3967,1341300.0
2013-09-18 14:40:00,33.16,33.2,33.14,33.19,1281700.0,27.405,27.438,27.3884,27.4297,1281700.0
2013-09-18 14:50:00,33.19,33.35,33.18,33.35,1832400.0,27.4297,27.562,27.4215,27.562,1832400.0
2013-09-18 15:00:00,33.34,33.4,33.25,33.32,2478400.0,27.5537,27.6033,27.4793,27.5372,2478400.0
2013-09-18 15:10:00,33.32,33.36,33.29,33.29,1019700.0,27.5372,27.5702,27.5124,27.5124,1019700.0
2013-09-18 15:20:00,33.29,33.35,33.25,33.3,1414900.0,27.5124,27.562,27.4793,27.5207,1414900.0
2013-09-18 15:30:00,33.29,33.31,33.2,33.24,2030900.0,27.5124,27.5289,27.438,27.4711,2030900.0
2013-09-18 15:40:00,33.24,33.3,33.18,33.18,1983600.0,27.4711,27.5207,27.4215,27.4215,1983600.0
2013-09-18 15:50:00,33.19,33.34,33.18,33.33,4243000.0,27.4297,27.5537,27.4215,27.5454,4243000.0
2013-09-19 09:30:00,33.48,33.61,33.42,33.54,3630200.0,27.6694,27.7769,27.6198,27.719,3630200.0
2013-09-19 09:40:00,33.54,33.67,33.45,33.67,1965000.0,27.719,27.8264,27.6446,27.8264,1965000.0
2013-09-19 09:50:00,33.65,33.68,33.54,33.64,1119700.0,27.8099,27.8347,27.719,27.8016,1119700.0
2013-09-19 10:00:00,33.65,33.65,33.41,33.46,1153300.0,27.8099,27.8099,27.6116,27.6529,1153300.0
2013-09-19 10:10:00,33.45,33.47,33.42,33.46,891800.0,27.6446,27.6611,27.6198,27.6529,891800.0
2013-09-19 10:20:00,33.45,33.62,33.45,33.53,1083300.0,27.6446,27.7851,27.6446,27.7107,1083300.0
2013-09-19 10:30:00,33.53,33.55,33.47,33.52,872300.0,27.7107,27.7273,27.6611,27.7025,872300.0
2013-09-19 10:40:00,33.52,33.55,33.5,33.5,543500.0,27.7025,27.7273,27.6859,27.6859,543500.0
2013-09-19 10:50:00,33.51,33.51,33.47,33.5,577000.0,27.6942,27.6942,27.6611,27.6859,577000.0
2013-09-19 11:00:00,33.5,33.53,33.48,33.49,798100.0,27.6859,27.7107,27.6694,27.6777,798100.0
2013-09-19 11:10:00,33.49,33.51,33.47,33.5,461700.0,27.6777,27.6942,27.6611,27.6859,461700.0
2013-09-19 11:20:00,33.51,33.51,33.48,33.49,500400.0,27.6942,27.6942,27.6694,27.6777,500400.0
2013-09-19 11:30:00,33.49,33.49,33.41,33.46,715100.0,27.6777,27.6777,27.6116,27.6529,715100.0
2013-09-19 11:40:00,33.45,33.51,33.45,33.5,816000.0,27.6446,27.6942,27.6446,27.6859,816000.0
2013-09-19 11:50:00,33.49,33.51,33.49,33.5,355500.0,27.6777,27.6942,27.6777,27.6859,355500.0
2013-09-19 12:00:00,33.5,33.54,33.49,33.54,532100.0,27.6859,27.719,27.6777,27.719,532100.0
2013-09-19 12:10:00,33.54,33.54,33.49,33.5,299900.0,27.719,27.719,27.6777,27.6859,299900.0
2013-09-19 12:20:00,33.51,33.53,33.47,33.48,431100.0,27.6942,27.7107,27.6611,27.6694,431100.0
2013-09-19 12:30:00,33.48,33.48,33.47,33.47,219700.0,27.6694,27.6694,27.6611,27.6611,219700.0
2013-09-19 12:40:00,33.48,33.49,33.47,33.49,321800.0,27.6694,27.6777,27.6611,27.6777,321800.0
2013-09-19 12:50:00,33.49,33.51,33.48,33.49,339600.0,27.6777,27.6942,27.6694,27.6777,339600.0
2013-09-19 13:00:00,33.49,33.53,33.45,33.45,629700.0,27.6777,27.7107,27.6446,27.6446,629700.0
2013-09-19 13:10:00,33.46,33.47,33.43,33.43,496900.0,27.6529,27.6611,27.6281,27.6281,496900.0
2013-09-19 13:20:00,33.43,33.43,33.4,33.43,555200.0,27.6281,27.6281,27.6033,27.6281,555200.0
2013-09-19 13:30:00,33.43,33.45,33.41,33.45,309500.0,27.6281,27.6446,27.6116,27.6446,309500.0
2013-09-19 13:40:00,33.45,33.45,33.42,33.42,528400.0,27.6446,27.6446,27.6198,27.6198,528400.0
2013-09-19 13:50:00,33.42,33.43,33.33,33.33,671100.0,27.6198,27.6281,27.5454,27.5454,671100.0
2013-09-19 14:00:00,33.33,33.4,33.32,33.4,605700.0,27.5454,27.6033,27.5372,27.6033,605700.0
2013-09-19 14:10:00,33.4,33.4,33.37,33.4,560800.0,27.6033,27.6033,27.5785,27.6033,560800.0
2013-09-19 14:20:00,33.4,33.43,33.39,33.43,472900.0,27.6033,27.6281,27.595,27.6281,472900.0
2013-09-19 14:30:00,33.42,33.49,33.42,33.48,623000.0,27.6198,27.6777,27.6198,27.6694,623000.0
2013-09-19 14:40:00,33.49,33.52,33.48,33.52,413300.0,27.6777,27.7025,27.6694,27.7025,413300.0
2013-09-19 14:50:00,33.51,33.53,33.48,33.53,528600.0,27.6942,27.7107,27.6694,27.7107,528600.0
2013-09-19 15:00:00,33.53,33.59,33.52,33.55,614600.0,27.7107,27.7603,27.7025,27.7273,614600.0
2013-09-19 15:10:00,33.55,33.57,33.49,33.51,1461600.0,27.7273,27.7438,27.6777,27.6942,1461600.0
2013-09-19 15:20:00,33.51,33.59,33.5,33.55,653600.0,27.6942,27.7603,27.6859,27.7273,653600.0
2013-09-19 15:30:00,33.55,33.56,33.5,33.54,927900.0,27.7273,27.7355,27.6859,27.719,927900.0
2013-09-19 15:40:00,33.54,33.58,33.51,33.53,1691000.0,27.719,27.7521,27.6942,27.7107,1691000.0
2013-09-19 15:50:00,33.54,33.68,33.54,33.63,4228200.0,27.719,27.8347,27.719,27.7934,4228200.0
2013-09-20 09:30:00,33.44,33.48,32.95,33.27,18934800.0,27.6364,27.6694,27.2314,27.4959,18934800.0
2013-09-20 09:40:00,33.27,33.27,33.1,33.13,3116300.0,27.4959,27.4959,27.3554,27.3802,3116300.0
2013-09-20 09:50:00,33.13,33.2,33.0,33.05,2757000.0,27.3802,27.438,27.2727,27.314,2757000.0
2013-09-20 10:00:00,33.05,33.12,33.01,33.03,2130500.0,27.314,27.3719,27.281,27.2975,2130500.0
2013-09-20 10:10:00,33.02,33.05,33.0,33.04,1726700.0,27.2892,27.314,27.2727,27.3058,1726700.0
2013-09-20 10:20:00,33.04,33.08,33.02,33.05,1282300.0,27.3058,27.3388,27.2892,27.314,1282300.0
2013-09-20 10:30:00,33.05,33.05,33.0,33.03,1075400.0,27.314,27.314,27.2727,27.2975,1075400.0
2013-09-20 10:40:00,33.04,33.05,32.98,33.0,1139300.0,27.3058,27.314,27.2562,27.2727,1139300.0
2013-09-20 10:50:00,32.99,33.0,32.91,32.94,1921500.0,27.2645,27.2727,27.1983,27.2231,1921500.0
2013-09-20 11:00:00,32.94,32.94,32.78,32.87,2752700.0,27.2231,27.2231,27.0909,27.1653,2752700.0
2013-09-20 11:10:00,32.87,32.89,32.69,32.76,2155700.0,27.1653,27.1818,27.0165,27.0744,2155700.0
2013-09-20 11:20:00,32.75,32.83,32.74,32.81,1244700.0,27.0661,27.1322,27.0578,27.1157,1244700.0
2013-09-20 11:30:00,32.82,32.84,32.76,32.79,960200.0,27.124,27.1405,27.0744,27.0992,960200.0
2013-09-20 11:40:00,32.79,32.82,32.76,32.82,749900.0,27.0992,27.124,27.0744,27.124,749900.0
2013-09-20 11:50:00,32.82,32.82,32.71,32.73,1232300.0,27.124,27.124,27.0331,27.0496,1232300.0
2013-09-20 12:00:00,32.73,32.87,32.72,32.83,1126100.0,27.0496,27.1653,27.0413,27.1322,1126100.0
2013-09-20 12:10:00,32.84,32.85,32.77,32.82,710800.0,27.1405,27.1488,27.0826,27.124,710800.0
2013-09-20 12:20:00,32.82,32.82,32.72,32.76,1285700.0,27.124,27.124,27.0413,27.0744,1285700.0
2013-09-20 12:30:00,32.76,32.8,32.73,32.79,913400.0,27.0744,27.1074,27.0496,27.0992,913400.0
2013-09-20 12:40:00,32.78,32.87,32.77,32.86,811200.0,27.0909,27.1653,27.0826,27.157,811200.0
2013-09-20 12:50:00,32.85,32.87,32.84,32.86,643800.0,27.1488,27.1653,27.1405,27.157,643800.0
2013-09-20 13:00:00,32.85,32.87,32.79,32.8,1271700.0,27.1488,27.1653,27.0992,27.1074,1271700.0
2013-09-20 13:10:00,32.8,32.81,32.7,32.7,1249700.0,27.1074,27.1157,27.0248,27.0248,1249700.0
2013-09-20 13:20:00,32.71,32.79,32.7,32.75,749600.0,27.0331,27.0992,27.0248,27.0661,749600.0
2013-09-20 13:30:00,32.75,32.83,32.74,32.8,719900.0,27.0661,27.1322,27.0578,27.1074,719900.0
2013-09-20 13:40:00,32.81,32.87,32.78,32.84,724300.0,27.1157,27.1653,27.0909,27.1405,724300.0
2013-09-20 13:50:00,32.84,32.86,32.81,32.84,668700.0,27.1405,27.157,27.1157,27.1405,668700.0
2013-09-20 14:00:00,32.84,32.85,32.81,32.82,506600.0,27.1405,27.1488,27.1157,27.124,506600.0
2013-09-20 14:10:00,32.82,32.82,32.8,32.8,475000.0,27.124,27.124,27.1074,27.1074,475000.0
2013-09-20 14:20:00,32.8,32.97,32.77,32.93,1849000.0,27.1074,27.2479,27.0826,27.2149,1849000.0
2013-09-20 14:30:00,32.93,32.94,32.84,32.84,785400.0,27.2149,27.2231,27.1405,27.1405,785400.0
2013-09-20 14:40:00,32.85,32.93,32.83,32.93,927600.0,27.1488,27.2149,27.1322,27.2149,927600.0
2013-09-20 14:50:00,32.92,32.93,32.84,32.87,922500.0,27.2066,27.2149,27.1405,27.1653,922500.0
2013-09-20 15:00:00,32.87,32.92,32.86,32.9,1053700.0,27.1653,27.2066,27.157,27.1901,1053700.0
2013-09-20 15:10:00,32.9,32.94,32.88,32.94,1225400.0,27.1901,27.2231,27.1735,27.2231,1225400.0
2013-09-20 15:20:00,32.94,32.94,32.85,32.87,1447600.0,27.2231,27.2231,27.1488,27.1653,1447600.0
2013-09-20 15:30:00,32.88,32.95,32.84,32.92,1750000.0,27.1735,27.2314,27.1405,27.2066,1750000.0
2013-09-20 15:40:00,32.93,32.97,32.9,32.94,2262100.0,27.2149,27.2479,27.1901,27.2231,2262100.0
2013-09-20 15:50:00,32.95,32.95,32.74,32.76,9043000.0,27.2314,27.2314,27.0578,27.0744,9043000.0
2013-09-23 09:30:00,32.54,32.91,32.5,32.88,2871100.0,26.8926,27.1983,26.8595,27.1735,2871100.0
2013-09-23 09:40:00,32.87,32.97,32.77,32.82,1864300.0,27.1653,27.2479,27.0826,27.124,1864300.0
2013-09-23 09:50:00,32.82,32.83,32.6,32.73,1961600.0,27.124,27.1322,26.9421,27.0496,1961600.0
2013-09-23 10:00:00,32.73,32.89,32.73,32.81,1293600.0,27.0496,27.1818,27.0496,27.1157,1293600.0
2013-09-23 10:10:00,32.8,32.86,32.74,32.83,1021400.0,27.1074,27.157,27.0578,27.1322,1021400.0
2013-09-23 10:20:00,32.83,32.85,32.73,32.84,867700.0,27.1322,27.1488,27.0496,27.1405,867700.0
2013-09-23 10:30:00,32.84,32.92,32.78,32.9,1376000.0,27.1405,27.2066,27.0909,27.1901,1376000.0
2013-09-23 10:40:00,32.9,32.91,32.85,32.87,720900.0,27.1901,27.1983,27.1488,27.1653,720900.0
2013-09-23 10:50:00,32.87,32.88,32.76,32.79,1024800.0,27.1653,27.1735,27.0744,27.0992,1024800.0
2013-09-23 11:00:00,32.78,32.8,32.73,32.79,678000.0,27.0909,27.1074,27.0496,27.0992,678000.0
2013-09-23 11:10:00,32.79,32.84,32.75,32.81,779100.0,27.0992,27.1405,27.0661,27.1157,779100.0
2013-09-23 11:20:00,32.8,32.81,32.72,32.8,830900.0,27.1074,27.1157,27.0413,27.1074,830900.0
2013-09-23 11:30:00,32.8,32.85,32.76,32.8,949800.0,27.1074,27.1488,27.0744,27.1074,949800.0
2013-09-23 11:40:00,32.8,32.85,32.8,32.84,454100.0,27.1074,27.1488,27.1074,27.1405,454100.0
2013-09-23 11:50:00,32.84,32.85,32.8,32.83,417900.0,27.1405,27.1488,27.1074,27.1322,417900.0
2013-09-23 12:00:00,32.82,32.84,32.78,32.84,756200.0,27.124,27.1405,27.0909,27.1405,756200.0
2013-09-23 12:10:00,32.84,32.89,32.82,32.86,801100.0,27.1405,27.1818,27.124,27.157,801100.0
2013-09-23 12:20:00,32.85,32.87,32.83,32.84,334100.0,27.1488,27.1653,27.1322,27.1405,334100.0
2013-09-23 12:30:00,32.84,32.85,32.79,32.82,457800.0,27.1405,27.1488,27.0992,27.124,457800.0
2013-09-23 12:40:00,32.82,32.84,32.78,32.82,317300.0,27.124,27.1405,27.0909,27.124,317300.0
2013-09-23 12:50:00,32.82,32.84,32.79,32.79,349400.0,27.124,27.1405,27.0992,27.0992,349400.0
2013-09-23 13:00:00,32.79,32.8,32.71,32.72,539700.0,27.0992,27.1074,27.0331,27.0413,539700.0
2013-09-23 13:10:00,32.72,32.73,32.7,32.72,552800.0,27.0413,27.0496,27.0248,27.0413,552800.0
2013-09-23 13:20:00,32.73,32.75,32.7,32.75,477000.0,27.0496,27.0661,27.0248,27.0661,477000.0
2013-09-23 13:30:00,32.74,32.75,32.71,32.75,535900.0,27.0578,27.0661,27.0331,27.0661,535900.0
2013-09-23 13:40:00,32.75,32.77,32.73,32.77,566900.0,27.0661,27.0826,27.0496,27.0826,566900.0
2013-09-23 13:50:00,32.77,32.84,32.76,32.82,456300.0,27.0826,27.1405,27.0744,27.124,456300.0
2013-09-23 14:00:00,32.83,32.85,32.79,32.83,678500.0,27.1322,27.1488,27.0992,27.1322,678500.0
2013-09-23 14:10:00,32.84,32.85,32.8,32.8,361900.0,27.1405,27.1488,27.1074,27.1074,361900.0
2013-09-23 14:20:00,32.8,32.81,32.73,32.79,576000.0,27.1074,27.1157,27.0496,27.0992,576000.0
2013-09-23 14:30:00,32.78,32.8,32.73,32.75,553400.0,27.0909,27.1074,27.0496,27.0661,553400.0
2013-09-23 14:40:00,32.76,32.77,32.72,32.76,351800.0,27.0744,27.0826,27.0413,27.0744,351800.0
2013-09-23 14:50:00,32.76,32.81,32.75,32.8,466600.0,27.0744,27.1157,27.0661,27.1074,466600.0
2013-09-23 15:00:00,32.8,32.8,32.73,32.74,808600.0,27.1074,27.1074,27.0496,27.0578,808600.0
2013-09-23 15:10:00,32.74,32.74,32.68,32.72,638600.0,27.0578,27.0578,27.0083,27.0413,638600.0
2013-09-23 15:20:00,32.72,32.73,32.67,32.67,674600.0,27.0413,27.0496,27.0,27.0,674600.0
2013-09-23 15:30:00,32.67,32.69,32.65,32.66,1401100.0,27.0,27.0165,26.9835,26.9917,1401100.0
2013-09-23 15:40:00,32.65,32.78,32.65,32.72,1292800.0,26.9835,27.0909,26.9835,27.0413,1292800.0
2013-09-23 15:50:00,32.72,32.76,32.69,32.73,2040700.0,27.0413,27.0744,27.0165,27.0496,2040700.0
2013-09-24 09:30:00,32.72,32.87,32.47,32.55,2330700.0,27.0413,27.1653,26.8347,26.9008,2330700.0
2013-09-24 09:40:00,32.54,32.59,32.41,32.47,1078200.0,26.8926,26.9339,26.7851,26.8347,1078200.0
2013-09-24 09:50:00,32.47,32.47,32.33,32.33,1180500.0,26.8347,26.8347,26.719,26.719,1180500.0
2013-09-24 10:00:00,32.33,32.4,32.23,32.32,2268600.0,26.719,26.7769,26.6364,26.7107,2268600.0
2013-09-24 10:10:00,32.32,32.33,32.16,32.18,1763000.0,26.7107,26.719,26.5785,26.595,1763000.0
2013-09-24 10:20:00,32.18,32.39,32.15,32.37,1634800.0,26.595,26.7686,26.5702,26.7521,1634800.0
2013-09-24 10:30:00,32.38,32.5,32.29,32.45,1419600.0,26.7603,26.8595,26.6859,26.8182,1419600.0
2013-09-24 10:40:00,32.45,32.47,32.41,32.43,740800.0,26.8182,26.8347,26.7851,26.8016,740800.0
2013-09-24 10:50:00,32.44,32.45,32.38,32.43,1325000.0,26.8099,26.8182,26.7603,26.8016,1325000.0
2013-09-24 11:00:00,32.43,32.48,32.39,32.4,710000.0,26.8016,26.843,26.7686,26.7769,710000.0
2013-09-24 11:10:00,32.41,32.43,32.4,32.43,484300.0,26.7851,26.8016,26.7769,26.8016,484300.0
2013-09-24 11:20:00,32.43,32.43,32.38,32.4,518800.0,26.8016,26.8016,26.7603,26.7769,518800.0
2013-09-24 11:30:00,32.4,32.44,32.38,32.42,655200.0,26.7769,26.8099,26.7603,26.7934,655200.0
2013-09-24 11:40:00,32.43,32.53,32.42,32.53,1002000.0,26.8016,26.8843,26.7934,26.8843,1002000.0
2013-09-24 11:50:00,32.53,32.54,32.46,32.47,500500.0,26.8843,26.8926,26.8264,26.8347,500500.0
2013-09-24 12:00:00,32.46,32.5,32.43,32.5,718400.0,26.8264,26.8595,26.8016,26.8595,718400.0
2013-09-24 12:10:00,32.5,32.51,32.46,32.46,402900.0,26.8595,26.8678,26.8264,26.8264,402900.0
2013-09-24 12:20:00,32.47,32.5,32.43,32.49,321200.0,26.8347,26.8595,26.8016,26.8512,321200.0
2013-09-24 12:30:00,32.5,32.51,32.47,32.5,591000.0,26.8595,26.8678,26.8347,26.8595,591000.0
2013-09-24 12:40:00,32.49,32.54,32.49,32.49,468800.0,26.8512,26.8926,26.8512,26.8512,468800.0
2013-09-24 12:50:00,32.5,32.52,32.49,32.52,266700.0,26.8595,26.876,26.8512,26.876,266700.0
2013-09-24 13:00:00,32.52,32.53,32.5,32.52,284800.0,26.876,26.8843,26.8595,26.876,284800.0
2013-09-24 13:10:00,32.52,32.58,32.51,32.58,455400.0,26.876,26.9256,26.8678,26.9256,455400.0
2013-09-24 13:20:00,32.57,32.6,32.56,32.58,419700.0,26.9173,26.9421,26.9091,26.9256,419700.0
2013-09-24 13:30:00,32.58,32.62,32.58,32.61,425500.0,26.9256,26.9587,26.9256,26.9504,425500.0
2013-09-24 13:40:00,32.61,32.65,32.59,32.64,521500.0,26.9504,26.9835,26.9339,26.9752,521500.0
2013-09-24 13:50:00,32.63,32.64,32.52,32.52,683300.0,26.9669,26.9752,26.876,26.876,683300.0
2013-09-24 14:00:00,32.52,32.53,32.5,32.51,559100.0,26.876,26.8843,26.8595,26.8678,559100.0
2013-09-24 14:10:00,32.51,32.51,32.49,32.5,509900.0,26.8678,26.8678,26.8512,26.8595,509900.0
2013-09-24 14:20:00,32.49,32.5,32.44,32.44,470200.0,26.8512,26.8595,26.8099,26.8099,470200.0
2013-09-24 14:30:00,32.44,32.5,32.44,32.48,594200.0,26.8099,26.8595,26.8099,26.843,594200.0
2013-09-24 14:40:00,32.48,32.51,32.47,32.48,477900.0,26.843,26.8678,26.8347,26.843,477900.0
2013-09-24 14:50:00,32.48,32.5,32.47,32.49,510700.0,26.843,26.8595,26.8347,26.8512,510700.0
2013-09-24 15:00:00,32.48,32.51,32.47,32.51,574400.0,26.843,26.8678,26.8347,26.8678,574400.0
2013-09-24 15:10:00,32.51,32.53,32.48,32.5,629600.0,26.8678,26.8843,26.843,26.8595,629600.0
2013-09-24 15:20:00,32.5,32.5,32.45,32.45,597100.0,26.8595,26.8595,26.8182,26.8182,597100.0
2013-09-24 15:30:00,32.46,32.46,32.4,32.41,939700.0,26.8264,26.8264,26.7769,26.7851,939700.0
2013-09-24 15:40:00,32.41,32.46,32.38,32.41,1555800.0,26.7851,26.8264,26.7603,26.7851,1555800.0
2013-09-24 15:50:00,32.41,32.46,32.36,32.46,2448900.0,26.7851,26.8264,26.7438,26.8264,2448900.0
2013-09-25 09:30:00,32.52,32.59,32.46,32.55,1346900.0,26.876,26.9339,26.8264,26.9008,1346900.0
2013-09-25 09:40:00,32.55,32.68,32.48,32.54,1026400.0,26.9008,27.0083,26.843,26.8926,1026400.0
2013-09-25 09:50:00,32.55,32.66,32.49,32.66,1517500.0,26.9008,26.9917,26.8512,26.9917,1517500.0
2013-09-25 10:00:00,32.67,32.67,32.47,32.47,992900.0,27.0,27.0,26.8347,26.8347,992900.0
2013-09-25 10:10:00,32.47,32.56,32.42,32.55,610300.0,26.8347,26.9091,26.7934,26.9008,610300.0
2013-09-25 10:20:00,32.56,32.66,32.54,32.63,609800.0,26.9091,26.9917,26.8926,26.9669,609800.0
2013-09-25 10:30:00,32.63,32.65,32.56,32.64,604400.0,26.9669,26.9835,26.9091,26.9752,604400.0
2013-09-25 10:40:00,32.63,32.66,32.56,32.58,549300.0,26.9669,26.9917,26.9091,26.9256,549300.0
2013-09-25 10:50:00,32.58,32.63,32.58,32.6,367000.0,26.9256,26.9669,26.9256,26.9421,367000.0
2013-09-25 11:00:00,32.61,32.64,32.5,32.56,923800.0,26.9504,26.9752,26.8595,26.9091,923800.0
2013-09-25 11:10:00,32.56,32.75,32.55,32.74,1056900.0,26.9091,27.0661,26.9008,27.0578,1056900.0
2013-09-25 11:20:00,32.75,32.8,32.74,32.77,791300.0,27.0661,27.1074,27.0578,27.0826,791300.0
2013-09-25 11:30:00,32.77,32.78,32.71,32.77,512000.0,27.0826,27.0909,27.0331,27.0826,512000.0
2013-09-25 11:40:00,32.77,32.79,32.7,32.71,360800.0,27.0826,27.0992,27.0248,27.0331,360800.0
2013-09-25 11:50:00,32.7,32.72,32.68,32.69,428800.0,27.0248,27.0413,27.0083,27.0165,428800.0
2013-09-25 12:00:00,32.69,32.72,32.66,32.7,469400.0,27.0165,27.0413,26.9917,27.0248,469400.0
2013-09-25 12:10:00,32.7,32.73,32.68,32.71,401400.0,27.0248,27.0496,27.0083,27.0331,401400.0
2013-09-25 12:20:00,32.71,32.71,32.58,32.59,591300.0,27.0331,27.0331,26.9256,26.9339,591300.0
2013-09-25 12:30:00,32.6,32.61,32.57,32.58,455000.0,26.9421,26.9504,26.9173,26.9256,455000.0
2013-09-25 12:40:00,32.58,32.58,32.52,32.57,646200.0,26.9256,26.9256,26.876,26.9173,646200.0
2013-09-25 12:50:00,32.57,32.57,32.53,32.56,245400.0,26.9173,26.9173,26.8843,26.9091,245400.0
2013-09-25 13:00:00,32.57,32.6,32.56,32.58,276700.0,26.9173,26.9421,26.9091,26.9256,276700.0
2013-09-25 13:10:00,32.58,32.6,32.51,32.53,423800.0,26.9256,26.9421,26.8678,26.8843,423800.0
2013-09-25 13:20:00,32.54,32.57,32.52,32.55,185700.0,26.8926,26.9173,26.876,26.9008,185700.0
2013-09-25 13:30:00,32.55,32.55,32.46,32.46,654800.0,26.9008,26.9008,26.8264,26.8264,654800.0
2013-09-25 13:40:00,32.46,32.48,32.42,32.44,488000.0,26.8264,26.843,26.7934,26.8099,488000.0
2013-09-25 13:50:00,32.44,32.5,32.4,32.49,644700.0,26.8099,26.8595,26.7769,26.8512,644700.0
2013-09-25 14:00:00,32.49,32.51,32.43,32.45,542300.0,26.8512,26.8678,26.8016,26.8182,542300.0
2013-09-25 14:10:00,32.46,32.52,32.44,32.48,336000.0,26.8264,26.876,26.8099,26.843,336000.0
2013-09-25 14:20:00,32.49,32.53,32.47,32.49,232100.0,26.8512,26.8843,26.8347,26.8512,232100.0
2013-09-25 14:30:00,32.49,32.54,32.47,32.54,293900.0,26.8512,26.8926,26.8347,26.8926,293900.0
2013-09-25 14:40:00,32.54,32.57,32.53,32.56,331900.0,26.8926,26.9173,26.8843,26.9091,331900.0
2013-09-25 14:50:00,32.56,32.6,32.53,32.54,253500.0,26.9091,26.9421,26.8843,26.8926,253500.0
2013-09-25 15:00:00,32.53,32.56,32.5,32.55,346800.0,26.8843,26.9091,26.8595,26.9008,346800.0
2013-09-25 15:10:00,32.55,32.63,32.55,32.58,629300.0,26.9008,26.9669,26.9008,26.9256,629300.0
2013-09-25 15:20:00,32.58,32.59,32.52,32.56,428300.0,26.9256,26.9339,26.876,26.9091,428300.0
2013-09-25 15:30:00,32.56,32.57,32.54,32.56,398800.0,26.9091,26.9173,26.8926,26.9091,398800.0
2013-09-25 15:40:00,32.56,32.6,32.54,32.55,652000.0,26.9091,26.9421,26.8926,26.9008,652000.0
2013-09-25 15:50:00,32.55,32.55,32.48,32.5,2004400.0,26.9008,26.9008,26.843,26.8595,2004400.0
2013-09-26 09:30:00,32.64,32.8,32.59,32.64,1304000.0,26.9752,27.1074,26.9339,26.9752,1304000.0
2013-09-26 09:40:00,32.65,32.89,32.62,32.87,1065800.0,26.9835,27.1818,26.9587,27.1653,1065800.0
2013-09-26 09:50:00,32.87,32.94,32.85,32.92,770700.0,27.1653,27.2231,27.1488,27.2066,770700.0
2013-09-26 10:00:00,32.92,33.0,32.86,33.0,838300.0,27.2066,27.2727,27.157,27.2727,838300.0
2013-09-26 10:10:00,33.0,33.0,32.89,32.93,893900.0,27.2727,27.2727,27.1818,27.2149,893900.0
2013-09-26 10:20:00,32.93,32.97,32.91,32.96,699900.0,27.2149,27.2479,27.1983,27.2397,699900.0
2013-09-26 10:30:00,32.95,33.0,32.95,32.96,521500.0,27.2314,27.2727,27.2314,27.2397,521500.0
2013-09-26 10:40:00,32.97,32.97,32.81,32.85,934000.0,27.2479,27.2479,27.1157,27.1488,934000.0
2013-09-26 10:50:00,32.85,32.85,32.76,32.77,1108000.0,27.1488,27.1488,27.0744,27.0826,1108000.0
2013-09-26 11:00:00,32.77,32.8,32.72,32.76,1093100.0,27.0826,27.1074,27.0413,27.0744,1093100.0
2013-09-26 11:10:00,32.76,32.78,32.71,32.75,1211900.0,27.0744,27.0909,27.0331,27.0661,1211900.0
2013-09-26 11:20:00,32.74,32.76,32.72,32.76,512400.0,27.0578,27.0744,27.0413,27.0744,512400.0
2013-09-26 11:30:00,32.76,32.78,32.74,32.75,588700.0,27.0744,27.0909,27.0578,27.0661,588700.0
2013-09-26 11:40:00,32.75,32.81,32.75,32.78,777800.0,27.0661,27.1157,27.0661,27.0909,777800.0
2013-09-26 11:50:00,32.78,32.8,32.74,32.74,363200.0,27.0909,27.1074,27.0578,27.0578,363200.0
2013-09-26 12:00:00,32.75,32.79,32.75,32.78,254300.0,27.0661,27.0992,27.0661,27.0909,254300.0
2013-09-26 12:10:00,32.78,32.79,32.74,32.75,401900.0,27.0909,27.0992,27.0578,27.0661,401900.0
2013-09-26 12:20:00,32.75,32.83,32.75,32.83,422500.0,27.0661,27.1322,27.0661,27.1322,422500.0
2013-09-26 12:30:00,32.83,32.9,32.83,32.85,535700.0,27.1322,27.1901,27.1322,27.1488,535700.0
2013-09-26 12:40:00,32.85,32.94,32.85,32.91,612500.0,27.1488,27.2231,27.1488,27.1983,612500.0
2013-09-26 12:50:00,32.91,32.97,32.9,32.95,691600.0,27.1983,27.2479,27.1901,27.2314,691600.0
2013-09-26 13:00:00,32.95,32.96,32.9,32.91,365500.0,27.2314,27.2397,27.1901,27.1983,365500.0
2013-09-26 13:10:00,32.9,32.94,32.9,32.93,273400.0,27.1901,27.2231,27.1901,27.2149,273400.0
2013-09-26 13:20:00,32.94,32.94,32.87,32.89,309600.0,27.2231,27.2231,27.1653,27.1818,309600.0
2013-09-26 13:30:00,32.89,32.91,32.86,32.87,302800.0,27.1818,27.1983,27.157,27.1653,302800.0
2013-09-26 13:40:00,32.88,32.89,32.83,32.87,254500.0,27.1735,27.1818,27.1322,27.1653,254500.0
2013-09-26 13:50:00,32.88,32.9,32.85,32.87,188600.0,27.1735,27.1901,27.1488,27.1653,188600.0
2013-09-26 14:00:00,32.88,32.88,32.8,32.84,364800.0,27.1735,27.1735,27.1074,27.1405,364800.0
2013-09-26 14:10:00,32.85,32.88,32.82,32.85,220700.0,27.1488,27.1735,27.124,27.1488,220700.0
2013-09-26 14:20:00,32.86,32.86,32.82,32.83,182100.0,27.157,27.157,27.124,27.1322,182100.0
2013-09-26 14:30:00,32.83,32.86,32.82,32.84,264500.0,27.1322,27.157,27.124,27.1405,264500.0
2013-09-26 14:40:00,32.83,32.85,32.78,32.83,356600.0,27.1322,27.1488,27.0909,27.1322,356600.0
2013-09-26 14:50:00,32.84,32.86,32.81,32.81,331600.0,27.1405,27.157,27.1157,27.1157,331600.0
2013-09-26 15:00:00,32.81,32.85,32.8,32.85,425300.0,27.1157,27.1488,27.1074,27.1488,425300.0
2013-09-26 15:10:00,32.84,32.85,32.8,32.83,372500.0,27.1405,27.1488,27.1074,27.1322,372500.0
2013-09-26 15:20:00,32.83,32.86,32.82,32.83,419500.0,27.1322,27.157,27.124,27.1322,419500.0
2013-09-26 15:30:00,32.82,32.86,32.81,32.83,649500.0,27.124,27.157,27.1157,27.1322,649500.0
2013-09-26 15:40:00,32.84,32.84,32.81,32.83,665900.0,27.1405,27.1405,27.1157,27.1322,665900.0
2013-09-26 15:50:00,32.82,32.83,32.77,32.77,2386800.0,27.124,27.1322,27.0826,27.0826,2386800.0
2013-09-27 09:30:00,32.88,33.17,32.87,33.11,3733200.0,27.1735,27.4132,27.1653,27.3636,3733200.0
2013-09-27 09:40:00,33.11,33.25,33.01,33.09,2307700.0,27.3636,27.4793,27.281,27.3471,2307700.0
2013-09-27 09:50:00,33.09,33.17,33.04,33.12,1348700.0,27.3471,27.4132,27.3058,27.3719,1348700.0
2013-09-27 10:00:00,33.12,33.2,33.08,33.11,1384200.0,27.3719,27.438,27.3388,27.3636,1384200.0
2013-09-27 10:10:00,33.11,33.31,33.11,33.27,1590600.0,27.3636,27.5289,27.3636,27.4959,1590600.0
2013-09-27 10:20:00,33.27,33.29,33.21,33.26,1470000.0,27.4959,27.5124,27.4463,27.4876,1470000.0
2013-09-27 10:30:00,33.25,33.51,33.24,33.48,2866300.0,27.4793,27.6942,27.4711,27.6694,2866300.0
2013-09-27 10:40:00,33.48,33.65,33.45,33.61,2578100.0,27.6694,27.8099,27.6446,27.7769,2578100.0
2013-09-27 10:50:00,33.61,33.63,33.49,33.59,1681400.0,27.7769,27.7934,27.6777,27.7603,1681400.0
2013-09-27 11:00:00,33.58,33.6,33.46,33.5,1413800.0,27.7521,27.7686,27.6529,27.6859,1413800.0
2013-09-27 11:10:00,33.5,33.57,33.49,33.53,1245200.0,27.6859,27.7438,27.6777,27.7107,1245200.0
2013-09-27 11:20:00,33.52,33.56,33.5,33.52,1402400.0,27.7025,27.7355,27.6859,27.7025,1402400.0
2013-09-27 11:30:00,33.52,33.63,33.51,33.59,1668600.0,27.7025,27.7934,27.6942,27.7603,1668600.0
2013-09-27 11:40:00,33.59,33.7,33.56,33.67,1314300.0,27.7603,27.8512,27.7355,27.8264,1314300.0
2013-09-27 11:50:00,33.67,33.73,33.66,33.72,1220000.0,27.8264,27.876,27.8182,27.8678,1220000.0
2013-09-27 12:00:00,33.71,33.73,33.68,33.7,1031200.0,27.8595,27.876,27.8347,27.8512,1031200.0
2013-09-27 12:10:00,33.71,33.73,33.69,33.72,710300.0,27.8595,27.876,27.843,27.8678,710300.0
2013-09-27 12:20:00,33.71,33.75,33.71,33.74,777200.0,27.8595,27.8926,27.8595,27.8843,777200.0
2013-09-27 12:30:00,33.74,33.75,33.7,33.71,921500.0,27.8843,27.8926,27.8512,27.8595,921500.0
2013-09-27 12:40:00,33.7,33.71,33.65,33.66,1177100.0,27.8512,27.8595,27.8099,27.8182,1177100.0
2013-09-27 12:50:00,33.66,33.67,33.64,33.66,569200.0,27.8182,27.8264,27.8016,27.8182,569200.0
2013-09-27 13:00:00,33.66,33.68,33.57,33.65,829100.0,27.8182,27.8347,27.7438,27.8099,829100.0
2013-09-27 13:10:00,33.65,33.65,33.56,33.57,733000.0,27.8099,27.8099,27.7355,27.7438,733000.0
2013-09-27 13:20:00,33.57,33.58,33.46,33.46,933900.0,27.7438,27.7521,27.6529,27.6529,933900.0
2013-09-27 13:30:00,33.47,33.54,33.46,33.51,702800.0,27.6611,27.719,27.6529,27.6942,702800.0
2013-09-27 13:40:00,33.5,33.54,33.49,33.51,474800.0,27.6859,27.719,27.6777,27.6942,474800.0
2013-09-27 13:50:00,33.51,33.51,33.44,33.45,580800.0,27.6942,27.6942,27.6364,27.6446,580800.0
2013-09-27 14:00:00,33.44,33.45,33.3,33.31,776000.0,27.6364,27.6446,27.5207,27.5289,776000.0
2013-09-27 14:10:00,33.3,33.34,33.28,33.32,713800.0,27.5207,27.5537,27.5041,27.5372,713800.0
2013-09-27 14:20:00,33.31,33.37,33.29,33.36,445800.0,27.5289,27.5785,27.5124,27.5702,445800.0
2013-09-27 14:30:00,33.36,33.39,33.33,33.34,433900.0,27.5702,27.595,27.5454,27.5537,433900.0
2013-09-27 14:40:00,33.33,33.38,33.33,33.37,301900.0,27.5454,27.5868,27.5454,27.5785,301900.0
2013-09-27 14:50:00,33.37,33.45,33.36,33.4,567700.0,27.5785,27.6446,27.5702,27.6033,567700.0
2013-09-27 15:00:00,33.4,33.41,33.31,33.31,524000.0,27.6033,27.6116,27.5289,27.5289,524000.0
2013-09-27 15:10:00,33.31,33.35,33.26,33.26,877100.0,27.5289,27.562,27.4876,27.4876,877100.0
2013-09-27 15:20:00,33.27,33.29,33.22,33.27,932700.0,27.4959,27.5124,27.4545,27.4959,932700.0
2013-09-27 15:30:00,33.28,33.39,33.27,33.31,932000.0,27.5041,27.595,27.4959,27.5289,932000.0
2013-09-27 15:40:00,33.32,33.33,33.24,33.25,1263000.0,27.5372,27.5454,27.4711,27.4793,1263000.0
2013-09-27 15:50:00,33.25,33.38,33.23,33.29,3919600.0,27.4793,27.5868,27.4628,27.5124,3919600.0
2013-09-30 09:30:00,32.97,33.0,32.7,32.77,2339800.0,27.2479,27.2727,27.0248,27.0826,2339800.0
2013-09-30 09:40:00,32.77,32.89,32.76,32.76,1417600.0,27.0826,27.1818,27.0744,27.0744,1417600.0
2013-09-30 09:50:00,32.76,32.86,32.72,32.74,1690900.0,27.0744,27.157,27.0413,27.0578,1690900.0
2013-09-30 10:00:00,32.73,32.89,32.73,32.86,1056500.0,27.0496,27.1818,27.0496,27.157,1056500.0
2013-09-30 10:10:00,32.86,32.94,32.85,32.92,901600.0,27.157,27.2231,27.1488,27.2066,901600.0
2013-09-30 10:20:00,32.93,32.96,32.85,32.86,611000.0,27.2149,27.2397,27.1488,27.157,611000.0
2013-09-30 10:30:00,32.86,32.9,32.82,32.89,1036300.0,27.157,27.1901,27.124,27.1818,1036300.0
2013-09-30 10:40:00,32.89,32.93,32.86,32.86,467900.0,27.1818,27.2149,27.157,27.157,467900.0
2013-09-30 10:50:00,32.86,32.91,32.85,32.89,556300.0,27.157,27.1983,27.1488,27.1818,556300.0
2013-09-30 11:00:00,32.88,32.94,32.85,32.85,512300.0,27.1735,27.2231,27.1488,27.1488,512300.0
2013-09-30 11:10:00,32.85,32.97,32.85,32.93,659100.0,27.1488,27.2479,27.1488,27.2149,659100.0
2013-09-30 11:20:00,32.92,33.04,32.92,33.03,803100.0,27.2066,27.3058,27.2066,27.2975,803100.0
2013-09-30 11:30:00,33.02,33.1,33.0,33.07,773800.0,27.2892,27.3554,27.2727,27.3306,773800.0
2013-09-30 11:40:00,33.08,33.11,33.03,33.03,448100.0,27.3388,27.3636,27.2975,27.2975,448100.0
2013-09-30 11:50:00,33.04,33.11,33.03,33.11,266900.0,27.3058,27.3636,27.2975,27.3636,266900.0
2013-09-30 12:00:00,33.11,33.11,33.02,33.04,492500.0,27.3636,27.3636,27.2892,27.3058,492500.0
2013-09-30 12:10:00,33.05,33.05,32.96,32.99,574800.0,27.314,27.314,27.2397,27.2645,574800.0
2013-09-30 12:20:00,32.99,33.0,32.96,32.99,272400.0,27.2645,27.2727,27.2397,27.2645,272400.0
2013-09-30 12:30:00,32.98,33.01,32.97,33.0,363500.0,27.2562,27.281,27.2479,27.2727,363500.0
2013-09-30 12:40:00,33.0,33.07,32.99,33.06,336800.0,27.2727,27.3306,27.2645,27.3223,336800.0
2013-09-30 12:50:00,33.06,33.06,33.0,33.0,242600.0,27.3223,27.3223,27.2727,27.2727,242600.0
2013-09-30 13:00:00,33.01,33.08,33.01,33.07,320200.0,27.281,27.3388,27.281,27.3306,320200.0
2013-09-30 13:10:00,33.08,33.15,33.06,33.15,550700.0,27.3388,27.3967,27.3223,27.3967,550700.0
2013-09-30 13:20:00,33.15,33.15,33.04,33.08,471800.0,27.3967,27.3967,27.3058,27.3388,471800.0
2013-09-30 13:30:00,33.08,33.14,33.06,33.1,350200.0,27.3388,27.3884,27.3223,27.3554,350200.0
2013-09-30 13:40:00,33.1,33.13,33.08,33.11,386800.0,27.3554,27.3802,27.3388,27.3636,386800.0
2013-09-30 13:50:00,33.11,33.11,33.07,33.1,793500.0,27.3636,27.3636,27.3306,27.3554,793500.0
2013-09-30 14:00:00,33.11,33.12,33.07,33.09,559900.0,27.3636,27.3719,27.3306,27.3471,559900.0
2013-09-30 14:10:00,33.1,33.14,33.09,33.11,309900.0,27.3554,27.3884,27.3471,27.3636,309900.0
2013-09-30 14:20:00,33.11,33.12,33.08,33.09,305100.0,27.3636,27.3719,27.3388,27.3471,305100.0
2013-09-30 14:30:00,33.09,33.19,33.08,33.15,453100.0,27.3471,27.4297,27.3388,27.3967,453100.0
2013-09-30 14:40:00,33.15,33.18,33.12,33.18,384800.0,27.3967,27.4215,27.3719,27.4215,384800.0
2013-09-30 14:50:00,33.18,33.2,33.16,33.19,700400.0,27.4215,27.438,27.405,27.4297,700400.0
2013-09-30 15:00:00,33.18,33.19,33.1,33.15,756200.0,27.4215,27.4297,27.3554,27.3967,756200.0
2013-09-30 15:10:00,33.15,33.15,33.06,33.07,866300.0,27.3967,27.3967,27.3223,27.3306,866300.0
2013-09-30 15:20:00,33.08,33.12,33.05,33.07,827500.0,27.3388,27.3719,27.314,27.3306,827500.0
2013-09-30 15:30:00,33.07,33.11,33.04,33.09,1447600.0,27.3306,27.3636,27.3058,27.3471,1447600.0
2013-09-30 15:40:00,33.09,33.14,33.06,33.13,1288800.0,27.3471,27.3884,27.3223,27.3802,1288800.0
2013-09-30 15:50:00,33.13,33.31,33.12,33.31,4338800.0,27.3802,27.5289,27.3719,27.5289,4338800.0
2013-10-01 09:30:00,33.35,33.55,33.3,33.44,2550300.0,27.562,27.7273,27.5207,27.6364,2550300.0
2013-10-01 09:40:00,33.45,33.54,33.44,33.51,1484900.0,27.6446,27.719,27.6364,27.6942,1484900.0
2013-10-01 09:50:00,33.51,33.54,33.38,33.41,1696300.0,27.6942,27.719,27.5868,27.6116,1696300.0
2013-10-01 10:00:00,33.41,33.43,33.33,33.41,911500.0,27.6116,27.6281,27.5454,27.6116,911500.0
2013-10-01 10:10:00,33.42,33.43,33.35,33.4,1316000.0,27.6198,27.6281,27.562,27.6033,1316000.0
2013-10-01 10:20:00,33.41,33.46,33.38,33.43,955200.0,27.6116,27.6529,27.5868,27.6281,955200.0
2013-10-01 10:30:00,33.44,33.52,33.43,33.49,1073400.0,27.6364,27.7025,27.6281,27.6777,1073400.0
2013-10-01 10:40:00,33.5,33.53,33.48,33.5,1037400.0,27.6859,27.7107,27.6694,27.6859,1037400.0
2013-10-01 10:50:00,33.5,33.6,33.5,33.59,873100.0,27.6859,27.7686,27.6859,27.7603,873100.0
2013-10-01 11:00:00,33.58,33.61,33.5,33.51,657600.0,27.7521,27.7769,27.6859,27.6942,657600.0
2013-10-01 11:10:00,33.5,33.54,33.45,33.49,808100.0,27.6859,27.719,27.6446,27.6777,808100.0
2013-10-01 11:20:00,33.5,33.53,33.47,33.5,528700.0,27.6859,27.7107,27.6611,27.6859,528700.0
2013-10-01 11:30:00,33.5,33.52,33.46,33.49,817400.0,27.6859,27.7025,27.6529,27.6777,817400.0
2013-10-01 11:40:00,33.48,33.52,33.45,33.48,503900.0,27.6694,27.7025,27.6446,27.6694,503900.0
2013-10-01 11:50:00,33.48,33.51,33.47,33.51,244700.0,27.6694,27.6942,27.6611,27.6942,244700.0
2013-10-01 12:00:00,33.51,33.51,33.48,33.51,223400.0,27.6942,27.6942,27.6694,27.6942,223400.0
2013-10-01 12:10:00,33.51,33.52,33.5,33.51,454500.0,27.6942,27.7025,27.6859,27.6942,454500.0
2013-10-01 12:20:00,33.51,33.57,33.48,33.54,543000.0,27.6942,27.7438,27.6694,27.719,543000.0
2013-10-01 12:30:00,33.55,33.55,33.44,33.45,733700.0,27.7273,27.7273,27.6364,27.6446,733700.0
2013-10-01 12:40:00,33.45,33.45,33.35,33.41,778100.0,27.6446,27.6446,27.562,27.6116,778100.0
2013-10-01 12:50:00,33.41,33.43,33.37,33.41,344800.0,27.6116,27.6281,27.5785,27.6116,344800.0
2013-10-01 13:00:00,33.41,33.47,33.41,33.43,519800.0,27.6116,27.6611,27.6116,27.6281,519800.0
2013-10-01 13:10:00,33.43,33.49,33.4,33.49,546800.0,27.6281,27.6777,27.6033,27.6777,546800.0
2013-10-01 13:20:00,33.49,33.52,33.48,33.51,450900.0,27.6777,27.7025,27.6694,27.6942,450900.0
2013-10-01 13:30:00,33.52,33.52,33.46,33.46,318200.0,27.7025,27.7025,27.6529,27.6529,318200.0
2013-10-01 13:40:00,33.47,33.47,33.37,33.37,280800.0,27.6611,27.6611,27.5785,27.5785,280800.0
2013-10-01 13:50:00,33.37,33.41,33.37,33.38,316800.0,27.5785,27.6116,27.5785,27.5868,316800.0
2013-10-01 14:00:00,33.39,33.4,33.34,33.39,499900.0,27.595,27.6033,27.5537,27.595,499900.0
2013-10-01 14:10:00,33.39,33.45,33.38,33.44,390200.0,27.595,27.6446,27.5868,27.6364,390200.0
2013-10-01 14:20:00,33.44,33.45,33.38,33.39,484100.0,27.6364,27.6446,27.5868,27.595,484100.0
2013-10-01 14:30:00,33.38,33.44,33.37,33.44,486400.0,27.5868,27.6364,27.5785,27.6364,486400.0
2013-10-01 14:40:00,33.44,33.46,33.41,33.42,359900.0,27.6364,27.6529,27.6116,27.6198,359900.0
2013-10-01 14:50:00,33.43,33.45,33.4,33.41,525100.0,27.6281,27.6446,27.6033,27.6116,525100.0
2013-10-01 15:00:00,33.41,33.41,33.36,33.38,813000.0,27.6116,27.6116,27.5702,27.5868,813000.0
2013-10-01 15:10:00,33.38,33.42,33.38,33.41,587700.0,27.5868,27.6198,27.5868,27.6116,587700.0
2013-10-01 15:20:00,33.41,33.42,33.38,33.4,388400.0,27.6116,27.6198,27.5868,27.6033,388400.0
2013-10-01 15:30:00,33.4,33.45,33.39,33.43,687700.0,27.6033,27.6446,27.595,27.6281,687700.0
2013-10-01 15:40:00,33.43,33.46,33.42,33.45,1120100.0,27.6281,27.6529,27.6198,27.6446,1120100.0
2013-10-01 15:50:00,33.45,33.6,33.36,33.58,3911300.0,27.6446,27.7686,27.5702,27.7521,3911300.0
2013-10-02 09:30:00,33.37,33.57,33.29,33.51,1799600.0,27.5785,27.7438,27.5124,27.6942,1799600.0
2013-10-02 09:40:00,33.5,33.54,33.42,33.5,885500.0,27.6859,27.719,27.6198,27.6859,885500.0
2013-10-02 09:50:00,33.49,33.54,33.44,33.48,746100.0,27.6777,27.719,27.6364,27.6694,746100.0
2013-10-02 10:00:00,33.48,33.49,33.43,33.45,1074600.0,27.6694,27.6777,27.6281,27.6446,1074600.0
2013-10-02 10:10:00,33.44,33.5,33.42,33.48,1550500.0,27.6364,27.6859,27.6198,27.6694,1550500.0
2013-10-02 10:20:00,33.48,33.57,33.47,33.54,1437500.0,27.6694,27.7438,27.6611,27.719,1437500.0
2013-10-02 10:30:00,33.53,33.62,33.48,33.55,3079600.0,27.7107,27.7851,27.6694,27.7273,3079600.0
2013-10-02 10:40:00,33.54,33.58,33.53,33.55,1023600.0,27.719,27.7521,27.7107,27.7273,1023600.0
2013-10-02 10:50:00,33.55,33.56,33.53,33.55,912300.0,27.7273,27.7355,27.7107,27.7273,912300.0
2013-10-02 11:00:00,33.55,33.6,33.54,33.55,828400.0,27.7273,27.7686,27.719,27.7273,828400.0
2013-10-02 11:10:00,33.55,33.67,33.54,33.65,1219800.0,27.7273,27.8264,27.719,27.8099,1219800.0
2013-10-02 11:20:00,33.64,33.64,33.55,33.58,693800.0,27.8016,27.8016,27.7273,27.7521,693800.0
2013-10-02 11:30:00,33.58,33.63,33.58,33.62,649000.0,27.7521,27.7934,27.7521,27.7851,649000.0
2013-10-02 11:40:00,33.62,33.75,33.62,33.73,842300.0,27.7851,27.8926,27.7851,27.876,842300.0
2013-10-02 11:50:00,33.74,33.79,33.72,33.78,727300.0,27.8843,27.9256,27.8678,27.9173,727300.0
2013-10-02 12:00:00,33.77,33.9,33.76,33.88,1189700.0,27.9091,28.0165,27.9008,28.0,1189700.0
2013-10-02 12:10:00,33.88,33.9,33.85,33.88,629800.0,28.0,28.0165,27.9752,28.0,629800.0
2013-10-02 12:20:00,33.88,33.9,33.8,33.81,701300.0,28.0,28.0165,27.9339,27.9421,701300.0
2013-10-02 12:30:00,33.82,33.86,33.81,33.85,373700.0,27.9504,27.9835,27.9421,27.9752,373700.0
2013-10-02 12:40:00,33.86,33.88,33.83,33.83,492100.0,27.9835,28.0,27.9587,27.9587,492100.0
2013-10-02 12:50:00,33.83,33.9,33.82,33.9,620700.0,27.9587,28.0165,27.9504,28.0165,620700.0
2013-10-02 13:00:00,33.9,33.92,33.83,33.83,723300.0,28.0165,28.0331,27.9587,27.9587,723300.0
2013-10-02 13:10:00,33.84,33.86,33.82,33.83,400900.0,27.9669,27.9835,27.9504,27.9587,400900.0
2013-10-02 13:20:00,33.84,33.92,33.83,33.92,504100.0,27.9669,28.0331,27.9587,28.0331,504100.0
2013-10-02 13:30:00,33.91,33.97,33.88,33.95,878900.0,28.0248,28.0744,28.0,28.0578,878900.0
2013-10-02 13:40:00,33.96,34.0,33.95,33.99,838400.0,28.0661,28.0992,28.0578,28.0909,838400.0
2013-10-02 13:50:00,33.98,34.0,33.95,33.97,1033400.0,28.0826,28.0992,28.0578,28.0744,1033400.0
2013-10-02 14:00:00,33.97,33.97,33.91,33.94,581000.0,28.0744,28.0744,28.0248,28.0496,581000.0
2013-10-02 14:10:00,33.93,33.98,33.92,33.98,428800.0,28.0413,28.0826,28.0331,28.0826,428800.0
2013-10-02 14:20:00,33.98,34.02,33.97,33.99,1591200.0,28.0826,28.1157,28.0744,28.0909,1591200.0
2013-10-02 14:30:00,33.98,34.01,33.94,33.97,621700.0,28.0826,28.1074,28.0496,28.0744,621700.0
2013-10-02 14:40:00,33.97,33.98,33.92,33.97,544800.0,28.0744,28.0826,28.0331,28.0744,544800.0
2013-10-02 14:50:00,33.97,33.99,33.91,33.95,642700.0,28.0744,28.0909,28.0248,28.0578,642700.0
2013-10-02 15:00:00,33.95,33.97,33.93,33.95,593800.0,28.0578,28.0744,28.0413,28.0578,593800.0
2013-10-02 15:10:00,33.96,34.03,33.95,33.98,868700.0,28.0661,28.124,28.0578,28.0826,868700.0
2013-10-02 15:20:00,33.99,33.99,33.93,33.94,557800.0,28.0909,28.0909,28.0413,28.0496,557800.0
2013-10-02 15:30:00,33.94,34.02,33.93,33.93,1165300.0,28.0496,28.1157,28.0413,28.0413,1165300.0
2013-10-02 15:40:00,33.93,34.0,33.91,33.96,1272300.0,28.0413,28.0992,28.0248,28.0661,1272300.0
2013-10-02 15:50:00,33.97,33.97,33.89,33.9,3217700.0,28.0744,28.0744,28.0083,28.0165,3217700.0
2013-10-03 09:30:00,33.88,34.0,33.82,33.96,1881900.0,28.0,28.0992,27.9504,28.0661,1881900.0
2013-10-03 09:40:00,33.95,34.0,33.88,33.94,1193000.0,28.0578,28.0992,28.0,28.0496,1193000.0
2013-10-03 09:50:00,33.93,33.97,33.89,33.96,537600.0,28.0413,28.0744,28.0083,28.0661,537600.0
2013-10-03 10:00:00,33.95,33.97,33.84,33.88,1420700.0,28.0578,28.0744,27.9669,28.0,1420700.0
2013-10-03 10:10:00,33.88,33.99,33.87,33.93,1256500.0,28.0,28.0909,27.9917,28.0413,1256500.0
2013-10-03 10:20:00,33.94,33.94,33.81,33.83,1047400.0,28.0496,28.0496,27.9421,27.9587,1047400.0
2013-10-03 10:30:00,33.82,33.82,33.7,33.75,912700.0,27.9504,27.9504,27.8512,27.8926,912700.0
2013-10-03 10:40:00,33.76,33.77,33.62,33.73,585500.0,27.9008,27.9091,27.7851,27.876,585500.0
2013-10-03 10:50:00,33.72,33.84,33.71,33.8,753800.0,27.8678,27.9669,27.8595,27.9339,753800.0
2013-10-03 11:00:00,33.79,33.93,33.78,33.93,1071700.0,27.9256,28.0413,27.9173,28.0413,1071700.0
2013-10-03 11:10:00,33.93,33.95,33.78,33.8,791200.0,28.0413,28.0578,27.9173,27.9339,791200.0
2013-10-03 11:20:00,33.8,33.85,33.73,33.73,682300.0,27.9339,27.9752,27.876,27.876,682300.0
2013-10-03 11:30:00,33.73,33.77,33.67,33.73,615200.0,27.876,27.9091,27.8264,27.876,615200.0
2013-10-03 11:40:00,33.72,33.73,33.55,33.57,1798300.0,27.8678,27.876,27.7273,27.7438,1798300.0
2013-10-03 11:50:00,33.59,33.64,33.44,33.47,976800.0,27.7603,27.8016,27.6364,27.6611,976800.0
2013-10-03 12:00:00,33.47,33.55,33.42,33.55,591700.0,27.6611,27.7273,27.6198,27.7273,591700.0
2013-10-03 12:10:00,33.55,33.61,33.47,33.48,734800.0,27.7273,27.7769,27.6611,27.6694,734800.0
2013-10-03 12:20:00,33.49,33.63,33.48,33.61,560100.0,27.6777,27.7934,27.6694,27.7769,560100.0
2013-10-03 12:30:00,33.6,33.61,33.52,33.52,610200.0,27.7686,27.7769,27.7025,27.7025,610200.0
2013-10-03 12:40:00,33.52,33.59,33.42,33.56,735900.0,27.7025,27.7603,27.6198,27.7355,735900.0
2013-10-03 12:50:00,33.57,33.6,33.52,33.57,513000.0,27.7438,27.7686,27.7025,27.7438,513000.0
2013-10-03 13:00:00,33.57,33.62,33.53,33.6,576900.0,27.7438,27.7851,27.7107,27.7686,576900.0
2013-10-03 13:10:00,33.6,33.67,33.59,33.67,765600.0,27.7686,27.8264,27.7603,27.8264,765600.0
2013-10-03 13:20:00,33.66,33.79,33.63,33.78,1138200.0,27.8182,27.9256,27.7934,27.9173,1138200.0
2013-10-03 13:30:00,33.79,33.83,33.67,33.69,580200.0,27.9256,27.9587,27.8264,27.843,580200.0
2013-10-03 13:40:00,33.69,33.79,33.68,33.77,585900.0,27.843,27.9256,27.8347,27.9091,585900.0
2013-10-03 13:50:00,33.77,33.79,33.71,33.77,517500.0,27.9091,27.9256,27.8595,27.9091,517500.0
2013-10-03 14:00:00,33.77,33.79,33.73,33.77,488200.0,27.9091,27.9256,27.876,27.9091,488200.0
2013-10-03 14:10:00,33.77,33.77,33.64,33.65,665300.0,27.9091,27.9091,27.8016,27.8099,665300.0
2013-10-03 14:20:00,33.65,33.71,33.5,33.69,1407200.0,27.8099,27.8595,27.6859,27.843,1407200.0
2013-10-03 14:30:00,33.69,33.7,33.6,33.65,455600.0,27.843,27.8512,27.7686,27.8099,455600.0
2013-10-03 14:40:00,33.64,33.71,33.64,33.68,363900.0,27.8016,27.8595,27.8016,27.8347,363900.0
2013-10-03 14:50:00,33.68,33.73,33.65,33.66,662200.0,27.8347,27.876,27.8099,27.8182,662200.0
2013-10-03 15:00:00,33.66,33.68,33.62,33.65,956500.0,27.8182,27.8347,27.7851,27.8099,956500.0
2013-10-03 15:10:00,33.65,33.7,33.64,33.67,590900.0,27.8099,27.8512,27.8016,27.8264,590900.0
2013-10-03 15:20:00,33.68,33.71,33.65,33.71,421300.0,27.8347,27.8595,27.8099,27.8595,421300.0
2013-10-03 15:30:00,33.7,33.78,33.66,33.77,767600.0,27.8512,27.9173,27.8182,27.9091,767600.0
2013-10-03 15:40:00,33.77,33.78,33.72,33.75,1265900.0,27.9091,27.9173,27.8678,27.8926,1265900.0
2013-10-03 15:50:00,33.76,33.87,33.68,33.86,3941300.0,27.9008,27.9917,27.8347,27.9835,3941300.0
2013-10-04 09:30:00,33.7,33.84,33.68,33.74,2131100.0,27.8512,27.9669,27.8347,27.8843,2131100.0
2013-10-04 09:40:00,33.74,33.79,33.67,33.72,1215400.0,27.8843,27.9256,27.8264,27.8678,1215400.0
2013-10-04 09:50:00,33.73,33.82,33.7,33.77,641800.0,27.876,27.9504,27.8512,27.9091,641800.0
2013-10-04 10:00:00,33.78,33.79,33.7,33.72,766100.0,27.9173,27.9256,27.8512,27.8678,766100.0
2013-10-04 10:10:00,33.72,33.79,33.7,33.75,644300.0,27.8678,27.9256,27.8512,27.8926,644300.0
2013-10-04 10:20:00,33.75,33.76,33.7,33.71,743800.0,27.8926,27.9008,27.8512,27.8595,743800.0
2013-10-04 10:30:00,33.72,33.84,33.71,33.83,1122500.0,27.8678,27.9669,27.8595,27.9587,1122500.0
2013-10-04 10:40:00,33.82,33.85,33.76,33.79,746300.0,27.9504,27.9752,27.9008,27.9256,746300.0
2013-10-04 10:50:00,33.79,33.8,33.68,33.69,893300.0,27.9256,27.9339,27.8347,27.843,893300.0
2013-10-04 11:00:00,33.69,33.7,33.62,33.64,865200.0,27.843,27.8512,27.7851,27.8016,865200.0
2013-10-04 11:10:00,33.64,33.72,33.63,33.72,583700.0,27.8016,27.8678,27.7934,27.8678,583700.0
2013-10-04 11:20:00,33.72,33.74,33.69,33.74,415800.0,27.8678,27.8843,27.843,27.8843,415800.0
2013-10-04 11:30:00,33.73,33.77,33.73,33.75,493900.0,27.876,27.9091,27.876,27.8926,493900.0
2013-10-04 11:40:00,33.75,33.81,33.73,33.78,489500.0,27.8926,27.9421,27.876,27.9173,489500.0
2013-10-04 11:50:00,33.77,33.84,33.77,33.84,296800.0,27.9091,27.9669,27.9091,27.9669,296800.0
2013-10-04 12:00:00,33.84,33.88,33.82,33.84,529400.0,27.9669,28.0,27.9504,27.9669,529400.0
2013-10-04 12:10:00,33.84,33.87,33.79,33.86,707200.0,27.9669,27.9917,27.9256,27.9835,707200.0
2013-10-04 12:20:00,33.85,33.98,33.85,33.96,786100.0,27.9752,28.0826,27.9752,28.0661,786100.0
2013-10-04 12:30:00,33.95,33.98,33.91,33.91,538200.0,28.0578,28.0826,28.0248,28.0248,538200.0
2013-10-04 12:40:00,33.91,33.97,33.9,33.95,1060700.0,28.0248,28.0744,28.0165,28.0578,1060700.0
2013-10-04 12:50:00,33.95,33.96,33.89,33.89,619400.0,28.0578,28.0661,28.0083,28.0083,619400.0
2013-10-04 13:00:00,33.89,33.91,33.85,33.91,449200.0,28.0083,28.0248,27.9752,28.0248,449200.0
2013-10-04 13:10:00,33.91,33.92,33.85,33.85,261500.0,28.0248,28.0331,27.9752,27.9752,261500.0
2013-10-04 13:20:00,33.85,33.89,33.84,33.89,494000.0,27.9752,28.0083,27.9669,28.0083,494000.0
2013-10-04 13:30:00,33.88,33.92,33.86,33.89,423800.0,28.0,28.0331,27.9835,28.0083,423800.0
2013-10-04 13:40:00,33.88,33.89,33.83,33.84,379900.0,28.0,28.0083,27.9587,27.9669,379900.0
2013-10-04 13:50:00,33.84,33.86,33.79,33.86,487400.0,27.9669,27.9835,27.9256,27.9835,487400.0
2013-10-04 14:00:00,33.86,33.9,33.86,33.89,468800.0,27.9835,28.0165,27.9835,28.0083,468800.0
2013-10-04 14:10:00,33.9,33.93,33.89,33.91,416200.0,28.0165,28.0413,28.0083,28.0248,416200.0
2013-10-04 14:20:00,33.91,33.93,33.87,33.91,426500.0,28.0248,28.0413,27.9917,28.0248,426500.0
2013-10-04 14:30:00,33.9,33.93,33.87,33.87,538300.0,28.0165,28.0413,27.9917,27.9917,538300.0
2013-10-04 14:40:00,33.87,33.96,33.86,33.96,501600.0,27.9917,28.0661,27.9835,28.0661,501600.0
2013-10-04 14:50:00,33.96,33.99,33.95,33.97,660900.0,28.0661,28.0909,28.0578,28.0744,660900.0
2013-10-04 15:00:00,33.97,33.98,33.9,33.94,757600.0,28.0744,28.0826,28.0165,28.0496,757600.0
2013-10-04 15:10:00,33.94,33.96,33.88,33.88,629200.0,28.0496,28.0661,28.0,28.0,629200.0
2013-10-04 15:20:00,33.89,33.9,33.84,33.89,908400.0,28.0083,28.0165,27.9669,28.0083,908400.0
2013-10-04 15:30:00,33.89,33.92,33.85,33.85,981400.0,28.0083,28.0331,27.9752,27.9752,981400.0
2013-10-04 15:40:00,33.85,33.9,33.84,33.89,1032900.0,27.9752,28.0165,27.9669,28.0083,1032900.0
2013-10-04 15:50:00,33.9,33.92,33.86,33.87,2740700.0,28.0165,28.0331,27.9835,27.9917,2740700.0
2013-10-07 09:30:00,33.6,33.62,33.38,33.47,2327800.0,27.7686,27.7851,27.5868,27.6611,2327800.0
2013-10-07 09:40:00,33.47,33.69,33.4,33.68,1622400.0,27.6611,27.843,27.6033,27.8347,1622400.0
2013-10-07 09:50:00,33.67,33.71,33.57,33.57,970300.0,27.8264,27.8595,27.7438,27.7438,970300.0
2013-10-07 10:00:00,33.57,33.67,33.57,33.63,939700.0,27.7438,27.8264,27.7438,27.7934,939700.0
2013-10-07 10:10:00,33.63,33.66,33.58,33.59,706900.0,27.7934,27.8182,27.7521,27.7603,706900.0
2013-10-07 10:20:00,33.59,33.65,33.51,33.55,652600.0,27.7603,27.8099,27.6942,27.7273,652600.0
2013-10-07 10:30:00,33.55,33.6,33.48,33.48,741600.0,27.7273,27.7686,27.6694,27.6694,741600.0
2013-10-07 10:40:00,33.49,33.59,33.46,33.57,469300.0,27.6777,27.7603,27.6529,27.7438,469300.0
2013-10-07 10:50:00,33.57,33.64,33.53,33.58,950800.0,27.7438,27.8016,27.7107,27.7521,950800.0
2013-10-07 11:00:00,33.58,33.59,33.53,33.55,543800.0,27.7521,27.7603,27.7107,27.7273,543800.0
2013-10-07 11:10:00,33.54,33.57,33.48,33.48,475400.0,27.719,27.7438,27.6694,27.6694,475400.0
2013-10-07 11:20:00,33.48,33.52,33.48,33.5,256800.0,27.6694,27.7025,27.6694,27.6859,256800.0
2013-10-07 11:30:00,33.5,33.55,33.48,33.51,546900.0,27.6859,27.7273,27.6694,27.6942,546900.0
2013-10-07 11:40:00,33.51,33.55,33.51,33.54,215700.0,27.6942,27.7273,27.6942,27.719,215700.0
2013-10-07 11:50:00,33.54,33.55,33.49,33.49,278800.0,27.719,27.7273,27.6777,27.6777,278800.0
2013-10-07 12:00:00,33.49,33.52,33.45,33.49,547800.0,27.6777,27.7025,27.6446,27.6777,547800.0
2013-10-07 12:10:00,33.5,33.5,33.41,33.44,495600.0,27.6859,27.6859,27.6116,27.6364,495600.0
2013-10-07 12:20:00,33.44,33.45,33.36,33.38,719900.0,27.6364,27.6446,27.5702,27.5868,719900.0
2013-10-07 12:30:00,33.39,33.39,33.3,33.37,901700.0,27.595,27.595,27.5207,27.5785,901700.0
2013-10-07 12:40:00,33.38,33.38,33.34,33.36,659900.0,27.5868,27.5868,27.5537,27.5702,659900.0
2013-10-07 12:50:00,33.37,33.41,33.34,33.34,465200.0,27.5785,27.6116,27.5537,27.5537,465200.0
2013-10-07 13:00:00,33.34,33.37,33.31,33.33,568900.0,27.5537,27.5785,27.5289,27.5454,568900.0
2013-10-07 13:10:00,33.33,33.47,33.32,33.45,899300.0,27.5454,27.6611,27.5372,27.6446,899300.0
2013-10-07 13:20:00,33.44,33.46,33.41,33.43,586400.0,27.6364,27.6529,27.6116,27.6281,586400.0
2013-10-07 13:30:00,33.43,33.45,33.41,33.42,822400.0,27.6281,27.6446,27.6116,27.6198,822400.0
2013-10-07 13:40:00,33.41,33.47,33.4,33.45,994700.0,27.6116,27.6611,27.6033,27.6446,994700.0
2013-10-07 13:50:00,33.45,33.47,33.42,33.45,693200.0,27.6446,27.6611,27.6198,27.6446,693200.0
2013-10-07 14:00:00,33.45,33.48,33.41,33.41,673800.0,27.6446,27.6694,27.6116,27.6116,673800.0
2013-10-07 14:10:00,33.41,33.44,33.34,33.38,681600.0,27.6116,27.6364,27.5537,27.5868,681600.0
2013-10-07 14:20:00,33.39,33.4,33.36,33.39,421200.0,27.595,27.6033,27.5702,27.595,421200.0
2013-10-07 14:30:00,33.38,33.44,33.37,33.43,572000.0,27.5868,27.6364,27.5785,27.6281,572000.0
2013-10-07 14:40:00,33.42,33.43,33.35,33.4,480700.0,27.6198,27.6281,27.562,27.6033,480700.0
2013-10-07 14:50:00,33.4,33.46,33.39,33.46,386000.0,27.6033,27.6529,27.595,27.6529,386000.0
2013-10-07 15:00:00,33.45,33.46,33.39,33.39,507700.0,27.6446,27.6529,27.595,27.595,507700.0
2013-10-07 15:10:00,33.4,33.41,33.36,33.36,617500.0,27.6033,27.6116,27.5702,27.5702,617500.0
2013-10-07 15:20:00,33.37,33.37,33.29,33.3,1424800.0,27.5785,27.5785,27.5124,27.5207,1424800.0
2013-10-07 15:30:00,33.3,33.36,33.3,33.3,1155600.0,27.5207,27.5702,27.5207,27.5207,1155600.0
2013-10-07 15:40:00,33.3,33.31,33.2,33.26,1601800.0,27.5207,27.5289,27.438,27.4876,1601800.0
2013-10-07 15:50:00,33.27,33.35,33.26,33.32,3400700.0,27.4959,27.562,27.4876,27.5372,3400700.0
2013-10-08 09:30:00,33.32,33.33,33.1,33.12,2601300.0,27.5372,27.5454,27.3554,27.3719,2601300.0
2013-10-08 09:40:00,33.13,33.19,33.01,33.15,2828700.0,27.3802,27.4297,27.281,27.3967,2828700.0
2013-10-08 09:50:00,33.15,33.24,33.09,33.21,1312600.0,27.3967,27.4711,27.3471,27.4463,1312600.0
2013-10-08 10:00:00,33.2,33.22,33.1,33.11,779100.0,27.438,27.4545,27.3554,27.3636,779100.0
2013-10-08 10:10:00,33.12,33.2,33.09,33.15,609300.0,27.3719,27.438,27.3471,27.3967,609300.0
2013-10-08 10:20:00,33.16,33.18,33.02,33.03,765300.0,27.405,27.4215,27.2892,27.2975,765300.0
2013-10-08 10:30:00,33.02,33.09,33.01,33.08,814000.0,27.2892,27.3471,27.281,27.3388,814000.0
2013-10-08 10:40:00,33.09,33.11,32.96,33.0,1303100.0,27.3471,27.3636,27.2397,27.2727,1303100.0
2013-10-08 10:50:00,32.99,33.0,32.9,32.94,1014800.0,27.2645,27.2727,27.1901,27.2231,1014800.0
2013-10-08 11:00:00,32.93,33.03,32.92,33.02,1354300.0,27.2149,27.2975,27.2066,27.2892,1354300.0
2013-10-08 11:10:00,33.02,33.08,33.0,33.02,612300.0,27.2892,27.3388,27.2727,27.2892,612300.0
2013-10-08 11:20:00,33.02,33.11,33.01,33.1,583600.0,27.2892,27.3636,27.281,27.3554,583600.0
2013-10-08 11:30:00,33.1,33.12,32.97,33.02,701700.0,27.3554,27.3719,27.2479,27.2892,701700.0
2013-10-08 11:40:00,33.02,33.02,32.86,32.89,1097500.0,27.2892,27.2892,27.157,27.1818,1097500.0
2013-10-08 11:50:00,32.88,32.91,32.82,32.91,1387700.0,27.1735,27.1983,27.124,27.1983,1387700.0
2013-10-08 12:00:00,32.91,32.91,32.8,32.87,459100.0,27.1983,27.1983,27.1074,27.1653,459100.0
2013-10-08 12:10:00,32.87,32.88,32.81,32.86,414500.0,27.1653,27.1735,27.1157,27.157,414500.0
2013-10-08 12:20:00,32.87,32.91,32.82,32.9,613300.0,27.1653,27.1983,27.124,27.1901,613300.0
2013-10-08 12:30:00,32.9,32.98,32.86,32.97,694600.0,27.1901,27.2562,27.157,27.2479,694600.0
2013-10-08 12:40:00,32.98,33.01,32.95,32.96,689800.0,27.2562,27.281,27.2314,27.2397,689800.0
2013-10-08 12:50:00,32.97,33.0,32.92,33.0,333100.0,27.2479,27.2727,27.2066,27.2727,333100.0
2013-10-08 13:00:00,32.99,33.07,32.98,32.98,1166600.0,27.2645,27.3306,27.2562,27.2562,1166600.0
2013-10-08 13:10:00,32.97,33.0,32.9,32.92,523800.0,27.2479,27.2727,27.1901,27.2066,523800.0
2013-10-08 13:20:00,32.91,33.0,32.91,33.0,506800.0,27.1983,27.2727,27.1983,27.2727,506800.0
2013-10-08 13:30:00,33.0,33.01,32.93,32.95,523000.0,27.2727,27.281,27.2149,27.2314,523000.0
2013-10-08 13:40:00,32.95,32.96,32.9,32.92,448500.0,27.2314,27.2397,27.1901,27.2066,448500.0
2013-10-08 13:50:00,32.92,32.95,32.89,32.92,371800.0,27.2066,27.2314,27.1818,27.2066,371800.0
2013-10-08 14:00:00,32.91,32.92,32.83,32.84,436600.0,27.1983,27.2066,27.1322,27.1405,436600.0
2013-10-08 14:10:00,32.84,32.91,32.8,32.82,491800.0,27.1405,27.1983,27.1074,27.124,491800.0
2013-10-08 14:20:00,32.82,32.92,32.8,32.88,808900.0,27.124,27.2066,27.1074,27.1735,808900.0
2013-10-08 14:30:00,32.89,32.93,32.83,32.88,799500.0,27.1818,27.2149,27.1322,27.1735,799500.0
2013-10-08 14:40:00,32.88,32.89,32.83,32.88,649300.0,27.1735,27.1818,27.1322,27.1735,649300.0
2013-10-08 14:50:00,32.87,32.96,32.85,32.96,749000.0,27.1653,27.2397,27.1488,27.2397,749000.0
2013-10-08 15:00:00,32.97,33.02,32.95,33.0,1136200.0,27.2479,27.2892,27.2314,27.2727,1136200.0
2013-10-08 15:10:00,32.99,33.05,32.97,33.04,741100.0,27.2645,27.314,27.2479,27.3058,741100.0
2013-10-08 15:20:00,33.05,33.16,33.04,33.12,1034500.0,27.314,27.405,27.3058,27.3719,1034500.0
2013-10-08 15:30:00,33.12,33.13,33.02,33.08,892100.0,27.3719,27.3802,27.2892,27.3388,892100.0
2013-10-08 15:40:00,33.08,33.09,32.97,33.03,1133200.0,27.3388,27.3471,27.2479,27.2975,1133200.0
2013-10-08 15:50:00,33.03,33.05,32.96,33.0,2489400.0,27.2975,27.314,27.2397,27.2727,2489400.0
2013-10-09 09:30:00,33.07,33.14,33.01,33.1,1019000.0,27.3306,27.3884,27.281,27.3554,1019000.0
2013-10-09 09:40:00,33.1,33.28,33.1,33.26,1311000.0,27.3554,27.5041,27.3554,27.4876,1311000.0
2013-10-09 09:50:00,33.25,33.35,33.23,33.29,1357600.0,27.4793,27.562,27.4628,27.5124,1357600.0
2013-10-09 10:00:00,33.29,33.3,33.1,33.12,1271800.0,27.5124,27.5207,27.3554,27.3719,1271800.0
2013-10-09 10:10:00,33.11,33.3,33.07,33.25,1242400.0,27.3636,27.5207,27.3306,27.4793,1242400.0
2013-10-09 10:20:00,33.25,33.33,33.19,33.28,921200.0,27.4793,27.5454,27.4297,27.5041,921200.0
2013-10-09 10:30:00,33.28,33.31,33.19,33.2,494400.0,27.5041,27.5289,27.4297,27.438,494400.0
2013-10-09 10:40:00,33.2,33.22,33.11,33.17,796700.0,27.438,27.4545,27.3636,27.4132,796700.0
2013-10-09 10:50:00,33.18,33.22,33.01,33.02,714600.0,27.4215,27.4545,27.281,27.2892,714600.0
2013-10-09 11:00:00,33.02,33.11,32.98,32.98,716300.0,27.2892,27.3636,27.2562,27.2562,716300.0
2013-10-09 11:10:00,32.98,33.05,32.96,33.02,1628700.0,27.2562,27.314,27.2397,27.2892,1628700.0
2013-10-09 11:20:00,33.02,33.18,33.02,33.15,1148600.0,27.2892,27.4215,27.2892,27.3967,1148600.0
2013-10-09 11:30:00,33.15,33.17,33.09,33.16,1144000.0,27.3967,27.4132,27.3471,27.405,1144000.0
2013-10-09 11:40:00,33.15,33.3,33.11,33.25,1148300.0,27.3967,27.5207,27.3636,27.4793,1148300.0
2013-10-09 11:50:00,33.25,33.25,33.1,33.16,807300.0,27.4793,27.4793,27.3554,27.405,807300.0
2013-10-09 12:00:00,33.16,33.2,33.1,33.1,658600.0,27.405,27.438,27.3554,27.3554,658600.0
2013-10-09 12:10:00,33.1,33.16,33.1,33.14,492000.0,27.3554,27.405,27.3554,27.3884,492000.0
2013-10-09 12:20:00,33.13,33.14,33.1,33.13,488500.0,27.3802,27.3884,27.3554,27.3802,488500.0
2013-10-09 12:30:00,33.13,33.18,33.11,33.13,522700.0,27.3802,27.4215,27.3636,27.3802,522700.0
2013-10-09 12:40:00,33.14,33.14,32.98,33.02,768500.0,27.3884,27.3884,27.2562,27.2892,768500.0
2013-10-09 12:50:00,33.02,33.04,32.98,33.01,389500.0,27.2892,27.3058,27.2562,27.281,389500.0
2013-10-09 13:00:00,33.01,33.07,33.01,33.05,365500.0,27.281,27.3306,27.281,27.314,365500.0
2013-10-09 13:10:00,33.05,33.21,33.02,33.2,846100.0,27.314,27.4463,27.2892,27.438,846100.0
2013-10-09 13:20:00,33.21,33.29,33.16,33.25,791700.0,27.4463,27.5124,27.405,27.4793,791700.0
2013-10-09 13:30:00,33.24,33.33,33.22,33.27,612700.0,27.4711,27.5454,27.4545,27.4959,612700.0
2013-10-09 13:40:00,33.27,33.32,33.16,33.18,477600.0,27.4959,27.5372,27.405,27.4215,477600.0
2013-10-09 13:50:00,33.19,33.24,33.18,33.18,233500.0,27.4297,27.4711,27.4215,27.4215,233500.0
2013-10-09 14:00:00,33.18,33.23,33.14,33.21,711300.0,27.4215,27.4628,27.3884,27.4463,711300.0
2013-10-09 14:10:00,33.21,33.23,33.12,33.13,534000.0,27.4463,27.4628,27.3719,27.3802,534000.0
2013-10-09 14:20:00,33.13,33.18,33.1,33.16,565500.0,27.3802,27.4215,27.3554,27.405,565500.0
2013-10-09 14:30:00,33.17,33.22,33.14,33.14,430900.0,27.4132,27.4545,27.3884,27.3884,430900.0
2013-10-09 14:40:00,33.15,33.17,33.11,33.15,532900.0,27.3967,27.4132,27.3636,27.3967,532900.0
2013-10-09 14:50:00,33.16,33.18,33.11,33.16,412400.0,27.405,27.4215,27.3636,27.405,412400.0
2013-10-09 15:00:00,33.16,33.18,33.13,33.16,478600.0,27.405,27.4215,27.3802,27.405,478600.0
2013-10-09 15:10:00,33.16,33.26,33.15,33.25,1069400.0,27.405,27.4876,27.3967,27.4793,1069400.0
2013-10-09 15:20:00,33.25,33.26,33.19,33.23,545600.0,27.4793,27.4876,27.4297,27.4628,545600.0
2013-10-09 15:30:00,33.22,33.27,33.19,33.21,916500.0,27.4545,27.4959,27.4297,27.4463,916500.0
2013-10-09 15:40:00,33.21,33.21,33.07,33.1,1211400.0,27.4463,27.4463,27.3306,27.3554,1211400.0
2013-10-09 15:50:00,33.1,33.14,33.05,33.08,3158600.0,27.3554,27.3884,27.314,27.3388,3158600.0
2013-10-10 09:30:00,33.31,33.51,33.26,33.47,2062700.0,27.5289,27.6942,27.4876,27.6611,2062700.0
2013-10-10 09:40:00,33.47,33.55,33.42,33.46,1418400.0,27.6611,27.7273,27.6198,27.6529,1418400.0
2013-10-10 09:50:00,33.45,33.47,33.39,33.42,1197000.0,27.6446,27.6611,27.595,27.6198,1197000.0
2013-10-10 10:00:00,33.43,33.46,33.34,33.4,1318200.0,27.6281,27.6529,27.5537,27.6033,1318200.0
2013-10-10 10:10:00,33.41,33.52,33.4,33.51,1141600.0,27.6116,27.7025,27.6033,27.6942,1141600.0
2013-10-10 10:20:00,33.51,33.52,33.43,33.48,1273400.0,27.6942,27.7025,27.6281,27.6694,1273400.0
2013-10-10 10:30:00,33.48,33.54,33.46,33.52,951000.0,27.6694,27.719,27.6529,27.7025,951000.0
2013-10-10 10:40:00,33.53,33.59,33.52,33.55,611800.0,27.7107,27.7603,27.7025,27.7273,611800.0
2013-10-10 10:50:00,33.56,33.57,33.41,33.44,669300.0,27.7355,27.7438,27.6116,27.6364,669300.0
2013-10-10 11:00:00,33.44,33.47,33.35,33.38,955200.0,27.6364,27.6611,27.562,27.5868,955200.0
2013-10-10 11:10:00,33.38,33.4,33.33,33.35,558700.0,27.5868,27.6033,27.5454,27.562,558700.0
2013-10-10 11:20:00,33.34,33.39,33.32,33.38,678800.0,27.5537,27.595,27.5372,27.5868,678800.0
2013-10-10 11:30:00,33.39,33.4,33.33,33.39,1093000.0,27.595,27.6033,27.5454,27.595,1093000.0
2013-10-10 11:40:00,33.39,33.49,33.39,33.43,1899500.0,27.595,27.6777,27.595,27.6281,1899500.0
2013-10-10 11:50:00,33.44,33.48,33.41,33.46,692600.0,27.6364,27.6694,27.6116,27.6529,692600.0
2013-10-10 12:00:00,33.46,33.47,33.41,33.42,412500.0,27.6529,27.6611,27.6116,27.6198,412500.0
2013-10-10 12:10:00,33.43,33.43,33.38,33.4,521300.0,27.6281,27.6281,27.5868,27.6033,521300.0
2013-10-10 12:20:00,33.39,33.44,33.37,33.43,382300.0,27.595,27.6364,27.5785,27.6281,382300.0
2013-10-10 12:30:00,33.44,33.49,33.43,33.47,258000.0,27.6364,27.6777,27.6281,27.6611,258000.0
2013-10-10 12:40:00,33.46,33.48,33.44,33.46,443800.0,27.6529,27.6694,27.6364,27.6529,443800.0
2013-10-10 12:50:00,33.46,33.48,33.45,33.48,290900.0,27.6529,27.6694,27.6446,27.6694,290900.0
2013-10-10 13:00:00,33.48,33.49,33.46,33.49,288300.0,27.6694,27.6777,27.6529,27.6777,288300.0
2013-10-10 13:10:00,33.49,33.51,33.46,33.48,580800.0,27.6777,27.6942,27.6529,27.6694,580800.0
2013-10-10 13:20:00,33.48,33.49,33.46,33.47,304600.0,27.6694,27.6777,27.6529,27.6611,304600.0
2013-10-10 13:30:00,33.48,33.48,33.39,33.41,826400.0,27.6694,27.6694,27.595,27.6116,826400.0
2013-10-10 13:40:00,33.41,33.42,33.34,33.35,739500.0,27.6116,27.6198,27.5537,27.562,739500.0
2013-10-10 13:50:00,33.35,33.4,33.35,33.36,595000.0,27.562,27.6033,27.562,27.5702,595000.0
2013-10-10 14:00:00,33.36,33.36,33.26,33.31,848400.0,27.5702,27.5702,27.4876,27.5289,848400.0
2013-10-10 14:10:00,33.32,33.39,33.3,33.37,786500.0,27.5372,27.595,27.5207,27.5785,786500.0
2013-10-10 14:20:00,33.37,33.49,33.36,33.48,802900.0,27.5785,27.6777,27.5702,27.6694,802900.0
2013-10-10 14:30:00,33.48,33.5,33.43,33.5,837500.0,27.6694,27.6859,27.6281,27.6859,837500.0
2013-10-10 14:40:00,33.49,33.6,33.49,33.57,722200.0,27.6777,27.7686,27.6777,27.7438,722200.0
2013-10-10 14:50:00,33.57,33.67,33.56,33.67,933800.0,27.7438,27.8264,27.7355,27.8264,933800.0
2013-10-10 15:00:00,33.67,33.82,33.65,33.78,1460400.0,27.8264,27.9504,27.8099,27.9173,1460400.0
2013-10-10 15:10:00,33.78,33.85,33.77,33.79,1171800.0,27.9173,27.9752,27.9091,27.9256,1171800.0
2013-10-10 15:20:00,33.8,33.88,33.76,33.87,1286600.0,27.9339,28.0,27.9008,27.9917,1286600.0
2013-10-10 15:30:00,33.88,33.89,33.83,33.84,1443600.0,28.0,28.0083,27.9587,27.9669,1443600.0
2013-10-10 15:40:00,33.84,33.88,33.8,33.82,1644900.0,27.9669,28.0,27.9339,27.9504,1644900.0
2013-10-10 15:50:00,33.83,33.85,33.74,33.75,3968200.0,27.9587,27.9752,27.8843,27.8926,3968200.0
2013-10-11 09:30:00,33.68,33.95,33.68,33.94,1746900.0,27.8347,28.0578,27.8347,28.0496,1746900.0
2013-10-11 09:40:00,33.94,33.99,33.86,33.91,873500.0,28.0496,28.0909,27.9835,28.0248,873500.0
2013-10-11 09:50:00,33.91,33.99,33.8,33.96,965700.0,28.0248,28.0909,27.9339,28.0661,965700.0
2013-10-11 10:00:00,33.96,33.99,33.84,33.87,809200.0,28.0661,28.0909,27.9669,27.9917,809200.0
2013-10-11 10:10:00,33.87,33.92,33.79,33.8,643400.0,27.9917,28.0331,27.9256,27.9339,643400.0
2013-10-11 10:20:00,33.8,33.9,33.74,33.86,750100.0,27.9339,28.0165,27.8843,27.9835,750100.0
2013-10-11 10:30:00,33.85,33.89,33.84,33.84,573600.0,27.9752,28.0083,27.9669,27.9669,573600.0
2013-10-11 10:40:00,33.84,33.86,33.82,33.86,737600.0,27.9669,27.9835,27.9504,27.9835,737600.0
2013-10-11 10:50:00,33.85,33.93,33.83,33.93,733700.0,27.9752,28.0413,27.9587,28.0413,733700.0
2013-10-11 11:00:00,33.92,33.98,33.89,33.89,784100.0,28.0331,28.0826,28.0083,28.0083,784100.0
2013-10-11 11:10:00,33.89,33.93,33.88,33.91,533300.0,28.0083,28.0413,28.0,28.0248,533300.0
2013-10-11 11:20:00,33.91,33.93,33.88,33.91,376200.0,28.0248,28.0413,28.0,28.0248,376200.0
2013-10-11 11:30:00,33.9,33.94,33.89,33.93,842600.0,28.0165,28.0496,28.0083,28.0413,842600.0
2013-10-11 11:40:00,33.93,33.99,33.92,33.98,395100.0,28.0413,28.0909,28.0331,28.0826,395100.0
2013-10-11 11:50:00,33.99,34.06,33.98,34.06,775700.0,28.0909,28.1488,28.0826,28.1488,775700.0
2013-10-11 12:00:00,34.05,34.12,34.03,34.12,1005400.0,28.1405,28.1983,28.124,28.1983,1005400.0
2013-10-11 12:10:00,34.11,34.13,34.08,34.11,911100.0,28.1901,28.2066,28.1653,28.1901,911100.0
2013-10-11 12:20:00,34.11,34.12,34.02,34.02,554400.0,28.1901,28.1983,28.1157,28.1157,554400.0
2013-10-11 12:30:00,34.02,34.05,34.0,34.04,384900.0,28.1157,28.1405,28.0992,28.1322,384900.0
2013-10-11 12:40:00,34.04,34.06,34.01,34.02,434400.0,28.1322,28.1488,28.1074,28.1157,434400.0
2013-10-11 12:50:00,34.03,34.05,34.02,34.02,302800.0,28.124,28.1405,28.1157,28.1157,302800.0
2013-10-11 13:00:00,34.02,34.06,34.01,34.05,370700.0,28.1157,28.1488,28.1074,28.1405,370700.0
2013-10-11 13:10:00,34.05,34.06,33.97,33.98,439200.0,28.1405,28.1488,28.0744,28.0826,439200.0
2013-10-11 13:20:00,33.98,34.0,33.96,33.98,446900.0,28.0826,28.0992,28.0661,28.0826,446900.0
2013-10-11 13:30:00,33.97,34.01,33.97,34.0,359200.0,28.0744,28.1074,28.0744,28.0992,359200.0
2013-10-11 13:40:00,34.0,34.02,33.98,33.99,367800.0,28.0992,28.1157,28.0826,28.0909,367800.0
2013-10-11 13:50:00,33.98,34.04,33.98,34.03,174000.0,28.0826,28.1322,28.0826,28.124,174000.0
2013-10-11 14:00:00,34.02,34.08,34.01,34.07,288700.0,28.1157,28.1653,28.1074,28.157,288700.0
2013-10-11 14:10:00,34.07,34.09,34.05,34.08,348300.0,28.157,28.1735,28.1405,28.1653,348300.0
2013-10-11 14:20:00,34.08,34.09,34.07,34.08,219200.0,28.1653,28.1735,28.157,28.1653,219200.0
2013-10-11 14:30:00,34.08,34.09,34.02,34.02,284400.0,28.1653,28.1735,28.1157,28.1157,284400.0
2013-10-11 14:40:00,34.03,34.04,34.02,34.02,399100.0,28.124,28.1322,28.1157,28.1157,399100.0
2013-10-11 14:50:00,34.02,34.03,34.0,34.02,506900.0,28.1157,28.124,28.0992,28.1157,506900.0
2013-10-11 15:00:00,34.02,34.08,34.01,34.08,786900.0,28.1157,28.1653,28.1074,28.1653,786900.0
2013-10-11 15:10:00,34.08,34.08,34.0,34.04,857400.0,28.1653,28.1653,28.0992,28.1322,857400.0
2013-10-11 15:20:00,34.03,34.06,34.03,34.05,374900.0,28.124,28.1488,28.124,28.1405,374900.0
2013-10-11 15:30:00,34.05,34.09,34.05,34.05,1210800.0,28.1405,28.1735,28.1405,28.1405,1210800.0
2013-10-11 15:40:00,34.05,34.07,34.02,34.02,697400.0,28.1405,28.157,28.1157,28.1157,697400.0
2013-10-11 15:50:00,34.03,34.14,34.02,34.13,2675400.0,28.124,28.2149,28.1157,28.2066,2675400.0
2013-10-14 09:30:00,33.94,33.98,33.78,33.94,1198600.0,28.0496,28.0826,27.9173,28.0496,1198600.0
2013-10-14 09:40:00,33.93,33.95,33.82,33.91,528500.0,28.0413,28.0578,27.9504,28.0248,528500.0
2013-10-14 09:50:00,33.9,34.0,33.86,33.98,752100.0,28.0165,28.0992,27.9835,28.0826,752100.0
2013-10-14 10:00:00,33.99,34.04,33.95,34.04,879100.0,28.0909,28.1322,28.0578,28.1322,879100.0
2013-10-14 10:10:00,34.03,34.04,33.96,33.96,481100.0,28.124,28.1322,28.0661,28.0661,481100.0
2013-10-14 10:20:00,33.95,34.08,33.95,34.08,465100.0,28.0578,28.1653,28.0578,28.1653,465100.0
2013-10-14 10:30:00,34.08,34.23,34.06,34.21,958200.0,28.1653,28.2892,28.1488,28.2727,958200.0
2013-10-14 10:40:00,34.2,34.25,34.18,34.22,905800.0,28.2645,28.3058,28.2479,28.281,905800.0
2013-10-14 10:50:00,34.22,34.25,34.19,34.19,595300.0,28.281,28.3058,28.2562,28.2562,595300.0
2013-10-14 11:00:00,34.19,34.23,34.18,34.21,570500.0,28.2562,28.2892,28.2479,28.2727,570500.0
2013-10-14 11:10:00,34.2,34.25,34.19,34.21,337600.0,28.2645,28.3058,28.2562,28.2727,337600.0
2013-10-14 11:20:00,34.21,34.22,34.19,34.21,287500.0,28.2727,28.281,28.2562,28.2727,287500.0
2013-10-14 11:30:00,34.21,34.28,34.2,34.27,476000.0,28.2727,28.3306,28.2645,28.3223,476000.0
2013-10-14 11:40:00,34.27,34.32,34.25,34.28,421100.0,28.3223,28.3636,28.3058,28.3306,421100.0
2013-10-14 11:50:00,34.28,34.35,34.28,34.34,491300.0,28.3306,28.3884,28.3306,28.3802,491300.0
2013-10-14 12:00:00,34.34,34.34,34.27,34.29,470200.0,28.3802,28.3802,28.3223,28.3388,470200.0
2013-10-14 12:10:00,34.3,34.3,34.27,34.28,655800.0,28.3471,28.3471,28.3223,28.3306,655800.0
2013-10-14 12:20:00,34.29,34.32,34.24,34.26,473400.0,28.3388,28.3636,28.2975,28.314,473400.0
2013-10-14 12:30:00,34.26,34.35,34.24,34.32,487400.0,28.314,28.3884,28.2975,28.3636,487400.0
2013-10-14 12:40:00,34.32,34.33,34.26,34.28,466800.0,28.3636,28.3719,28.314,28.3306,466800.0
2013-10-14 12:50:00,34.27,34.32,34.27,34.31,487300.0,28.3223,28.3636,28.3223,28.3554,487300.0
2013-10-14 13:00:00,34.32,34.32,34.29,34.29,346300.0,28.3636,28.3636,28.3388,28.3388,346300.0
2013-10-14 13:10:00,34.3,34.33,34.29,34.31,420300.0,28.3471,28.3719,28.3388,28.3554,420300.0
2013-10-14 13:20:00,34.32,34.33,34.3,34.33,178600.0,28.3636,28.3719,28.3471,28.3719,178600.0
2013-10-14 13:30:00,34.33,34.35,34.3,34.33,374600.0,28.3719,28.3884,28.3471,28.3719,374600.0
2013-10-14 13:40:00,34.34,34.38,34.32,34.38,387200.0,28.3802,28.4132,28.3636,28.4132,387200.0
2013-10-14 13:50:00,34.38,34.38,34.33,34.37,427600.0,28.4132,28.4132,28.3719,28.405,427600.0
2013-10-14 14:00:00,34.37,34.41,34.36,34.39,644400.0,28.405,28.438,28.3967,28.4215,644400.0
2013-10-14 14:10:00,34.38,34.41,34.35,34.41,302600.0,28.4132,28.438,28.3884,28.438,302600.0
2013-10-14 14:20:00,34.41,34.46,34.4,34.46,627800.0,28.438,28.4793,28.4297,28.4793,627800.0
2013-10-14 14:30:00,34.45,34.5,34.44,34.48,690300.0,28.4711,28.5124,28.4628,28.4959,690300.0
2013-10-14 14:40:00,34.48,34.48,34.41,34.44,621800.0,28.4959,28.4959,28.438,28.4628,621800.0
2013-10-14 14:50:00,34.44,34.46,34.41,34.44,362900.0,28.4628,28.4793,28.438,28.4628,362900.0
2013-10-14 15:00:00,34.44,34.49,34.42,34.48,746700.0,28.4628,28.5041,28.4463,28.4959,746700.0
2013-10-14 15:10:00,34.48,34.5,34.47,34.48,573900.0,28.4959,28.5124,28.4876,28.4959,573900.0
2013-10-14 15:20:00,34.48,34.49,34.43,34.49,598500.0,28.4959,28.5041,28.4545,28.5041,598500.0
2013-10-14 15:30:00,34.48,34.49,34.44,34.46,640000.0,28.4959,28.5041,28.4628,28.4793,640000.0
2013-10-14 15:40:00,34.46,34.48,34.41,34.47,935200.0,28.4793,28.4959,28.438,28.4876,935200.0
2013-10-14 15:50:00,34.46,34.5,34.38,34.46,3259600.0,28.4793,28.5124,28.4132,28.4793,3259600.0
2013-10-15 09:30:00,34.7,34.85,34.53,34.84,2689800.0,28.6777,28.8016,28.5372,28.7934,2689800.0
2013-10-15 09:40:00,34.85,34.9,34.77,34.89,2392200.0,28.8016,28.843,28.7355,28.8347,2392200.0
2013-10-15 09:50:00,34.89,34.98,34.88,34.97,2809200.0,28.8347,28.9091,28.8264,28.9008,2809200.0
2013-10-15 10:00:00,34.96,34.97,34.88,34.91,2200800.0,28.8926,28.9008,28.8264,28.8512,2200800.0
2013-10-15 10:10:00,34.91,34.99,34.9,34.96,1895800.0,28.8512,28.9173,28.843,28.8926,1895800.0
2013-10-15 10:20:00,34.97,34.99,34.95,34.95,1078500.0,28.9008,28.9173,28.8843,28.8843,1078500.0
2013-10-15 10:30:00,34.95,34.98,34.84,34.87,1835100.0,28.8843,28.9091,28.7934,28.8182,1835100.0
2013-10-15 10:40:00,34.86,34.89,34.81,34.88,1817400.0,28.8099,28.8347,28.7686,28.8264,1817400.0
2013-10-15 10:50:00,34.88,34.88,34.81,34.84,1028000.0,28.8264,28.8264,28.7686,28.7934,1028000.0
2013-10-15 11:00:00,34.84,34.87,34.8,34.84,1134400.0,28.7934,28.8182,28.7603,28.7934,1134400.0
2013-10-15 11:10:00,34.84,34.91,34.82,34.91,1266700.0,28.7934,28.8512,28.7769,28.8512,1266700.0
2013-10-15 11:20:00,34.9,34.97,34.9,34.92,811300.0,28.843,28.9008,28.843,28.8595,811300.0
2013-10-15 11:30:00,34.92,34.96,34.85,34.89,939700.0,28.8595,28.8926,28.8016,28.8347,939700.0
2013-10-15 11:40:00,34.88,34.91,34.82,34.84,799800.0,28.8264,28.8512,28.7769,28.7934,799800.0
2013-10-15 11:50:00,34.84,34.89,34.8,34.84,1483400.0,28.7934,28.8347,28.7603,28.7934,1483400.0
2013-10-15 12:00:00,34.84,34.86,34.82,34.84,766200.0,28.7934,28.8099,28.7769,28.7934,766200.0
2013-10-15 12:10:00,34.84,34.87,34.8,34.84,772000.0,28.7934,28.8182,28.7603,28.7934,772000.0
2013-10-15 12:20:00,34.83,34.85,34.81,34.83,722700.0,28.7851,28.8016,28.7686,28.7851,722700.0
2013-10-15 12:30:00,34.83,34.83,34.79,34.8,858800.0,28.7851,28.7851,28.7521,28.7603,858800.0
2013-10-15 12:40:00,34.8,34.83,34.78,34.79,514800.0,28.7603,28.7851,28.7438,28.7521,514800.0
2013-10-15 12:50:00,34.79,34.81,34.77,34.8,979000.0,28.7521,28.7686,28.7355,28.7603,979000.0
2013-10-15 13:00:00,34.8,34.81,34.74,34.79,743900.0,28.7603,28.7686,28.7107,28.7521,743900.0
2013-10-15 13:10:00,34.78,34.79,34.73,34.77,403800.0,28.7438,28.7521,28.7025,28.7355,403800.0
2013-10-15 13:20:00,34.77,34.8,34.74,34.76,413100.0,28.7355,28.7603,28.7107,28.7273,413100.0
2013-10-15 13:30:00,34.75,34.79,34.73,34.75,725900.0,28.719,28.7521,28.7025,28.719,725900.0
2013-10-15 13:40:00,34.75,34.79,34.73,34.74,699200.0,28.719,28.7521,28.7025,28.7107,699200.0
2013-10-15 13:50:00,34.74,34.75,34.68,34.69,806200.0,28.7107,28.719,28.6611,28.6694,806200.0
2013-10-15 14:00:00,34.7,34.75,34.68,34.69,520700.0,28.6777,28.719,28.6611,28.6694,520700.0
2013-10-15 14:10:00,34.7,34.73,34.66,34.69,556600.0,28.6777,28.7025,28.6446,28.6694,556600.0
2013-10-15 14:20:00,34.7,34.7,34.6,34.6,675700.0,28.6777,28.6777,28.595,28.595,675700.0
2013-10-15 14:30:00,34.61,34.66,34.55,34.59,789800.0,28.6033,28.6446,28.5537,28.5868,789800.0
2013-10-15 14:40:00,34.59,34.6,34.49,34.55,1101300.0,28.5868,28.595,28.5041,28.5537,1101300.0
2013-10-15 14:50:00,34.56,34.6,34.51,34.51,847600.0,28.562,28.595,28.5207,28.5207,847600.0
2013-10-15 15:00:00,34.52,34.6,34.5,34.59,870900.0,28.5289,28.595,28.5124,28.5868,870900.0
2013-10-15 15:10:00,34.59,34.62,34.54,34.58,658200.0,28.5868,28.6116,28.5454,28.5785,658200.0
2013-10-15 15:20:00,34.58,34.58,34.47,34.5,883600.0,28.5785,28.5785,28.4876,28.5124,883600.0
2013-10-15 15:30:00,34.5,34.57,34.47,34.52,896500.0,28.5124,28.5702,28.4876,28.5289,896500.0
2013-10-15 15:40:00,34.53,34.54,34.47,34.5,1135200.0,28.5372,28.5454,28.4876,28.5124,1135200.0
2013-10-15 15:50:00,34.51,34.56,34.48,34.49,2739800.0,28.5207,28.562,28.4959,28.5041,2739800.0
2013-10-16 09:30:00,34.6,34.86,34.56,34.76,1856400.0,28.595,28.8099,28.562,28.7273,1856400.0
2013-10-16 09:40:00,34.76,34.78,34.66,34.71,1866200.0,28.7273,28.7438,28.6446,28.6859,1866200.0
2013-10-16 09:50:00,34.7,34.77,34.69,34.76,2387600.0,28.6777,28.7355,28.6694,28.7273,2387600.0
2013-10-16 10:00:00,34.76,34.81,34.58,34.69,1568700.0,28.7273,28.7686,28.5785,28.6694,1568700.0
2013-10-16 10:10:00,34.68,34.69,34.57,34.6,1720400.0,28.6611,28.6694,28.5702,28.595,1720400.0
2013-10-16 10:20:00,34.58,34.75,34.57,34.73,1363400.0,28.5785,28.719,28.5702,28.7025,1363400.0
2013-10-16 10:30:00,34.73,34.75,34.7,34.75,925000.0,28.7025,28.719,28.6777,28.719,925000.0
2013-10-16 10:40:00,34.75,34.76,34.71,34.74,813800.0,28.719,28.7273,28.6859,28.7107,813800.0
2013-10-16 10:50:00,34.75,34.81,34.69,34.79,1155300.0,28.719,28.7686,28.6694,28.7521,1155300.0
2013-10-16 11:00:00,34.78,34.86,34.76,34.84,1163600.0,28.7438,28.8099,28.7273,28.7934,1163600.0
2013-10-16 11:10:00,34.85,34.9,34.82,34.84,972700.0,28.8016,28.843,28.7769,28.7934,972700.0
2013-10-16 11:20:00,34.84,34.87,34.82,34.84,384500.0,28.7934,28.8182,28.7769,28.7934,384500.0
2013-10-16 11:30:00,34.84,34.86,34.8,34.83,653000.0,28.7934,28.8099,28.7603,28.7851,653000.0
2013-10-16 11:40:00,34.84,34.84,34.78,34.78,383500.0,28.7934,28.7934,28.7438,28.7438,383500.0
2013-10-16 11:50:00,34.78,34.83,34.77,34.82,581600.0,28.7438,28.7851,28.7355,28.7769,581600.0
2013-10-16 12:00:00,34.83,34.84,34.8,34.83,517300.0,28.7851,28.7934,28.7603,28.7851,517300.0
2013-10-16 12:10:00,34.82,34.84,34.78,34.81,484500.0,28.7769,28.7934,28.7438,28.7686,484500.0
2013-10-16 12:20:00,34.8,34.88,34.76,34.81,735400.0,28.7603,28.8264,28.7273,28.7686,735400.0
2013-10-16 12:30:00,34.81,34.87,34.79,34.84,821900.0,28.7686,28.8182,28.7521,28.7934,821900.0
2013-10-16 12:40:00,34.86,34.87,34.79,34.8,316000.0,28.8099,28.8182,28.7521,28.7603,316000.0
2013-10-16 12:50:00,34.8,34.81,34.78,34.8,313000.0,28.7603,28.7686,28.7438,28.7603,313000.0
2013-10-16 13:00:00,34.8,34.82,34.76,34.77,412800.0,28.7603,28.7769,28.7273,28.7355,412800.0
2013-10-16 13:10:00,34.77,34.78,34.71,34.74,651700.0,28.7355,28.7438,28.6859,28.7107,651700.0
2013-10-16 13:20:00,34.75,34.75,34.68,34.73,667100.0,28.719,28.719,28.6611,28.7025,667100.0
2013-10-16 13:30:00,34.72,34.74,34.71,34.72,289700.0,28.6942,28.7107,28.6859,28.6942,289700.0
2013-10-16 13:40:00,34.73,34.75,34.68,34.69,376300.0,28.7025,28.719,28.6611,28.6694,376300.0
2013-10-16 13:50:00,34.69,34.73,34.68,34.69,249300.0,28.6694,28.7025,28.6611,28.6694,249300.0
2013-10-16 14:00:00,34.69,34.7,34.67,34.69,304700.0,28.6694,28.6777,28.6529,28.6694,304700.0
2013-10-16 14:10:00,34.69,34.71,34.68,34.71,311700.0,28.6694,28.6859,28.6611,28.6859,311700.0
2013-10-16 14:20:00,34.7,34.73,34.66,34.67,487900.0,28.6777,28.7025,28.6446,28.6529,487900.0
2013-10-16 14:30:00,34.68,34.7,34.66,34.67,549200.0,28.6611,28.6777,28.6446,28.6529,549200.0
2013-10-16 14:40:00,34.66,34.73,34.66,34.71,521200.0,28.6446,28.7025,28.6446,28.6859,521200.0
2013-10-16 14:50:00,34.72,34.72,34.68,34.68,230100.0,28.6942,28.6942,28.6611,28.6611,230100.0
2013-10-16 15:00:00,34.68,34.69,34.63,34.68,482900.0,28.6611,28.6694,28.6198,28.6611,482900.0
2013-10-16 15:10:00,34.67,34.7,34.67,34.69,418400.0,28.6529,28.6777,28.6529,28.6694,418400.0
2013-10-16 15:20:00,34.7,34.7,34.66,34.66,511700.0,28.6777,28.6777,28.6446,28.6446,511700.0
2013-10-16 15:30:00,34.66,34.67,34.63,34.65,748400.0,28.6446,28.6529,28.6198,28.6364,748400.0
2013-10-16 15:40:00,34.64,34.7,34.62,34.66,973900.0,28.6281,28.6777,28.6116,28.6446,973900.0
2013-10-16 15:50:00,34.66,34.7,34.64,34.65,2205700.0,28.6446,28.6777,28.6281,28.6364,2205700.0
2013-10-17 09:30:00,34.47,34.63,34.37,34.58,1639600.0,28.4876,28.6198,28.405,28.5785,1639600.0
2013-10-17 09:40:00,34.58,34.74,34.58,34.6,1089700.0,28.5785,28.7107,28.5785,28.595,1089700.0
2013-10-17 09:50:00,34.6,34.74,34.6,34.71,780400.0,28.595,28.7107,28.595,28.6859,780400.0
2013-10-17 10:00:00,34.71,34.8,34.71,34.76,793200.0,28.6859,28.7603,28.6859,28.7273,793200.0
2013-10-17 10:10:00,34.76,34.85,34.74,34.84,1101200.0,28.7273,28.8016,28.7107,28.7934,1101200.0
2013-10-17 10:20:00,34.84,34.91,34.81,34.91,1072200.0,28.7934,28.8512,28.7686,28.8512,1072200.0
2013-10-17 10:30:00,34.91,34.92,34.83,34.86,1001300.0,28.8512,28.8595,28.7851,28.8099,1001300.0
2013-10-17 10:40:00,34.86,34.91,34.82,34.84,664800.0,28.8099,28.8512,28.7769,28.7934,664800.0
2013-10-17 10:50:00,34.84,34.84,34.8,34.84,870500.0,28.7934,28.7934,28.7603,28.7934,870500.0
2013-10-17 11:00:00,34.84,34.86,34.81,34.83,755800.0,28.7934,28.8099,28.7686,28.7851,755800.0
2013-10-17 11:10:00,34.82,34.85,34.81,34.82,677700.0,28.7769,28.8016,28.7686,28.7769,677700.0
2013-10-17 11:20:00,34.83,34.84,34.8,34.8,589700.0,28.7851,28.7934,28.7603,28.7603,589700.0
2013-10-17 11:30:00,34.8,34.9,34.8,34.89,523800.0,28.7603,28.843,28.7603,28.8347,523800.0
2013-10-17 11:40:00,34.89,34.94,34.88,34.94,514900.0,28.8347,28.876,28.8264,28.876,514900.0
2013-10-17 11:50:00,34.94,34.97,34.93,34.94,488900.0,28.876,28.9008,28.8678,28.876,488900.0
2013-10-17 12:00:00,34.93,34.95,34.91,34.91,342000.0,28.8678,28.8843,28.8512,28.8512,342000.0
2013-10-17 12:10:00,34.91,34.95,34.87,34.95,797100.0,28.8512,28.8843,28.8182,28.8843,797100.0
2013-10-17 12:20:00,34.94,34.95,34.92,34.95,290000.0,28.876,28.8843,28.8595,28.8843,290000.0
2013-10-17 12:30:00,34.95,34.98,34.94,34.96,381600.0,28.8843,28.9091,28.876,28.8926,381600.0
2013-10-17 12:40:00,34.96,34.98,34.94,34.98,411100.0,28.8926,28.9091,28.876,28.9091,411100.0
2013-10-17 12:50:00,34.97,34.99,34.97,34.99,210300.0,28.9008,28.9173,28.9008,28.9173,210300.0
2013-10-17 13:00:00,34.98,34.99,34.95,34.96,302000.0,28.9091,28.9173,28.8843,28.8926,302000.0
2013-10-17 13:10:00,34.96,34.98,34.95,34.95,421300.0,28.8926,28.9091,28.8843,28.8843,421300.0
2013-10-17 13:20:00,34.96,34.97,34.9,34.9,585700.0,28.8926,28.9008,28.843,28.843,585700.0
2013-10-17 13:30:00,34.9,34.93,34.9,34.93,255800.0,28.843,28.8678,28.843,28.8678,255800.0
2013-10-17 13:40:00,34.92,34.93,34.9,34.9,274900.0,28.8595,28.8678,28.843,28.843,274900.0
2013-10-17 13:50:00,34.9,34.93,34.89,34.9,241400.0,28.843,28.8678,28.8347,28.843,241400.0
2013-10-17 14:00:00,34.91,34.92,34.87,34.87,379100.0,28.8512,28.8595,28.8182,28.8182,379100.0
2013-10-17 14:10:00,34.87,34.88,34.8,34.84,660100.0,28.8182,28.8264,28.7603,28.7934,660100.0
2013-10-17 14:20:00,34.84,34.89,34.83,34.88,367300.0,28.7934,28.8347,28.7851,28.8264,367300.0
2013-10-17 14:30:00,34.87,34.9,34.84,34.9,555600.0,28.8182,28.843,28.7934,28.843,555600.0
2013-10-17 14:40:00,34.9,34.95,34.89,34.94,315500.0,28.843,28.8843,28.8347,28.876,315500.0
2013-10-17 14:50:00,34.94,34.95,34.9,34.92,461700.0,28.876,28.8843,28.843,28.8595,461700.0
2013-10-17 15:00:00,34.92,34.96,34.91,34.95,591600.0,28.8595,28.8926,28.8512,28.8843,591600.0
2013-10-17 15:10:00,34.94,34.97,34.94,34.95,668400.0,28.876,28.9008,28.876,28.8843,668400.0
2013-10-17 15:20:00,34.94,34.96,34.94,34.94,483800.0,28.876,28.8926,28.876,28.876,483800.0
2013-10-17 15:30:00,34.94,34.95,34.89,34.91,1154400.0,28.876,28.8843,28.8347,28.8512,1154400.0
2013-10-17 15:40:00,34.91,34.92,34.88,34.92,1424500.0,28.8512,28.8595,28.8264,28.8595,1424500.0
2013-10-17 15:50:00,34.91,34.96,34.88,34.92,3414400.0,28.8512,28.8926,28.8264,28.8595,3414400.0
2013-10-18 09:30:00,34.74,34.82,34.33,34.41,8150200.0,28.7107,28.7769,28.3719,28.438,8150200.0
2013-10-18 09:40:00,34.41,34.5,34.37,34.43,1648500.0,28.438,28.5124,28.405,28.4545,1648500.0
2013-10-18 09:50:00,34.43,34.57,34.41,34.56,1751700.0,28.4545,28.5702,28.438,28.562,1751700.0
2013-10-18 10:00:00,34.57,34.62,34.52,34.56,1266100.0,28.5702,28.6116,28.5289,28.562,1266100.0
2013-10-18 10:10:00,34.57,34.64,34.5,34.6,1274000.0,28.5702,28.6281,28.5124,28.595,1274000.0
2013-10-18 10:20:00,34.61,34.68,34.59,34.64,1063500.0,28.6033,28.6611,28.5868,28.6281,1063500.0
2013-10-18 10:30:00,34.64,34.77,34.62,34.76,765200.0,28.6281,28.7355,28.6116,28.7273,765200.0
2013-10-18 10:40:00,34.76,34.8,34.76,34.79,638300.0,28.7273,28.7603,28.7273,28.7521,638300.0
2013-10-18 10:50:00,34.79,34.8,34.75,34.77,620900.0,28.7521,28.7603,28.719,28.7355,620900.0
2013-10-18 11:00:00,34.76,34.81,34.73,34.79,634600.0,28.7273,28.7686,28.7025,28.7521,634600.0
2013-10-18 11:10:00,34.8,34.83,34.72,34.73,829100.0,28.7603,28.7851,28.6942,28.7025,829100.0
2013-10-18 11:20:00,34.73,34.74,34.6,34.69,998700.0,28.7025,28.7107,28.595,28.6694,998700.0
2013-10-18 11:30:00,34.69,34.76,34.68,34.73,814300.0,28.6694,28.7273,28.6611,28.7025,814300.0
2013-10-18 11:40:00,34.73,34.77,34.72,34.76,370900.0,28.7025,28.7355,28.6942,28.7273,370900.0
2013-10-18 11:50:00,34.75,34.78,34.69,34.71,377500.0,28.719,28.7438,28.6694,28.6859,377500.0
2013-10-18 12:00:00,34.71,34.74,34.68,34.69,538900.0,28.6859,28.7107,28.6611,28.6694,538900.0
2013-10-18 12:10:00,34.69,34.74,34.69,34.71,291800.0,28.6694,28.7107,28.6694,28.6859,291800.0
2013-10-18 12:20:00,34.72,34.72,34.7,34.7,287100.0,28.6942,28.6942,28.6777,28.6777,287100.0
2013-10-18 12:30:00,34.71,34.76,34.7,34.75,342500.0,28.6859,28.7273,28.6777,28.719,342500.0
2013-10-18 12:40:00,34.75,34.77,34.72,34.76,324100.0,28.719,28.7355,28.6942,28.7273,324100.0
2013-10-18 12:50:00,34.77,34.78,34.73,34.75,311100.0,28.7355,28.7438,28.7025,28.719,311100.0
2013-10-18 13:00:00,34.75,34.84,34.75,34.84,389400.0,28.719,28.7934,28.719,28.7934,389400.0
2013-10-18 13:10:00,34.83,34.9,34.81,34.9,653000.0,28.7851,28.843,28.7686,28.843,653000.0
2013-10-18 13:20:00,34.9,34.9,34.85,34.89,362200.0,28.843,28.843,28.8016,28.8347,362200.0
2013-10-18 13:30:00,34.89,34.89,34.85,34.87,215400.0,28.8347,28.8347,28.8016,28.8182,215400.0
2013-10-18 13:40:00,34.87,34.92,34.87,34.92,411900.0,28.8182,28.8595,28.8182,28.8595,411900.0
2013-10-18 13:50:00,34.92,34.96,34.91,34.95,304400.0,28.8595,28.8926,28.8512,28.8843,304400.0
2013-10-18 14:00:00,34.96,34.96,34.94,34.94,316900.0,28.8926,28.8926,28.876,28.876,316900.0
2013-10-18 14:10:00,34.94,34.95,34.86,34.89,624800.0,28.876,28.8843,28.8099,28.8347,624800.0
2013-10-18 14:20:00,34.89,34.91,34.88,34.91,406600.0,28.8347,28.8512,28.8264,28.8512,406600.0
2013-10-18 14:30:00,34.91,34.91,34.89,34.9,450400.0,28.8512,28.8512,28.8347,28.843,450400.0
2013-10-18 14:40:00,34.9,34.93,34.89,34.91,404300.0,28.843,28.8678,28.8347,28.8512,404300.0
2013-10-18 14:50:00,34.91,34.92,34.85,34.86,536100.0,28.8512,28.8595,28.8016,28.8099,536100.0
2013-10-18 15:00:00,34.86,34.89,34.84,34.89,601900.0,28.8099,28.8347,28.7934,28.8347,601900.0
2013-10-18 15:10:00,34.89,34.9,34.86,34.88,563300.0,28.8347,28.843,28.8099,28.8264,563300.0
2013-10-18 15:20:00,34.88,34.9,34.87,34.9,357100.0,28.8264,28.843,28.8182,28.843,357100.0
2013-10-18 15:30:00,34.89,34.93,34.89,34.91,657300.0,28.8347,28.8678,28.8347,28.8512,657300.0
2013-10-18 15:40:00,34.91,34.95,34.89,34.93,704300.0,28.8512,28.8843,28.8347,28.8678,704300.0
2013-10-18 15:50:00,34.94,34.99,34.92,34.99,3921400.0,28.876,28.9173,28.8595,28.9173,3921400.0
2013-10-21 09:30:00,34.98,35.2,34.97,35.07,3956400.0,28.9091,29.0909,28.9008,28.9835,3956400.0
2013-10-21 09:40:00,35.07,35.08,34.98,35.01,1042900.0,28.9835,28.9917,28.9091,28.9339,1042900.0
2013-10-21 09:50:00,35.0,35.2,35.0,35.2,1207900.0,28.9256,29.0909,28.9256,29.0909,1207900.0
2013-10-21 10:00:00,35.2,35.2,35.1,35.16,1076600.0,29.0909,29.0909,29.0083,29.0578,1076600.0
2013-10-21 10:10:00,35.16,35.17,35.07,35.11,860800.0,29.0578,29.0661,28.9835,29.0165,860800.0
2013-10-21 10:20:00,35.1,35.13,35.05,35.07,788000.0,29.0083,29.033,28.9669,28.9835,788000.0
2013-10-21 10:30:00,35.07,35.08,35.0,35.05,1072800.0,28.9835,28.9917,28.9256,28.9669,1072800.0
2013-10-21 10:40:00,35.05,35.12,35.01,35.07,575300.0,28.9669,29.0248,28.9339,28.9835,575300.0
2013-10-21 10:50:00,35.05,35.08,34.97,35.01,593900.0,28.9669,28.9917,28.9008,28.9339,593900.0
2013-10-21 11:00:00,35.02,35.07,35.01,35.04,441100.0,28.9421,28.9835,28.9339,28.9587,441100.0
2013-10-21 11:10:00,35.03,35.1,35.02,35.09,471900.0,28.9504,29.0083,28.9421,29.0,471900.0
2013-10-21 11:20:00,35.09,35.09,35.03,35.04,559700.0,29.0,29.0,28.9504,28.9587,559700.0
2013-10-21 11:30:00,35.04,35.06,35.02,35.04,574100.0,28.9587,28.9752,28.9421,28.9587,574100.0
2013-10-21 11:40:00,35.05,35.06,34.98,34.98,653000.0,28.9669,28.9752,28.9091,28.9091,653000.0
2013-10-21 11:50:00,34.99,35.05,34.97,35.03,456900.0,28.9173,28.9669,28.9008,28.9504,456900.0
2013-10-21 12:00:00,35.03,35.05,35.02,35.03,267200.0,28.9504,28.9669,28.9421,28.9504,267200.0
2013-10-21 12:10:00,35.03,35.08,35.02,35.07,217700.0,28.9504,28.9917,28.9421,28.9835,217700.0
2013-10-21 12:20:00,35.07,35.1,35.05,35.09,305500.0,28.9835,29.0083,28.9669,29.0,305500.0
2013-10-21 12:30:00,35.09,35.1,35.06,35.09,234200.0,29.0,29.0083,28.9752,29.0,234200.0
2013-10-21 12:40:00,35.09,35.12,35.05,35.05,551500.0,29.0,29.0248,28.9669,28.9669,551500.0
2013-10-21 12:50:00,35.05,35.11,35.05,35.11,276900.0,28.9669,29.0165,28.9669,29.0165,276900.0
2013-10-21 13:00:00,35.1,35.14,35.08,35.13,399300.0,29.0083,29.0413,28.9917,29.033,399300.0
2013-10-21 13:10:00,35.13,35.15,35.11,35.15,227800.0,29.033,29.0496,29.0165,29.0496,227800.0
2013-10-21 13:20:00,35.15,35.15,35.1,35.12,246200.0,29.0496,29.0496,29.0083,29.0248,246200.0
2013-10-21 13:30:00,35.12,35.14,35.09,35.09,246100.0,29.0248,29.0413,29.0,29.0,246100.0
2013-10-21 13:40:00,35.09,35.12,35.07,35.09,240700.0,29.0,29.0248,28.9835,29.0,240700.0
2013-10-21 13:50:00,35.09,35.11,35.08,35.09,230500.0,29.0,29.0165,28.9917,29.0,230500.0
2013-10-21 14:00:00,35.09,35.1,35.02,35.05,256000.0,29.0,29.0083,28.9421,28.9669,256000.0
2013-10-21 14:10:00,35.06,35.06,35.02,35.03,308100.0,28.9752,28.9752,28.9421,28.9504,308100.0
2013-10-21 14:20:00,35.02,35.03,34.96,34.99,609200.0,28.9421,28.9504,28.8926,28.9173,609200.0
2013-10-21 14:30:00,34.99,35.03,34.98,35.02,318900.0,28.9173,28.9504,28.9091,28.9421,318900.0
2013-10-21 14:40:00,35.02,35.03,35.0,35.02,269200.0,28.9421,28.9504,28.9256,28.9421,269200.0
2013-10-21 14:50:00,35.02,35.03,34.98,35.0,306300.0,28.9421,28.9504,28.9091,28.9256,306300.0
2013-10-21 15:00:00,35.01,35.03,34.98,35.0,647200.0,28.9339,28.9504,28.9091,28.9256,647200.0
2013-10-21 15:10:00,35.0,35.02,34.99,35.01,375500.0,28.9256,28.9421,28.9173,28.9339,375500.0
2013-10-21 15:20:00,35.02,35.02,34.97,34.98,436100.0,28.9421,28.9421,28.9008,28.9091,436100.0
2013-10-21 15:30:00,34.99,34.99,34.93,34.95,653300.0,28.9173,28.9173,28.8678,28.8843,653300.0
2013-10-21 15:40:00,34.95,35.0,34.93,34.96,984300.0,28.8843,28.9256,28.8678,28.8926,984300.0
2013-10-21 15:50:00,34.96,35.0,34.91,34.99,1999200.0,28.8926,28.9256,28.8512,28.9173,1999200.0
2013-10-22 09:30:00,35.01,35.1,34.72,34.75,1859100.0,28.9339,29.0083,28.6942,28.719,1859100.0
2013-10-22 09:40:00,34.76,34.87,34.75,34.8,1362900.0,28.7273,28.8182,28.719,28.7603,1362900.0
2013-10-22 09:50:00,34.79,35.0,34.79,34.93,1282600.0,28.7521,28.9256,28.7521,28.8678,1282600.0
2013-10-22 10:00:00,34.93,34.97,34.91,34.91,684700.0,28.8678,28.9008,28.8512,28.8512,684700.0
2013-10-22 10:10:00,34.91,34.99,34.91,34.99,675500.0,28.8512,28.9173,28.8512,28.9173,675500.0
2013-10-22 10:20:00,34.98,34.99,34.9,34.95,832900.0,28.9091,28.9173,28.843,28.8843,832900.0
2013-10-22 10:30:00,34.95,34.96,34.92,34.93,528500.0,28.8843,28.8926,28.8595,28.8678,528500.0
2013-10-22 10:40:00,34.93,34.93,34.69,34.75,1802000.0,28.8678,28.8678,28.6694,28.719,1802000.0
2013-10-22 10:50:00,34.75,34.96,34.74,34.89,2223500.0,28.719,28.8926,28.7107,28.8347,2223500.0
2013-10-22 11:00:00,34.89,34.95,34.81,34.84,738000.0,28.8347,28.8843,28.7686,28.7934,738000.0
2013-10-22 11:10:00,34.84,34.84,34.73,34.79,1100100.0,28.7934,28.7934,28.7025,28.7521,1100100.0
2013-10-22 11:20:00,34.79,34.8,34.73,34.74,765800.0,28.7521,28.7603,28.7025,28.7107,765800.0
2013-10-22 11:30:00,34.73,34.81,34.69,34.72,1357700.0,28.7025,28.7686,28.6694,28.6942,1357700.0
2013-10-22 11:40:00,34.72,34.85,34.71,34.82,560800.0,28.6942,28.8016,28.6859,28.7769,560800.0
2013-10-22 11:50:00,34.81,34.83,34.8,34.83,345500.0,28.7686,28.7851,28.7603,28.7851,345500.0
2013-10-22 12:00:00,34.83,34.85,34.77,34.81,467600.0,28.7851,28.8016,28.7355,28.7686,467600.0
2013-10-22 12:10:00,34.82,34.82,34.76,34.77,313800.0,28.7769,28.7769,28.7273,28.7355,313800.0
2013-10-22 12:20:00,34.77,34.84,34.77,34.79,259800.0,28.7355,28.7934,28.7355,28.7521,259800.0
2013-10-22 12:30:00,34.79,34.81,34.75,34.75,439800.0,28.7521,28.7686,28.719,28.719,439800.0
2013-10-22 12:40:00,34.75,34.77,34.75,34.75,289900.0,28.719,28.7355,28.719,28.719,289900.0
2013-10-22 12:50:00,34.75,34.79,34.75,34.78,337300.0,28.719,28.7521,28.719,28.7438,337300.0
2013-10-22 13:00:00,34.78,34.83,34.77,34.8,450100.0,28.7438,28.7851,28.7355,28.7603,450100.0
2013-10-22 13:10:00,34.8,34.8,34.77,34.77,226100.0,28.7603,28.7603,28.7355,28.7355,226100.0
2013-10-22 13:20:00,34.77,34.78,34.57,34.63,1450300.0,28.7355,28.7438,28.5702,28.6198,1450300.0
2013-10-22 13:30:00,34.64,34.73,34.59,34.73,924600.0,28.6281,28.7025,28.5868,28.7025,924600.0
2013-10-22 13:40:00,34.72,34.74,34.69,34.72,351600.0,28.6942,28.7107,28.6694,28.6942,351600.0
2013-10-22 13:50:00,34.72,34.74,34.64,34.67,513200.0,28.6942,28.7107,28.6281,28.6529,513200.0
2013-10-22 14:00:00,34.67,34.69,34.65,34.69,453000.0,28.6529,28.6694,28.6364,28.6694,453000.0
2013-10-22 14:10:00,34.69,34.71,34.67,34.68,311500.0,28.6694,28.6859,28.6529,28.6611,311500.0
2013-10-22 14:20:00,34.67,34.69,34.65,34.68,450900.0,28.6529,28.6694,28.6364,28.6611,450900.0
2013-10-22 14:30:00,34.69,34.69,34.64,34.65,579700.0,28.6694,28.6694,28.6281,28.6364,579700.0
2013-10-22 14:40:00,34.65,34.65,34.61,34.61,789600.0,28.6364,28.6364,28.6033,28.6033,789600.0
2013-10-22 14:50:00,34.61,34.66,34.58,34.6,1863200.0,28.6033,28.6446,28.5785,28.595,1863200.0
2013-10-22 15:00:00,34.6,34.64,34.59,34.64,667000.0,28.595,28.6281,28.5868,28.6281,667000.0
2013-10-22 15:10:00,34.64,34.65,34.58,34.6,937700.0,28.6281,28.6364,28.5785,28.595,937700.0
2013-10-22 15:20:00,34.6,34.65,34.58,34.63,782200.0,28.595,28.6364,28.5785,28.6198,782200.0
2013-10-22 15:30:00,34.62,34.64,34.59,34.59,699100.0,28.6116,28.6281,28.5868,28.5868,699100.0
2013-10-22 15:40:00,34.59,34.63,34.53,34.56,1483200.0,28.5868,28.6198,28.5372,28.562,1483200.0
2013-10-22 15:50:00,34.55,34.61,34.52,34.57,2869000.0,28.5537,28.6033,28.5289,28.5702,2869000.0
2013-10-23 09:30:00,34.32,34.49,34.18,34.23,2824800.0,28.3636,28.5041,28.2479,28.2892,2824800.0
2013-10-23 09:40:00,34.23,34.25,34.11,34.21,2216700.0,28.2892,28.3058,28.1901,28.2727,2216700.0
2013-10-23 09:50:00,34.21,34.26,34.17,34.22,1811800.0,28.2727,28.314,28.2397,28.281,1811800.0
2013-10-23 10:00:00,34.22,34.25,34.19,34.24,1893500.0,28.281,28.3058,28.2562,28.2975,1893500.0
2013-10-23 10:10:00,34.25,34.3,34.18,34.27,1413900.0,28.3058,28.3471,28.2479,28.3223,1413900.0
2013-10-23 10:20:00,34.27,34.27,34.16,34.18,1259000.0,28.3223,28.3223,28.2314,28.2479,1259000.0
2013-10-23 10:30:00,34.17,34.18,34.08,34.09,2336600.0,28.2397,28.2479,28.1653,28.1735,2336600.0
2013-10-23 10:40:00,34.09,34.13,34.02,34.05,2219400.0,28.1735,28.2066,28.1157,28.1405,2219400.0
2013-10-23 10:50:00,34.05,34.08,33.91,33.96,1857600.0,28.1405,28.1653,28.0248,28.0661,1857600.0
2013-10-23 11:00:00,33.96,33.97,33.86,33.88,1740300.0,28.0661,28.0744,27.9835,28.0,1740300.0
2013-10-23 11:10:00,33.89,33.9,33.76,33.8,1634800.0,28.0083,28.0165,27.9008,27.9339,1634800.0
2013-10-23 11:20:00,33.79,33.93,33.75,33.87,2217600.0,27.9256,28.0413,27.8926,27.9917,2217600.0
2013-10-23 11:30:00,33.87,34.01,33.86,34.0,990600.0,27.9917,28.1074,27.9835,28.0992,990600.0
2013-10-23 11:40:00,34.0,34.03,33.94,33.98,1085300.0,28.0992,28.124,28.0496,28.0826,1085300.0
2013-10-23 11:50:00,33.98,34.01,33.95,33.99,709900.0,28.0826,28.1074,28.0578,28.0909,709900.0
2013-10-23 12:00:00,33.98,34.0,33.88,33.92,752500.0,28.0826,28.0992,28.0,28.0331,752500.0
2013-10-23 12:10:00,33.92,33.99,33.91,33.98,380300.0,28.0331,28.0909,28.0248,28.0826,380300.0
2013-10-23 12:20:00,33.97,34.01,33.93,33.95,528300.0,28.0744,28.1074,28.0413,28.0578,528300.0
2013-10-23 12:30:00,33.95,34.04,33.95,34.03,535800.0,28.0578,28.1322,28.0578,28.124,535800.0
2013-10-23 12:40:00,34.03,34.03,33.98,34.01,617900.0,28.124,28.124,28.0826,28.1074,617900.0
2013-10-23 12:50:00,34.01,34.1,34.0,34.09,406500.0,28.1074,28.1818,28.0992,28.1735,406500.0
2013-10-23 13:00:00,34.09,34.09,34.04,34.07,428600.0,28.1735,28.1735,28.1322,28.157,428600.0
2013-10-23 13:10:00,34.07,34.15,34.04,34.15,482500.0,28.157,28.2231,28.1322,28.2231,482500.0
2013-10-23 13:20:00,34.15,34.15,34.09,34.14,474600.0,28.2231,28.2231,28.1735,28.2149,474600.0
2013-10-23 13:30:00,34.14,34.16,34.07,34.08,431900.0,28.2149,28.2314,28.157,28.1653,431900.0
2013-10-23 13:40:00,34.07,34.08,34.02,34.05,477500.0,28.157,28.1653,28.1157,28.1405,477500.0
2013-10-23 13:50:00,34.05,34.08,34.02,34.04,532700.0,28.1405,28.1653,28.1157,28.1322,532700.0
2013-10-23 14:00:00,34.04,34.08,34.03,34.03,398200.0,28.1322,28.1653,28.124,28.124,398200.0
2013-10-23 14:10:00,34.03,34.09,34.02,34.03,466100.0,28.124,28.1735,28.1157,28.124,466100.0
2013-10-23 14:20:00,34.04,34.06,34.0,34.01,995000.0,28.1322,28.1488,28.0992,28.1074,995000.0
2013-10-23 14:30:00,34.02,34.03,33.97,33.97,746200.0,28.1157,28.124,28.0744,28.0744,746200.0
2013-10-23 14:40:00,33.98,34.03,33.97,34.0,800500.0,28.0826,28.124,28.0744,28.0992,800500.0
2013-10-23 14:50:00,34.0,34.0,33.94,33.98,609400.0,28.0992,28.0992,28.0496,28.0826,609400.0
2013-10-23 15:00:00,33.98,33.99,33.9,33.95,875200.0,28.0826,28.0909,28.0165,28.0578,875200.0
2013-10-23 15:10:00,33.95,33.95,33.85,33.86,1073700.0,28.0578,28.0578,27.9752,27.9835,1073700.0
2013-10-23 15:20:00,33.86,33.89,33.8,33.87,2062300.0,27.9835,28.0083,27.9339,27.9917,2062300.0
2013-10-23 15:30:00,33.87,33.87,33.75,33.8,2590000.0,27.9917,27.9917,27.8926,27.9339,2590000.0
2013-10-23 15:40:00,33.8,33.8,33.71,33.73,2669100.0,27.9339,27.9339,27.8595,27.876,2669100.0
2013-10-23 15:50:00,33.74,33.78,33.67,33.77,6367500.0,27.8843,27.9173,27.8264,27.9091,6367500.0
2013-10-24 09:30:00,33.79,33.84,33.57,33.77,2986300.0,27.9256,27.9669,27.7438,27.9091,2986300.0
2013-10-24 09:40:00,33.77,33.87,33.63,33.69,1943000.0,27.9091,27.9917,27.7934,27.843,1943000.0
2013-10-24 09:50:00,33.7,33.74,33.65,33.72,1059300.0,27.8512,27.8843,27.8099,27.8678,1059300.0
2013-10-24 10:00:00,33.71,33.9,33.71,33.89,1489000.0,27.8595,28.0165,27.8595,28.0083,1489000.0
2013-10-24 10:10:00,33.88,33.99,33.87,33.98,1460300.0,28.0,28.0909,27.9917,28.0826,1460300.0
2013-10-24 10:20:00,33.99,34.04,33.91,33.95,1282700.0,28.0909,28.1322,28.0248,28.0578,1282700.0
2013-10-24 10:30:00,33.95,34.05,33.93,34.03,1143100.0,28.0578,28.1405,28.0413,28.124,1143100.0
2013-10-24 10:40:00,34.04,34.1,34.0,34.0,1007100.0,28.1322,28.1818,28.0992,28.0992,1007100.0
2013-10-24 10:50:00,34.01,34.05,34.0,34.02,719900.0,28.1074,28.1405,28.0992,28.1157,719900.0
2013-10-24 11:00:00,34.02,34.04,33.95,33.99,1150900.0,28.1157,28.1322,28.0578,28.0909,1150900.0
2013-10-24 11:10:00,33.98,34.04,33.97,34.04,556100.0,28.0826,28.1322,28.0744,28.1322,556100.0
2013-10-24 11:20:00,34.04,34.08,34.03,34.05,484900.0,28.1322,28.1653,28.124,28.1405,484900.0
2013-10-24 11:30:00,34.05,34.08,33.94,33.99,1058600.0,28.1405,28.1653,28.0496,28.0909,1058600.0
2013-10-24 11:40:00,33.98,34.06,33.98,34.06,473600.0,28.0826,28.1488,28.0826,28.1488,473600.0
2013-10-24 11:50:00,34.05,34.07,33.95,33.95,456500.0,28.1405,28.157,28.0578,28.0578,456500.0
2013-10-24 12:00:00,33.95,33.98,33.91,33.96,628600.0,28.0578,28.0826,28.0248,28.0661,628600.0
2013-10-24 12:10:00,33.97,34.02,33.96,33.99,423900.0,28.0744,28.1157,28.0661,28.0909,423900.0
2013-10-24 12:20:00,33.98,34.03,33.96,34.0,449600.0,28.0826,28.124,28.0661,28.0992,449600.0
2013-10-24 12:30:00,34.0,34.05,33.98,34.02,683800.0,28.0992,28.1405,28.0826,28.1157,683800.0
2013-10-24 12:40:00,34.02,34.03,34.0,34.0,593000.0,28.1157,28.124,28.0992,28.0992,593000.0
2013-10-24 12:50:00,34.0,34.08,34.0,34.05,1316700.0,28.0992,28.1653,28.0992,28.1405,1316700.0
2013-10-24 13:00:00,34.05,34.08,34.03,34.03,479900.0,28.1405,28.1653,28.124,28.124,479900.0
2013-10-24 13:10:00,34.03,34.07,34.0,34.02,704400.0,28.124,28.157,28.0992,28.1157,704400.0
2013-10-24 13:20:00,34.02,34.06,34.01,34.05,372100.0,28.1157,28.1488,28.1074,28.1405,372100.0
2013-10-24 13:30:00,34.06,34.06,34.02,34.02,300600.0,28.1488,28.1488,28.1157,28.1157,300600.0
2013-10-24 13:40:00,34.02,34.03,33.99,34.01,1494300.0,28.1157,28.124,28.0909,28.1074,1494300.0
2013-10-24 13:50:00,34.01,34.03,34.0,34.01,1060900.0,28.1074,28.124,28.0992,28.1074,1060900.0
2013-10-24 14:00:00,34.0,34.01,34.0,34.01,515500.0,28.0992,28.1074,28.0992,28.1074,515500.0
2013-10-24 14:10:00,34.0,34.01,33.96,33.97,608600.0,28.0992,28.1074,28.0661,28.0744,608600.0
2013-10-24 14:20:00,33.96,33.97,33.92,33.97,718000.0,28.0661,28.0744,28.0331,28.0744,718000.0
2013-10-24 14:30:00,33.97,33.98,33.93,33.95,593300.0,28.0744,28.0826,28.0413,28.0578,593300.0
2013-10-24 14:40:00,33.95,33.96,33.92,33.95,785100.0,28.0578,28.0661,28.0331,28.0578,785100.0
2013-10-24 14:50:00,33.94,33.95,33.92,33.94,534200.0,28.0496,28.0578,28.0331,28.0496,534200.0
2013-10-24 15:00:00,33.94,33.94,33.85,33.85,1003500.0,28.0496,28.0496,27.9752,27.9752,1003500.0
2013-10-24 15:10:00,33.85,33.9,33.8,33.84,1023700.0,27.9752,28.0165,27.9339,27.9669,1023700.0
2013-10-24 15:20:00,33.83,33.93,33.78,33.8,1484800.0,27.9587,28.0413,27.9173,27.9339,1484800.0
2013-10-24 15:30:00,33.8,33.85,33.8,33.81,1219700.0,27.9339,27.9752,27.9339,27.9421,1219700.0
2013-10-24 15:40:00,33.8,33.82,33.77,33.8,1585900.0,27.9339,27.9504,27.9091,27.9339,1585900.0
2013-10-24 15:50:00,33.8,33.83,33.72,33.72,5775400.0,27.9339,27.9587,27.8678,27.8678,5775400.0
2013-10-25 09:30:00,35.88,36.0,35.69,35.93,11729100.0,29.6529,29.7521,29.4959,29.6942,11729100.0
2013-10-25 09:40:00,35.93,36.1,35.82,36.0,11587500.0,29.6942,29.8347,29.6033,29.7521,11587500.0
2013-10-25 09:50:00,36.0,36.19,35.95,36.12,5296400.0,29.7521,29.9091,29.7107,29.8512,5296400.0
2013-10-25 10:00:00,36.12,36.28,36.1,36.24,5596500.0,29.8512,29.9835,29.8347,29.9504,5596500.0
2013-10-25 10:10:00,36.24,36.29,36.07,36.07,5265600.0,29.9504,29.9917,29.8099,29.8099,5265600.0
2013-10-25 10:20:00,36.07,36.08,35.88,35.93,4868600.0,29.8099,29.8182,29.6529,29.6942,4868600.0
2013-10-25 10:30:00,35.93,35.99,35.91,35.93,2136300.0,29.6942,29.7438,29.6777,29.6942,2136300.0
2013-10-25 10:40:00,35.93,36.02,35.92,36.0,3988900.0,29.6942,29.7686,29.6859,29.7521,3988900.0
2013-10-25 10:50:00,36.0,36.02,35.86,35.88,2383600.0,29.7521,29.7686,29.6364,29.6529,2383600.0
2013-10-25 11:00:00,35.88,35.92,35.63,35.66,3341000.0,29.6529,29.6859,29.4463,29.4711,3341000.0
2013-10-25 11:10:00,35.65,35.78,35.64,35.76,2826500.0,29.4628,29.5702,29.4545,29.5537,2826500.0
2013-10-25 11:20:00,35.77,35.79,35.72,35.74,1424600.0,29.562,29.5785,29.5207,29.5372,1424600.0
2013-10-25 11:30:00,35.74,35.84,35.66,35.69,1992000.0,29.5372,29.6198,29.4711,29.4959,1992000.0
2013-10-25 11:40:00,35.69,35.73,35.6,35.68,1784500.0,29.4959,29.5289,29.4215,29.4876,1784500.0
2013-10-25 11:50:00,35.67,35.67,35.55,35.6,1199300.0,29.4793,29.4793,29.3802,29.4215,1199300.0
2013-10-25 12:00:00,35.6,35.71,35.59,35.64,1324400.0,29.4215,29.5124,29.4132,29.4545,1324400.0
2013-10-25 12:10:00,35.63,35.64,35.57,35.58,1629700.0,29.4463,29.4545,29.3967,29.405,1629700.0
2013-10-25 12:20:00,35.57,35.63,35.47,35.59,1819900.0,29.3967,29.4463,29.314,29.4132,1819900.0
2013-10-25 12:30:00,35.59,35.65,35.58,35.59,924900.0,29.4132,29.4628,29.405,29.4132,924900.0
2013-10-25 12:40:00,35.59,35.61,35.56,35.6,972500.0,29.4132,29.4297,29.3884,29.4215,972500.0
2013-10-25 12:50:00,35.59,35.62,35.58,35.61,778000.0,29.4132,29.438,29.405,29.4297,778000.0
2013-10-25 13:00:00,35.61,35.7,35.6,35.68,1582700.0,29.4297,29.5041,29.4215,29.4876,1582700.0
2013-10-25 13:10:00,35.68,35.85,35.64,35.84,1695200.0,29.4876,29.6281,29.4545,29.6198,1695200.0
2013-10-25 13:20:00,35.84,35.85,35.78,35.79,1557500.0,29.6198,29.6281,29.5702,29.5785,1557500.0
2013-10-25 13:30:00,35.8,35.81,35.68,35.73,915000.0,29.5868,29.595,29.4876,29.5289,915000.0
2013-10-25 13:40:00,35.74,35.88,35.73,35.84,1061600.0,29.5372,29.6529,29.5289,29.6198,1061600.0
2013-10-25 13:50:00,35.84,35.85,35.82,35.84,350900.0,29.6198,29.6281,29.6033,29.6198,350900.0
2013-10-25 14:00:00,35.84,35.94,35.84,35.88,1579100.0,29.6198,29.7025,29.6198,29.6529,1579100.0
2013-10-25 14:10:00,35.88,35.89,35.8,35.83,738800.0,29.6529,29.6611,29.5868,29.6116,738800.0
2013-10-25 14:20:00,35.83,35.9,35.82,35.9,1015400.0,29.6116,29.6694,29.6033,29.6694,1015400.0
2013-10-25 14:30:00,35.89,35.95,35.88,35.9,1159500.0,29.6611,29.7107,29.6529,29.6694,1159500.0
2013-10-25 14:40:00,35.9,35.97,35.89,35.97,855700.0,29.6694,29.7273,29.6611,29.7273,855700.0
2013-10-25 14:50:00,35.97,35.97,35.88,35.9,2000700.0,29.7273,29.7273,29.6529,29.6694,2000700.0
2013-10-25 15:00:00,35.89,35.95,35.75,35.8,1800600.0,29.6611,29.7107,29.5454,29.5868,1800600.0
2013-10-25 15:10:00,35.81,35.85,35.78,35.83,1015500.0,29.595,29.6281,29.5702,29.6116,1015500.0
2013-10-25 15:20:00,35.83,35.85,35.77,35.77,1781800.0,29.6116,29.6281,29.562,29.562,1781800.0
2013-10-25 15:30:00,35.77,35.81,35.74,35.8,2021600.0,29.562,29.595,29.5372,29.5868,2021600.0
2013-10-25 15:40:00,35.8,35.81,35.73,35.77,2572200.0,29.5868,29.595,29.5289,29.562,2572200.0
2013-10-25 15:50:00,35.77,35.8,35.65,35.73,5180400.0,29.562,29.5868,29.4628,29.5289,5180400.0
2013-10-28 09:30:00,35.66,35.73,35.46,35.48,2654000.0,29.4711,29.5289,29.3058,29.3223,2654000.0
2013-10-28 09:40:00,35.47,35.62,35.41,35.45,2090700.0,29.314,29.438,29.2645,29.2975,2090700.0
2013-10-28 09:50:00,35.45,35.46,35.31,35.32,1585900.0,29.2975,29.3058,29.1818,29.1901,1585900.0
2013-10-28 10:00:00,35.32,35.38,35.27,35.31,1414600.0,29.1901,29.2397,29.1488,29.1818,1414600.0
2013-10-28 10:10:00,35.3,35.38,35.28,35.32,1211400.0,29.1735,29.2397,29.157,29.1901,1211400.0
2013-10-28 10:20:00,35.32,35.38,35.31,35.33,1200000.0,29.1901,29.2397,29.1818,29.1983,1200000.0
2013-10-28 10:30:00,35.33,35.35,35.32,35.34,674600.0,29.1983,29.2149,29.1901,29.2066,674600.0
2013-10-28 10:40:00,35.34,35.4,35.33,35.37,846100.0,29.2066,29.2562,29.1983,29.2314,846100.0
2013-10-28 10:50:00,35.37,35.38,35.31,35.33,876100.0,29.2314,29.2397,29.1818,29.1983,876100.0
2013-10-28 11:00:00,35.33,35.37,35.31,35.36,713300.0,29.1983,29.2314,29.1818,29.2231,713300.0
2013-10-28 11:10:00,35.36,35.38,35.29,35.34,599600.0,29.2231,29.2397,29.1653,29.2066,599600.0
2013-10-28 11:20:00,35.34,35.38,35.31,35.37,512300.0,29.2066,29.2397,29.1818,29.2314,512300.0
2013-10-28 11:30:00,35.37,35.44,35.36,35.43,800600.0,29.2314,29.2892,29.2231,29.281,800600.0
2013-10-28 11:40:00,35.44,35.45,35.37,35.38,604600.0,29.2892,29.2975,29.2314,29.2397,604600.0
2013-10-28 11:50:00,35.37,35.49,35.37,35.45,946900.0,29.2314,29.3306,29.2314,29.2975,946900.0
2013-10-28 12:00:00,35.45,35.5,35.44,35.5,900700.0,29.2975,29.3388,29.2892,29.3388,900700.0
2013-10-28 12:10:00,35.5,35.51,35.48,35.5,823400.0,29.3388,29.3471,29.3223,29.3388,823400.0
2013-10-28 12:20:00,35.51,35.54,35.49,35.51,425500.0,29.3471,29.3719,29.3306,29.3471,425500.0
2013-10-28 12:30:00,35.51,35.52,35.45,35.48,408400.0,29.3471,29.3554,29.2975,29.3223,408400.0
2013-10-28 12:40:00,35.47,35.52,35.47,35.5,533500.0,29.314,29.3554,29.314,29.3388,533500.0
2013-10-28 12:50:00,35.5,35.53,35.49,35.5,380800.0,29.3388,29.3636,29.3306,29.3388,380800.0
2013-10-28 13:00:00,35.5,35.52,35.47,35.49,520700.0,29.3388,29.3554,29.314,29.3306,520700.0
2013-10-28 13:10:00,35.5,35.52,35.47,35.47,401600.0,29.3388,29.3554,29.314,29.314,401600.0
2013-10-28 13:20:00,35.47,35.52,35.46,35.48,901500.0,29.314,29.3554,29.3058,29.3223,901500.0
2013-10-28 13:30:00,35.49,35.52,35.47,35.52,459600.0,29.3306,29.3554,29.314,29.3554,459600.0
2013-10-28 13:40:00,35.52,35.54,35.49,35.5,435400.0,29.3554,29.3719,29.3306,29.3388,435400.0
2013-10-28 13:50:00,35.5,35.53,35.5,35.51,612000.0,29.3388,29.3636,29.3388,29.3471,612000.0
2013-10-28 14:00:00,35.5,35.53,35.5,35.5,566900.0,29.3388,29.3636,29.3388,29.3388,566900.0
2013-10-28 14:10:00,35.5,35.51,35.48,35.5,634800.0,29.3388,29.3471,29.3223,29.3388,634800.0
2013-10-28 14:20:00,35.5,35.58,35.49,35.53,661300.0,29.3388,29.405,29.3306,29.3636,661300.0
2013-10-28 14:30:00,35.53,35.54,35.5,35.54,402900.0,29.3636,29.3719,29.3388,29.3719,402900.0
2013-10-28 14:40:00,35.54,35.58,35.52,35.55,624800.0,29.3719,29.405,29.3554,29.3802,624800.0
2013-10-28 14:50:00,35.55,35.59,35.51,35.52,926000.0,29.3802,29.4132,29.3471,29.3554,926000.0
2013-10-28 15:00:00,35.52,35.58,35.52,35.56,873800.0,29.3554,29.405,29.3554,29.3884,873800.0
2013-10-28 15:10:00,35.57,35.58,35.47,35.51,791700.0,29.3967,29.405,29.314,29.3471,791700.0
2013-10-28 15:20:00,35.5,35.51,35.47,35.49,439600.0,29.3388,29.3471,29.314,29.3306,439600.0
2013-10-28 15:30:00,35.49,35.51,35.46,35.5,1095000.0,29.3306,29.3471,29.3058,29.3388,1095000.0
2013-10-28 15:40:00,35.5,35.51,35.44,35.44,1264300.0,29.3388,29.3471,29.2892,29.2892,1264300.0
2013-10-28 15:50:00,35.45,35.59,35.44,35.59,2578900.0,29.2975,29.4132,29.2892,29.4132,2578900.0
2013-10-29 09:30:00,35.64,35.72,35.48,35.51,1794600.0,29.4545,29.5207,29.3223,29.3471,1794600.0
2013-10-29 09:40:00,35.5,35.54,35.43,35.48,931500.0,29.3388,29.3719,29.281,29.3223,931500.0
2013-10-29 09:50:00,35.48,35.51,35.3,35.38,1504600.0,29.3223,29.3471,29.1735,29.2397,1504600.0
2013-10-29 10:00:00,35.38,35.42,35.3,35.35,1568300.0,29.2397,29.2727,29.1735,29.2149,1568300.0
2013-10-29 10:10:00,35.35,35.45,35.34,35.36,1198900.0,29.2149,29.2975,29.2066,29.2231,1198900.0
2013-10-29 10:20:00,35.36,35.37,35.26,35.34,926200.0,29.2231,29.2314,29.1405,29.2066,926200.0
2013-10-29 10:30:00,35.34,35.38,35.32,35.37,589300.0,29.2066,29.2397,29.1901,29.2314,589300.0
2013-10-29 10:40:00,35.37,35.38,35.3,35.33,633800.0,29.2314,29.2397,29.1735,29.1983,633800.0
2013-10-29 10:50:00,35.33,35.4,35.32,35.36,1142000.0,29.1983,29.2562,29.1901,29.2231,1142000.0
2013-10-29 11:00:00,35.35,35.41,35.35,35.38,599900.0,29.2149,29.2645,29.2149,29.2397,599900.0
2013-10-29 11:10:00,35.38,35.45,35.37,35.44,395300.0,29.2397,29.2975,29.2314,29.2892,395300.0
2013-10-29 11:20:00,35.43,35.44,35.4,35.41,263600.0,29.281,29.2892,29.2562,29.2645,263600.0
2013-10-29 11:30:00,35.42,35.43,35.37,35.39,558200.0,29.2727,29.281,29.2314,29.2479,558200.0
2013-10-29 11:40:00,35.38,35.4,35.37,35.4,370500.0,29.2397,29.2562,29.2314,29.2562,370500.0
2013-10-29 11:50:00,35.4,35.46,35.39,35.45,384600.0,29.2562,29.3058,29.2479,29.2975,384600.0
2013-10-29 12:00:00,35.46,35.5,35.45,35.49,351400.0,29.3058,29.3388,29.2975,29.3306,351400.0
2013-10-29 12:10:00,35.48,35.52,35.48,35.52,316100.0,29.3223,29.3554,29.3223,29.3554,316100.0
2013-10-29 12:20:00,35.51,35.56,35.51,35.54,520900.0,29.3471,29.3884,29.3471,29.3719,520900.0
2013-10-29 12:30:00,35.54,35.55,35.53,35.54,417500.0,29.3719,29.3802,29.3636,29.3719,417500.0
2013-10-29 12:40:00,35.54,35.54,35.44,35.49,954800.0,29.3719,29.3719,29.2892,29.3306,954800.0
2013-10-29 12:50:00,35.5,35.55,35.49,35.54,639700.0,29.3388,29.3802,29.3306,29.3719,639700.0
2013-10-29 13:00:00,35.54,35.57,35.54,35.55,411700.0,29.3719,29.3967,29.3719,29.3802,411700.0
2013-10-29 13:10:00,35.55,35.57,35.54,35.56,492800.0,29.3802,29.3967,29.3719,29.3884,492800.0
2013-10-29 13:20:00,35.55,35.57,35.52,35.52,457600.0,29.3802,29.3967,29.3554,29.3554,457600.0
2013-10-29 13:30:00,35.52,35.56,35.52,35.52,223600.0,29.3554,29.3884,29.3554,29.3554,223600.0
2013-10-29 13:40:00,35.52,35.54,35.52,35.52,264300.0,29.3554,29.3719,29.3554,29.3554,264300.0
2013-10-29 13:50:00,35.52,35.57,35.52,35.55,258500.0,29.3554,29.3967,29.3554,29.3802,258500.0
2013-10-29 14:00:00,35.56,35.6,35.55,35.59,353400.0,29.3884,29.4215,29.3802,29.4132,353400.0
2013-10-29 14:10:00,35.59,35.59,35.56,35.57,318100.0,29.4132,29.4132,29.3884,29.3967,318100.0
2013-10-29 14:20:00,35.57,35.59,35.54,35.56,755400.0,29.3967,29.4132,29.3719,29.3884,755400.0
2013-10-29 14:30:00,35.55,35.59,35.54,35.59,277600.0,29.3802,29.4132,29.3719,29.4132,277600.0
2013-10-29 14:40:00,35.59,35.6,35.57,35.59,294200.0,29.4132,29.4215,29.3967,29.4132,294200.0
2013-10-29 14:50:00,35.59,35.63,35.57,35.61,642800.0,29.4132,29.4463,29.3967,29.4297,642800.0
2013-10-29 15:00:00,35.61,35.62,35.54,35.55,1053400.0,29.4297,29.438,29.3719,29.3802,1053400.0
2013-10-29 15:10:00,35.55,35.56,35.54,35.55,423300.0,29.3802,29.3884,29.3719,29.3802,423300.0
2013-10-29 15:20:00,35.55,35.58,35.5,35.53,1351400.0,29.3802,29.405,29.3388,29.3636,1351400.0
2013-10-29 15:30:00,35.54,35.54,35.49,35.52,628600.0,29.3719,29.3719,29.3306,29.3554,628600.0
2013-10-29 15:40:00,35.52,35.55,35.5,35.51,740800.0,29.3554,29.3802,29.3388,29.3471,740800.0
2013-10-29 15:50:00,35.51,35.53,35.49,35.53,2053400.0,29.3471,29.3636,29.3306,29.3636,2053400.0
2013-10-30 09:30:00,35.53,35.69,35.53,35.61,1430600.0,29.3636,29.4959,29.3636,29.4297,1430600.0
2013-10-30 09:40:00,35.61,35.67,35.58,35.65,1660600.0,29.4297,29.4793,29.405,29.4628,1660600.0
2013-10-30 09:50:00,35.66,35.69,35.64,35.65,828800.0,29.4711,29.4959,29.4545,29.4628,828800.0
2013-10-30 10:00:00,35.64,35.65,35.58,35.62,766700.0,29.4545,29.4628,29.405,29.438,766700.0
2013-10-30 10:10:00,35.62,35.67,35.6,35.65,564600.0,29.438,29.4793,29.4215,29.4628,564600.0
2013-10-30 10:20:00,35.65,35.68,35.63,35.64,579600.0,29.4628,29.4876,29.4463,29.4545,579600.0
2013-10-30 10:30:00,35.64,35.67,35.62,35.64,446800.0,29.4545,29.4793,29.438,29.4545,446800.0
2013-10-30 10:40:00,35.65,35.75,35.64,35.73,932900.0,29.4628,29.5454,29.4545,29.5289,932900.0
2013-10-30 10:50:00,35.74,35.79,35.65,35.7,1136400.0,29.5372,29.5785,29.4628,29.5041,1136400.0
2013-10-30 11:00:00,35.7,35.74,35.69,35.74,547500.0,29.5041,29.5372,29.4959,29.5372,547500.0
2013-10-30 11:10:00,35.73,35.74,35.64,35.64,608800.0,29.5289,29.5372,29.4545,29.4545,608800.0
2013-10-30 11:20:00,35.64,35.64,35.49,35.59,1915900.0,29.4545,29.4545,29.3306,29.4132,1915900.0
2013-10-30 11:30:00,35.59,35.61,35.57,35.6,537700.0,29.4132,29.4297,29.3967,29.4215,537700.0
2013-10-30 11:40:00,35.59,35.61,35.58,35.6,382700.0,29.4132,29.4297,29.405,29.4215,382700.0
2013-10-30 11:50:00,35.6,35.6,35.53,35.55,554400.0,29.4215,29.4215,29.3636,29.3802,554400.0
2013-10-30 12:00:00,35.56,35.67,35.55,35.64,1145400.0,29.3884,29.4793,29.3802,29.4545,1145400.0
2013-10-30 12:10:00,35.65,35.66,35.63,35.63,350500.0,29.4628,29.4711,29.4463,29.4463,350500.0
2013-10-30 12:20:00,35.63,35.65,35.58,35.59,668000.0,29.4463,29.4628,29.405,29.4132,668000.0
2013-10-30 12:30:00,35.58,35.62,35.56,35.58,433300.0,29.405,29.438,29.3884,29.405,433300.0
2013-10-30 12:40:00,35.59,35.65,35.58,35.63,781600.0,29.4132,29.4628,29.405,29.4463,781600.0
2013-10-30 12:50:00,35.63,35.69,35.62,35.68,524300.0,29.4463,29.4959,29.438,29.4876,524300.0
2013-10-30 13:00:00,35.68,35.68,35.63,35.64,179500.0,29.4876,29.4876,29.4463,29.4545,179500.0
2013-10-30 13:10:00,35.64,35.68,35.63,35.68,135800.0,29.4545,29.4876,29.4463,29.4876,135800.0
2013-10-30 13:20:00,35.68,35.68,35.59,35.61,420900.0,29.4876,29.4876,29.4132,29.4297,420900.0
2013-10-30 13:30:00,35.61,35.65,35.59,35.65,280900.0,29.4297,29.4628,29.4132,29.4628,280900.0
2013-10-30 13:40:00,35.65,35.69,35.63,35.69,667500.0,29.4628,29.4959,29.4463,29.4959,667500.0
2013-10-30 13:50:00,35.69,35.69,35.66,35.67,477400.0,29.4959,29.4959,29.4711,29.4793,477400.0
2013-10-30 14:00:00,35.66,35.78,35.6,35.65,1348400.0,29.4711,29.5702,29.4215,29.4628,1348400.0
2013-10-30 14:10:00,35.66,35.68,35.43,35.51,1206600.0,29.4711,29.4876,29.281,29.3471,1206600.0
2013-10-30 14:20:00,35.51,35.55,35.46,35.54,606800.0,29.3471,29.3802,29.3058,29.3719,606800.0
2013-10-30 14:30:00,35.54,35.59,35.51,35.57,622500.0,29.3719,29.4132,29.3471,29.3967,622500.0
2013-10-30 14:40:00,35.57,35.63,35.55,35.59,595500.0,29.3967,29.4463,29.3802,29.4132,595500.0
2013-10-30 14:50:00,35.59,35.63,35.56,35.6,770800.0,29.4132,29.4463,29.3884,29.4215,770800.0
2013-10-30 15:00:00,35.6,35.73,35.6,35.66,790000.0,29.4215,29.5289,29.4215,29.4711,790000.0
2013-10-30 15:10:00,35.66,35.67,35.6,35.62,1167700.0,29.4711,29.4793,29.4215,29.438,1167700.0
2013-10-30 15:20:00,35.63,35.66,35.6,35.65,1153000.0,29.4463,29.4711,29.4215,29.4628,1153000.0
2013-10-30 15:30:00,35.65,35.66,35.59,35.62,1112500.0,29.4628,29.4711,29.4132,29.438,1112500.0
2013-10-30 15:40:00,35.61,35.65,35.57,35.57,981700.0,29.4297,29.4628,29.3967,29.3967,981700.0
2013-10-30 15:50:00,35.57,35.57,35.52,35.55,2530100.0,29.3967,29.3967,29.3554,29.3802,2530100.0
2013-10-31 09:30:00,35.64,35.68,35.51,35.59,1784900.0,29.4545,29.4876,29.3471,29.4132,1784900.0
2013-10-31 09:40:00,35.6,35.65,35.47,35.48,1526200.0,29.4215,29.4628,29.314,29.3223,1526200.0
2013-10-31 09:50:00,35.49,35.5,35.34,35.45,1058000.0,29.3306,29.3388,29.2066,29.2975,1058000.0
2013-10-31 10:00:00,35.45,35.51,35.41,35.5,1064800.0,29.2975,29.3471,29.2645,29.3388,1064800.0
2013-10-31 10:10:00,35.5,35.54,35.45,35.52,915200.0,29.3388,29.3719,29.2975,29.3554,915200.0
2013-10-31 10:20:00,35.52,35.62,35.51,35.6,747700.0,29.3554,29.438,29.3471,29.4215,747700.0
2013-10-31 10:30:00,35.6,35.67,35.55,35.59,1098800.0,29.4215,29.4793,29.3802,29.4132,1098800.0
2013-10-31 10:40:00,35.58,35.67,35.52,35.62,868900.0,29.405,29.4793,29.3554,29.438,868900.0
2013-10-31 10:50:00,35.62,35.69,35.61,35.64,1014600.0,29.438,29.4959,29.4297,29.4545,1014600.0
2013-10-31 11:00:00,35.64,35.67,35.61,35.64,576900.0,29.4545,29.4793,29.4297,29.4545,576900.0
2013-10-31 11:10:00,35.64,35.65,35.55,35.56,707900.0,29.4545,29.4628,29.3802,29.3884,707900.0
2013-10-31 11:20:00,35.57,35.61,35.56,35.58,516100.0,29.3967,29.4297,29.3884,29.405,516100.0
2013-10-31 11:30:00,35.58,35.65,35.58,35.62,478300.0,29.405,29.4628,29.405,29.438,478300.0
2013-10-31 11:40:00,35.62,35.65,35.62,35.63,261000.0,29.438,29.4628,29.438,29.4463,261000.0
2013-10-31 11:50:00,35.63,35.63,35.58,35.59,341500.0,29.4463,29.4463,29.405,29.4132,341500.0
2013-10-31 12:00:00,35.59,35.6,35.55,35.6,355700.0,29.4132,29.4215,29.3802,29.4215,355700.0
2013-10-31 12:10:00,35.6,35.63,35.58,35.63,288400.0,29.4215,29.4463,29.405,29.4463,288400.0
2013-10-31 12:20:00,35.63,35.64,35.58,35.59,467100.0,29.4463,29.4545,29.405,29.4132,467100.0
2013-10-31 12:30:00,35.59,35.63,35.57,35.57,409100.0,29.4132,29.4463,29.3967,29.3967,409100.0
2013-10-31 12:40:00,35.58,35.59,35.52,35.54,791100.0,29.405,29.4132,29.3554,29.3719,791100.0
2013-10-31 12:50:00,35.54,35.55,35.5,35.53,691800.0,29.3719,29.3802,29.3388,29.3636,691800.0
2013-10-31 13:00:00,35.52,35.55,35.51,35.52,715100.0,29.3554,29.3802,29.3471,29.3554,715100.0
2013-10-31 13:10:00,35.52,35.55,35.51,35.52,620100.0,29.3554,29.3802,29.3471,29.3554,620100.0
2013-10-31 13:20:00,35.52,35.54,35.51,35.53,355300.0,29.3554,29.3719,29.3471,29.3636,355300.0
2013-10-31 13:30:00,35.52,35.55,35.52,35.54,188500.0,29.3554,29.3802,29.3554,29.3719,188500.0
2013-10-31 13:40:00,35.54,35.55,35.52,35.55,204800.0,29.3719,29.3802,29.3554,29.3802,204800.0
2013-10-31 13:50:00,35.55,35.55,35.51,35.52,456000.0,29.3802,29.3802,29.3471,29.3554,456000.0
2013-10-31 14:00:00,35.53,35.53,35.51,35.52,455700.0,29.3636,29.3636,29.3471,29.3554,455700.0
2013-10-31 14:10:00,35.52,35.59,35.52,35.59,587300.0,29.3554,29.4132,29.3554,29.4132,587300.0
2013-10-31 14:20:00,35.58,35.61,35.57,35.59,448700.0,29.405,29.4297,29.3967,29.4132,448700.0
2013-10-31 14:30:00,35.59,35.6,35.57,35.58,349500.0,29.4132,29.4215,29.3967,29.405,349500.0
2013-10-31 14:40:00,35.59,35.61,35.54,35.54,647000.0,29.4132,29.4297,29.3719,29.3719,647000.0
2013-10-31 14:50:00,35.54,35.56,35.51,35.53,748300.0,29.3719,29.3884,29.3471,29.3636,748300.0
2013-10-31 15:00:00,35.52,35.57,35.51,35.57,935300.0,29.3554,29.3967,29.3471,29.3967,935300.0
2013-10-31 15:10:00,35.57,35.57,35.52,35.55,449600.0,29.3967,29.3967,29.3554,29.3802,449600.0
2013-10-31 15:20:00,35.55,35.56,35.5,35.51,1153300.0,29.3802,29.3884,29.3388,29.3471,1153300.0
2013-10-31 15:30:00,35.51,35.55,35.49,35.52,1808300.0,29.3471,29.3802,29.3306,29.3554,1808300.0
2013-10-31 15:40:00,35.52,35.55,35.51,35.54,1750900.0,29.3554,29.3802,29.3471,29.3719,1750900.0
2013-10-31 15:50:00,35.53,35.54,35.35,35.36,4581700.0,29.3636,29.3719,29.2149,29.2231,4581700.0
2013-11-01 09:30:00,35.67,35.69,35.53,35.6,2217600.0,29.4793,29.4959,29.3636,29.4215,2217600.0
2013-11-01 09:40:00,35.61,35.63,35.54,35.62,747200.0,29.4297,29.4463,29.3719,29.438,747200.0
2013-11-01 09:50:00,35.62,35.67,35.58,35.64,979300.0,29.438,29.4793,29.405,29.4545,979300.0
2013-11-01 10:00:00,35.64,35.66,35.61,35.63,858300.0,29.4545,29.4711,29.4297,29.4463,858300.0
2013-11-01 10:10:00,35.63,35.66,35.51,35.52,1282800.0,29.4463,29.4711,29.3471,29.3554,1282800.0
2013-11-01 10:20:00,35.52,35.61,35.51,35.58,853500.0,29.3554,29.4297,29.3471,29.405,853500.0
2013-11-01 10:30:00,35.58,35.62,35.56,35.6,1446100.0,29.405,29.438,29.3884,29.4215,1446100.0
2013-11-01 10:40:00,35.6,35.61,35.56,35.57,873000.0,29.4215,29.4297,29.3884,29.3967,873000.0
2013-11-01 10:50:00,35.57,35.6,35.54,35.54,747300.0,29.3967,29.4215,29.3719,29.3719,747300.0
2013-11-01 11:00:00,35.55,35.57,35.49,35.49,1456100.0,29.3802,29.3967,29.3306,29.3306,1456100.0
2013-11-01 11:10:00,35.48,35.52,35.42,35.44,1457700.0,29.3223,29.3554,29.2727,29.2892,1457700.0
2013-11-01 11:20:00,35.43,35.46,35.42,35.46,427200.0,29.281,29.3058,29.2727,29.3058,427200.0
2013-11-01 11:30:00,35.45,35.48,35.4,35.46,1487000.0,29.2975,29.3223,29.2562,29.3058,1487000.0
2013-11-01 11:40:00,35.46,35.51,35.44,35.51,802700.0,29.3058,29.3471,29.2892,29.3471,802700.0
2013-11-01 11:50:00,35.51,35.52,35.39,35.41,713300.0,29.3471,29.3554,29.2479,29.2645,713300.0
2013-11-01 12:00:00,35.41,35.46,35.4,35.46,439900.0,29.2645,29.3058,29.2562,29.3058,439900.0
2013-11-01 12:10:00,35.45,35.48,35.44,35.45,844800.0,29.2975,29.3223,29.2892,29.2975,844800.0
2013-11-01 12:20:00,35.45,35.54,35.45,35.5,1017200.0,29.2975,29.3719,29.2975,29.3388,1017200.0
2013-11-01 12:30:00,35.5,35.52,35.45,35.48,984500.0,29.3388,29.3554,29.2975,29.3223,984500.0
2013-11-01 12:40:00,35.48,35.52,35.46,35.5,592600.0,29.3223,29.3554,29.3058,29.3388,592600.0
2013-11-01 12:50:00,35.5,35.52,35.48,35.48,652500.0,29.3388,29.3554,29.3223,29.3223,652500.0
2013-11-01 13:00:00,35.48,35.49,35.45,35.47,540000.0,29.3223,29.3306,29.2975,29.314,540000.0
2013-11-01 13:10:00,35.46,35.47,35.4,35.44,1996100.0,29.3058,29.314,29.2562,29.2892,1996100.0
2013-11-01 13:20:00,35.43,35.47,35.41,35.45,739600.0,29.281,29.314,29.2645,29.2975,739600.0
2013-11-01 13:30:00,35.45,35.5,35.44,35.49,512200.0,29.2975,29.3388,29.2892,29.3306,512200.0
2013-11-01 13:40:00,35.48,35.53,35.48,35.53,413700.0,29.3223,29.3636,29.3223,29.3636,413700.0
2013-11-01 13:50:00,35.53,35.56,35.5,35.53,834000.0,29.3636,29.3884,29.3388,29.3636,834000.0
2013-11-01 14:00:00,35.54,35.57,35.54,35.54,359300.0,29.3719,29.3967,29.3719,29.3719,359300.0
2013-11-01 14:10:00,35.54,35.56,35.52,35.54,383200.0,29.3719,29.3884,29.3554,29.3719,383200.0
2013-11-01 14:20:00,35.54,35.55,35.52,35.54,244100.0,29.3719,29.3802,29.3554,29.3719,244100.0
2013-11-01 14:30:00,35.54,35.54,35.5,35.5,626400.0,29.3719,29.3719,29.3388,29.3388,626400.0
2013-11-01 14:40:00,35.5,35.53,35.5,35.52,552900.0,29.3388,29.3636,29.3388,29.3554,552900.0
2013-11-01 14:50:00,35.52,35.54,35.5,35.51,685400.0,29.3554,29.3719,29.3388,29.3471,685400.0
2013-11-01 15:00:00,35.51,35.53,35.5,35.52,894500.0,29.3471,29.3636,29.3388,29.3554,894500.0
2013-11-01 15:10:00,35.52,35.56,35.51,35.55,585400.0,29.3554,29.3884,29.3471,29.3802,585400.0
2013-11-01 15:20:00,35.55,35.56,35.54,35.55,525100.0,29.3802,29.3884,29.3719,29.3802,525100.0
2013-11-01 15:30:00,35.55,35.59,35.54,35.55,1271100.0,29.3802,29.4132,29.3719,29.3802,1271100.0
2013-11-01 15:40:00,35.55,35.6,35.54,35.6,1416900.0,29.3802,29.4215,29.3719,29.4215,1416900.0
2013-11-01 15:50:00,35.59,35.6,35.49,35.51,3123900.0,29.4132,29.4215,29.3306,29.3471,3123900.0
2013-11-04 09:30:00,35.56,35.71,35.55,35.63,1315100.0,29.3884,29.5124,29.3802,29.4463,1315100.0
2013-11-04 09:40:00,35.64,35.68,35.55,35.63,759600.0,29.4545,29.4876,29.3802,29.4463,759600.0
2013-11-04 09:50:00,35.63,35.75,35.62,35.73,919600.0,29.4463,29.5454,29.438,29.5289,919600.0
2013-11-04 10:00:00,35.73,35.77,35.68,35.75,841900.0,29.5289,29.562,29.4876,29.5454,841900.0
2013-11-04 10:10:00,35.75,35.8,35.74,35.79,696200.0,29.5454,29.5868,29.5372,29.5785,696200.0
2013-11-04 10:20:00,35.78,35.89,35.78,35.87,769900.0,29.5702,29.6611,29.5702,29.6446,769900.0
2013-11-04 10:30:00,35.88,35.98,35.85,35.92,1244300.0,29.6529,29.7355,29.6281,29.6859,1244300.0
2013-11-04 10:40:00,35.92,35.94,35.88,35.91,749700.0,29.6859,29.7025,29.6529,29.6777,749700.0
2013-11-04 10:50:00,35.91,35.93,35.77,35.78,631900.0,29.6777,29.6942,29.562,29.5702,631900.0
2013-11-04 11:00:00,35.77,35.8,35.74,35.76,481900.0,29.562,29.5868,29.5372,29.5537,481900.0
2013-11-04 11:10:00,35.77,35.78,35.71,35.73,472500.0,29.562,29.5702,29.5124,29.5289,472500.0
2013-11-04 11:20:00,35.73,35.75,35.68,35.7,463800.0,29.5289,29.5454,29.4876,29.5041,463800.0
2013-11-04 11:30:00,35.7,35.73,35.69,35.73,356300.0,29.5041,29.5289,29.4959,29.5289,356300.0
2013-11-04 11:40:00,35.73,35.75,35.7,35.73,334700.0,29.5289,29.5454,29.5041,29.5289,334700.0
2013-11-04 11:50:00,35.73,35.77,35.72,35.74,309600.0,29.5289,29.562,29.5207,29.5372,309600.0
2013-11-04 12:00:00,35.74,35.77,35.73,35.76,238400.0,29.5372,29.562,29.5289,29.5537,238400.0
2013-11-04 12:10:00,35.76,35.77,35.73,35.74,209500.0,29.5537,29.562,29.5289,29.5372,209500.0
2013-11-04 12:20:00,35.73,35.77,35.72,35.75,292200.0,29.5289,29.562,29.5207,29.5454,292200.0
2013-11-04 12:30:00,35.76,35.8,35.75,35.78,345700.0,29.5537,29.5868,29.5454,29.5702,345700.0
2013-11-04 12:40:00,35.78,35.83,35.77,35.8,476900.0,29.5702,29.6116,29.562,29.5868,476900.0
2013-11-04 12:50:00,35.8,35.8,35.76,35.77,189900.0,29.5868,29.5868,29.5537,29.562,189900.0
2013-11-04 13:00:00,35.77,35.79,35.76,35.77,346400.0,29.562,29.5785,29.5537,29.562,346400.0
2013-11-04 13:10:00,35.77,35.78,35.73,35.76,391500.0,29.562,29.5702,29.5289,29.5537,391500.0
2013-11-04 13:20:00,35.76,35.79,35.75,35.79,248900.0,29.5537,29.5785,29.5454,29.5785,248900.0
2013-11-04 13:30:00,35.79,35.85,35.76,35.84,994300.0,29.5785,29.6281,29.5537,29.6198,994300.0
2013-11-04 13:40:00,35.84,35.88,35.83,35.86,562400.0,29.6198,29.6529,29.6116,29.6364,562400.0
2013-11-04 13:50:00,35.86,35.88,35.83,35.86,254600.0,29.6364,29.6529,29.6116,29.6364,254600.0
2013-11-04 14:00:00,35.85,35.88,35.84,35.88,283500.0,29.6281,29.6529,29.6198,29.6529,283500.0
2013-11-04 14:10:00,35.88,35.91,35.87,35.89,467700.0,29.6529,29.6777,29.6446,29.6611,467700.0
2013-11-04 14:20:00,35.89,35.95,35.89,35.91,540500.0,29.6611,29.7107,29.6611,29.6777,540500.0
2013-11-04 14:30:00,35.91,35.93,35.9,35.9,588500.0,29.6777,29.6942,29.6694,29.6694,588500.0
2013-11-04 14:40:00,35.89,35.92,35.89,35.91,285200.0,29.6611,29.6859,29.6611,29.6777,285200.0
2013-11-04 14:50:00,35.91,35.91,35.86,35.88,299500.0,29.6777,29.6777,29.6364,29.6529,299500.0
2013-11-04 15:00:00,35.88,35.88,35.83,35.84,300300.0,29.6529,29.6529,29.6116,29.6198,300300.0
2013-11-04 15:10:00,35.83,35.88,35.83,35.85,1781100.0,29.6116,29.6529,29.6116,29.6281,1781100.0
2013-11-04 15:20:00,35.85,35.89,35.83,35.87,1847700.0,29.6281,29.6611,29.6116,29.6446,1847700.0
2013-11-04 15:30:00,35.87,35.89,35.84,35.88,869800.0,29.6446,29.6611,29.6198,29.6529,869800.0
2013-11-04 15:40:00,35.87,35.88,35.84,35.87,1123500.0,29.6446,29.6529,29.6198,29.6446,1123500.0
2013-11-04 15:50:00,35.87,35.95,35.87,35.94,2100600.0,29.6446,29.7107,29.6446,29.7025,2100600.0
2013-11-05 09:30:00,35.78,36.25,35.77,36.13,3320200.0,29.5702,29.9587,29.562,29.8595,3320200.0
2013-11-05 09:40:00,36.13,36.49,36.13,36.4,2569200.0,29.8595,30.157,29.8595,30.0826,2569200.0
2013-11-05 09:50:00,36.4,36.49,36.2,36.25,2221500.0,30.0826,30.157,29.9173,29.9587,2221500.0
2013-11-05 10:00:00,36.25,36.4,36.16,36.38,1886000.0,29.9587,30.0826,29.8843,30.0661,1886000.0
2013-11-05 10:10:00,36.37,36.41,36.33,36.39,875900.0,30.0578,30.0909,30.0248,30.0744,875900.0
2013-11-05 10:20:00,36.39,36.49,36.37,36.47,980300.0,30.0744,30.157,30.0578,30.1405,980300.0
2013-11-05 10:30:00,36.48,36.49,36.44,36.47,816700.0,30.1488,30.157,30.1157,30.1405,816700.0
2013-11-05 10:40:00,36.47,36.49,36.38,36.42,1017300.0,30.1405,30.157,30.0661,30.0992,1017300.0
2013-11-05 10:50:00,36.41,36.46,36.4,36.4,955200.0,30.0909,30.1322,30.0826,30.0826,955200.0
2013-11-05 11:00:00,36.4,36.41,36.32,36.4,1083300.0,30.0826,30.0909,30.0165,30.0826,1083300.0
2013-11-05 11:10:00,36.4,36.47,36.4,36.46,726400.0,30.0826,30.1405,30.0826,30.1322,726400.0
2013-11-05 11:20:00,36.45,36.47,36.35,36.44,947600.0,30.124,30.1405,30.0413,30.1157,947600.0
2013-11-05 11:30:00,36.44,36.47,36.41,36.45,729200.0,30.1157,30.1405,30.0909,30.124,729200.0
2013-11-05 11:40:00,36.44,36.47,36.42,36.46,831300.0,30.1157,30.1405,30.0992,30.1322,831300.0
2013-11-05 11:50:00,36.45,36.47,36.43,36.44,408900.0,30.124,30.1405,30.1074,30.1157,408900.0
2013-11-05 12:00:00,36.44,36.48,36.43,36.48,656400.0,30.1157,30.1488,30.1074,30.1488,656400.0
2013-11-05 12:10:00,36.47,36.53,36.46,36.53,1119000.0,30.1405,30.1901,30.1322,30.1901,1119000.0
2013-11-05 12:20:00,36.52,36.63,36.5,36.63,2473600.0,30.1818,30.2727,30.1653,30.2727,2473600.0
2013-11-05 12:30:00,36.63,36.63,36.5,36.62,942500.0,30.2727,30.2727,30.1653,30.2645,942500.0
2013-11-05 12:40:00,36.63,36.63,36.55,36.56,967300.0,30.2727,30.2727,30.2066,30.2149,967300.0
2013-11-05 12:50:00,36.56,36.59,36.53,36.59,536600.0,30.2149,30.2397,30.1901,30.2397,536600.0
2013-11-05 13:00:00,36.59,36.63,36.58,36.61,423200.0,30.2397,30.2727,30.2314,30.2562,423200.0
2013-11-05 13:10:00,36.61,36.65,36.59,36.59,476900.0,30.2562,30.2892,30.2397,30.2397,476900.0
2013-11-05 13:20:00,36.59,36.6,36.56,36.56,329500.0,30.2397,30.2479,30.2149,30.2149,329500.0
2013-11-05 13:30:00,36.56,36.58,36.52,36.52,635900.0,30.2149,30.2314,30.1818,30.1818,635900.0
2013-11-05 13:40:00,36.52,36.57,36.52,36.56,938200.0,30.1818,30.2231,30.1818,30.2149,938200.0
2013-11-05 13:50:00,36.56,36.56,36.43,36.44,1151400.0,30.2149,30.2149,30.1074,30.1157,1151400.0
2013-11-05 14:00:00,36.44,36.49,36.41,36.41,639400.0,30.1157,30.157,30.0909,30.0909,639400.0
2013-11-05 14:10:00,36.41,36.43,36.38,36.4,1078800.0,30.0909,30.1074,30.0661,30.0826,1078800.0
2013-11-05 14:20:00,36.4,36.41,36.32,36.4,1551200.0,30.0826,30.0909,30.0165,30.0826,1551200.0
2013-11-05 14:30:00,36.41,36.47,36.39,36.45,1085000.0,30.0909,30.1405,30.0744,30.124,1085000.0
2013-11-05 14:40:00,36.46,36.5,36.44,36.47,966500.0,30.1322,30.1653,30.1157,30.1405,966500.0
2013-11-05 14:50:00,36.47,36.51,36.46,36.5,521900.0,30.1405,30.1735,30.1322,30.1653,521900.0
2013-11-05 15:00:00,36.5,36.54,36.49,36.54,1909300.0,30.1653,30.1983,30.157,30.1983,1909300.0
2013-11-05 15:10:00,36.54,36.54,36.5,36.52,1251400.0,30.1983,30.1983,30.1653,30.1818,1251400.0
2013-11-05 15:20:00,36.52,36.55,36.51,36.54,936500.0,30.1818,30.2066,30.1735,30.1983,936500.0
2013-11-05 15:30:00,36.54,36.58,36.53,36.57,984700.0,30.1983,30.2314,30.1901,30.2231,984700.0
2013-11-05 15:40:00,36.58,36.64,36.57,36.64,1760700.0,30.2314,30.281,30.2231,30.281,1760700.0
2013-11-05 15:50:00,36.64,36.71,36.61,36.63,5089900.0,30.281,30.3388,30.2562,30.2727,5089900.0
2013-11-06 09:30:00,37.24,37.39,37.06,37.23,5963700.0,30.7769,30.9008,30.6281,30.7686,5963700.0
2013-11-06 09:40:00,37.22,37.55,37.13,37.55,4961400.0,30.7603,31.033,30.6859,31.033,4961400.0
2013-11-06 09:50:00,37.55,37.77,37.54,37.66,5983500.0,31.033,31.2149,31.0248,31.124,5983500.0
2013-11-06 10:00:00,37.66,37.69,37.6,37.68,3683700.0,31.124,31.1488,31.0744,31.1405,3683700.0
2013-11-06 10:10:00,37.68,37.7,37.55,37.7,2756100.0,31.1405,31.157,31.033,31.157,2756100.0
2013-11-06 10:20:00,37.7,37.77,37.54,37.57,3731900.0,31.157,31.2149,31.0248,31.0496,3731900.0
2013-11-06 10:30:00,37.55,37.67,37.43,37.64,1905700.0,31.033,31.1322,30.9339,31.1074,1905700.0
2013-11-06 10:40:00,37.64,37.7,37.58,37.66,1274900.0,31.1074,31.157,31.0578,31.124,1274900.0
2013-11-06 10:50:00,37.66,37.71,37.59,37.65,1663900.0,31.124,31.1653,31.0661,31.1157,1663900.0
2013-11-06 11:00:00,37.66,37.66,37.51,37.62,1604500.0,31.124,31.124,31.0,31.0909,1604500.0
2013-11-06 11:10:00,37.62,37.62,37.55,37.6,961600.0,31.0909,31.0909,31.033,31.0744,961600.0
2013-11-06 11:20:00,37.6,37.7,37.6,37.7,1515600.0,31.0744,31.157,31.0744,31.157,1515600.0
2013-11-06 11:30:00,37.7,37.89,37.69,37.84,2383400.0,31.157,31.314,31.1488,31.2727,2383400.0
2013-11-06 11:40:00,37.84,37.97,37.79,37.96,1201200.0,31.2727,31.3802,31.2314,31.3719,1201200.0
2013-11-06 11:50:00,37.95,38.04,37.94,37.98,2595200.0,31.3636,31.438,31.3554,31.3884,2595200.0
2013-11-06 12:00:00,37.99,38.08,37.92,38.03,2668200.0,31.3967,31.4711,31.3388,31.4297,2668200.0
2013-11-06 12:10:00,38.04,38.06,37.98,38.02,1100700.0,31.438,31.4545,31.3884,31.4215,1100700.0
2013-11-06 12:20:00,38.03,38.04,37.95,37.95,1205500.0,31.4297,31.438,31.3636,31.3636,1205500.0
2013-11-06 12:30:00,37.95,37.96,37.86,37.92,1513000.0,31.3636,31.3719,31.2892,31.3388,1513000.0
2013-11-06 12:40:00,37.93,37.93,37.83,37.89,1311300.0,31.3471,31.3471,31.2645,31.314,1311300.0
2013-11-06 12:50:00,37.89,37.93,37.87,37.93,1632100.0,31.314,31.3471,31.2975,31.3471,1632100.0
2013-11-06 13:00:00,37.92,37.93,37.88,37.93,1099000.0,31.3388,31.3471,31.3058,31.3471,1099000.0
2013-11-06 13:10:00,37.92,37.93,37.86,37.88,1100300.0,31.3388,31.3471,31.2892,31.3058,1100300.0
2013-11-06 13:20:00,37.88,37.99,37.87,37.97,848600.0,31.3058,31.3967,31.2975,31.3802,848600.0
2013-11-06 13:30:00,37.96,37.97,37.91,37.95,583100.0,31.3719,31.3802,31.3306,31.3636,583100.0
2013-11-06 13:40:00,37.96,37.97,37.92,37.93,469100.0,31.3719,31.3802,31.3388,31.3471,469100.0
2013-11-06 13:50:00,37.93,37.93,37.85,37.86,492300.0,31.3471,31.3471,31.281,31.2892,492300.0
2013-11-06 14:00:00,37.85,37.93,37.85,37.91,674800.0,31.281,31.3471,31.281,31.3306,674800.0
2013-11-06 14:10:00,37.91,37.94,37.88,37.91,435200.0,31.3306,31.3554,31.3058,31.3306,435200.0
2013-11-06 14:20:00,37.9,38.0,37.9,37.99,1333200.0,31.3223,31.405,31.3223,31.3967,1333200.0
2013-11-06 14:30:00,37.99,38.02,37.98,37.98,810400.0,31.3967,31.4215,31.3884,31.3884,810400.0
2013-11-06 14:40:00,37.98,38.14,37.98,38.13,2492300.0,31.3884,31.5207,31.3884,31.5124,2492300.0
2013-11-06 14:50:00,38.14,38.2,38.08,38.11,2324600.0,31.5207,31.5702,31.4711,31.4959,2324600.0
2013-11-06 15:00:00,38.11,38.13,38.05,38.08,1605600.0,31.4959,31.5124,31.4463,31.4711,1605600.0
2013-11-06 15:10:00,38.09,38.1,37.98,38.03,1871400.0,31.4793,31.4876,31.3884,31.4297,1871400.0
2013-11-06 15:20:00,38.02,38.07,38.01,38.04,1068500.0,31.4215,31.4628,31.4132,31.438,1068500.0
2013-11-06 15:30:00,38.03,38.1,38.0,38.1,1565400.0,31.4297,31.4876,31.405,31.4876,1565400.0
2013-11-06 15:40:00,38.09,38.18,38.03,38.05,3821100.0,31.4793,31.5537,31.4297,31.4463,3821100.0
2013-11-06 15:50:00,38.05,38.22,37.99,38.16,7140800.0,31.4463,31.5868,31.3967,31.5372,7140800.0
2013-11-07 09:30:00,37.96,38.01,37.8,37.85,3636000.0,31.3719,31.4132,31.2397,31.281,3636000.0
2013-11-07 09:40:00,37.84,37.97,37.82,37.82,2237700.0,31.2727,31.3802,31.2562,31.2562,2237700.0
2013-11-07 09:50:00,37.83,37.83,37.69,37.78,2121400.0,31.2645,31.2645,31.1488,31.2231,2121400.0
2013-11-07 10:00:00,37.77,37.92,37.75,37.86,1445000.0,31.2149,31.3388,31.1983,31.2892,1445000.0
2013-11-07 10:10:00,37.85,37.86,37.7,37.73,2233300.0,31.281,31.2892,31.157,31.1818,2233300.0
2013-11-07 10:20:00,37.73,37.83,37.71,37.74,1530900.0,31.1818,31.2645,31.1653,31.1901,1530900.0
2013-11-07 10:30:00,37.75,37.8,37.7,37.72,1567600.0,31.1983,31.2397,31.157,31.1735,1567600.0
2013-11-07 10:40:00,37.72,37.83,37.71,37.8,1309700.0,31.1735,31.2645,31.1653,31.2397,1309700.0
2013-11-07 10:50:00,37.81,37.94,37.8,37.85,1166100.0,31.2479,31.3554,31.2397,31.281,1166100.0
2013-11-07 11:00:00,37.86,37.9,37.79,37.79,1332000.0,31.2892,31.3223,31.2314,31.2314,1332000.0
2013-11-07 11:10:00,37.8,37.85,37.73,37.76,979600.0,31.2397,31.281,31.1818,31.2066,979600.0
2013-11-07 11:20:00,37.76,37.79,37.62,37.71,1781500.0,31.2066,31.2314,31.0909,31.1653,1781500.0
2013-11-07 11:30:00,37.71,37.77,37.67,37.75,806600.0,31.1653,31.2149,31.1322,31.1983,806600.0
2013-11-07 11:40:00,37.75,37.77,37.65,37.73,1030700.0,31.1983,31.2149,31.1157,31.1818,1030700.0
2013-11-07 11:50:00,37.73,37.75,37.7,37.73,796300.0,31.1818,31.1983,31.157,31.1818,796300.0
2013-11-07 12:00:00,37.73,37.77,37.7,37.76,1269800.0,31.1818,31.2149,31.157,31.2066,1269800.0
2013-11-07 12:10:00,37.75,37.76,37.69,37.72,838600.0,31.1983,31.2066,31.1488,31.1735,838600.0
2013-11-07 12:20:00,37.72,37.75,37.63,37.68,1087700.0,31.1735,31.1983,31.0992,31.1405,1087700.0
2013-11-07 12:30:00,37.66,37.69,37.64,37.65,1286000.0,31.124,31.1488,31.1074,31.1157,1286000.0
2013-11-07 12:40:00,37.65,37.71,37.65,37.7,597200.0,31.1157,31.1653,31.1157,31.157,597200.0
2013-11-07 12:50:00,37.69,37.7,37.68,37.7,460100.0,31.1488,31.157,31.1405,31.157,460100.0
2013-11-07 13:00:00,37.69,37.71,37.69,37.69,998800.0,31.1488,31.1653,31.1488,31.1488,998800.0
2013-11-07 13:10:00,37.69,37.7,37.67,37.69,894100.0,31.1488,31.157,31.1322,31.1488,894100.0
2013-11-07 13:20:00,37.69,37.78,37.66,37.66,1475200.0,31.1488,31.2231,31.124,31.124,1475200.0
2013-11-07 13:30:00,37.66,37.7,37.66,37.69,1085100.0,31.124,31.157,31.124,31.1488,1085100.0
2013-11-07 13:40:00,37.69,37.7,37.65,37.66,903100.0,31.1488,31.157,31.1157,31.124,903100.0
2013-11-07 13:50:00,37.66,37.69,37.63,37.64,507900.0,31.124,31.1488,31.0992,31.1074,507900.0
2013-11-07 14:00:00,37.63,37.66,37.55,37.61,1544200.0,31.0992,31.124,31.033,31.0826,1544200.0
2013-11-07 14:10:00,37.61,37.63,37.55,37.58,1252800.0,31.0826,31.0992,31.033,31.0578,1252800.0
2013-11-07 14:20:00,37.58,37.61,37.51,37.54,1402400.0,31.0578,31.0826,31.0,31.0248,1402400.0
2013-11-07 14:30:00,37.54,37.56,37.43,37.45,1391400.0,31.0248,31.0413,30.9339,30.9504,1391400.0
2013-11-07 14:40:00,37.45,37.55,37.45,37.55,1839800.0,30.9504,31.033,30.9504,31.033,1839800.0
2013-11-07 14:50:00,37.55,37.61,37.5,37.61,1425500.0,31.033,31.0826,30.9917,31.0826,1425500.0
2013-11-07 15:00:00,37.6,37.63,37.52,37.55,1379300.0,31.0744,31.0992,31.0083,31.033,1379300.0
2013-11-07 15:10:00,37.55,37.57,37.51,37.57,733900.0,31.033,31.0496,31.0,31.0496,733900.0
2013-11-07 15:20:00,37.56,37.58,37.49,37.51,1076600.0,31.0413,31.0578,30.9835,31.0,1076600.0
2013-11-07 15:30:00,37.49,37.61,37.49,37.59,1887600.0,30.9835,31.0826,30.9835,31.0661,1887600.0
2013-11-07 15:40:00,37.59,37.6,37.54,37.57,1916900.0,31.0661,31.0744,31.0248,31.0496,1916900.0
2013-11-07 15:50:00,37.57,37.57,37.49,37.52,3482100.0,31.0496,31.0496,30.9835,31.0083,3482100.0
2013-11-08 09:30:00,37.67,37.75,37.61,37.63,2680900.0,31.1322,31.1983,31.0826,31.0992,2680900.0
2013-11-08 09:40:00,37.63,37.69,37.52,37.54,1313300.0,31.0992,31.1488,31.0083,31.0248,1313300.0
2013-11-08 09:50:00,37.54,37.56,37.35,37.4,1732100.0,31.0248,31.0413,30.8678,30.9091,1732100.0
2013-11-08 10:00:00,37.39,37.54,37.34,37.5,1324500.0,30.9008,31.0248,30.8595,30.9917,1324500.0
2013-11-08 10:10:00,37.5,37.59,37.43,37.56,1055300.0,30.9917,31.0661,30.9339,31.0413,1055300.0
2013-11-08 10:20:00,37.55,37.64,37.51,37.59,1059900.0,31.033,31.1074,31.0,31.0661,1059900.0
2013-11-08 10:30:00,37.58,37.69,37.58,37.6,1172200.0,31.0578,31.1488,31.0578,31.0744,1172200.0
2013-11-08 10:40:00,37.6,37.62,37.51,37.57,747500.0,31.0744,31.0909,31.0,31.0496,747500.0
2013-11-08 10:50:00,37.57,37.61,37.51,37.6,761900.0,31.0496,31.0826,31.0,31.0744,761900.0
2013-11-08 11:00:00,37.61,37.62,37.55,37.59,852400.0,31.0826,31.0909,31.033,31.0661,852400.0
2013-11-08 11:10:00,37.6,37.64,37.54,37.58,563200.0,31.0744,31.1074,31.0248,31.0578,563200.0
2013-11-08 11:20:00,37.59,37.6,37.53,37.55,292400.0,31.0661,31.0744,31.0165,31.033,292400.0
2013-11-08 11:30:00,37.55,37.55,37.47,37.51,822300.0,31.033,31.033,30.9669,31.0,822300.0
2013-11-08 11:40:00,37.51,37.54,37.46,37.48,587700.0,31.0,31.0248,30.9587,30.9752,587700.0
2013-11-08 11:50:00,37.48,37.6,37.47,37.56,499100.0,30.9752,31.0744,30.9669,31.0413,499100.0
2013-11-08 12:00:00,37.56,37.61,37.54,37.54,719000.0,31.0413,31.0826,31.0248,31.0248,719000.0
2013-11-08 12:10:00,37.55,37.59,37.54,37.54,372400.0,31.033,31.0661,31.0248,31.0248,372400.0
2013-11-08 12:20:00,37.54,37.58,37.53,37.57,1326500.0,31.0248,31.0578,31.0165,31.0496,1326500.0
2013-11-08 12:30:00,37.57,37.61,37.56,37.59,485800.0,31.0496,31.0826,31.0413,31.0661,485800.0
2013-11-08 12:40:00,37.6,37.6,37.56,37.57,293600.0,31.0744,31.0744,31.0413,31.0496,293600.0
2013-11-08 12:50:00,37.57,37.58,37.55,37.56,244700.0,31.0496,31.0578,31.033,31.0413,244700.0
2013-11-08 13:00:00,37.57,37.58,37.54,37.55,288300.0,31.0496,31.0578,31.0248,31.033,288300.0
2013-11-08 13:10:00,37.54,37.57,37.54,37.55,246000.0,31.0248,31.0496,31.0248,31.033,246000.0
2013-11-08 13:20:00,37.54,37.6,37.54,37.6,508700.0,31.0248,31.0744,31.0248,31.0744,508700.0
2013-11-08 13:30:00,37.59,37.6,37.58,37.59,346900.0,31.0661,31.0744,31.0578,31.0661,346900.0
2013-11-08 13:40:00,37.59,37.6,37.53,37.54,598500.0,31.0661,31.0744,31.0165,31.0248,598500.0
2013-11-08 13:50:00,37.54,37.57,37.53,37.55,431200.0,31.0248,31.0496,31.0165,31.033,431200.0
2013-11-08 14:00:00,37.56,37.6,37.55,37.59,263000.0,31.0413,31.0744,31.033,31.0661,263000.0
2013-11-08 14:10:00,37.58,37.6,37.57,37.58,303000.0,31.0578,31.0744,31.0496,31.0578,303000.0
2013-11-08 14:20:00,37.58,37.62,37.57,37.59,604200.0,31.0578,31.0909,31.0496,31.0661,604200.0
2013-11-08 14:30:00,37.58,37.61,37.56,37.58,512400.0,31.0578,31.0826,31.0413,31.0578,512400.0
2013-11-08 14:40:00,37.59,37.63,37.59,37.61,405500.0,31.0661,31.0992,31.0661,31.0826,405500.0
2013-11-08 14:50:00,37.6,37.61,37.58,37.6,251100.0,31.0744,31.0826,31.0578,31.0744,251100.0
2013-11-08 15:00:00,37.6,37.6,37.52,37.54,572900.0,31.0744,31.0744,31.0083,31.0248,572900.0
2013-11-08 15:10:00,37.53,37.55,37.49,37.54,346800.0,31.0165,31.033,30.9835,31.0248,346800.0
2013-11-08 15:20:00,37.54,37.61,37.52,37.59,480200.0,31.0248,31.0826,31.0083,31.0661,480200.0
2013-11-08 15:30:00,37.59,37.6,37.56,37.57,919800.0,31.0661,31.0744,31.0413,31.0496,919800.0
2013-11-08 15:40:00,37.56,37.69,37.55,37.69,1459000.0,31.0413,31.1488,31.033,31.1488,1459000.0
2013-11-08 15:50:00,37.69,37.78,37.68,37.78,5353900.0,31.1488,31.2231,31.1405,31.2231,5353900.0
2013-11-11 09:30:00,37.69,37.73,37.52,37.67,1744000.0,31.1488,31.1818,31.0083,31.1322,1744000.0
2013-11-11 09:40:00,37.66,37.77,37.62,37.67,880800.0,31.124,31.2149,31.0909,31.1322,880800.0
2013-11-11 09:50:00,37.66,37.7,37.59,37.63,780500.0,31.124,31.157,31.0661,31.0992,780500.0
2013-11-11 10:00:00,37.63,37.64,37.52,37.55,785300.0,31.0992,31.1074,31.0083,31.033,785300.0
2013-11-11 10:10:00,37.56,37.58,37.47,37.47,776900.0,31.0413,31.0578,30.9669,30.9669,776900.0
2013-11-11 10:20:00,37.47,37.51,37.4,37.45,783400.0,30.9669,31.0,30.9091,30.9504,783400.0
2013-11-11 10:30:00,37.45,37.51,37.37,37.41,781100.0,30.9504,31.0,30.8843,30.9173,781100.0
2013-11-11 10:40:00,37.41,37.5,37.36,37.48,693300.0,30.9173,30.9917,30.876,30.9752,693300.0
2013-11-11 10:50:00,37.47,37.58,37.46,37.57,711900.0,30.9669,31.0578,30.9587,31.0496,711900.0
2013-11-11 11:00:00,37.58,37.59,37.4,37.42,1149300.0,31.0578,31.0661,30.9091,30.9256,1149300.0
2013-11-11 11:10:00,37.42,37.51,37.4,37.5,1577600.0,30.9256,31.0,30.9091,30.9917,1577600.0
2013-11-11 11:20:00,37.52,37.6,37.49,37.55,1432800.0,31.0083,31.0744,30.9835,31.033,1432800.0
2013-11-11 11:30:00,37.55,37.57,37.5,37.57,936000.0,31.033,31.0496,30.9917,31.0496,936000.0
2013-11-11 11:40:00,37.57,37.61,37.54,37.56,799000.0,31.0496,31.0826,31.0248,31.0413,799000.0
2013-11-11 11:50:00,37.56,37.59,37.53,37.58,634500.0,31.0413,31.0661,31.0165,31.0578,634500.0
2013-11-11 12:00:00,37.57,37.58,37.5,37.52,416800.0,31.0496,31.0578,30.9917,31.0083,416800.0
2013-11-11 12:10:00,37.52,37.56,37.51,37.55,397800.0,31.0083,31.0413,31.0,31.033,397800.0
2013-11-11 12:20:00,37.55,37.58,37.52,37.55,400700.0,31.033,31.0578,31.0083,31.033,400700.0
2013-11-11 12:30:00,37.55,37.57,37.5,37.56,328200.0,31.033,31.0496,30.9917,31.0413,328200.0
2013-11-11 12:40:00,37.56,37.56,37.51,37.52,284100.0,31.0413,31.0413,31.0,31.0083,284100.0
2013-11-11 12:50:00,37.52,37.54,37.51,37.53,199600.0,31.0083,31.0248,31.0,31.0165,199600.0
2013-11-11 13:00:00,37.54,37.54,37.51,37.53,217300.0,31.0248,31.0248,31.0,31.0165,217300.0
2013-11-11 13:10:00,37.53,37.53,37.5,37.51,203500.0,31.0165,31.0165,30.9917,31.0,203500.0
2013-11-11 13:20:00,37.52,37.56,37.51,37.56,187000.0,31.0083,31.0413,31.0,31.0413,187000.0
2013-11-11 13:30:00,37.57,37.67,37.55,37.67,405000.0,31.0496,31.1322,31.033,31.1322,405000.0
2013-11-11 13:40:00,37.67,37.77,37.67,37.76,773200.0,31.1322,31.2149,31.1322,31.2066,773200.0
2013-11-11 13:50:00,37.76,37.77,37.68,37.7,365100.0,31.2066,31.2149,31.1405,31.157,365100.0
2013-11-11 14:00:00,37.7,37.74,37.69,37.71,253600.0,31.157,31.1901,31.1488,31.1653,253600.0
2013-11-11 14:10:00,37.7,37.73,37.7,37.72,291300.0,31.157,31.1818,31.157,31.1735,291300.0
2013-11-11 14:20:00,37.71,37.72,37.69,37.72,233700.0,31.1653,31.1735,31.1488,31.1735,233700.0
2013-11-11 14:30:00,37.72,37.72,37.7,37.7,347900.0,31.1735,31.1735,31.157,31.157,347900.0
2013-11-11 14:40:00,37.7,37.71,37.67,37.68,264300.0,31.157,31.1653,31.1322,31.1405,264300.0
2013-11-11 14:50:00,37.67,37.7,37.66,37.69,297800.0,31.1322,31.157,31.124,31.1488,297800.0
2013-11-11 15:00:00,37.69,37.7,37.66,37.68,509000.0,31.1488,31.157,31.124,31.1405,509000.0
2013-11-11 15:10:00,37.68,37.68,37.64,37.67,369600.0,31.1405,31.1405,31.1074,31.1322,369600.0
2013-11-11 15:20:00,37.66,37.67,37.64,37.65,262700.0,31.124,31.1322,31.1074,31.1157,262700.0
2013-11-11 15:30:00,37.65,37.66,37.59,37.65,581900.0,31.1157,31.124,31.0661,31.1157,581900.0
2013-11-11 15:40:00,37.64,37.65,37.6,37.61,382800.0,31.1074,31.1157,31.0744,31.0826,382800.0
2013-11-11 15:50:00,37.61,37.62,37.57,37.58,2039100.0,31.0826,31.0909,31.0496,31.0578,2039100.0
2013-11-12 09:30:00,37.38,37.47,37.2,37.4,1879000.0,30.8926,30.9669,30.7438,30.9091,1879000.0
2013-11-12 09:40:00,37.41,37.56,37.37,37.45,980200.0,30.9173,31.0413,30.8843,30.9504,980200.0
2013-11-12 09:50:00,37.45,37.46,37.38,37.44,960900.0,30.9504,30.9587,30.8926,30.9421,960900.0
2013-11-12 10:00:00,37.45,37.48,37.39,37.47,796500.0,30.9504,30.9752,30.9008,30.9669,796500.0
2013-11-12 10:10:00,37.48,37.59,37.44,37.58,964500.0,30.9752,31.0661,30.9421,31.0578,964500.0
2013-11-12 10:20:00,37.57,37.59,37.55,37.56,502200.0,31.0496,31.0661,31.033,31.0413,502200.0
2013-11-12 10:30:00,37.55,37.56,37.45,37.45,624900.0,31.033,31.0413,30.9504,30.9504,624900.0
2013-11-12 10:40:00,37.45,37.48,37.38,37.46,575800.0,30.9504,30.9752,30.8926,30.9587,575800.0
2013-11-12 10:50:00,37.47,37.51,37.43,37.48,646800.0,30.9669,31.0,30.9339,30.9752,646800.0
2013-11-12 11:00:00,37.48,37.51,37.39,37.39,727100.0,30.9752,31.0,30.9008,30.9008,727100.0
2013-11-12 11:10:00,37.4,37.47,37.39,37.47,342400.0,30.9091,30.9669,30.9008,30.9669,342400.0
2013-11-12 11:20:00,37.46,37.46,37.39,37.45,562600.0,30.9587,30.9587,30.9008,30.9504,562600.0
2013-11-12 11:30:00,37.46,37.51,37.4,37.4,935900.0,30.9587,31.0,30.9091,30.9091,935900.0
2013-11-12 11:40:00,37.4,37.44,37.36,37.4,1034100.0,30.9091,30.9421,30.876,30.9091,1034100.0
2013-11-12 11:50:00,37.4,37.42,37.37,37.42,512700.0,30.9091,30.9256,30.8843,30.9256,512700.0
2013-11-12 12:00:00,37.42,37.43,37.36,37.37,755700.0,30.9256,30.9339,30.876,30.8843,755700.0
2013-11-12 12:10:00,37.37,37.42,37.35,37.4,819800.0,30.8843,30.9256,30.8678,30.9091,819800.0
2013-11-12 12:20:00,37.39,37.41,37.36,37.38,266800.0,30.9008,30.9173,30.876,30.8926,266800.0
2013-11-12 12:30:00,37.38,37.45,37.36,37.41,1273900.0,30.8926,30.9504,30.876,30.9173,1273900.0
2013-11-12 12:40:00,37.4,37.46,37.4,37.42,799300.0,30.9091,30.9587,30.9091,30.9256,799300.0
2013-11-12 12:50:00,37.43,37.45,37.37,37.37,441400.0,30.9339,30.9504,30.8843,30.8843,441400.0
2013-11-12 13:00:00,37.37,37.43,37.37,37.38,378600.0,30.8843,30.9339,30.8843,30.8926,378600.0
2013-11-12 13:10:00,37.38,37.4,37.38,37.39,166300.0,30.8926,30.9091,30.8926,30.9008,166300.0
2013-11-12 13:20:00,37.39,37.41,37.36,37.36,273700.0,30.9008,30.9173,30.876,30.876,273700.0
2013-11-12 13:30:00,37.36,37.38,37.31,37.37,568500.0,30.876,30.8926,30.8347,30.8843,568500.0
2013-11-12 13:40:00,37.37,37.39,37.34,37.35,812700.0,30.8843,30.9008,30.8595,30.8678,812700.0
2013-11-12 13:50:00,37.34,37.36,37.32,37.32,422800.0,30.8595,30.876,30.843,30.843,422800.0
2013-11-12 14:00:00,37.32,37.33,37.3,37.31,600400.0,30.843,30.8512,30.8264,30.8347,600400.0
2013-11-12 14:10:00,37.32,37.33,37.29,37.32,706700.0,30.843,30.8512,30.8182,30.843,706700.0
2013-11-12 14:20:00,37.32,37.32,37.28,37.3,364200.0,30.843,30.843,30.8099,30.8264,364200.0
2013-11-12 14:30:00,37.29,37.33,37.28,37.3,471100.0,30.8182,30.8512,30.8099,30.8264,471100.0
2013-11-12 14:40:00,37.3,37.35,37.3,37.34,566600.0,30.8264,30.8678,30.8264,30.8595,566600.0
2013-11-12 14:50:00,37.34,37.38,37.32,37.37,341000.0,30.8595,30.8926,30.843,30.8843,341000.0
2013-11-12 15:00:00,37.38,37.39,37.35,37.37,591600.0,30.8926,30.9008,30.8678,30.8843,591600.0
2013-11-12 15:10:00,37.38,37.39,37.35,37.35,486900.0,30.8926,30.9008,30.8678,30.8678,486900.0
2013-11-12 15:20:00,37.35,37.37,37.34,37.34,616100.0,30.8678,30.8843,30.8595,30.8595,616100.0
2013-11-12 15:30:00,37.34,37.36,37.34,37.36,975100.0,30.8595,30.876,30.8595,30.876,975100.0
2013-11-12 15:40:00,37.35,37.36,37.33,37.34,849200.0,30.8678,30.876,30.8512,30.8595,849200.0
2013-11-12 15:50:00,37.35,37.37,37.31,37.36,1867000.0,30.8678,30.8843,30.8347,30.876,1867000.0
2013-11-13 09:30:00,36.98,37.12,36.9,37.03,2770600.0,30.562,30.6777,30.4959,30.6033,2770600.0
2013-11-13 09:40:00,37.04,37.09,36.94,37.03,2243100.0,30.6116,30.6529,30.5289,30.6033,2243100.0
2013-11-13 09:50:00,37.02,37.14,36.98,37.05,2019600.0,30.595,30.6942,30.562,30.6198,2019600.0
2013-11-13 10:00:00,37.05,37.15,37.01,37.06,1073700.0,30.6198,30.7025,30.5868,30.6281,1073700.0
2013-11-13 10:10:00,37.06,37.15,37.06,37.11,773700.0,30.6281,30.7025,30.6281,30.6694,773700.0
2013-11-13 10:20:00,37.12,37.12,37.04,37.07,741200.0,30.6777,30.6777,30.6116,30.6364,741200.0
2013-11-13 10:30:00,37.07,37.11,37.05,37.1,653500.0,30.6364,30.6694,30.6198,30.6611,653500.0
2013-11-13 10:40:00,37.1,37.2,37.08,37.15,1230200.0,30.6611,30.7438,30.6446,30.7025,1230200.0
2013-11-13 10:50:00,37.16,37.22,37.15,37.19,878800.0,30.7107,30.7603,30.7025,30.7355,878800.0
2013-11-13 11:00:00,37.18,37.19,37.04,37.06,680100.0,30.7273,30.7355,30.6116,30.6281,680100.0
2013-11-13 11:10:00,37.06,37.07,36.96,37.04,986900.0,30.6281,30.6364,30.5454,30.6116,986900.0
2013-11-13 11:20:00,37.05,37.12,37.0,37.1,1154900.0,30.6198,30.6777,30.5785,30.6611,1154900.0
2013-11-13 11:30:00,37.11,37.14,37.05,37.11,616700.0,30.6694,30.6942,30.6198,30.6694,616700.0
2013-11-13 11:40:00,37.1,37.12,37.04,37.07,552600.0,30.6611,30.6777,30.6116,30.6364,552600.0
2013-11-13 11:50:00,37.07,37.15,37.06,37.15,426500.0,30.6364,30.7025,30.6281,30.7025,426500.0
2013-11-13 12:00:00,37.15,37.16,37.12,37.15,402300.0,30.7025,30.7107,30.6777,30.7025,402300.0
2013-11-13 12:10:00,37.15,37.2,37.13,37.2,329700.0,30.7025,30.7438,30.6859,30.7438,329700.0
2013-11-13 12:20:00,37.2,37.43,37.19,37.38,1312100.0,30.7438,30.9339,30.7355,30.8926,1312100.0
2013-11-13 12:30:00,37.37,37.5,37.36,37.47,744800.0,30.8843,30.9917,30.876,30.9669,744800.0
2013-11-13 12:40:00,37.47,37.53,37.44,37.53,560500.0,30.9669,31.0165,30.9421,31.0165,560500.0
2013-11-13 12:50:00,37.53,37.57,37.51,37.57,577100.0,31.0165,31.0496,31.0,31.0496,577100.0
2013-11-13 13:00:00,37.56,37.59,37.46,37.47,678000.0,31.0413,31.0661,30.9587,30.9669,678000.0
2013-11-13 13:10:00,37.47,37.52,37.47,37.51,356800.0,30.9669,31.0083,30.9669,31.0,356800.0
2013-11-13 13:20:00,37.52,37.62,37.51,37.61,330100.0,31.0083,31.0909,31.0,31.0826,330100.0
2013-11-13 13:30:00,37.61,37.68,37.59,37.66,674200.0,31.0826,31.1405,31.0661,31.124,674200.0
2013-11-13 13:40:00,37.66,37.7,37.63,37.69,559200.0,31.124,31.157,31.0992,31.1488,559200.0
2013-11-13 13:50:00,37.69,37.7,37.64,37.67,293000.0,31.1488,31.157,31.1074,31.1322,293000.0
2013-11-13 14:00:00,37.68,37.72,37.66,37.71,610800.0,31.1405,31.1735,31.124,31.1653,610800.0
2013-11-13 14:10:00,37.71,37.74,37.7,37.7,488300.0,31.1653,31.1901,31.157,31.157,488300.0
2013-11-13 14:20:00,37.71,37.74,37.7,37.71,530300.0,31.1653,31.1901,31.157,31.1653,530300.0
2013-11-13 14:30:00,37.71,37.72,37.7,37.7,254300.0,31.1653,31.1735,31.157,31.157,254300.0
2013-11-13 14:40:00,37.7,37.71,37.7,37.7,484100.0,31.157,31.1653,31.157,31.157,484100.0
2013-11-13 14:50:00,37.7,37.72,37.7,37.72,498800.0,31.157,31.1735,31.157,31.1735,498800.0
2013-11-13 15:00:00,37.72,37.8,37.71,37.78,946500.0,31.1735,31.2397,31.1653,31.2231,946500.0
2013-11-13 15:10:00,37.77,37.87,37.75,37.86,1055400.0,31.2149,31.2975,31.1983,31.2892,1055400.0
2013-11-13 15:20:00,37.85,37.86,37.83,37.86,625900.0,31.281,31.2892,31.2645,31.2892,625900.0
2013-11-13 15:30:00,37.85,38.01,37.85,37.99,2152900.0,31.281,31.4132,31.281,31.3967,2152900.0
2013-11-13 15:40:00,38.0,38.07,37.97,38.05,1969500.0,31.405,31.4628,31.3802,31.4463,1969500.0
2013-11-13 15:50:00,38.05,38.16,38.03,38.15,4458400.0,31.4463,31.5372,31.4297,31.5289,4458400.0
2013-11-14 09:30:00,37.91,38.1,37.79,38.07,2562700.0,31.3306,31.4876,31.2314,31.4628,2562700.0
2013-11-14 09:40:00,38.08,38.13,37.92,37.97,1888000.0,31.4711,31.5124,31.3388,31.3802,1888000.0
2013-11-14 09:50:00,37.97,37.99,37.72,37.89,3914700.0,31.3802,31.3967,31.1735,31.314,3914700.0
2013-11-14 10:00:00,37.89,37.92,37.72,37.77,3139900.0,31.314,31.3388,31.1735,31.2149,3139900.0
2013-11-14 10:10:00,37.76,37.89,37.74,37.89,1610200.0,31.2066,31.314,31.1901,31.314,1610200.0
2013-11-14 10:20:00,37.89,37.93,37.83,37.91,1739800.0,31.314,31.3471,31.2645,31.3306,1739800.0
2013-11-14 10:30:00,37.91,37.96,37.85,37.88,1392500.0,31.3306,31.3719,31.281,31.3058,1392500.0
2013-11-14 10:40:00,37.87,37.91,37.82,37.84,1142300.0,31.2975,31.3306,31.2562,31.2727,1142300.0
2013-11-14 10:50:00,37.84,37.85,37.77,37.8,1106600.0,31.2727,31.281,31.2149,31.2397,1106600.0
2013-11-14 11:00:00,37.8,37.88,37.75,37.87,1037100.0,31.2397,31.3058,31.1983,31.2975,1037100.0
2013-11-14 11:10:00,37.87,37.97,37.84,37.92,819100.0,31.2975,31.3802,31.2727,31.3388,819100.0
2013-11-14 11:20:00,37.93,37.94,37.89,37.91,458300.0,31.3471,31.3554,31.314,31.3306,458300.0
2013-11-14 11:30:00,37.91,37.92,37.87,37.89,575100.0,31.3306,31.3388,31.2975,31.314,575100.0
2013-11-14 11:40:00,37.89,38.0,37.88,37.97,1191500.0,31.314,31.405,31.3058,31.3802,1191500.0
2013-11-14 11:50:00,37.98,37.98,37.92,37.93,849200.0,31.3884,31.3884,31.3388,31.3471,849200.0
2013-11-14 12:00:00,37.93,37.95,37.89,37.89,740000.0,31.3471,31.3636,31.314,31.314,740000.0
2013-11-14 12:10:00,37.9,37.92,37.84,37.87,1189900.0,31.3223,31.3388,31.2727,31.2975,1189900.0
2013-11-14 12:20:00,37.88,37.9,37.84,37.86,561600.0,31.3058,31.3223,31.2727,31.2892,561600.0
2013-11-14 12:30:00,37.86,37.9,37.85,37.86,477200.0,31.2892,31.3223,31.281,31.2892,477200.0
2013-11-14 12:40:00,37.87,37.89,37.84,37.87,620600.0,31.2975,31.314,31.2727,31.2975,620600.0
2013-11-14 12:50:00,37.86,37.9,37.85,37.87,309500.0,31.2892,31.3223,31.281,31.2975,309500.0
2013-11-14 13:00:00,37.87,37.87,37.84,37.86,410700.0,31.2975,31.2975,31.2727,31.2892,410700.0
2013-11-14 13:10:00,37.85,37.89,37.84,37.88,376100.0,31.281,31.314,31.2727,31.3058,376100.0
2013-11-14 13:20:00,37.88,37.89,37.86,37.88,256400.0,31.3058,31.314,31.2892,31.3058,256400.0
2013-11-14 13:30:00,37.88,37.88,37.83,37.87,889100.0,31.3058,31.3058,31.2645,31.2975,889100.0
2013-11-14 13:40:00,37.87,37.87,37.86,37.87,147100.0,31.2975,31.2975,31.2892,31.2975,147100.0
2013-11-14 13:50:00,37.87,37.89,37.85,37.89,327000.0,31.2975,31.314,31.281,31.314,327000.0
2013-11-14 14:00:00,37.88,37.91,37.86,37.87,493400.0,31.3058,31.3306,31.2892,31.2975,493400.0
2013-11-14 14:10:00,37.88,37.94,37.88,37.92,996000.0,31.3058,31.3554,31.3058,31.3388,996000.0
2013-11-14 14:20:00,37.92,37.99,37.91,37.95,1377000.0,31.3388,31.3967,31.3306,31.3636,1377000.0
2013-11-14 14:30:00,37.94,37.96,37.92,37.93,834800.0,31.3554,31.3719,31.3388,31.3471,834800.0
2013-11-14 14:40:00,37.94,37.96,37.91,37.95,1476000.0,31.3554,31.3719,31.3306,31.3636,1476000.0
2013-11-14 14:50:00,37.95,37.97,37.94,37.95,281100.0,31.3636,31.3802,31.3554,31.3636,281100.0
2013-11-14 15:00:00,37.95,38.0,37.94,38.0,457600.0,31.3636,31.405,31.3554,31.405,457600.0
2013-11-14 15:10:00,38.0,38.05,37.99,38.02,517700.0,31.405,31.4463,31.3967,31.4215,517700.0
2013-11-14 15:20:00,38.02,38.06,38.0,38.05,658300.0,31.4215,31.4545,31.405,31.4463,658300.0
2013-11-14 15:30:00,38.05,38.08,38.0,38.04,550400.0,31.4463,31.4711,31.405,31.438,550400.0
2013-11-14 15:40:00,38.04,38.07,38.02,38.02,680100.0,31.438,31.4628,31.4215,31.4215,680100.0
2013-11-14 15:50:00,38.02,38.06,37.99,38.02,1752400.0,31.4215,31.4545,31.3967,31.4215,1752400.0
2013-11-15 09:30:00,37.95,38.02,37.91,37.96,5915100.0,31.3636,31.4215,31.3306,31.3719,5915100.0
2013-11-15 09:40:00,37.96,37.99,37.94,37.97,1317800.0,31.3719,31.3967,31.3554,31.3802,1317800.0
2013-11-15 09:50:00,37.97,38.0,37.96,37.98,1245400.0,31.3802,31.405,31.3719,31.3884,1245400.0
2013-11-15 10:00:00,37.98,38.0,37.95,37.98,909500.0,31.3884,31.405,31.3636,31.3884,909500.0
2013-11-15 10:10:00,37.98,38.0,37.96,37.98,922400.0,31.3884,31.405,31.3719,31.3884,922400.0
2013-11-15 10:20:00,37.99,38.0,37.96,37.98,853500.0,31.3967,31.405,31.3719,31.3884,853500.0
2013-11-15 10:30:00,37.99,37.99,37.94,37.95,1297600.0,31.3967,31.3967,31.3554,31.3636,1297600.0
2013-11-15 10:40:00,37.95,37.97,37.94,37.95,850700.0,31.3636,31.3802,31.3554,31.3636,850700.0
2013-11-15 10:50:00,37.95,37.95,37.87,37.92,986400.0,31.3636,31.3636,31.2975,31.3388,986400.0
2013-11-15 11:00:00,37.92,37.93,37.88,37.9,495700.0,31.3388,31.3471,31.3058,31.3223,495700.0
2013-11-15 11:10:00,37.9,37.91,37.88,37.9,569700.0,31.3223,31.3306,31.3058,31.3223,569700.0
2013-11-15 11:20:00,37.9,37.93,37.89,37.91,921600.0,31.3223,31.3471,31.314,31.3306,921600.0
2013-11-15 11:30:00,37.91,37.93,37.87,37.88,445900.0,31.3306,31.3471,31.2975,31.3058,445900.0
2013-11-15 11:40:00,37.88,37.9,37.83,37.84,494300.0,31.3058,31.3223,31.2645,31.2727,494300.0
2013-11-15 11:50:00,37.85,37.85,37.8,37.82,577000.0,31.281,31.281,31.2397,31.2562,577000.0
2013-11-15 12:00:00,37.83,37.83,37.75,37.8,727700.0,31.2645,31.2645,31.1983,31.2397,727700.0
2013-11-15 12:10:00,37.8,37.83,37.78,37.83,625600.0,31.2397,31.2645,31.2231,31.2645,625600.0
2013-11-15 12:20:00,37.83,37.84,37.78,37.79,1467100.0,31.2645,31.2727,31.2231,31.2314,1467100.0
2013-11-15 12:30:00,37.79,37.8,37.72,37.75,1178100.0,31.2314,31.2397,31.1735,31.1983,1178100.0
2013-11-15 12:40:00,37.75,37.76,37.72,37.75,422400.0,31.1983,31.2066,31.1735,31.1983,422400.0
2013-11-15 12:50:00,37.75,37.75,37.72,37.73,724900.0,31.1983,31.1983,31.1735,31.1818,724900.0
2013-11-15 13:00:00,37.73,37.8,37.72,37.77,1255900.0,31.1818,31.2397,31.1735,31.2149,1255900.0
2013-11-15 13:10:00,37.78,37.78,37.77,37.78,677100.0,31.2231,31.2231,31.2149,31.2231,677100.0
2013-11-15 13:20:00,37.78,37.81,37.77,37.78,613700.0,31.2231,31.2479,31.2149,31.2231,613700.0
2013-11-15 13:30:00,37.78,37.83,37.77,37.82,553900.0,31.2231,31.2645,31.2149,31.2562,553900.0
2013-11-15 13:40:00,37.82,37.83,37.79,37.81,1232600.0,31.2562,31.2645,31.2314,31.2479,1232600.0
2013-11-15 13:50:00,37.82,37.82,37.8,37.8,817900.0,31.2562,31.2562,31.2397,31.2397,817900.0
2013-11-15 14:00:00,37.81,37.83,37.8,37.83,378500.0,31.2479,31.2645,31.2397,31.2645,378500.0
2013-11-15 14:10:00,37.82,37.83,37.79,37.8,1596800.0,31.2562,31.2645,31.2314,31.2397,1596800.0
2013-11-15 14:20:00,37.8,37.8,37.77,37.79,1156200.0,31.2397,31.2397,31.2149,31.2314,1156200.0
2013-11-15 14:30:00,37.79,37.81,37.79,37.8,406500.0,31.2314,31.2479,31.2314,31.2397,406500.0
2013-11-15 14:40:00,37.8,37.8,37.79,37.79,381500.0,31.2397,31.2397,31.2314,31.2314,381500.0
2013-11-15 14:50:00,37.8,37.8,37.79,37.8,861200.0,31.2397,31.2397,31.2314,31.2397,861200.0
2013-11-15 15:00:00,37.79,37.84,37.79,37.82,1216800.0,31.2314,31.2727,31.2314,31.2562,1216800.0
2013-11-15 15:10:00,37.81,37.83,37.79,37.8,1975900.0,31.2479,31.2645,31.2314,31.2397,1975900.0
2013-11-15 15:20:00,37.8,37.83,37.79,37.83,940100.0,31.2397,31.2645,31.2314,31.2645,940100.0
2013-11-15 15:30:00,37.83,37.83,37.8,37.82,1795200.0,31.2645,31.2645,31.2397,31.2562,1795200.0
2013-11-15 15:40:00,37.81,37.82,37.77,37.79,1419300.0,31.2479,31.2562,31.2149,31.2314,1419300.0
2013-11-15 15:50:00,37.8,37.88,37.8,37.87,4583800.0,31.2397,31.3058,31.2397,31.2975,4583800.0
2013-11-18 09:30:00,37.37,37.55,37.22,37.5,4674100.0,30.8843,31.033,30.7603,30.9917,4674100.0
2013-11-18 09:40:00,37.5,37.58,37.42,37.45,2454400.0,30.9917,31.0578,30.9256,30.9504,2454400.0
2013-11-18 09:50:00,37.45,37.56,37.41,37.42,1984500.0,30.9504,31.0413,30.9173,30.9256,1984500.0
2013-11-18 10:00:00,37.42,37.46,37.34,37.37,1843600.0,30.9256,30.9587,30.8595,30.8843,1843600.0
2013-11-18 10:10:00,37.37,37.4,37.26,37.27,1674000.0,30.8843,30.9091,30.7934,30.8016,1674000.0
2013-11-18 10:20:00,37.28,37.34,37.27,37.3,1049200.0,30.8099,30.8595,30.8016,30.8264,1049200.0
2013-11-18 10:30:00,37.3,37.37,37.27,37.33,1122600.0,30.8264,30.8843,30.8016,30.8512,1122600.0
2013-11-18 10:40:00,37.33,37.4,37.32,37.38,1153200.0,30.8512,30.9091,30.843,30.8926,1153200.0
2013-11-18 10:50:00,37.37,37.41,37.35,37.36,800700.0,30.8843,30.9173,30.8678,30.876,800700.0
2013-11-18 11:00:00,37.37,37.39,37.32,37.34,673700.0,30.8843,30.9008,30.843,30.8595,673700.0
2013-11-18 11:10:00,37.33,37.43,37.33,37.33,1007000.0,30.8512,30.9339,30.8512,30.8512,1007000.0
2013-11-18 11:20:00,37.33,37.37,37.33,37.37,611600.0,30.8512,30.8843,30.8512,30.8843,611600.0
2013-11-18 11:30:00,37.36,37.4,37.3,37.32,818600.0,30.876,30.9091,30.8264,30.843,818600.0
2013-11-18 11:40:00,37.32,37.33,37.29,37.3,823600.0,30.843,30.8512,30.8182,30.8264,823600.0
2013-11-18 11:50:00,37.3,37.32,37.28,37.31,562700.0,30.8264,30.843,30.8099,30.8347,562700.0
2013-11-18 12:00:00,37.31,37.31,37.28,37.3,627900.0,30.8347,30.8347,30.8099,30.8264,627900.0
2013-11-18 12:10:00,37.3,37.4,37.29,37.35,1148100.0,30.8264,30.9091,30.8182,30.8678,1148100.0
2013-11-18 12:20:00,37.36,37.44,37.35,37.41,570000.0,30.876,30.9421,30.8678,30.9173,570000.0
2013-11-18 12:30:00,37.4,37.41,37.36,37.37,554900.0,30.9091,30.9173,30.876,30.8843,554900.0
2013-11-18 12:40:00,37.37,37.38,37.35,37.36,443400.0,30.8843,30.8926,30.8678,30.876,443400.0
2013-11-18 12:50:00,37.36,37.4,37.35,37.37,346200.0,30.876,30.9091,30.8678,30.8843,346200.0
2013-11-18 13:00:00,37.38,37.41,37.36,37.37,410300.0,30.8926,30.9173,30.876,30.8843,410300.0
2013-11-18 13:10:00,37.37,37.4,37.34,37.4,518600.0,30.8843,30.9091,30.8595,30.9091,518600.0
2013-11-18 13:20:00,37.4,37.43,37.38,37.4,434400.0,30.9091,30.9339,30.8926,30.9091,434400.0
2013-11-18 13:30:00,37.39,37.42,37.39,37.41,308400.0,30.9008,30.9256,30.9008,30.9173,308400.0
2013-11-18 13:40:00,37.42,37.42,37.37,37.37,449700.0,30.9256,30.9256,30.8843,30.8843,449700.0
2013-11-18 13:50:00,37.38,37.41,37.37,37.39,402900.0,30.8926,30.9173,30.8843,30.9008,402900.0
2013-11-18 14:00:00,37.4,37.42,37.38,37.4,356300.0,30.9091,30.9256,30.8926,30.9091,356300.0
2013-11-18 14:10:00,37.4,37.42,37.37,37.39,1207100.0,30.9091,30.9256,30.8843,30.9008,1207100.0
2013-11-18 14:20:00,37.39,37.42,37.37,37.41,742900.0,30.9008,30.9256,30.8843,30.9173,742900.0
2013-11-18 14:30:00,37.4,37.41,37.36,37.36,289400.0,30.9091,30.9173,30.876,30.876,289400.0
2013-11-18 14:40:00,37.37,37.37,37.26,37.27,1020900.0,30.8843,30.8843,30.7934,30.8016,1020900.0
2013-11-18 14:50:00,37.27,37.34,37.27,37.34,553500.0,30.8016,30.8595,30.8016,30.8595,553500.0
2013-11-18 15:00:00,37.34,37.35,37.25,37.26,1220800.0,30.8595,30.8678,30.7851,30.7934,1220800.0
2013-11-18 15:10:00,37.25,37.26,37.07,37.16,2519100.0,30.7851,30.7934,30.6364,30.7107,2519100.0
2013-11-18 15:20:00,37.16,37.25,37.15,37.24,1670600.0,30.7107,30.7851,30.7025,30.7769,1670600.0
2013-11-18 15:30:00,37.25,37.25,37.2,37.22,2239700.0,30.7851,30.7851,30.7438,30.7603,2239700.0
2013-11-18 15:40:00,37.22,37.23,37.18,37.18,3079100.0,30.7603,30.7686,30.7273,30.7273,3079100.0
2013-11-18 15:50:00,37.18,37.22,37.16,37.2,3197000.0,30.7273,30.7603,30.7107,30.7438,3197000.0
2013-11-19 09:30:00,36.84,37.02,36.72,36.97,3368600.0,30.6783,30.8282,30.5784,30.7866,3368600.0
2013-11-19 09:40:00,36.97,37.05,36.92,36.99,1876000.0,30.7866,30.8532,30.7449,30.8032,1876000.0
2013-11-19 09:50:00,36.99,37.23,36.98,37.13,1710300.0,30.8032,31.0031,30.7949,30.9198,1710300.0
2013-11-19 10:00:00,37.14,37.18,37.07,37.11,1356800.0,30.9281,30.9614,30.8698,30.9031,1356800.0
2013-11-19 10:10:00,37.11,37.14,37.09,37.1,856000.0,30.9031,30.9281,30.8865,30.8948,856000.0
2013-11-19 10:20:00,37.1,37.12,36.9,36.93,1153500.0,30.8948,30.9115,30.7283,30.7533,1153500.0
2013-11-19 10:30:00,36.92,36.97,36.89,36.94,1073500.0,30.7449,30.7866,30.7199,30.7616,1073500.0
2013-11-19 10:40:00,36.94,36.99,36.9,36.9,675600.0,30.7616,30.8032,30.7283,30.7283,675600.0
2013-11-19 10:50:00,36.9,36.93,36.84,36.93,938600.0,30.7283,30.7533,30.6783,30.7533,938600.0
2013-11-19 11:00:00,36.93,36.95,36.86,36.91,538200.0,30.7533,30.7699,30.695,30.7366,538200.0
2013-11-19 11:10:00,36.9,36.92,36.85,36.92,769000.0,30.7283,30.7449,30.6866,30.7449,769000.0
2013-11-19 11:20:00,36.92,36.94,36.9,36.92,1014200.0,30.7449,30.7616,30.7283,30.7449,1014200.0
2013-11-19 11:30:00,36.92,36.98,36.91,36.96,1001500.0,30.7449,30.7949,30.7366,30.7782,1001500.0
2013-11-19 11:40:00,36.95,36.96,36.87,36.87,693300.0,30.7699,30.7782,30.7033,30.7033,693300.0
2013-11-19 11:50:00,36.87,37.02,36.84,36.91,802300.0,30.7033,30.8282,30.6783,30.7366,802300.0
2013-11-19 12:00:00,36.91,37.1,36.88,37.05,1152100.0,30.7366,30.8948,30.7116,30.8532,1152100.0
2013-11-19 12:10:00,37.06,37.07,37.0,37.04,1005400.0,30.8615,30.8698,30.8115,30.8449,1005400.0
2013-11-19 12:20:00,37.02,37.09,36.98,37.04,777400.0,30.8282,30.8865,30.7949,30.8449,777400.0
2013-11-19 12:30:00,37.03,37.06,37.0,37.0,498900.0,30.8365,30.8615,30.8115,30.8115,498900.0
2013-11-19 12:40:00,37.0,37.01,36.88,36.95,603800.0,30.8115,30.8199,30.7116,30.7699,603800.0
2013-11-19 12:50:00,36.96,36.97,36.87,36.9,615400.0,30.7782,30.7866,30.7033,30.7283,615400.0
2013-11-19 13:00:00,36.89,36.93,36.85,36.92,852600.0,30.7199,30.7533,30.6866,30.7449,852600.0
2013-11-19 13:10:00,36.92,36.94,36.91,36.92,457800.0,30.7449,30.7616,30.7366,30.7449,457800.0
2013-11-19 13:20:00,36.92,36.92,36.82,36.85,1443800.0,30.7449,30.7449,30.6617,30.6866,1443800.0
2013-11-19 13:30:00,36.85,36.87,36.8,36.82,686000.0,30.6866,30.7033,30.645,30.6617,686000.0
2013-11-19 13:40:00,36.81,36.82,36.78,36.79,777200.0,30.6533,30.6617,30.6283,30.6367,777200.0
2013-11-19 13:50:00,36.79,36.84,36.76,36.8,964400.0,30.6367,30.6783,30.6117,30.645,964400.0
2013-11-19 14:00:00,36.8,36.85,36.79,36.8,833200.0,30.645,30.6866,30.6367,30.645,833200.0
2013-11-19 14:10:00,36.8,36.83,36.79,36.83,466800.0,30.645,30.67,30.6367,30.67,466800.0
2013-11-19 14:20:00,36.83,36.83,36.8,36.81,361200.0,30.67,30.67,30.645,30.6533,361200.0
2013-11-19 14:30:00,36.81,36.86,36.8,36.85,1171900.0,30.6533,30.695,30.645,30.6866,1171900.0
2013-11-19 14:40:00,36.85,36.86,36.82,36.82,760000.0,30.6866,30.695,30.6617,30.6617,760000.0
2013-11-19 14:50:00,36.83,36.85,36.82,36.84,445800.0,30.67,30.6866,30.6617,30.6783,445800.0
2013-11-19 15:00:00,36.85,36.91,36.84,36.88,897900.0,30.6866,30.7366,30.6783,30.7116,897900.0
2013-11-19 15:10:00,36.88,36.89,36.8,36.82,887300.0,30.7116,30.7199,30.645,30.6617,887300.0
2013-11-19 15:20:00,36.82,36.84,36.8,36.81,834200.0,30.6617,30.6783,30.645,30.6533,834200.0
2013-11-19 15:30:00,36.82,36.82,36.75,36.76,1005900.0,30.6617,30.6617,30.6034,30.6117,1005900.0
2013-11-19 15:40:00,36.76,36.79,36.75,36.78,1553200.0,30.6117,30.6367,30.6034,30.6283,1553200.0
2013-11-19 15:50:00,36.78,36.8,36.67,36.74,3828000.0,30.6283,30.645,30.5367,30.595,3828000.0
2013-11-20 09:30:00,36.86,37.05,36.86,37.0,1775400.0,30.695,30.8532,30.695,30.8115,1775400.0
2013-11-20 09:40:00,37.01,37.18,37.0,37.16,1650200.0,30.8199,30.9614,30.8115,30.9448,1650200.0
2013-11-20 09:50:00,37.16,37.17,37.01,37.1,1073200.0,30.9448,30.9531,30.8199,30.8948,1073200.0
2013-11-20 10:00:00,37.1,37.13,37.07,37.13,874000.0,30.8948,30.9198,30.8698,30.9198,874000.0
2013-11-20 10:10:00,37.13,37.24,37.12,37.14,921400.0,30.9198,31.0114,30.9115,30.9281,921400.0
2013-11-20 10:20:00,37.15,37.33,37.14,37.32,1161900.0,30.9365,31.0864,30.9281,31.078,1161900.0
2013-11-20 10:30:00,37.32,37.32,37.17,37.25,989300.0,31.078,31.078,30.9531,31.0197,989300.0
2013-11-20 10:40:00,37.25,37.35,37.24,37.35,1159500.0,31.0197,31.103,31.0114,31.103,1159500.0
2013-11-20 10:50:00,37.35,37.41,37.31,37.32,1340300.0,31.103,31.153,31.0697,31.078,1340300.0
2013-11-20 11:00:00,37.33,37.33,37.26,37.26,763900.0,31.0864,31.0864,31.0281,31.0281,763900.0
2013-11-20 11:10:00,37.26,37.27,37.2,37.23,467500.0,31.0281,31.0364,30.9781,31.0031,467500.0
2013-11-20 11:20:00,37.23,37.33,37.23,37.32,452800.0,31.0031,31.0864,31.0031,31.078,452800.0
2013-11-20 11:30:00,37.32,37.36,37.29,37.29,463500.0,31.078,31.1113,31.053,31.053,463500.0
2013-11-20 11:40:00,37.3,37.37,37.29,37.36,714200.0,31.0614,31.1197,31.053,31.1113,714200.0
2013-11-20 11:50:00,37.36,37.37,37.3,37.32,420300.0,31.1113,31.1197,31.0614,31.078,420300.0
2013-11-20 12:00:00,37.31,37.37,37.31,37.35,303100.0,31.0697,31.1197,31.0697,31.103,303100.0
2013-11-20 12:10:00,37.35,37.38,37.34,37.37,235200.0,31.103,31.128,31.0947,31.1197,235200.0
2013-11-20 12:20:00,37.36,37.38,37.29,37.29,607800.0,31.1113,31.128,31.053,31.053,607800.0
2013-11-20 12:30:00,37.29,37.3,37.23,37.23,296800.0,31.053,31.0614,31.0031,31.0031,296800.0
2013-11-20 12:40:00,37.23,37.23,37.16,37.23,493900.0,31.0031,31.0031,30.9448,31.0031,493900.0
2013-11-20 12:50:00,37.22,37.23,37.17,37.17,213800.0,30.9948,31.0031,30.9531,30.9531,213800.0
2013-11-20 13:00:00,37.17,37.21,37.13,37.13,293600.0,30.9531,30.9864,30.9198,30.9198,293600.0
2013-11-20 13:10:00,37.13,37.16,37.13,37.16,423400.0,30.9198,30.9448,30.9198,30.9448,423400.0
2013-11-20 13:20:00,37.15,37.16,37.12,37.13,210700.0,30.9365,30.9448,30.9115,30.9198,210700.0
2013-11-20 13:30:00,37.13,37.18,37.13,37.18,234900.0,30.9198,30.9614,30.9198,30.9614,234900.0
2013-11-20 13:40:00,37.18,37.21,37.17,37.19,288900.0,30.9614,30.9864,30.9531,30.9698,288900.0
2013-11-20 13:50:00,37.19,37.2,37.15,37.15,270000.0,30.9698,30.9781,30.9365,30.9365,270000.0
2013-11-20 14:00:00,37.15,37.2,37.05,37.1,1176500.0,30.9365,30.9781,30.8532,30.8948,1176500.0
2013-11-20 14:10:00,37.1,37.12,37.0,37.08,825300.0,30.8948,30.9115,30.8115,30.8782,825300.0
2013-11-20 14:20:00,37.08,37.16,37.07,37.12,731900.0,30.8782,30.9448,30.8698,30.9115,731900.0
2013-11-20 14:30:00,37.12,37.14,37.06,37.07,501000.0,30.9115,30.9281,30.8615,30.8698,501000.0
2013-11-20 14:40:00,37.08,37.15,37.01,37.12,735100.0,30.8782,30.9365,30.8199,30.9115,735100.0
2013-11-20 14:50:00,37.11,37.12,37.05,37.07,414200.0,30.9031,30.9115,30.8532,30.8698,414200.0
2013-11-20 15:00:00,37.08,37.09,36.95,36.98,860600.0,30.8782,30.8865,30.7699,30.7949,860600.0
2013-11-20 15:10:00,36.97,37.04,36.96,37.01,593300.0,30.7866,30.8449,30.7782,30.8199,593300.0
2013-11-20 15:20:00,37.01,37.12,37.01,37.12,601700.0,30.8199,30.9115,30.8199,30.9115,601700.0
2013-11-20 15:30:00,37.12,37.14,37.07,37.14,686500.0,30.9115,30.9281,30.8698,30.9281,686500.0
2013-11-20 15:40:00,37.14,37.19,37.07,37.09,1294600.0,30.9281,30.9698,30.8698,30.8865,1294600.0
2013-11-20 15:50:00,37.09,37.12,37.03,37.08,1930700.0,30.8865,30.9115,30.8365,30.8782,1930700.0
2013-11-21 09:30:00,37.27,37.5,37.26,37.37,1531200.0,31.0364,31.2279,31.0281,31.1197,1531200.0
2013-11-21 09:40:00,37.37,37.44,37.33,37.34,758500.0,31.1197,31.178,31.0864,31.0947,758500.0
2013-11-21 09:50:00,37.35,37.49,37.32,37.46,732700.0,31.103,31.2196,31.078,31.1946,732700.0
2013-11-21 10:00:00,37.46,37.53,37.45,37.45,908800.0,31.1946,31.2529,31.1863,31.1863,908800.0
2013-11-21 10:10:00,37.45,37.52,37.43,37.44,640900.0,31.1863,31.2446,31.1696,31.178,640900.0
2013-11-21 10:20:00,37.44,37.46,37.35,37.39,452400.0,31.178,31.1946,31.103,31.1363,452400.0
2013-11-21 10:30:00,37.39,37.41,37.36,37.37,452900.0,31.1363,31.153,31.1113,31.1197,452900.0
2013-11-21 10:40:00,37.38,37.42,37.37,37.38,516500.0,31.128,31.1613,31.1197,31.128,516500.0
2013-11-21 10:50:00,37.39,37.47,37.38,37.41,666700.0,31.1363,31.2029,31.128,31.153,666700.0
2013-11-21 11:00:00,37.42,37.43,37.39,37.4,397500.0,31.1613,31.1696,31.1363,31.1446,397500.0
2013-11-21 11:10:00,37.41,37.42,37.37,37.42,389200.0,31.153,31.1613,31.1197,31.1613,389200.0
2013-11-21 11:20:00,37.41,37.42,37.37,37.38,328900.0,31.153,31.1613,31.1197,31.128,328900.0
2013-11-21 11:30:00,37.39,37.43,37.36,37.38,339800.0,31.1363,31.1696,31.1113,31.128,339800.0
2013-11-21 11:40:00,37.38,37.39,37.36,37.37,272700.0,31.128,31.1363,31.1113,31.1197,272700.0
2013-11-21 11:50:00,37.37,37.38,37.27,37.29,536900.0,31.1197,31.128,31.0364,31.053,536900.0
2013-11-21 12:00:00,37.29,37.36,37.29,37.36,374700.0,31.053,31.1113,31.053,31.1113,374700.0
2013-11-21 12:10:00,37.36,37.41,37.35,37.41,428000.0,31.1113,31.153,31.103,31.153,428000.0
2013-11-21 12:20:00,37.42,37.43,37.39,37.41,243300.0,31.1613,31.1696,31.1363,31.153,243300.0
2013-11-21 12:30:00,37.41,37.44,37.4,37.44,274300.0,31.153,31.178,31.1446,31.178,274300.0
2013-11-21 12:40:00,37.44,37.44,37.38,37.39,188400.0,31.178,31.178,31.128,31.1363,188400.0
2013-11-21 12:50:00,37.38,37.41,37.33,37.34,287300.0,31.128,31.153,31.0864,31.0947,287300.0
2013-11-21 13:00:00,37.33,37.34,37.29,37.32,365500.0,31.0864,31.0947,31.053,31.078,365500.0
2013-11-21 13:10:00,37.33,37.37,37.32,37.35,417200.0,31.0864,31.1197,31.078,31.103,417200.0
2013-11-21 13:20:00,37.35,37.43,37.34,37.4,355000.0,31.103,31.1696,31.0947,31.1446,355000.0
2013-11-21 13:30:00,37.4,37.43,37.39,37.41,337700.0,31.1446,31.1696,31.1363,31.153,337700.0
2013-11-21 13:40:00,37.4,37.5,37.4,37.5,542800.0,31.1446,31.2279,31.1446,31.2279,542800.0
2013-11-21 13:50:00,37.5,37.51,37.45,37.45,346700.0,31.2279,31.2362,31.1863,31.1863,346700.0
2013-11-21 14:00:00,37.45,37.48,37.44,37.45,265600.0,31.1863,31.2113,31.178,31.1863,265600.0
2013-11-21 14:10:00,37.46,37.49,37.45,37.47,334400.0,31.1946,31.2196,31.1863,31.2029,334400.0
2013-11-21 14:20:00,37.47,37.49,37.42,37.42,256000.0,31.2029,31.2196,31.1613,31.1613,256000.0
2013-11-21 14:30:00,37.42,37.43,37.35,37.36,404300.0,31.1613,31.1696,31.103,31.1113,404300.0
2013-11-21 14:40:00,37.36,37.45,37.35,37.4,619700.0,31.1113,31.1863,31.103,31.1446,619700.0
2013-11-21 14:50:00,37.41,37.43,37.37,37.38,332400.0,31.153,31.1696,31.1197,31.128,332400.0
2013-11-21 15:00:00,37.38,37.4,37.36,37.39,597100.0,31.128,31.1446,31.1113,31.1363,597100.0
2013-11-21 15:10:00,37.38,37.43,37.38,37.41,601200.0,31.128,31.1696,31.128,31.153,601200.0
2013-11-21 15:20:00,37.42,37.44,37.41,37.42,190700.0,31.1613,31.178,31.153,31.1613,190700.0
2013-11-21 15:30:00,37.41,37.42,37.36,37.38,622500.0,31.153,31.1613,31.1113,31.128,622500.0
2013-11-21 15:40:00,37.37,37.39,37.36,37.38,522000.0,31.1197,31.1363,31.1113,31.128,522000.0
2013-11-21 15:50:00,37.39,37.44,37.36,37.39,2534200.0,31.1363,31.178,31.1113,31.1363,2534200.0
2013-11-22 09:30:00,37.52,37.54,37.33,37.41,1056500.0,31.2446,31.2612,31.0864,31.153,1056500.0
2013-11-22 09:40:00,37.41,37.46,37.35,37.45,468200.0,31.153,31.1946,31.103,31.1863,468200.0
2013-11-22 09:50:00,37.46,37.5,37.4,37.48,813000.0,31.1946,31.2279,31.1446,31.2113,813000.0
2013-11-22 10:00:00,37.48,37.52,37.4,37.43,810900.0,31.2113,31.2446,31.1446,31.1696,810900.0
2013-11-22 10:10:00,37.43,37.54,37.41,37.51,1000800.0,31.1696,31.2612,31.153,31.2362,1000800.0
2013-11-22 10:20:00,37.51,37.53,37.47,37.51,632900.0,31.2362,31.2529,31.2029,31.2362,632900.0
2013-11-22 10:30:00,37.51,37.52,37.45,37.47,394900.0,31.2362,31.2446,31.1863,31.2029,394900.0
2013-11-22 10:40:00,37.47,37.49,37.41,37.45,652600.0,31.2029,31.2196,31.153,31.1863,652600.0
2013-11-22 10:50:00,37.45,37.45,37.41,37.42,536700.0,31.1863,31.1863,31.153,31.1613,536700.0
2013-11-22 11:00:00,37.42,37.48,37.42,37.45,380900.0,31.1613,31.2113,31.1613,31.1863,380900.0
2013-11-22 11:10:00,37.44,37.47,37.43,37.47,228600.0,31.178,31.2029,31.1696,31.2029,228600.0
2013-11-22 11:20:00,37.47,37.49,37.46,37.49,298800.0,31.2029,31.2196,31.1946,31.2196,298800.0
2013-11-22 11:30:00,37.49,37.55,37.46,37.54,484000.0,31.2196,31.2696,31.1946,31.2612,484000.0
2013-11-22 11:40:00,37.54,37.6,37.53,37.59,398000.0,31.2612,31.3112,31.2529,31.3029,398000.0
2013-11-22 11:50:00,37.59,37.64,37.58,37.62,509400.0,31.3029,31.3445,31.2945,31.3278,509400.0
2013-11-22 12:00:00,37.63,37.68,37.62,37.63,572900.0,31.3362,31.3778,31.3278,31.3362,572900.0
2013-11-22 12:10:00,37.63,37.64,37.59,37.61,211200.0,31.3362,31.3445,31.3029,31.3195,211200.0
2013-11-22 12:20:00,37.61,37.65,37.61,37.65,370100.0,31.3195,31.3528,31.3195,31.3528,370100.0
2013-11-22 12:30:00,37.65,37.66,37.61,37.62,212800.0,31.3528,31.3612,31.3195,31.3278,212800.0
2013-11-22 12:40:00,37.61,37.62,37.57,37.58,167100.0,31.3195,31.3278,31.2862,31.2945,167100.0
2013-11-22 12:50:00,37.57,37.62,37.57,37.62,201300.0,31.2862,31.3278,31.2862,31.3278,201300.0
2013-11-22 13:00:00,37.62,37.62,37.58,37.59,306300.0,31.3278,31.3278,31.2945,31.3029,306300.0
2013-11-22 13:10:00,37.59,37.6,37.51,37.53,546500.0,31.3029,31.3112,31.2362,31.2529,546500.0
2013-11-22 13:20:00,37.53,37.53,37.47,37.48,1750400.0,31.2529,31.2529,31.2029,31.2113,1750400.0
2013-11-22 13:30:00,37.48,37.54,37.48,37.54,941700.0,31.2113,31.2612,31.2113,31.2612,941700.0
2013-11-22 13:40:00,37.54,37.61,37.48,37.52,819900.0,31.2612,31.3195,31.2113,31.2446,819900.0
2013-11-22 13:50:00,37.51,37.53,37.49,37.52,378300.0,31.2362,31.2529,31.2196,31.2446,378300.0
2013-11-22 14:00:00,37.53,37.6,37.52,37.59,538800.0,31.2529,31.3112,31.2446,31.3029,538800.0
2013-11-22 14:10:00,37.59,37.63,37.58,37.61,423500.0,31.3029,31.3362,31.2945,31.3195,423500.0
2013-11-22 14:20:00,37.61,37.67,37.6,37.64,473600.0,31.3195,31.3695,31.3112,31.3445,473600.0
2013-11-22 14:30:00,37.64,37.65,37.56,37.56,354000.0,31.3445,31.3528,31.2779,31.2779,354000.0
2013-11-22 14:40:00,37.56,37.57,37.54,37.54,337300.0,31.2779,31.2862,31.2612,31.2612,337300.0
2013-11-22 14:50:00,37.54,37.55,37.51,37.55,414100.0,31.2612,31.2696,31.2362,31.2696,414100.0
2013-11-22 15:00:00,37.53,37.58,37.52,37.57,408400.0,31.2529,31.2945,31.2446,31.2862,408400.0
2013-11-22 15:10:00,37.58,37.6,37.54,37.59,402500.0,31.2945,31.3112,31.2612,31.3029,402500.0
2013-11-22 15:20:00,37.6,37.62,37.54,37.54,434400.0,31.3112,31.3278,31.2612,31.2612,434400.0
2013-11-22 15:30:00,37.54,37.57,37.52,37.57,413200.0,31.2612,31.2862,31.2446,31.2862,413200.0
2013-11-22 15:40:00,37.57,37.58,37.51,37.53,831100.0,31.2862,31.2945,31.2362,31.2529,831100.0
2013-11-22 15:50:00,37.53,37.58,37.52,37.56,2432500.0,31.2529,31.2945,31.2446,31.2779,2432500.0
2013-11-25 09:30:00,37.93,37.95,37.78,37.89,2255700.0,31.586,31.6027,31.4611,31.5527,2255700.0
2013-11-25 09:40:00,37.9,37.91,37.7,37.75,1227900.0,31.561,31.5693,31.3945,31.4361,1227900.0
2013-11-25 09:50:00,37.75,37.79,37.73,37.78,599200.0,31.4361,31.4694,31.4194,31.4611,599200.0
2013-11-25 10:00:00,37.78,37.85,37.76,37.81,1118600.0,31.4611,31.5194,31.4444,31.4861,1118600.0
2013-11-25 10:10:00,37.81,37.84,37.75,37.78,749200.0,31.4861,31.5111,31.4361,31.4611,749200.0
2013-11-25 10:20:00,37.78,37.82,37.78,37.8,578100.0,31.4611,31.4944,31.4611,31.4777,578100.0
2013-11-25 10:30:00,37.8,37.83,37.75,37.79,728600.0,31.4777,31.5027,31.4361,31.4694,728600.0
2013-11-25 10:40:00,37.78,37.81,37.72,37.72,672400.0,31.4611,31.4861,31.4111,31.4111,672400.0
2013-11-25 10:50:00,37.72,37.77,37.72,37.75,651700.0,31.4111,31.4528,31.4111,31.4361,651700.0
2013-11-25 11:00:00,37.75,37.77,37.7,37.72,681500.0,31.4361,31.4528,31.3945,31.4111,681500.0
2013-11-25 11:10:00,37.72,37.72,37.63,37.65,964100.0,31.4111,31.4111,31.3362,31.3528,964100.0
2013-11-25 11:20:00,37.65,37.72,37.65,37.71,419600.0,31.3528,31.4111,31.3528,31.4028,419600.0
2013-11-25 11:30:00,37.71,37.74,37.69,37.72,346500.0,31.4028,31.4278,31.3861,31.4111,346500.0
2013-11-25 11:40:00,37.72,37.73,37.69,37.69,399800.0,31.4111,31.4194,31.3861,31.3861,399800.0
2013-11-25 11:50:00,37.69,37.7,37.65,37.68,589900.0,31.3861,31.3945,31.3528,31.3778,589900.0
2013-11-25 12:00:00,37.68,37.69,37.62,37.66,522900.0,31.3778,31.3861,31.3278,31.3612,522900.0
2013-11-25 12:10:00,37.66,37.68,37.6,37.6,602800.0,31.3612,31.3778,31.3112,31.3112,602800.0
2013-11-25 12:20:00,37.61,37.68,37.57,37.68,623800.0,31.3195,31.3778,31.2862,31.3778,623800.0
2013-11-25 12:30:00,37.68,37.68,37.65,37.67,480100.0,31.3778,31.3778,31.3528,31.3695,480100.0
2013-11-25 12:40:00,37.68,37.68,37.65,37.66,739900.0,31.3778,31.3778,31.3528,31.3612,739900.0
2013-11-25 12:50:00,37.65,37.69,37.65,37.66,302600.0,31.3528,31.3861,31.3528,31.3612,302600.0
2013-11-25 13:00:00,37.67,37.68,37.66,37.66,345500.0,31.3695,31.3778,31.3612,31.3612,345500.0
2013-11-25 13:10:00,37.66,37.68,37.65,37.66,208900.0,31.3612,31.3778,31.3528,31.3612,208900.0
2013-11-25 13:20:00,37.66,37.66,37.62,37.66,1198200.0,31.3612,31.3612,31.3278,31.3612,1198200.0
2013-11-25 13:30:00,37.66,37.71,37.65,37.69,436400.0,31.3612,31.4028,31.3528,31.3861,436400.0
2013-11-25 13:40:00,37.69,37.72,37.69,37.7,343800.0,31.3861,31.4111,31.3861,31.3945,343800.0
2013-11-25 13:50:00,37.7,37.71,37.68,37.69,290400.0,31.3945,31.4028,31.3778,31.3861,290400.0
2013-11-25 14:00:00,37.69,37.71,37.68,37.71,790900.0,31.3861,31.4028,31.3778,31.4028,790900.0
2013-11-25 14:10:00,37.71,37.74,37.7,37.73,525000.0,31.4028,31.4278,31.3945,31.4194,525000.0
2013-11-25 14:20:00,37.72,37.74,37.71,37.73,419800.0,31.4111,31.4278,31.4028,31.4194,419800.0
2013-11-25 14:30:00,37.73,37.74,37.7,37.73,248500.0,31.4194,31.4278,31.3945,31.4194,248500.0
2013-11-25 14:40:00,37.73,37.73,37.7,37.7,234300.0,31.4194,31.4194,31.3945,31.3945,234300.0
2013-11-25 14:50:00,37.7,37.72,37.69,37.71,300300.0,31.3945,31.4111,31.3861,31.4028,300300.0
2013-11-25 15:00:00,37.71,37.72,37.68,37.68,439900.0,31.4028,31.4111,31.3778,31.3778,439900.0
2013-11-25 15:10:00,37.68,37.71,37.67,37.69,628600.0,31.3778,31.4028,31.3695,31.3861,628600.0
2013-11-25 15:20:00,37.69,37.71,37.68,37.69,568800.0,31.3861,31.4028,31.3778,31.3861,568800.0
2013-11-25 15:30:00,37.69,37.7,37.67,37.69,531900.0,31.3861,31.3945,31.3695,31.3861,531900.0
2013-11-25 15:40:00,37.69,37.72,37.68,37.69,708200.0,31.3861,31.4111,31.3778,31.3861,708200.0
2013-11-25 15:50:00,37.69,37.69,37.61,37.65,2016200.0,31.3861,31.3861,31.3195,31.3528,2016200.0
2013-11-26 09:30:00,37.57,37.59,37.46,37.51,1489300.0,31.2862,31.3029,31.1946,31.2362,1489300.0
2013-11-26 09:40:00,37.52,37.65,37.5,37.53,1077600.0,31.2446,31.3528,31.2279,31.2529,1077600.0
2013-11-26 09:50:00,37.53,37.56,37.5,37.51,436500.0,31.2529,31.2779,31.2279,31.2362,436500.0
2013-11-26 10:00:00,37.52,37.55,37.5,37.53,677600.0,31.2446,31.2696,31.2279,31.2529,677600.0
2013-11-26 10:10:00,37.54,37.58,37.51,37.52,572500.0,31.2612,31.2945,31.2362,31.2446,572500.0
2013-11-26 10:20:00,37.52,37.57,37.49,37.52,391200.0,31.2446,31.2862,31.2196,31.2446,391200.0
2013-11-26 10:30:00,37.51,37.52,37.43,37.48,1043800.0,31.2362,31.2446,31.1696,31.2113,1043800.0
2013-11-26 10:40:00,37.48,37.54,37.47,37.53,832800.0,31.2113,31.2612,31.2029,31.2529,832800.0
2013-11-26 10:50:00,37.53,37.56,37.5,37.53,513200.0,31.2529,31.2779,31.2279,31.2529,513200.0
2013-11-26 11:00:00,37.54,37.61,37.53,37.58,568000.0,31.2612,31.3195,31.2529,31.2945,568000.0
2013-11-26 11:10:00,37.58,37.61,37.55,37.55,962500.0,31.2945,31.3195,31.2696,31.2696,962500.0
2013-11-26 11:20:00,37.55,37.57,37.51,37.51,337800.0,31.2696,31.2862,31.2362,31.2362,337800.0
2013-11-26 11:30:00,37.51,37.55,37.49,37.52,724100.0,31.2362,31.2696,31.2196,31.2446,724100.0
2013-11-26 11:40:00,37.52,37.55,37.5,37.51,213700.0,31.2446,31.2696,31.2279,31.2362,213700.0
2013-11-26 11:50:00,37.51,37.53,37.5,37.5,257200.0,31.2362,31.2529,31.2279,31.2279,257200.0
2013-11-26 12:00:00,37.5,37.53,37.5,37.5,227700.0,31.2279,31.2529,31.2279,31.2279,227700.0
2013-11-26 12:10:00,37.51,37.54,37.5,37.54,186100.0,31.2362,31.2612,31.2279,31.2612,186100.0
2013-11-26 12:20:00,37.53,37.57,37.53,37.55,346000.0,31.2529,31.2862,31.2529,31.2696,346000.0
2013-11-26 12:30:00,37.55,37.57,37.51,37.51,248700.0,31.2696,31.2862,31.2362,31.2362,248700.0
2013-11-26 12:40:00,37.51,37.53,37.5,37.51,160000.0,31.2362,31.2529,31.2279,31.2362,160000.0
2013-11-26 12:50:00,37.51,37.53,37.5,37.53,347300.0,31.2362,31.2529,31.2279,31.2529,347300.0
2013-11-26 13:00:00,37.53,37.56,37.51,37.54,258800.0,31.2529,31.2779,31.2362,31.2612,258800.0
2013-11-26 13:10:00,37.53,37.56,37.52,37.52,315200.0,31.2529,31.2779,31.2446,31.2446,315200.0
2013-11-26 13:20:00,37.52,37.58,37.52,37.55,322400.0,31.2446,31.2945,31.2446,31.2696,322400.0
2013-11-26 13:30:00,37.56,37.57,37.53,37.53,172000.0,31.2779,31.2862,31.2529,31.2529,172000.0
2013-11-26 13:40:00,37.53,37.57,37.52,37.55,324500.0,31.2529,31.2862,31.2446,31.2696,324500.0
2013-11-26 13:50:00,37.54,37.56,37.54,37.56,102500.0,31.2612,31.2779,31.2612,31.2779,102500.0
2013-11-26 14:00:00,37.55,37.58,37.54,37.58,234400.0,31.2696,31.2945,31.2612,31.2945,234400.0
2013-11-26 14:10:00,37.58,37.58,37.54,37.56,305100.0,31.2945,31.2945,31.2612,31.2779,305100.0
2013-11-26 14:20:00,37.56,37.6,37.55,37.6,224100.0,31.2779,31.3112,31.2696,31.3112,224100.0
2013-11-26 14:30:00,37.6,37.62,37.58,37.59,361900.0,31.3112,31.3278,31.2945,31.3029,361900.0
2013-11-26 14:40:00,37.59,37.61,37.59,37.59,223400.0,31.3029,31.3195,31.3029,31.3029,223400.0
2013-11-26 14:50:00,37.59,37.62,37.57,37.57,248300.0,31.3029,31.3278,31.2862,31.2862,248300.0
2013-11-26 15:00:00,37.58,37.58,37.54,37.56,554500.0,31.2945,31.2945,31.2612,31.2779,554500.0
2013-11-26 15:10:00,37.57,37.6,37.56,37.59,415200.0,31.2862,31.3112,31.2779,31.3029,415200.0
2013-11-26 15:20:00,37.59,37.6,37.58,37.59,432100.0,31.3029,31.3112,31.2945,31.3029,432100.0
2013-11-26 15:30:00,37.58,37.59,37.58,37.59,431300.0,31.2945,31.3029,31.2945,31.3029,431300.0
2013-11-26 15:40:00,37.59,37.59,37.51,37.52,999800.0,31.3029,31.3029,31.2362,31.2446,999800.0
2013-11-26 15:50:00,37.53,37.53,37.35,37.36,4961600.0,31.2529,31.2529,31.103,31.1113,4961600.0
2013-11-27 09:30:00,37.57,37.68,37.49,37.64,1719800.0,31.2862,31.3778,31.2196,31.3445,1719800.0
2013-11-27 09:40:00,37.63,37.66,37.58,37.65,841000.0,31.3362,31.3612,31.2945,31.3528,841000.0
2013-11-27 09:50:00,37.65,37.76,37.64,37.73,979400.0,31.3528,31.4444,31.3445,31.4194,979400.0
2013-11-27 10:00:00,37.73,37.73,37.68,37.7,500800.0,31.4194,31.4194,31.3778,31.3945,500800.0
2013-11-27 10:10:00,37.7,37.73,37.7,37.7,576000.0,31.3945,31.4194,31.3945,31.3945,576000.0
2013-11-27 10:20:00,37.7,37.71,37.63,37.69,681400.0,31.3945,31.4028,31.3362,31.3861,681400.0
2013-11-27 10:30:00,37.69,37.73,37.67,37.68,471500.0,31.3861,31.4194,31.3695,31.3778,471500.0
2013-11-27 10:40:00,37.69,37.72,37.64,37.7,400100.0,31.3861,31.4111,31.3445,31.3945,400100.0
2013-11-27 10:50:00,37.69,37.71,37.68,37.7,348600.0,31.3861,31.4028,31.3778,31.3945,348600.0
2013-11-27 11:00:00,37.69,37.72,37.66,37.66,493900.0,31.3861,31.4111,31.3612,31.3612,493900.0
2013-11-27 11:10:00,37.66,37.7,37.65,37.66,304000.0,31.3612,31.3945,31.3528,31.3612,304000.0
2013-11-27 11:20:00,37.66,37.67,37.6,37.63,723400.0,31.3612,31.3695,31.3112,31.3362,723400.0
2013-11-27 11:30:00,37.62,37.67,37.62,37.66,295600.0,31.3278,31.3695,31.3278,31.3612,295600.0
2013-11-27 11:40:00,37.66,37.67,37.6,37.63,500600.0,31.3612,31.3695,31.3112,31.3362,500600.0
2013-11-27 11:50:00,37.62,37.65,37.58,37.63,884000.0,31.3278,31.3528,31.2945,31.3362,884000.0
2013-11-27 12:00:00,37.63,37.64,37.59,37.61,463400.0,31.3362,31.3445,31.3029,31.3195,463400.0
2013-11-27 12:10:00,37.6,37.62,37.6,37.62,298000.0,31.3112,31.3278,31.3112,31.3278,298000.0
2013-11-27 12:20:00,37.62,37.63,37.6,37.63,289100.0,31.3278,31.3362,31.3112,31.3362,289100.0
2013-11-27 12:30:00,37.63,37.69,37.62,37.65,271600.0,31.3362,31.3861,31.3278,31.3528,271600.0
2013-11-27 12:40:00,37.66,37.66,37.6,37.63,646300.0,31.3612,31.3612,31.3112,31.3362,646300.0
2013-11-27 12:50:00,37.62,37.63,37.6,37.63,481400.0,31.3278,31.3362,31.3112,31.3362,481400.0
2013-11-27 13:00:00,37.62,37.63,37.61,37.62,211900.0,31.3278,31.3362,31.3195,31.3278,211900.0
2013-11-27 13:10:00,37.62,37.65,37.62,37.63,351200.0,31.3278,31.3528,31.3278,31.3362,351200.0
2013-11-27 13:20:00,37.63,37.67,37.62,37.66,364200.0,31.3362,31.3695,31.3278,31.3612,364200.0
2013-11-27 13:30:00,37.67,37.68,37.65,37.66,204700.0,31.3695,31.3778,31.3528,31.3612,204700.0
2013-11-27 13:40:00,37.66,37.67,37.63,37.64,199800.0,31.3612,31.3695,31.3362,31.3445,199800.0
2013-11-27 13:50:00,37.64,37.67,37.63,37.64,330800.0,31.3445,31.3695,31.3362,31.3445,330800.0
2013-11-27 14:00:00,37.65,37.65,37.63,37.65,132000.0,31.3528,31.3528,31.3362,31.3528,132000.0
2013-11-27 14:10:00,37.65,37.66,37.64,37.66,201100.0,31.3528,31.3612,31.3445,31.3612,201100.0
2013-11-27 14:20:00,37.66,37.71,37.66,37.71,312400.0,31.3612,31.4028,31.3612,31.4028,312400.0
2013-11-27 14:30:00,37.71,37.72,37.69,37.69,465100.0,31.4028,31.4111,31.3861,31.3861,465100.0
2013-11-27 14:40:00,37.69,37.71,37.69,37.7,435500.0,31.3861,31.4028,31.3861,31.3945,435500.0
2013-11-27 14:50:00,37.7,37.72,37.69,37.69,533000.0,31.3945,31.4111,31.3861,31.3861,533000.0
2013-11-27 15:00:00,37.69,37.7,37.65,37.68,312300.0,31.3861,31.3945,31.3528,31.3778,312300.0
2013-11-27 15:10:00,37.67,37.68,37.63,37.66,431300.0,31.3695,31.3778,31.3362,31.3612,431300.0
2013-11-27 15:20:00,37.65,37.66,37.61,37.65,342700.0,31.3528,31.3612,31.3195,31.3528,342700.0
2013-11-27 15:30:00,37.65,37.65,37.62,37.63,539500.0,31.3528,31.3528,31.3278,31.3362,539500.0
2013-11-27 15:40:00,37.63,37.65,37.61,37.64,551200.0,31.3362,31.3528,31.3195,31.3445,551200.0
2013-11-27 15:50:00,37.64,37.65,37.58,37.61,2144300.0,31.3445,31.3528,31.2945,31.3195,2144300.0
2013-11-29 09:30:00,37.81,38.1,37.8,38.04,2495300.0,31.4861,31.7276,31.4777,31.6776,2495300.0
2013-11-29 09:40:00,38.03,38.19,38.03,38.18,1488000.0,31.6693,31.8025,31.6693,31.7942,1488000.0
2013-11-29 09:50:00,38.18,38.18,38.1,38.15,846100.0,31.7942,31.7942,31.7276,31.7692,846100.0
2013-11-29 10:00:00,38.16,38.17,38.11,38.13,827600.0,31.7775,31.7859,31.7359,31.7525,827600.0
2013-11-29 10:10:00,38.14,38.19,38.13,38.19,694100.0,31.7609,31.8025,31.7525,31.8025,694100.0
2013-11-29 10:20:00,38.18,38.29,38.18,38.26,1075300.0,31.7942,31.8858,31.7942,31.8608,1075300.0
2013-11-29 10:30:00,38.26,38.27,38.24,38.24,603000.0,31.8608,31.8691,31.8441,31.8441,603000.0
2013-11-29 10:40:00,38.24,38.27,38.15,38.18,487300.0,31.8441,31.8691,31.7692,31.7942,487300.0
2013-11-29 10:50:00,38.19,38.27,38.18,38.25,829000.0,31.8025,31.8691,31.7942,31.8525,829000.0
2013-11-29 11:00:00,38.24,38.26,38.21,38.24,333100.0,31.8441,31.8608,31.8192,31.8441,333100.0
2013-11-29 11:10:00,38.24,38.29,38.22,38.28,459600.0,31.8441,31.8858,31.8275,31.8775,459600.0
2013-11-29 11:20:00,38.27,38.29,38.24,38.24,446600.0,31.8691,31.8858,31.8441,31.8441,446600.0
2013-11-29 11:30:00,38.25,38.26,38.19,38.2,874400.0,31.8525,31.8608,31.8025,31.8108,874400.0
2013-11-29 11:40:00,38.21,38.23,38.19,38.19,606500.0,31.8192,31.8358,31.8025,31.8025,606500.0
2013-11-29 11:50:00,38.2,38.21,38.14,38.15,574100.0,31.8108,31.8192,31.7609,31.7692,574100.0
2013-11-29 12:00:00,38.15,38.2,38.14,38.2,412200.0,31.7692,31.8108,31.7609,31.8108,412200.0
2013-11-29 12:10:00,38.2,38.24,38.19,38.22,424600.0,31.8108,31.8441,31.8025,31.8275,424600.0
2013-11-29 12:20:00,38.23,38.23,38.17,38.18,529800.0,31.8358,31.8358,31.7859,31.7942,529800.0
2013-11-29 12:30:00,38.19,38.21,38.17,38.17,464100.0,31.8025,31.8192,31.7859,31.7859,464100.0
2013-11-29 12:40:00,38.17,38.19,38.13,38.13,781400.0,31.7859,31.8025,31.7525,31.7525,781400.0
2013-11-29 12:50:00,38.13,38.21,38.1,38.13,2307100.0,31.7525,31.8192,31.7276,31.7525,2307100.0
2013-12-02 09:30:00,38.09,38.49,38.06,38.42,2547000.0,31.7192,32.0523,31.6943,31.994,2547000.0
2013-12-02 09:40:00,38.41,38.43,38.28,38.32,1461300.0,31.9857,32.0024,31.8775,31.9108,1461300.0
2013-12-02 09:50:00,38.33,38.37,38.27,38.37,1312500.0,31.9191,31.9524,31.8691,31.9524,1312500.0
2013-12-02 10:00:00,38.37,38.49,38.33,38.43,1569400.0,31.9524,32.0523,31.9191,32.0024,1569400.0
2013-12-02 10:10:00,38.43,38.46,38.36,38.4,1278000.0,32.0024,32.0274,31.9441,31.9774,1278000.0
2013-12-02 10:20:00,38.4,38.42,38.36,38.36,765100.0,31.9774,31.994,31.9441,31.9441,765100.0
2013-12-02 10:30:00,38.37,38.38,38.32,38.33,726100.0,31.9524,31.9607,31.9108,31.9191,726100.0
2013-12-02 10:40:00,38.33,38.39,38.15,38.3,3010500.0,31.9191,31.9691,31.7692,31.8941,3010500.0
2013-12-02 10:50:00,38.31,38.4,38.29,38.37,937200.0,31.9024,31.9774,31.8858,31.9524,937200.0
2013-12-02 11:00:00,38.37,38.43,38.36,38.42,518900.0,31.9524,32.0024,31.9441,31.994,518900.0
2013-12-02 11:10:00,38.43,38.45,38.38,38.41,568000.0,32.0024,32.019,31.9607,31.9857,568000.0
2013-12-02 11:20:00,38.42,38.52,38.41,38.44,1250900.0,31.994,32.0773,31.9857,32.0107,1250900.0
2013-12-02 11:30:00,38.45,38.47,38.39,38.41,814800.0,32.019,32.0357,31.9691,31.9857,814800.0
2013-12-02 11:40:00,38.41,38.48,38.41,38.47,437300.0,31.9857,32.044,31.9857,32.0357,437300.0
2013-12-02 11:50:00,38.47,38.54,38.46,38.53,646200.0,32.0357,32.094,32.0274,32.0856,646200.0
2013-12-02 12:00:00,38.54,38.59,38.53,38.58,659900.0,32.094,32.1356,32.0856,32.1273,659900.0
2013-12-02 12:10:00,38.59,38.63,38.58,38.62,588600.0,32.1356,32.1689,32.1273,32.1606,588600.0
2013-12-02 12:20:00,38.62,38.67,38.61,38.65,535100.0,32.1606,32.2022,32.1523,32.1856,535100.0
2013-12-02 12:30:00,38.65,38.7,38.65,38.69,647100.0,32.1856,32.2272,32.1856,32.2189,647100.0
2013-12-02 12:40:00,38.7,38.78,38.59,38.6,1952300.0,32.2272,32.2938,32.1356,32.1439,1952300.0
2013-12-02 12:50:00,38.6,38.62,38.51,38.52,809000.0,32.1439,32.1606,32.069,32.0773,809000.0
2013-12-02 13:00:00,38.51,38.56,38.5,38.53,357900.0,32.069,32.1106,32.0607,32.0856,357900.0
2013-12-02 13:10:00,38.53,38.54,38.5,38.5,429200.0,32.0856,32.094,32.0607,32.0607,429200.0
2013-12-02 13:20:00,38.51,38.55,38.5,38.5,437100.0,32.069,32.1023,32.0607,32.0607,437100.0
2013-12-02 13:30:00,38.5,38.51,38.44,38.5,994000.0,32.0607,32.069,32.0107,32.0607,994000.0
2013-12-02 13:40:00,38.5,38.52,38.49,38.49,495200.0,32.0607,32.0773,32.0523,32.0523,495200.0
2013-12-02 13:50:00,38.5,38.5,38.46,38.49,457700.0,32.0607,32.0607,32.0274,32.0523,457700.0
2013-12-02 14:00:00,38.5,38.53,38.45,38.47,525700.0,32.0607,32.0856,32.019,32.0357,525700.0
2013-12-02 14:10:00,38.46,38.5,38.44,38.49,709100.0,32.0274,32.0607,32.0107,32.0523,709100.0
2013-12-02 14:20:00,38.49,38.51,38.48,38.51,509200.0,32.0523,32.069,32.044,32.069,509200.0
2013-12-02 14:30:00,38.5,38.51,38.45,38.45,586400.0,32.0607,32.069,32.019,32.019,586400.0
2013-12-02 14:40:00,38.46,38.5,38.44,38.49,782100.0,32.0274,32.0607,32.0107,32.0523,782100.0
2013-12-02 14:50:00,38.49,38.52,38.47,38.51,411800.0,32.0523,32.0773,32.0357,32.069,411800.0
2013-12-02 15:00:00,38.51,38.51,38.43,38.46,798700.0,32.069,32.069,32.0024,32.0274,798700.0
2013-12-02 15:10:00,38.45,38.49,38.45,38.47,348700.0,32.019,32.0523,32.019,32.0357,348700.0
2013-12-02 15:20:00,38.47,38.49,38.38,38.4,809500.0,32.0357,32.0523,31.9607,31.9774,809500.0
2013-12-02 15:30:00,38.39,38.45,38.34,38.44,1711000.0,31.9691,32.019,31.9274,32.0107,1711000.0
2013-12-02 15:40:00,38.45,38.47,38.43,38.45,1354100.0,32.019,32.0357,32.0024,32.019,1354100.0
2013-12-02 15:50:00,38.45,38.47,38.39,38.45,2999400.0,32.019,32.0357,31.9691,32.019,2999400.0
2013-12-03 09:30:00,38.12,38.49,38.08,38.32,4361900.0,31.7442,32.0523,31.7109,31.9108,4361900.0
2013-12-03 09:40:00,38.32,38.34,38.2,38.3,2323600.0,31.9108,31.9274,31.8108,31.8941,2323600.0
2013-12-03 09:50:00,38.3,38.4,38.29,38.36,1617000.0,31.8941,31.9774,31.8858,31.9441,1617000.0
2013-12-03 10:00:00,38.37,38.45,38.34,38.43,2743800.0,31.9524,32.019,31.9274,32.0024,2743800.0
2013-12-03 10:10:00,38.44,38.45,38.41,38.45,978800.0,32.0107,32.019,31.9857,32.019,978800.0
2013-12-03 10:20:00,38.44,38.47,38.37,38.39,1048900.0,32.0107,32.0357,31.9524,31.9691,1048900.0
2013-12-03 10:30:00,38.39,38.4,38.34,38.35,1636100.0,31.9691,31.9774,31.9274,31.9358,1636100.0
2013-12-03 10:40:00,38.36,38.38,38.34,38.34,957300.0,31.9441,31.9607,31.9274,31.9274,957300.0
2013-12-03 10:50:00,38.34,38.39,38.25,38.31,1984600.0,31.9274,31.9691,31.8525,31.9024,1984600.0
2013-12-03 11:00:00,38.31,38.33,38.26,38.31,1128000.0,31.9024,31.9191,31.8608,31.9024,1128000.0
2013-12-03 11:10:00,38.31,38.36,38.3,38.32,1019300.0,31.9024,31.9441,31.8941,31.9108,1019300.0
2013-12-03 11:20:00,38.32,38.35,38.31,38.32,938700.0,31.9108,31.9358,31.9024,31.9108,938700.0
2013-12-03 11:30:00,38.32,38.36,38.3,38.31,977200.0,31.9108,31.9441,31.8941,31.9024,977200.0
2013-12-03 11:40:00,38.31,38.34,38.28,38.29,912700.0,31.9024,31.9274,31.8775,31.8858,912700.0
2013-12-03 11:50:00,38.28,38.3,38.25,38.29,932600.0,31.8775,31.8941,31.8525,31.8858,932600.0
2013-12-03 12:00:00,38.29,38.33,38.27,38.32,600100.0,31.8858,31.9191,31.8691,31.9108,600100.0
2013-12-03 12:10:00,38.33,38.33,38.23,38.24,583100.0,31.9191,31.9191,31.8358,31.8441,583100.0
2013-12-03 12:20:00,38.24,38.28,38.23,38.23,501900.0,31.8441,31.8775,31.8358,31.8358,501900.0
2013-12-03 12:30:00,38.23,38.31,38.23,38.28,552400.0,31.8358,31.9024,31.8358,31.8775,552400.0
2013-12-03 12:40:00,38.29,38.29,38.25,38.25,198200.0,31.8858,31.8858,31.8525,31.8525,198200.0
2013-12-03 12:50:00,38.25,38.28,38.24,38.25,459000.0,31.8525,31.8775,31.8441,31.8525,459000.0
2013-12-03 13:00:00,38.25,38.29,38.25,38.28,733100.0,31.8525,31.8858,31.8525,31.8775,733100.0
2013-12-03 13:10:00,38.29,38.3,38.25,38.27,606200.0,31.8858,31.8941,31.8525,31.8691,606200.0
2013-12-03 13:20:00,38.27,38.28,38.23,38.25,620700.0,31.8691,31.8775,31.8358,31.8525,620700.0
2013-12-03 13:30:00,38.25,38.3,38.25,38.29,1307900.0,31.8525,31.8941,31.8525,31.8858,1307900.0
2013-12-03 13:40:00,38.29,38.3,38.23,38.27,1417600.0,31.8858,31.8941,31.8358,31.8691,1417600.0
2013-12-03 13:50:00,38.27,38.27,38.24,38.25,753900.0,31.8691,31.8691,31.8441,31.8525,753900.0
2013-12-03 14:00:00,38.25,38.27,38.24,38.25,681100.0,31.8525,31.8691,31.8441,31.8525,681100.0
2013-12-03 14:10:00,38.25,38.27,38.24,38.26,843800.0,31.8525,31.8691,31.8441,31.8608,843800.0
2013-12-03 14:20:00,38.27,38.3,38.26,38.27,617500.0,31.8691,31.8941,31.8608,31.8691,617500.0
2013-12-03 14:30:00,38.27,38.3,38.25,38.27,578000.0,31.8691,31.8941,31.8525,31.8691,578000.0
2013-12-03 14:40:00,38.27,38.28,38.25,38.28,896300.0,31.8691,31.8775,31.8525,31.8775,896300.0
2013-12-03 14:50:00,38.27,38.28,38.26,38.26,390800.0,31.8691,31.8775,31.8608,31.8608,390800.0
2013-12-03 15:00:00,38.26,38.28,38.25,38.27,835700.0,31.8608,31.8775,31.8525,31.8691,835700.0
2013-12-03 15:10:00,38.26,38.28,38.25,38.27,596100.0,31.8608,31.8775,31.8525,31.8691,596100.0
2013-12-03 15:20:00,38.27,38.28,38.25,38.26,901600.0,31.8691,31.8775,31.8525,31.8608,901600.0
2013-12-03 15:30:00,38.26,38.3,38.25,38.27,1041600.0,31.8608,31.8941,31.8525,31.8691,1041600.0
2013-12-03 15:40:00,38.27,38.28,38.26,38.27,1079000.0,31.8691,31.8775,31.8608,31.8691,1079000.0
2013-12-03 15:50:00,38.27,38.33,38.27,38.31,2317900.0,31.8691,31.9191,31.8691,31.9024,2317900.0
2013-12-04 09:30:00,38.21,38.31,38.2,38.27,1764400.0,31.8192,31.9024,31.8108,31.8691,1764400.0
2013-12-04 09:40:00,38.27,38.29,38.12,38.29,1667900.0,31.8691,31.8858,31.7442,31.8858,1667900.0
2013-12-04 09:50:00,38.29,38.53,38.27,38.53,2317100.0,31.8858,32.0856,31.8691,32.0856,2317100.0
2013-12-04 10:00:00,38.52,38.72,38.52,38.66,1525300.0,32.0773,32.2439,32.0773,32.1939,1525300.0
2013-12-04 10:10:00,38.66,38.77,38.65,38.76,959000.0,32.1939,32.2855,32.1856,32.2772,959000.0
2013-12-04 10:20:00,38.76,38.84,38.76,38.83,1438800.0,32.2772,32.3438,32.2772,32.3355,1438800.0
2013-12-04 10:30:00,38.82,38.88,38.73,38.73,1533500.0,32.3271,32.3771,32.2522,32.2522,1533500.0
2013-12-04 10:40:00,38.73,38.92,38.71,38.72,3722300.0,32.2522,32.4104,32.2355,32.2439,3722300.0
2013-12-04 10:50:00,38.72,38.88,38.59,38.86,2910600.0,32.2439,32.3771,32.1356,32.3605,2910600.0
2013-12-04 11:00:00,38.86,38.88,38.78,38.84,893200.0,32.3605,32.3771,32.2938,32.3438,893200.0
2013-12-04 11:10:00,38.84,38.86,38.81,38.85,583400.0,32.3438,32.3605,32.3188,32.3521,583400.0
2013-12-04 11:20:00,38.85,38.88,38.83,38.87,677900.0,32.3521,32.3771,32.3355,32.3688,677900.0
2013-12-04 11:30:00,38.88,38.92,38.83,38.83,821800.0,32.3771,32.4104,32.3355,32.3355,821800.0
2013-12-04 11:40:00,38.83,38.84,38.72,38.75,754700.0,32.3355,32.3438,32.2439,32.2688,754700.0
2013-12-04 11:50:00,38.76,38.82,38.75,38.81,1324900.0,32.2772,32.3271,32.2688,32.3188,1324900.0
2013-12-04 12:00:00,38.8,38.81,38.77,38.78,831600.0,32.3105,32.3188,32.2855,32.2938,831600.0
2013-12-04 12:10:00,38.78,38.79,38.73,38.76,908600.0,32.2938,32.3022,32.2522,32.2772,908600.0
2013-12-04 12:20:00,38.75,38.79,38.75,38.78,640200.0,32.2688,32.3022,32.2688,32.2938,640200.0
2013-12-04 12:30:00,38.79,38.82,38.77,38.8,550300.0,32.3022,32.3271,32.2855,32.3105,550300.0
2013-12-04 12:40:00,38.79,38.84,38.77,38.78,468000.0,32.3022,32.3438,32.2855,32.2938,468000.0
2013-12-04 12:50:00,38.79,38.79,38.75,38.75,332300.0,32.3022,32.3022,32.2688,32.2688,332300.0
2013-12-04 13:00:00,38.76,38.78,38.73,38.77,542300.0,32.2772,32.2938,32.2522,32.2855,542300.0
2013-12-04 13:10:00,38.77,38.78,38.7,38.74,470500.0,32.2855,32.2938,32.2272,32.2605,470500.0
2013-12-04 13:20:00,38.74,38.75,38.6,38.6,838500.0,32.2605,32.2688,32.1439,32.1439,838500.0
2013-12-04 13:30:00,38.6,38.63,38.48,38.63,1760900.0,32.1439,32.1689,32.044,32.1689,1760900.0
2013-12-04 13:40:00,38.63,38.65,38.59,38.61,498400.0,32.1689,32.1856,32.1356,32.1523,498400.0
2013-12-04 13:50:00,38.6,38.61,38.49,38.5,1205500.0,32.1439,32.1523,32.0523,32.0607,1205500.0
2013-12-04 14:00:00,38.5,38.61,38.5,38.55,943200.0,32.0607,32.1523,32.0607,32.1023,943200.0
2013-12-04 14:10:00,38.55,38.63,38.55,38.61,386800.0,32.1023,32.1689,32.1023,32.1523,386800.0
2013-12-04 14:20:00,38.6,38.68,38.6,38.67,606100.0,32.1439,32.2106,32.1439,32.2022,606100.0
2013-12-04 14:30:00,38.67,38.71,38.65,38.71,681200.0,32.2022,32.2355,32.1856,32.2355,681200.0
2013-12-04 14:40:00,38.7,38.75,38.7,38.73,532400.0,32.2272,32.2688,32.2272,32.2522,532400.0
2013-12-04 14:50:00,38.73,38.74,38.7,38.72,651600.0,32.2522,32.2605,32.2272,32.2439,651600.0
2013-12-04 15:00:00,38.71,38.74,38.67,38.7,469800.0,32.2355,32.2605,32.2022,32.2272,469800.0
2013-12-04 15:10:00,38.71,38.8,38.69,38.8,912600.0,32.2355,32.3105,32.2189,32.3105,912600.0
2013-12-04 15:20:00,38.79,38.81,38.78,38.8,559600.0,32.3022,32.3188,32.2938,32.3105,559600.0
2013-12-04 15:30:00,38.81,38.89,38.78,38.88,1102500.0,32.3188,32.3854,32.2938,32.3771,1102500.0
2013-12-04 15:40:00,38.88,38.93,38.85,38.91,1711400.0,32.3771,32.4187,32.3521,32.4021,1711400.0
2013-12-04 15:50:00,38.91,38.98,38.89,38.97,4411100.0,32.4021,32.4604,32.3854,32.4521,4411100.0
2013-12-05 09:30:00,38.85,38.88,38.74,38.76,2253000.0,32.3521,32.3771,32.2605,32.2772,2253000.0
2013-12-05 09:40:00,38.75,38.76,38.7,38.73,1172200.0,32.2688,32.2772,32.2272,32.2522,1172200.0
2013-12-05 09:50:00,38.73,38.73,38.59,38.6,1176700.0,32.2522,32.2522,32.1356,32.1439,1176700.0
2013-12-05 10:00:00,38.6,38.7,38.47,38.67,1929300.0,32.1439,32.2272,32.0357,32.2022,1929300.0
2013-12-05 10:10:00,38.68,38.69,38.52,38.52,1543100.0,32.2106,32.2189,32.0773,32.0773,1543100.0
2013-12-05 10:20:00,38.51,38.6,37.73,37.73,15069100.0,32.069,32.1439,31.4194,31.4194,15069100.0
2013-12-05 10:30:00,37.73,37.96,37.52,37.95,8943900.0,31.4194,31.611,31.2446,31.6027,8943900.0
2013-12-05 10:40:00,37.95,38.14,37.92,38.01,5300400.0,31.6027,31.7609,31.5777,31.6526,5300400.0
2013-12-05 10:50:00,38.0,38.0,37.63,37.77,4321300.0,31.6443,31.6443,31.3362,31.4528,4321300.0
2013-12-05 11:00:00,37.77,37.83,37.41,37.44,4352000.0,31.4528,31.5027,31.153,31.178,4352000.0
2013-12-05 11:10:00,37.44,37.57,37.32,37.4,4801500.0,31.178,31.2862,31.078,31.1446,4801500.0
2013-12-05 11:20:00,37.4,37.65,37.4,37.46,5495600.0,31.1446,31.3528,31.1446,31.1946,5495600.0
2013-12-05 11:30:00,37.46,37.5,37.33,37.39,3562100.0,31.1946,31.2279,31.0864,31.1363,3562100.0
2013-12-05 11:40:00,37.39,37.42,37.18,37.34,3449900.0,31.1363,31.1613,30.9614,31.0947,3449900.0
2013-12-05 11:50:00,37.35,37.44,37.34,37.39,2960900.0,31.103,31.178,31.0947,31.1363,2960900.0
2013-12-05 12:00:00,37.39,37.66,37.38,37.48,4818200.0,31.1363,31.3612,31.128,31.2113,4818200.0
2013-12-05 12:10:00,37.51,37.7,37.47,37.6,4424100.0,31.2362,31.3945,31.2029,31.3112,4424100.0
2013-12-05 12:20:00,37.61,37.65,37.48,37.5,1598000.0,31.3195,31.3528,31.2113,31.2279,1598000.0
2013-12-05 12:30:00,37.5,37.61,37.43,37.6,1920700.0,31.2279,31.3195,31.1696,31.3112,1920700.0
2013-12-05 12:40:00,37.61,37.89,37.58,37.77,5266700.0,31.3195,31.5527,31.2945,31.4528,5266700.0
2013-12-05 12:50:00,37.77,37.92,37.68,37.83,2353000.0,31.4528,31.5777,31.3778,31.5027,2353000.0
2013-12-05 13:00:00,37.83,37.84,37.75,37.78,1045200.0,31.5027,31.5111,31.4361,31.4611,1045200.0
2013-12-05 13:10:00,37.78,37.93,37.78,37.78,1303500.0,31.4611,31.586,31.4611,31.4611,1303500.0
2013-12-05 13:20:00,37.79,37.85,37.77,37.83,561800.0,31.4694,31.5194,31.4528,31.5027,561800.0
2013-12-05 13:30:00,37.83,37.89,37.82,37.88,649000.0,31.5027,31.5527,31.4944,31.5444,649000.0
2013-12-05 13:40:00,37.89,37.95,37.84,37.85,1038900.0,31.5527,31.6027,31.5111,31.5194,1038900.0
2013-12-05 13:50:00,37.84,37.85,37.77,37.83,686400.0,31.5111,31.5194,31.4528,31.5027,686400.0
2013-12-05 14:00:00,37.84,37.89,37.83,37.89,502100.0,31.5111,31.5527,31.5027,31.5527,502100.0
2013-12-05 14:10:00,37.88,37.89,37.78,37.81,1016400.0,31.5444,31.5527,31.4611,31.4861,1016400.0
2013-12-05 14:20:00,37.8,37.84,37.8,37.84,612900.0,31.4777,31.5111,31.4777,31.5111,612900.0
2013-12-05 14:30:00,37.83,37.88,37.82,37.88,604200.0,31.5027,31.5444,31.4944,31.5444,604200.0
2013-12-05 14:40:00,37.87,37.88,37.79,37.83,727800.0,31.536,31.5444,31.4694,31.5027,727800.0
2013-12-05 14:50:00,37.84,37.93,37.83,37.91,1529800.0,31.5111,31.586,31.5027,31.5693,1529800.0
2013-12-05 15:00:00,37.91,37.92,37.86,37.88,906800.0,31.5693,31.5777,31.5277,31.5444,906800.0
2013-12-05 15:10:00,37.89,37.91,37.82,37.83,825300.0,31.5527,31.5693,31.4944,31.5027,825300.0
2013-12-05 15:20:00,37.82,37.88,37.8,37.88,857600.0,31.4944,31.5444,31.4777,31.5444,857600.0
2013-12-05 15:30:00,37.88,38.0,37.87,37.93,1139300.0,31.5444,31.6443,31.536,31.586,1139300.0
2013-12-05 15:40:00,37.93,37.97,37.86,37.87,1784000.0,31.586,31.6193,31.5277,31.536,1784000.0
2013-12-05 15:50:00,37.88,38.02,37.85,38.01,3264200.0,31.5444,31.6609,31.5194,31.6526,3264200.0
2013-12-06 09:30:00,38.4,38.43,38.12,38.15,2856700.0,31.9774,32.0024,31.7442,31.7692,2856700.0
2013-12-06 09:40:00,38.16,38.27,38.1,38.15,2064000.0,31.7775,31.8691,31.7276,31.7692,2064000.0
2013-12-06 09:50:00,38.14,38.24,38.12,38.19,1583300.0,31.7609,31.8441,31.7442,31.8025,1583300.0
2013-12-06 10:00:00,38.19,38.23,38.17,38.2,1068900.0,31.8025,31.8358,31.7859,31.8108,1068900.0
2013-12-06 10:10:00,38.2,38.21,38.15,38.18,763600.0,31.8108,31.8192,31.7692,31.7942,763600.0
2013-12-06 10:20:00,38.19,38.2,38.16,38.18,658300.0,31.8025,31.8108,31.7775,31.7942,658300.0
2013-12-06 10:30:00,38.19,38.2,38.08,38.09,790600.0,31.8025,31.8108,31.7109,31.7192,790600.0
2013-12-06 10:40:00,38.09,38.13,37.99,38.07,1199100.0,31.7192,31.7525,31.636,31.7026,1199100.0
2013-12-06 10:50:00,38.08,38.15,38.06,38.12,544000.0,31.7109,31.7692,31.6943,31.7442,544000.0
2013-12-06 11:00:00,38.12,38.24,38.09,38.23,571700.0,31.7442,31.8441,31.7192,31.8358,571700.0
2013-12-06 11:10:00,38.23,38.26,38.2,38.22,416800.0,31.8358,31.8608,31.8108,31.8275,416800.0
2013-12-06 11:20:00,38.23,38.3,38.23,38.27,433800.0,31.8358,31.8941,31.8358,31.8691,433800.0
2013-12-06 11:30:00,38.27,38.3,38.25,38.27,400600.0,31.8691,31.8941,31.8525,31.8691,400600.0
2013-12-06 11:40:00,38.27,38.34,38.27,38.33,410700.0,31.8691,31.9274,31.8691,31.9191,410700.0
2013-12-06 11:50:00,38.33,38.37,38.3,38.37,312800.0,31.9191,31.9524,31.8941,31.9524,312800.0
2013-12-06 12:00:00,38.36,38.37,38.33,38.33,188200.0,31.9441,31.9524,31.9191,31.9191,188200.0
2013-12-06 12:10:00,38.33,38.37,38.29,38.36,316900.0,31.9191,31.9524,31.8858,31.9441,316900.0
2013-12-06 12:20:00,38.37,38.39,38.35,38.36,377500.0,31.9524,31.9691,31.9358,31.9441,377500.0
2013-12-06 12:30:00,38.36,38.47,38.34,38.47,725500.0,31.9441,32.0357,31.9274,32.0357,725500.0
2013-12-06 12:40:00,38.46,38.5,38.4,38.48,871300.0,32.0274,32.0607,31.9774,32.044,871300.0
2013-12-06 12:50:00,38.48,38.55,38.47,38.54,542500.0,32.044,32.1023,32.0357,32.094,542500.0
2013-12-06 13:00:00,38.54,38.55,38.41,38.42,552300.0,32.094,32.1023,31.9857,31.994,552300.0
2013-12-06 13:10:00,38.43,38.44,38.35,38.4,509400.0,32.0024,32.0107,31.9358,31.9774,509400.0
2013-12-06 13:20:00,38.41,38.41,38.29,38.3,538500.0,31.9857,31.9857,31.8858,31.8941,538500.0
2013-12-06 13:30:00,38.3,38.31,38.28,38.3,603000.0,31.8941,31.9024,31.8775,31.8941,603000.0
2013-12-06 13:40:00,38.3,38.33,38.29,38.33,558200.0,31.8941,31.9191,31.8858,31.9191,558200.0
2013-12-06 13:50:00,38.33,38.34,38.26,38.26,655600.0,31.9191,31.9274,31.8608,31.8608,655600.0
2013-12-06 14:00:00,38.27,38.32,38.26,38.3,702200.0,31.8691,31.9108,31.8608,31.8941,702200.0
2013-12-06 14:10:00,38.31,38.33,38.28,38.28,294000.0,31.9024,31.9191,31.8775,31.8775,294000.0
2013-12-06 14:20:00,38.28,38.32,38.27,38.3,605500.0,31.8775,31.9108,31.8691,31.8941,605500.0
2013-12-06 14:30:00,38.3,38.31,38.28,38.3,326300.0,31.8941,31.9024,31.8775,31.8941,326300.0
2013-12-06 14:40:00,38.3,38.3,38.27,38.28,648300.0,31.8941,31.8941,31.8691,31.8775,648300.0
2013-12-06 14:50:00,38.28,38.3,38.22,38.27,572500.0,31.8775,31.8941,31.8275,31.8691,572500.0
2013-12-06 15:00:00,38.26,38.29,38.26,38.29,418800.0,31.8608,31.8858,31.8608,31.8858,418800.0
2013-12-06 15:10:00,38.29,38.3,38.28,38.29,458700.0,31.8858,31.8941,31.8775,31.8858,458700.0
2013-12-06 15:20:00,38.29,38.3,38.23,38.23,833800.0,31.8858,31.8941,31.8358,31.8358,833800.0
2013-12-06 15:30:00,38.24,38.3,38.21,38.22,843000.0,31.8441,31.8941,31.8192,31.8275,843000.0
2013-12-06 15:40:00,38.22,38.29,38.21,38.28,967700.0,31.8275,31.8858,31.8192,31.8775,967700.0
2013-12-06 15:50:00,38.28,38.38,38.27,38.35,2479900.0,31.8775,31.9607,31.8691,31.9358,2479900.0
2013-12-09 09:30:00,38.55,38.57,38.37,38.48,1946600.0,32.1023,32.119,31.9524,32.044,1946600.0
2013-12-09 09:40:00,38.48,38.68,38.4,38.65,1435700.0,32.044,32.2106,31.9774,32.1856,1435700.0
2013-12-09 09:50:00,38.65,38.65,38.5,38.59,1193400.0,32.1856,32.1856,32.0607,32.1356,1193400.0
2013-12-09 10:00:00,38.59,38.75,38.59,38.74,1071800.0,32.1356,32.2688,32.1356,32.2605,1071800.0
2013-12-09 10:10:00,38.73,38.79,38.72,38.78,714400.0,32.2522,32.3022,32.2439,32.2938,714400.0
2013-12-09 10:20:00,38.77,38.8,38.69,38.7,699200.0,32.2855,32.3105,32.2189,32.2272,699200.0
2013-12-09 10:30:00,38.7,38.8,38.66,38.79,858900.0,32.2272,32.3105,32.1939,32.3022,858900.0
2013-12-09 10:40:00,38.79,38.79,38.68,38.69,537400.0,32.3022,32.3022,32.2106,32.2189,537400.0
2013-12-09 10:50:00,38.69,38.8,38.68,38.74,563400.0,32.2189,32.3105,32.2106,32.2605,563400.0
2013-12-09 11:00:00,38.73,38.74,38.67,38.71,619000.0,32.2522,32.2605,32.2022,32.2355,619000.0
2013-12-09 11:10:00,38.71,38.73,38.64,38.64,441600.0,32.2355,32.2522,32.1772,32.1772,441600.0
2013-12-09 11:20:00,38.65,38.73,38.64,38.7,597200.0,32.1856,32.2522,32.1772,32.2272,597200.0
2013-12-09 11:30:00,38.71,38.72,38.65,38.65,412000.0,32.2355,32.2439,32.1856,32.1856,412000.0
2013-12-09 11:40:00,38.65,38.68,38.64,38.68,350700.0,32.1856,32.2106,32.1772,32.2106,350700.0
2013-12-09 11:50:00,38.68,38.69,38.56,38.56,331000.0,32.2106,32.2189,32.1106,32.1106,331000.0
2013-12-09 12:00:00,38.56,38.6,38.52,38.54,369800.0,32.1106,32.1439,32.0773,32.094,369800.0
2013-12-09 12:10:00,38.54,38.64,38.53,38.62,639400.0,32.094,32.1772,32.0856,32.1606,639400.0
2013-12-09 12:20:00,38.61,38.62,38.58,38.59,373700.0,32.1523,32.1606,32.1273,32.1356,373700.0
2013-12-09 12:30:00,38.58,38.69,38.58,38.69,339600.0,32.1273,32.2189,32.1273,32.2189,339600.0
2013-12-09 12:40:00,38.69,38.71,38.68,38.69,495400.0,32.2189,32.2355,32.2106,32.2189,495400.0
2013-12-09 12:50:00,38.7,38.74,38.69,38.73,270600.0,32.2272,32.2605,32.2189,32.2522,270600.0
2013-12-09 13:00:00,38.74,38.76,38.72,38.76,467800.0,32.2605,32.2772,32.2439,32.2772,467800.0
2013-12-09 13:10:00,38.75,38.79,38.75,38.77,425700.0,32.2688,32.3022,32.2688,32.2855,425700.0
2013-12-09 13:20:00,38.78,38.8,38.76,38.79,406400.0,32.2938,32.3105,32.2772,32.3022,406400.0
2013-12-09 13:30:00,38.79,38.85,38.78,38.84,433900.0,32.3022,32.3521,32.2938,32.3438,433900.0
2013-12-09 13:40:00,38.84,38.87,38.84,38.86,341100.0,32.3438,32.3688,32.3438,32.3605,341100.0
2013-12-09 13:50:00,38.86,38.86,38.8,38.83,396100.0,32.3605,32.3605,32.3105,32.3355,396100.0
2013-12-09 14:00:00,38.83,38.83,38.76,38.77,497200.0,32.3355,32.3355,32.2772,32.2855,497200.0
2013-12-09 14:10:00,38.76,38.79,38.74,38.76,674100.0,32.2772,32.3022,32.2605,32.2772,674100.0
2013-12-09 14:20:00,38.76,38.78,38.71,38.73,749000.0,32.2772,32.2938,32.2355,32.2522,749000.0
2013-12-09 14:30:00,38.72,38.74,38.7,38.73,525600.0,32.2439,32.2605,32.2272,32.2522,525600.0
2013-12-09 14:40:00,38.73,38.73,38.63,38.66,765800.0,32.2522,32.2522,32.1689,32.1939,765800.0
2013-12-09 14:50:00,38.66,38.67,38.63,38.64,373500.0,32.1939,32.2022,32.1689,32.1772,373500.0
2013-12-09 15:00:00,38.63,38.65,38.62,38.63,435100.0,32.1689,32.1856,32.1606,32.1689,435100.0
2013-12-09 15:10:00,38.63,38.67,38.63,38.67,547500.0,32.1689,32.2022,32.1689,32.2022,547500.0
2013-12-09 15:20:00,38.66,38.7,38.64,38.64,523500.0,32.1939,32.2272,32.1772,32.1772,523500.0
2013-12-09 15:30:00,38.64,38.71,38.64,38.68,788000.0,32.1772,32.2355,32.1772,32.2106,788000.0
2013-12-09 15:40:00,38.68,38.74,38.67,38.73,842800.0,32.2106,32.2605,32.2022,32.2522,842800.0
2013-12-09 15:50:00,38.72,38.73,38.6,38.67,3160900.0,32.2439,32.2522,32.1439,32.2022,3160900.0
2013-12-10 09:30:00,38.61,38.9,38.56,38.87,1627000.0,32.1523,32.3938,32.1106,32.3688,1627000.0
2013-12-10 09:40:00,38.87,38.87,38.53,38.54,1630000.0,32.3688,32.3688,32.0856,32.094,1630000.0
2013-12-10 09:50:00,38.53,38.59,38.41,38.5,1175900.0,32.0856,32.1356,31.9857,32.0607,1175900.0
2013-12-10 10:00:00,38.51,38.51,38.42,38.47,826500.0,32.069,32.069,31.994,32.0357,826500.0
2013-12-10 10:10:00,38.47,38.48,38.27,38.28,1014400.0,32.0357,32.044,31.8691,31.8775,1014400.0
2013-12-10 10:20:00,38.27,38.36,38.27,38.31,962200.0,31.8691,31.9441,31.8691,31.9024,962200.0
2013-12-10 10:30:00,38.32,38.32,38.09,38.27,1256900.0,31.9108,31.9108,31.7192,31.8691,1256900.0
2013-12-10 10:40:00,38.27,38.31,38.24,38.27,583500.0,31.8691,31.9024,31.8441,31.8691,583500.0
2013-12-10 10:50:00,38.27,38.29,38.2,38.2,684500.0,31.8691,31.8858,31.8108,31.8108,684500.0
2013-12-10 11:00:00,38.21,38.21,38.14,38.15,744700.0,31.8192,31.8192,31.7609,31.7692,744700.0
2013-12-10 11:10:00,38.14,38.28,38.08,38.27,1530200.0,31.7609,31.8775,31.7109,31.8691,1530200.0
2013-12-10 11:20:00,38.27,38.33,38.15,38.15,818600.0,31.8691,31.9191,31.7692,31.7692,818600.0
2013-12-10 11:30:00,38.15,38.22,38.02,38.16,1671200.0,31.7692,31.8275,31.6609,31.7775,1671200.0
2013-12-10 11:40:00,38.16,38.2,38.13,38.15,693200.0,31.7775,31.8108,31.7525,31.7692,693200.0
2013-12-10 11:50:00,38.14,38.16,38.09,38.13,1219600.0,31.7609,31.7775,31.7192,31.7525,1219600.0
2013-12-10 12:00:00,38.13,38.13,38.06,38.07,1171400.0,31.7525,31.7525,31.6943,31.7026,1171400.0
2013-12-10 12:10:00,38.07,38.17,38.04,38.17,2288100.0,31.7026,31.7859,31.6776,31.7859,2288100.0
2013-12-10 12:20:00,38.17,38.29,38.16,38.26,782800.0,31.7859,31.8858,31.7775,31.8608,782800.0
2013-12-10 12:30:00,38.27,38.27,38.22,38.24,308000.0,31.8691,31.8691,31.8275,31.8441,308000.0
2013-12-10 12:40:00,38.24,38.25,38.19,38.21,641600.0,31.8441,31.8525,31.8025,31.8192,641600.0
2013-12-10 12:50:00,38.22,38.29,38.21,38.25,522400.0,31.8275,31.8858,31.8192,31.8525,522400.0
2013-12-10 13:00:00,38.25,38.25,38.21,38.23,385000.0,31.8525,31.8525,31.8192,31.8358,385000.0
2013-12-10 13:10:00,38.23,38.24,38.17,38.17,310000.0,31.8358,31.8441,31.7859,31.7859,310000.0
2013-12-10 13:20:00,38.17,38.18,38.12,38.16,825300.0,31.7859,31.7942,31.7442,31.7775,825300.0
2013-12-10 13:30:00,38.15,38.19,38.14,38.19,464900.0,31.7692,31.8025,31.7609,31.8025,464900.0
2013-12-10 13:40:00,38.19,38.24,38.18,38.23,282100.0,31.8025,31.8441,31.7942,31.8358,282100.0
2013-12-10 13:50:00,38.23,38.23,38.16,38.16,370500.0,31.8358,31.8358,31.7775,31.7775,370500.0
2013-12-10 14:00:00,38.17,38.17,38.13,38.15,610800.0,31.7859,31.7859,31.7525,31.7692,610800.0
2013-12-10 14:10:00,38.15,38.16,38.13,38.16,387400.0,31.7692,31.7775,31.7525,31.7775,387400.0
2013-12-10 14:20:00,38.16,38.19,38.15,38.18,289200.0,31.7775,31.8025,31.7692,31.7942,289200.0
2013-12-10 14:30:00,38.19,38.21,38.17,38.2,386400.0,31.8025,31.8192,31.7859,31.8108,386400.0
2013-12-10 14:40:00,38.2,38.22,38.15,38.15,521600.0,31.8108,31.8275,31.7692,31.7692,521600.0
2013-12-10 14:50:00,38.16,38.17,38.14,38.16,457000.0,31.7775,31.7859,31.7609,31.7775,457000.0
2013-12-10 15:00:00,38.16,38.2,38.15,38.16,427800.0,31.7775,31.8108,31.7692,31.7775,427800.0
2013-12-10 15:10:00,38.16,38.18,38.13,38.15,529500.0,31.7775,31.7942,31.7525,31.7692,529500.0
2013-12-10 15:20:00,38.15,38.22,38.14,38.18,689100.0,31.7692,31.8275,31.7609,31.7942,689100.0
2013-12-10 15:30:00,38.18,38.2,38.14,38.15,769700.0,31.7942,31.8108,31.7609,31.7692,769700.0
2013-12-10 15:40:00,38.15,38.17,38.13,38.14,1263600.0,31.7692,31.7859,31.7525,31.7609,1263600.0
2013-12-10 15:50:00,38.13,38.16,38.08,38.12,2807900.0,31.7525,31.7775,31.7109,31.7442,2807900.0
2013-12-11 09:30:00,38.09,38.3,38.04,38.23,1938000.0,31.7192,31.8941,31.6776,31.8358,1938000.0
2013-12-11 09:40:00,38.22,38.22,37.87,37.92,1498200.0,31.8275,31.8275,31.536,31.5777,1498200.0
2013-12-11 09:50:00,37.91,38.01,37.86,37.94,1351400.0,31.5693,31.6526,31.5277,31.5943,1351400.0
2013-12-11 10:00:00,37.95,37.95,37.68,37.81,1519300.0,31.6027,31.6027,31.3778,31.4861,1519300.0
2013-12-11 10:10:00,37.81,37.84,37.72,37.73,802200.0,31.4861,31.5111,31.4111,31.4194,802200.0
2013-12-11 10:20:00,37.72,37.82,37.68,37.69,832100.0,31.4111,31.4944,31.3778,31.3861,832100.0
2013-12-11 10:30:00,37.7,37.78,37.7,37.73,808200.0,31.3945,31.4611,31.3945,31.4194,808200.0
2013-12-11 10:40:00,37.74,37.75,37.68,37.7,933800.0,31.4278,31.4361,31.3778,31.3945,933800.0
2013-12-11 10:50:00,37.7,37.75,37.66,37.67,894300.0,31.3945,31.4361,31.3612,31.3695,894300.0
2013-12-11 11:00:00,37.68,37.72,37.66,37.67,475500.0,31.3778,31.4111,31.3612,31.3695,475500.0
2013-12-11 11:10:00,37.66,37.74,37.66,37.71,700200.0,31.3612,31.4278,31.3612,31.4028,700200.0
2013-12-11 11:20:00,37.71,37.73,37.67,37.73,503800.0,31.4028,31.4194,31.3695,31.4194,503800.0
2013-12-11 11:30:00,37.73,37.73,37.66,37.66,880700.0,31.4194,31.4194,31.3612,31.3612,880700.0
2013-12-11 11:40:00,37.66,37.67,37.59,37.62,787600.0,31.3612,31.3695,31.3029,31.3278,787600.0
2013-12-11 11:50:00,37.62,37.62,37.57,37.6,607200.0,31.3278,31.3278,31.2862,31.3112,607200.0
2013-12-11 12:00:00,37.61,37.61,37.5,37.52,1394400.0,31.3195,31.3195,31.2279,31.2446,1394400.0
2013-12-11 12:10:00,37.52,37.56,37.42,37.48,1115000.0,31.2446,31.2779,31.1613,31.2113,1115000.0
2013-12-11 12:20:00,37.48,37.5,37.39,37.45,951600.0,31.2113,31.2279,31.1363,31.1863,951600.0
2013-12-11 12:30:00,37.44,37.53,37.43,37.5,556400.0,31.178,31.2529,31.1696,31.2279,556400.0
2013-12-11 12:40:00,37.49,37.5,37.44,37.44,504400.0,31.2196,31.2279,31.178,31.178,504400.0
2013-12-11 12:50:00,37.45,37.52,37.39,37.45,798600.0,31.1863,31.2446,31.1363,31.1863,798600.0
2013-12-11 13:00:00,37.45,37.62,37.45,37.6,890600.0,31.1863,31.3278,31.1863,31.3112,890600.0
2013-12-11 13:10:00,37.6,37.7,37.59,37.6,869100.0,31.3112,31.3945,31.3029,31.3112,869100.0
2013-12-11 13:20:00,37.61,37.63,37.59,37.63,412100.0,31.3195,31.3362,31.3029,31.3362,412100.0
2013-12-11 13:30:00,37.63,37.67,37.61,37.64,500600.0,31.3362,31.3695,31.3195,31.3445,500600.0
2013-12-11 13:40:00,37.65,37.67,37.61,37.64,666200.0,31.3528,31.3695,31.3195,31.3445,666200.0
2013-12-11 13:50:00,37.63,37.67,37.62,37.66,300200.0,31.3362,31.3695,31.3278,31.3612,300200.0
2013-12-11 14:00:00,37.66,37.67,37.61,37.66,497200.0,31.3612,31.3695,31.3195,31.3612,497200.0
2013-12-11 14:10:00,37.65,37.66,37.6,37.61,628200.0,31.3528,31.3612,31.3112,31.3195,628200.0
2013-12-11 14:20:00,37.62,37.67,37.61,37.66,508900.0,31.3278,31.3695,31.3195,31.3612,508900.0
2013-12-11 14:30:00,37.67,37.67,37.6,37.6,674200.0,31.3695,31.3695,31.3112,31.3112,674200.0
2013-12-11 14:40:00,37.6,37.66,37.6,37.64,605700.0,31.3112,31.3612,31.3112,31.3445,605700.0
2013-12-11 14:50:00,37.65,37.65,37.61,37.61,453900.0,31.3528,31.3528,31.3195,31.3195,453900.0
2013-12-11 15:00:00,37.61,37.63,37.59,37.62,672400.0,31.3195,31.3362,31.3029,31.3278,672400.0
2013-12-11 15:10:00,37.63,37.65,37.6,37.65,814000.0,31.3362,31.3528,31.3112,31.3528,814000.0
2013-12-11 15:20:00,37.65,37.66,37.58,37.59,897300.0,31.3528,31.3612,31.2945,31.3029,897300.0
2013-12-11 15:30:00,37.59,37.61,37.58,37.6,722000.0,31.3029,31.3195,31.2945,31.3112,722000.0
2013-12-11 15:40:00,37.59,37.62,37.56,37.59,1726000.0,31.3029,31.3278,31.2779,31.3029,1726000.0
2013-12-11 15:50:00,37.59,37.64,37.55,37.61,2831300.0,31.3029,31.3445,31.2696,31.3195,2831300.0
2013-12-12 09:30:00,37.59,37.64,37.31,37.36,1806800.0,31.3029,31.3445,31.0697,31.1113,1806800.0
2013-12-12 09:40:00,37.35,37.52,37.3,37.32,1705800.0,31.103,31.2446,31.0614,31.078,1705800.0
2013-12-12 09:50:00,37.31,37.4,37.31,37.39,1085200.0,31.0697,31.1446,31.0697,31.1363,1085200.0
2013-12-12 10:00:00,37.39,37.44,37.38,37.44,851600.0,31.1363,31.178,31.128,31.178,851600.0
2013-12-12 10:10:00,37.43,37.44,37.37,37.4,769900.0,31.1696,31.178,31.1197,31.1446,769900.0
2013-12-12 10:20:00,37.39,37.45,37.39,37.43,594300.0,31.1363,31.1863,31.1363,31.1696,594300.0
2013-12-12 10:30:00,37.43,37.51,37.41,37.43,888800.0,31.1696,31.2362,31.153,31.1696,888800.0
2013-12-12 10:40:00,37.43,37.47,37.41,37.42,1106600.0,31.1696,31.2029,31.153,31.1613,1106600.0
2013-12-12 10:50:00,37.43,37.47,37.41,37.42,1193100.0,31.1696,31.2029,31.153,31.1613,1193100.0
2013-12-12 11:00:00,37.42,37.51,37.42,37.49,709100.0,31.1613,31.2362,31.1613,31.2196,709100.0
2013-12-12 11:10:00,37.49,37.5,37.45,37.45,605300.0,31.2196,31.2279,31.1863,31.1863,605300.0
2013-12-12 11:20:00,37.45,37.47,37.43,37.45,815200.0,31.1863,31.2029,31.1696,31.1863,815200.0
2013-12-12 11:30:00,37.45,37.47,37.42,37.44,567800.0,31.1863,31.2029,31.1613,31.178,567800.0
2013-12-12 11:40:00,37.44,37.45,37.44,37.44,203400.0,31.178,31.1863,31.178,31.178,203400.0
2013-12-12 11:50:00,37.44,37.45,37.44,37.44,308300.0,31.178,31.1863,31.178,31.178,308300.0
2013-12-12 12:00:00,37.44,37.45,37.41,37.43,628000.0,31.178,31.1863,31.153,31.1696,628000.0
2013-12-12 12:10:00,37.42,37.46,37.42,37.42,430700.0,31.1613,31.1946,31.1613,31.1613,430700.0
2013-12-12 12:20:00,37.43,37.44,37.4,37.43,693500.0,31.1696,31.178,31.1446,31.1696,693500.0
2013-12-12 12:30:00,37.43,37.44,37.42,37.43,320400.0,31.1696,31.178,31.1613,31.1696,320400.0
2013-12-12 12:40:00,37.43,37.46,37.42,37.45,655800.0,31.1696,31.1946,31.1613,31.1863,655800.0
2013-12-12 12:50:00,37.45,37.45,37.41,37.42,397700.0,31.1863,31.1863,31.153,31.1613,397700.0
2013-12-12 13:00:00,37.43,37.46,37.42,37.43,337700.0,31.1696,31.1946,31.1613,31.1696,337700.0
2013-12-12 13:10:00,37.42,37.47,37.42,37.45,1334000.0,31.1613,31.2029,31.1613,31.1863,1334000.0
2013-12-12 13:20:00,37.44,37.45,37.4,37.41,501600.0,31.178,31.1863,31.1446,31.153,501600.0
2013-12-12 13:30:00,37.42,37.43,37.41,37.43,539700.0,31.1613,31.1696,31.153,31.1696,539700.0
2013-12-12 13:40:00,37.43,37.43,37.4,37.41,297200.0,31.1696,31.1696,31.1446,31.153,297200.0
2013-12-12 13:50:00,37.42,37.44,37.41,37.44,388500.0,31.1613,31.178,31.153,31.178,388500.0
2013-12-12 14:00:00,37.43,37.46,37.39,37.45,1172000.0,31.1696,31.1946,31.1363,31.1863,1172000.0
2013-12-12 14:10:00,37.45,37.49,37.37,37.44,1501400.0,31.1863,31.2196,31.1197,31.178,1501400.0
2013-12-12 14:20:00,37.45,37.46,37.41,37.44,373200.0,31.1863,31.1946,31.153,31.178,373200.0
2013-12-12 14:30:00,37.44,37.44,37.42,37.43,351400.0,31.178,31.178,31.1613,31.1696,351400.0
2013-12-12 14:40:00,37.42,37.44,37.42,37.43,434000.0,31.1613,31.178,31.1613,31.1696,434000.0
2013-12-12 14:50:00,37.43,37.46,37.42,37.44,612700.0,31.1696,31.1946,31.1613,31.178,612700.0
2013-12-12 15:00:00,37.43,37.44,37.4,37.41,724100.0,31.1696,31.178,31.1446,31.153,724100.0
2013-12-12 15:10:00,37.41,37.43,37.37,37.42,925200.0,31.153,31.1696,31.1197,31.1613,925200.0
2013-12-12 15:20:00,37.41,37.44,37.41,37.42,333900.0,31.153,31.178,31.153,31.1613,333900.0
2013-12-12 15:30:00,37.41,37.43,37.4,37.41,942600.0,31.153,31.1696,31.1446,31.153,942600.0
2013-12-12 15:40:00,37.41,37.42,37.25,37.26,1715200.0,31.153,31.1613,31.0197,31.0281,1715200.0
2013-12-12 15:50:00,37.25,37.27,37.18,37.23,3964900.0,31.0197,31.0364,30.9614,31.0031,3964900.0
2013-12-13 09:30:00,37.42,37.46,36.87,37.04,3196900.0,31.1613,31.1946,30.7033,30.8449,3196900.0
2013-12-13 09:40:00,37.04,37.09,36.9,36.92,978500.0,30.8449,30.8865,30.7283,30.7449,978500.0
2013-12-13 09:50:00,36.92,37.0,36.75,36.84,2103400.0,30.7449,30.8115,30.6034,30.6783,2103400.0
2013-12-13 10:00:00,36.84,36.95,36.79,36.84,1334000.0,30.6783,30.7699,30.6367,30.6783,1334000.0
2013-12-13 10:10:00,36.84,36.89,36.78,36.84,848400.0,30.6783,30.7199,30.6283,30.6783,848400.0
2013-12-13 10:20:00,36.83,36.84,36.76,36.77,785400.0,30.67,30.6783,30.6117,30.62,785400.0
2013-12-13 10:30:00,36.77,36.9,36.77,36.88,913200.0,30.62,30.7283,30.62,30.7116,913200.0
2013-12-13 10:40:00,36.87,36.89,36.84,36.86,457000.0,30.7033,30.7199,30.6783,30.695,457000.0
2013-12-13 10:50:00,36.86,36.9,36.84,36.87,631100.0,30.695,30.7283,30.6783,30.7033,631100.0
2013-12-13 11:00:00,36.87,36.89,36.85,36.86,671200.0,30.7033,30.7199,30.6866,30.695,671200.0
2013-12-13 11:10:00,36.86,37.0,36.84,36.98,581100.0,30.695,30.8115,30.6783,30.7949,581100.0
2013-12-13 11:20:00,36.98,36.98,36.92,36.92,615700.0,30.7949,30.7949,30.7449,30.7449,615700.0
2013-12-13 11:30:00,36.93,36.93,36.86,36.9,639200.0,30.7533,30.7533,30.695,30.7283,639200.0
2013-12-13 11:40:00,36.91,36.92,36.81,36.82,374900.0,30.7366,30.7449,30.6533,30.6617,374900.0
2013-12-13 11:50:00,36.81,36.85,36.8,36.83,677400.0,30.6533,30.6866,30.645,30.67,677400.0
2013-12-13 12:00:00,36.83,36.84,36.76,36.76,528800.0,30.67,30.6783,30.6117,30.6117,528800.0
2013-12-13 12:10:00,36.77,36.86,36.76,36.85,469600.0,30.62,30.695,30.6117,30.6866,469600.0
2013-12-13 12:20:00,36.85,36.86,36.79,36.79,524500.0,30.6866,30.695,30.6367,30.6367,524500.0
2013-12-13 12:30:00,36.8,36.81,36.76,36.78,417000.0,30.645,30.6533,30.6117,30.6283,417000.0
2013-12-13 12:40:00,36.78,36.79,36.72,36.72,497300.0,30.6283,30.6367,30.5784,30.5784,497300.0
2013-12-13 12:50:00,36.72,36.8,36.65,36.79,971700.0,30.5784,30.645,30.5201,30.6367,971700.0
2013-12-13 13:00:00,36.79,36.86,36.78,36.85,545500.0,30.6367,30.695,30.6283,30.6866,545500.0
2013-12-13 13:10:00,36.85,36.86,36.8,36.81,369600.0,30.6866,30.695,30.645,30.6533,369600.0
2013-12-13 13:20:00,36.8,36.82,36.79,36.82,381600.0,30.645,30.6617,30.6367,30.6617,381600.0
2013-12-13 13:30:00,36.82,36.84,36.8,36.81,492900.0,30.6617,30.6783,30.645,30.6533,492900.0
2013-12-13 13:40:00,36.81,36.81,36.76,36.8,488400.0,30.6533,30.6533,30.6117,30.645,488400.0
2013-12-13 13:50:00,36.8,36.8,36.76,36.77,355900.0,30.645,30.645,30.6117,30.62,355900.0
2013-12-13 14:00:00,36.77,36.78,36.71,36.73,1150900.0,30.62,30.6283,30.5701,30.5867,1150900.0
2013-12-13 14:10:00,36.72,36.73,36.67,36.67,780300.0,30.5784,30.5867,30.5367,30.5367,780300.0
2013-12-13 14:20:00,36.67,36.7,36.62,36.64,1409000.0,30.5367,30.5617,30.4951,30.5118,1409000.0
2013-12-13 14:30:00,36.63,36.68,36.63,36.67,669900.0,30.5034,30.5451,30.5034,30.5367,669900.0
2013-12-13 14:40:00,36.67,36.7,36.66,36.68,658800.0,30.5367,30.5617,30.5284,30.5451,658800.0
2013-12-13 14:50:00,36.69,36.74,36.68,36.74,494900.0,30.5534,30.595,30.5451,30.595,494900.0
2013-12-13 15:00:00,36.73,36.75,36.72,36.75,556500.0,30.5867,30.6034,30.5784,30.6034,556500.0
2013-12-13 15:10:00,36.75,36.8,36.74,36.8,841700.0,30.6034,30.645,30.595,30.645,841700.0
2013-12-13 15:20:00,36.8,36.83,36.77,36.82,732900.0,30.645,30.67,30.62,30.6617,732900.0
2013-12-13 15:30:00,36.82,36.83,36.7,36.7,1466500.0,30.6617,30.67,30.5617,30.5617,1466500.0
2013-12-13 15:40:00,36.7,36.74,36.67,36.7,1257100.0,30.5617,30.595,30.5367,30.5617,1257100.0
2013-12-13 15:50:00,36.7,36.74,36.64,36.69,2982800.0,30.5617,30.595,30.5118,30.5534,2982800.0
2013-12-16 09:30:00,36.73,36.93,36.54,36.89,2515100.0,30.5867,30.7533,30.4285,30.7199,2515100.0
2013-12-16 09:40:00,36.89,36.92,36.8,36.82,1377800.0,30.7199,30.7449,30.645,30.6617,1377800.0
2013-12-16 09:50:00,36.82,36.86,36.78,36.8,1323000.0,30.6617,30.695,30.6283,30.645,1323000.0
2013-12-16 10:00:00,36.8,36.94,36.78,36.92,3382000.0,30.645,30.7616,30.6283,30.7449,3382000.0
2013-12-16 10:10:00,36.92,36.93,36.86,36.91,1152800.0,30.7449,30.7533,30.695,30.7366,1152800.0
2013-12-16 10:20:00,36.91,36.97,36.86,36.97,789600.0,30.7366,30.7866,30.695,30.7866,789600.0
2013-12-16 10:30:00,36.97,36.98,36.88,36.89,1052000.0,30.7866,30.7949,30.7116,30.7199,1052000.0
2013-12-16 10:40:00,36.9,37.0,36.88,36.98,672100.0,30.7283,30.8115,30.7116,30.7949,672100.0
2013-12-16 10:50:00,36.98,36.99,36.92,36.93,637700.0,30.7949,30.8032,30.7449,30.7533,637700.0
2013-12-16 11:00:00,36.93,36.93,36.84,36.88,604700.0,30.7533,30.7533,30.6783,30.7116,604700.0
2013-12-16 11:10:00,36.87,36.93,36.87,36.88,385500.0,30.7033,30.7533,30.7033,30.7116,385500.0
2013-12-16 11:20:00,36.89,36.96,36.86,36.96,827400.0,30.7199,30.7782,30.695,30.7782,827400.0
2013-12-16 11:30:00,36.95,36.97,36.89,36.89,494100.0,30.7699,30.7866,30.7199,30.7199,494100.0
2013-12-16 11:40:00,36.89,36.95,36.89,36.92,515800.0,30.7199,30.7699,30.7199,30.7449,515800.0
2013-12-16 11:50:00,36.92,36.93,36.88,36.91,389500.0,30.7449,30.7533,30.7116,30.7366,389500.0
2013-12-16 12:00:00,36.91,36.91,36.84,36.88,405300.0,30.7366,30.7366,30.6783,30.7116,405300.0
2013-12-16 12:10:00,36.88,36.89,36.84,36.85,520900.0,30.7116,30.7199,30.6783,30.6866,520900.0
2013-12-16 12:20:00,36.86,36.91,36.82,36.9,475500.0,30.695,30.7366,30.6617,30.7283,475500.0
2013-12-16 12:30:00,36.91,36.95,36.9,36.92,442800.0,30.7366,30.7699,30.7283,30.7449,442800.0
2013-12-16 12:40:00,36.93,36.96,36.91,36.91,337900.0,30.7533,30.7782,30.7366,30.7366,337900.0
2013-12-16 12:50:00,36.91,36.93,36.87,36.88,293900.0,30.7366,30.7533,30.7033,30.7116,293900.0
2013-12-16 13:00:00,36.89,36.9,36.81,36.82,488500.0,30.7199,30.7283,30.6533,30.6617,488500.0
2013-12-16 13:10:00,36.82,36.86,36.81,36.81,312100.0,30.6617,30.695,30.6533,30.6533,312100.0
2013-12-16 13:20:00,36.81,36.88,36.79,36.88,426200.0,30.6533,30.7116,30.6367,30.7116,426200.0
2013-12-16 13:30:00,36.87,36.88,36.83,36.84,290200.0,30.7033,30.7116,30.67,30.6783,290200.0
2013-12-16 13:40:00,36.84,36.85,36.81,36.83,311800.0,30.6783,30.6866,30.6533,30.67,311800.0
2013-12-16 13:50:00,36.82,36.89,36.82,36.86,330700.0,30.6617,30.7199,30.6617,30.695,330700.0
2013-12-16 14:00:00,36.86,36.96,36.86,36.88,605600.0,30.695,30.7782,30.695,30.7116,605600.0
2013-12-16 14:10:00,36.88,36.89,36.84,36.87,285300.0,30.7116,30.7199,30.6783,30.7033,285300.0
2013-12-16 14:20:00,36.87,36.9,36.87,36.89,253400.0,30.7033,30.7283,30.7033,30.7199,253400.0
2013-12-16 14:30:00,36.89,36.92,36.88,36.88,313700.0,30.7199,30.7449,30.7116,30.7116,313700.0
2013-12-16 14:40:00,36.88,36.92,36.88,36.88,251000.0,30.7116,30.7449,30.7116,30.7116,251000.0
2013-12-16 14:50:00,36.88,36.9,36.87,36.87,262100.0,30.7116,30.7283,30.7033,30.7033,262100.0
2013-12-16 15:00:00,36.87,36.92,36.87,36.92,285600.0,30.7033,30.7449,30.7033,30.7449,285600.0
2013-12-16 15:10:00,36.91,36.94,36.87,36.89,371500.0,30.7366,30.7616,30.7033,30.7199,371500.0
2013-12-16 15:20:00,36.88,36.89,36.84,36.86,327700.0,30.7116,30.7199,30.6783,30.695,327700.0
2013-12-16 15:30:00,36.86,36.9,36.85,36.9,485800.0,30.695,30.7283,30.6866,30.7283,485800.0
2013-12-16 15:40:00,36.9,36.91,36.86,36.9,904600.0,30.7283,30.7366,30.695,30.7283,904600.0
2013-12-16 15:50:00,36.9,36.93,36.88,36.88,1968700.0,30.7283,30.7533,30.7116,30.7116,1968700.0
2013-12-17 09:30:00,36.96,37.0,36.61,36.65,3151500.0,30.7782,30.8115,30.4868,30.5201,3151500.0
2013-12-17 09:40:00,36.65,36.76,36.63,36.71,1128800.0,30.5201,30.6117,30.5034,30.5701,1128800.0
2013-12-17 09:50:00,36.71,36.8,36.63,36.75,1192600.0,30.5701,30.645,30.5034,30.6034,1192600.0
2013-12-17 10:00:00,36.75,36.79,36.66,36.7,1289200.0,30.6034,30.6367,30.5284,30.5617,1289200.0
2013-12-17 10:10:00,36.71,36.75,36.66,36.74,809000.0,30.5701,30.6034,30.5284,30.595,809000.0
2013-12-17 10:20:00,36.74,36.81,36.74,36.8,876200.0,30.595,30.6533,30.595,30.645,876200.0
2013-12-17 10:30:00,36.8,36.93,36.78,36.92,820200.0,30.645,30.7533,30.6283,30.7449,820200.0
2013-12-17 10:40:00,36.92,37.11,36.9,36.95,1492500.0,30.7449,30.9031,30.7283,30.7699,1492500.0
2013-12-17 10:50:00,36.95,36.96,36.86,36.91,726600.0,30.7699,30.7782,30.695,30.7366,726600.0
2013-12-17 11:00:00,36.91,36.92,36.84,36.91,610300.0,30.7366,30.7449,30.6783,30.7366,610300.0
2013-12-17 11:10:00,36.91,36.99,36.89,36.96,825900.0,30.7366,30.8032,30.7199,30.7782,825900.0
2013-12-17 11:20:00,36.96,37.01,36.83,36.84,1140600.0,30.7782,30.8199,30.67,30.6783,1140600.0
2013-12-17 11:30:00,36.84,36.88,36.74,36.77,822300.0,30.6783,30.7116,30.595,30.62,822300.0
2013-12-17 11:40:00,36.77,36.77,36.63,36.65,858800.0,30.62,30.62,30.5034,30.5201,858800.0
2013-12-17 11:50:00,36.65,36.68,36.62,36.64,694600.0,30.5201,30.5451,30.4951,30.5118,694600.0
2013-12-17 12:00:00,36.64,36.66,36.61,36.65,462000.0,30.5118,30.5284,30.4868,30.5201,462000.0
2013-12-17 12:10:00,36.65,36.69,36.61,36.68,560400.0,30.5201,30.5534,30.4868,30.5451,560400.0
2013-12-17 12:20:00,36.67,36.7,36.65,36.67,631000.0,30.5367,30.5617,30.5201,30.5367,631000.0
2013-12-17 12:30:00,36.67,36.73,36.65,36.73,455900.0,30.5367,30.5867,30.5201,30.5867,455900.0
2013-12-17 12:40:00,36.72,36.77,36.71,36.74,643400.0,30.5784,30.62,30.5701,30.595,643400.0
2013-12-17 12:50:00,36.73,36.76,36.65,36.65,513900.0,30.5867,30.6117,30.5201,30.5201,513900.0
2013-12-17 13:00:00,36.65,36.72,36.54,36.68,2434700.0,30.5201,30.5784,30.4285,30.5451,2434700.0
2013-12-17 13:10:00,36.69,36.71,36.53,36.57,1209200.0,30.5534,30.5701,30.4202,30.4535,1209200.0
2013-12-17 13:20:00,36.56,36.67,36.54,36.64,858800.0,30.4451,30.5367,30.4285,30.5118,858800.0
2013-12-17 13:30:00,36.63,36.63,36.55,36.55,380900.0,30.5034,30.5034,30.4368,30.4368,380900.0
2013-12-17 13:40:00,36.55,36.57,36.45,36.5,1323200.0,30.4368,30.4535,30.3535,30.3952,1323200.0
2013-12-17 13:50:00,36.51,36.51,36.34,36.35,1534800.0,30.4035,30.4035,30.2619,30.2703,1534800.0
2013-12-17 14:00:00,36.35,36.51,36.33,36.5,1213700.0,30.2703,30.4035,30.2536,30.3952,1213700.0
2013-12-17 14:10:00,36.51,36.59,36.48,36.49,1139000.0,30.4035,30.4701,30.3785,30.3868,1139000.0
2013-12-17 14:20:00,36.49,36.55,36.48,36.5,615000.0,30.3868,30.4368,30.3785,30.3952,615000.0
2013-12-17 14:30:00,36.51,36.56,36.47,36.52,542900.0,30.4035,30.4451,30.3702,30.4118,542900.0
2013-12-17 14:40:00,36.52,36.62,36.52,36.6,575400.0,30.4118,30.4951,30.4118,30.4784,575400.0
2013-12-17 14:50:00,36.6,36.6,36.51,36.53,350200.0,30.4784,30.4784,30.4035,30.4202,350200.0
2013-12-17 15:00:00,36.53,36.55,36.49,36.54,801500.0,30.4202,30.4368,30.3868,30.4285,801500.0
2013-12-17 15:10:00,36.53,36.56,36.5,36.56,902100.0,30.4202,30.4451,30.3952,30.4451,902100.0
2013-12-17 15:20:00,36.56,36.57,36.53,36.54,848400.0,30.4451,30.4535,30.4202,30.4285,848400.0
2013-12-17 15:30:00,36.55,36.59,36.54,36.55,979900.0,30.4368,30.4701,30.4285,30.4368,979900.0
2013-12-17 15:40:00,36.55,36.58,36.49,36.58,1478900.0,30.4368,30.4618,30.3868,30.4618,1478900.0
2013-12-17 15:50:00,36.58,36.59,36.51,36.53,2638900.0,30.4618,30.4701,30.4035,30.4202,2638900.0
2013-12-18 09:30:00,36.37,36.39,36.17,36.2,2172900.0,30.2869,30.3036,30.1204,30.1454,2172900.0
2013-12-18 09:40:00,36.21,36.3,36.17,36.3,1450000.0,30.1537,30.2286,30.1204,30.2286,1450000.0
2013-12-18 09:50:00,36.3,36.33,36.18,36.18,1973300.0,30.2286,30.2536,30.1287,30.1287,1973300.0
2013-12-18 10:00:00,36.18,36.2,36.14,36.19,828300.0,30.1287,30.1454,30.0954,30.137,828300.0
2013-12-18 10:10:00,36.19,36.22,36.15,36.16,857300.0,30.137,30.162,30.1037,30.112,857300.0
2013-12-18 10:20:00,36.16,36.22,36.11,36.22,1302300.0,30.112,30.162,30.0704,30.162,1302300.0
2013-12-18 10:30:00,36.21,36.25,36.18,36.19,1980900.0,30.1537,30.187,30.1287,30.137,1980900.0
2013-12-18 10:40:00,36.2,36.2,36.04,36.07,1414600.0,30.1454,30.1454,30.0121,30.0371,1414600.0
2013-12-18 10:50:00,36.08,36.08,35.94,36.03,2810500.0,30.0454,30.0454,29.9288,30.0038,2810500.0
2013-12-18 11:00:00,36.02,36.05,35.95,35.99,814900.0,29.9955,30.0204,29.9372,29.9705,814900.0
2013-12-18 11:10:00,35.98,36.01,35.91,36.01,959700.0,29.9621,29.9871,29.9039,29.9871,959700.0
2013-12-18 11:20:00,36.01,36.03,35.97,36.01,700000.0,29.9871,30.0038,29.9538,29.9871,700000.0
2013-12-18 11:30:00,36.01,36.06,35.94,36.04,743100.0,29.9871,30.0288,29.9288,30.0121,743100.0
2013-12-18 11:40:00,36.04,36.04,35.97,36.0,589000.0,30.0121,30.0121,29.9538,29.9788,589000.0
2013-12-18 11:50:00,36.0,36.01,35.96,35.96,420100.0,29.9788,29.9871,29.9455,29.9455,420100.0
2013-12-18 12:00:00,35.97,35.99,35.9,35.95,832500.0,29.9538,29.9705,29.8955,29.9372,832500.0
2013-12-18 12:10:00,35.95,35.99,35.94,35.94,361100.0,29.9372,29.9705,29.9288,29.9288,361100.0
2013-12-18 12:20:00,35.95,35.95,35.9,35.94,514600.0,29.9372,29.9372,29.8955,29.9288,514600.0
2013-12-18 12:30:00,35.94,35.95,35.68,35.85,2058200.0,29.9288,29.9372,29.7123,29.8539,2058200.0
2013-12-18 12:40:00,35.85,35.9,35.83,35.86,783500.0,29.8539,29.8955,29.8372,29.8622,783500.0
2013-12-18 12:50:00,35.87,35.87,35.8,35.85,622300.0,29.8705,29.8705,29.8123,29.8539,622300.0
2013-12-18 13:00:00,35.85,35.86,35.74,35.83,982900.0,29.8539,29.8622,29.7623,29.8372,982900.0
2013-12-18 13:10:00,35.83,35.85,35.7,35.7,1269600.0,29.8372,29.8539,29.729,29.729,1269600.0
2013-12-18 13:20:00,35.7,35.83,35.68,35.83,721400.0,29.729,29.8372,29.7123,29.8372,721400.0
2013-12-18 13:30:00,35.83,35.85,35.77,35.79,576500.0,29.8372,29.8539,29.7873,29.8039,576500.0
2013-12-18 13:40:00,35.8,35.82,35.77,35.79,443000.0,29.8123,29.8289,29.7873,29.8039,443000.0
2013-12-18 13:50:00,35.8,35.95,35.78,35.89,1194100.0,29.8123,29.9372,29.7956,29.8872,1194100.0
2013-12-18 14:00:00,35.92,36.18,35.53,36.1,2476000.0,29.9122,30.1287,29.5874,30.0621,2476000.0
2013-12-18 14:10:00,36.1,36.13,35.94,36.01,1181500.0,30.0621,30.0871,29.9288,29.9871,1181500.0
2013-12-18 14:20:00,36.02,36.16,36.01,36.1,1248800.0,29.9955,30.112,29.9871,30.0621,1248800.0
2013-12-18 14:30:00,36.1,36.4,36.08,36.36,2605800.0,30.0621,30.3119,30.0454,30.2786,2605800.0
2013-12-18 14:40:00,36.35,36.38,36.19,36.2,1612400.0,30.2703,30.2952,30.137,30.1454,1612400.0
2013-12-18 14:50:00,36.2,36.23,36.18,36.2,1154900.0,30.1454,30.1703,30.1287,30.1454,1154900.0
2013-12-18 15:00:00,36.21,36.21,36.14,36.18,861700.0,30.1537,30.1537,30.0954,30.1287,861700.0
2013-12-18 15:10:00,36.19,36.39,36.18,36.37,1448800.0,30.137,30.3036,30.1287,30.2869,1448800.0
2013-12-18 15:20:00,36.37,36.4,36.35,36.36,1009500.0,30.2869,30.3119,30.2703,30.2786,1009500.0
2013-12-18 15:30:00,36.36,36.54,36.35,36.52,2005800.0,30.2786,30.4285,30.2703,30.4118,2005800.0
2013-12-18 15:40:00,36.51,36.6,36.5,36.56,2266000.0,30.4035,30.4784,30.3952,30.4451,2266000.0
2013-12-18 15:50:00,36.55,36.59,36.46,36.57,4690800.0,30.4368,30.4701,30.3619,30.4535,4690800.0
2013-12-19 09:30:00,36.51,36.55,36.21,36.38,2373600.0,30.4035,30.4368,30.1537,30.2952,2373600.0
2013-12-19 09:40:00,36.39,36.39,36.24,36.26,984900.0,30.3036,30.3036,30.1787,30.1953,984900.0
2013-12-19 09:50:00,36.27,36.33,36.2,36.29,1022400.0,30.2036,30.2536,30.1454,30.2203,1022400.0
2013-12-19 10:00:00,36.29,36.37,36.26,36.33,871200.0,30.2203,30.2869,30.1953,30.2536,871200.0
2013-12-19 10:10:00,36.34,36.34,36.25,36.28,925300.0,30.2619,30.2619,30.187,30.212,925300.0
2013-12-19 10:20:00,36.27,36.43,36.27,36.34,1234300.0,30.2036,30.3369,30.2036,30.2619,1234300.0
2013-12-19 10:30:00,36.34,36.36,36.25,36.27,926400.0,30.2619,30.2786,30.187,30.2036,926400.0
2013-12-19 10:40:00,36.27,36.34,36.2,36.31,980900.0,30.2036,30.2619,30.1454,30.237,980900.0
2013-12-19 10:50:00,36.32,36.35,36.27,36.27,667200.0,30.2453,30.2703,30.2036,30.2036,667200.0
2013-12-19 11:00:00,36.27,36.35,36.25,36.35,461300.0,30.2036,30.2703,30.187,30.2703,461300.0
2013-12-19 11:10:00,36.34,36.35,36.3,36.33,627600.0,30.2619,30.2703,30.2286,30.2536,627600.0
2013-12-19 11:20:00,36.33,36.37,36.32,36.36,643600.0,30.2536,30.2869,30.2453,30.2786,643600.0
2013-12-19 11:30:00,36.36,36.41,36.36,36.38,633600.0,30.2786,30.3202,30.2786,30.2952,633600.0
2013-12-19 11:40:00,36.38,36.39,36.33,36.35,1309800.0,30.2952,30.3036,30.2536,30.2703,1309800.0
2013-12-19 11:50:00,36.36,36.38,36.34,36.38,539000.0,30.2786,30.2952,30.2619,30.2952,539000.0
2013-12-19 12:00:00,36.38,36.39,36.34,36.36,762600.0,30.2952,30.3036,30.2619,30.2786,762600.0
2013-12-19 12:10:00,36.35,36.37,36.28,36.3,515600.0,30.2703,30.2869,30.212,30.2286,515600.0
2013-12-19 12:20:00,36.3,36.32,36.25,36.26,358200.0,30.2286,30.2453,30.187,30.1953,358200.0
2013-12-19 12:30:00,36.25,36.27,36.21,36.23,430000.0,30.187,30.2036,30.1537,30.1703,430000.0
2013-12-19 12:40:00,36.23,36.26,36.21,36.21,532700.0,30.1703,30.1953,30.1537,30.1537,532700.0
2013-12-19 12:50:00,36.21,36.24,36.2,36.2,324100.0,30.1537,30.1787,30.1454,30.1454,324100.0
2013-12-19 13:00:00,36.2,36.23,36.17,36.22,720500.0,30.1454,30.1703,30.1204,30.162,720500.0
2013-12-19 13:10:00,36.23,36.24,36.16,36.2,573200.0,30.1703,30.1787,30.112,30.1454,573200.0
2013-12-19 13:20:00,36.2,36.23,36.18,36.22,380800.0,30.1454,30.1703,30.1287,30.162,380800.0
2013-12-19 13:30:00,36.22,36.25,36.22,36.24,427200.0,30.162,30.187,30.162,30.1787,427200.0
2013-12-19 13:40:00,36.24,36.26,36.16,36.16,627200.0,30.1787,30.1953,30.112,30.112,627200.0
2013-12-19 13:50:00,36.16,36.22,36.16,36.22,460300.0,30.112,30.162,30.112,30.162,460300.0
2013-12-19 14:00:00,36.22,36.29,36.2,36.27,627700.0,30.162,30.2203,30.1454,30.2036,627700.0
2013-12-19 14:10:00,36.27,36.29,36.23,36.24,587300.0,30.2036,30.2203,30.1703,30.1787,587300.0
2013-12-19 14:20:00,36.25,36.25,36.13,36.13,700700.0,30.187,30.187,30.0871,30.0871,700700.0
2013-12-19 14:30:00,36.14,36.21,36.14,36.18,540500.0,30.0954,30.1537,30.0954,30.1287,540500.0
2013-12-19 14:40:00,36.17,36.21,36.17,36.18,492600.0,30.1204,30.1537,30.1204,30.1287,492600.0
2013-12-19 14:50:00,36.18,36.19,36.14,36.18,1144700.0,30.1287,30.137,30.0954,30.1287,1144700.0
2013-12-19 15:00:00,36.18,36.21,36.17,36.18,641700.0,30.1287,30.1537,30.1204,30.1287,641700.0
2013-12-19 15:10:00,36.18,36.18,36.12,36.13,735800.0,30.1287,30.1287,30.0787,30.0871,735800.0
2013-12-19 15:20:00,36.13,36.15,36.08,36.1,1141000.0,30.0871,30.1037,30.0454,30.0621,1141000.0
2013-12-19 15:30:00,36.11,36.17,36.08,36.15,759400.0,30.0704,30.1204,30.0454,30.1037,759400.0
2013-12-19 15:40:00,36.16,36.24,36.15,36.23,1224100.0,30.112,30.1787,30.1037,30.1703,1224100.0
2013-12-19 15:50:00,36.23,36.3,36.2,36.26,2718000.0,30.1703,30.2286,30.1454,30.1953,2718000.0
2013-12-20 09:30:00,36.26,36.35,36.17,36.3,13411500.0,30.1953,30.2703,30.1204,30.2286,13411500.0
2013-12-20 09:40:00,36.3,36.37,36.21,36.28,1482500.0,30.2286,30.2869,30.1537,30.212,1482500.0
2013-12-20 09:50:00,36.27,36.32,36.24,36.28,1131100.0,30.2036,30.2453,30.1787,30.212,1131100.0
2013-12-20 10:00:00,36.29,36.31,36.24,36.3,737000.0,30.2203,30.237,30.1787,30.2286,737000.0
2013-12-20 10:10:00,36.3,36.33,36.28,36.33,824600.0,30.2286,30.2536,30.212,30.2536,824600.0
2013-12-20 10:20:00,36.32,36.39,36.29,36.33,1520900.0,30.2453,30.3036,30.2203,30.2536,1520900.0
2013-12-20 10:30:00,36.33,36.52,36.32,36.5,1248900.0,30.2536,30.4118,30.2453,30.3952,1248900.0
2013-12-20 10:40:00,36.5,36.56,36.43,36.55,1235100.0,30.3952,30.4451,30.3369,30.4368,1235100.0
2013-12-20 10:50:00,36.56,36.61,36.45,36.57,877700.0,30.4451,30.4868,30.3535,30.4535,877700.0
2013-12-20 11:00:00,36.57,36.59,36.5,36.59,738500.0,30.4535,30.4701,30.3952,30.4701,738500.0
2013-12-20 11:10:00,36.59,36.64,36.58,36.62,947900.0,30.4701,30.5118,30.4618,30.4951,947900.0
2013-12-20 11:20:00,36.61,36.66,36.6,36.64,793900.0,30.4868,30.5284,30.4784,30.5118,793900.0
2013-12-20 11:30:00,36.65,36.81,36.64,36.8,957100.0,30.5201,30.6533,30.5118,30.645,957100.0
2013-12-20 11:40:00,36.81,36.83,36.69,36.69,881200.0,30.6533,30.67,30.5534,30.5534,881200.0
2013-12-20 11:50:00,36.7,36.72,36.63,36.64,566700.0,30.5617,30.5784,30.5034,30.5118,566700.0
2013-12-20 12:00:00,36.64,36.75,36.62,36.71,927500.0,30.5118,30.6034,30.4951,30.5701,927500.0
2013-12-20 12:10:00,36.7,36.78,36.68,36.72,601800.0,30.5617,30.6283,30.5451,30.5784,601800.0
2013-12-20 12:20:00,36.72,36.83,36.71,36.8,667300.0,30.5784,30.67,30.5701,30.645,667300.0
2013-12-20 12:30:00,36.81,36.81,36.71,36.75,604500.0,30.6533,30.6533,30.5701,30.6034,604500.0
2013-12-20 12:40:00,36.75,36.76,36.67,36.69,698400.0,30.6034,30.6117,30.5367,30.5534,698400.0
2013-12-20 12:50:00,36.7,36.71,36.67,36.67,360300.0,30.5617,30.5701,30.5367,30.5367,360300.0
2013-12-20 13:00:00,36.68,36.69,36.63,36.63,675900.0,30.5451,30.5534,30.5034,30.5034,675900.0
2013-12-20 13:10:00,36.64,36.69,36.62,36.68,451200.0,30.5118,30.5534,30.4951,30.5451,451200.0
2013-12-20 13:20:00,36.68,36.71,36.66,36.7,265000.0,30.5451,30.5701,30.5284,30.5617,265000.0
2013-12-20 13:30:00,36.71,36.72,36.68,36.69,332500.0,30.5701,30.5784,30.5451,30.5534,332500.0
2013-12-20 13:40:00,36.69,36.69,36.66,36.68,404700.0,30.5534,30.5534,30.5284,30.5451,404700.0
2013-12-20 13:50:00,36.69,36.73,36.68,36.72,529300.0,30.5534,30.5867,30.5451,30.5784,529300.0
2013-12-20 14:00:00,36.73,36.73,36.68,36.72,612100.0,30.5867,30.5867,30.5451,30.5784,612100.0
2013-12-20 14:10:00,36.72,36.8,36.71,36.8,1334500.0,30.5784,30.645,30.5701,30.645,1334500.0
2013-12-20 14:20:00,36.8,36.81,36.74,36.75,444000.0,30.645,30.6533,30.595,30.6034,444000.0
2013-12-20 14:30:00,36.76,36.77,36.69,36.74,634200.0,30.6117,30.62,30.5534,30.595,634200.0
2013-12-20 14:40:00,36.75,36.83,36.73,36.82,564600.0,30.6034,30.67,30.5867,30.6617,564600.0
2013-12-20 14:50:00,36.82,36.85,36.79,36.83,759200.0,30.6617,30.6866,30.6367,30.67,759200.0
2013-12-20 15:00:00,36.83,36.85,36.75,36.77,875900.0,30.67,30.6866,30.6034,30.62,875900.0
2013-12-20 15:10:00,36.77,36.85,36.77,36.85,628800.0,30.62,30.6866,30.62,30.6866,628800.0
2013-12-20 15:20:00,36.85,36.93,36.84,36.84,1558300.0,30.6866,30.7533,30.6783,30.6783,1558300.0
2013-12-20 15:30:00,36.84,36.86,36.8,36.81,1467400.0,30.6783,30.695,30.645,30.6533,1467400.0
2013-12-20 15:40:00,36.81,36.84,36.78,36.8,2471000.0,30.6533,30.6783,30.6283,30.645,2471000.0
2013-12-20 15:50:00,36.79,36.86,36.77,36.78,5196900.0,30.6367,30.695,30.62,30.6283,5196900.0
2013-12-23 09:30:00,36.81,36.89,36.79,36.8,1608400.0,30.6533,30.7199,30.6367,30.645,1608400.0
2013-12-23 09:40:00,36.8,36.82,36.65,36.66,763400.0,30.645,30.6617,30.5201,30.5284,763400.0
2013-12-23 09:50:00,36.66,36.67,36.62,36.65,652600.0,30.5284,30.5367,30.4951,30.5201,652600.0
2013-12-23 10:00:00,36.65,36.66,36.61,36.62,741100.0,30.5201,30.5284,30.4868,30.4951,741100.0
2013-12-23 10:10:00,36.63,36.66,36.57,36.59,710200.0,30.5034,30.5284,30.4535,30.4701,710200.0
2013-12-23 10:20:00,36.59,36.64,36.57,36.59,471300.0,30.4701,30.5118,30.4535,30.4701,471300.0
2013-12-23 10:30:00,36.6,36.66,36.58,36.66,610700.0,30.4784,30.5284,30.4618,30.5284,610700.0
2013-12-23 10:40:00,36.66,36.67,36.63,36.65,560400.0,30.5284,30.5367,30.5034,30.5201,560400.0
2013-12-23 10:50:00,36.65,36.67,36.64,36.66,422300.0,30.5201,30.5367,30.5118,30.5284,422300.0
2013-12-23 11:00:00,36.66,36.67,36.65,36.66,660400.0,30.5284,30.5367,30.5201,30.5284,660400.0
2013-12-23 11:10:00,36.66,36.69,36.6,36.6,790500.0,30.5284,30.5534,30.4784,30.4784,790500.0
2013-12-23 11:20:00,36.6,36.67,36.6,36.66,434800.0,30.4784,30.5367,30.4784,30.5284,434800.0
2013-12-23 11:30:00,36.66,36.68,36.65,36.67,875900.0,30.5284,30.5451,30.5201,30.5367,875900.0
2013-12-23 11:40:00,36.68,36.68,36.64,36.67,456800.0,30.5451,30.5451,30.5118,30.5367,456800.0
2013-12-23 11:50:00,36.67,36.67,36.64,36.64,513400.0,30.5367,30.5367,30.5118,30.5118,513400.0
2013-12-23 12:00:00,36.65,36.67,36.61,36.66,346900.0,30.5201,30.5367,30.4868,30.5284,346900.0
2013-12-23 12:10:00,36.67,36.72,36.66,36.72,594800.0,30.5367,30.5784,30.5284,30.5784,594800.0
2013-12-23 12:20:00,36.71,36.75,36.71,36.72,507700.0,30.5701,30.6034,30.5701,30.5784,507700.0
2013-12-23 12:30:00,36.73,36.73,36.71,36.73,341000.0,30.5867,30.5867,30.5701,30.5867,341000.0
2013-12-23 12:40:00,36.73,36.73,36.7,36.72,544100.0,30.5867,30.5867,30.5617,30.5784,544100.0
2013-12-23 12:50:00,36.71,36.73,36.69,36.7,373400.0,30.5701,30.5867,30.5534,30.5617,373400.0
2013-12-23 13:00:00,36.7,36.71,36.66,36.66,229500.0,30.5617,30.5701,30.5284,30.5284,229500.0
2013-12-23 13:10:00,36.66,36.67,36.62,36.63,355900.0,30.5284,30.5367,30.4951,30.5034,355900.0
2013-12-23 13:20:00,36.62,36.65,36.62,36.62,339100.0,30.4951,30.5201,30.4951,30.4951,339100.0
2013-12-23 13:30:00,36.63,36.66,36.62,36.65,314600.0,30.5034,30.5284,30.4951,30.5201,314600.0
2013-12-23 13:40:00,36.64,36.65,36.6,36.6,320700.0,30.5118,30.5201,30.4784,30.4784,320700.0
2013-12-23 13:50:00,36.6,36.61,36.56,36.57,547400.0,30.4784,30.4868,30.4451,30.4535,547400.0
2013-12-23 14:00:00,36.57,36.58,36.56,36.57,444500.0,30.4535,30.4618,30.4451,30.4535,444500.0
2013-12-23 14:10:00,36.57,36.6,36.54,36.58,507100.0,30.4535,30.4784,30.4285,30.4618,507100.0
2013-12-23 14:20:00,36.59,36.6,36.56,36.57,314000.0,30.4701,30.4784,30.4451,30.4535,314000.0
2013-12-23 14:30:00,36.57,36.63,36.56,36.62,239700.0,30.4535,30.5034,30.4451,30.4951,239700.0
2013-12-23 14:40:00,36.61,36.66,36.61,36.65,258400.0,30.4868,30.5284,30.4868,30.5201,258400.0
2013-12-23 14:50:00,36.65,36.67,36.59,36.61,364800.0,30.5201,30.5367,30.4701,30.4868,364800.0
2013-12-23 15:00:00,36.62,36.63,36.61,36.62,389000.0,30.4951,30.5034,30.4868,30.4951,389000.0
2013-12-23 15:10:00,36.62,36.63,36.58,36.62,413600.0,30.4951,30.5034,30.4618,30.4951,413600.0
2013-12-23 15:20:00,36.61,36.63,36.59,36.62,490600.0,30.4868,30.5034,30.4701,30.4951,490600.0
2013-12-23 15:30:00,36.62,36.62,36.58,36.6,425400.0,30.4951,30.4951,30.4618,30.4784,425400.0
2013-12-23 15:40:00,36.61,36.63,36.57,36.63,820900.0,30.4868,30.5034,30.4535,30.5034,820900.0
2013-12-23 15:50:00,36.63,36.64,36.55,36.63,2718400.0,30.5034,30.5118,30.4368,30.5034,2718400.0
2013-12-24 09:30:00,36.72,36.79,36.64,36.73,897500.0,30.5784,30.6367,30.5118,30.5867,897500.0
2013-12-24 09:40:00,36.73,36.87,36.72,36.79,565600.0,30.5867,30.7033,30.5784,30.6367,565600.0
2013-12-24 09:50:00,36.79,36.94,36.78,36.91,646700.0,30.6367,30.7616,30.6283,30.7366,646700.0
2013-12-24 10:00:00,36.9,36.94,36.86,36.94,784800.0,30.7283,30.7616,30.695,30.7616,784800.0
2013-12-24 10:10:00,36.94,37.17,36.93,37.15,1093700.0,30.7616,30.9531,30.7533,30.9365,1093700.0
2013-12-24 10:20:00,37.15,37.15,37.03,37.07,802800.0,30.9365,30.9365,30.8365,30.8698,802800.0
2013-12-24 10:30:00,37.07,37.1,37.02,37.09,521100.0,30.8698,30.8948,30.8282,30.8865,521100.0
2013-12-24 10:40:00,37.08,37.12,37.0,37.04,797300.0,30.8782,30.9115,30.8115,30.8449,797300.0
2013-12-24 10:50:00,37.04,37.07,37.0,37.04,442700.0,30.8449,30.8698,30.8115,30.8449,442700.0
2013-12-24 11:00:00,37.03,37.08,37.02,37.08,266200.0,30.8365,30.8782,30.8282,30.8782,266200.0
2013-12-24 11:10:00,37.08,37.11,37.05,37.09,482400.0,30.8782,30.9031,30.8532,30.8865,482400.0
2013-12-24 11:20:00,37.08,37.1,37.01,37.01,480600.0,30.8782,30.8948,30.8199,30.8199,480600.0
2013-12-24 11:30:00,37.01,37.06,37.0,37.04,504100.0,30.8199,30.8615,30.8115,30.8449,504100.0
2013-12-24 11:40:00,37.05,37.07,37.04,37.06,263600.0,30.8532,30.8698,30.8449,30.8615,263600.0
2013-12-24 11:50:00,37.07,37.09,37.03,37.06,354000.0,30.8698,30.8865,30.8365,30.8615,354000.0
2013-12-24 12:00:00,37.06,37.08,37.04,37.07,301900.0,30.8615,30.8782,30.8449,30.8698,301900.0
2013-12-24 12:10:00,37.08,37.1,37.05,37.09,375400.0,30.8782,30.8948,30.8532,30.8865,375400.0
2013-12-24 12:20:00,37.09,37.14,37.08,37.12,624400.0,30.8865,30.9281,30.8782,30.9115,624400.0
2013-12-24 12:30:00,37.12,37.13,37.09,37.09,515200.0,30.9115,30.9198,30.8865,30.8865,515200.0
2013-12-24 12:40:00,37.09,37.1,37.05,37.07,736400.0,30.8865,30.8948,30.8532,30.8698,736400.0
2013-12-24 12:50:00,37.06,37.1,37.02,37.09,1472500.0,30.8615,30.8948,30.8282,30.8865,1472500.0
2013-12-26 09:30:00,37.23,37.47,37.17,37.47,1054600.0,31.0031,31.2029,30.9531,31.2029,1054600.0
2013-12-26 09:40:00,37.47,37.49,37.38,37.43,760100.0,31.2029,31.2196,31.128,31.1696,760100.0
2013-12-26 09:50:00,37.42,37.47,37.38,37.39,520600.0,31.1613,31.2029,31.128,31.1363,520600.0
2013-12-26 10:00:00,37.39,37.39,37.34,37.36,476000.0,31.1363,31.1363,31.0947,31.1113,476000.0
2013-12-26 10:10:00,37.36,37.4,37.33,37.38,377400.0,31.1113,31.1446,31.0864,31.128,377400.0
2013-12-26 10:20:00,37.38,37.41,37.33,37.4,331300.0,31.128,31.153,31.0864,31.1446,331300.0
2013-12-26 10:30:00,37.39,37.42,37.37,37.39,460400.0,31.1363,31.1613,31.1197,31.1363,460400.0
2013-12-26 10:40:00,37.39,37.4,37.37,37.38,322400.0,31.1363,31.1446,31.1197,31.128,322400.0
2013-12-26 10:50:00,37.38,37.4,37.36,37.4,305200.0,31.128,31.1446,31.1113,31.1446,305200.0
2013-12-26 11:00:00,37.39,37.4,37.35,37.37,325300.0,31.1363,31.1446,31.103,31.1197,325300.0
2013-12-26 11:10:00,37.37,37.39,37.35,37.37,579200.0,31.1197,31.1363,31.103,31.1197,579200.0
2013-12-26 11:20:00,37.37,37.43,37.37,37.42,557500.0,31.1197,31.1696,31.1197,31.1613,557500.0
2013-12-26 11:30:00,37.41,37.43,37.38,37.41,482000.0,31.153,31.1696,31.128,31.153,482000.0
2013-12-26 11:40:00,37.41,37.42,37.4,37.41,204600.0,31.153,31.1613,31.1446,31.153,204600.0
2013-12-26 11:50:00,37.41,37.41,37.37,37.41,321000.0,31.153,31.153,31.1197,31.153,321000.0
2013-12-26 12:00:00,37.4,37.42,37.39,37.41,329000.0,31.1446,31.1613,31.1363,31.153,329000.0
2013-12-26 12:10:00,37.4,37.43,37.4,37.42,220600.0,31.1446,31.1696,31.1446,31.1613,220600.0
2013-12-26 12:20:00,37.41,37.43,37.41,37.43,192000.0,31.153,31.1696,31.153,31.1696,192000.0
2013-12-26 12:30:00,37.43,37.45,37.41,37.42,334900.0,31.1696,31.1863,31.153,31.1613,334900.0
2013-12-26 12:40:00,37.42,37.46,37.41,37.44,312900.0,31.1613,31.1946,31.153,31.178,312900.0
2013-12-26 12:50:00,37.45,37.45,37.43,37.44,165200.0,31.1863,31.1863,31.1696,31.178,165200.0
2013-12-26 13:00:00,37.44,37.45,37.42,37.43,203900.0,31.178,31.1863,31.1613,31.1696,203900.0
2013-12-26 13:10:00,37.43,37.45,37.41,37.44,206500.0,31.1696,31.1863,31.153,31.178,206500.0
2013-12-26 13:20:00,37.44,37.47,37.43,37.43,288000.0,31.178,31.2029,31.1696,31.1696,288000.0
2013-12-26 13:30:00,37.43,37.44,37.41,37.42,204200.0,31.1696,31.178,31.153,31.1613,204200.0
2013-12-26 13:40:00,37.42,37.44,37.4,37.41,176800.0,31.1613,31.178,31.1446,31.153,176800.0
2013-12-26 13:50:00,37.42,37.45,37.41,37.45,374300.0,31.1613,31.1863,31.153,31.1863,374300.0
2013-12-26 14:00:00,37.45,37.47,37.44,37.45,342100.0,31.1863,31.2029,31.178,31.1863,342100.0
2013-12-26 14:10:00,37.45,37.46,37.44,37.45,202600.0,31.1863,31.1946,31.178,31.1863,202600.0
2013-12-26 14:20:00,37.44,37.46,37.44,37.45,163000.0,31.178,31.1946,31.178,31.1863,163000.0
2013-12-26 14:30:00,37.45,37.46,37.45,37.46,151600.0,31.1863,31.1946,31.1863,31.1946,151600.0
2013-12-26 14:40:00,37.46,37.46,37.4,37.42,374500.0,31.1946,31.1946,31.1446,31.1613,374500.0
2013-12-26 14:50:00,37.41,37.44,37.4,37.41,211400.0,31.153,31.178,31.1446,31.153,211400.0
2013-12-26 15:00:00,37.41,37.43,37.41,37.43,325100.0,31.153,31.1696,31.153,31.1696,325100.0
2013-12-26 15:10:00,37.42,37.43,37.4,37.41,385100.0,31.1613,31.1696,31.1446,31.153,385100.0
2013-12-26 15:20:00,37.41,37.44,37.41,37.44,192800.0,31.153,31.178,31.153,31.178,192800.0
2013-12-26 15:30:00,37.43,37.46,37.43,37.46,359700.0,31.1696,31.1946,31.1696,31.1946,359700.0
2013-12-26 15:40:00,37.46,37.46,37.41,37.41,758100.0,31.1946,31.1946,31.153,31.153,758100.0
2013-12-26 15:50:00,37.41,37.45,37.41,37.43,1199400.0,31.153,31.1863,31.153,31.1696,1199400.0
2013-12-27 09:30:00,37.58,37.62,37.52,37.56,1405700.0,31.2945,31.3278,31.2446,31.2779,1405700.0
2013-12-27 09:40:00,37.56,37.59,37.5,37.5,499600.0,31.2779,31.3029,31.2279,31.2279,499600.0
2013-12-27 09:50:00,37.5,37.51,37.42,37.43,336600.0,31.2279,31.2362,31.1613,31.1696,336600.0
2013-12-27 10:00:00,37.42,37.48,37.41,37.46,565200.0,31.1613,31.2113,31.153,31.1946,565200.0
2013-12-27 10:10:00,37.46,37.62,37.46,37.55,409100.0,31.1946,31.3278,31.1946,31.2696,409100.0
2013-12-27 10:20:00,37.56,37.58,37.54,37.55,394400.0,31.2779,31.2945,31.2612,31.2696,394400.0
2013-12-27 10:30:00,37.54,37.55,37.46,37.46,483100.0,31.2612,31.2696,31.1946,31.1946,483100.0
2013-12-27 10:40:00,37.46,37.47,37.28,37.35,749100.0,31.1946,31.2029,31.0447,31.103,749100.0
2013-12-27 10:50:00,37.35,37.36,37.29,37.3,304200.0,31.103,31.1113,31.053,31.0614,304200.0
2013-12-27 11:00:00,37.31,37.32,37.26,37.28,415300.0,31.0697,31.078,31.0281,31.0447,415300.0
2013-12-27 11:10:00,37.28,37.36,37.25,37.34,449900.0,31.0447,31.1113,31.0197,31.0947,449900.0
2013-12-27 11:20:00,37.34,37.36,37.31,37.34,515700.0,31.0947,31.1113,31.0697,31.0947,515700.0
2013-12-27 11:30:00,37.35,37.37,37.3,37.31,338400.0,31.103,31.1197,31.0614,31.0697,338400.0
2013-12-27 11:40:00,37.31,37.32,37.27,37.3,443000.0,31.0697,31.078,31.0364,31.0614,443000.0
2013-12-27 11:50:00,37.3,37.34,37.29,37.32,312400.0,31.0614,31.0947,31.053,31.078,312400.0
2013-12-27 12:00:00,37.32,37.33,37.29,37.31,225300.0,31.078,31.0864,31.053,31.0697,225300.0
2013-12-27 12:10:00,37.31,37.32,37.28,37.3,129900.0,31.0697,31.078,31.0447,31.0614,129900.0
2013-12-27 12:20:00,37.3,37.31,37.26,37.27,157100.0,31.0614,31.0697,31.0281,31.0364,157100.0
2013-12-27 12:30:00,37.27,37.29,37.25,37.29,164100.0,31.0364,31.053,31.0197,31.053,164100.0
2013-12-27 12:40:00,37.29,37.29,37.17,37.22,480500.0,31.053,31.053,30.9531,30.9948,480500.0
2013-12-27 12:50:00,37.22,37.23,37.2,37.2,133800.0,30.9948,31.0031,30.9781,30.9781,133800.0
2013-12-27 13:00:00,37.2,37.23,37.2,37.23,179600.0,30.9781,31.0031,30.9781,31.0031,179600.0
2013-12-27 13:10:00,37.23,37.26,37.22,37.23,180000.0,31.0031,31.0281,30.9948,31.0031,180000.0
2013-12-27 13:20:00,37.24,37.25,37.23,37.25,139500.0,31.0114,31.0197,31.0031,31.0197,139500.0
2013-12-27 13:30:00,37.25,37.25,37.22,37.25,119200.0,31.0197,31.0197,30.9948,31.0197,119200.0
2013-12-27 13:40:00,37.24,37.25,37.22,37.24,114300.0,31.0114,31.0197,30.9948,31.0114,114300.0
2013-12-27 13:50:00,37.24,37.26,37.22,37.22,147300.0,31.0114,31.0281,30.9948,30.9948,147300.0
2013-12-27 14:00:00,37.23,37.28,37.22,37.28,268200.0,31.0031,31.0447,30.9948,31.0447,268200.0
2013-12-27 14:10:00,37.27,37.3,37.26,37.28,243400.0,31.0364,31.0614,31.0281,31.0447,243400.0
2013-12-27 14:20:00,37.28,37.29,37.27,37.28,180700.0,31.0447,31.053,31.0364,31.0447,180700.0
2013-12-27 14:30:00,37.28,37.31,37.28,37.3,281600.0,31.0447,31.0697,31.0447,31.0614,281600.0
2013-12-27 14:40:00,37.3,37.3,37.27,37.27,164100.0,31.0614,31.0614,31.0364,31.0364,164100.0
2013-12-27 14:50:00,37.27,37.29,37.24,37.26,221100.0,31.0364,31.053,31.0114,31.0281,221100.0
2013-12-27 15:00:00,37.26,37.26,37.25,37.26,154600.0,31.0281,31.0281,31.0197,31.0281,154600.0
2013-12-27 15:10:00,37.26,37.26,37.25,37.25,117300.0,31.0281,31.0281,31.0197,31.0197,117300.0
2013-12-27 15:20:00,37.25,37.29,37.25,37.29,248100.0,31.0197,31.053,31.0197,31.053,248100.0
2013-12-27 15:30:00,37.28,37.29,37.26,37.27,266200.0,31.0447,31.053,31.0281,31.0364,266200.0
2013-12-27 15:40:00,37.27,37.27,37.25,37.25,360900.0,31.0364,31.0364,31.0197,31.0197,360900.0
2013-12-27 15:50:00,37.26,37.29,37.25,37.29,1153000.0,31.0281,31.053,31.0197,31.053,1153000.0
2013-12-30 09:30:00,37.21,37.27,37.08,37.14,1071200.0,30.9864,31.0364,30.8782,30.9281,1071200.0
2013-12-30 09:40:00,37.13,37.14,36.94,36.94,705100.0,30.9198,30.9281,30.7616,30.7616,705100.0
2013-12-30 09:50:00,36.94,37.02,36.94,36.99,488700.0,30.7616,30.8282,30.7616,30.8032,488700.0
2013-12-30 10:00:00,36.98,36.98,36.9,36.96,484100.0,30.7949,30.7949,30.7283,30.7782,484100.0
2013-12-30 10:10:00,36.95,37.0,36.95,36.96,483200.0,30.7699,30.8115,30.7699,30.7782,483200.0
2013-12-30 10:20:00,36.97,37.04,36.95,37.03,482800.0,30.7866,30.8449,30.7699,30.8365,482800.0
2013-12-30 10:30:00,37.03,37.12,37.02,37.12,555300.0,30.8365,30.9115,30.8282,30.9115,555300.0
2013-12-30 10:40:00,37.12,37.18,37.11,37.17,555200.0,30.9115,30.9614,30.9031,30.9531,555200.0
2013-12-30 10:50:00,37.16,37.18,37.13,37.15,557000.0,30.9448,30.9614,30.9198,30.9365,557000.0
2013-12-30 11:00:00,37.15,37.15,37.09,37.13,657200.0,30.9365,30.9365,30.8865,30.9198,657200.0
2013-12-30 11:10:00,37.13,37.15,37.12,37.15,308800.0,30.9198,30.9365,30.9115,30.9365,308800.0
2013-12-30 11:20:00,37.15,37.15,37.1,37.1,232200.0,30.9365,30.9365,30.8948,30.8948,232200.0
2013-12-30 11:30:00,37.1,37.15,37.09,37.14,415600.0,30.8948,30.9365,30.8865,30.9281,415600.0
2013-12-30 11:40:00,37.13,37.15,37.12,37.14,163100.0,30.9198,30.9365,30.9115,30.9281,163100.0
2013-12-30 11:50:00,37.14,37.15,37.12,37.14,225500.0,30.9281,30.9365,30.9115,30.9281,225500.0
2013-12-30 12:00:00,37.14,37.15,37.13,37.15,194900.0,30.9281,30.9365,30.9198,30.9365,194900.0
2013-12-30 12:10:00,37.14,37.15,37.14,37.14,138200.0,30.9281,30.9365,30.9281,30.9281,138200.0
2013-12-30 12:20:00,37.15,37.15,37.12,37.15,302400.0,30.9365,30.9365,30.9115,30.9365,302400.0
2013-12-30 12:30:00,37.14,37.2,37.13,37.19,728200.0,30.9281,30.9781,30.9198,30.9698,728200.0
2013-12-30 12:40:00,37.18,37.25,37.18,37.24,393900.0,30.9614,31.0197,30.9614,31.0114,393900.0
2013-12-30 12:50:00,37.24,37.26,37.24,37.25,213400.0,31.0114,31.0281,31.0114,31.0197,213400.0
2013-12-30 13:00:00,37.25,37.34,37.25,37.31,572900.0,31.0197,31.0947,31.0197,31.0697,572900.0
2013-12-30 13:10:00,37.3,37.33,37.3,37.31,202500.0,31.0614,31.0864,31.0614,31.0697,202500.0
2013-12-30 13:20:00,37.31,37.31,37.26,37.27,243100.0,31.0697,31.0697,31.0281,31.0364,243100.0
2013-12-30 13:30:00,37.26,37.29,37.26,37.26,212500.0,31.0281,31.053,31.0281,31.0281,212500.0
2013-12-30 13:40:00,37.26,37.27,37.26,37.26,176800.0,31.0281,31.0364,31.0281,31.0281,176800.0
2013-12-30 13:50:00,37.27,37.29,37.26,37.27,166600.0,31.0364,31.053,31.0281,31.0364,166600.0
2013-12-30 14:00:00,37.28,37.3,37.26,37.28,293500.0,31.0447,31.0614,31.0281,31.0447,293500.0
2013-12-30 14:10:00,37.29,37.34,37.28,37.32,332900.0,31.053,31.0947,31.0447,31.078,332900.0
2013-12-30 14:20:00,37.32,37.38,37.31,37.38,255300.0,31.078,31.128,31.0697,31.128,255300.0
2013-12-30 14:30:00,37.38,37.38,37.34,37.34,281000.0,31.128,31.128,31.0947,31.0947,281000.0
2013-12-30 14:40:00,37.33,37.35,37.31,37.33,230300.0,31.0864,31.103,31.0697,31.0864,230300.0
2013-12-30 14:50:00,37.33,37.33,37.3,37.31,187900.0,31.0864,31.0864,31.0614,31.0697,187900.0
2013-12-30 15:00:00,37.32,37.32,37.24,37.25,349000.0,31.078,31.078,31.0114,31.0197,349000.0
2013-12-30 15:10:00,37.24,37.26,37.22,37.23,213100.0,31.0114,31.0281,30.9948,31.0031,213100.0
2013-12-30 15:20:00,37.22,37.24,37.19,37.19,304900.0,30.9948,31.0114,30.9698,30.9698,304900.0
2013-12-30 15:30:00,37.19,37.25,37.18,37.19,397300.0,30.9698,31.0197,30.9614,30.9698,397300.0
2013-12-30 15:40:00,37.2,37.22,37.18,37.2,451600.0,30.9781,30.9948,30.9614,30.9781,451600.0
2013-12-30 15:50:00,37.2,37.3,37.2,37.28,1114100.0,30.9781,31.0614,30.9781,31.0447,1114100.0
2013-12-31 09:30:00,37.37,37.4,37.22,37.34,869500.0,31.1197,31.1446,30.9948,31.0947,869500.0
2013-12-31 09:40:00,37.35,37.44,37.29,37.29,343500.0,31.103,31.178,31.053,31.053,343500.0
2013-12-31 09:50:00,37.29,37.36,37.26,37.34,630600.0,31.053,31.1113,31.0281,31.0947,630600.0
2013-12-31 10:00:00,37.33,37.4,37.33,37.37,393200.0,31.0864,31.1446,31.0864,31.1197,393200.0
2013-12-31 10:10:00,37.37,37.47,37.37,37.39,434200.0,31.1197,31.2029,31.1197,31.1363,434200.0
2013-12-31 10:20:00,37.39,37.41,37.35,37.37,438900.0,31.1363,31.153,31.103,31.1197,438900.0
2013-12-31 10:30:00,37.36,37.4,37.36,37.39,235000.0,31.1113,31.1446,31.1113,31.1363,235000.0
2013-12-31 10:40:00,37.39,37.48,37.38,37.44,442200.0,31.1363,31.2113,31.128,31.178,442200.0
2013-12-31 10:50:00,37.44,37.47,37.41,37.45,326500.0,31.178,31.2029,31.153,31.1863,326500.0
2013-12-31 11:00:00,37.45,37.52,37.44,37.51,518000.0,31.1863,31.2446,31.178,31.2362,518000.0
2013-12-31 11:10:00,37.5,37.58,37.49,37.49,701500.0,31.2279,31.2945,31.2196,31.2196,701500.0
2013-12-31 11:20:00,37.49,37.51,37.42,37.45,385800.0,31.2196,31.2362,31.1613,31.1863,385800.0
2013-12-31 11:30:00,37.45,37.47,37.36,37.36,314200.0,31.1863,31.2029,31.1113,31.1113,314200.0
2013-12-31 11:40:00,37.36,37.4,37.35,37.35,340500.0,31.1113,31.1446,31.103,31.103,340500.0
2013-12-31 11:50:00,37.35,37.37,37.32,37.36,282000.0,31.103,31.1197,31.078,31.1113,282000.0
2013-12-31 12:00:00,37.36,37.36,37.28,37.29,221400.0,31.1113,31.1113,31.0447,31.053,221400.0
2013-12-31 12:10:00,37.28,37.35,37.27,37.35,202900.0,31.0447,31.103,31.0364,31.103,202900.0
2013-12-31 12:20:00,37.34,37.39,37.32,37.34,390200.0,31.0947,31.1363,31.078,31.0947,390200.0
2013-12-31 12:30:00,37.34,37.39,37.33,37.39,303800.0,31.0947,31.1363,31.0864,31.1363,303800.0
2013-12-31 12:40:00,37.38,37.42,37.37,37.41,241600.0,31.128,31.1613,31.1197,31.153,241600.0
2013-12-31 12:50:00,37.41,37.42,37.33,37.35,140000.0,31.153,31.1613,31.0864,31.103,140000.0
2013-12-31 13:00:00,37.35,37.35,37.32,37.34,150000.0,31.103,31.103,31.078,31.0947,150000.0
2013-12-31 13:10:00,37.34,37.36,37.33,37.35,144000.0,31.0947,31.1113,31.0864,31.103,144000.0
2013-12-31 13:20:00,37.35,37.35,37.33,37.35,137200.0,31.103,31.103,31.0864,31.103,137200.0
2013-12-31 13:30:00,37.34,37.36,37.34,37.36,139300.0,31.0947,31.1113,31.0947,31.1113,139300.0
2013-12-31 13:40:00,37.36,37.39,37.36,37.39,268500.0,31.1113,31.1363,31.1113,31.1363,268500.0
2013-12-31 13:50:00,37.38,37.41,37.37,37.38,258800.0,31.128,31.153,31.1197,31.128,258800.0
2013-12-31 14:00:00,37.39,37.4,37.38,37.39,154700.0,31.1363,31.1446,31.128,31.1363,154700.0
2013-12-31 14:10:00,37.4,37.42,37.39,37.4,164500.0,31.1446,31.1613,31.1363,31.1446,164500.0
2013-12-31 14:20:00,37.41,37.41,37.37,37.39,225500.0,31.153,31.153,31.1197,31.1363,225500.0
2013-12-31 14:30:00,37.39,37.4,37.33,37.34,250500.0,31.1363,31.1446,31.0864,31.0947,250500.0
2013-12-31 14:40:00,37.35,37.35,37.32,37.34,180400.0,31.103,31.103,31.078,31.0947,180400.0
2013-12-31 14:50:00,37.34,37.36,37.32,37.33,278500.0,31.0947,31.1113,31.078,31.0864,278500.0
2013-12-31 15:00:00,37.34,37.35,37.3,37.31,286400.0,31.0947,31.103,31.0614,31.0697,286400.0
2013-12-31 15:10:00,37.3,37.35,37.3,37.35,121500.0,31.0614,31.103,31.0614,31.103,121500.0
2013-12-31 15:20:00,37.35,37.38,37.34,37.38,431900.0,31.103,31.128,31.0947,31.128,431900.0
2013-12-31 15:30:00,37.38,37.4,37.38,37.38,407300.0,31.128,31.1446,31.128,31.128,407300.0
2013-12-31 15:40:00,37.38,37.45,37.37,37.41,629800.0,31.128,31.1863,31.1197,31.153,629800.0
2013-12-31 15:50:00,37.41,37.44,37.36,37.43,1686200.0,31.153,31.178,31.1113,31.1696,1686200.0
2014-01-02 09:30:00,37.35,37.4,37.22,37.28,1597200.0,31.103,31.1446,30.9948,31.0447,1597200.0
2014-01-02 09:40:00,37.29,37.29,37.14,37.17,1398300.0,31.053,31.053,30.9281,30.9531,1398300.0
2014-01-02 09:50:00,37.16,37.28,37.14,37.25,1105900.0,30.9448,31.0447,30.9281,31.0197,1105900.0
2014-01-02 10:00:00,37.25,37.31,37.19,37.22,816100.0,31.0197,31.0697,30.9698,30.9948,816100.0
2014-01-02 10:10:00,37.23,37.29,37.21,37.22,1225300.0,31.0031,31.053,30.9864,30.9948,1225300.0
2014-01-02 10:20:00,37.23,37.28,37.2,37.2,713500.0,31.0031,31.0447,30.9781,30.9781,713500.0
2014-01-02 10:30:00,37.2,37.24,37.15,37.22,565200.0,30.9781,31.0114,30.9365,30.9948,565200.0
2014-01-02 10:40:00,37.22,37.25,37.2,37.23,602100.0,30.9948,31.0197,30.9781,31.0031,602100.0
2014-01-02 10:50:00,37.23,37.23,37.17,37.19,556600.0,31.0031,31.0031,30.9531,30.9698,556600.0
2014-01-02 11:00:00,37.19,37.19,37.16,37.18,660900.0,30.9698,30.9698,30.9448,30.9614,660900.0
2014-01-02 11:10:00,37.18,37.22,37.13,37.21,726100.0,30.9614,30.9948,30.9198,30.9864,726100.0
2014-01-02 11:20:00,37.21,37.28,37.21,37.24,647800.0,30.9864,31.0447,30.9864,31.0114,647800.0
2014-01-02 11:30:00,37.23,37.26,37.2,37.22,287300.0,31.0031,31.0281,30.9781,30.9948,287300.0
2014-01-02 11:40:00,37.21,37.26,37.18,37.24,505200.0,30.9864,31.0281,30.9614,31.0114,505200.0
2014-01-02 11:50:00,37.23,37.26,37.22,37.25,629000.0,31.0031,31.0281,30.9948,31.0197,629000.0
2014-01-02 12:00:00,37.25,37.27,37.2,37.21,477200.0,31.0197,31.0364,30.9781,30.9864,477200.0
2014-01-02 12:10:00,37.2,37.22,37.19,37.2,257300.0,30.9781,30.9948,30.9698,30.9781,257300.0
2014-01-02 12:20:00,37.2,37.22,37.18,37.22,322900.0,30.9781,30.9948,30.9614,30.9948,322900.0
2014-01-02 12:30:00,37.22,37.27,37.2,37.27,372700.0,30.9948,31.0364,30.9781,31.0364,372700.0
2014-01-02 12:40:00,37.26,37.28,37.25,37.26,605700.0,31.0281,31.0447,31.0197,31.0281,605700.0
2014-01-02 12:50:00,37.27,37.31,37.24,37.28,385700.0,31.0364,31.0697,31.0114,31.0447,385700.0
2014-01-02 13:00:00,37.29,37.3,37.26,37.27,448700.0,31.053,31.0614,31.0281,31.0364,448700.0
2014-01-02 13:10:00,37.26,37.27,37.2,37.22,382700.0,31.0281,31.0364,30.9781,30.9948,382700.0
2014-01-02 13:20:00,37.23,37.24,37.18,37.23,822000.0,31.0031,31.0114,30.9614,31.0031,822000.0
2014-01-02 13:30:00,37.23,37.23,37.17,37.2,332300.0,31.0031,31.0031,30.9531,30.9781,332300.0
2014-01-02 13:40:00,37.19,37.28,37.18,37.25,443500.0,30.9698,31.0447,30.9614,31.0197,443500.0
2014-01-02 13:50:00,37.26,37.28,37.2,37.26,420000.0,31.0281,31.0447,30.9781,31.0281,420000.0
2014-01-02 14:00:00,37.26,37.32,37.21,37.28,448500.0,31.0281,31.078,30.9864,31.0447,448500.0
2014-01-02 14:10:00,37.29,37.35,37.24,37.25,572100.0,31.053,31.103,31.0114,31.0197,572100.0
2014-01-02 14:20:00,37.24,37.26,37.18,37.2,501000.0,31.0114,31.0281,30.9614,30.9781,501000.0
2014-01-02 14:30:00,37.21,37.28,37.2,37.25,387300.0,30.9864,31.0447,30.9781,31.0197,387300.0
2014-01-02 14:40:00,37.25,37.27,37.22,37.23,308500.0,31.0197,31.0364,30.9948,31.0031,308500.0
2014-01-02 14:50:00,37.22,37.23,37.12,37.16,467500.0,30.9948,31.0031,30.9115,30.9448,467500.0
2014-01-02 15:00:00,37.15,37.2,37.14,37.15,615500.0,30.9365,30.9781,30.9281,30.9365,615500.0
2014-01-02 15:10:00,37.15,37.18,37.1,37.16,1299800.0,30.9365,30.9614,30.8948,30.9448,1299800.0
2014-01-02 15:20:00,37.16,37.23,37.16,37.17,611100.0,30.9448,31.0031,30.9448,30.9531,611100.0
2014-01-02 15:30:00,37.17,37.18,37.12,37.15,655800.0,30.9531,30.9614,30.9115,30.9365,655800.0
2014-01-02 15:40:00,37.15,37.19,37.13,37.16,739500.0,30.9365,30.9698,30.9198,30.9448,739500.0
2014-01-02 15:50:00,37.17,37.18,37.14,37.15,1320800.0,30.9531,30.9614,30.9281,30.9365,1320800.0
2014-01-03 09:30:00,37.19,37.22,37.07,37.1,1320700.0,30.9698,30.9948,30.8698,30.8948,1320700.0
2014-01-03 09:40:00,37.11,37.17,37.0,37.01,884000.0,30.9031,30.9531,30.8115,30.8199,884000.0
2014-01-03 09:50:00,37.02,37.05,37.0,37.04,659800.0,30.8282,30.8532,30.8115,30.8449,659800.0
2014-01-03 10:00:00,37.04,37.09,36.95,36.97,807500.0,30.8449,30.8865,30.7699,30.7866,807500.0
2014-01-03 10:10:00,36.96,36.99,36.94,36.94,614100.0,30.7782,30.8032,30.7616,30.7616,614100.0
2014-01-03 10:20:00,36.94,36.95,36.86,36.86,770900.0,30.7616,30.7699,30.695,30.695,770900.0
2014-01-03 10:30:00,36.87,36.88,36.83,36.84,476900.0,30.7033,30.7116,30.67,30.6783,476900.0
2014-01-03 10:40:00,36.84,36.91,36.74,36.74,1340600.0,30.6783,30.7366,30.595,30.595,1340600.0
2014-01-03 10:50:00,36.75,36.83,36.75,36.81,633000.0,30.6034,30.67,30.6034,30.6533,633000.0
2014-01-03 11:00:00,36.81,36.89,36.8,36.83,566700.0,30.6533,30.7199,30.645,30.67,566700.0
2014-01-03 11:10:00,36.83,36.83,36.71,36.71,699400.0,30.67,30.67,30.5701,30.5701,699400.0
2014-01-03 11:20:00,36.72,36.79,36.69,36.73,659700.0,30.5784,30.6367,30.5534,30.5867,659700.0
2014-01-03 11:30:00,36.72,36.75,36.66,36.7,618600.0,30.5784,30.6034,30.5284,30.5617,618600.0
2014-01-03 11:40:00,36.7,36.7,36.6,36.65,832500.0,30.5617,30.5617,30.4784,30.5201,832500.0
2014-01-03 11:50:00,36.65,36.77,36.64,36.76,1205400.0,30.5201,30.62,30.5118,30.6117,1205400.0
2014-01-03 12:00:00,36.76,36.81,36.75,36.8,365400.0,30.6117,30.6533,30.6034,30.645,365400.0
2014-01-03 12:10:00,36.8,36.81,36.77,36.77,350400.0,30.645,30.6533,30.62,30.62,350400.0
2014-01-03 12:20:00,36.77,36.8,36.77,36.8,277700.0,30.62,30.645,30.62,30.645,277700.0
2014-01-03 12:30:00,36.8,36.85,36.77,36.85,391400.0,30.645,30.6866,30.62,30.6866,391400.0
2014-01-03 12:40:00,36.85,36.85,36.81,36.85,402100.0,30.6866,30.6866,30.6533,30.6866,402100.0
2014-01-03 12:50:00,36.84,36.89,36.8,36.81,405900.0,30.6783,30.7199,30.645,30.6533,405900.0
2014-01-03 13:00:00,36.8,36.82,36.76,36.81,389300.0,30.645,30.6617,30.6117,30.6533,389300.0
2014-01-03 13:10:00,36.82,36.83,36.79,36.83,359500.0,30.6617,30.67,30.6367,30.67,359500.0
2014-01-03 13:20:00,36.83,36.85,36.82,36.85,398400.0,30.67,30.6866,30.6617,30.6866,398400.0
2014-01-03 13:30:00,36.84,36.85,36.78,36.84,415600.0,30.6783,30.6866,30.6283,30.6783,415600.0
2014-01-03 13:40:00,36.85,36.85,36.79,36.81,361400.0,30.6866,30.6866,30.6367,30.6533,361400.0
2014-01-03 13:50:00,36.82,36.83,36.79,36.8,290500.0,30.6617,30.67,30.6367,30.645,290500.0
2014-01-03 14:00:00,36.8,36.8,36.75,36.8,402100.0,30.645,30.645,30.6034,30.645,402100.0
2014-01-03 14:10:00,36.79,36.8,36.75,36.8,254500.0,30.6367,30.645,30.6034,30.645,254500.0
2014-01-03 14:20:00,36.79,36.85,36.79,36.85,689700.0,30.6367,30.6866,30.6367,30.6866,689700.0
2014-01-03 14:30:00,36.84,36.87,36.84,36.85,530700.0,30.6783,30.7033,30.6783,30.6866,530700.0
2014-01-03 14:40:00,36.86,36.92,36.85,36.92,379700.0,30.695,30.7449,30.6866,30.7449,379700.0
2014-01-03 14:50:00,36.91,36.94,36.9,36.91,414100.0,30.7366,30.7616,30.7283,30.7366,414100.0
2014-01-03 15:00:00,36.9,36.95,36.9,36.93,739500.0,30.7283,30.7699,30.7283,30.7533,739500.0
2014-01-03 15:10:00,36.93,36.96,36.93,36.93,857200.0,30.7533,30.7782,30.7533,30.7533,857200.0
2014-01-03 15:20:00,36.94,36.98,36.93,36.95,692100.0,30.7616,30.7949,30.7533,30.7699,692100.0
2014-01-03 15:30:00,36.94,36.99,36.93,36.96,786800.0,30.7616,30.8032,30.7533,30.7782,786800.0
2014-01-03 15:40:00,36.96,36.98,36.9,36.98,1423500.0,30.7782,30.7949,30.7283,30.7949,1423500.0
2014-01-03 15:50:00,36.98,36.99,36.9,36.92,3128200.0,30.7949,30.8032,30.7283,30.7449,3128200.0
2014-01-06 09:30:00,36.85,36.89,36.65,36.74,1974300.0,30.6866,30.7199,30.5201,30.595,1974300.0
2014-01-06 09:40:00,36.73,36.73,36.48,36.51,1474800.0,30.5867,30.5867,30.3785,30.4035,1474800.0
2014-01-06 09:50:00,36.51,36.54,36.45,36.46,900800.0,30.4035,30.4285,30.3535,30.3619,900800.0
2014-01-06 10:00:00,36.45,36.5,36.36,36.4,1228500.0,30.3535,30.3952,30.2786,30.3119,1228500.0
2014-01-06 10:10:00,36.4,36.4,36.24,36.32,1825700.0,30.3119,30.3119,30.1787,30.2453,1825700.0
2014-01-06 10:20:00,36.32,36.43,36.29,36.4,796500.0,30.2453,30.3369,30.2203,30.3119,796500.0
2014-01-06 10:30:00,36.4,36.43,36.32,36.42,999000.0,30.3119,30.3369,30.2453,30.3286,999000.0
2014-01-06 10:40:00,36.42,36.45,36.36,36.37,890400.0,30.3286,30.3535,30.2786,30.2869,890400.0
2014-01-06 10:50:00,36.36,36.38,36.2,36.23,1467800.0,30.2786,30.2952,30.1454,30.1703,1467800.0
2014-01-06 11:00:00,36.24,36.32,36.23,36.31,673500.0,30.1787,30.2453,30.1703,30.237,673500.0
2014-01-06 11:10:00,36.3,36.34,36.18,36.2,928200.0,30.2286,30.2619,30.1287,30.1454,928200.0
2014-01-06 11:20:00,36.2,36.25,36.17,36.21,539000.0,30.1454,30.187,30.1204,30.1537,539000.0
2014-01-06 11:30:00,36.21,36.32,36.2,36.32,518100.0,30.1537,30.2453,30.1454,30.2453,518100.0
2014-01-06 11:40:00,36.31,36.33,36.26,36.32,561400.0,30.237,30.2536,30.1953,30.2453,561400.0
2014-01-06 11:50:00,36.31,36.36,36.3,36.33,471400.0,30.237,30.2786,30.2286,30.2536,471400.0
2014-01-06 12:00:00,36.34,36.34,36.26,36.26,346800.0,30.2619,30.2619,30.1953,30.1953,346800.0
2014-01-06 12:10:00,36.27,36.33,36.25,36.29,429000.0,30.2036,30.2536,30.187,30.2203,429000.0
2014-01-06 12:20:00,36.28,36.35,36.28,36.31,416700.0,30.212,30.2703,30.212,30.237,416700.0
2014-01-06 12:30:00,36.3,36.3,36.25,36.26,356900.0,30.2286,30.2286,30.187,30.1953,356900.0
2014-01-06 12:40:00,36.26,36.26,36.21,36.22,431500.0,30.1953,30.1953,30.1537,30.162,431500.0
2014-01-06 12:50:00,36.23,36.3,36.22,36.26,329800.0,30.1703,30.2286,30.162,30.1953,329800.0
2014-01-06 13:00:00,36.26,36.26,36.19,36.2,389700.0,30.1953,30.1953,30.137,30.1454,389700.0
2014-01-06 13:10:00,36.2,36.22,36.17,36.22,1334500.0,30.1454,30.162,30.1204,30.162,1334500.0
2014-01-06 13:20:00,36.22,36.23,36.19,36.19,907300.0,30.162,30.1703,30.137,30.137,907300.0
2014-01-06 13:30:00,36.2,36.2,36.18,36.19,406500.0,30.1454,30.1454,30.1287,30.137,406500.0
2014-01-06 13:40:00,36.19,36.2,36.18,36.18,378200.0,30.137,30.1454,30.1287,30.1287,378200.0
2014-01-06 13:50:00,36.19,36.26,36.18,36.26,755400.0,30.137,30.1953,30.1287,30.1953,755400.0
2014-01-06 14:00:00,36.26,36.27,36.23,36.23,353200.0,30.1953,30.2036,30.1703,30.1703,353200.0
2014-01-06 14:10:00,36.23,36.26,36.21,36.22,515800.0,30.1703,30.1953,30.1537,30.162,515800.0
2014-01-06 14:20:00,36.21,36.23,36.2,36.2,672600.0,30.1537,30.1703,30.1454,30.1454,672600.0
2014-01-06 14:30:00,36.21,36.26,36.2,36.25,457600.0,30.1537,30.1953,30.1454,30.187,457600.0
2014-01-06 14:40:00,36.25,36.29,36.23,36.26,709200.0,30.187,30.2203,30.1703,30.1953,709200.0
2014-01-06 14:50:00,36.26,36.26,36.22,36.23,349400.0,30.1953,30.1953,30.162,30.1703,349400.0
2014-01-06 15:00:00,36.24,36.24,36.2,36.2,772600.0,30.1787,30.1787,30.1454,30.1454,772600.0
2014-01-06 15:10:00,36.2,36.21,36.16,36.17,767400.0,30.1454,30.1537,30.112,30.1204,767400.0
2014-01-06 15:20:00,36.17,36.22,36.17,36.19,547100.0,30.1204,30.162,30.1204,30.137,547100.0
2014-01-06 15:30:00,36.2,36.2,36.12,36.18,988700.0,30.1454,30.1454,30.0787,30.1287,988700.0
2014-01-06 15:40:00,36.18,36.18,36.11,36.15,1295400.0,30.1287,30.1287,30.0704,30.1037,1295400.0
2014-01-06 15:50:00,36.15,36.2,36.11,36.13,3577800.0,30.1037,30.1454,30.0704,30.0871,3577800.0
2014-01-07 09:30:00,36.33,36.34,36.21,36.27,2301800.0,30.2536,30.2619,30.1537,30.2036,2301800.0
2014-01-07 09:40:00,36.27,36.31,36.23,36.28,1749300.0,30.2036,30.237,30.1703,30.212,1749300.0
2014-01-07 09:50:00,36.29,36.36,36.27,36.34,1151600.0,30.2203,30.2786,30.2036,30.2619,1151600.0
2014-01-07 10:00:00,36.34,36.47,36.34,36.41,1571000.0,30.2619,30.3702,30.2619,30.3202,1571000.0
2014-01-07 10:10:00,36.41,36.44,36.38,36.39,887500.0,30.3202,30.3452,30.2952,30.3036,887500.0
2014-01-07 10:20:00,36.39,36.4,36.35,36.39,795100.0,30.3036,30.3119,30.2703,30.3036,795100.0
2014-01-07 10:30:00,36.39,36.4,36.31,36.34,1010700.0,30.3036,30.3119,30.237,30.2619,1010700.0
2014-01-07 10:40:00,36.35,36.37,36.34,36.35,757000.0,30.2703,30.2869,30.2619,30.2703,757000.0
2014-01-07 10:50:00,36.34,36.37,36.34,36.37,432800.0,30.2619,30.2869,30.2619,30.2869,432800.0
2014-01-07 11:00:00,36.37,36.39,36.34,36.35,562000.0,30.2869,30.3036,30.2619,30.2703,562000.0
2014-01-07 11:10:00,36.35,36.37,36.34,36.34,546100.0,30.2703,30.2869,30.2619,30.2619,546100.0
2014-01-07 11:20:00,36.34,36.35,36.33,36.34,422900.0,30.2619,30.2703,30.2536,30.2619,422900.0
2014-01-07 11:30:00,36.35,36.37,36.34,36.36,441300.0,30.2703,30.2869,30.2619,30.2786,441300.0
2014-01-07 11:40:00,36.35,36.36,36.31,36.31,589500.0,30.2703,30.2786,30.237,30.237,589500.0
2014-01-07 11:50:00,36.31,36.32,36.28,36.3,586600.0,30.237,30.2453,30.212,30.2286,586600.0
2014-01-07 12:00:00,36.3,36.31,36.26,36.27,554100.0,30.2286,30.237,30.1953,30.2036,554100.0
2014-01-07 12:10:00,36.27,36.32,36.27,36.32,955300.0,30.2036,30.2453,30.2036,30.2453,955300.0
2014-01-07 12:20:00,36.31,36.36,36.31,36.32,453800.0,30.237,30.2786,30.237,30.2453,453800.0
2014-01-07 12:30:00,36.32,36.38,36.31,36.37,625800.0,30.2453,30.2952,30.237,30.2869,625800.0
2014-01-07 12:40:00,36.37,36.37,36.36,36.37,258000.0,30.2869,30.2869,30.2786,30.2869,258000.0
2014-01-07 12:50:00,36.36,36.39,36.36,36.39,284200.0,30.2786,30.3036,30.2786,30.3036,284200.0
2014-01-07 13:00:00,36.39,36.4,36.36,36.37,495100.0,30.3036,30.3119,30.2786,30.2869,495100.0
2014-01-07 13:10:00,36.36,36.37,36.35,36.36,261700.0,30.2786,30.2869,30.2703,30.2786,261700.0
2014-01-07 13:20:00,36.36,36.4,36.35,36.4,291800.0,30.2786,30.3119,30.2703,30.3119,291800.0
2014-01-07 13:30:00,36.39,36.4,36.36,36.39,527600.0,30.3036,30.3119,30.2786,30.3036,527600.0
2014-01-07 13:40:00,36.4,36.4,36.38,36.38,285800.0,30.3119,30.3119,30.2952,30.2952,285800.0
2014-01-07 13:50:00,36.39,36.39,36.35,36.35,505500.0,30.3036,30.3036,30.2703,30.2703,505500.0
2014-01-07 14:00:00,36.35,36.36,36.32,36.33,501800.0,30.2703,30.2786,30.2453,30.2536,501800.0
2014-01-07 14:10:00,36.33,36.33,36.29,36.3,534200.0,30.2536,30.2536,30.2203,30.2286,534200.0
2014-01-07 14:20:00,36.31,36.34,36.29,36.34,625000.0,30.237,30.2619,30.2203,30.2619,625000.0
2014-01-07 14:30:00,36.33,36.4,36.33,36.38,663100.0,30.2536,30.3119,30.2536,30.2952,663100.0
2014-01-07 14:40:00,36.39,36.4,36.36,36.38,398500.0,30.3036,30.3119,30.2786,30.2952,398500.0
2014-01-07 14:50:00,36.37,36.41,36.37,36.38,415900.0,30.2869,30.3202,30.2869,30.2952,415900.0
2014-01-07 15:00:00,36.39,36.4,36.36,36.39,501400.0,30.3036,30.3119,30.2786,30.3036,501400.0
2014-01-07 15:10:00,36.38,36.39,36.36,36.39,414500.0,30.2952,30.3036,30.2786,30.3036,414500.0
2014-01-07 15:20:00,36.39,36.39,36.35,36.38,625700.0,30.3036,30.3036,30.2703,30.2952,625700.0
2014-01-07 15:30:00,36.38,36.4,36.33,36.37,777900.0,30.2952,30.3119,30.2536,30.2869,777900.0
2014-01-07 15:40:00,36.37,36.44,36.36,36.43,1065400.0,30.2869,30.3452,30.2786,30.3369,1065400.0
2014-01-07 15:50:00,36.43,36.49,36.4,36.4,3127600.0,30.3369,30.3868,30.3119,30.3119,3127600.0
2014-01-08 09:30:00,36.0,36.05,35.92,35.98,3700800.0,29.9788,30.0204,29.9122,29.9621,3700800.0
2014-01-08 09:40:00,35.98,36.0,35.75,35.78,1911000.0,29.9621,29.9788,29.7706,29.7956,1911000.0
2014-01-08 09:50:00,35.77,35.96,35.74,35.95,2216100.0,29.7873,29.9455,29.7623,29.9372,2216100.0
2014-01-08 10:00:00,35.95,36.1,35.91,36.08,1554100.0,29.9372,30.0621,29.9039,30.0454,1554100.0
2014-01-08 10:10:00,36.09,36.14,35.94,35.99,1534500.0,30.0537,30.0954,29.9288,29.9705,1534500.0
2014-01-08 10:20:00,36.0,36.08,35.95,35.96,1211300.0,29.9788,30.0454,29.9372,29.9455,1211300.0
2014-01-08 10:30:00,35.97,36.02,35.93,35.99,879900.0,29.9538,29.9955,29.9205,29.9705,879900.0
2014-01-08 10:40:00,35.99,36.0,35.93,35.96,1094400.0,29.9705,29.9788,29.9205,29.9455,1094400.0
2014-01-08 10:50:00,35.96,35.98,35.94,35.95,765400.0,29.9455,29.9621,29.9288,29.9372,765400.0
2014-01-08 11:00:00,35.95,35.98,35.93,35.95,1380400.0,29.9372,29.9621,29.9205,29.9372,1380400.0
2014-01-08 11:10:00,35.95,35.95,35.88,35.9,893000.0,29.9372,29.9372,29.8789,29.8955,893000.0
2014-01-08 11:20:00,35.9,35.96,35.89,35.94,997200.0,29.8955,29.9455,29.8872,29.9288,997200.0
2014-01-08 11:30:00,35.95,35.99,35.92,35.94,2303900.0,29.9372,29.9705,29.9122,29.9288,2303900.0
2014-01-08 11:40:00,35.93,35.95,35.89,35.91,732500.0,29.9205,29.9372,29.8872,29.9039,732500.0
2014-01-08 11:50:00,35.91,35.95,35.91,35.94,723800.0,29.9039,29.9372,29.9039,29.9288,723800.0
2014-01-08 12:00:00,35.94,35.95,35.91,35.94,816400.0,29.9288,29.9372,29.9039,29.9288,816400.0
2014-01-08 12:10:00,35.93,35.95,35.91,35.95,624100.0,29.9205,29.9372,29.9039,29.9372,624100.0
2014-01-08 12:20:00,35.95,35.95,35.9,35.9,613600.0,29.9372,29.9372,29.8955,29.8955,613600.0
2014-01-08 12:30:00,35.91,35.92,35.75,35.83,2056500.0,29.9039,29.9122,29.7706,29.8372,2056500.0
2014-01-08 12:40:00,35.83,35.85,35.82,35.85,727200.0,29.8372,29.8539,29.8289,29.8539,727200.0
2014-01-08 12:50:00,35.85,35.86,35.78,35.8,1339200.0,29.8539,29.8622,29.7956,29.8123,1339200.0
2014-01-08 13:00:00,35.8,35.85,35.79,35.84,483200.0,29.8123,29.8539,29.8039,29.8456,483200.0
2014-01-08 13:10:00,35.85,35.87,35.8,35.86,637100.0,29.8539,29.8705,29.8123,29.8622,637100.0
2014-01-08 13:20:00,35.86,35.86,35.81,35.83,1056800.0,29.8622,29.8622,29.8206,29.8372,1056800.0
2014-01-08 13:30:00,35.83,35.83,35.76,35.78,1194500.0,29.8372,29.8372,29.7789,29.7956,1194500.0
2014-01-08 13:40:00,35.77,35.8,35.76,35.77,695200.0,29.7873,29.8123,29.7789,29.7873,695200.0
2014-01-08 13:50:00,35.77,35.81,35.77,35.79,711300.0,29.7873,29.8206,29.7873,29.8039,711300.0
2014-01-08 14:00:00,35.79,35.86,35.77,35.8,1131000.0,29.8039,29.8622,29.7873,29.8123,1131000.0
2014-01-08 14:10:00,35.8,35.81,35.75,35.77,1412500.0,29.8123,29.8206,29.7706,29.7873,1412500.0
2014-01-08 14:20:00,35.76,35.79,35.7,35.72,1316800.0,29.7789,29.8039,29.729,29.7456,1316800.0
2014-01-08 14:30:00,35.71,35.73,35.67,35.69,1220200.0,29.7373,29.754,29.704,29.7207,1220200.0
2014-01-08 14:40:00,35.68,35.71,35.66,35.67,699600.0,29.7123,29.7373,29.6957,29.704,699600.0
2014-01-08 14:50:00,35.66,35.71,35.65,35.66,974200.0,29.6957,29.7373,29.6873,29.6957,974200.0
2014-01-08 15:00:00,35.66,35.7,35.65,35.66,694800.0,29.6957,29.729,29.6873,29.6957,694800.0
2014-01-08 15:10:00,35.67,35.68,35.62,35.63,2109900.0,29.704,29.7123,29.6624,29.6707,2109900.0
2014-01-08 15:20:00,35.63,35.67,35.58,35.65,1057700.0,29.6707,29.704,29.629,29.6873,1057700.0
2014-01-08 15:30:00,35.65,35.73,35.64,35.7,1122900.0,29.6873,29.754,29.679,29.729,1122900.0
2014-01-08 15:40:00,35.7,35.71,35.66,35.69,1695400.0,29.729,29.7373,29.6957,29.7207,1695400.0
2014-01-08 15:50:00,35.69,35.8,35.68,35.75,6271100.0,29.7207,29.8123,29.7123,29.7706,6271100.0
2014-01-09 09:30:00,35.88,35.88,35.77,35.8,2086400.0,29.8789,29.8789,29.7873,29.8123,2086400.0
2014-01-09 09:40:00,35.79,35.82,35.72,35.75,1425500.0,29.8039,29.8289,29.7456,29.7706,1425500.0
2014-01-09 09:50:00,35.75,35.91,35.74,35.9,1173800.0,29.7706,29.9039,29.7623,29.8955,1173800.0
2014-01-09 10:00:00,35.9,35.9,35.77,35.8,941600.0,29.8955,29.8955,29.7873,29.8123,941600.0
2014-01-09 10:10:00,35.8,35.81,35.72,35.74,920400.0,29.8123,29.8206,29.7456,29.7623,920400.0
2014-01-09 10:20:00,35.74,35.78,35.73,35.74,566100.0,29.7623,29.7956,29.754,29.7623,566100.0
2014-01-09 10:30:00,35.74,35.75,35.65,35.71,820400.0,29.7623,29.7706,29.6873,29.7373,820400.0
2014-01-09 10:40:00,35.71,35.72,35.61,35.63,778200.0,29.7373,29.7456,29.654,29.6707,778200.0
2014-01-09 10:50:00,35.63,35.63,35.51,35.55,1068300.0,29.6707,29.6707,29.5708,29.6041,1068300.0
2014-01-09 11:00:00,35.55,35.56,35.42,35.45,846000.0,29.6041,29.6124,29.4958,29.5208,846000.0
2014-01-09 11:10:00,35.44,35.5,35.4,35.5,896300.0,29.5125,29.5624,29.4792,29.5624,896300.0
2014-01-09 11:20:00,35.5,35.51,35.45,35.48,780600.0,29.5624,29.5708,29.5208,29.5458,780600.0
2014-01-09 11:30:00,35.48,35.51,35.43,35.48,1075800.0,29.5458,29.5708,29.5041,29.5458,1075800.0
2014-01-09 11:40:00,35.49,35.52,35.45,35.46,648500.0,29.5541,29.5791,29.5208,29.5291,648500.0
2014-01-09 11:50:00,35.46,35.49,35.43,35.48,615700.0,29.5291,29.5541,29.5041,29.5458,615700.0
2014-01-09 12:00:00,35.49,35.49,35.43,35.43,378900.0,29.5541,29.5541,29.5041,29.5041,378900.0
2014-01-09 12:10:00,35.43,35.46,35.43,35.46,326600.0,29.5041,29.5291,29.5041,29.5291,326600.0
2014-01-09 12:20:00,35.45,35.55,35.44,35.54,796000.0,29.5208,29.6041,29.5125,29.5957,796000.0
2014-01-09 12:30:00,35.55,35.61,35.54,35.59,793900.0,29.6041,29.654,29.5957,29.6374,793900.0
2014-01-09 12:40:00,35.6,35.6,35.58,35.59,349400.0,29.6457,29.6457,29.629,29.6374,349400.0
2014-01-09 12:50:00,35.58,35.59,35.55,35.58,738000.0,29.629,29.6374,29.6041,29.629,738000.0
2014-01-09 13:00:00,35.58,35.58,35.54,35.54,236700.0,29.629,29.629,29.5957,29.5957,236700.0
2014-01-09 13:10:00,35.55,35.55,35.54,35.55,336500.0,29.6041,29.6041,29.5957,29.6041,336500.0
2014-01-09 13:20:00,35.55,35.56,35.54,35.56,491200.0,29.6041,29.6124,29.5957,29.6124,491200.0
2014-01-09 13:30:00,35.56,35.6,35.54,35.57,483000.0,29.6124,29.6457,29.5957,29.6207,483000.0
2014-01-09 13:40:00,35.58,35.59,35.55,35.55,1080200.0,29.629,29.6374,29.6041,29.6041,1080200.0
2014-01-09 13:50:00,35.55,35.55,35.51,35.52,552900.0,29.6041,29.6041,29.5708,29.5791,552900.0
2014-01-09 14:00:00,35.52,35.53,35.45,35.49,461500.0,29.5791,29.5874,29.5208,29.5541,461500.0
2014-01-09 14:10:00,35.49,35.52,35.47,35.49,332800.0,29.5541,29.5791,29.5374,29.5541,332800.0
2014-01-09 14:20:00,35.49,35.53,35.49,35.52,401000.0,29.5541,29.5874,29.5541,29.5791,401000.0
2014-01-09 14:30:00,35.52,35.55,35.48,35.55,621900.0,29.5791,29.6041,29.5458,29.6041,621900.0
2014-01-09 14:40:00,35.55,35.56,35.52,35.53,517700.0,29.6041,29.6124,29.5791,29.5874,517700.0
2014-01-09 14:50:00,35.52,35.56,35.51,35.51,606600.0,29.5791,29.6124,29.5708,29.5708,606600.0
2014-01-09 15:00:00,35.52,35.53,35.49,35.52,817600.0,29.5791,29.5874,29.5541,29.5791,817600.0
2014-01-09 15:10:00,35.52,35.63,35.51,35.59,1074600.0,29.5791,29.6707,29.5708,29.6374,1074600.0
2014-01-09 15:20:00,35.59,35.65,35.59,35.64,850200.0,29.6374,29.6873,29.6374,29.679,850200.0
2014-01-09 15:30:00,35.64,35.64,35.54,35.56,954600.0,29.679,29.679,29.5957,29.6124,954600.0
2014-01-09 15:40:00,35.57,35.63,35.56,35.62,1435200.0,29.6207,29.6707,29.6124,29.6624,1435200.0
2014-01-09 15:50:00,35.62,35.64,35.51,35.53,2810500.0,29.6624,29.679,29.5708,29.5874,2810500.0
2014-01-10 09:30:00,35.9,36.05,35.83,35.96,4319900.0,29.8955,30.0204,29.8372,29.9455,4319900.0
2014-01-10 09:40:00,35.97,35.99,35.89,35.9,1372600.0,29.9538,29.9705,29.8872,29.8955,1372600.0
2014-01-10 09:50:00,35.89,35.98,35.87,35.95,885800.0,29.8872,29.9621,29.8705,29.9372,885800.0
2014-01-10 10:00:00,35.95,35.95,35.88,35.93,1172100.0,29.9372,29.9372,29.8789,29.9205,1172100.0
2014-01-10 10:10:00,35.92,36.06,35.91,36.01,1921100.0,29.9122,30.0288,29.9039,29.9871,1921100.0
2014-01-10 10:20:00,36.01,36.06,35.96,36.04,1865700.0,29.9871,30.0288,29.9455,30.0121,1865700.0
2014-01-10 10:30:00,36.03,36.04,35.95,35.95,1164900.0,30.0038,30.0121,29.9372,29.9372,1164900.0
2014-01-10 10:40:00,35.95,36.03,35.93,36.03,902100.0,29.9372,30.0038,29.9205,30.0038,902100.0
2014-01-10 10:50:00,36.03,36.11,36.01,36.09,1577000.0,30.0038,30.0704,29.9871,30.0537,1577000.0
2014-01-10 11:00:00,36.1,36.15,36.03,36.07,1004700.0,30.0621,30.1037,30.0038,30.0371,1004700.0
2014-01-10 11:10:00,36.06,36.09,36.01,36.05,856200.0,30.0288,30.0537,29.9871,30.0204,856200.0
2014-01-10 11:20:00,36.05,36.05,35.94,35.97,1126900.0,30.0204,30.0204,29.9288,29.9538,1126900.0
2014-01-10 11:30:00,35.96,35.97,35.9,35.94,1314900.0,29.9455,29.9538,29.8955,29.9288,1314900.0
2014-01-10 11:40:00,35.94,36.02,35.93,35.97,959000.0,29.9288,29.9955,29.9205,29.9538,959000.0
2014-01-10 11:50:00,35.96,35.96,35.91,35.93,574800.0,29.9455,29.9455,29.9039,29.9205,574800.0
2014-01-10 12:00:00,35.94,36.1,35.89,35.93,586500.0,29.9288,30.0621,29.8872,29.9205,586500.0
2014-01-10 12:10:00,35.94,36.01,35.92,35.94,479700.0,29.9288,29.9871,29.9122,29.9288,479700.0
2014-01-10 12:20:00,35.94,35.96,35.9,35.92,495800.0,29.9288,29.9455,29.8955,29.9122,495800.0
2014-01-10 12:30:00,35.92,35.97,35.9,35.96,477400.0,29.9122,29.9538,29.8955,29.9455,477400.0
2014-01-10 12:40:00,35.96,35.98,35.92,35.95,544400.0,29.9455,29.9621,29.9122,29.9372,544400.0
2014-01-10 12:50:00,35.94,35.95,35.83,35.83,382400.0,29.9288,29.9372,29.8372,29.8372,382400.0
2014-01-10 13:00:00,35.83,35.83,35.75,35.81,783300.0,29.8372,29.8372,29.7706,29.8206,783300.0
2014-01-10 13:10:00,35.8,35.85,35.8,35.83,472600.0,29.8123,29.8539,29.8123,29.8372,472600.0
2014-01-10 13:20:00,35.83,35.87,35.82,35.87,337900.0,29.8372,29.8705,29.8289,29.8705,337900.0
2014-01-10 13:30:00,35.86,35.97,35.85,35.96,622600.0,29.8622,29.9538,29.8539,29.9455,622600.0
2014-01-10 13:40:00,35.96,35.96,35.89,35.93,454900.0,29.9455,29.9455,29.8872,29.9205,454900.0
2014-01-10 13:50:00,35.92,35.94,35.85,35.86,412900.0,29.9122,29.9288,29.8539,29.8622,412900.0
2014-01-10 14:00:00,35.86,35.86,35.83,35.86,355500.0,29.8622,29.8622,29.8372,29.8622,355500.0
2014-01-10 14:10:00,35.86,35.91,35.85,35.9,282600.0,29.8622,29.9039,29.8539,29.8955,282600.0
2014-01-10 14:20:00,35.89,35.93,35.87,35.87,339900.0,29.8872,29.9205,29.8705,29.8705,339900.0
2014-01-10 14:30:00,35.88,35.91,35.87,35.91,179100.0,29.8789,29.9039,29.8705,29.9039,179100.0
2014-01-10 14:40:00,35.91,35.95,35.9,35.91,534400.0,29.9039,29.9372,29.8955,29.9039,534400.0
2014-01-10 14:50:00,35.9,35.92,35.88,35.88,359000.0,29.8955,29.9122,29.8789,29.8789,359000.0
2014-01-10 15:00:00,35.87,35.98,35.87,35.97,680900.0,29.8705,29.9621,29.8705,29.9538,680900.0
2014-01-10 15:10:00,35.96,36.03,35.95,35.98,593700.0,29.9455,30.0038,29.9372,29.9621,593700.0
2014-01-10 15:20:00,35.98,36.03,35.98,36.0,472700.0,29.9621,30.0038,29.9621,29.9788,472700.0
2014-01-10 15:30:00,36.0,36.05,36.0,36.01,492000.0,29.9788,30.0204,29.9788,29.9871,492000.0
2014-01-10 15:40:00,36.01,36.03,35.99,36.01,987900.0,29.9871,30.0038,29.9705,29.9871,987900.0
2014-01-10 15:50:00,36.01,36.07,36.0,36.04,2456400.0,29.9871,30.0371,29.9788,30.0121,2456400.0
2014-01-13 09:30:00,35.97,36.02,35.81,35.81,1482300.0,29.9538,29.9955,29.8206,29.8206,1482300.0
2014-01-13 09:40:00,35.81,35.84,35.69,35.77,904700.0,29.8206,29.8456,29.7207,29.7873,904700.0
2014-01-13 09:50:00,35.76,35.77,35.61,35.63,993300.0,29.7789,29.7873,29.654,29.6707,993300.0
2014-01-13 10:00:00,35.63,35.66,35.57,35.66,1215000.0,29.6707,29.6957,29.6207,29.6957,1215000.0
2014-01-13 10:10:00,35.65,35.67,35.61,35.63,758000.0,29.6873,29.704,29.654,29.6707,758000.0
2014-01-13 10:20:00,35.63,35.66,35.58,35.62,1015300.0,29.6707,29.6957,29.629,29.6624,1015300.0
2014-01-13 10:30:00,35.62,35.69,35.61,35.68,843600.0,29.6624,29.7207,29.654,29.7123,843600.0
2014-01-13 10:40:00,35.68,35.74,35.66,35.66,824700.0,29.7123,29.7623,29.6957,29.6957,824700.0
2014-01-13 10:50:00,35.66,35.71,35.64,35.7,519100.0,29.6957,29.7373,29.679,29.729,519100.0
2014-01-13 11:00:00,35.71,35.74,35.68,35.69,1108200.0,29.7373,29.7623,29.7123,29.7207,1108200.0
2014-01-13 11:10:00,35.69,35.7,35.65,35.69,435500.0,29.7207,29.729,29.6873,29.7207,435500.0
2014-01-13 11:20:00,35.68,35.71,35.67,35.69,290100.0,29.7123,29.7373,29.704,29.7207,290100.0
2014-01-13 11:30:00,35.7,35.72,35.68,35.72,300800.0,29.729,29.7456,29.7123,29.7456,300800.0
2014-01-13 11:40:00,35.71,35.78,35.71,35.77,388100.0,29.7373,29.7956,29.7373,29.7873,388100.0
2014-01-13 11:50:00,35.77,35.8,35.75,35.77,326700.0,29.7873,29.8123,29.7706,29.7873,326700.0
2014-01-13 12:00:00,35.77,35.77,35.7,35.7,244800.0,29.7873,29.7873,29.729,29.729,244800.0
2014-01-13 12:10:00,35.7,35.71,35.67,35.67,299500.0,29.729,29.7373,29.704,29.704,299500.0
2014-01-13 12:20:00,35.68,35.69,35.6,35.62,617500.0,29.7123,29.7207,29.6457,29.6624,617500.0
2014-01-13 12:30:00,35.61,35.61,35.53,35.57,867000.0,29.654,29.654,29.5874,29.6207,867000.0
2014-01-13 12:40:00,35.57,35.62,35.56,35.57,396000.0,29.6207,29.6624,29.6124,29.6207,396000.0
2014-01-13 12:50:00,35.57,35.6,35.54,35.54,441000.0,29.6207,29.6457,29.5957,29.5957,441000.0
2014-01-13 13:00:00,35.54,35.54,35.46,35.51,773800.0,29.5957,29.5957,29.5291,29.5708,773800.0
2014-01-13 13:10:00,35.5,35.53,35.42,35.45,679700.0,29.5624,29.5874,29.4958,29.5208,679700.0
2014-01-13 13:20:00,35.45,35.5,35.44,35.48,309700.0,29.5208,29.5624,29.5125,29.5458,309700.0
2014-01-13 13:30:00,35.48,35.48,35.42,35.46,441400.0,29.5458,29.5458,29.4958,29.5291,441400.0
2014-01-13 13:40:00,35.45,35.47,35.35,35.38,686300.0,29.5208,29.5374,29.4375,29.4625,686300.0
2014-01-13 13:50:00,35.37,35.42,35.35,35.42,471000.0,29.4542,29.4958,29.4375,29.4958,471000.0
2014-01-13 14:00:00,35.42,35.47,35.41,35.46,826500.0,29.4958,29.5374,29.4875,29.5291,826500.0
2014-01-13 14:10:00,35.46,35.46,35.34,35.36,441300.0,29.5291,29.5291,29.4292,29.4458,441300.0
2014-01-13 14:20:00,35.35,35.4,35.32,35.33,542600.0,29.4375,29.4792,29.4125,29.4209,542600.0
2014-01-13 14:30:00,35.33,35.33,35.22,35.26,806200.0,29.4209,29.4209,29.3293,29.3626,806200.0
2014-01-13 14:40:00,35.25,35.29,35.21,35.23,867500.0,29.3542,29.3876,29.3209,29.3376,867500.0
2014-01-13 14:50:00,35.23,35.28,35.17,35.2,1240800.0,29.3376,29.3792,29.2876,29.3126,1240800.0
2014-01-13 15:00:00,35.19,35.19,35.05,35.1,1622100.0,29.3043,29.3043,29.1877,29.2293,1622100.0
2014-01-13 15:10:00,35.1,35.12,35.03,35.11,1841000.0,29.2293,29.246,29.171,29.2377,1841000.0
2014-01-13 15:20:00,35.11,35.14,34.96,35.0,3726600.0,29.2377,29.2626,29.1127,29.1461,3726600.0
2014-01-13 15:30:00,34.99,35.01,34.84,34.9,3047200.0,29.1377,29.1544,29.0128,29.0628,3047200.0
2014-01-13 15:40:00,34.91,34.97,34.83,34.95,2693300.0,29.0711,29.1211,29.0045,29.1044,2693300.0
2014-01-13 15:50:00,34.95,35.01,34.93,34.98,4547000.0,29.1044,29.1544,29.0878,29.1294,4547000.0
2014-01-14 09:30:00,34.73,35.07,34.63,35.0,3350300.0,28.9212,29.2043,28.8379,29.1461,3350300.0
2014-01-14 09:40:00,35.0,35.01,34.91,34.99,1169400.0,29.1461,29.1544,29.0711,29.1377,1169400.0
2014-01-14 09:50:00,34.98,35.09,34.95,35.04,1126700.0,29.1294,29.221,29.1044,29.1794,1126700.0
2014-01-14 10:00:00,35.03,35.2,35.02,35.1,1020800.0,29.171,29.3126,29.1627,29.2293,1020800.0
2014-01-14 10:10:00,35.11,35.18,35.09,35.18,948800.0,29.2377,29.296,29.221,29.296,948800.0
2014-01-14 10:20:00,35.18,35.31,35.18,35.25,1396300.0,29.296,29.4042,29.296,29.3542,1396300.0
2014-01-14 10:30:00,35.24,35.28,35.22,35.26,582700.0,29.3459,29.3792,29.3293,29.3626,582700.0
2014-01-14 10:40:00,35.26,35.41,35.25,35.41,873200.0,29.3626,29.4875,29.3542,29.4875,873200.0
2014-01-14 10:50:00,35.41,35.48,35.31,35.47,1065300.0,29.4875,29.5458,29.4042,29.5374,1065300.0
2014-01-14 11:00:00,35.47,35.54,35.44,35.45,1188200.0,29.5374,29.5957,29.5125,29.5208,1188200.0
2014-01-14 11:10:00,35.45,35.63,35.44,35.61,1057800.0,29.5208,29.6707,29.5125,29.654,1057800.0
2014-01-14 11:20:00,35.61,35.67,35.6,35.64,1155600.0,29.654,29.704,29.6457,29.679,1155600.0
2014-01-14 11:30:00,35.65,35.74,35.61,35.65,1275400.0,29.6873,29.7623,29.654,29.6873,1275400.0
2014-01-14 11:40:00,35.65,35.71,35.64,35.64,521600.0,29.6873,29.7373,29.679,29.679,521600.0
2014-01-14 11:50:00,35.64,35.69,35.64,35.69,516400.0,29.679,29.7207,29.679,29.7207,516400.0
2014-01-14 12:00:00,35.69,35.73,35.64,35.72,557600.0,29.7207,29.754,29.679,29.7456,557600.0
2014-01-14 12:10:00,35.72,35.75,35.68,35.73,508000.0,29.7456,29.7706,29.7123,29.754,508000.0
2014-01-14 12:20:00,35.73,35.78,35.7,35.73,598600.0,29.754,29.7956,29.729,29.754,598600.0
2014-01-14 12:30:00,35.73,35.77,35.72,35.75,828200.0,29.754,29.7873,29.7456,29.7706,828200.0
2014-01-14 12:40:00,35.75,35.88,35.74,35.85,820600.0,29.7706,29.8789,29.7623,29.8539,820600.0
2014-01-14 12:50:00,35.85,35.86,35.78,35.81,436000.0,29.8539,29.8622,29.7956,29.8206,436000.0
2014-01-14 13:00:00,35.82,35.85,35.77,35.79,518300.0,29.8289,29.8539,29.7873,29.8039,518300.0
2014-01-14 13:10:00,35.79,35.82,35.73,35.79,588300.0,29.8039,29.8289,29.754,29.8039,588300.0
2014-01-14 13:20:00,35.8,35.8,35.75,35.77,396500.0,29.8123,29.8123,29.7706,29.7873,396500.0
2014-01-14 13:30:00,35.77,35.81,35.75,35.79,434500.0,29.7873,29.8206,29.7706,29.8039,434500.0
2014-01-14 13:40:00,35.8,35.81,35.76,35.76,236200.0,29.8123,29.8206,29.7789,29.7789,236200.0
2014-01-14 13:50:00,35.77,35.81,35.75,35.81,357900.0,29.7873,29.8206,29.7706,29.8206,357900.0
2014-01-14 14:00:00,35.81,35.82,35.73,35.76,837400.0,29.8206,29.8289,29.754,29.7789,837400.0
2014-01-14 14:10:00,35.76,35.77,35.73,35.74,561500.0,29.7789,29.7873,29.754,29.7623,561500.0
2014-01-14 14:20:00,35.74,35.79,35.74,35.76,1111300.0,29.7623,29.8039,29.7623,29.7789,1111300.0
2014-01-14 14:30:00,35.77,35.84,35.76,35.83,471200.0,29.7873,29.8456,29.7789,29.8372,471200.0
2014-01-14 14:40:00,35.83,35.85,35.81,35.84,349900.0,29.8372,29.8539,29.8206,29.8456,349900.0
2014-01-14 14:50:00,35.84,35.88,35.83,35.84,496400.0,29.8456,29.8789,29.8372,29.8456,496400.0
2014-01-14 15:00:00,35.84,35.86,35.83,35.84,406300.0,29.8456,29.8622,29.8372,29.8456,406300.0
2014-01-14 15:10:00,35.84,35.84,35.81,35.82,999000.0,29.8456,29.8456,29.8206,29.8289,999000.0
2014-01-14 15:20:00,35.81,35.82,35.77,35.77,931900.0,29.8206,29.8289,29.7873,29.7873,931900.0
2014-01-14 15:30:00,35.77,35.79,35.77,35.77,856700.0,29.7873,29.8039,29.7873,29.7873,856700.0
2014-01-14 15:40:00,35.77,35.79,35.76,35.77,1334600.0,29.7873,29.8039,29.7789,29.7873,1334600.0
2014-01-14 15:50:00,35.77,35.79,35.74,35.77,2945500.0,29.7873,29.8039,29.7623,29.7873,2945500.0
2014-01-15 09:30:00,35.9,36.22,35.85,36.21,2958100.0,29.8955,30.162,29.8539,30.1537,2958100.0
2014-01-15 09:40:00,36.21,36.29,36.13,36.28,1059900.0,30.1537,30.2203,30.0871,30.212,1059900.0
2014-01-15 09:50:00,36.28,36.32,36.18,36.24,1089800.0,30.212,30.2453,30.1287,30.1787,1089800.0
2014-01-15 10:00:00,36.25,36.35,36.2,36.27,930600.0,30.187,30.2703,30.1454,30.2036,930600.0
2014-01-15 10:10:00,36.28,36.47,36.27,36.46,1629600.0,30.212,30.3702,30.2036,30.3619,1629600.0
2014-01-15 10:20:00,36.47,36.5,36.37,36.48,1024600.0,30.3702,30.3952,30.2869,30.3785,1024600.0
2014-01-15 10:30:00,36.48,36.5,36.39,36.45,609900.0,30.3785,30.3952,30.3036,30.3535,609900.0
2014-01-15 10:40:00,36.45,36.48,36.42,36.46,868000.0,30.3535,30.3785,30.3286,30.3619,868000.0
2014-01-15 10:50:00,36.45,36.55,36.45,36.55,1041500.0,30.3535,30.4368,30.3535,30.4368,1041500.0
2014-01-15 11:00:00,36.55,36.67,36.54,36.6,1685000.0,30.4368,30.5367,30.4285,30.4784,1685000.0
2014-01-15 11:10:00,36.61,36.64,36.55,36.55,855700.0,30.4868,30.5118,30.4368,30.4368,855700.0
2014-01-15 11:20:00,36.55,36.62,36.54,36.62,846300.0,30.4368,30.4951,30.4285,30.4951,846300.0
2014-01-15 11:30:00,36.62,36.64,36.6,36.61,639500.0,30.4951,30.5118,30.4784,30.4868,639500.0
2014-01-15 11:40:00,36.6,36.64,36.6,36.63,506700.0,30.4784,30.5118,30.4784,30.5034,506700.0
2014-01-15 11:50:00,36.63,36.65,36.58,36.65,698800.0,30.5034,30.5201,30.4618,30.5201,698800.0
2014-01-15 12:00:00,36.65,36.69,36.63,36.64,649400.0,30.5201,30.5534,30.5034,30.5118,649400.0
2014-01-15 12:10:00,36.63,36.67,36.63,36.67,359700.0,30.5034,30.5367,30.5034,30.5367,359700.0
2014-01-15 12:20:00,36.67,36.69,36.66,36.67,484800.0,30.5367,30.5534,30.5284,30.5367,484800.0
2014-01-15 12:30:00,36.67,36.7,36.66,36.68,629200.0,30.5367,30.5617,30.5284,30.5451,629200.0
2014-01-15 12:40:00,36.68,36.69,36.66,36.66,498900.0,30.5451,30.5534,30.5284,30.5284,498900.0
2014-01-15 12:50:00,36.67,36.67,36.59,36.61,311100.0,30.5367,30.5367,30.4701,30.4868,311100.0
2014-01-15 13:00:00,36.6,36.64,36.6,36.64,189200.0,30.4784,30.5118,30.4784,30.5118,189200.0
2014-01-15 13:10:00,36.64,36.66,36.63,36.66,282600.0,30.5118,30.5284,30.5034,30.5284,282600.0
2014-01-15 13:20:00,36.66,36.69,36.65,36.68,607500.0,30.5284,30.5534,30.5201,30.5451,607500.0
2014-01-15 13:30:00,36.67,36.69,36.66,36.66,554000.0,30.5367,30.5534,30.5284,30.5284,554000.0
2014-01-15 13:40:00,36.66,36.7,36.66,36.7,614800.0,30.5284,30.5617,30.5284,30.5617,614800.0
2014-01-15 13:50:00,36.69,36.73,36.68,36.7,592500.0,30.5534,30.5867,30.5451,30.5617,592500.0
2014-01-15 14:00:00,36.7,36.75,36.67,36.68,804500.0,30.5617,30.6034,30.5367,30.5451,804500.0
2014-01-15 14:10:00,36.67,36.72,36.66,36.7,732600.0,30.5367,30.5784,30.5284,30.5617,732600.0
2014-01-15 14:20:00,36.69,36.71,36.66,36.69,1020600.0,30.5534,30.5701,30.5284,30.5534,1020600.0
2014-01-15 14:30:00,36.68,36.69,36.67,36.69,1375700.0,30.5451,30.5534,30.5367,30.5534,1375700.0
2014-01-15 14:40:00,36.69,36.69,36.6,36.67,1554200.0,30.5534,30.5534,30.4784,30.5367,1554200.0
2014-01-15 14:50:00,36.67,36.68,36.63,36.66,502600.0,30.5367,30.5451,30.5034,30.5284,502600.0
2014-01-15 15:00:00,36.67,36.71,36.66,36.7,537700.0,30.5367,30.5701,30.5284,30.5617,537700.0
2014-01-15 15:10:00,36.7,36.73,36.69,36.7,699900.0,30.5617,30.5867,30.5534,30.5617,699900.0
2014-01-15 15:20:00,36.7,36.73,36.69,36.73,700400.0,30.5617,30.5867,30.5534,30.5867,700400.0
2014-01-15 15:30:00,36.73,36.74,36.7,36.73,1235500.0,30.5867,30.595,30.5617,30.5867,1235500.0
2014-01-15 15:40:00,36.73,36.75,36.71,36.73,1519600.0,30.5867,30.6034,30.5701,30.5867,1519600.0
2014-01-15 15:50:00,36.74,36.79,36.71,36.76,4757300.0,30.595,30.6367,30.5701,30.6117,4757300.0
2014-01-16 09:30:00,36.69,37.0,36.59,36.72,2458100.0,30.5534,30.8115,30.4701,30.5784,2458100.0
2014-01-16 09:40:00,36.73,36.79,36.71,36.73,779900.0,30.5867,30.6367,30.5701,30.5867,779900.0
2014-01-16 09:50:00,36.72,36.73,36.53,36.57,978100.0,30.5784,30.5867,30.4202,30.4535,978100.0
2014-01-16 10:00:00,36.57,36.65,36.49,36.59,843000.0,30.4535,30.5201,30.3868,30.4701,843000.0
2014-01-16 10:10:00,36.6,36.6,36.51,36.56,535400.0,30.4784,30.4784,30.4035,30.4451,535400.0
2014-01-16 10:20:00,36.55,36.66,36.55,36.61,601100.0,30.4368,30.5284,30.4368,30.4868,601100.0
2014-01-16 10:30:00,36.6,36.61,36.55,36.56,419200.0,30.4784,30.4868,30.4368,30.4451,419200.0
2014-01-16 10:40:00,36.55,36.59,36.51,36.54,847700.0,30.4368,30.4701,30.4035,30.4285,847700.0
2014-01-16 10:50:00,36.54,36.54,36.39,36.42,1021600.0,30.4285,30.4285,30.3036,30.3286,1021600.0
2014-01-16 11:00:00,36.42,36.44,36.37,36.4,691500.0,30.3286,30.3452,30.2869,30.3119,691500.0
2014-01-16 11:10:00,36.4,36.47,36.4,36.43,644700.0,30.3119,30.3702,30.3119,30.3369,644700.0
2014-01-16 11:20:00,36.43,36.45,36.33,36.37,769900.0,30.3369,30.3535,30.2536,30.2869,769900.0
2014-01-16 11:30:00,36.37,36.41,36.36,36.39,371400.0,30.2869,30.3202,30.2786,30.3036,371400.0
2014-01-16 11:40:00,36.39,36.43,36.34,36.38,603100.0,30.3036,30.3369,30.2619,30.2952,603100.0
2014-01-16 11:50:00,36.38,36.49,36.38,36.46,566500.0,30.2952,30.3868,30.2952,30.3619,566500.0
2014-01-16 12:00:00,36.47,36.47,36.38,36.45,614000.0,30.3702,30.3702,30.2952,30.3535,614000.0
2014-01-16 12:10:00,36.44,36.45,36.39,36.4,509100.0,30.3452,30.3535,30.3036,30.3119,509100.0
2014-01-16 12:20:00,36.4,36.41,36.33,36.35,577000.0,30.3119,30.3202,30.2536,30.2703,577000.0
2014-01-16 12:30:00,36.35,36.38,36.31,36.31,496600.0,30.2703,30.2952,30.237,30.237,496600.0
2014-01-16 12:40:00,36.31,36.35,36.31,36.34,300500.0,30.237,30.2703,30.237,30.2619,300500.0
2014-01-16 12:50:00,36.35,36.4,36.33,36.39,733200.0,30.2703,30.3119,30.2536,30.3036,733200.0
2014-01-16 13:00:00,36.38,36.5,36.37,36.5,565900.0,30.2952,30.3952,30.2869,30.3952,565900.0
2014-01-16 13:10:00,36.5,36.52,36.44,36.5,432100.0,30.3952,30.4118,30.3452,30.3952,432100.0
2014-01-16 13:20:00,36.5,36.55,36.48,36.55,563200.0,30.3952,30.4368,30.3785,30.4368,563200.0
2014-01-16 13:30:00,36.54,36.58,36.53,36.54,738500.0,30.4285,30.4618,30.4202,30.4285,738500.0
2014-01-16 13:40:00,36.55,36.67,36.54,36.63,1019600.0,30.4368,30.5367,30.4285,30.5034,1019600.0
2014-01-16 13:50:00,36.63,36.64,36.57,36.61,634600.0,30.5034,30.5118,30.4535,30.4868,634600.0
2014-01-16 14:00:00,36.61,36.61,36.56,36.56,367200.0,30.4868,30.4868,30.4451,30.4451,367200.0
2014-01-16 14:10:00,36.56,36.58,36.54,36.54,356800.0,30.4451,30.4618,30.4285,30.4285,356800.0
2014-01-16 14:20:00,36.54,36.62,36.52,36.61,473600.0,30.4285,30.4951,30.4118,30.4868,473600.0
2014-01-16 14:30:00,36.61,36.62,36.55,36.57,223400.0,30.4868,30.4951,30.4368,30.4535,223400.0
2014-01-16 14:40:00,36.57,36.6,36.57,36.59,233300.0,30.4535,30.4784,30.4535,30.4701,233300.0
2014-01-16 14:50:00,36.59,36.63,36.53,36.63,681600.0,30.4701,30.5034,30.4202,30.5034,681600.0
2014-01-16 15:00:00,36.63,36.72,36.61,36.69,718000.0,30.5034,30.5784,30.4868,30.5534,718000.0
2014-01-16 15:10:00,36.7,36.71,36.62,36.67,1736400.0,30.5617,30.5701,30.4951,30.5367,1736400.0
2014-01-16 15:20:00,36.68,36.7,36.65,36.65,602600.0,30.5451,30.5617,30.5201,30.5201,602600.0
2014-01-16 15:30:00,36.65,36.69,36.64,36.69,525100.0,30.5201,30.5534,30.5118,30.5534,525100.0
2014-01-16 15:40:00,36.69,36.72,36.66,36.68,1192000.0,30.5534,30.5784,30.5284,30.5451,1192000.0
2014-01-16 15:50:00,36.68,36.89,36.68,36.88,4516200.0,30.5451,30.7199,30.5451,30.7116,4516200.0
2014-01-17 09:30:00,36.79,36.83,36.58,36.74,14464800.0,30.6367,30.67,30.4618,30.595,14464800.0
2014-01-17 09:40:00,36.74,36.75,36.36,36.36,1519400.0,30.595,30.6034,30.2786,30.2786,1519400.0
2014-01-17 09:50:00,36.36,36.37,36.18,36.37,1756400.0,30.2786,30.2869,30.1287,30.2869,1756400.0
2014-01-17 10:00:00,36.37,36.41,36.26,36.3,1046000.0,30.2869,30.3202,30.1953,30.2286,1046000.0
2014-01-17 10:10:00,36.3,36.38,36.3,36.38,926600.0,30.2286,30.2952,30.2286,30.2952,926600.0
2014-01-17 10:20:00,36.38,36.42,36.33,36.33,655300.0,30.2952,30.3286,30.2536,30.2536,655300.0
2014-01-17 10:30:00,36.33,36.34,36.15,36.16,834200.0,30.2536,30.2619,30.1037,30.112,834200.0
2014-01-17 10:40:00,36.16,36.27,36.16,36.26,777700.0,30.112,30.2036,30.112,30.1953,777700.0
2014-01-17 10:50:00,36.25,36.32,36.24,36.29,657900.0,30.187,30.2453,30.1787,30.2203,657900.0
2014-01-17 11:00:00,36.29,36.33,36.26,36.26,351000.0,30.2203,30.2536,30.1953,30.1953,351000.0
2014-01-17 11:10:00,36.27,36.3,36.25,36.29,748500.0,30.2036,30.2286,30.187,30.2203,748500.0
2014-01-17 11:20:00,36.3,36.32,36.27,36.29,296100.0,30.2286,30.2453,30.2036,30.2203,296100.0
2014-01-17 11:30:00,36.29,36.31,36.28,36.29,348100.0,30.2203,30.237,30.212,30.2203,348100.0
2014-01-17 11:40:00,36.29,36.31,36.27,36.29,580000.0,30.2203,30.237,30.2036,30.2203,580000.0
2014-01-17 11:50:00,36.3,36.36,36.29,36.35,393800.0,30.2286,30.2786,30.2203,30.2703,393800.0
2014-01-17 12:00:00,36.35,36.35,36.33,36.34,625700.0,30.2703,30.2703,30.2536,30.2619,625700.0
2014-01-17 12:10:00,36.34,36.48,36.34,36.47,810200.0,30.2619,30.3785,30.2619,30.3702,810200.0
2014-01-17 12:20:00,36.47,36.5,36.38,36.38,598800.0,30.3702,30.3952,30.2952,30.2952,598800.0
2014-01-17 12:30:00,36.39,36.42,36.33,36.34,260300.0,30.3036,30.3286,30.2536,30.2619,260300.0
2014-01-17 12:40:00,36.33,36.4,36.33,36.37,242900.0,30.2536,30.3119,30.2536,30.2869,242900.0
2014-01-17 12:50:00,36.37,36.44,36.36,36.4,745700.0,30.2869,30.3452,30.2786,30.3119,745700.0
2014-01-17 13:00:00,36.39,36.51,36.39,36.45,732000.0,30.3036,30.4035,30.3036,30.3535,732000.0
2014-01-17 13:10:00,36.45,36.46,36.36,36.43,379300.0,30.3535,30.3619,30.2786,30.3369,379300.0
2014-01-17 13:20:00,36.43,36.44,36.41,36.41,324600.0,30.3369,30.3452,30.3202,30.3202,324600.0
2014-01-17 13:30:00,36.41,36.42,36.38,36.39,397500.0,30.3202,30.3286,30.2952,30.3036,397500.0
2014-01-17 13:40:00,36.39,36.4,36.37,36.4,341200.0,30.3036,30.3119,30.2869,30.3119,341200.0
2014-01-17 13:50:00,36.4,36.44,36.39,36.41,397100.0,30.3119,30.3452,30.3036,30.3202,397100.0
2014-01-17 14:00:00,36.41,36.44,36.38,36.44,289200.0,30.3202,30.3452,30.2952,30.3452,289200.0
2014-01-17 14:10:00,36.44,36.45,36.39,36.41,433100.0,30.3452,30.3535,30.3036,30.3202,433100.0
2014-01-17 14:20:00,36.41,36.42,36.38,36.39,183800.0,30.3202,30.3286,30.2952,30.3036,183800.0
2014-01-17 14:30:00,36.39,36.4,36.37,36.4,295000.0,30.3036,30.3119,30.2869,30.3119,295000.0
2014-01-17 14:40:00,36.4,36.42,36.37,36.39,393500.0,30.3119,30.3286,30.2869,30.3036,393500.0
2014-01-17 14:50:00,36.4,36.4,36.36,36.37,249000.0,30.3119,30.3119,30.2786,30.2869,249000.0
2014-01-17 15:00:00,36.36,36.41,36.31,36.31,557500.0,30.2786,30.3202,30.237,30.237,557500.0
2014-01-17 15:10:00,36.31,36.34,36.29,36.3,610800.0,30.237,30.2619,30.2203,30.2286,610800.0
2014-01-17 15:20:00,36.3,36.31,36.25,36.29,533600.0,30.2286,30.237,30.187,30.2203,533600.0
2014-01-17 15:30:00,36.28,36.29,36.22,36.25,961100.0,30.212,30.2203,30.162,30.187,961100.0
2014-01-17 15:40:00,36.24,36.35,36.22,36.35,1191600.0,30.1787,30.2703,30.162,30.2703,1191600.0
2014-01-17 15:50:00,36.35,36.38,36.31,36.36,2678000.0,30.2703,30.2952,30.237,30.2786,2678000.0
2014-01-21 09:30:00,36.82,36.82,36.58,36.58,2068400.0,30.6617,30.6617,30.4618,30.4618,2068400.0
2014-01-21 09:40:00,36.59,36.67,36.55,36.6,803900.0,30.4701,30.5367,30.4368,30.4784,803900.0
2014-01-21 09:50:00,36.6,36.7,36.6,36.69,745500.0,30.4784,30.5617,30.4784,30.5534,745500.0
2014-01-21 10:00:00,36.68,36.72,36.64,36.66,973200.0,30.5451,30.5784,30.5118,30.5284,973200.0
2014-01-21 10:10:00,36.67,36.68,36.47,36.52,950400.0,30.5367,30.5451,30.3702,30.4118,950400.0
2014-01-21 10:20:00,36.52,36.55,36.46,36.49,454300.0,30.4118,30.4368,30.3619,30.3868,454300.0
2014-01-21 10:30:00,36.48,36.59,36.45,36.59,504700.0,30.3785,30.4701,30.3535,30.4701,504700.0
2014-01-21 10:40:00,36.59,36.59,36.55,36.55,348200.0,30.4701,30.4701,30.4368,30.4368,348200.0
2014-01-21 10:50:00,36.54,36.58,36.53,36.57,435000.0,30.4285,30.4618,30.4202,30.4535,435000.0
2014-01-21 11:00:00,36.57,36.61,36.45,36.45,838200.0,30.4535,30.4868,30.3535,30.3535,838200.0
2014-01-21 11:10:00,36.45,36.45,36.29,36.36,1087400.0,30.3535,30.3535,30.2203,30.2786,1087400.0
2014-01-21 11:20:00,36.36,36.37,36.28,36.32,610100.0,30.2786,30.2869,30.212,30.2453,610100.0
2014-01-21 11:30:00,36.32,36.33,36.17,36.22,945600.0,30.2453,30.2536,30.1204,30.162,945600.0
2014-01-21 11:40:00,36.22,36.22,36.12,36.14,1022300.0,30.162,30.162,30.0787,30.0954,1022300.0
2014-01-21 11:50:00,36.14,36.17,36.1,36.13,939700.0,30.0954,30.1204,30.0621,30.0871,939700.0
2014-01-21 12:00:00,36.12,36.14,36.06,36.09,632100.0,30.0787,30.0954,30.0288,30.0537,632100.0
2014-01-21 12:10:00,36.08,36.11,36.08,36.11,374800.0,30.0454,30.0704,30.0454,30.0704,374800.0
2014-01-21 12:20:00,36.11,36.23,36.11,36.22,589500.0,30.0704,30.1703,30.0704,30.162,589500.0
2014-01-21 12:30:00,36.22,36.23,36.16,36.16,384600.0,30.162,30.1703,30.112,30.112,384600.0
2014-01-21 12:40:00,36.16,36.21,36.16,36.17,320700.0,30.112,30.1537,30.112,30.1204,320700.0
2014-01-21 12:50:00,36.17,36.18,36.13,36.15,386000.0,30.1204,30.1287,30.0871,30.1037,386000.0
2014-01-21 13:00:00,36.14,36.18,36.1,36.15,845200.0,30.0954,30.1287,30.0621,30.1037,845200.0
2014-01-21 13:10:00,36.15,36.19,36.14,36.17,237600.0,30.1037,30.137,30.0954,30.1204,237600.0
2014-01-21 13:20:00,36.16,36.17,36.14,36.16,239400.0,30.112,30.1204,30.0954,30.112,239400.0
2014-01-21 13:30:00,36.16,36.23,36.15,36.21,492300.0,30.112,30.1703,30.1037,30.1537,492300.0
2014-01-21 13:40:00,36.22,36.24,36.21,36.22,398500.0,30.162,30.1787,30.1537,30.162,398500.0
2014-01-21 13:50:00,36.21,36.24,36.21,36.22,293000.0,30.1537,30.1787,30.1537,30.162,293000.0
2014-01-21 14:00:00,36.22,36.27,36.21,36.26,338700.0,30.162,30.2036,30.1537,30.1953,338700.0
2014-01-21 14:10:00,36.26,36.29,36.22,36.22,437000.0,30.1953,30.2203,30.162,30.162,437000.0
2014-01-21 14:20:00,36.22,36.24,36.21,36.24,254000.0,30.162,30.1787,30.1537,30.1787,254000.0
2014-01-21 14:30:00,36.24,36.29,36.23,36.29,448000.0,30.1787,30.2203,30.1703,30.2203,448000.0
2014-01-21 14:40:00,36.29,36.3,36.21,36.23,267700.0,30.2203,30.2286,30.1537,30.1703,267700.0
2014-01-21 14:50:00,36.23,36.25,36.2,36.22,417700.0,30.1703,30.187,30.1454,30.162,417700.0
2014-01-21 15:00:00,36.22,36.22,36.19,36.2,292700.0,30.162,30.162,30.137,30.1454,292700.0
2014-01-21 15:10:00,36.2,36.2,36.13,36.18,647100.0,30.1454,30.1454,30.0871,30.1287,647100.0
2014-01-21 15:20:00,36.19,36.19,36.13,36.14,341700.0,30.137,30.137,30.0871,30.0954,341700.0
2014-01-21 15:30:00,36.13,36.17,36.1,36.14,792000.0,30.0871,30.1204,30.0621,30.0954,792000.0
2014-01-21 15:40:00,36.13,36.15,36.1,36.11,1065000.0,30.0871,30.1037,30.0621,30.0704,1065000.0
2014-01-21 15:50:00,36.11,36.16,36.1,36.16,2706900.0,30.0704,30.112,30.0621,30.112,2706900.0
2014-01-22 09:30:00,36.27,36.32,35.75,35.84,2093500.0,30.2036,30.2453,29.7706,29.8456,2093500.0
2014-01-22 09:40:00,35.84,36.08,35.83,36.06,897200.0,29.8456,30.0454,29.8372,30.0288,897200.0
2014-01-22 09:50:00,36.06,36.07,35.98,36.06,728100.0,30.0288,30.0371,29.9621,30.0288,728100.0
2014-01-22 10:00:00,36.06,36.15,36.05,36.06,604800.0,30.0288,30.1037,30.0204,30.0288,604800.0
2014-01-22 10:10:00,36.06,36.08,35.96,35.98,541000.0,30.0288,30.0454,29.9455,29.9621,541000.0
2014-01-22 10:20:00,35.98,36.16,35.97,36.13,454600.0,29.9621,30.112,29.9538,30.0871,454600.0
2014-01-22 10:30:00,36.13,36.13,36.01,36.02,332200.0,30.0871,30.0871,29.9871,29.9955,332200.0
2014-01-22 10:40:00,36.02,36.04,35.98,35.98,473400.0,29.9955,30.0121,29.9621,29.9621,473400.0
2014-01-22 10:50:00,35.98,36.0,35.91,35.94,473900.0,29.9621,29.9788,29.9039,29.9288,473900.0
2014-01-22 11:00:00,35.95,36.0,35.92,35.99,387500.0,29.9372,29.9788,29.9122,29.9705,387500.0
2014-01-22 11:10:00,35.99,36.01,35.96,36.01,230000.0,29.9705,29.9871,29.9455,29.9871,230000.0
2014-01-22 11:20:00,36.0,36.06,35.99,36.06,255700.0,29.9788,30.0288,29.9705,30.0288,255700.0
2014-01-22 11:30:00,36.05,36.09,36.05,36.07,257600.0,30.0204,30.0537,30.0204,30.0371,257600.0
2014-01-22 11:40:00,36.07,36.07,36.0,36.0,243000.0,30.0371,30.0371,29.9788,29.9788,243000.0
2014-01-22 11:50:00,36.01,36.04,36.0,36.0,165500.0,29.9871,30.0121,29.9788,29.9788,165500.0
2014-01-22 12:00:00,36.0,36.02,35.99,36.02,123700.0,29.9788,29.9955,29.9705,29.9955,123700.0
2014-01-22 12:10:00,36.02,36.07,36.01,36.03,279100.0,29.9955,30.0371,29.9871,30.0038,279100.0
2014-01-22 12:20:00,36.04,36.05,36.03,36.04,279000.0,30.0121,30.0204,30.0038,30.0121,279000.0
2014-01-22 12:30:00,36.03,36.07,36.03,36.07,218400.0,30.0038,30.0371,30.0038,30.0371,218400.0
2014-01-22 12:40:00,36.07,36.12,36.05,36.12,279300.0,30.0371,30.0787,30.0204,30.0787,279300.0
2014-01-22 12:50:00,36.12,36.13,36.09,36.13,299800.0,30.0787,30.0871,30.0537,30.0871,299800.0
2014-01-22 13:00:00,36.13,36.14,36.11,36.12,213700.0,30.0871,30.0954,30.0704,30.0787,213700.0
2014-01-22 13:10:00,36.12,36.18,36.11,36.14,427900.0,30.0787,30.1287,30.0704,30.0954,427900.0
2014-01-22 13:20:00,36.13,36.14,36.12,36.14,210700.0,30.0871,30.0954,30.0787,30.0954,210700.0
2014-01-22 13:30:00,36.14,36.15,36.06,36.09,419900.0,30.0954,30.1037,30.0288,30.0537,419900.0
2014-01-22 13:40:00,36.09,36.14,36.07,36.09,346000.0,30.0537,30.0954,30.0371,30.0537,346000.0
2014-01-22 13:50:00,36.09,36.1,36.07,36.08,240200.0,30.0537,30.0621,30.0371,30.0454,240200.0
2014-01-22 14:00:00,36.08,36.09,36.07,36.09,170800.0,30.0454,30.0537,30.0371,30.0537,170800.0
2014-01-22 14:10:00,36.09,36.12,36.08,36.12,304300.0,30.0537,30.0787,30.0454,30.0787,304300.0
2014-01-22 14:20:00,36.12,36.14,36.11,36.11,364600.0,30.0787,30.0954,30.0704,30.0704,364600.0
2014-01-22 14:30:00,36.12,36.12,36.08,36.09,276800.0,30.0787,30.0787,30.0454,30.0537,276800.0
2014-01-22 14:40:00,36.09,36.1,36.05,36.07,589900.0,30.0537,30.0621,30.0204,30.0371,589900.0
2014-01-22 14:50:00,36.08,36.08,36.06,36.06,262500.0,30.0454,30.0454,30.0288,30.0288,262500.0
2014-01-22 15:00:00,36.06,36.09,36.06,36.07,282800.0,30.0288,30.0537,30.0288,30.0371,282800.0
2014-01-22 15:10:00,36.08,36.08,36.07,36.08,214700.0,30.0454,30.0454,30.0371,30.0454,214700.0
2014-01-22 15:20:00,36.08,36.08,36.07,36.08,350200.0,30.0454,30.0454,30.0371,30.0454,350200.0
2014-01-22 15:30:00,36.08,36.08,36.02,36.03,774500.0,30.0454,30.0454,29.9955,30.0038,774500.0
2014-01-22 15:40:00,36.02,36.07,36.02,36.05,588800.0,29.9955,30.0371,29.9955,30.0204,588800.0
2014-01-22 15:50:00,36.05,36.05,35.93,35.94,2509500.0,30.0204,30.0204,29.9205,29.9288,2509500.0
2014-01-23 09:30:00,36.09,36.13,35.71,35.74,2590800.0,30.0537,30.0871,29.7373,29.7623,2590800.0
2014-01-23 09:40:00,35.74,35.84,35.66,35.8,1303100.0,29.7623,29.8456,29.6957,29.8123,1303100.0
2014-01-23 09:50:00,35.8,35.81,35.63,35.64,756200.0,29.8123,29.8206,29.6707,29.679,756200.0
2014-01-23 10:00:00,35.65,35.74,35.58,35.74,997800.0,29.6873,29.7623,29.629,29.7623,997800.0
2014-01-23 10:10:00,35.73,35.81,35.66,35.78,776700.0,29.754,29.8206,29.6957,29.7956,776700.0
2014-01-23 10:20:00,35.79,35.79,35.69,35.74,871600.0,29.8039,29.8039,29.7207,29.7623,871600.0
2014-01-23 10:30:00,35.73,35.8,35.66,35.76,560800.0,29.754,29.8123,29.6957,29.7789,560800.0
2014-01-23 10:40:00,35.76,35.79,35.69,35.77,541500.0,29.7789,29.8039,29.7207,29.7873,541500.0
2014-01-23 10:50:00,35.78,35.8,35.7,35.76,839800.0,29.7956,29.8123,29.729,29.7789,839800.0
2014-01-23 11:00:00,35.76,35.77,35.67,35.75,653700.0,29.7789,29.7873,29.704,29.7706,653700.0
2014-01-23 11:10:00,35.74,35.85,35.73,35.84,1089500.0,29.7623,29.8539,29.754,29.8456,1089500.0
2014-01-23 11:20:00,35.85,35.86,35.78,35.84,789500.0,29.8539,29.8622,29.7956,29.8456,789500.0
2014-01-23 11:30:00,35.84,35.85,35.83,35.85,339200.0,29.8456,29.8539,29.8372,29.8539,339200.0
2014-01-23 11:40:00,35.85,35.85,35.81,35.81,286700.0,29.8539,29.8539,29.8206,29.8206,286700.0
2014-01-23 11:50:00,35.82,35.88,35.79,35.8,460800.0,29.8289,29.8789,29.8039,29.8123,460800.0
2014-01-23 12:00:00,35.79,35.81,35.7,35.71,475600.0,29.8039,29.8206,29.729,29.7373,475600.0
2014-01-23 12:10:00,35.72,35.76,35.71,35.73,582200.0,29.7456,29.7789,29.7373,29.754,582200.0
2014-01-23 12:20:00,35.73,35.77,35.66,35.74,532500.0,29.754,29.7873,29.6957,29.7623,532500.0
2014-01-23 12:30:00,35.75,35.75,35.67,35.7,660400.0,29.7706,29.7706,29.704,29.729,660400.0
2014-01-23 12:40:00,35.7,35.74,35.69,35.72,299100.0,29.729,29.7623,29.7207,29.7456,299100.0
2014-01-23 12:50:00,35.71,35.76,35.69,35.7,522100.0,29.7373,29.7789,29.7207,29.729,522100.0
2014-01-23 13:00:00,35.7,35.72,35.66,35.68,547300.0,29.729,29.7456,29.6957,29.7123,547300.0
2014-01-23 13:10:00,35.68,35.69,35.59,35.64,723400.0,29.7123,29.7207,29.6374,29.679,723400.0
2014-01-23 13:20:00,35.64,35.69,35.61,35.62,474100.0,29.679,29.7207,29.654,29.6624,474100.0
2014-01-23 13:30:00,35.62,35.65,35.56,35.62,641700.0,29.6624,29.6873,29.6124,29.6624,641700.0
2014-01-23 13:40:00,35.62,35.65,35.58,35.59,595900.0,29.6624,29.6873,29.629,29.6374,595900.0
2014-01-23 13:50:00,35.59,35.68,35.52,35.64,781600.0,29.6374,29.7123,29.5791,29.679,781600.0
2014-01-23 14:00:00,35.64,35.74,35.61,35.74,505400.0,29.679,29.7623,29.654,29.7623,505400.0
2014-01-23 14:10:00,35.73,35.84,35.7,35.84,726600.0,29.754,29.8456,29.729,29.8456,726600.0
2014-01-23 14:20:00,35.84,36.09,35.82,35.83,2187700.0,29.8456,30.0537,29.8289,29.8372,2187700.0
2014-01-23 14:30:00,35.83,35.92,35.82,35.88,939500.0,29.8372,29.9122,29.8289,29.8789,939500.0
2014-01-23 14:40:00,35.87,35.89,35.78,35.8,531200.0,29.8705,29.8872,29.7956,29.8123,531200.0
2014-01-23 14:50:00,35.81,35.87,35.8,35.85,470400.0,29.8206,29.8705,29.8123,29.8539,470400.0
2014-01-23 15:00:00,35.84,35.86,35.81,35.81,606900.0,29.8456,29.8622,29.8206,29.8206,606900.0
2014-01-23 15:10:00,35.82,35.83,35.77,35.8,616800.0,29.8289,29.8372,29.7873,29.8123,616800.0
2014-01-23 15:20:00,35.81,35.9,35.8,35.89,497700.0,29.8206,29.8955,29.8123,29.8872,497700.0
2014-01-23 15:30:00,35.88,35.94,35.85,35.94,1119900.0,29.8789,29.9288,29.8539,29.9288,1119900.0
2014-01-23 15:40:00,35.94,35.99,35.89,35.97,1572900.0,29.9288,29.9705,29.8872,29.9538,1572900.0
2014-01-23 15:50:00,35.97,36.07,35.94,36.06,3323800.0,29.9538,30.0371,29.9288,30.0288,3323800.0
2014-01-24 09:30:00,37.45,37.55,37.11,37.19,7348100.0,31.1863,31.2696,30.9031,30.9698,7348100.0
2014-01-24 09:40:00,37.19,37.31,37.0,37.12,3617400.0,30.9698,31.0697,30.8115,30.9115,3617400.0
2014-01-24 09:50:00,37.13,37.26,37.1,37.12,2602900.0,30.9198,31.0281,30.8948,30.9115,2602900.0
2014-01-24 10:00:00,37.12,37.29,37.11,37.16,2103100.0,30.9115,31.053,30.9031,30.9448,2103100.0
2014-01-24 10:10:00,37.16,37.17,36.75,36.81,3598100.0,30.9448,30.9531,30.6034,30.6533,3598100.0
2014-01-24 10:20:00,36.82,37.0,36.75,36.84,1913200.0,30.6617,30.8115,30.6034,30.6783,1913200.0
2014-01-24 10:30:00,36.85,36.9,36.67,36.86,1872000.0,30.6866,30.7283,30.5367,30.695,1872000.0
2014-01-24 10:40:00,36.86,36.88,36.65,36.78,1500400.0,30.695,30.7116,30.5201,30.6283,1500400.0
2014-01-24 10:50:00,36.77,36.85,36.71,36.77,970700.0,30.62,30.6866,30.5701,30.62,970700.0
2014-01-24 11:00:00,36.76,36.82,36.69,36.72,1896000.0,30.6117,30.6617,30.5534,30.5784,1896000.0
2014-01-24 11:10:00,36.7,36.71,36.61,36.65,1146000.0,30.5617,30.5701,30.4868,30.5201,1146000.0
2014-01-24 11:20:00,36.66,36.66,36.53,36.6,1391600.0,30.5284,30.5284,30.4202,30.4784,1391600.0
2014-01-24 11:30:00,36.6,36.69,36.59,36.66,924500.0,30.4784,30.5534,30.4701,30.5284,924500.0
2014-01-24 11:40:00,36.66,36.7,36.55,36.64,1332200.0,30.5284,30.5617,30.4368,30.5118,1332200.0
2014-01-24 11:50:00,36.64,36.82,36.63,36.76,2154100.0,30.5118,30.6617,30.5034,30.6117,2154100.0
2014-01-24 12:00:00,36.76,36.89,36.71,36.85,1718100.0,30.6117,30.7199,30.5701,30.6866,1718100.0
2014-01-24 12:10:00,36.85,36.98,36.81,36.93,1321700.0,30.6866,30.7949,30.6533,30.7533,1321700.0
2014-01-24 12:20:00,36.92,37.11,36.8,37.06,1757800.0,30.7449,30.9031,30.645,30.8615,1757800.0
2014-01-24 12:30:00,37.07,37.17,37.06,37.11,1297500.0,30.8698,30.9531,30.8615,30.9031,1297500.0
2014-01-24 12:40:00,37.11,37.14,37.01,37.11,1505700.0,30.9031,30.9281,30.8199,30.9031,1505700.0
2014-01-24 12:50:00,37.11,37.15,37.05,37.1,851900.0,30.9031,30.9365,30.8532,30.8948,851900.0
2014-01-24 13:00:00,37.09,37.28,37.09,37.23,1585300.0,30.8865,31.0447,30.8865,31.0031,1585300.0
2014-01-24 13:10:00,37.23,37.23,37.15,37.15,668600.0,31.0031,31.0031,30.9365,30.9365,668600.0
2014-01-24 13:20:00,37.15,37.17,37.1,37.13,764300.0,30.9365,30.9531,30.8948,30.9198,764300.0
2014-01-24 13:30:00,37.13,37.14,37.06,37.09,789400.0,30.9198,30.9281,30.8615,30.8865,789400.0
2014-01-24 13:40:00,37.09,37.13,37.06,37.11,929700.0,30.8865,30.9198,30.8615,30.9031,929700.0
2014-01-24 13:50:00,37.12,37.12,37.05,37.06,566800.0,30.9115,30.9115,30.8532,30.8615,566800.0
2014-01-24 14:00:00,37.06,37.08,36.89,36.97,951200.0,30.8615,30.8782,30.7199,30.7866,951200.0
2014-01-24 14:10:00,36.96,36.98,36.83,36.85,704000.0,30.7782,30.7949,30.67,30.6866,704000.0
2014-01-24 14:20:00,36.84,36.88,36.75,36.84,1002600.0,30.6783,30.7116,30.6034,30.6783,1002600.0
2014-01-24 14:30:00,36.85,36.97,36.84,36.95,847900.0,30.6866,30.7866,30.6783,30.7699,847900.0
2014-01-24 14:40:00,36.96,36.98,36.9,36.97,1043100.0,30.7782,30.7949,30.7283,30.7866,1043100.0
2014-01-24 14:50:00,36.97,37.06,36.96,37.03,1225900.0,30.7866,30.8615,30.7782,30.8365,1225900.0
2014-01-24 15:00:00,37.02,37.06,37.0,37.06,1170200.0,30.8282,30.8615,30.8115,30.8615,1170200.0
2014-01-24 15:10:00,37.06,37.08,36.97,37.02,1332400.0,30.8615,30.8782,30.7866,30.8282,1332400.0
2014-01-24 15:20:00,37.02,37.04,36.93,37.04,1181900.0,30.8282,30.8449,30.7533,30.8449,1181900.0
2014-01-24 15:30:00,37.03,37.04,36.93,37.01,1593900.0,30.8365,30.8449,30.7533,30.8199,1593900.0
2014-01-24 15:40:00,37.01,37.05,36.89,36.9,1852300.0,30.8199,30.8532,30.7199,30.7283,1852300.0
2014-01-24 15:50:00,36.91,37.02,36.76,36.81,4996900.0,30.7366,30.8282,30.6117,30.6533,4996900.0
2014-01-27 09:30:00,36.83,36.89,36.55,36.68,2162200.0,30.67,30.7199,30.4368,30.5451,2162200.0
2014-01-27 09:40:00,36.69,36.75,36.44,36.45,1132800.0,30.5534,30.6034,30.3452,30.3535,1132800.0
2014-01-27 09:50:00,36.45,36.56,36.44,36.46,904900.0,30.3535,30.4451,30.3452,30.3619,904900.0
2014-01-27 10:00:00,36.46,36.5,36.35,36.44,1137100.0,30.3619,30.3952,30.2703,30.3452,1137100.0
2014-01-27 10:10:00,36.45,36.45,36.26,36.3,1187200.0,30.3535,30.3535,30.1953,30.2286,1187200.0
2014-01-27 10:20:00,36.29,36.44,36.28,36.36,1191400.0,30.2203,30.3452,30.212,30.2786,1191400.0
2014-01-27 10:30:00,36.36,36.49,36.22,36.22,1315800.0,30.2786,30.3868,30.162,30.162,1315800.0
2014-01-27 10:40:00,36.23,36.5,36.21,36.49,978100.0,30.1703,30.3952,30.1537,30.3868,978100.0
2014-01-27 10:50:00,36.48,36.49,36.25,36.25,986100.0,30.3785,30.3868,30.187,30.187,986100.0
2014-01-27 11:00:00,36.25,36.38,36.21,36.36,845600.0,30.187,30.2952,30.1537,30.2786,845600.0
2014-01-27 11:10:00,36.37,36.37,36.27,36.3,682300.0,30.2869,30.2869,30.2036,30.2286,682300.0
2014-01-27 11:20:00,36.3,36.42,36.3,36.32,636400.0,30.2286,30.3286,30.2286,30.2453,636400.0
2014-01-27 11:30:00,36.32,36.33,36.18,36.21,617800.0,30.2453,30.2536,30.1287,30.1537,617800.0
2014-01-27 11:40:00,36.22,36.28,36.21,36.25,452500.0,30.162,30.212,30.1537,30.187,452500.0
2014-01-27 11:50:00,36.25,36.26,36.16,36.18,377000.0,30.187,30.1953,30.112,30.1287,377000.0
2014-01-27 12:00:00,36.18,36.18,36.04,36.09,913800.0,30.1287,30.1287,30.0121,30.0537,913800.0
2014-01-27 12:10:00,36.09,36.16,36.05,36.06,1175800.0,30.0537,30.112,30.0204,30.0288,1175800.0
2014-01-27 12:20:00,36.05,36.09,36.0,36.08,738100.0,30.0204,30.0537,29.9788,30.0454,738100.0
2014-01-27 12:30:00,36.08,36.1,35.98,36.1,752800.0,30.0454,30.0621,29.9621,30.0621,752800.0
2014-01-27 12:40:00,36.1,36.18,36.05,36.17,895000.0,30.0621,30.1287,30.0204,30.1204,895000.0
2014-01-27 12:50:00,36.17,36.25,36.15,36.17,959800.0,30.1204,30.187,30.1037,30.1204,959800.0
2014-01-27 13:00:00,36.17,36.29,36.13,36.18,605800.0,30.1204,30.2203,30.0871,30.1287,605800.0
2014-01-27 13:10:00,36.18,36.21,36.15,36.2,618700.0,30.1287,30.1537,30.1037,30.1454,618700.0
2014-01-27 13:20:00,36.21,36.22,36.11,36.17,501200.0,30.1537,30.162,30.0704,30.1204,501200.0
2014-01-27 13:30:00,36.16,36.18,36.1,36.18,496900.0,30.112,30.1287,30.0621,30.1287,496900.0
2014-01-27 13:40:00,36.17,36.38,36.13,36.36,2011400.0,30.1204,30.2952,30.0871,30.2786,2011400.0
2014-01-27 13:50:00,36.36,36.39,36.33,36.34,872100.0,30.2786,30.3036,30.2536,30.2619,872100.0
2014-01-27 14:00:00,36.35,36.4,36.31,36.33,847100.0,30.2703,30.3119,30.237,30.2536,847100.0
2014-01-27 14:10:00,36.34,36.38,36.3,36.31,519900.0,30.2619,30.2952,30.2286,30.237,519900.0
2014-01-27 14:20:00,36.31,36.35,36.23,36.27,423600.0,30.237,30.2703,30.1703,30.2036,423600.0
2014-01-27 14:30:00,36.27,36.38,36.23,36.28,1119500.0,30.2036,30.2952,30.1703,30.212,1119500.0
2014-01-27 14:40:00,36.28,36.3,36.25,36.29,589000.0,30.212,30.2286,30.187,30.2203,589000.0
2014-01-27 14:50:00,36.29,36.34,36.27,36.31,645900.0,30.2203,30.2619,30.2036,30.237,645900.0
2014-01-27 15:00:00,36.3,36.43,36.29,36.41,937000.0,30.2286,30.3369,30.2203,30.3202,937000.0
2014-01-27 15:10:00,36.41,36.41,36.37,36.37,577700.0,30.3202,30.3202,30.2869,30.2869,577700.0
2014-01-27 15:20:00,36.37,36.38,36.25,36.25,910400.0,30.2869,30.2952,30.187,30.187,910400.0
2014-01-27 15:30:00,36.25,36.36,36.18,36.23,1227500.0,30.187,30.2786,30.1287,30.1703,1227500.0
2014-01-27 15:40:00,36.22,36.25,36.14,36.17,1286100.0,30.162,30.187,30.0954,30.1204,1286100.0
2014-01-27 15:50:00,36.16,36.19,36.03,36.03,3144000.0,30.112,30.137,30.0038,30.0038,3144000.0
2014-01-28 09:30:00,36.1,36.39,36.08,36.21,2056800.0,30.0621,30.3036,30.0454,30.1537,2056800.0
2014-01-28 09:40:00,36.2,36.27,36.16,36.19,978900.0,30.1454,30.2036,30.112,30.137,978900.0
2014-01-28 09:50:00,36.19,36.26,36.18,36.21,609000.0,30.137,30.1953,30.1287,30.1537,609000.0
2014-01-28 10:00:00,36.21,36.27,36.17,36.2,675900.0,30.1537,30.2036,30.1204,30.1454,675900.0
2014-01-28 10:10:00,36.2,36.2,36.05,36.05,932300.0,30.1454,30.1454,30.0204,30.0204,932300.0
2014-01-28 10:20:00,36.05,36.09,36.02,36.07,758100.0,30.0204,30.0537,29.9955,30.0371,758100.0
2014-01-28 10:30:00,36.07,36.08,35.99,36.02,963800.0,30.0371,30.0454,29.9705,29.9955,963800.0
2014-01-28 10:40:00,36.03,36.17,36.01,36.13,1047300.0,30.0038,30.1204,29.9871,30.0871,1047300.0
2014-01-28 10:50:00,36.13,36.13,36.05,36.06,636600.0,30.0871,30.0871,30.0204,30.0288,636600.0
2014-01-28 11:00:00,36.07,36.13,36.03,36.04,591700.0,30.0371,30.0871,30.0038,30.0121,591700.0
2014-01-28 11:10:00,36.04,36.04,35.86,35.91,1375700.0,30.0121,30.0121,29.8622,29.9039,1375700.0
2014-01-28 11:20:00,35.91,35.93,35.81,35.82,1183200.0,29.9039,29.9205,29.8206,29.8289,1183200.0
2014-01-28 11:30:00,35.82,35.87,35.75,35.78,840100.0,29.8289,29.8705,29.7706,29.7956,840100.0
2014-01-28 11:40:00,35.77,35.85,35.75,35.81,863100.0,29.7873,29.8539,29.7706,29.8206,863100.0
2014-01-28 11:50:00,35.81,35.91,35.81,35.91,643500.0,29.8206,29.9039,29.8206,29.9039,643500.0
2014-01-28 12:00:00,35.91,35.97,35.86,35.91,516500.0,29.9039,29.9538,29.8622,29.9039,516500.0
2014-01-28 12:10:00,35.91,35.94,35.86,35.92,556600.0,29.9039,29.9288,29.8622,29.9122,556600.0
2014-01-28 12:20:00,35.92,35.96,35.91,35.96,412100.0,29.9122,29.9455,29.9039,29.9455,412100.0
2014-01-28 12:30:00,35.96,36.0,35.95,35.97,1222700.0,29.9455,29.9788,29.9372,29.9538,1222700.0
2014-01-28 12:40:00,35.96,35.97,35.91,35.94,420100.0,29.9455,29.9538,29.9039,29.9288,420100.0
2014-01-28 12:50:00,35.94,36.02,35.88,35.98,788900.0,29.9288,29.9955,29.8789,29.9621,788900.0
2014-01-28 13:00:00,35.98,36.04,35.94,36.04,776700.0,29.9621,30.0121,29.9288,30.0121,776700.0
2014-01-28 13:10:00,36.03,36.08,36.03,36.07,574800.0,30.0038,30.0454,30.0038,30.0371,574800.0
2014-01-28 13:20:00,36.06,36.08,36.02,36.02,531900.0,30.0288,30.0454,29.9955,29.9955,531900.0
2014-01-28 13:30:00,36.02,36.06,35.91,35.98,348700.0,29.9955,30.0288,29.9039,29.9621,348700.0
2014-01-28 13:40:00,35.98,36.09,35.97,36.06,611900.0,29.9621,30.0537,29.9538,30.0288,611900.0
2014-01-28 13:50:00,36.06,36.12,36.06,36.07,889100.0,30.0288,30.0787,30.0288,30.0371,889100.0
2014-01-28 14:00:00,36.07,36.12,36.04,36.08,481800.0,30.0371,30.0787,30.0121,30.0454,481800.0
2014-01-28 14:10:00,36.09,36.09,36.02,36.06,409200.0,30.0537,30.0537,29.9955,30.0288,409200.0
2014-01-28 14:20:00,36.06,36.08,36.04,36.06,574900.0,30.0288,30.0454,30.0121,30.0288,574900.0
2014-01-28 14:30:00,36.06,36.19,36.05,36.18,542600.0,30.0288,30.137,30.0204,30.1287,542600.0
2014-01-28 14:40:00,36.17,36.21,36.13,36.17,660700.0,30.1204,30.1537,30.0871,30.1204,660700.0
2014-01-28 14:50:00,36.18,36.18,36.11,36.14,787100.0,30.1287,30.1287,30.0704,30.0954,787100.0
2014-01-28 15:00:00,36.14,36.14,36.09,36.14,613500.0,30.0954,30.0954,30.0537,30.0954,613500.0
2014-01-28 15:10:00,36.14,36.17,36.11,36.12,527600.0,30.0954,30.1204,30.0704,30.0787,527600.0
2014-01-28 15:20:00,36.11,36.16,36.11,36.15,549900.0,30.0704,30.112,30.0704,30.1037,549900.0
2014-01-28 15:30:00,36.16,36.25,36.14,36.25,878400.0,30.112,30.187,30.0954,30.187,878400.0
2014-01-28 15:40:00,36.24,36.27,36.21,36.23,1191400.0,30.1787,30.2036,30.1537,30.1703,1191400.0
2014-01-28 15:50:00,36.22,36.29,36.18,36.27,2722300.0,30.162,30.2203,30.1287,30.2036,2722300.0
2014-01-29 09:30:00,35.98,36.15,35.9,36.14,1787500.0,29.9621,30.1037,29.8955,30.0954,1787500.0
2014-01-29 09:40:00,36.13,36.25,36.12,36.25,1143900.0,30.0871,30.187,30.0787,30.187,1143900.0
2014-01-29 09:50:00,36.24,36.37,36.21,36.29,1255900.0,30.1787,30.2869,30.1537,30.2203,1255900.0
2014-01-29 10:00:00,36.28,36.31,36.24,36.28,1243700.0,30.212,30.237,30.1787,30.212,1243700.0
2014-01-29 10:10:00,36.27,36.32,36.24,36.27,1578200.0,30.2036,30.2453,30.1787,30.2036,1578200.0
2014-01-29 10:20:00,36.27,36.3,36.18,36.23,1625300.0,30.2036,30.2286,30.1287,30.1703,1625300.0
2014-01-29 10:30:00,36.23,36.36,36.19,36.36,839900.0,30.1703,30.2786,30.137,30.2786,839900.0
2014-01-29 10:40:00,36.35,36.54,36.31,36.54,964200.0,30.2703,30.4285,30.237,30.4285,964200.0
2014-01-29 10:50:00,36.53,36.59,36.45,36.47,808100.0,30.4202,30.4701,30.3535,30.3702,808100.0
2014-01-29 11:00:00,36.47,36.56,36.47,36.51,627600.0,30.3702,30.4451,30.3702,30.4035,627600.0
2014-01-29 11:10:00,36.5,36.55,36.49,36.52,532200.0,30.3952,30.4368,30.3868,30.4118,532200.0
2014-01-29 11:20:00,36.52,36.58,36.5,36.57,663500.0,30.4118,30.4618,30.3952,30.4535,663500.0
2014-01-29 11:30:00,36.56,36.72,36.56,36.69,1145000.0,30.4451,30.5784,30.4451,30.5534,1145000.0
2014-01-29 11:40:00,36.68,36.7,36.62,36.68,649700.0,30.5451,30.5617,30.4951,30.5451,649700.0
2014-01-29 11:50:00,36.67,36.72,36.65,36.7,982600.0,30.5367,30.5784,30.5201,30.5617,982600.0
2014-01-29 12:00:00,36.7,36.73,36.67,36.67,614700.0,30.5617,30.5867,30.5367,30.5367,614700.0
2014-01-29 12:10:00,36.68,36.72,36.67,36.68,720400.0,30.5451,30.5784,30.5367,30.5451,720400.0
2014-01-29 12:20:00,36.68,36.75,36.68,36.72,886800.0,30.5451,30.6034,30.5451,30.5784,886800.0
2014-01-29 12:30:00,36.71,36.74,36.63,36.64,3137500.0,30.5701,30.595,30.5034,30.5118,3137500.0
2014-01-29 12:40:00,36.64,36.72,36.63,36.71,479200.0,30.5118,30.5784,30.5034,30.5701,479200.0
2014-01-29 12:50:00,36.71,36.73,36.67,36.69,420300.0,30.5701,30.5867,30.5367,30.5534,420300.0
2014-01-29 13:00:00,36.68,36.73,36.63,36.7,1357000.0,30.5451,30.5867,30.5034,30.5617,1357000.0
2014-01-29 13:10:00,36.7,36.75,36.65,36.66,1183500.0,30.5617,30.6034,30.5201,30.5284,1183500.0
2014-01-29 13:20:00,36.66,36.69,36.65,36.69,561000.0,30.5284,30.5534,30.5201,30.5534,561000.0
2014-01-29 13:30:00,36.69,36.7,36.62,36.63,521200.0,30.5534,30.5617,30.4951,30.5034,521200.0
2014-01-29 13:40:00,36.63,36.64,36.55,36.61,1033500.0,30.5034,30.5118,30.4368,30.4868,1033500.0
2014-01-29 13:50:00,36.61,36.71,36.59,36.71,577800.0,30.4868,30.5701,30.4701,30.5701,577800.0
2014-01-29 14:00:00,36.71,36.77,36.5,36.61,2033000.0,30.5701,30.62,30.3952,30.4868,2033000.0
2014-01-29 14:10:00,36.62,36.66,36.5,36.54,1501300.0,30.4951,30.5284,30.3952,30.4285,1501300.0
2014-01-29 14:20:00,36.54,36.76,36.51,36.75,1168900.0,30.4285,30.6117,30.4035,30.6034,1168900.0
2014-01-29 14:30:00,36.75,36.88,36.71,36.77,1279700.0,30.6034,30.7116,30.5701,30.62,1279700.0
2014-01-29 14:40:00,36.76,36.8,36.69,36.74,846800.0,30.6117,30.645,30.5534,30.595,846800.0
2014-01-29 14:50:00,36.73,36.77,36.54,36.58,750700.0,30.5867,30.62,30.4285,30.4618,750700.0
2014-01-29 15:00:00,36.57,36.67,36.52,36.65,802800.0,30.4535,30.5367,30.4118,30.5201,802800.0
2014-01-29 15:10:00,36.65,36.67,36.54,36.6,1505400.0,30.5201,30.5367,30.4285,30.4784,1505400.0
2014-01-29 15:20:00,36.61,36.71,36.6,36.65,901300.0,30.4868,30.5701,30.4784,30.5201,901300.0
2014-01-29 15:30:00,36.65,36.72,36.61,36.7,1455300.0,30.5201,30.5784,30.4868,30.5617,1455300.0
2014-01-29 15:40:00,36.7,36.82,36.68,36.76,1835400.0,30.5617,30.6617,30.5451,30.6117,1835400.0
2014-01-29 15:50:00,36.77,36.79,36.64,36.65,4122300.0,30.62,30.6367,30.5118,30.5201,4122300.0
2014-01-30 09:30:00,36.75,36.87,36.44,36.5,3133500.0,30.6034,30.7033,30.3452,30.3952,3133500.0
2014-01-30 09:40:00,36.5,36.59,36.41,36.58,1154700.0,30.3952,30.4701,30.3202,30.4618,1154700.0
2014-01-30 09:50:00,36.57,36.68,36.45,36.48,1291800.0,30.4535,30.5451,30.3535,30.3785,1291800.0
2014-01-30 10:00:00,36.47,36.52,36.39,36.45,927100.0,30.3702,30.4118,30.3036,30.3535,927100.0
2014-01-30 10:10:00,36.45,36.49,36.38,36.4,609400.0,30.3535,30.3868,30.2952,30.3119,609400.0
2014-01-30 10:20:00,36.39,36.43,36.23,36.24,861400.0,30.3036,30.3369,30.1703,30.1787,861400.0
2014-01-30 10:30:00,36.24,36.36,36.23,36.36,807900.0,30.1787,30.2786,30.1703,30.2786,807900.0
2014-01-30 10:40:00,36.35,36.38,36.32,36.32,723200.0,30.2703,30.2952,30.2453,30.2453,723200.0
2014-01-30 10:50:00,36.32,36.46,36.3,36.46,634000.0,30.2453,30.3619,30.2286,30.3619,634000.0
2014-01-30 11:00:00,36.44,36.5,36.41,36.48,585500.0,30.3452,30.3952,30.3202,30.3785,585500.0
2014-01-30 11:10:00,36.48,36.58,36.47,36.56,601800.0,30.3785,30.4618,30.3702,30.4451,601800.0
2014-01-30 11:20:00,36.57,36.62,36.52,36.54,463400.0,30.4535,30.4951,30.4118,30.4285,463400.0
2014-01-30 11:30:00,36.55,36.59,36.53,36.54,404000.0,30.4368,30.4701,30.4202,30.4285,404000.0
2014-01-30 11:40:00,36.55,36.59,36.54,36.58,371000.0,30.4368,30.4701,30.4285,30.4618,371000.0
2014-01-30 11:50:00,36.58,36.79,36.58,36.73,1457000.0,30.4618,30.6367,30.4618,30.5867,1457000.0
2014-01-30 12:00:00,36.74,36.76,36.67,36.7,555800.0,30.595,30.6117,30.5367,30.5617,555800.0
2014-01-30 12:10:00,36.71,36.75,36.69,36.71,364700.0,30.5701,30.6034,30.5534,30.5701,364700.0
2014-01-30 12:20:00,36.7,36.76,36.69,36.71,541900.0,30.5617,30.6117,30.5534,30.5701,541900.0
2014-01-30 12:30:00,36.72,36.75,36.7,36.74,639100.0,30.5784,30.6034,30.5617,30.595,639100.0
2014-01-30 12:40:00,36.74,36.78,36.73,36.77,495100.0,30.595,30.6283,30.5867,30.62,495100.0
2014-01-30 12:50:00,36.77,36.8,36.77,36.79,479500.0,30.62,30.645,30.62,30.6367,479500.0
2014-01-30 13:00:00,36.78,36.8,36.78,36.79,381400.0,30.6283,30.645,30.6283,30.6367,381400.0
2014-01-30 13:10:00,36.78,36.79,36.76,36.77,329200.0,30.6283,30.6367,30.6117,30.62,329200.0
2014-01-30 13:20:00,36.77,36.79,36.77,36.77,402500.0,30.62,30.6367,30.62,30.62,402500.0
2014-01-30 13:30:00,36.77,36.8,36.76,36.77,591000.0,30.62,30.645,30.6117,30.62,591000.0
2014-01-30 13:40:00,36.77,36.78,36.75,36.77,305400.0,30.62,30.6283,30.6034,30.62,305400.0
2014-01-30 13:50:00,36.77,36.78,36.72,36.73,382900.0,30.62,30.6283,30.5784,30.5867,382900.0
2014-01-30 14:00:00,36.72,36.73,36.61,36.61,465400.0,30.5784,30.5867,30.4868,30.4868,465400.0
2014-01-30 14:10:00,36.62,36.65,36.59,36.65,325300.0,30.4951,30.5201,30.4701,30.5201,325300.0
2014-01-30 14:20:00,36.65,36.72,36.64,36.7,257900.0,30.5201,30.5784,30.5118,30.5617,257900.0
2014-01-30 14:30:00,36.71,36.75,36.7,36.71,605400.0,30.5701,30.6034,30.5617,30.5701,605400.0
2014-01-30 14:40:00,36.72,36.74,36.64,36.69,694900.0,30.5784,30.595,30.5118,30.5534,694900.0
2014-01-30 14:50:00,36.68,36.72,36.67,36.68,520500.0,30.5451,30.5784,30.5367,30.5451,520500.0
2014-01-30 15:00:00,36.69,36.73,36.68,36.72,385000.0,30.5534,30.5867,30.5451,30.5784,385000.0
2014-01-30 15:10:00,36.73,36.77,36.72,36.75,813100.0,30.5867,30.62,30.5784,30.6034,813100.0
2014-01-30 15:20:00,36.75,36.8,36.75,36.76,656800.0,30.6034,30.645,30.6034,30.6117,656800.0
2014-01-30 15:30:00,36.77,36.78,36.74,36.77,1043100.0,30.62,30.6283,30.595,30.62,1043100.0
2014-01-30 15:40:00,36.77,36.77,36.72,36.73,1135800.0,30.62,30.62,30.5784,30.5867,1135800.0
2014-01-30 15:50:00,36.74,36.88,36.73,36.86,4310900.0,30.595,30.7116,30.5867,30.695,4310900.0
2014-01-31 09:30:00,36.95,37.54,36.94,37.28,6365500.0,30.7699,31.2612,30.7616,31.0447,6365500.0
2014-01-31 09:40:00,37.29,37.34,37.03,37.05,2528500.0,31.053,31.0947,30.8365,30.8532,2528500.0
2014-01-31 09:50:00,37.05,37.16,36.89,37.05,2537500.0,30.8532,30.9448,30.7199,30.8532,2537500.0
2014-01-31 10:00:00,37.05,37.07,36.56,36.57,2649400.0,30.8532,30.8698,30.4451,30.4535,2649400.0
2014-01-31 10:10:00,36.57,36.83,36.57,36.79,1992500.0,30.4535,30.67,30.4535,30.6367,1992500.0
2014-01-31 10:20:00,36.79,36.82,36.6,36.65,1367000.0,30.6367,30.6617,30.4784,30.5201,1367000.0
2014-01-31 10:30:00,36.66,36.75,36.65,36.73,1451600.0,30.5284,30.6034,30.5201,30.5867,1451600.0
2014-01-31 10:40:00,36.72,36.95,36.69,36.95,1585800.0,30.5784,30.7699,30.5534,30.7699,1585800.0
2014-01-31 10:50:00,36.95,37.01,36.88,36.9,1366600.0,30.7699,30.8199,30.7116,30.7283,1366600.0
2014-01-31 11:00:00,36.89,37.1,36.88,37.0,1373200.0,30.7199,30.8948,30.7116,30.8115,1373200.0
2014-01-31 11:10:00,37.01,37.1,36.95,36.98,934200.0,30.8199,30.8948,30.7699,30.7949,934200.0
2014-01-31 11:20:00,36.99,37.1,36.98,37.1,955000.0,30.8032,30.8948,30.7949,30.8948,955000.0
2014-01-31 11:30:00,37.09,37.12,37.01,37.02,732900.0,30.8865,30.9115,30.8199,30.8282,732900.0
2014-01-31 11:40:00,37.02,37.09,37.01,37.07,916200.0,30.8282,30.8865,30.8199,30.8698,916200.0
2014-01-31 11:50:00,37.07,37.16,37.06,37.16,1660900.0,30.8698,30.9448,30.8615,30.9448,1660900.0
2014-01-31 12:00:00,37.16,37.29,37.15,37.28,928000.0,30.9448,31.053,30.9365,31.0447,928000.0
2014-01-31 12:10:00,37.29,37.43,37.29,37.41,1136700.0,31.053,31.1696,31.053,31.153,1136700.0
2014-01-31 12:20:00,37.41,37.49,37.38,37.42,1413300.0,31.153,31.2196,31.128,31.1613,1413300.0
2014-01-31 12:30:00,37.41,37.52,37.41,37.48,1364400.0,31.153,31.2446,31.153,31.2113,1364400.0
2014-01-31 12:40:00,37.49,37.74,37.49,37.71,2157700.0,31.2196,31.4278,31.2196,31.4028,2157700.0
2014-01-31 12:50:00,37.71,37.81,37.65,37.78,2667300.0,31.4028,31.4861,31.3528,31.4611,2667300.0
2014-01-31 13:00:00,37.78,37.78,37.49,37.5,2130000.0,31.4611,31.4611,31.2196,31.2279,2130000.0
2014-01-31 13:10:00,37.5,37.56,37.49,37.5,1006900.0,31.2279,31.2779,31.2196,31.2279,1006900.0
2014-01-31 13:20:00,37.51,37.59,37.51,37.58,685400.0,31.2362,31.3029,31.2362,31.2945,685400.0
2014-01-31 13:30:00,37.57,37.7,37.57,37.69,1374200.0,31.2862,31.3945,31.2862,31.3861,1374200.0
2014-01-31 13:40:00,37.69,37.76,37.67,37.76,1430700.0,31.3861,31.4444,31.3695,31.4444,1430700.0
2014-01-31 13:50:00,37.76,37.79,37.69,37.73,2527300.0,31.4444,31.4694,31.3861,31.4194,2527300.0
2014-01-31 14:00:00,37.73,37.77,37.72,37.76,2316500.0,31.4194,31.4528,31.4111,31.4444,2316500.0
2014-01-31 14:10:00,37.75,37.76,37.67,37.68,1914000.0,31.4361,31.4444,31.3695,31.3778,1914000.0
2014-01-31 14:20:00,37.68,37.71,37.67,37.69,1230300.0,31.3778,31.4028,31.3695,31.3861,1230300.0
2014-01-31 14:30:00,37.7,37.81,37.69,37.73,1828300.0,31.3945,31.4861,31.3861,31.4194,1828300.0
2014-01-31 14:40:00,37.72,37.78,37.7,37.78,2673900.0,31.4111,31.4611,31.3945,31.4611,2673900.0
2014-01-31 14:50:00,37.78,37.8,37.7,37.75,1522200.0,31.4611,31.4777,31.3945,31.4361,1522200.0
2014-01-31 15:00:00,37.75,37.84,37.7,37.76,1648300.0,31.4361,31.5111,31.3945,31.4444,1648300.0
2014-01-31 15:10:00,37.76,37.89,37.74,37.82,1826100.0,31.4444,31.5527,31.4278,31.4944,1826100.0
2014-01-31 15:20:00,37.82,37.84,37.71,37.8,2017000.0,31.4944,31.5111,31.4028,31.4777,2017000.0
2014-01-31 15:30:00,37.8,37.84,37.73,37.8,3165300.0,31.4777,31.5111,31.4194,31.4777,3165300.0
2014-01-31 15:40:00,37.8,37.81,37.7,37.77,2861800.0,31.4777,31.4861,31.3945,31.4528,2861800.0
2014-01-31 15:50:00,37.78,37.87,37.74,37.84,5633800.0,31.4611,31.536,31.4278,31.5111,5633800.0
2014-02-03 09:30:00,37.73,37.98,37.64,37.8,3742400.0,31.4194,31.6276,31.3445,31.4777,3742400.0
2014-02-03 09:40:00,37.8,37.8,37.37,37.39,2147900.0,31.4777,31.4777,31.1197,31.1363,2147900.0
2014-02-03 09:50:00,37.39,37.52,37.39,37.45,1282300.0,31.1363,31.2446,31.1363,31.1863,1282300.0
2014-02-03 10:00:00,37.45,37.46,37.3,37.36,2216700.0,31.1863,31.1946,31.0614,31.1113,2216700.0
2014-02-03 10:10:00,37.36,37.36,37.24,37.26,1550600.0,31.1113,31.1113,31.0114,31.0281,1550600.0
2014-02-03 10:20:00,37.27,37.36,37.17,37.2,1124900.0,31.0364,31.1113,30.9531,30.9781,1124900.0
2014-02-03 10:30:00,37.19,37.2,36.92,37.07,2203500.0,30.9698,30.9781,30.7449,30.8698,2203500.0
2014-02-03 10:40:00,37.07,37.22,37.01,37.19,1259500.0,30.8698,30.9948,30.8199,30.9698,1259500.0
2014-02-03 10:50:00,37.18,37.19,37.1,37.15,816400.0,30.9614,30.9698,30.8948,30.9365,816400.0
2014-02-03 11:00:00,37.14,37.24,37.06,37.06,1236100.0,30.9281,31.0114,30.8615,30.8615,1236100.0
2014-02-03 11:10:00,37.07,37.13,37.05,37.1,978900.0,30.8698,30.9198,30.8532,30.8948,978900.0
2014-02-03 11:20:00,37.1,37.16,37.09,37.09,690600.0,30.8948,30.9448,30.8865,30.8865,690600.0
2014-02-03 11:30:00,37.09,37.16,37.05,37.06,637200.0,30.8865,30.9448,30.8532,30.8615,637200.0
2014-02-03 11:40:00,37.06,37.07,36.94,36.98,908600.0,30.8615,30.8698,30.7616,30.7949,908600.0
2014-02-03 11:50:00,36.98,37.07,36.94,36.99,960000.0,30.7949,30.8698,30.7616,30.8032,960000.0
2014-02-03 12:00:00,36.98,36.99,36.84,36.94,903800.0,30.7949,30.8032,30.6783,30.7616,903800.0
2014-02-03 12:10:00,36.93,37.01,36.92,37.01,713700.0,30.7533,30.8199,30.7449,30.8199,713700.0
2014-02-03 12:20:00,37.01,37.12,36.95,37.06,970000.0,30.8199,30.9115,30.7699,30.8615,970000.0
2014-02-03 12:30:00,37.06,37.22,37.04,37.16,993700.0,30.8615,30.9948,30.8449,30.9448,993700.0
2014-02-03 12:40:00,37.15,37.17,37.09,37.11,554900.0,30.9365,30.9531,30.8865,30.9031,554900.0
2014-02-03 12:50:00,37.11,37.11,36.95,36.97,608800.0,30.9031,30.9031,30.7699,30.7866,608800.0
2014-02-03 13:00:00,36.97,37.02,36.75,36.82,1475300.0,30.7866,30.8282,30.6034,30.6617,1475300.0
2014-02-03 13:10:00,36.82,36.96,36.81,36.88,1202700.0,30.6617,30.7782,30.6533,30.7116,1202700.0
2014-02-03 13:20:00,36.88,36.91,36.74,36.83,861700.0,30.7116,30.7366,30.595,30.67,861700.0
2014-02-03 13:30:00,36.84,36.94,36.8,36.81,786900.0,30.6783,30.7616,30.645,30.6533,786900.0
2014-02-03 13:40:00,36.82,36.88,36.74,36.76,758600.0,30.6617,30.7116,30.595,30.6117,758600.0
2014-02-03 13:50:00,36.76,36.89,36.72,36.88,1079500.0,30.6117,30.7199,30.5784,30.7116,1079500.0
2014-02-03 14:00:00,36.87,36.88,36.8,36.8,741100.0,30.7033,30.7116,30.645,30.645,741100.0
2014-02-03 14:10:00,36.81,36.84,36.77,36.81,684700.0,30.6533,30.6783,30.62,30.6533,684700.0
2014-02-03 14:20:00,36.8,36.84,36.76,36.83,882000.0,30.645,30.6783,30.6117,30.67,882000.0
2014-02-03 14:30:00,36.83,36.83,36.7,36.72,744900.0,30.67,30.67,30.5617,30.5784,744900.0
2014-02-03 14:40:00,36.72,36.76,36.65,36.72,724000.0,30.5784,30.6117,30.5201,30.5784,724000.0
2014-02-03 14:50:00,36.72,36.72,36.6,36.6,1202800.0,30.5784,30.5784,30.4784,30.4784,1202800.0
2014-02-03 15:00:00,36.61,36.69,36.6,36.63,799100.0,30.4868,30.5534,30.4784,30.5034,799100.0
2014-02-03 15:10:00,36.63,36.68,36.55,36.62,1128600.0,30.5034,30.5451,30.4368,30.4951,1128600.0
2014-02-03 15:20:00,36.62,36.66,36.57,36.63,994300.0,30.4951,30.5284,30.4535,30.5034,994300.0
2014-02-03 15:30:00,36.63,36.66,36.58,36.6,1395100.0,30.5034,30.5284,30.4618,30.4784,1395100.0
2014-02-03 15:40:00,36.59,36.62,36.49,36.51,1843400.0,30.4701,30.4951,30.3868,30.4035,1843400.0
2014-02-03 15:50:00,36.5,36.57,36.43,36.48,5367200.0,30.3952,30.4535,30.3369,30.3785,5367200.0
2014-02-04 09:30:00,36.99,37.19,36.85,36.98,5179600.0,30.8032,30.9698,30.6866,30.7949,5179600.0
2014-02-04 09:40:00,36.98,37.02,36.76,36.79,2178400.0,30.7949,30.8282,30.6117,30.6367,2178400.0
2014-02-04 09:50:00,36.79,36.92,36.67,36.8,2455600.0,30.6367,30.7449,30.5367,30.645,2455600.0
2014-02-04 10:00:00,36.8,36.85,36.65,36.72,1714500.0,30.645,30.6866,30.5201,30.5784,1714500.0
2014-02-04 10:10:00,36.72,36.77,36.64,36.68,1256600.0,30.5784,30.62,30.5118,30.5451,1256600.0
2014-02-04 10:20:00,36.67,36.73,36.44,36.44,1979800.0,30.5367,30.5867,30.3452,30.3452,1979800.0
2014-02-04 10:30:00,36.44,36.53,36.41,36.43,1693200.0,30.3452,30.4202,30.3202,30.3369,1693200.0
2014-02-04 10:40:00,36.43,36.49,36.27,36.38,1745400.0,30.3369,30.3868,30.2036,30.2952,1745400.0
2014-02-04 10:50:00,36.38,36.39,36.25,36.29,843000.0,30.2952,30.3036,30.187,30.2203,843000.0
2014-02-04 11:00:00,36.29,36.57,36.26,36.51,2062500.0,30.2203,30.4535,30.1953,30.4035,2062500.0
2014-02-04 11:10:00,36.51,36.57,36.48,36.51,1674500.0,30.4035,30.4535,30.3785,30.4035,1674500.0
2014-02-04 11:20:00,36.51,36.57,36.49,36.55,1216900.0,30.4035,30.4535,30.3868,30.4368,1216900.0
2014-02-04 11:30:00,36.55,36.62,36.52,36.62,1292500.0,30.4368,30.4951,30.4118,30.4951,1292500.0
2014-02-04 11:40:00,36.62,36.67,36.57,36.61,852900.0,30.4951,30.5367,30.4535,30.4868,852900.0
2014-02-04 11:50:00,36.61,36.65,36.6,36.62,573800.0,30.4868,30.5201,30.4784,30.4951,573800.0
2014-02-04 12:00:00,36.62,36.64,36.57,36.58,511500.0,30.4951,30.5118,30.4535,30.4618,511500.0
2014-02-04 12:10:00,36.58,36.64,36.57,36.57,701900.0,30.4618,30.5118,30.4535,30.4535,701900.0
2014-02-04 12:20:00,36.57,36.62,36.56,36.6,349000.0,30.4535,30.4951,30.4451,30.4784,349000.0
2014-02-04 12:30:00,36.6,36.6,36.54,36.57,1067700.0,30.4784,30.4784,30.4285,30.4535,1067700.0
2014-02-04 12:40:00,36.56,36.6,36.55,36.6,390600.0,30.4451,30.4784,30.4368,30.4784,390600.0
2014-02-04 12:50:00,36.6,36.62,36.59,36.6,717900.0,30.4784,30.4951,30.4701,30.4784,717900.0
2014-02-04 13:00:00,36.61,36.62,36.57,36.6,654600.0,30.4868,30.4951,30.4535,30.4784,654600.0
2014-02-04 13:10:00,36.59,36.64,36.57,36.61,908000.0,30.4701,30.5118,30.4535,30.4868,908000.0
2014-02-04 13:20:00,36.62,36.63,36.6,36.63,375800.0,30.4951,30.5034,30.4784,30.5034,375800.0
2014-02-04 13:30:00,36.62,36.63,36.59,36.63,675100.0,30.4951,30.5034,30.4701,30.5034,675100.0
2014-02-04 13:40:00,36.63,36.63,36.59,36.59,710900.0,30.5034,30.5034,30.4701,30.4701,710900.0
2014-02-04 13:50:00,36.6,36.6,36.48,36.51,803300.0,30.4784,30.4784,30.3785,30.4035,803300.0
2014-02-04 14:00:00,36.5,36.52,36.46,36.49,633300.0,30.3952,30.4118,30.3619,30.3868,633300.0
2014-02-04 14:10:00,36.49,36.5,36.43,36.47,837500.0,30.3868,30.3952,30.3369,30.3702,837500.0
2014-02-04 14:20:00,36.47,36.55,36.43,36.54,685900.0,30.3702,30.4368,30.3369,30.4285,685900.0
2014-02-04 14:30:00,36.54,36.55,36.5,36.52,422800.0,30.4285,30.4368,30.3952,30.4118,422800.0
2014-02-04 14:40:00,36.52,36.58,36.52,36.55,734700.0,30.4118,30.4618,30.4118,30.4368,734700.0
2014-02-04 14:50:00,36.56,36.61,36.54,36.56,639500.0,30.4451,30.4868,30.4285,30.4451,639500.0
2014-02-04 15:00:00,36.56,36.59,36.5,36.51,738500.0,30.4451,30.4701,30.3952,30.4035,738500.0
2014-02-04 15:10:00,36.52,36.54,36.48,36.52,1468900.0,30.4118,30.4285,30.3785,30.4118,1468900.0
2014-02-04 15:20:00,36.51,36.53,36.42,36.45,1508400.0,30.4035,30.4202,30.3286,30.3535,1508400.0
2014-02-04 15:30:00,36.45,36.48,36.41,36.45,1542200.0,30.3535,30.3785,30.3202,30.3535,1542200.0
2014-02-04 15:40:00,36.45,36.48,36.41,36.41,1447800.0,30.3535,30.3785,30.3202,30.3202,1447800.0
2014-02-04 15:50:00,36.41,36.44,36.34,36.34,3847800.0,30.3202,30.3452,30.2619,30.2619,3847800.0
2014-02-05 09:30:00,36.29,36.47,36.27,36.33,2181600.0,30.2203,30.3702,30.2036,30.2536,2181600.0
2014-02-05 09:40:00,36.33,36.42,36.22,36.3,1392900.0,30.2536,30.3286,30.162,30.2286,1392900.0
2014-02-05 09:50:00,36.3,36.32,36.17,36.28,1513500.0,30.2286,30.2453,30.1204,30.212,1513500.0
2014-02-05 10:00:00,36.27,36.43,36.16,36.17,2415900.0,30.2036,30.3369,30.112,30.1204,2415900.0
2014-02-05 10:10:00,36.16,36.23,35.95,36.0,2227800.0,30.112,30.1703,29.9372,29.9788,2227800.0
2014-02-05 10:20:00,36.0,36.04,35.85,36.04,1436100.0,29.9788,30.0121,29.8539,30.0121,1436100.0
2014-02-05 10:30:00,36.04,36.15,36.0,36.09,1071700.0,30.0121,30.1037,29.9788,30.0537,1071700.0
2014-02-05 10:40:00,36.09,36.16,35.99,36.04,1580600.0,30.0537,30.112,29.9705,30.0121,1580600.0
2014-02-05 10:50:00,36.04,36.04,35.96,35.97,1092000.0,30.0121,30.0121,29.9455,29.9538,1092000.0
2014-02-05 11:00:00,35.97,35.98,35.83,35.84,1498500.0,29.9538,29.9621,29.8372,29.8456,1498500.0
2014-02-05 11:10:00,35.84,35.94,35.8,35.88,2233300.0,29.8456,29.9288,29.8123,29.8789,2233300.0
2014-02-05 11:20:00,35.89,35.9,35.84,35.88,2083600.0,29.8872,29.8955,29.8456,29.8789,2083600.0
2014-02-05 11:30:00,35.88,35.91,35.8,35.8,2457400.0,29.8789,29.9039,29.8123,29.8123,2457400.0
2014-02-05 11:40:00,35.8,36.0,35.8,35.98,1795600.0,29.8123,29.9788,29.8123,29.9621,1795600.0
2014-02-05 11:50:00,35.98,36.04,35.94,35.95,1123600.0,29.9621,30.0121,29.9288,29.9372,1123600.0
2014-02-05 12:00:00,35.96,36.03,35.95,36.02,666200.0,29.9455,30.0038,29.9372,29.9955,666200.0
2014-02-05 12:10:00,36.02,36.05,35.96,36.05,762100.0,29.9955,30.0204,29.9455,30.0204,762100.0
2014-02-05 12:20:00,36.05,36.13,36.04,36.05,615300.0,30.0204,30.0871,30.0121,30.0204,615300.0
2014-02-05 12:30:00,36.04,36.1,36.04,36.07,463500.0,30.0121,30.0621,30.0121,30.0371,463500.0
2014-02-05 12:40:00,36.07,36.15,36.06,36.15,422700.0,30.0371,30.1037,30.0288,30.1037,422700.0
2014-02-05 12:50:00,36.15,36.16,36.12,36.16,420600.0,30.1037,30.112,30.0787,30.112,420600.0
2014-02-05 13:00:00,36.16,36.23,36.15,36.22,569900.0,30.112,30.1703,30.1037,30.162,569900.0
2014-02-05 13:10:00,36.23,36.24,36.2,36.21,321700.0,30.1703,30.1787,30.1454,30.1537,321700.0
2014-02-05 13:20:00,36.2,36.21,36.03,36.04,1250700.0,30.1454,30.1537,30.0038,30.0121,1250700.0
2014-02-05 13:30:00,36.04,36.11,36.03,36.09,729000.0,30.0121,30.0704,30.0038,30.0537,729000.0
2014-02-05 13:40:00,36.09,36.09,35.95,35.97,572200.0,30.0537,30.0537,29.9372,29.9538,572200.0
2014-02-05 13:50:00,35.97,36.01,35.96,35.99,371800.0,29.9538,29.9871,29.9455,29.9705,371800.0
2014-02-05 14:00:00,35.98,36.02,35.9,35.92,687800.0,29.9621,29.9955,29.8955,29.9122,687800.0
2014-02-05 14:10:00,35.93,35.95,35.88,35.91,423600.0,29.9205,29.9372,29.8789,29.9039,423600.0
2014-02-05 14:20:00,35.9,36.05,35.9,36.02,612200.0,29.8955,30.0204,29.8955,29.9955,612200.0
2014-02-05 14:30:00,36.02,36.02,35.91,35.94,489500.0,29.9955,29.9955,29.9039,29.9288,489500.0
2014-02-05 14:40:00,35.94,36.0,35.93,35.96,355400.0,29.9288,29.9788,29.9205,29.9455,355400.0
2014-02-05 14:50:00,35.97,35.98,35.89,35.91,604800.0,29.9538,29.9621,29.8872,29.9039,604800.0
2014-02-05 15:00:00,35.91,35.95,35.88,35.95,793500.0,29.9039,29.9372,29.8789,29.9372,793500.0
2014-02-05 15:10:00,35.95,35.98,35.9,35.93,569800.0,29.9372,29.9621,29.8955,29.9205,569800.0
2014-02-05 15:20:00,35.93,35.98,35.91,35.98,585900.0,29.9205,29.9621,29.9039,29.9621,585900.0
2014-02-05 15:30:00,35.98,35.98,35.93,35.95,773000.0,29.9621,29.9621,29.9205,29.9372,773000.0
2014-02-05 15:40:00,35.95,35.98,35.93,35.96,1218000.0,29.9372,29.9621,29.9205,29.9455,1218000.0
2014-02-05 15:50:00,35.95,35.95,35.8,35.83,5260600.0,29.9372,29.9372,29.8123,29.8372,5260600.0
2014-02-06 09:30:00,35.81,35.96,35.69,35.89,2373900.0,29.8206,29.9455,29.7207,29.8872,2373900.0
2014-02-06 09:40:00,35.88,36.04,35.79,36.04,1484100.0,29.8789,30.0121,29.8039,30.0121,1484100.0
2014-02-06 09:50:00,36.04,36.05,35.89,35.93,1664500.0,30.0121,30.0204,29.8872,29.9205,1664500.0
2014-02-06 10:00:00,35.93,36.05,35.92,35.96,810100.0,29.9205,30.0204,29.9122,29.9455,810100.0
2014-02-06 10:10:00,35.96,36.1,35.9,36.05,827100.0,29.9455,30.0621,29.8955,30.0204,827100.0
2014-02-06 10:20:00,36.05,36.17,36.04,36.15,1286600.0,30.0204,30.1204,30.0121,30.1037,1286600.0
2014-02-06 10:30:00,36.16,36.2,36.08,36.09,729400.0,30.112,30.1454,30.0454,30.0537,729400.0
2014-02-06 10:40:00,36.08,36.24,36.08,36.17,682700.0,30.0454,30.1787,30.0454,30.1204,682700.0
2014-02-06 10:50:00,36.18,36.21,36.14,36.19,502100.0,30.1287,30.1537,30.0954,30.137,502100.0
2014-02-06 11:00:00,36.19,36.25,36.16,36.23,432400.0,30.137,30.187,30.112,30.1703,432400.0
2014-02-06 11:10:00,36.22,36.25,36.17,36.17,583900.0,30.162,30.187,30.1204,30.1204,583900.0
2014-02-06 11:20:00,36.17,36.22,36.14,36.19,613600.0,30.1204,30.162,30.0954,30.137,613600.0
2014-02-06 11:30:00,36.2,36.23,36.15,36.16,413100.0,30.1454,30.1703,30.1037,30.112,413100.0
2014-02-06 11:40:00,36.16,36.2,36.15,36.18,721000.0,30.112,30.1454,30.1037,30.1287,721000.0
2014-02-06 11:50:00,36.18,36.19,36.09,36.12,656300.0,30.1287,30.137,30.0537,30.0787,656300.0
2014-02-06 12:00:00,36.12,36.16,36.12,36.16,189300.0,30.0787,30.112,30.0787,30.112,189300.0
2014-02-06 12:10:00,36.16,36.16,36.12,36.14,368200.0,30.112,30.112,30.0787,30.0954,368200.0
2014-02-06 12:20:00,36.15,36.15,36.1,36.13,326700.0,30.1037,30.1037,30.0621,30.0871,326700.0
2014-02-06 12:30:00,36.12,36.14,36.11,36.14,256600.0,30.0787,30.0954,30.0704,30.0954,256600.0
2014-02-06 12:40:00,36.14,36.14,36.09,36.1,750500.0,30.0954,30.0954,30.0537,30.0621,750500.0
2014-02-06 12:50:00,36.1,36.11,36.07,36.07,552400.0,30.0621,30.0704,30.0371,30.0371,552400.0
2014-02-06 13:00:00,36.08,36.1,36.04,36.05,641900.0,30.0454,30.0621,30.0121,30.0204,641900.0
2014-02-06 13:10:00,36.05,36.1,36.03,36.04,509300.0,30.0204,30.0621,30.0038,30.0121,509300.0
2014-02-06 13:20:00,36.04,36.05,35.97,35.98,727300.0,30.0121,30.0204,29.9538,29.9621,727300.0
2014-02-06 13:30:00,35.98,36.08,35.97,36.08,821400.0,29.9621,30.0454,29.9538,30.0454,821400.0
2014-02-06 13:40:00,36.08,36.12,36.07,36.1,528800.0,30.0454,30.0787,30.0371,30.0621,528800.0
2014-02-06 13:50:00,36.09,36.12,36.07,36.12,356800.0,30.0537,30.0787,30.0371,30.0787,356800.0
2014-02-06 14:00:00,36.11,36.14,36.09,36.13,468600.0,30.0704,30.0954,30.0537,30.0871,468600.0
2014-02-06 14:10:00,36.14,36.19,36.13,36.15,715000.0,30.0954,30.137,30.0871,30.1037,715000.0
2014-02-06 14:20:00,36.15,36.24,36.14,36.2,645300.0,30.1037,30.1787,30.0954,30.1454,645300.0
2014-02-06 14:30:00,36.21,36.24,36.19,36.2,1066000.0,30.1537,30.1787,30.137,30.1454,1066000.0
2014-02-06 14:40:00,36.21,36.22,36.19,36.2,727700.0,30.1537,30.162,30.137,30.1454,727700.0
2014-02-06 14:50:00,36.2,36.24,36.19,36.22,1373000.0,30.1454,30.1787,30.137,30.162,1373000.0
2014-02-06 15:00:00,36.23,36.23,36.17,36.22,700000.0,30.1703,30.1703,30.1204,30.162,700000.0
2014-02-06 15:10:00,36.23,36.23,36.18,36.23,588600.0,30.1703,30.1703,30.1287,30.1703,588600.0
2014-02-06 15:20:00,36.23,36.24,36.2,36.2,501000.0,30.1703,30.1787,30.1454,30.1454,501000.0
2014-02-06 15:30:00,36.2,36.22,36.19,36.22,583000.0,30.1454,30.162,30.137,30.162,583000.0
2014-02-06 15:40:00,36.22,36.23,36.18,36.2,1472800.0,30.162,30.1703,30.1287,30.1454,1472800.0
2014-02-06 15:50:00,36.21,36.21,36.16,36.18,2263800.0,30.1537,30.1537,30.112,30.1287,2263800.0
2014-02-07 09:30:00,36.28,36.4,36.13,36.19,2192800.0,30.212,30.3119,30.0871,30.137,2192800.0
2014-02-07 09:40:00,36.2,36.22,36.07,36.22,1272300.0,30.1454,30.162,30.0371,30.162,1272300.0
2014-02-07 09:50:00,36.22,36.23,36.16,36.18,1057300.0,30.162,30.1703,30.112,30.1287,1057300.0
2014-02-07 10:00:00,36.19,36.33,36.18,36.27,974400.0,30.137,30.2536,30.1287,30.2036,974400.0
2014-02-07 10:10:00,36.26,36.27,36.04,36.1,1513200.0,30.1953,30.2036,30.0121,30.0621,1513200.0
2014-02-07 10:20:00,36.09,36.1,36.01,36.06,1005100.0,30.0537,30.0621,29.9871,30.0288,1005100.0
2014-02-07 10:30:00,36.06,36.15,36.03,36.13,751300.0,30.0288,30.1037,30.0038,30.0871,751300.0
2014-02-07 10:40:00,36.14,36.15,36.04,36.08,516000.0,30.0954,30.1037,30.0121,30.0454,516000.0
2014-02-07 10:50:00,36.08,36.15,36.08,36.13,643000.0,30.0454,30.1037,30.0454,30.0871,643000.0
2014-02-07 11:00:00,36.13,36.16,36.08,36.08,688400.0,30.0871,30.112,30.0454,30.0454,688400.0
2014-02-07 11:10:00,36.08,36.17,36.07,36.15,618500.0,30.0454,30.1204,30.0371,30.1037,618500.0
2014-02-07 11:20:00,36.15,36.2,36.13,36.19,667900.0,30.1037,30.1454,30.0871,30.137,667900.0
2014-02-07 11:30:00,36.2,36.26,36.19,36.26,356600.0,30.1454,30.1953,30.137,30.1953,356600.0
2014-02-07 11:40:00,36.26,36.37,36.26,36.36,466600.0,30.1953,30.2869,30.1953,30.2786,466600.0
2014-02-07 11:50:00,36.36,36.39,36.31,36.35,621700.0,30.2786,30.3036,30.237,30.2703,621700.0
2014-02-07 12:00:00,36.35,36.43,36.34,36.39,549100.0,30.2703,30.3369,30.2619,30.3036,549100.0
2014-02-07 12:10:00,36.39,36.41,36.36,36.37,392200.0,30.3036,30.3202,30.2786,30.2869,392200.0
2014-02-07 12:20:00,36.36,36.38,36.3,36.33,360000.0,30.2786,30.2952,30.2286,30.2536,360000.0
2014-02-07 12:30:00,36.34,36.36,36.28,36.3,266100.0,30.2619,30.2786,30.212,30.2286,266100.0
2014-02-07 12:40:00,36.3,36.34,36.28,36.29,218300.0,30.2286,30.2619,30.212,30.2203,218300.0
2014-02-07 12:50:00,36.28,36.34,36.28,36.33,277500.0,30.212,30.2619,30.212,30.2536,277500.0
2014-02-07 13:00:00,36.33,36.41,36.33,36.39,315600.0,30.2536,30.3202,30.2536,30.3036,315600.0
2014-02-07 13:10:00,36.4,36.41,36.38,36.38,233300.0,30.3119,30.3202,30.2952,30.2952,233300.0
2014-02-07 13:20:00,36.38,36.43,36.37,36.42,264400.0,30.2952,30.3369,30.2869,30.3286,264400.0
2014-02-07 13:30:00,36.41,36.42,36.4,36.41,164600.0,30.3202,30.3286,30.3119,30.3202,164600.0
2014-02-07 13:40:00,36.41,36.47,36.41,36.46,522300.0,30.3202,30.3702,30.3202,30.3619,522300.0
2014-02-07 13:50:00,36.45,36.5,36.45,36.48,319200.0,30.3535,30.3952,30.3535,30.3785,319200.0
2014-02-07 14:00:00,36.48,36.52,36.47,36.48,366900.0,30.3785,30.4118,30.3702,30.3785,366900.0
2014-02-07 14:10:00,36.47,36.49,36.43,36.45,402700.0,30.3702,30.3868,30.3369,30.3535,402700.0
2014-02-07 14:20:00,36.45,36.5,36.44,36.47,508300.0,30.3535,30.3952,30.3452,30.3702,508300.0
2014-02-07 14:30:00,36.47,36.52,36.46,36.51,274700.0,30.3702,30.4118,30.3619,30.4035,274700.0
2014-02-07 14:40:00,36.51,36.59,36.5,36.55,810700.0,30.4035,30.4701,30.3952,30.4368,810700.0
2014-02-07 14:50:00,36.54,36.56,36.51,36.53,338900.0,30.4285,30.4451,30.4035,30.4202,338900.0
2014-02-07 15:00:00,36.54,36.56,36.47,36.47,404400.0,30.4285,30.4451,30.3702,30.3702,404400.0
2014-02-07 15:10:00,36.48,36.53,36.47,36.53,472700.0,30.3785,30.4202,30.3702,30.4202,472700.0
2014-02-07 15:20:00,36.53,36.53,36.49,36.52,490400.0,30.4202,30.4202,30.3868,30.4118,490400.0
2014-02-07 15:30:00,36.53,36.57,36.52,36.53,818100.0,30.4202,30.4535,30.4118,30.4202,818100.0
2014-02-07 15:40:00,36.54,36.59,36.52,36.53,1107500.0,30.4285,30.4701,30.4118,30.4202,1107500.0
2014-02-07 15:50:00,36.53,36.59,36.52,36.58,3290800.0,30.4202,30.4701,30.4118,30.4618,3290800.0
2014-02-10 09:30:00,36.6,36.74,36.6,36.63,1648800.0,30.4784,30.595,30.4784,30.5034,1648800.0
2014-02-10 09:40:00,36.62,36.7,36.51,36.53,966500.0,30.4951,30.5617,30.4035,30.4202,966500.0
2014-02-10 09:50:00,36.53,36.57,36.46,36.54,701000.0,30.4202,30.4535,30.3619,30.4285,701000.0
2014-02-10 10:00:00,36.54,36.57,36.44,36.45,823900.0,30.4285,30.4535,30.3452,30.3535,823900.0
2014-02-10 10:10:00,36.45,36.49,36.42,36.45,597600.0,30.3535,30.3868,30.3286,30.3535,597600.0
2014-02-10 10:20:00,36.45,36.46,36.4,36.43,1030700.0,30.3535,30.3619,30.3119,30.3369,1030700.0
2014-02-10 10:30:00,36.43,36.44,36.36,36.4,1175400.0,30.3369,30.3452,30.2786,30.3119,1175400.0
2014-02-10 10:40:00,36.4,36.41,36.32,36.32,630300.0,30.3119,30.3202,30.2453,30.2453,630300.0
2014-02-10 10:50:00,36.33,36.36,36.29,36.34,719300.0,30.2536,30.2786,30.2203,30.2619,719300.0
2014-02-10 11:00:00,36.34,36.44,36.34,36.41,483800.0,30.2619,30.3452,30.2619,30.3202,483800.0
2014-02-10 11:10:00,36.41,36.48,36.4,36.48,316600.0,30.3202,30.3785,30.3119,30.3785,316600.0
2014-02-10 11:20:00,36.48,36.56,36.47,36.52,321700.0,30.3785,30.4451,30.3702,30.4118,321700.0
2014-02-10 11:30:00,36.52,36.56,36.48,36.49,287000.0,30.4118,30.4451,30.3785,30.3868,287000.0
2014-02-10 11:40:00,36.48,36.58,36.48,36.57,222300.0,30.3785,30.4618,30.3785,30.4535,222300.0
2014-02-10 11:50:00,36.56,36.66,36.56,36.65,428300.0,30.4451,30.5284,30.4451,30.5201,428300.0
2014-02-10 12:00:00,36.65,36.65,36.53,36.54,305600.0,30.5201,30.5201,30.4202,30.4285,305600.0
2014-02-10 12:10:00,36.54,36.63,36.53,36.62,226400.0,30.4285,30.5034,30.4202,30.4951,226400.0
2014-02-10 12:20:00,36.61,36.65,36.57,36.57,178300.0,30.4868,30.5201,30.4535,30.4535,178300.0
2014-02-10 12:30:00,36.57,36.66,36.57,36.59,233400.0,30.4535,30.5284,30.4535,30.4701,233400.0
2014-02-10 12:40:00,36.59,36.62,36.54,36.59,321000.0,30.4701,30.4951,30.4285,30.4701,321000.0
2014-02-10 12:50:00,36.59,36.59,36.56,36.57,152800.0,30.4701,30.4701,30.4451,30.4535,152800.0
2014-02-10 13:00:00,36.58,36.63,36.57,36.6,207000.0,30.4618,30.5034,30.4535,30.4784,207000.0
2014-02-10 13:10:00,36.6,36.61,36.57,36.6,187000.0,30.4784,30.4868,30.4535,30.4784,187000.0
2014-02-10 13:20:00,36.6,36.67,36.59,36.66,175500.0,30.4784,30.5367,30.4701,30.5284,175500.0
2014-02-10 13:30:00,36.67,36.7,36.65,36.7,130900.0,30.5367,30.5617,30.5201,30.5617,130900.0
2014-02-10 13:40:00,36.7,36.7,36.67,36.7,271400.0,30.5617,30.5617,30.5367,30.5617,271400.0
2014-02-10 13:50:00,36.69,36.73,36.68,36.71,454000.0,30.5534,30.5867,30.5451,30.5701,454000.0
2014-02-10 14:00:00,36.71,36.71,36.69,36.71,313700.0,30.5701,30.5701,30.5534,30.5701,313700.0
2014-02-10 14:10:00,36.7,36.72,36.69,36.71,365100.0,30.5617,30.5784,30.5534,30.5701,365100.0
2014-02-10 14:20:00,36.71,36.74,36.66,36.68,340500.0,30.5701,30.595,30.5284,30.5451,340500.0
2014-02-10 14:30:00,36.67,36.72,36.67,36.71,274800.0,30.5367,30.5784,30.5367,30.5701,274800.0
2014-02-10 14:40:00,36.71,36.73,36.69,36.71,287400.0,30.5701,30.5867,30.5534,30.5701,287400.0
2014-02-10 14:50:00,36.71,36.72,36.69,36.7,326900.0,30.5701,30.5784,30.5534,30.5617,326900.0
2014-02-10 15:00:00,36.7,36.71,36.69,36.7,252400.0,30.5617,30.5701,30.5534,30.5617,252400.0
2014-02-10 15:10:00,36.7,36.72,36.69,36.72,424500.0,30.5617,30.5784,30.5534,30.5784,424500.0
2014-02-10 15:20:00,36.72,36.72,36.67,36.68,593300.0,30.5784,30.5784,30.5367,30.5451,593300.0
2014-02-10 15:30:00,36.69,36.71,36.66,36.69,381500.0,30.5534,30.5701,30.5284,30.5534,381500.0
2014-02-10 15:40:00,36.69,36.7,36.67,36.68,681700.0,30.5534,30.5617,30.5367,30.5451,681700.0
2014-02-10 15:50:00,36.69,36.8,36.68,36.78,2692000.0,30.5534,30.645,30.5451,30.6283,2692000.0
2014-02-11 09:30:00,36.88,37.07,36.86,36.96,1712300.0,30.7116,30.8698,30.695,30.7782,1712300.0
2014-02-11 09:40:00,36.95,37.02,36.91,36.98,829900.0,30.7699,30.8282,30.7366,30.7949,829900.0
2014-02-11 09:50:00,36.98,37.09,36.96,37.06,1051300.0,30.7949,30.8865,30.7782,30.8615,1051300.0
2014-02-11 10:00:00,37.06,37.16,37.04,37.15,954100.0,30.8615,30.9448,30.8449,30.9365,954100.0
2014-02-11 10:10:00,37.14,37.16,37.07,37.12,930300.0,30.9281,30.9448,30.8698,30.9115,930300.0
2014-02-11 10:20:00,37.13,37.17,37.11,37.16,891200.0,30.9198,30.9531,30.9031,30.9448,891200.0
2014-02-11 10:30:00,37.16,37.23,37.13,37.21,1238400.0,30.9448,31.0031,30.9198,30.9864,1238400.0
2014-02-11 10:40:00,37.21,37.25,37.17,37.17,477200.0,30.9864,31.0197,30.9531,30.9531,477200.0
2014-02-11 10:50:00,37.17,37.18,37.02,37.08,930800.0,30.9531,30.9614,30.8282,30.8782,930800.0
2014-02-11 11:00:00,37.07,37.14,37.04,37.11,451700.0,30.8698,30.9281,30.8449,30.9031,451700.0
2014-02-11 11:10:00,37.11,37.18,37.07,37.16,621700.0,30.9031,30.9614,30.8698,30.9448,621700.0
2014-02-11 11:20:00,37.16,37.21,37.13,37.2,642200.0,30.9448,30.9864,30.9198,30.9781,642200.0
2014-02-11 11:30:00,37.2,37.25,37.19,37.22,658900.0,30.9781,31.0197,30.9698,30.9948,658900.0
2014-02-11 11:40:00,37.22,37.23,37.11,37.16,530200.0,30.9948,31.0031,30.9031,30.9448,530200.0
2014-02-11 11:50:00,37.15,37.16,37.08,37.1,416400.0,30.9365,30.9448,30.8782,30.8948,416400.0
2014-02-11 12:00:00,37.1,37.14,37.08,37.09,389700.0,30.8948,30.9281,30.8782,30.8865,389700.0
2014-02-11 12:10:00,37.09,37.09,37.06,37.07,414500.0,30.8865,30.8865,30.8615,30.8698,414500.0
2014-02-11 12:20:00,37.06,37.09,37.06,37.08,324500.0,30.8615,30.8865,30.8615,30.8782,324500.0
2014-02-11 12:30:00,37.07,37.14,37.07,37.13,335500.0,30.8698,30.9281,30.8698,30.9198,335500.0
2014-02-11 12:40:00,37.14,37.17,37.13,37.15,249900.0,30.9281,30.9531,30.9198,30.9365,249900.0
2014-02-11 12:50:00,37.16,37.16,37.11,37.12,250700.0,30.9448,30.9448,30.9031,30.9115,250700.0
2014-02-11 13:00:00,37.13,37.21,37.12,37.19,331300.0,30.9198,30.9864,30.9115,30.9698,331300.0
2014-02-11 13:10:00,37.19,37.22,37.15,37.16,487000.0,30.9698,30.9948,30.9365,30.9448,487000.0
2014-02-11 13:20:00,37.17,37.21,37.16,37.2,315800.0,30.9531,30.9864,30.9448,30.9781,315800.0
2014-02-11 13:30:00,37.2,37.22,37.17,37.19,211200.0,30.9781,30.9948,30.9531,30.9698,211200.0
2014-02-11 13:40:00,37.19,37.25,37.19,37.22,440400.0,30.9698,31.0197,30.9698,30.9948,440400.0
2014-02-11 13:50:00,37.22,37.24,37.2,37.23,265500.0,30.9948,31.0114,30.9781,31.0031,265500.0
2014-02-11 14:00:00,37.23,37.25,37.18,37.2,551500.0,31.0031,31.0197,30.9614,30.9781,551500.0
2014-02-11 14:10:00,37.2,37.2,37.17,37.18,276700.0,30.9781,30.9781,30.9531,30.9614,276700.0
2014-02-11 14:20:00,37.19,37.24,37.18,37.23,334500.0,30.9698,31.0114,30.9614,31.0031,334500.0
2014-02-11 14:30:00,37.22,37.23,37.19,37.22,302300.0,30.9948,31.0031,30.9698,30.9948,302300.0
2014-02-11 14:40:00,37.22,37.25,37.21,37.23,455800.0,30.9948,31.0197,30.9864,31.0031,455800.0
2014-02-11 14:50:00,37.23,37.25,37.21,37.23,535900.0,31.0031,31.0197,30.9864,31.0031,535900.0
2014-02-11 15:00:00,37.24,37.26,37.23,37.24,599100.0,31.0114,31.0281,31.0031,31.0114,599100.0
2014-02-11 15:10:00,37.25,37.26,37.24,37.25,829200.0,31.0197,31.0281,31.0114,31.0197,829200.0
2014-02-11 15:20:00,37.25,37.26,37.21,37.23,417000.0,31.0197,31.0281,30.9864,31.0031,417000.0
2014-02-11 15:30:00,37.23,37.23,37.15,37.16,685400.0,31.0031,31.0031,30.9365,30.9448,685400.0
2014-02-11 15:40:00,37.16,37.2,37.1,37.12,1324900.0,30.9448,30.9781,30.8948,30.9115,1324900.0
2014-02-11 15:50:00,37.12,37.2,37.1,37.2,3353700.0,30.9115,30.9781,30.8948,30.9781,3353700.0
2014-02-12 09:30:00,37.33,37.42,37.31,37.33,1538800.0,31.0864,31.1613,31.0697,31.0864,1538800.0
2014-02-12 09:40:00,37.33,37.4,37.3,37.4,678300.0,31.0864,31.1446,31.0614,31.1446,678300.0
2014-02-12 09:50:00,37.4,37.49,37.39,37.48,694200.0,31.1446,31.2196,31.1363,31.2113,694200.0
2014-02-12 10:00:00,37.49,37.53,37.45,37.52,1174000.0,31.2196,31.2529,31.1863,31.2446,1174000.0
2014-02-12 10:10:00,37.51,37.54,37.43,37.44,677600.0,31.2362,31.2612,31.1696,31.178,677600.0
2014-02-12 10:20:00,37.45,37.5,37.41,37.48,582700.0,31.1863,31.2279,31.153,31.2113,582700.0
2014-02-12 10:30:00,37.48,37.51,37.43,37.48,525600.0,31.2113,31.2362,31.1696,31.2113,525600.0
2014-02-12 10:40:00,37.48,37.51,37.45,37.5,625400.0,31.2113,31.2362,31.1863,31.2279,625400.0
2014-02-12 10:50:00,37.5,37.51,37.46,37.46,586100.0,31.2279,31.2362,31.1946,31.1946,586100.0
2014-02-12 11:00:00,37.47,37.52,37.46,37.52,409300.0,31.2029,31.2446,31.1946,31.2446,409300.0
2014-02-12 11:10:00,37.52,37.54,37.48,37.48,329100.0,31.2446,31.2612,31.2113,31.2113,329100.0
2014-02-12 11:20:00,37.49,37.49,37.4,37.43,366700.0,31.2196,31.2196,31.1446,31.1696,366700.0
2014-02-12 11:30:00,37.43,37.45,37.41,37.43,387700.0,31.1696,31.1863,31.153,31.1696,387700.0
2014-02-12 11:40:00,37.42,37.43,37.4,37.41,374500.0,31.1613,31.1696,31.1446,31.153,374500.0
2014-02-12 11:50:00,37.41,37.44,37.4,37.43,474700.0,31.153,31.178,31.1446,31.1696,474700.0
2014-02-12 12:00:00,37.43,37.48,37.41,37.48,391600.0,31.1696,31.2113,31.153,31.2113,391600.0
2014-02-12 12:10:00,37.48,37.53,37.43,37.52,394700.0,31.2113,31.2529,31.1696,31.2446,394700.0
2014-02-12 12:20:00,37.51,37.54,37.5,37.52,287800.0,31.2362,31.2612,31.2279,31.2446,287800.0
2014-02-12 12:30:00,37.52,37.6,37.52,37.56,408600.0,31.2446,31.3112,31.2446,31.2779,408600.0
2014-02-12 12:40:00,37.57,37.59,37.53,37.55,268300.0,31.2862,31.3029,31.2529,31.2696,268300.0
2014-02-12 12:50:00,37.55,37.6,37.54,37.57,500200.0,31.2696,31.3112,31.2612,31.2862,500200.0
2014-02-12 13:00:00,37.58,37.58,37.52,37.56,302100.0,31.2945,31.2945,31.2446,31.2779,302100.0
2014-02-12 13:10:00,37.57,37.57,37.49,37.57,435300.0,31.2862,31.2862,31.2196,31.2862,435300.0
2014-02-12 13:20:00,37.57,37.59,37.55,37.56,347500.0,31.2862,31.3029,31.2696,31.2779,347500.0
2014-02-12 13:30:00,37.56,37.58,37.49,37.5,365400.0,31.2779,31.2945,31.2196,31.2279,365400.0
2014-02-12 13:40:00,37.5,37.55,37.5,37.55,323100.0,31.2279,31.2696,31.2279,31.2696,323100.0
2014-02-12 13:50:00,37.55,37.56,37.52,37.55,227400.0,31.2696,31.2779,31.2446,31.2696,227400.0
2014-02-12 14:00:00,37.56,37.58,37.55,37.57,325100.0,31.2779,31.2945,31.2696,31.2862,325100.0
2014-02-12 14:10:00,37.58,37.58,37.52,37.55,282600.0,31.2945,31.2945,31.2446,31.2696,282600.0
2014-02-12 14:20:00,37.55,37.56,37.53,37.53,186100.0,31.2696,31.2779,31.2529,31.2529,186100.0
2014-02-12 14:30:00,37.54,37.56,37.49,37.5,754900.0,31.2612,31.2779,31.2196,31.2279,754900.0
2014-02-12 14:40:00,37.51,37.54,37.5,37.52,475800.0,31.2362,31.2612,31.2279,31.2446,475800.0
2014-02-12 14:50:00,37.52,37.52,37.49,37.52,363500.0,31.2446,31.2446,31.2196,31.2446,363500.0
2014-02-12 15:00:00,37.52,37.55,37.51,37.55,403000.0,31.2446,31.2696,31.2362,31.2696,403000.0
2014-02-12 15:10:00,37.55,37.55,37.49,37.54,802000.0,31.2696,31.2696,31.2196,31.2612,802000.0
2014-02-12 15:20:00,37.54,37.54,37.5,37.5,534900.0,31.2612,31.2612,31.2279,31.2279,534900.0
2014-02-12 15:30:00,37.5,37.54,37.48,37.49,943800.0,31.2279,31.2612,31.2113,31.2196,943800.0
2014-02-12 15:40:00,37.49,37.53,37.49,37.51,955400.0,31.2196,31.2529,31.2196,31.2362,955400.0
2014-02-12 15:50:00,37.5,37.51,37.42,37.46,2689600.0,31.2279,31.2362,31.1613,31.1946,2689600.0
2014-02-13 09:30:00,37.33,37.85,37.33,37.7,2280200.0,31.0864,31.5194,31.0864,31.3945,2280200.0
2014-02-13 09:40:00,37.69,37.7,37.58,37.69,1291400.0,31.3861,31.3945,31.2945,31.3861,1291400.0
2014-02-13 09:50:00,37.69,37.71,37.64,37.67,884900.0,31.3861,31.4028,31.3445,31.3695,884900.0
2014-02-13 10:00:00,37.67,37.74,37.64,37.7,1154400.0,31.3695,31.4278,31.3445,31.3945,1154400.0
2014-02-13 10:10:00,37.69,37.75,37.66,37.72,740600.0,31.3861,31.4361,31.3612,31.4111,740600.0
2014-02-13 10:20:00,37.72,37.75,37.7,37.73,777800.0,31.4111,31.4361,31.3945,31.4194,777800.0
2014-02-13 10:30:00,37.73,37.76,37.71,37.76,676700.0,31.4194,31.4444,31.4028,31.4444,676700.0
2014-02-13 10:40:00,37.74,37.77,37.7,37.75,774800.0,31.4278,31.4528,31.3945,31.4361,774800.0
2014-02-13 10:50:00,37.75,37.84,37.74,37.79,1011400.0,31.4361,31.5111,31.4278,31.4694,1011400.0
2014-02-13 11:00:00,37.8,37.86,37.79,37.8,871600.0,31.4777,31.5277,31.4694,31.4777,871600.0
2014-02-13 11:10:00,37.8,37.8,37.72,37.77,942200.0,31.4777,31.4777,31.4111,31.4528,942200.0
2014-02-13 11:20:00,37.77,37.8,37.74,37.75,508800.0,31.4528,31.4777,31.4278,31.4361,508800.0
2014-02-13 11:30:00,37.76,37.77,37.7,37.72,536100.0,31.4444,31.4528,31.3945,31.4111,536100.0
2014-02-13 11:40:00,37.72,37.74,37.71,37.71,337600.0,31.4111,31.4278,31.4028,31.4028,337600.0
2014-02-13 11:50:00,37.72,37.73,37.69,37.72,439600.0,31.4111,31.4194,31.3861,31.4111,439600.0
2014-02-13 12:00:00,37.72,37.73,37.69,37.7,391300.0,31.4111,31.4194,31.3861,31.3945,391300.0
2014-02-13 12:10:00,37.7,37.73,37.7,37.72,330100.0,31.3945,31.4194,31.3945,31.4111,330100.0
2014-02-13 12:20:00,37.73,37.74,37.7,37.72,280200.0,31.4194,31.4278,31.3945,31.4111,280200.0
2014-02-13 12:30:00,37.72,37.74,37.7,37.71,326900.0,31.4111,31.4278,31.3945,31.4028,326900.0
2014-02-13 12:40:00,37.71,37.74,37.71,37.73,379500.0,31.4028,31.4278,31.4028,31.4194,379500.0
2014-02-13 12:50:00,37.73,37.74,37.71,37.72,458400.0,31.4194,31.4278,31.4028,31.4111,458400.0
2014-02-13 13:00:00,37.72,37.73,37.71,37.73,412600.0,31.4111,31.4194,31.4028,31.4194,412600.0
2014-02-13 13:10:00,37.73,37.73,37.71,37.71,458900.0,31.4194,31.4194,31.4028,31.4028,458900.0
2014-02-13 13:20:00,37.72,37.72,37.7,37.7,271400.0,31.4111,31.4111,31.3945,31.3945,271400.0
2014-02-13 13:30:00,37.71,37.72,37.69,37.71,557500.0,31.4028,31.4111,31.3861,31.4028,557500.0
2014-02-13 13:40:00,37.72,37.73,37.7,37.71,505200.0,31.4111,31.4194,31.3945,31.4028,505200.0
2014-02-13 13:50:00,37.72,37.73,37.7,37.72,589600.0,31.4111,31.4194,31.3945,31.4111,589600.0
2014-02-13 14:00:00,37.73,37.74,37.72,37.73,356200.0,31.4194,31.4278,31.4111,31.4194,356200.0
2014-02-13 14:10:00,37.74,37.76,37.7,37.71,462600.0,31.4278,31.4444,31.3945,31.4028,462600.0
2014-02-13 14:20:00,37.71,37.72,37.65,37.7,1594800.0,31.4028,31.4111,31.3528,31.3945,1594800.0
2014-02-13 14:30:00,37.71,37.72,37.7,37.7,412100.0,31.4028,31.4111,31.3945,31.3945,412100.0
2014-02-13 14:40:00,37.71,37.71,37.69,37.7,695700.0,31.4028,31.4028,31.3861,31.3945,695700.0
2014-02-13 14:50:00,37.7,37.72,37.68,37.7,934300.0,31.3945,31.4111,31.3778,31.3945,934300.0
2014-02-13 15:00:00,37.69,37.71,37.67,37.69,498600.0,31.3861,31.4028,31.3695,31.3861,498600.0
2014-02-13 15:10:00,37.69,37.69,37.64,37.65,933300.0,31.3861,31.3861,31.3445,31.3528,933300.0
2014-02-13 15:20:00,37.65,37.72,37.62,37.68,1032400.0,31.3528,31.4111,31.3278,31.3778,1032400.0
2014-02-13 15:30:00,37.69,37.69,37.66,37.67,839400.0,31.3861,31.3861,31.3612,31.3695,839400.0
2014-02-13 15:40:00,37.67,37.69,37.65,37.66,1320500.0,31.3695,31.3861,31.3528,31.3612,1320500.0
2014-02-13 15:50:00,37.67,37.69,37.55,37.6,4460600.0,31.3695,31.3861,31.2696,31.3112,4460600.0
2014-02-14 09:30:00,37.39,37.55,37.33,37.38,2722900.0,31.1363,31.2696,31.0864,31.128,2722900.0
2014-02-14 09:40:00,37.38,37.5,37.37,37.38,1397700.0,31.128,31.2279,31.1197,31.128,1397700.0
2014-02-14 09:50:00,37.38,37.45,37.37,37.45,1016900.0,31.128,31.1863,31.1197,31.1863,1016900.0
2014-02-14 10:00:00,37.45,37.56,37.43,37.55,997600.0,31.1863,31.2779,31.1696,31.2696,997600.0
2014-02-14 10:10:00,37.56,37.64,37.55,37.6,869000.0,31.2779,31.3445,31.2696,31.3112,869000.0
2014-02-14 10:20:00,37.61,37.63,37.54,37.54,744200.0,31.3195,31.3362,31.2612,31.2612,744200.0
2014-02-14 10:30:00,37.55,37.56,37.47,37.49,663700.0,31.2696,31.2779,31.2029,31.2196,663700.0
2014-02-14 10:40:00,37.48,37.5,37.41,37.48,738800.0,31.2113,31.2279,31.153,31.2113,738800.0
2014-02-14 10:50:00,37.48,37.51,37.46,37.46,516400.0,31.2113,31.2362,31.1946,31.1946,516400.0
2014-02-14 11:00:00,37.46,37.6,37.45,37.58,650700.0,31.1946,31.3112,31.1863,31.2945,650700.0
2014-02-14 11:10:00,37.58,37.61,37.55,37.57,414400.0,31.2945,31.3195,31.2696,31.2862,414400.0
2014-02-14 11:20:00,37.57,37.66,37.56,37.66,348800.0,31.2862,31.3612,31.2779,31.3612,348800.0
2014-02-14 11:30:00,37.65,37.68,37.64,37.64,406000.0,31.3528,31.3778,31.3445,31.3445,406000.0
2014-02-14 11:40:00,37.65,37.66,37.6,37.62,473400.0,31.3528,31.3612,31.3112,31.3278,473400.0
2014-02-14 11:50:00,37.61,37.66,37.6,37.64,450700.0,31.3195,31.3612,31.3112,31.3445,450700.0
2014-02-14 12:00:00,37.64,37.64,37.59,37.61,324700.0,31.3445,31.3445,31.3029,31.3195,324700.0
2014-02-14 12:10:00,37.6,37.64,37.59,37.63,403000.0,31.3112,31.3445,31.3029,31.3362,403000.0
2014-02-14 12:20:00,37.63,37.65,37.61,37.64,299900.0,31.3362,31.3528,31.3195,31.3445,299900.0
2014-02-14 12:30:00,37.63,37.64,37.58,37.62,560300.0,31.3362,31.3445,31.2945,31.3278,560300.0
2014-02-14 12:40:00,37.62,37.68,37.61,37.62,550800.0,31.3278,31.3778,31.3195,31.3278,550800.0
2014-02-14 12:50:00,37.62,37.68,37.61,37.66,658900.0,31.3278,31.3778,31.3195,31.3612,658900.0
2014-02-14 13:00:00,37.65,37.67,37.63,37.66,561900.0,31.3528,31.3695,31.3362,31.3612,561900.0
2014-02-14 13:10:00,37.67,37.68,37.63,37.63,391200.0,31.3695,31.3778,31.3362,31.3362,391200.0
2014-02-14 13:20:00,37.63,37.64,37.59,37.6,303900.0,31.3362,31.3445,31.3029,31.3112,303900.0
2014-02-14 13:30:00,37.6,37.68,37.58,37.67,612500.0,31.3112,31.3778,31.2945,31.3695,612500.0
2014-02-14 13:40:00,37.66,37.68,37.65,37.66,488100.0,31.3612,31.3778,31.3528,31.3612,488100.0
2014-02-14 13:50:00,37.66,37.67,37.64,37.65,187200.0,31.3612,31.3695,31.3445,31.3528,187200.0
2014-02-14 14:00:00,37.66,37.67,37.65,37.66,206300.0,31.3612,31.3695,31.3528,31.3612,206300.0
2014-02-14 14:10:00,37.65,37.68,37.65,37.68,359600.0,31.3528,31.3778,31.3528,31.3778,359600.0
2014-02-14 14:20:00,37.67,37.68,37.65,37.65,350400.0,31.3695,31.3778,31.3528,31.3528,350400.0
2014-02-14 14:30:00,37.65,37.7,37.65,37.69,366700.0,31.3528,31.3945,31.3528,31.3861,366700.0
2014-02-14 14:40:00,37.69,37.77,37.69,37.73,627500.0,31.3861,31.4528,31.3861,31.4194,627500.0
2014-02-14 14:50:00,37.73,37.78,37.72,37.77,463500.0,31.4194,31.4611,31.4111,31.4528,463500.0
2014-02-14 15:00:00,37.77,37.78,37.73,37.73,331400.0,31.4528,31.4611,31.4194,31.4194,331400.0
2014-02-14 15:10:00,37.73,37.74,37.69,37.7,430400.0,31.4194,31.4278,31.3861,31.3945,430400.0
2014-02-14 15:20:00,37.7,37.71,37.66,37.7,796100.0,31.3945,31.4028,31.3612,31.3945,796100.0
2014-02-14 15:30:00,37.7,37.71,37.67,37.67,611700.0,31.3945,31.4028,31.3695,31.3695,611700.0
2014-02-14 15:40:00,37.67,37.68,37.62,37.63,671300.0,31.3695,31.3778,31.3278,31.3362,671300.0
2014-02-14 15:50:00,37.64,37.66,37.58,37.61,2219600.0,31.3445,31.3612,31.2945,31.3195,2219600.0
2014-02-18 09:30:00,37.63,37.78,37.51,37.63,2991200.0,31.5707,31.6965,31.47,31.5707,2991200.0
2014-02-18 09:40:00,37.63,37.64,37.57,37.59,1058300.0,31.5707,31.579,31.5203,31.5371,1058300.0
2014-02-18 09:50:00,37.59,37.59,37.51,37.55,1315100.0,31.5371,31.5371,31.47,31.5035,1315100.0
2014-02-18 10:00:00,37.55,37.62,37.51,37.54,1230500.0,31.5035,31.5623,31.47,31.4951,1230500.0
2014-02-18 10:10:00,37.54,37.55,37.52,37.54,580100.0,31.4951,31.5035,31.4784,31.4951,580100.0
2014-02-18 10:20:00,37.55,37.55,37.53,37.55,773900.0,31.5035,31.5035,31.4868,31.5035,773900.0
2014-02-18 10:30:00,37.55,37.58,37.54,37.57,801200.0,31.5035,31.5287,31.4951,31.5203,801200.0
2014-02-18 10:40:00,37.58,37.62,37.57,37.58,985700.0,31.5287,31.5623,31.5203,31.5287,985700.0
2014-02-18 10:50:00,37.58,37.59,37.57,37.57,451500.0,31.5287,31.5371,31.5203,31.5203,451500.0
2014-02-18 11:00:00,37.57,37.58,37.56,37.56,303700.0,31.5203,31.5287,31.5119,31.5119,303700.0
2014-02-18 11:10:00,37.57,37.58,37.54,37.55,863400.0,31.5203,31.5287,31.4951,31.5035,863400.0
2014-02-18 11:20:00,37.55,37.55,37.51,37.52,529600.0,31.5035,31.5035,31.47,31.4784,529600.0
2014-02-18 11:30:00,37.53,37.54,37.49,37.49,514400.0,31.4868,31.4951,31.4532,31.4532,514400.0
2014-02-18 11:40:00,37.5,37.51,37.48,37.49,574900.0,31.4616,31.47,31.4448,31.4532,574900.0
2014-02-18 11:50:00,37.49,37.5,37.42,37.47,707800.0,31.4532,31.4616,31.3945,31.4364,707800.0
2014-02-18 12:00:00,37.47,37.51,37.46,37.46,436700.0,31.4364,31.47,31.428,31.428,436700.0
2014-02-18 12:10:00,37.46,37.47,37.45,37.46,308000.0,31.428,31.4364,31.4196,31.428,308000.0
2014-02-18 12:20:00,37.46,37.52,37.46,37.52,451200.0,31.428,31.4784,31.428,31.4784,451200.0
2014-02-18 12:30:00,37.51,37.52,37.51,37.51,191000.0,31.47,31.4784,31.47,31.47,191000.0
2014-02-18 12:40:00,37.51,37.52,37.5,37.51,459300.0,31.47,31.4784,31.4616,31.47,459300.0
2014-02-18 12:50:00,37.51,37.51,37.45,37.45,425900.0,31.47,31.47,31.4196,31.4196,425900.0
2014-02-18 13:00:00,37.46,37.46,37.44,37.45,159200.0,31.428,31.428,31.4112,31.4196,159200.0
2014-02-18 13:10:00,37.45,37.48,37.44,37.48,259400.0,31.4196,31.4448,31.4112,31.4448,259400.0
2014-02-18 13:20:00,37.48,37.49,37.43,37.43,389700.0,31.4448,31.4532,31.4029,31.4029,389700.0
2014-02-18 13:30:00,37.43,37.5,37.41,37.5,703500.0,31.4029,31.4616,31.3861,31.4616,703500.0
2014-02-18 13:40:00,37.49,37.55,37.49,37.51,885500.0,31.4532,31.5035,31.4532,31.47,885500.0
2014-02-18 13:50:00,37.51,37.53,37.5,37.51,468900.0,31.47,31.4868,31.4616,31.47,468900.0
2014-02-18 14:00:00,37.52,37.56,37.51,37.55,374000.0,31.4784,31.5119,31.47,31.5035,374000.0
2014-02-18 14:10:00,37.55,37.56,37.53,37.55,498300.0,31.5035,31.5119,31.4868,31.5035,498300.0
2014-02-18 14:20:00,37.55,37.6,37.55,37.57,715300.0,31.5035,31.5455,31.5035,31.5203,715300.0
2014-02-18 14:30:00,37.58,37.58,37.54,37.58,470800.0,31.5287,31.5287,31.4951,31.5287,470800.0
2014-02-18 14:40:00,37.58,37.59,37.57,37.57,364700.0,31.5287,31.5371,31.5203,31.5203,364700.0
2014-02-18 14:50:00,37.57,37.58,37.54,37.54,283000.0,31.5203,31.5287,31.4951,31.4951,283000.0
2014-02-18 15:00:00,37.54,37.56,37.52,37.55,604100.0,31.4951,31.5119,31.4784,31.5035,604100.0
2014-02-18 15:10:00,37.55,37.57,37.53,37.55,466200.0,31.5035,31.5203,31.4868,31.5035,466200.0
2014-02-18 15:20:00,37.55,37.56,37.53,37.53,475800.0,31.5035,31.5119,31.4868,31.4868,475800.0
2014-02-18 15:30:00,37.53,37.56,37.53,37.55,1105800.0,31.4868,31.5119,31.4868,31.5035,1105800.0
2014-02-18 15:40:00,37.55,37.56,37.5,37.51,953600.0,31.5035,31.5119,31.4616,31.47,953600.0
2014-02-18 15:50:00,37.5,37.56,37.42,37.43,2780100.0,31.4616,31.5119,31.3945,31.4029,2780100.0
2014-02-19 09:30:00,37.21,37.49,37.21,37.39,1659800.0,31.2183,31.4532,31.2183,31.3693,1659800.0
2014-02-19 09:40:00,37.39,37.43,37.37,37.4,760400.0,31.3693,31.4029,31.3525,31.3777,760400.0
2014-02-19 09:50:00,37.4,37.42,37.27,37.37,1220500.0,31.3777,31.3945,31.2686,31.3525,1220500.0
2014-02-19 10:00:00,37.37,37.39,37.22,37.38,1196500.0,31.3525,31.3693,31.2267,31.3609,1196500.0
2014-02-19 10:10:00,37.38,37.55,37.37,37.54,827600.0,31.3609,31.5035,31.3525,31.4951,827600.0
2014-02-19 10:20:00,37.54,37.57,37.48,37.56,804800.0,31.4951,31.5203,31.4448,31.5119,804800.0
2014-02-19 10:30:00,37.55,37.68,37.54,37.66,1089200.0,31.5035,31.6126,31.4951,31.5958,1089200.0
2014-02-19 10:40:00,37.66,37.68,37.58,37.63,680300.0,31.5958,31.6126,31.5287,31.5707,680300.0
2014-02-19 10:50:00,37.62,37.65,37.6,37.61,468100.0,31.5623,31.5874,31.5455,31.5539,468100.0
2014-02-19 11:00:00,37.62,37.69,37.61,37.68,813600.0,31.5623,31.621,31.5539,31.6126,813600.0
2014-02-19 11:10:00,37.67,37.72,37.66,37.71,471200.0,31.6042,31.6462,31.5958,31.6378,471200.0
2014-02-19 11:20:00,37.72,37.72,37.67,37.69,371100.0,31.6462,31.6462,31.6042,31.621,371100.0
2014-02-19 11:30:00,37.69,37.75,37.69,37.71,481200.0,31.621,31.6713,31.621,31.6378,481200.0
2014-02-19 11:40:00,37.72,37.75,37.7,37.75,399300.0,31.6462,31.6713,31.6294,31.6713,399300.0
2014-02-19 11:50:00,37.75,37.75,37.64,37.64,671600.0,31.6713,31.6713,31.579,31.579,671600.0
2014-02-19 12:00:00,37.64,37.65,37.57,37.61,992600.0,31.579,31.5874,31.5203,31.5539,992600.0
2014-02-19 12:10:00,37.61,37.61,37.55,37.56,544300.0,31.5539,31.5539,31.5035,31.5119,544300.0
2014-02-19 12:20:00,37.56,37.57,37.42,37.42,1036200.0,31.5119,31.5203,31.3945,31.3945,1036200.0
2014-02-19 12:30:00,37.42,37.53,37.42,37.53,574400.0,31.3945,31.4868,31.3945,31.4868,574400.0
2014-02-19 12:40:00,37.53,37.53,37.46,37.48,360800.0,31.4868,31.4868,31.428,31.4448,360800.0
2014-02-19 12:50:00,37.48,37.49,37.46,37.48,269300.0,31.4448,31.4532,31.428,31.4448,269300.0
2014-02-19 13:00:00,37.48,37.61,37.48,37.59,672300.0,31.4448,31.5539,31.4448,31.5371,672300.0
2014-02-19 13:10:00,37.59,37.65,37.59,37.63,433100.0,31.5371,31.5874,31.5371,31.5707,433100.0
2014-02-19 13:20:00,37.63,37.65,37.6,37.64,376800.0,31.5707,31.5874,31.5455,31.579,376800.0
2014-02-19 13:30:00,37.64,37.68,37.64,37.65,350300.0,31.579,31.6126,31.579,31.5874,350300.0
2014-02-19 13:40:00,37.66,37.69,37.65,37.65,361700.0,31.5958,31.621,31.5874,31.5874,361700.0
2014-02-19 13:50:00,37.65,37.66,37.59,37.59,423300.0,31.5874,31.5958,31.5371,31.5371,423300.0
2014-02-19 14:00:00,37.59,37.72,37.57,37.7,589400.0,31.5371,31.6462,31.5203,31.6294,589400.0
2014-02-19 14:10:00,37.7,37.72,37.65,37.65,446200.0,31.6294,31.6462,31.5874,31.5874,446200.0
2014-02-19 14:20:00,37.66,37.66,37.56,37.62,427600.0,31.5958,31.5958,31.5119,31.5623,427600.0
2014-02-19 14:30:00,37.62,37.63,37.58,37.59,391600.0,31.5623,31.5707,31.5287,31.5371,391600.0
2014-02-19 14:40:00,37.59,37.61,37.5,37.52,518800.0,31.5371,31.5539,31.4616,31.4784,518800.0
2014-02-19 14:50:00,37.52,37.54,37.49,37.52,501000.0,31.4784,31.4951,31.4532,31.4784,501000.0
2014-02-19 15:00:00,37.52,37.56,37.52,37.54,449600.0,31.4784,31.5119,31.4784,31.4951,449600.0
2014-02-19 15:10:00,37.53,37.53,37.47,37.47,797300.0,31.4868,31.4868,31.4364,31.4364,797300.0
2014-02-19 15:20:00,37.47,37.53,37.45,37.48,603100.0,31.4364,31.4868,31.4196,31.4448,603100.0
2014-02-19 15:30:00,37.48,37.52,37.45,37.51,856300.0,31.4448,31.4784,31.4196,31.47,856300.0
2014-02-19 15:40:00,37.5,37.51,37.48,37.5,1142400.0,31.4616,31.47,31.4448,31.4616,1142400.0
2014-02-19 15:50:00,37.5,37.51,37.41,37.51,1662200.0,31.4616,31.47,31.3861,31.47,1662200.0
2014-02-20 09:30:00,37.57,37.82,37.56,37.67,1766400.0,31.5203,31.7301,31.5119,31.6042,1766400.0
2014-02-20 09:40:00,37.67,37.76,37.64,37.66,1302200.0,31.6042,31.6797,31.579,31.5958,1302200.0
2014-02-20 09:50:00,37.66,37.66,37.48,37.5,1315900.0,31.5958,31.5958,31.4448,31.4616,1315900.0
2014-02-20 10:00:00,37.5,37.58,37.4,37.55,879600.0,31.4616,31.5287,31.3777,31.5035,879600.0
2014-02-20 10:10:00,37.55,37.6,37.52,37.54,984800.0,31.5035,31.5455,31.4784,31.4951,984800.0
2014-02-20 10:20:00,37.54,37.57,37.52,37.55,414300.0,31.4951,31.5203,31.4784,31.5035,414300.0
2014-02-20 10:30:00,37.55,37.59,37.52,37.56,799900.0,31.5035,31.5371,31.4784,31.5119,799900.0
2014-02-20 10:40:00,37.56,37.58,37.55,37.55,485700.0,31.5119,31.5287,31.5035,31.5035,485700.0
2014-02-20 10:50:00,37.55,37.6,37.53,37.55,600300.0,31.5035,31.5455,31.4868,31.5035,600300.0
2014-02-20 11:00:00,37.55,37.57,37.5,37.56,528500.0,31.5035,31.5203,31.4616,31.5119,528500.0
2014-02-20 11:10:00,37.56,37.56,37.53,37.55,268800.0,31.5119,31.5119,31.4868,31.5035,268800.0
2014-02-20 11:20:00,37.55,37.57,37.53,37.57,379200.0,31.5035,31.5203,31.4868,31.5203,379200.0
2014-02-20 11:30:00,37.57,37.65,37.56,37.63,854500.0,31.5203,31.5874,31.5119,31.5707,854500.0
2014-02-20 11:40:00,37.63,37.73,37.62,37.66,655800.0,31.5707,31.6546,31.5623,31.5958,655800.0
2014-02-20 11:50:00,37.66,37.74,37.66,37.68,445900.0,31.5958,31.6629,31.5958,31.6126,445900.0
2014-02-20 12:00:00,37.68,37.68,37.67,37.68,183500.0,31.6126,31.6126,31.6042,31.6126,183500.0
2014-02-20 12:10:00,37.68,37.7,37.62,37.68,508800.0,31.6126,31.6294,31.5623,31.6126,508800.0
2014-02-20 12:20:00,37.69,37.75,37.67,37.74,366200.0,31.621,31.6713,31.6042,31.6629,366200.0
2014-02-20 12:30:00,37.74,37.76,37.73,37.76,512100.0,31.6629,31.6797,31.6546,31.6797,512100.0
2014-02-20 12:40:00,37.75,37.79,37.72,37.73,368300.0,31.6713,31.7049,31.6462,31.6546,368300.0
2014-02-20 12:50:00,37.72,37.79,37.72,37.77,435100.0,31.6462,31.7049,31.6462,31.6881,435100.0
2014-02-20 13:00:00,37.77,37.79,37.74,37.76,348500.0,31.6881,31.7049,31.6629,31.6797,348500.0
2014-02-20 13:10:00,37.76,37.76,37.73,37.74,173000.0,31.6797,31.6797,31.6546,31.6629,173000.0
2014-02-20 13:20:00,37.75,37.76,37.74,37.76,225200.0,31.6713,31.6797,31.6629,31.6797,225200.0
2014-02-20 13:30:00,37.75,37.76,37.7,37.7,337800.0,31.6713,31.6797,31.6294,31.6294,337800.0
2014-02-20 13:40:00,37.7,37.72,37.69,37.71,397900.0,31.6294,31.6462,31.621,31.6378,397900.0
2014-02-20 13:50:00,37.71,37.74,37.7,37.74,262400.0,31.6378,31.6629,31.6294,31.6629,262400.0
2014-02-20 14:00:00,37.73,37.74,37.67,37.7,311800.0,31.6546,31.6629,31.6042,31.6294,311800.0
2014-02-20 14:10:00,37.7,37.77,37.7,37.76,495200.0,31.6294,31.6881,31.6294,31.6797,495200.0
2014-02-20 14:20:00,37.76,37.77,37.72,37.73,345400.0,31.6797,31.6881,31.6462,31.6546,345400.0
2014-02-20 14:30:00,37.73,37.75,37.71,37.74,312000.0,31.6546,31.6713,31.6378,31.6629,312000.0
2014-02-20 14:40:00,37.74,37.77,37.73,37.77,406400.0,31.6629,31.6881,31.6546,31.6881,406400.0
2014-02-20 14:50:00,37.77,37.78,37.74,37.78,368000.0,31.6881,31.6965,31.6629,31.6965,368000.0
2014-02-20 15:00:00,37.77,37.81,37.75,37.75,406700.0,31.6881,31.7217,31.6713,31.6713,406700.0
2014-02-20 15:10:00,37.75,37.82,37.75,37.8,582400.0,31.6713,31.7301,31.6713,31.7133,582400.0
2014-02-20 15:20:00,37.81,37.83,37.77,37.83,748400.0,31.7217,31.7384,31.6881,31.7384,748400.0
2014-02-20 15:30:00,37.83,37.85,37.77,37.77,635500.0,31.7384,31.7552,31.6881,31.6881,635500.0
2014-02-20 15:40:00,37.77,37.85,37.76,37.85,954500.0,31.6881,31.7552,31.6797,31.7552,954500.0
2014-02-20 15:50:00,37.85,37.87,37.74,37.74,2080400.0,31.7552,31.772,31.6629,31.6629,2080400.0
2014-02-21 09:30:00,37.94,38.11,37.86,38.11,7977000.0,31.8307,31.9734,31.7636,31.9734,7977000.0
2014-02-21 09:40:00,38.1,38.18,38.01,38.07,1316700.0,31.965,32.0321,31.8895,31.9398,1316700.0
2014-02-21 09:50:00,38.07,38.12,38.05,38.09,793400.0,31.9398,31.9818,31.923,31.9566,793400.0
2014-02-21 10:00:00,38.09,38.15,38.05,38.09,1071100.0,31.9566,32.0069,31.923,31.9566,1071100.0
2014-02-21 10:10:00,38.09,38.17,38.09,38.16,835600.0,31.9566,32.0237,31.9566,32.0153,835600.0
2014-02-21 10:20:00,38.15,38.17,38.1,38.14,912300.0,32.0069,32.0237,31.965,31.9985,912300.0
2014-02-21 10:30:00,38.14,38.24,38.14,38.24,714200.0,31.9985,32.0824,31.9985,32.0824,714200.0
2014-02-21 10:40:00,38.24,38.3,38.23,38.26,955000.0,32.0824,32.1328,32.074,32.0992,955000.0
2014-02-21 10:50:00,38.25,38.29,38.24,38.27,787600.0,32.0908,32.1244,32.0824,32.1076,787600.0
2014-02-21 11:00:00,38.27,38.34,38.27,38.32,824100.0,32.1076,32.1663,32.1076,32.1495,824100.0
2014-02-21 11:10:00,38.33,38.35,38.22,38.26,1041500.0,32.1579,32.1747,32.0656,32.0992,1041500.0
2014-02-21 11:20:00,38.26,38.29,38.22,38.22,604500.0,32.0992,32.1244,32.0656,32.0656,604500.0
2014-02-21 11:30:00,38.22,38.28,38.22,38.23,459000.0,32.0656,32.116,32.0656,32.074,459000.0
2014-02-21 11:40:00,38.23,38.23,38.15,38.15,684700.0,32.074,32.074,32.0069,32.0069,684700.0
2014-02-21 11:50:00,38.16,38.18,38.09,38.09,1080400.0,32.0153,32.0321,31.9566,31.9566,1080400.0
2014-02-21 12:00:00,38.09,38.12,38.06,38.09,568600.0,31.9566,31.9818,31.9314,31.9566,568600.0
2014-02-21 12:10:00,38.09,38.12,38.08,38.11,402000.0,31.9566,31.9818,31.9482,31.9734,402000.0
2014-02-21 12:20:00,38.1,38.14,38.09,38.14,404000.0,31.965,31.9985,31.9566,31.9985,404000.0
2014-02-21 12:30:00,38.14,38.14,38.05,38.07,706000.0,31.9985,31.9985,31.923,31.9398,706000.0
2014-02-21 12:40:00,38.06,38.1,38.03,38.06,653700.0,31.9314,31.965,31.9062,31.9314,653700.0
2014-02-21 12:50:00,38.05,38.1,38.03,38.1,375200.0,31.923,31.965,31.9062,31.965,375200.0
2014-02-21 13:00:00,38.1,38.18,38.1,38.17,544800.0,31.965,32.0321,31.965,32.0237,544800.0
2014-02-21 13:10:00,38.16,38.23,38.15,38.19,497000.0,32.0153,32.074,32.0069,32.0405,497000.0
2014-02-21 13:20:00,38.19,38.21,38.17,38.18,472100.0,32.0405,32.0573,32.0237,32.0321,472100.0
2014-02-21 13:30:00,38.17,38.18,38.11,38.13,552500.0,32.0237,32.0321,31.9734,31.9901,552500.0
2014-02-21 13:40:00,38.11,38.18,38.11,38.17,335800.0,31.9734,32.0321,31.9734,32.0237,335800.0
2014-02-21 13:50:00,38.18,38.18,38.14,38.15,366400.0,32.0321,32.0321,31.9985,32.0069,366400.0
2014-02-21 14:00:00,38.15,38.18,38.14,38.14,264000.0,32.0069,32.0321,31.9985,31.9985,264000.0
2014-02-21 14:10:00,38.14,38.15,38.11,38.11,589100.0,31.9985,32.0069,31.9734,31.9734,589100.0
2014-02-21 14:20:00,38.11,38.12,38.08,38.1,786200.0,31.9734,31.9818,31.9482,31.965,786200.0
2014-02-21 14:30:00,38.1,38.1,37.97,37.98,588600.0,31.965,31.965,31.8559,31.8643,588600.0
2014-02-21 14:40:00,37.98,38.04,37.98,37.99,412400.0,31.8643,31.9146,31.8643,31.8727,412400.0
2014-02-21 14:50:00,37.98,38.01,37.98,38.0,364800.0,31.8643,31.8895,31.8643,31.8811,364800.0
2014-02-21 15:00:00,37.99,38.0,37.96,37.99,499900.0,31.8727,31.8811,31.8475,31.8727,499900.0
2014-02-21 15:10:00,37.99,38.0,37.96,37.98,544400.0,31.8727,31.8811,31.8475,31.8643,544400.0
2014-02-21 15:20:00,37.98,38.03,37.96,38.01,707000.0,31.8643,31.9062,31.8475,31.8895,707000.0
2014-02-21 15:30:00,38.01,38.06,37.97,37.98,694600.0,31.8895,31.9314,31.8559,31.8643,694600.0
2014-02-21 15:40:00,37.98,38.03,37.97,38.01,1003200.0,31.8643,31.9062,31.8559,31.8895,1003200.0
2014-02-21 15:50:00,38.02,38.02,37.95,37.98,2116700.0,31.8979,31.8979,31.8391,31.8643,2116700.0
2014-02-24 09:30:00,37.67,37.91,37.54,37.83,2072400.0,31.6042,31.8056,31.4951,31.7384,2072400.0
2014-02-24 09:40:00,37.84,37.87,37.75,37.86,881900.0,31.7468,31.772,31.6713,31.7636,881900.0
2014-02-24 09:50:00,37.86,37.94,37.82,37.84,853900.0,31.7636,31.8307,31.7301,31.7468,853900.0
2014-02-24 10:00:00,37.84,37.87,37.78,37.82,862700.0,31.7468,31.772,31.6965,31.7301,862700.0
2014-02-24 10:10:00,37.82,37.9,37.77,37.87,1034400.0,31.7301,31.7972,31.6881,31.772,1034400.0
2014-02-24 10:20:00,37.87,37.88,37.82,37.84,521400.0,31.772,31.7804,31.7301,31.7468,521400.0
2014-02-24 10:30:00,37.84,37.91,37.83,37.89,831400.0,31.7468,31.8056,31.7384,31.7888,831400.0
2014-02-24 10:40:00,37.9,37.91,37.87,37.88,589400.0,31.7972,31.8056,31.772,31.7804,589400.0
2014-02-24 10:50:00,37.88,37.9,37.86,37.87,422700.0,31.7804,31.7972,31.7636,31.772,422700.0
2014-02-24 11:00:00,37.86,37.87,37.82,37.83,792000.0,31.7636,31.772,31.7301,31.7384,792000.0
2014-02-24 11:10:00,37.84,37.86,37.83,37.83,506000.0,31.7468,31.7636,31.7384,31.7384,506000.0
2014-02-24 11:20:00,37.83,37.93,37.83,37.93,648900.0,31.7384,31.8223,31.7384,31.8223,648900.0
2014-02-24 11:30:00,37.93,37.94,37.88,37.9,863800.0,31.8223,31.8307,31.7804,31.7972,863800.0
2014-02-24 11:40:00,37.89,37.93,37.89,37.9,564400.0,31.7888,31.8223,31.7888,31.7972,564400.0
2014-02-24 11:50:00,37.9,37.9,37.82,37.82,773900.0,31.7972,31.7972,31.7301,31.7301,773900.0
2014-02-24 12:00:00,37.83,37.86,37.82,37.83,466800.0,31.7384,31.7636,31.7301,31.7384,466800.0
2014-02-24 12:10:00,37.83,37.86,37.82,37.82,441400.0,31.7384,31.7636,31.7301,31.7301,441400.0
2014-02-24 12:20:00,37.83,37.85,37.81,37.83,381800.0,31.7384,31.7552,31.7217,31.7384,381800.0
2014-02-24 12:30:00,37.82,37.86,37.82,37.84,529100.0,31.7301,31.7636,31.7301,31.7468,529100.0
2014-02-24 12:40:00,37.84,37.9,37.84,37.88,561900.0,31.7468,31.7972,31.7468,31.7804,561900.0
2014-02-24 12:50:00,37.89,37.91,37.86,37.89,860100.0,31.7888,31.8056,31.7636,31.7888,860100.0
2014-02-24 13:00:00,37.89,37.93,37.88,37.93,513800.0,31.7888,31.8223,31.7804,31.8223,513800.0
2014-02-24 13:10:00,37.92,37.95,37.89,37.94,404300.0,31.814,31.8391,31.7888,31.8307,404300.0
2014-02-24 13:20:00,37.94,37.98,37.92,37.92,466700.0,31.8307,31.8643,31.814,31.814,466700.0
2014-02-24 13:30:00,37.93,37.94,37.88,37.89,269200.0,31.8223,31.8307,31.7804,31.7888,269200.0
2014-02-24 13:40:00,37.88,37.89,37.82,37.82,280700.0,31.7804,31.7888,31.7301,31.7301,280700.0
2014-02-24 13:50:00,37.83,37.83,37.76,37.79,479500.0,31.7384,31.7384,31.6797,31.7049,479500.0
2014-02-24 14:00:00,37.8,37.85,37.79,37.84,439300.0,31.7133,31.7552,31.7049,31.7468,439300.0
2014-02-24 14:10:00,37.84,37.85,37.81,37.82,312600.0,31.7468,31.7552,31.7217,31.7301,312600.0
2014-02-24 14:20:00,37.82,37.83,37.78,37.8,459900.0,31.7301,31.7384,31.6965,31.7133,459900.0
2014-02-24 14:30:00,37.8,37.85,37.79,37.82,315200.0,31.7133,31.7552,31.7049,31.7301,315200.0
2014-02-24 14:40:00,37.81,37.85,37.81,37.82,468300.0,31.7217,31.7552,31.7217,31.7301,468300.0
2014-02-24 14:50:00,37.83,37.84,37.78,37.78,345900.0,31.7384,31.7468,31.6965,31.6965,345900.0
2014-02-24 15:00:00,37.78,37.79,37.71,37.75,760200.0,31.6965,31.7049,31.6378,31.6713,760200.0
2014-02-24 15:10:00,37.74,37.8,37.74,37.8,646000.0,31.6629,31.7133,31.6629,31.7133,646000.0
2014-02-24 15:20:00,37.79,37.83,37.78,37.78,643900.0,31.7049,31.7384,31.6965,31.6965,643900.0
2014-02-24 15:30:00,37.78,37.83,37.76,37.81,602100.0,31.6965,31.7384,31.6797,31.7217,602100.0
2014-02-24 15:40:00,37.81,37.84,37.77,37.81,875300.0,31.7217,31.7468,31.6881,31.7217,875300.0
2014-02-24 15:50:00,37.82,37.82,37.67,37.69,2476700.0,31.7301,31.7301,31.6042,31.621,2476700.0
2014-02-25 09:30:00,37.65,37.67,37.35,37.67,3470700.0,31.5874,31.6042,31.3357,31.6042,3470700.0
2014-02-25 09:40:00,37.66,37.75,37.63,37.75,1159600.0,31.5958,31.6713,31.5707,31.6713,1159600.0
2014-02-25 09:50:00,37.75,37.78,37.5,37.58,1113800.0,31.6713,31.6965,31.4616,31.5287,1113800.0
2014-02-25 10:00:00,37.58,37.68,37.55,37.67,663300.0,31.5287,31.6126,31.5035,31.6042,663300.0
2014-02-25 10:10:00,37.67,37.79,37.66,37.78,944300.0,31.6042,31.7049,31.5958,31.6965,944300.0
2014-02-25 10:20:00,37.78,37.79,37.66,37.7,718400.0,31.6965,31.7049,31.5958,31.6294,718400.0
2014-02-25 10:30:00,37.69,37.77,37.68,37.77,649300.0,31.621,31.6881,31.6126,31.6881,649300.0
2014-02-25 10:40:00,37.77,37.79,37.71,37.72,610200.0,31.6881,31.7049,31.6378,31.6462,610200.0
2014-02-25 10:50:00,37.71,37.78,37.71,37.76,382700.0,31.6378,31.6965,31.6378,31.6797,382700.0
2014-02-25 11:00:00,37.76,37.77,37.72,37.73,410300.0,31.6797,31.6881,31.6462,31.6546,410300.0
2014-02-25 11:10:00,37.73,37.8,37.73,37.79,588500.0,31.6546,31.7133,31.6546,31.7049,588500.0
2014-02-25 11:20:00,37.8,37.8,37.76,37.79,391000.0,31.7133,31.7133,31.6797,31.7049,391000.0
2014-02-25 11:30:00,37.79,37.82,37.78,37.8,525200.0,31.7049,31.7301,31.6965,31.7133,525200.0
2014-02-25 11:40:00,37.8,37.85,37.79,37.83,559100.0,31.7133,31.7552,31.7049,31.7384,559100.0
2014-02-25 11:50:00,37.84,37.84,37.69,37.69,429400.0,31.7468,31.7468,31.621,31.621,429400.0
2014-02-25 12:00:00,37.69,37.7,37.57,37.6,639700.0,31.621,31.6294,31.5203,31.5455,639700.0
2014-02-25 12:10:00,37.6,37.65,37.59,37.63,398300.0,31.5455,31.5874,31.5371,31.5707,398300.0
2014-02-25 12:20:00,37.63,37.64,37.57,37.6,436000.0,31.5707,31.579,31.5203,31.5455,436000.0
2014-02-25 12:30:00,37.6,37.61,37.59,37.59,439300.0,31.5455,31.5539,31.5371,31.5371,439300.0
2014-02-25 12:40:00,37.59,37.6,37.53,37.57,488800.0,31.5371,31.5455,31.4868,31.5203,488800.0
2014-02-25 12:50:00,37.57,37.63,37.57,37.62,330600.0,31.5203,31.5707,31.5203,31.5623,330600.0
2014-02-25 13:00:00,37.62,37.69,37.59,37.69,315400.0,31.5623,31.621,31.5371,31.621,315400.0
2014-02-25 13:10:00,37.69,37.73,37.64,37.73,552200.0,31.621,31.6546,31.579,31.6546,552200.0
2014-02-25 13:20:00,37.72,37.73,37.7,37.73,367200.0,31.6462,31.6546,31.6294,31.6546,367200.0
2014-02-25 13:30:00,37.72,37.74,37.69,37.69,361500.0,31.6462,31.6629,31.621,31.621,361500.0
2014-02-25 13:40:00,37.69,37.72,37.65,37.7,477900.0,31.621,31.6462,31.5874,31.6294,477900.0
2014-02-25 13:50:00,37.7,37.72,37.68,37.7,375700.0,31.6294,31.6462,31.6126,31.6294,375700.0
2014-02-25 14:00:00,37.7,37.7,37.54,37.59,404300.0,31.6294,31.6294,31.4951,31.5371,404300.0
2014-02-25 14:10:00,37.58,37.61,37.55,37.61,316500.0,31.5287,31.5539,31.5035,31.5539,316500.0
2014-02-25 14:20:00,37.6,37.63,37.59,37.62,362900.0,31.5455,31.5707,31.5371,31.5623,362900.0
2014-02-25 14:30:00,37.61,37.63,37.57,37.61,409800.0,31.5539,31.5707,31.5203,31.5539,409800.0
2014-02-25 14:40:00,37.61,37.67,37.61,37.64,276400.0,31.5539,31.6042,31.5539,31.579,276400.0
2014-02-25 14:50:00,37.65,37.65,37.62,37.63,494100.0,31.5874,31.5874,31.5623,31.5707,494100.0
2014-02-25 15:00:00,37.62,37.63,37.59,37.59,433700.0,31.5623,31.5707,31.5371,31.5371,433700.0
2014-02-25 15:10:00,37.59,37.59,37.53,37.55,686100.0,31.5371,31.5371,31.4868,31.5035,686100.0
2014-02-25 15:20:00,37.55,37.59,37.54,37.59,1023600.0,31.5035,31.5371,31.4951,31.5371,1023600.0
2014-02-25 15:30:00,37.59,37.61,37.58,37.59,1035900.0,31.5371,31.5539,31.5287,31.5371,1035900.0
2014-02-25 15:40:00,37.59,37.6,37.51,37.57,1052300.0,31.5371,31.5455,31.47,31.5203,1052300.0
2014-02-25 15:50:00,37.57,37.6,37.54,37.55,2915400.0,31.5203,31.5455,31.4951,31.5035,2915400.0
2014-02-26 09:30:00,37.62,37.66,37.58,37.63,944000.0,31.5623,31.5958,31.5287,31.5707,944000.0
2014-02-26 09:40:00,37.62,37.73,37.59,37.73,697600.0,31.5623,31.6546,31.5371,31.6546,697600.0
2014-02-26 09:50:00,37.72,37.73,37.59,37.64,596900.0,31.6462,31.6546,31.5371,31.579,596900.0
2014-02-26 10:00:00,37.65,37.67,37.51,37.56,1153300.0,31.5874,31.6042,31.47,31.5119,1153300.0
2014-02-26 10:10:00,37.56,37.6,37.54,37.58,706400.0,31.5119,31.5455,31.4951,31.5287,706400.0
2014-02-26 10:20:00,37.58,37.63,37.57,37.62,1412200.0,31.5287,31.5707,31.5203,31.5623,1412200.0
2014-02-26 10:30:00,37.62,37.65,37.58,37.63,2124800.0,31.5623,31.5874,31.5287,31.5707,2124800.0
2014-02-26 10:40:00,37.63,37.69,37.62,37.66,1400000.0,31.5707,31.621,31.5623,31.5958,1400000.0
2014-02-26 10:50:00,37.66,37.74,37.61,37.64,1017000.0,31.5958,31.6629,31.5539,31.579,1017000.0
2014-02-26 11:00:00,37.64,37.65,37.55,37.56,530900.0,31.579,31.5874,31.5035,31.5119,530900.0
2014-02-26 11:10:00,37.57,37.63,37.55,37.63,264100.0,31.5203,31.5707,31.5035,31.5707,264100.0
2014-02-26 11:20:00,37.63,37.66,37.63,37.64,512400.0,31.5707,31.5958,31.5707,31.579,512400.0
2014-02-26 11:30:00,37.63,37.66,37.57,37.59,1318300.0,31.5707,31.5958,31.5203,31.5371,1318300.0
2014-02-26 11:40:00,37.6,37.61,37.5,37.51,1413500.0,31.5455,31.5539,31.4616,31.47,1413500.0
2014-02-26 11:50:00,37.51,37.56,37.5,37.55,406300.0,31.47,31.5119,31.4616,31.5035,406300.0
2014-02-26 12:00:00,37.55,37.55,37.52,37.53,300900.0,31.5035,31.5035,31.4784,31.4868,300900.0
2014-02-26 12:10:00,37.53,37.54,37.5,37.51,307700.0,31.4868,31.4951,31.4616,31.47,307700.0
2014-02-26 12:20:00,37.51,37.52,37.5,37.51,265100.0,31.47,31.4784,31.4616,31.47,265100.0
2014-02-26 12:30:00,37.51,37.54,37.48,37.5,800000.0,31.47,31.4951,31.4448,31.4616,800000.0
2014-02-26 12:40:00,37.5,37.52,37.49,37.51,582800.0,31.4616,31.4784,31.4532,31.47,582800.0
2014-02-26 12:50:00,37.51,37.51,37.48,37.48,431000.0,31.47,31.47,31.4448,31.4448,431000.0
2014-02-26 13:00:00,37.49,37.5,37.42,37.46,3031500.0,31.4532,31.4616,31.3945,31.428,3031500.0
2014-02-26 13:10:00,37.46,37.51,37.46,37.49,518200.0,31.428,31.47,31.428,31.4532,518200.0
2014-02-26 13:20:00,37.49,37.54,37.49,37.53,621200.0,31.4532,31.4951,31.4532,31.4868,621200.0
2014-02-26 13:30:00,37.53,37.53,37.5,37.51,284400.0,31.4868,31.4868,31.4616,31.47,284400.0
2014-02-26 13:40:00,37.52,37.54,37.51,37.52,389800.0,31.4784,31.4951,31.47,31.4784,389800.0
2014-02-26 13:50:00,37.53,37.54,37.5,37.51,621000.0,31.4868,31.4951,31.4616,31.47,621000.0
2014-02-26 14:00:00,37.51,37.51,37.38,37.4,1226100.0,31.47,31.47,31.3609,31.3777,1226100.0
2014-02-26 14:10:00,37.42,37.42,37.28,37.3,1250400.0,31.3945,31.3945,31.277,31.2938,1250400.0
2014-02-26 14:20:00,37.3,37.3,37.19,37.2,1655100.0,31.2938,31.2938,31.2015,31.2099,1655100.0
2014-02-26 14:30:00,37.21,37.4,37.2,37.38,1411700.0,31.2183,31.3777,31.2099,31.3609,1411700.0
2014-02-26 14:40:00,37.37,37.49,37.36,37.48,953200.0,31.3525,31.4532,31.3441,31.4448,953200.0
2014-02-26 14:50:00,37.48,37.49,37.41,37.46,386400.0,31.4448,31.4532,31.3861,31.428,386400.0
2014-02-26 15:00:00,37.47,37.51,37.46,37.46,808600.0,31.4364,31.47,31.428,31.428,808600.0
2014-02-26 15:10:00,37.46,37.49,37.38,37.42,660700.0,31.428,31.4532,31.3609,31.3945,660700.0
2014-02-26 15:20:00,37.43,37.47,37.41,37.44,585600.0,31.4029,31.4364,31.3861,31.4112,585600.0
2014-02-26 15:30:00,37.44,37.5,37.42,37.45,803700.0,31.4112,31.4616,31.3945,31.4196,803700.0
2014-02-26 15:40:00,37.44,37.48,37.4,37.44,865500.0,31.4112,31.4448,31.3777,31.4112,865500.0
2014-02-26 15:50:00,37.43,37.5,37.43,37.47,2473500.0,31.4029,31.4616,31.4029,31.4364,2473500.0
2014-02-27 09:30:00,37.45,37.45,37.29,37.3,1666900.0,31.4196,31.4196,31.2854,31.2938,1666900.0
2014-02-27 09:40:00,37.31,37.37,37.23,37.32,1254700.0,31.3022,31.3525,31.2351,31.3106,1254700.0
2014-02-27 09:50:00,37.32,37.33,37.25,37.28,926800.0,31.3106,31.319,31.2518,31.277,926800.0
2014-02-27 10:00:00,37.28,37.33,37.27,37.3,577000.0,31.277,31.319,31.2686,31.2938,577000.0
2014-02-27 10:10:00,37.3,37.31,37.23,37.31,999500.0,31.2938,31.3022,31.2351,31.3022,999500.0
2014-02-27 10:20:00,37.31,37.42,37.3,37.4,738900.0,31.3022,31.3945,31.2938,31.3777,738900.0
2014-02-27 10:30:00,37.41,37.5,37.38,37.48,965400.0,31.3861,31.4616,31.3609,31.4448,965400.0
2014-02-27 10:40:00,37.49,37.49,37.41,37.45,694700.0,31.4532,31.4532,31.3861,31.4196,694700.0
2014-02-27 10:50:00,37.46,37.54,37.45,37.5,961300.0,31.428,31.4951,31.4196,31.4616,961300.0
2014-02-27 11:00:00,37.5,37.53,37.47,37.52,710900.0,31.4616,31.4868,31.4364,31.4784,710900.0
2014-02-27 11:10:00,37.52,37.6,37.52,37.58,780200.0,31.4784,31.5455,31.4784,31.5287,780200.0
2014-02-27 11:20:00,37.59,37.59,37.49,37.5,995500.0,31.5371,31.5371,31.4532,31.4616,995500.0
2014-02-27 11:30:00,37.51,37.52,37.46,37.51,932700.0,31.47,31.4784,31.428,31.47,932700.0
2014-02-27 11:40:00,37.5,37.52,37.5,37.5,226400.0,31.4616,31.4784,31.4616,31.4616,226400.0
2014-02-27 11:50:00,37.5,37.53,37.5,37.53,452800.0,31.4616,31.4868,31.4616,31.4868,452800.0
2014-02-27 12:00:00,37.52,37.54,37.49,37.51,646300.0,31.4784,31.4951,31.4532,31.47,646300.0
2014-02-27 12:10:00,37.51,37.58,37.5,37.55,300400.0,31.47,31.5287,31.4616,31.5035,300400.0
2014-02-27 12:20:00,37.55,37.61,37.54,37.59,362800.0,31.5035,31.5539,31.4951,31.5371,362800.0
2014-02-27 12:30:00,37.6,37.61,37.57,37.6,397600.0,31.5455,31.5539,31.5203,31.5455,397600.0
2014-02-27 12:40:00,37.61,37.63,37.58,37.59,282300.0,31.5539,31.5707,31.5287,31.5371,282300.0
2014-02-27 12:50:00,37.59,37.61,37.58,37.61,269900.0,31.5371,31.5539,31.5287,31.5539,269900.0
2014-02-27 13:00:00,37.61,37.61,37.59,37.61,256800.0,31.5539,31.5539,31.5371,31.5539,256800.0
2014-02-27 13:10:00,37.61,37.65,37.59,37.63,267000.0,31.5539,31.5874,31.5371,31.5707,267000.0
2014-02-27 13:20:00,37.64,37.68,37.63,37.67,232500.0,31.579,31.6126,31.5707,31.6042,232500.0
2014-02-27 13:30:00,37.67,37.73,37.66,37.71,385900.0,31.6042,31.6546,31.5958,31.6378,385900.0
2014-02-27 13:40:00,37.71,37.77,37.7,37.75,851600.0,31.6378,31.6881,31.6294,31.6713,851600.0
2014-02-27 13:50:00,37.74,37.8,37.73,37.8,737600.0,31.6629,31.7133,31.6546,31.7133,737600.0
2014-02-27 14:00:00,37.8,37.82,37.78,37.79,289100.0,31.7133,31.7301,31.6965,31.7049,289100.0
2014-02-27 14:10:00,37.79,37.8,37.78,37.78,208000.0,31.7049,31.7133,31.6965,31.6965,208000.0
2014-02-27 14:20:00,37.79,37.79,37.65,37.65,378000.0,31.7049,31.7049,31.5874,31.5874,378000.0
2014-02-27 14:30:00,37.66,37.71,37.63,37.63,345100.0,31.5958,31.6378,31.5707,31.5707,345100.0
2014-02-27 14:40:00,37.64,37.72,37.62,37.7,1215100.0,31.579,31.6462,31.5623,31.6294,1215100.0
2014-02-27 14:50:00,37.7,37.77,37.7,37.76,499200.0,31.6294,31.6881,31.6294,31.6797,499200.0
2014-02-27 15:00:00,37.76,37.8,37.73,37.78,766800.0,31.6797,31.7133,31.6546,31.6965,766800.0
2014-02-27 15:10:00,37.78,37.8,37.75,37.79,783000.0,31.6965,31.7133,31.6713,31.7049,783000.0
2014-02-27 15:20:00,37.78,37.8,37.74,37.77,827800.0,31.6965,31.7133,31.6629,31.6881,827800.0
2014-02-27 15:30:00,37.77,37.8,37.76,37.76,1041900.0,31.6881,31.7133,31.6797,31.6797,1041900.0
2014-02-27 15:40:00,37.76,37.79,37.71,37.72,1193700.0,31.6797,31.7049,31.6378,31.6462,1193700.0
2014-02-27 15:50:00,37.72,37.89,37.69,37.87,3568800.0,31.6462,31.7888,31.621,31.772,3568800.0
2014-02-28 09:30:00,37.98,37.99,37.82,37.95,2225900.0,31.8643,31.8727,31.7301,31.8391,2225900.0
2014-02-28 09:40:00,37.95,38.13,37.94,38.12,1017500.0,31.8391,31.9901,31.8307,31.9818,1017500.0
2014-02-28 09:50:00,38.12,38.23,38.11,38.2,675600.0,31.9818,32.074,31.9734,32.0489,675600.0
2014-02-28 10:00:00,38.19,38.43,38.18,38.4,1287400.0,32.0405,32.2418,32.0321,32.2167,1287400.0
2014-02-28 10:10:00,38.4,38.46,38.28,38.29,1110100.0,32.2167,32.267,32.116,32.1244,1110100.0
2014-02-28 10:20:00,38.29,38.34,38.26,38.31,696800.0,32.1244,32.1663,32.0992,32.1412,696800.0
2014-02-28 10:30:00,38.32,38.34,38.25,38.26,581000.0,32.1495,32.1663,32.0908,32.0992,581000.0
2014-02-28 10:40:00,38.26,38.29,38.19,38.23,834800.0,32.0992,32.1244,32.0405,32.074,834800.0
2014-02-28 10:50:00,38.23,38.3,38.22,38.27,506100.0,32.074,32.1328,32.0656,32.1076,506100.0
2014-02-28 11:00:00,38.27,38.28,38.22,38.22,562200.0,32.1076,32.116,32.0656,32.0656,562200.0
2014-02-28 11:10:00,38.23,38.33,38.22,38.29,475100.0,32.074,32.1579,32.0656,32.1244,475100.0
2014-02-28 11:20:00,38.29,38.38,38.27,38.34,673500.0,32.1244,32.1999,32.1076,32.1663,673500.0
2014-02-28 11:30:00,38.33,38.34,38.24,38.3,528800.0,32.1579,32.1663,32.0824,32.1328,528800.0
2014-02-28 11:40:00,38.29,38.36,38.29,38.36,353000.0,32.1244,32.1831,32.1244,32.1831,353000.0
2014-02-28 11:50:00,38.36,38.4,38.33,38.37,615200.0,32.1831,32.2167,32.1579,32.1915,615200.0
2014-02-28 12:00:00,38.37,38.37,38.28,38.31,718700.0,32.1915,32.1915,32.116,32.1412,718700.0
2014-02-28 12:10:00,38.3,38.35,38.3,38.34,493600.0,32.1328,32.1747,32.1328,32.1663,493600.0
2014-02-28 12:20:00,38.34,38.37,38.31,38.37,418000.0,32.1663,32.1915,32.1412,32.1915,418000.0
2014-02-28 12:30:00,38.37,38.4,38.35,38.36,368600.0,32.1915,32.2167,32.1747,32.1831,368600.0
2014-02-28 12:40:00,38.36,38.38,38.35,38.36,268800.0,32.1831,32.1999,32.1747,32.1831,268800.0
2014-02-28 12:50:00,38.36,38.37,38.29,38.33,527000.0,32.1831,32.1915,32.1244,32.1579,527000.0
2014-02-28 13:00:00,38.32,38.34,38.31,38.32,207000.0,32.1495,32.1663,32.1412,32.1495,207000.0
2014-02-28 13:10:00,38.33,38.33,38.18,38.19,744900.0,32.1579,32.1579,32.0321,32.0405,744900.0
2014-02-28 13:20:00,38.2,38.29,38.19,38.25,575300.0,32.0489,32.1244,32.0405,32.0908,575300.0
2014-02-28 13:30:00,38.25,38.3,38.24,38.29,336900.0,32.0908,32.1328,32.0824,32.1244,336900.0
2014-02-28 13:40:00,38.29,38.31,38.25,38.27,428800.0,32.1244,32.1412,32.0908,32.1076,428800.0
2014-02-28 13:50:00,38.27,38.29,38.23,38.26,657900.0,32.1076,32.1244,32.074,32.0992,657900.0
2014-02-28 14:00:00,38.25,38.28,38.22,38.28,549000.0,32.0908,32.116,32.0656,32.116,549000.0
2014-02-28 14:10:00,38.27,38.31,38.26,38.3,415500.0,32.1076,32.1412,32.0992,32.1328,415500.0
2014-02-28 14:20:00,38.31,38.32,38.27,38.32,569800.0,32.1412,32.1495,32.1076,32.1495,569800.0
2014-02-28 14:30:00,38.31,38.31,38.25,38.26,600800.0,32.1412,32.1412,32.0908,32.0992,600800.0
2014-02-28 14:40:00,38.26,38.28,38.22,38.25,1118600.0,32.0992,32.116,32.0656,32.0908,1118600.0
2014-02-28 14:50:00,38.25,38.25,38.15,38.19,962700.0,32.0908,32.0908,32.0069,32.0405,962700.0
2014-02-28 15:00:00,38.18,38.19,37.94,37.94,1247800.0,32.0321,32.0405,31.8307,31.8307,1247800.0
2014-02-28 15:10:00,37.94,38.15,37.88,38.09,1450900.0,31.8307,32.0069,31.7804,31.9566,1450900.0
2014-02-28 15:20:00,38.08,38.15,38.02,38.1,759500.0,31.9482,32.0069,31.8979,31.965,759500.0
2014-02-28 15:30:00,38.09,38.2,38.09,38.13,993900.0,31.9566,32.0489,31.9566,31.9901,993900.0
2014-02-28 15:40:00,38.14,38.25,38.13,38.13,1045300.0,31.9985,32.0908,31.9901,31.9901,1045300.0
2014-02-28 15:50:00,38.14,38.32,38.13,38.31,3889900.0,31.9985,32.1495,31.9901,32.1412,3889900.0
2014-03-03 09:30:00,37.92,38.08,37.88,38.03,1859500.0,31.814,31.9482,31.7804,31.9062,1859500.0
2014-03-03 09:40:00,38.03,38.05,37.92,38.04,838000.0,31.9062,31.923,31.814,31.9146,838000.0
2014-03-03 09:50:00,38.04,38.13,37.9,38.03,747100.0,31.9146,31.9901,31.7972,31.9062,747100.0
2014-03-03 10:00:00,38.03,38.09,37.86,37.86,717200.0,31.9062,31.9566,31.7636,31.7636,717200.0
2014-03-03 10:10:00,37.87,37.89,37.69,37.7,885000.0,31.772,31.7888,31.621,31.6294,885000.0
2014-03-03 10:20:00,37.7,37.8,37.58,37.76,877300.0,31.6294,31.7133,31.5287,31.6797,877300.0
2014-03-03 10:30:00,37.76,37.77,37.66,37.69,559000.0,31.6797,31.6881,31.5958,31.621,559000.0
2014-03-03 10:40:00,37.69,37.76,37.65,37.67,500200.0,31.621,31.6797,31.5874,31.6042,500200.0
2014-03-03 10:50:00,37.67,37.75,37.66,37.72,423500.0,31.6042,31.6713,31.5958,31.6462,423500.0
2014-03-03 11:00:00,37.73,37.73,37.51,37.58,585300.0,31.6546,31.6546,31.47,31.5287,585300.0
2014-03-03 11:10:00,37.58,37.63,37.53,37.54,547600.0,31.5287,31.5707,31.4868,31.4951,547600.0
2014-03-03 11:20:00,37.54,37.62,37.53,37.6,509500.0,31.4951,31.5623,31.4868,31.5455,509500.0
2014-03-03 11:30:00,37.59,37.62,37.54,37.54,436300.0,31.5371,31.5623,31.4951,31.4951,436300.0
2014-03-03 11:40:00,37.54,37.58,37.5,37.55,550100.0,31.4951,31.5287,31.4616,31.5035,550100.0
2014-03-03 11:50:00,37.55,37.55,37.51,37.51,542800.0,31.5035,31.5035,31.47,31.47,542800.0
2014-03-03 12:00:00,37.51,37.55,37.5,37.52,1001400.0,31.47,31.5035,31.4616,31.4784,1001400.0
2014-03-03 12:10:00,37.52,37.62,37.51,37.57,1014700.0,31.4784,31.5623,31.47,31.5203,1014700.0
2014-03-03 12:20:00,37.57,37.64,37.56,37.61,356900.0,31.5203,31.579,31.5119,31.5539,356900.0
2014-03-03 12:30:00,37.6,37.64,37.58,37.61,271800.0,31.5455,31.579,31.5287,31.5539,271800.0
2014-03-03 12:40:00,37.6,37.61,37.57,37.59,281800.0,31.5455,31.5539,31.5203,31.5371,281800.0
2014-03-03 12:50:00,37.6,37.65,37.58,37.63,268600.0,31.5455,31.5874,31.5287,31.5707,268600.0
2014-03-03 13:00:00,37.62,37.72,37.62,37.69,606200.0,31.5623,31.6462,31.5623,31.621,606200.0
2014-03-03 13:10:00,37.69,37.72,37.67,37.7,233300.0,31.621,31.6462,31.6042,31.6294,233300.0
2014-03-03 13:20:00,37.69,37.73,37.68,37.68,265600.0,31.621,31.6546,31.6126,31.6126,265600.0
2014-03-03 13:30:00,37.68,37.68,37.61,37.61,207700.0,31.6126,31.6126,31.5539,31.5539,207700.0
2014-03-03 13:40:00,37.62,37.62,37.58,37.59,434000.0,31.5623,31.5623,31.5287,31.5371,434000.0
2014-03-03 13:50:00,37.59,37.69,37.58,37.67,429000.0,31.5371,31.621,31.5287,31.6042,429000.0
2014-03-03 14:00:00,37.67,37.68,37.63,37.63,189000.0,31.6042,31.6126,31.5707,31.5707,189000.0
2014-03-03 14:10:00,37.64,37.72,37.63,37.68,448200.0,31.579,31.6462,31.5707,31.6126,448200.0
2014-03-03 14:20:00,37.67,37.72,37.64,37.64,332600.0,31.6042,31.6462,31.579,31.579,332600.0
2014-03-03 14:30:00,37.63,37.69,37.63,37.65,304500.0,31.5707,31.621,31.5707,31.5874,304500.0
2014-03-03 14:40:00,37.64,37.78,37.63,37.77,482200.0,31.579,31.6965,31.5707,31.6881,482200.0
2014-03-03 14:50:00,37.77,37.81,37.69,37.7,575100.0,31.6881,31.7217,31.621,31.6294,575100.0
2014-03-03 15:00:00,37.69,37.71,37.61,37.68,522100.0,31.621,31.6378,31.5539,31.6126,522100.0
2014-03-03 15:10:00,37.68,37.7,37.62,37.7,590000.0,31.6126,31.6294,31.5623,31.6294,590000.0
2014-03-03 15:20:00,37.69,37.73,37.66,37.7,1381600.0,31.621,31.6546,31.5958,31.6294,1381600.0
2014-03-03 15:30:00,37.7,37.75,37.65,37.71,1162200.0,31.6294,31.6713,31.5874,31.6378,1162200.0
2014-03-03 15:40:00,37.72,37.77,37.68,37.69,1148700.0,31.6462,31.6881,31.6126,31.621,1148700.0
2014-03-03 15:50:00,37.69,37.78,37.69,37.78,2639600.0,31.621,31.6965,31.621,31.6965,2639600.0
2014-03-04 09:30:00,38.23,38.44,38.07,38.43,1661800.0,32.074,32.2502,31.9398,32.2418,1661800.0
2014-03-04 09:40:00,38.42,38.48,38.34,38.45,1056800.0,32.2334,32.2838,32.1663,32.2586,1056800.0
2014-03-04 09:50:00,38.45,38.48,38.42,38.44,645000.0,32.2586,32.2838,32.2334,32.2502,645000.0
2014-03-04 10:00:00,38.44,38.48,38.4,38.42,589000.0,32.2502,32.2838,32.2167,32.2334,589000.0
2014-03-04 10:10:00,38.41,38.44,38.39,38.44,597700.0,32.2251,32.2502,32.2083,32.2502,597700.0
2014-03-04 10:20:00,38.44,38.47,38.38,38.38,497600.0,32.2502,32.2754,32.1999,32.1999,497600.0
2014-03-04 10:30:00,38.39,38.39,38.34,38.35,641700.0,32.2083,32.2083,32.1663,32.1747,641700.0
2014-03-04 10:40:00,38.36,38.36,38.29,38.29,643800.0,32.1831,32.1831,32.1244,32.1244,643800.0
2014-03-04 10:50:00,38.29,38.29,38.21,38.22,666100.0,32.1244,32.1244,32.0573,32.0656,666100.0
2014-03-04 11:00:00,38.22,38.27,38.15,38.18,789800.0,32.0656,32.1076,32.0069,32.0321,789800.0
2014-03-04 11:10:00,38.19,38.21,38.12,38.16,612700.0,32.0405,32.0573,31.9818,32.0153,612700.0
2014-03-04 11:20:00,38.16,38.21,38.16,38.21,327300.0,32.0153,32.0573,32.0153,32.0573,327300.0
2014-03-04 11:30:00,38.21,38.23,38.17,38.2,363200.0,32.0573,32.074,32.0237,32.0489,363200.0
2014-03-04 11:40:00,38.19,38.22,38.15,38.17,470400.0,32.0405,32.0656,32.0069,32.0237,470400.0
2014-03-04 11:50:00,38.17,38.19,38.12,38.14,283800.0,32.0237,32.0405,31.9818,31.9985,283800.0
2014-03-04 12:00:00,38.15,38.19,38.14,38.18,189400.0,32.0069,32.0405,31.9985,32.0321,189400.0
2014-03-04 12:10:00,38.18,38.2,38.17,38.2,369300.0,32.0321,32.0489,32.0237,32.0489,369300.0
2014-03-04 12:20:00,38.2,38.26,38.19,38.23,466800.0,32.0489,32.0992,32.0405,32.074,466800.0
2014-03-04 12:30:00,38.23,38.27,38.21,38.25,831600.0,32.074,32.1076,32.0573,32.0908,831600.0
2014-03-04 12:40:00,38.25,38.26,38.2,38.24,370500.0,32.0908,32.0992,32.0489,32.0824,370500.0
2014-03-04 12:50:00,38.25,38.27,38.23,38.26,442400.0,32.0908,32.1076,32.074,32.0992,442400.0
2014-03-04 13:00:00,38.25,38.33,38.24,38.3,425200.0,32.0908,32.1579,32.0824,32.1328,425200.0
2014-03-04 13:10:00,38.3,38.38,38.3,38.36,638300.0,32.1328,32.1999,32.1328,32.1831,638300.0
2014-03-04 13:20:00,38.35,38.36,38.28,38.28,288300.0,32.1747,32.1831,32.116,32.116,288300.0
2014-03-04 13:30:00,38.29,38.29,38.26,38.29,205200.0,32.1244,32.1244,32.0992,32.1244,205200.0
2014-03-04 13:40:00,38.28,38.31,38.24,38.25,435800.0,32.116,32.1412,32.0824,32.0908,435800.0
2014-03-04 13:50:00,38.26,38.31,38.24,38.3,383000.0,32.0992,32.1412,32.0824,32.1328,383000.0
2014-03-04 14:00:00,38.3,38.32,38.27,38.32,300800.0,32.1328,32.1495,32.1076,32.1495,300800.0
2014-03-04 14:10:00,38.31,38.36,38.3,38.33,236700.0,32.1412,32.1831,32.1328,32.1579,236700.0
2014-03-04 14:20:00,38.33,38.35,38.3,38.32,196600.0,32.1579,32.1747,32.1328,32.1495,196600.0
2014-03-04 14:30:00,38.33,38.36,38.27,38.29,365900.0,32.1579,32.1831,32.1076,32.1244,365900.0
2014-03-04 14:40:00,38.3,38.33,38.29,38.31,321700.0,32.1328,32.1579,32.1244,32.1412,321700.0
2014-03-04 14:50:00,38.31,38.38,38.31,38.35,339000.0,32.1412,32.1999,32.1412,32.1747,339000.0
2014-03-04 15:00:00,38.36,38.41,38.35,38.4,491500.0,32.1831,32.2251,32.1747,32.2167,491500.0
2014-03-04 15:10:00,38.39,38.45,38.37,38.44,686300.0,32.2083,32.2586,32.1915,32.2502,686300.0
2014-03-04 15:20:00,38.44,38.45,38.41,38.43,544300.0,32.2502,32.2586,32.2251,32.2418,544300.0
2014-03-04 15:30:00,38.43,38.43,38.37,38.37,521300.0,32.2418,32.2418,32.1915,32.1915,521300.0
2014-03-04 15:40:00,38.37,38.44,38.35,38.35,953300.0,32.1915,32.2502,32.1747,32.1747,953300.0
2014-03-04 15:50:00,38.35,38.41,38.35,38.4,2724600.0,32.1747,32.2251,32.1747,32.2167,2724600.0
2014-03-05 09:30:00,38.26,38.27,38.03,38.07,1791500.0,32.0992,32.1076,31.9062,31.9398,1791500.0
2014-03-05 09:40:00,38.08,38.15,37.95,38.06,1239100.0,31.9482,32.0069,31.8391,31.9314,1239100.0
2014-03-05 09:50:00,38.06,38.08,37.94,38.01,729200.0,31.9314,31.9482,31.8307,31.8895,729200.0
2014-03-05 10:00:00,38.02,38.06,37.94,38.04,544000.0,31.8979,31.9314,31.8307,31.9146,544000.0
2014-03-05 10:10:00,38.05,38.1,37.93,37.95,799800.0,31.923,31.965,31.8223,31.8391,799800.0
2014-03-05 10:20:00,37.95,38.04,37.94,37.98,598700.0,31.8391,31.9146,31.8307,31.8643,598700.0
2014-03-05 10:30:00,37.98,38.07,37.98,38.06,592400.0,31.8643,31.9398,31.8643,31.9314,592400.0
2014-03-05 10:40:00,38.06,38.12,38.04,38.07,671500.0,31.9314,31.9818,31.9146,31.9398,671500.0
2014-03-05 10:50:00,38.07,38.08,38.01,38.03,326900.0,31.9398,31.9482,31.8895,31.9062,326900.0
2014-03-05 11:00:00,38.03,38.09,38.03,38.05,322000.0,31.9062,31.9566,31.9062,31.923,322000.0
2014-03-05 11:10:00,38.05,38.07,38.01,38.01,293300.0,31.923,31.9398,31.8895,31.8895,293300.0
2014-03-05 11:20:00,38.02,38.04,37.97,37.98,459300.0,31.8979,31.9146,31.8559,31.8643,459300.0
2014-03-05 11:30:00,37.97,38.03,37.95,38.02,397300.0,31.8559,31.9062,31.8391,31.8979,397300.0
2014-03-05 11:40:00,38.02,38.03,37.98,37.98,240000.0,31.8979,31.9062,31.8643,31.8643,240000.0
2014-03-05 11:50:00,37.99,38.0,37.97,37.98,175500.0,31.8727,31.8811,31.8559,31.8643,175500.0
2014-03-05 12:00:00,37.98,38.0,37.95,38.0,251800.0,31.8643,31.8811,31.8391,31.8811,251800.0
2014-03-05 12:10:00,37.99,38.0,37.93,37.98,312500.0,31.8727,31.8811,31.8223,31.8643,312500.0
2014-03-05 12:20:00,37.98,38.01,37.97,37.97,243600.0,31.8643,31.8895,31.8559,31.8559,243600.0
2014-03-05 12:30:00,37.97,38.01,37.96,37.99,196900.0,31.8559,31.8895,31.8475,31.8727,196900.0
2014-03-05 12:40:00,37.99,38.0,37.95,37.99,296200.0,31.8727,31.8811,31.8391,31.8727,296200.0
2014-03-05 12:50:00,38.0,38.0,37.96,37.98,154000.0,31.8811,31.8811,31.8475,31.8643,154000.0
2014-03-05 13:00:00,37.99,38.0,37.97,37.99,163600.0,31.8727,31.8811,31.8559,31.8727,163600.0
2014-03-05 13:10:00,38.0,38.05,37.99,38.01,386800.0,31.8811,31.923,31.8727,31.8895,386800.0
2014-03-05 13:20:00,38.01,38.04,37.98,38.0,181100.0,31.8895,31.9146,31.8643,31.8811,181100.0
2014-03-05 13:30:00,37.99,38.01,37.98,37.98,229400.0,31.8727,31.8895,31.8643,31.8643,229400.0
2014-03-05 13:40:00,37.98,38.0,37.95,37.96,199300.0,31.8643,31.8811,31.8391,31.8475,199300.0
2014-03-05 13:50:00,37.97,37.98,37.95,37.98,299000.0,31.8559,31.8643,31.8391,31.8643,299000.0
2014-03-05 14:00:00,37.98,38.01,37.97,38.0,266600.0,31.8643,31.8895,31.8559,31.8811,266600.0
2014-03-05 14:10:00,38.0,38.0,37.96,37.98,260000.0,31.8811,31.8811,31.8475,31.8643,260000.0
2014-03-05 14:20:00,37.99,38.02,37.97,37.99,340600.0,31.8727,31.8979,31.8559,31.8727,340600.0
2014-03-05 14:30:00,37.98,38.02,37.97,38.02,191000.0,31.8643,31.8979,31.8559,31.8979,191000.0
2014-03-05 14:40:00,38.02,38.03,37.98,38.01,350700.0,31.8979,31.9062,31.8643,31.8895,350700.0
2014-03-05 14:50:00,38.01,38.02,38.0,38.0,224700.0,31.8895,31.8979,31.8811,31.8811,224700.0
2014-03-05 15:00:00,38.01,38.03,37.99,38.0,389100.0,31.8895,31.9062,31.8727,31.8811,389100.0
2014-03-05 15:10:00,37.99,38.01,37.99,38.01,190900.0,31.8727,31.8895,31.8727,31.8895,190900.0
2014-03-05 15:20:00,38.01,38.04,38.0,38.04,289100.0,31.8895,31.9146,31.8811,31.9146,289100.0
2014-03-05 15:30:00,38.03,38.07,38.01,38.05,518000.0,31.9062,31.9398,31.8895,31.923,518000.0
2014-03-05 15:40:00,38.05,38.08,38.02,38.08,477200.0,31.923,31.9482,31.8979,31.9482,477200.0
2014-03-05 15:50:00,38.08,38.15,38.07,38.12,1504500.0,31.9482,32.0069,31.9398,31.9818,1504500.0
2014-03-06 09:30:00,38.14,38.18,38.04,38.05,1098600.0,31.9985,32.0321,31.9146,31.923,1098600.0
2014-03-06 09:40:00,38.05,38.07,37.97,37.98,917600.0,31.923,31.9398,31.8559,31.8643,917600.0
2014-03-06 09:50:00,37.98,38.04,37.97,38.03,580500.0,31.8643,31.9146,31.8559,31.9062,580500.0
2014-03-06 10:00:00,38.03,38.04,37.96,38.01,439300.0,31.9062,31.9146,31.8475,31.8895,439300.0
2014-03-06 10:10:00,38.02,38.03,37.97,38.02,472600.0,31.8979,31.9062,31.8559,31.8979,472600.0
2014-03-06 10:20:00,38.03,38.06,38.01,38.05,412700.0,31.9062,31.9314,31.8895,31.923,412700.0
2014-03-06 10:30:00,38.04,38.08,38.04,38.05,431700.0,31.9146,31.9482,31.9146,31.923,431700.0
2014-03-06 10:40:00,38.05,38.06,38.03,38.06,330100.0,31.923,31.9314,31.9062,31.9314,330100.0
2014-03-06 10:50:00,38.05,38.07,37.99,38.0,469200.0,31.923,31.9398,31.8727,31.8811,469200.0
2014-03-06 11:00:00,38.0,38.01,37.89,37.94,1083900.0,31.8811,31.8895,31.7888,31.8307,1083900.0
2014-03-06 11:10:00,37.95,37.99,37.94,37.97,286000.0,31.8391,31.8727,31.8307,31.8559,286000.0
2014-03-06 11:20:00,37.97,38.04,37.97,38.02,341800.0,31.8559,31.9146,31.8559,31.8979,341800.0
2014-03-06 11:30:00,38.02,38.08,38.02,38.03,233300.0,31.8979,31.9482,31.8979,31.9062,233300.0
2014-03-06 11:40:00,38.03,38.07,38.01,38.07,153200.0,31.9062,31.9398,31.8895,31.9398,153200.0
2014-03-06 11:50:00,38.07,38.11,38.05,38.11,267200.0,31.9398,31.9734,31.923,31.9734,267200.0
2014-03-06 12:00:00,38.1,38.12,38.09,38.1,173300.0,31.965,31.9818,31.9566,31.965,173300.0
2014-03-06 12:10:00,38.1,38.11,38.09,38.09,180500.0,31.965,31.9734,31.9566,31.9566,180500.0
2014-03-06 12:20:00,38.09,38.1,38.05,38.07,209400.0,31.9566,31.965,31.923,31.9398,209400.0
2014-03-06 12:30:00,38.07,38.09,38.06,38.07,146600.0,31.9398,31.9566,31.9314,31.9398,146600.0
2014-03-06 12:40:00,38.06,38.08,38.05,38.08,158500.0,31.9314,31.9482,31.923,31.9482,158500.0
2014-03-06 12:50:00,38.08,38.1,38.05,38.06,297500.0,31.9482,31.965,31.923,31.9314,297500.0
2014-03-06 13:00:00,38.05,38.06,38.0,38.05,349000.0,31.923,31.9314,31.8811,31.923,349000.0
2014-03-06 13:10:00,38.05,38.05,37.98,38.02,139500.0,31.923,31.923,31.8643,31.8979,139500.0
2014-03-06 13:20:00,38.03,38.03,37.97,38.0,339200.0,31.9062,31.9062,31.8559,31.8811,339200.0
2014-03-06 13:30:00,37.99,38.03,37.98,38.01,368900.0,31.8727,31.9062,31.8643,31.8895,368900.0
2014-03-06 13:40:00,38.01,38.02,37.98,38.0,408300.0,31.8895,31.8979,31.8643,31.8811,408300.0
2014-03-06 13:50:00,38.01,38.02,37.96,37.99,454300.0,31.8895,31.8979,31.8475,31.8727,454300.0
2014-03-06 14:00:00,37.98,38.06,37.98,38.04,363300.0,31.8643,31.9314,31.8643,31.9146,363300.0
2014-03-06 14:10:00,38.05,38.07,37.99,38.01,482200.0,31.923,31.9398,31.8727,31.8895,482200.0
2014-03-06 14:20:00,38.02,38.1,38.01,38.1,331700.0,31.8979,31.965,31.8895,31.965,331700.0
2014-03-06 14:30:00,38.09,38.15,38.07,38.12,392000.0,31.9566,32.0069,31.9398,31.9818,392000.0
2014-03-06 14:40:00,38.12,38.14,38.09,38.12,464400.0,31.9818,31.9985,31.9566,31.9818,464400.0
2014-03-06 14:50:00,38.12,38.15,38.12,38.15,256300.0,31.9818,32.0069,31.9818,32.0069,256300.0
2014-03-06 15:00:00,38.15,38.24,38.14,38.2,857000.0,32.0069,32.0824,31.9985,32.0489,857000.0
2014-03-06 15:10:00,38.2,38.2,38.14,38.19,635100.0,32.0489,32.0489,31.9985,32.0405,635100.0
2014-03-06 15:20:00,38.19,38.19,38.09,38.13,554400.0,32.0405,32.0405,31.9566,31.9901,554400.0
2014-03-06 15:30:00,38.13,38.18,38.11,38.13,693300.0,31.9901,32.0321,31.9734,31.9901,693300.0
2014-03-06 15:40:00,38.13,38.15,38.07,38.07,840700.0,31.9901,32.0069,31.9398,31.9398,840700.0
2014-03-06 15:50:00,38.07,38.16,38.02,38.15,3016600.0,31.9398,32.0153,31.8979,32.0069,3016600.0
2014-03-07 09:30:00,38.32,38.36,38.02,38.15,1515500.0,32.1495,32.1831,31.8979,32.0069,1515500.0
2014-03-07 09:40:00,38.15,38.25,38.03,38.03,596300.0,32.0069,32.0908,31.9062,31.9062,596300.0
2014-03-07 09:50:00,38.03,38.04,37.87,38.01,877400.0,31.9062,31.9146,31.772,31.8895,877400.0
2014-03-07 10:00:00,38.01,38.04,37.89,37.94,1586100.0,31.8895,31.9146,31.7888,31.8307,1586100.0
2014-03-07 10:10:00,37.94,38.05,37.92,37.98,620600.0,31.8307,31.923,31.814,31.8643,620600.0
2014-03-07 10:20:00,37.98,38.05,37.98,38.01,552200.0,31.8643,31.923,31.8643,31.8895,552200.0
2014-03-07 10:30:00,38.01,38.06,38.01,38.03,405900.0,31.8895,31.9314,31.8895,31.9062,405900.0
2014-03-07 10:40:00,38.03,38.03,37.95,37.98,474100.0,31.9062,31.9062,31.8391,31.8643,474100.0
2014-03-07 10:50:00,37.97,37.99,37.9,37.93,331500.0,31.8559,31.8727,31.7972,31.8223,331500.0
2014-03-07 11:00:00,37.93,37.93,37.76,37.77,594900.0,31.8223,31.8223,31.6797,31.6881,594900.0
2014-03-07 11:10:00,37.77,37.8,37.69,37.78,559500.0,31.6881,31.7133,31.621,31.6965,559500.0
2014-03-07 11:20:00,37.79,37.86,37.76,37.84,407800.0,31.7049,31.7636,31.6797,31.7468,407800.0
2014-03-07 11:30:00,37.84,37.85,37.79,37.82,301100.0,31.7468,31.7552,31.7049,31.7301,301100.0
2014-03-07 11:40:00,37.83,37.87,37.81,37.84,367700.0,31.7384,31.772,31.7217,31.7468,367700.0
2014-03-07 11:50:00,37.84,37.85,37.78,37.81,520100.0,31.7468,31.7552,31.6965,31.7217,520100.0
2014-03-07 12:00:00,37.82,37.82,37.73,37.74,314500.0,31.7301,31.7301,31.6546,31.6629,314500.0
2014-03-07 12:10:00,37.73,37.79,37.73,37.79,384800.0,31.6546,31.7049,31.6546,31.7049,384800.0
2014-03-07 12:20:00,37.79,37.82,37.76,37.78,342700.0,31.7049,31.7301,31.6797,31.6965,342700.0
2014-03-07 12:30:00,37.78,37.8,37.74,37.76,210700.0,31.6965,31.7133,31.6629,31.6797,210700.0
2014-03-07 12:40:00,37.76,37.8,37.75,37.8,217500.0,31.6797,31.7133,31.6713,31.7133,217500.0
2014-03-07 12:50:00,37.79,37.8,37.78,37.78,310300.0,31.7049,31.7133,31.6965,31.6965,310300.0
2014-03-07 13:00:00,37.79,37.8,37.7,37.79,562500.0,31.7049,31.7133,31.6294,31.7049,562500.0
2014-03-07 13:10:00,37.79,37.8,37.74,37.74,303200.0,31.7049,31.7133,31.6629,31.6629,303200.0
2014-03-07 13:20:00,37.75,37.77,37.73,37.77,595700.0,31.6713,31.6881,31.6546,31.6881,595700.0
2014-03-07 13:30:00,37.77,37.78,37.72,37.72,276100.0,31.6881,31.6965,31.6462,31.6462,276100.0
2014-03-07 13:40:00,37.73,37.77,37.72,37.75,280900.0,31.6546,31.6881,31.6462,31.6713,280900.0
2014-03-07 13:50:00,37.75,37.81,37.74,37.8,300000.0,31.6713,31.7217,31.6629,31.7133,300000.0
2014-03-07 14:00:00,37.81,37.82,37.78,37.78,368500.0,31.7217,31.7301,31.6965,31.6965,368500.0
2014-03-07 14:10:00,37.78,37.82,37.75,37.76,344000.0,31.6965,31.7301,31.6713,31.6797,344000.0
2014-03-07 14:20:00,37.75,37.77,37.72,37.73,483400.0,31.6713,31.6881,31.6462,31.6546,483400.0
2014-03-07 14:30:00,37.73,37.8,37.72,37.78,829800.0,31.6546,31.7133,31.6462,31.6965,829800.0
2014-03-07 14:40:00,37.78,37.83,37.76,37.82,435500.0,31.6965,31.7384,31.6797,31.7301,435500.0
2014-03-07 14:50:00,37.83,37.88,37.8,37.83,417100.0,31.7384,31.7804,31.7133,31.7384,417100.0
2014-03-07 15:00:00,37.84,37.85,37.81,37.82,238200.0,31.7468,31.7552,31.7217,31.7301,238200.0
2014-03-07 15:10:00,37.81,37.84,37.8,37.82,350400.0,31.7217,31.7468,31.7133,31.7301,350400.0
2014-03-07 15:20:00,37.82,37.83,37.79,37.8,632000.0,31.7301,31.7384,31.7049,31.7133,632000.0
2014-03-07 15:30:00,37.8,37.82,37.76,37.79,1196200.0,31.7133,31.7301,31.6797,31.7049,1196200.0
2014-03-07 15:40:00,37.79,37.85,37.76,37.85,1412900.0,31.7049,31.7552,31.6797,31.7552,1412900.0
2014-03-07 15:50:00,37.85,37.91,37.84,37.89,2444400.0,31.7552,31.8056,31.7468,31.7888,2444400.0
2014-03-10 09:30:00,37.99,38.01,37.82,37.82,928900.0,31.8727,31.8895,31.7301,31.7301,928900.0
2014-03-10 09:40:00,37.83,37.94,37.79,37.91,322800.0,31.7384,31.8307,31.7049,31.8056,322800.0
2014-03-10 09:50:00,37.91,37.95,37.84,37.9,317100.0,31.8056,31.8391,31.7468,31.7972,317100.0
2014-03-10 10:00:00,37.89,37.9,37.78,37.83,381600.0,31.7888,31.7972,31.6965,31.7384,381600.0
2014-03-10 10:10:00,37.82,37.85,37.77,37.81,363500.0,31.7301,31.7552,31.6881,31.7217,363500.0
2014-03-10 10:20:00,37.81,37.83,37.76,37.79,569900.0,31.7217,31.7384,31.6797,31.7049,569900.0
2014-03-10 10:30:00,37.79,37.83,37.72,37.8,751900.0,31.7049,31.7384,31.6462,31.7133,751900.0
2014-03-10 10:40:00,37.8,37.84,37.78,37.81,857500.0,31.7133,31.7468,31.6965,31.7217,857500.0
2014-03-10 10:50:00,37.82,37.83,37.8,37.83,423900.0,31.7301,31.7384,31.7133,31.7384,423900.0
2014-03-10 11:00:00,37.82,37.87,37.8,37.87,444700.0,31.7301,31.772,31.7133,31.772,444700.0
2014-03-10 11:10:00,37.87,37.88,37.8,37.8,314400.0,31.772,31.7804,31.7133,31.7133,314400.0
2014-03-10 11:20:00,37.8,37.87,37.79,37.84,323600.0,31.7133,31.772,31.7049,31.7468,323600.0
2014-03-10 11:30:00,37.84,37.88,37.82,37.83,233000.0,31.7468,31.7804,31.7301,31.7384,233000.0
2014-03-10 11:40:00,37.82,37.86,37.81,37.82,219200.0,31.7301,31.7636,31.7217,31.7301,219200.0
2014-03-10 11:50:00,37.82,37.82,37.78,37.82,298200.0,31.7301,31.7301,31.6965,31.7301,298200.0
2014-03-10 12:00:00,37.81,37.83,37.78,37.83,305300.0,31.7217,31.7384,31.6965,31.7384,305300.0
2014-03-10 12:10:00,37.83,37.89,37.82,37.88,417000.0,31.7384,31.7888,31.7301,31.7804,417000.0
2014-03-10 12:20:00,37.87,37.89,37.85,37.87,328000.0,31.772,31.7888,31.7552,31.772,328000.0
2014-03-10 12:30:00,37.87,37.88,37.83,37.85,274000.0,31.772,31.7804,31.7384,31.7552,274000.0
2014-03-10 12:40:00,37.85,37.86,37.82,37.86,258700.0,31.7552,31.7636,31.7301,31.7636,258700.0
2014-03-10 12:50:00,37.86,37.88,37.82,37.87,295100.0,31.7636,31.7804,31.7301,31.772,295100.0
2014-03-10 13:00:00,37.87,37.88,37.87,37.87,148400.0,31.772,31.7804,31.772,31.772,148400.0
2014-03-10 13:10:00,37.87,37.9,37.84,37.84,229700.0,31.772,31.7972,31.7468,31.7468,229700.0
2014-03-10 13:20:00,37.84,37.85,37.83,37.83,234100.0,31.7468,31.7552,31.7384,31.7384,234100.0
2014-03-10 13:30:00,37.83,37.84,37.77,37.77,468500.0,31.7384,31.7468,31.6881,31.6881,468500.0
2014-03-10 13:40:00,37.77,37.82,37.77,37.81,296500.0,31.6881,31.7301,31.6881,31.7217,296500.0
2014-03-10 13:50:00,37.82,37.84,37.81,37.81,271700.0,31.7301,31.7468,31.7217,31.7217,271700.0
2014-03-10 14:00:00,37.81,37.83,37.8,37.83,240100.0,31.7217,31.7384,31.7133,31.7384,240100.0
2014-03-10 14:10:00,37.83,37.83,37.81,37.82,163300.0,31.7384,31.7384,31.7217,31.7301,163300.0
2014-03-10 14:20:00,37.81,37.84,37.81,37.83,189500.0,31.7217,31.7468,31.7217,31.7384,189500.0
2014-03-10 14:30:00,37.83,37.85,37.83,37.83,203600.0,31.7384,31.7552,31.7384,31.7384,203600.0
2014-03-10 14:40:00,37.83,37.84,37.81,37.83,179700.0,31.7384,31.7468,31.7217,31.7384,179700.0
2014-03-10 14:50:00,37.83,37.85,37.83,37.83,146000.0,31.7384,31.7552,31.7384,31.7384,146000.0
2014-03-10 15:00:00,37.83,37.84,37.81,37.81,294200.0,31.7384,31.7468,31.7217,31.7217,294200.0
2014-03-10 15:10:00,37.81,37.84,37.8,37.82,406900.0,31.7217,31.7468,31.7133,31.7301,406900.0
2014-03-10 15:20:00,37.83,37.83,37.81,37.83,324500.0,31.7384,31.7384,31.7217,31.7384,324500.0
2014-03-10 15:30:00,37.83,37.86,37.81,37.86,602900.0,31.7384,31.7636,31.7217,31.7636,602900.0
2014-03-10 15:40:00,37.85,37.9,37.84,37.85,681500.0,31.7552,31.7972,31.7468,31.7552,681500.0
2014-03-10 15:50:00,37.86,37.87,37.79,37.82,1358400.0,31.7636,31.772,31.7049,31.7301,1358400.0
2014-03-11 09:30:00,37.87,37.98,37.81,37.84,1086100.0,31.772,31.8643,31.7217,31.7468,1086100.0
2014-03-11 09:40:00,37.83,37.86,37.72,37.79,538000.0,31.7384,31.7636,31.6462,31.7049,538000.0
2014-03-11 09:50:00,37.79,37.92,37.72,37.91,648200.0,31.7049,31.814,31.6462,31.8056,648200.0
2014-03-11 10:00:00,37.91,37.92,37.83,37.9,499300.0,31.8056,31.814,31.7384,31.7972,499300.0
2014-03-11 10:10:00,37.9,38.03,37.89,38.03,599800.0,31.7972,31.9062,31.7888,31.9062,599800.0
2014-03-11 10:20:00,38.03,38.07,37.99,38.02,899200.0,31.9062,31.9398,31.8727,31.8979,899200.0
2014-03-11 10:30:00,38.02,38.08,38.01,38.08,435700.0,31.8979,31.9482,31.8895,31.9482,435700.0
2014-03-11 10:40:00,38.07,38.17,38.07,38.16,602100.0,31.9398,32.0237,31.9398,32.0153,602100.0
2014-03-11 10:50:00,38.17,38.23,38.17,38.17,638000.0,32.0237,32.074,32.0237,32.0237,638000.0
2014-03-11 11:00:00,38.17,38.2,38.16,38.18,417200.0,32.0237,32.0489,32.0153,32.0321,417200.0
2014-03-11 11:10:00,38.18,38.2,38.15,38.15,577800.0,32.0321,32.0489,32.0069,32.0069,577800.0
2014-03-11 11:20:00,38.15,38.18,38.13,38.15,344900.0,32.0069,32.0321,31.9901,32.0069,344900.0
2014-03-11 11:30:00,38.15,38.15,38.1,38.13,355200.0,32.0069,32.0069,31.965,31.9901,355200.0
2014-03-11 11:40:00,38.12,38.13,38.04,38.1,678400.0,31.9818,31.9901,31.9146,31.965,678400.0
2014-03-11 11:50:00,38.1,38.13,38.09,38.12,507700.0,31.965,31.9901,31.9566,31.9818,507700.0
2014-03-11 12:00:00,38.11,38.14,38.07,38.1,429800.0,31.9734,31.9985,31.9398,31.965,429800.0
2014-03-11 12:10:00,38.1,38.11,38.0,38.01,491100.0,31.965,31.9734,31.8811,31.8895,491100.0
2014-03-11 12:20:00,38.0,38.06,37.98,38.03,377100.0,31.8811,31.9314,31.8643,31.9062,377100.0
2014-03-11 12:30:00,38.04,38.05,38.02,38.03,170200.0,31.9146,31.923,31.8979,31.9062,170200.0
2014-03-11 12:40:00,38.03,38.03,38.0,38.01,275400.0,31.9062,31.9062,31.8811,31.8895,275400.0
2014-03-11 12:50:00,38.01,38.02,37.95,37.95,391700.0,31.8895,31.8979,31.8391,31.8391,391700.0
2014-03-11 13:00:00,37.96,37.97,37.92,37.97,334600.0,31.8475,31.8559,31.814,31.8559,334600.0
2014-03-11 13:10:00,37.97,38.01,37.96,38.0,276400.0,31.8559,31.8895,31.8475,31.8811,276400.0
2014-03-11 13:20:00,38.01,38.02,37.96,37.98,479700.0,31.8895,31.8979,31.8475,31.8643,479700.0
2014-03-11 13:30:00,37.98,38.01,37.95,38.01,410600.0,31.8643,31.8895,31.8391,31.8895,410600.0
2014-03-11 13:40:00,38.01,38.08,38.0,38.07,332500.0,31.8895,31.9482,31.8811,31.9398,332500.0
2014-03-11 13:50:00,38.08,38.08,38.04,38.07,192200.0,31.9482,31.9482,31.9146,31.9398,192200.0
2014-03-11 14:00:00,38.07,38.08,38.04,38.05,316000.0,31.9398,31.9482,31.9146,31.923,316000.0
2014-03-11 14:10:00,38.04,38.06,38.02,38.04,263700.0,31.9146,31.9314,31.8979,31.9146,263700.0
2014-03-11 14:20:00,38.04,38.04,38.0,38.03,291200.0,31.9146,31.9146,31.8811,31.9062,291200.0
2014-03-11 14:30:00,38.02,38.03,37.93,37.98,537000.0,31.8979,31.9062,31.8223,31.8643,537000.0
2014-03-11 14:40:00,37.98,38.03,37.97,38.02,552900.0,31.8643,31.9062,31.8559,31.8979,552900.0
2014-03-11 14:50:00,38.01,38.04,37.97,37.97,501700.0,31.8895,31.9146,31.8559,31.8559,501700.0
2014-03-11 15:00:00,37.97,37.97,37.9,37.92,728000.0,31.8559,31.8559,31.7972,31.814,728000.0
2014-03-11 15:10:00,37.92,37.93,37.86,37.88,746000.0,31.814,31.8223,31.7636,31.7804,746000.0
2014-03-11 15:20:00,37.88,37.95,37.87,37.93,591700.0,31.7804,31.8391,31.772,31.8223,591700.0
2014-03-11 15:30:00,37.94,38.0,37.93,37.95,795600.0,31.8307,31.8811,31.8223,31.8391,795600.0
2014-03-11 15:40:00,37.95,37.98,37.91,37.95,475500.0,31.8391,31.8643,31.8056,31.8391,475500.0
2014-03-11 15:50:00,37.95,38.02,37.93,38.02,1275800.0,31.8391,31.8979,31.8223,31.8979,1275800.0
2014-03-12 09:30:00,37.8,38.0,37.79,37.86,1659200.0,31.7133,31.8811,31.7049,31.7636,1659200.0
2014-03-12 09:40:00,37.86,37.98,37.82,37.9,1023500.0,31.7636,31.8643,31.7301,31.7972,1023500.0
2014-03-12 09:50:00,37.91,37.92,37.85,37.9,744600.0,31.8056,31.814,31.7552,31.7972,744600.0
2014-03-12 10:00:00,37.9,38.04,37.87,38.04,907600.0,31.7972,31.9146,31.772,31.9146,907600.0
2014-03-12 10:10:00,38.05,38.07,38.0,38.02,413100.0,31.923,31.9398,31.8811,31.8979,413100.0
2014-03-12 10:20:00,38.02,38.15,38.02,38.1,528600.0,31.8979,32.0069,31.8979,31.965,528600.0
2014-03-12 10:30:00,38.11,38.21,38.1,38.14,656700.0,31.9734,32.0573,31.965,31.9985,656700.0
2014-03-12 10:40:00,38.14,38.16,38.06,38.07,505400.0,31.9985,32.0153,31.9314,31.9398,505400.0
2014-03-12 10:50:00,38.06,38.19,38.06,38.17,599100.0,31.9314,32.0405,31.9314,32.0237,599100.0
2014-03-12 11:00:00,38.17,38.25,38.16,38.23,512500.0,32.0237,32.0908,32.0153,32.074,512500.0
2014-03-12 11:10:00,38.23,38.28,38.22,38.27,462800.0,32.074,32.116,32.0656,32.1076,462800.0
2014-03-12 11:20:00,38.27,38.34,38.25,38.33,612100.0,32.1076,32.1663,32.0908,32.1579,612100.0
2014-03-12 11:30:00,38.33,38.35,38.26,38.28,686300.0,32.1579,32.1747,32.0992,32.116,686300.0
2014-03-12 11:40:00,38.27,38.31,38.24,38.27,438000.0,32.1076,32.1412,32.0824,32.1076,438000.0
2014-03-12 11:50:00,38.26,38.28,38.21,38.22,529100.0,32.0992,32.116,32.0573,32.0656,529100.0
2014-03-12 12:00:00,38.21,38.25,38.17,38.2,478200.0,32.0573,32.0908,32.0237,32.0489,478200.0
2014-03-12 12:10:00,38.2,38.21,38.17,38.17,292400.0,32.0489,32.0573,32.0237,32.0237,292400.0
2014-03-12 12:20:00,38.17,38.19,38.12,38.12,603500.0,32.0237,32.0405,31.9818,31.9818,603500.0
2014-03-12 12:30:00,38.13,38.16,38.09,38.13,424600.0,31.9901,32.0153,31.9566,31.9901,424600.0
2014-03-12 12:40:00,38.14,38.26,38.12,38.25,395500.0,31.9985,32.0992,31.9818,32.0908,395500.0
2014-03-12 12:50:00,38.25,38.31,38.24,38.31,501000.0,32.0908,32.1412,32.0824,32.1412,501000.0
2014-03-12 13:00:00,38.31,38.31,38.24,38.25,181400.0,32.1412,32.1412,32.0824,32.0908,181400.0
2014-03-12 13:10:00,38.25,38.26,38.17,38.19,300000.0,32.0908,32.0992,32.0237,32.0405,300000.0
2014-03-12 13:20:00,38.18,38.19,38.14,38.17,269400.0,32.0321,32.0405,31.9985,32.0237,269400.0
2014-03-12 13:30:00,38.16,38.24,38.16,38.21,445400.0,32.0153,32.0824,32.0153,32.0573,445400.0
2014-03-12 13:40:00,38.21,38.25,38.2,38.24,333600.0,32.0573,32.0908,32.0489,32.0824,333600.0
2014-03-12 13:50:00,38.25,38.34,38.24,38.32,4676300.0,32.0908,32.1663,32.0824,32.1495,4676300.0
2014-03-12 14:00:00,38.32,38.43,38.31,38.34,913700.0,32.1495,32.2418,32.1412,32.1663,913700.0
2014-03-12 14:10:00,38.35,38.38,38.3,38.36,364300.0,32.1747,32.1999,32.1328,32.1831,364300.0
2014-03-12 14:20:00,38.37,38.42,38.36,38.38,438300.0,32.1915,32.2334,32.1831,32.1999,438300.0
2014-03-12 14:30:00,38.38,38.4,38.33,38.35,332600.0,32.1999,32.2167,32.1579,32.1747,332600.0
2014-03-12 14:40:00,38.34,38.36,38.32,38.34,340200.0,32.1663,32.1831,32.1495,32.1663,340200.0
2014-03-12 14:50:00,38.33,38.35,38.31,38.31,496800.0,32.1579,32.1747,32.1412,32.1412,496800.0
2014-03-12 15:00:00,38.32,38.34,38.3,38.32,486400.0,32.1495,32.1663,32.1328,32.1495,486400.0
2014-03-12 15:10:00,38.32,38.34,38.25,38.26,476300.0,32.1495,32.1663,32.0908,32.0992,476300.0
2014-03-12 15:20:00,38.26,38.29,38.22,38.26,594500.0,32.0992,32.1244,32.0656,32.0992,594500.0
2014-03-12 15:30:00,38.25,38.27,38.2,38.25,649700.0,32.0908,32.1076,32.0489,32.0908,649700.0
2014-03-12 15:40:00,38.25,38.28,38.23,38.27,651400.0,32.0908,32.116,32.074,32.1076,651400.0
2014-03-12 15:50:00,38.27,38.32,38.23,38.26,1791100.0,32.1076,32.1495,32.074,32.0992,1791100.0
2014-03-13 09:30:00,38.42,38.45,38.31,38.33,1155600.0,32.2334,32.2586,32.1412,32.1579,1155600.0
2014-03-13 09:40:00,38.33,38.39,38.32,38.37,684600.0,32.1579,32.2083,32.1495,32.1915,684600.0
2014-03-13 09:50:00,38.36,38.37,38.3,38.33,418900.0,32.1831,32.1915,32.1328,32.1579,418900.0
2014-03-13 10:00:00,38.34,38.37,38.28,38.34,760100.0,32.1663,32.1915,32.116,32.1663,760100.0
2014-03-13 10:10:00,38.35,38.38,38.27,38.3,698100.0,32.1747,32.1999,32.1076,32.1328,698100.0
2014-03-13 10:20:00,38.29,38.36,38.29,38.34,490700.0,32.1244,32.1831,32.1244,32.1663,490700.0
2014-03-13 10:30:00,38.34,38.35,38.24,38.27,690500.0,32.1663,32.1747,32.0824,32.1076,690500.0
2014-03-13 10:40:00,38.27,38.27,38.15,38.15,601300.0,32.1076,32.1076,32.0069,32.0069,601300.0
2014-03-13 10:50:00,38.15,38.24,38.14,38.2,681500.0,32.0069,32.0824,31.9985,32.0489,681500.0
2014-03-13 11:00:00,38.2,38.21,38.12,38.16,775500.0,32.0489,32.0573,31.9818,32.0153,775500.0
2014-03-13 11:10:00,38.16,38.21,38.15,38.2,642300.0,32.0153,32.0573,32.0069,32.0489,642300.0
2014-03-13 11:20:00,38.2,38.21,38.14,38.14,907800.0,32.0489,32.0573,31.9985,31.9985,907800.0
2014-03-13 11:30:00,38.14,38.15,38.06,38.13,823600.0,31.9985,32.0069,31.9314,31.9901,823600.0
2014-03-13 11:40:00,38.12,38.15,38.09,38.09,584500.0,31.9818,32.0069,31.9566,31.9566,584500.0
2014-03-13 11:50:00,38.09,38.12,38.01,38.09,558500.0,31.9566,31.9818,31.8895,31.9566,558500.0
2014-03-13 12:00:00,38.09,38.11,38.02,38.07,505300.0,31.9566,31.9734,31.8979,31.9398,505300.0
2014-03-13 12:10:00,38.07,38.08,37.98,38.01,558600.0,31.9398,31.9482,31.8643,31.8895,558600.0
2014-03-13 12:20:00,38.0,38.01,37.91,37.95,769200.0,31.8811,31.8895,31.8056,31.8391,769200.0
2014-03-13 12:30:00,37.96,38.01,37.92,37.92,781400.0,31.8475,31.8895,31.814,31.814,781400.0
2014-03-13 12:40:00,37.92,37.98,37.88,37.89,788000.0,31.814,31.8643,31.7804,31.7888,788000.0
2014-03-13 12:50:00,37.89,37.89,37.82,37.88,848100.0,31.7888,31.7888,31.7301,31.7804,848100.0
2014-03-13 13:00:00,37.88,37.89,37.69,37.77,1184800.0,31.7804,31.7888,31.621,31.6881,1184800.0
2014-03-13 13:10:00,37.77,37.86,37.77,37.85,769300.0,31.6881,31.7636,31.6881,31.7552,769300.0
2014-03-13 13:20:00,37.86,37.88,37.78,37.86,569000.0,31.7636,31.7804,31.6965,31.7636,569000.0
2014-03-13 13:30:00,37.87,37.9,37.83,37.83,603200.0,31.772,31.7972,31.7384,31.7384,603200.0
2014-03-13 13:40:00,37.83,37.9,37.82,37.88,431600.0,31.7384,31.7972,31.7301,31.7804,431600.0
2014-03-13 13:50:00,37.87,37.88,37.7,37.74,649500.0,31.772,31.7804,31.6294,31.6629,649500.0
2014-03-13 14:00:00,37.74,37.76,37.64,37.66,595700.0,31.6629,31.6797,31.579,31.5958,595700.0
2014-03-13 14:10:00,37.65,37.76,37.65,37.71,742100.0,31.5874,31.6797,31.5874,31.6378,742100.0
2014-03-13 14:20:00,37.72,37.83,37.7,37.82,816800.0,31.6462,31.7384,31.6294,31.7301,816800.0
2014-03-13 14:30:00,37.82,37.92,37.8,37.84,493100.0,31.7301,31.814,31.7133,31.7468,493100.0
2014-03-13 14:40:00,37.84,37.89,37.75,37.79,775100.0,31.7468,31.7888,31.6713,31.7049,775100.0
2014-03-13 14:50:00,37.79,37.86,37.78,37.83,640100.0,31.7049,31.7636,31.6965,31.7384,640100.0
2014-03-13 15:00:00,37.83,37.89,37.79,37.8,880500.0,31.7384,31.7888,31.7049,31.7133,880500.0
2014-03-13 15:10:00,37.8,37.85,37.73,37.75,934100.0,31.7133,31.7552,31.6546,31.6713,934100.0
2014-03-13 15:20:00,37.75,37.83,37.74,37.79,660800.0,31.6713,31.7384,31.6629,31.7049,660800.0
2014-03-13 15:30:00,37.79,37.84,37.75,37.83,732500.0,31.7049,31.7468,31.6713,31.7384,732500.0
2014-03-13 15:40:00,37.84,37.87,37.78,37.85,1012600.0,31.7468,31.772,31.6965,31.7552,1012600.0
2014-03-13 15:50:00,37.85,37.91,37.77,37.91,1944400.0,31.7552,31.8056,31.6881,31.8056,1944400.0
2014-03-14 09:30:00,37.68,37.95,37.63,37.94,1513000.0,31.6126,31.8391,31.5707,31.8307,1513000.0
2014-03-14 09:40:00,37.94,38.09,37.92,37.99,1087300.0,31.8307,31.9566,31.814,31.8727,1087300.0
2014-03-14 09:50:00,37.98,38.02,37.81,37.82,912700.0,31.8643,31.8979,31.7217,31.7301,912700.0
2014-03-14 10:00:00,37.83,38.13,37.82,38.09,1635200.0,31.7384,31.9901,31.7301,31.9566,1635200.0
2014-03-14 10:10:00,38.09,38.12,38.02,38.09,895300.0,31.9566,31.9818,31.8979,31.9566,895300.0
2014-03-14 10:20:00,38.1,38.1,37.98,37.99,655000.0,31.965,31.965,31.8643,31.8727,655000.0
2014-03-14 10:30:00,38.0,38.02,37.95,37.98,485600.0,31.8811,31.8979,31.8391,31.8643,485600.0
2014-03-14 10:40:00,37.98,38.04,37.9,37.93,659500.0,31.8643,31.9146,31.7972,31.8223,659500.0
2014-03-14 10:50:00,37.92,37.94,37.82,37.86,569800.0,31.814,31.8307,31.7301,31.7636,569800.0
2014-03-14 11:00:00,37.86,37.9,37.82,37.85,584000.0,31.7636,31.7972,31.7301,31.7552,584000.0
2014-03-14 11:10:00,37.85,37.9,37.82,37.88,293100.0,31.7552,31.7972,31.7301,31.7804,293100.0
2014-03-14 11:20:00,37.88,37.95,37.83,37.94,354600.0,31.7804,31.8391,31.7384,31.8307,354600.0
2014-03-14 11:30:00,37.94,37.99,37.9,37.98,551300.0,31.8307,31.8727,31.7972,31.8643,551300.0
2014-03-14 11:40:00,37.98,38.1,37.98,38.09,559500.0,31.8643,31.965,31.8643,31.9566,559500.0
2014-03-14 11:50:00,38.09,38.14,38.06,38.09,411800.0,31.9566,31.9985,31.9314,31.9566,411800.0
2014-03-14 12:00:00,38.09,38.11,37.98,37.98,305200.0,31.9566,31.9734,31.8643,31.8643,305200.0
2014-03-14 12:10:00,37.98,38.04,37.98,38.0,344000.0,31.8643,31.9146,31.8643,31.8811,344000.0
2014-03-14 12:20:00,38.0,38.05,37.92,37.92,364100.0,31.8811,31.923,31.814,31.814,364100.0
2014-03-14 12:30:00,37.93,37.94,37.8,37.91,634100.0,31.8223,31.8307,31.7133,31.8056,634100.0
2014-03-14 12:40:00,37.91,37.97,37.87,37.93,690800.0,31.8056,31.8559,31.772,31.8223,690800.0
2014-03-14 12:50:00,37.94,37.96,37.87,37.95,288200.0,31.8307,31.8475,31.772,31.8391,288200.0
2014-03-14 13:00:00,37.96,37.97,37.91,37.95,444200.0,31.8475,31.8559,31.8056,31.8391,444200.0
2014-03-14 13:10:00,37.95,38.0,37.94,37.95,297300.0,31.8391,31.8811,31.8307,31.8391,297300.0
2014-03-14 13:20:00,37.94,37.96,37.89,37.92,270800.0,31.8307,31.8475,31.7888,31.814,270800.0
2014-03-14 13:30:00,37.92,37.97,37.88,37.88,187000.0,31.814,31.8559,31.7804,31.7804,187000.0
2014-03-14 13:40:00,37.89,37.89,37.81,37.83,270400.0,31.7888,31.7888,31.7217,31.7384,270400.0
2014-03-14 13:50:00,37.83,37.89,37.83,37.86,256900.0,31.7384,31.7888,31.7384,31.7636,256900.0
2014-03-14 14:00:00,37.86,37.86,37.79,37.82,274000.0,31.7636,31.7636,31.7049,31.7301,274000.0
2014-03-14 14:10:00,37.82,37.88,37.79,37.86,403000.0,31.7301,31.7804,31.7049,31.7636,403000.0
2014-03-14 14:20:00,37.86,37.88,37.84,37.84,230800.0,31.7636,31.7804,31.7468,31.7468,230800.0
2014-03-14 14:30:00,37.84,37.85,37.8,37.81,235900.0,31.7468,31.7552,31.7133,31.7217,235900.0
2014-03-14 14:40:00,37.8,37.83,37.77,37.79,405500.0,31.7133,31.7384,31.6881,31.7049,405500.0
2014-03-14 14:50:00,37.79,37.8,37.76,37.77,451400.0,31.7049,31.7133,31.6797,31.6881,451400.0
2014-03-14 15:00:00,37.77,37.83,37.76,37.8,515300.0,31.6881,31.7384,31.6797,31.7133,515300.0
2014-03-14 15:10:00,37.8,37.83,37.78,37.82,469200.0,31.7133,31.7384,31.6965,31.7301,469200.0
2014-03-14 15:20:00,37.81,37.89,37.81,37.86,679000.0,31.7217,31.7888,31.7217,31.7636,679000.0
2014-03-14 15:30:00,37.86,37.93,37.85,37.86,739500.0,31.7636,31.8223,31.7552,31.7636,739500.0
2014-03-14 15:40:00,37.85,37.88,37.78,37.79,580500.0,31.7552,31.7804,31.6965,31.7049,580500.0
2014-03-14 15:50:00,37.78,37.8,37.69,37.7,2881200.0,31.6965,31.7133,31.621,31.6294,2881200.0
2014-03-17 09:30:00,37.9,38.25,37.79,38.24,1228500.0,31.7972,32.0908,31.7049,32.0824,1228500.0
2014-03-17 09:40:00,38.25,38.29,38.19,38.25,518300.0,32.0908,32.1244,32.0405,32.0908,518300.0
2014-03-17 09:50:00,38.24,38.31,38.21,38.3,663700.0,32.0824,32.1412,32.0573,32.1328,663700.0
2014-03-17 10:00:00,38.3,38.41,38.26,38.28,856700.0,32.1328,32.2251,32.0992,32.116,856700.0
2014-03-17 10:10:00,38.28,38.38,38.23,38.38,850200.0,32.116,32.1999,32.074,32.1999,850200.0
2014-03-17 10:20:00,38.38,38.38,38.19,38.25,609800.0,32.1999,32.1999,32.0405,32.0908,609800.0
2014-03-17 10:30:00,38.25,38.27,38.21,38.25,581100.0,32.0908,32.1076,32.0573,32.0908,581100.0
2014-03-17 10:40:00,38.25,38.3,38.15,38.18,488400.0,32.0908,32.1328,32.0069,32.0321,488400.0
2014-03-17 10:50:00,38.18,38.25,38.11,38.14,552100.0,32.0321,32.0908,31.9734,31.9985,552100.0
2014-03-17 11:00:00,38.13,38.2,38.13,38.17,395700.0,31.9901,32.0489,31.9901,32.0237,395700.0
2014-03-17 11:10:00,38.18,38.2,38.12,38.17,212700.0,32.0321,32.0489,31.9818,32.0237,212700.0
2014-03-17 11:20:00,38.17,38.17,38.06,38.07,307100.0,32.0237,32.0237,31.9314,31.9398,307100.0
2014-03-17 11:30:00,38.07,38.07,37.98,38.0,317500.0,31.9398,31.9398,31.8643,31.8811,317500.0
2014-03-17 11:40:00,37.99,38.02,37.94,38.02,322200.0,31.8727,31.8979,31.8307,31.8979,322200.0
2014-03-17 11:50:00,38.02,38.05,37.97,38.05,194100.0,31.8979,31.923,31.8559,31.923,194100.0
2014-03-17 12:00:00,38.05,38.09,38.01,38.08,238900.0,31.923,31.9566,31.8895,31.9482,238900.0
2014-03-17 12:10:00,38.08,38.2,38.07,38.19,250300.0,31.9482,32.0489,31.9398,32.0405,250300.0
2014-03-17 12:20:00,38.18,38.21,38.14,38.21,260300.0,32.0321,32.0573,31.9985,32.0573,260300.0
2014-03-17 12:30:00,38.22,38.25,38.11,38.14,243700.0,32.0656,32.0908,31.9734,31.9985,243700.0
2014-03-17 12:40:00,38.14,38.18,38.09,38.11,287200.0,31.9985,32.0321,31.9566,31.9734,287200.0
2014-03-17 12:50:00,38.1,38.19,38.08,38.14,305200.0,31.965,32.0405,31.9482,31.9985,305200.0
2014-03-17 13:00:00,38.14,38.19,38.14,38.17,140900.0,31.9985,32.0405,31.9985,32.0237,140900.0
2014-03-17 13:10:00,38.17,38.19,38.14,38.16,202300.0,32.0237,32.0405,31.9985,32.0153,202300.0
2014-03-17 13:20:00,38.16,38.19,38.14,38.16,242800.0,32.0153,32.0405,31.9985,32.0153,242800.0
2014-03-17 13:30:00,38.16,38.19,38.14,38.18,202700.0,32.0153,32.0405,31.9985,32.0321,202700.0
2014-03-17 13:40:00,38.18,38.22,38.17,38.21,178700.0,32.0321,32.0656,32.0237,32.0573,178700.0
2014-03-17 13:50:00,38.21,38.21,38.16,38.19,150400.0,32.0573,32.0573,32.0153,32.0405,150400.0
2014-03-17 14:00:00,38.19,38.2,38.16,38.17,132800.0,32.0405,32.0489,32.0153,32.0237,132800.0
2014-03-17 14:10:00,38.18,38.19,38.16,38.19,308500.0,32.0321,32.0405,32.0153,32.0405,308500.0
2014-03-17 14:20:00,38.19,38.27,38.18,38.23,279300.0,32.0405,32.1076,32.0321,32.074,279300.0
2014-03-17 14:30:00,38.23,38.24,38.16,38.17,208500.0,32.074,32.0824,32.0153,32.0237,208500.0
2014-03-17 14:40:00,38.16,38.19,38.16,38.18,159900.0,32.0153,32.0405,32.0153,32.0321,159900.0
2014-03-17 14:50:00,38.18,38.21,38.16,38.2,218400.0,32.0321,32.0573,32.0153,32.0489,218400.0
2014-03-17 15:00:00,38.19,38.2,38.16,38.19,248800.0,32.0405,32.0489,32.0153,32.0405,248800.0
2014-03-17 15:10:00,38.19,38.2,38.17,38.19,226800.0,32.0405,32.0489,32.0237,32.0405,226800.0
2014-03-17 15:20:00,38.18,38.2,38.16,38.18,320300.0,32.0321,32.0489,32.0153,32.0321,320300.0
2014-03-17 15:30:00,38.18,38.2,38.11,38.13,722900.0,32.0321,32.0489,31.9734,31.9901,722900.0
2014-03-17 15:40:00,38.13,38.14,38.07,38.09,886100.0,31.9901,31.9985,31.9398,31.9566,886100.0
2014-03-17 15:50:00,38.09,38.11,38.01,38.04,2871700.0,31.9566,31.9734,31.8895,31.9146,2871700.0
2014-03-18 09:30:00,38.26,38.72,38.22,38.7,3086000.0,32.0992,32.4851,32.0656,32.4684,3086000.0
2014-03-18 09:40:00,38.7,38.94,38.68,38.94,1995100.0,32.4684,32.6697,32.4516,32.6697,1995100.0
2014-03-18 09:50:00,38.94,39.12,38.88,39.1,3136200.0,32.6697,32.8207,32.6194,32.8039,3136200.0
2014-03-18 10:00:00,39.1,39.16,39.02,39.16,2497600.0,32.8039,32.8543,32.7368,32.8543,2497600.0
2014-03-18 10:10:00,39.15,39.39,39.12,39.32,2268900.0,32.8459,33.0472,32.8207,32.9885,2268900.0
2014-03-18 10:20:00,39.32,39.55,39.32,39.41,2950400.0,32.9885,33.1815,32.9885,33.064,2950400.0
2014-03-18 10:30:00,39.41,39.5,39.37,39.4,1678900.0,33.064,33.1395,33.0305,33.0556,1678900.0
2014-03-18 10:40:00,39.4,39.9,39.37,39.78,4159900.0,33.0556,33.4751,33.0305,33.3745,4159900.0
2014-03-18 10:50:00,39.78,39.87,39.63,39.64,2254800.0,33.3745,33.45,33.2486,33.257,2254800.0
2014-03-18 11:00:00,39.64,39.65,39.47,39.51,2286000.0,33.257,33.2654,33.1144,33.1479,2286000.0
2014-03-18 11:10:00,39.5,39.61,39.46,39.57,1786400.0,33.1395,33.2318,33.106,33.1983,1786400.0
2014-03-18 11:20:00,39.57,39.69,39.55,39.63,1216000.0,33.1983,33.2989,33.1815,33.2486,1216000.0
2014-03-18 11:30:00,39.64,39.69,39.62,39.65,780300.0,33.257,33.2989,33.2402,33.2654,780300.0
2014-03-18 11:40:00,39.65,39.68,39.6,39.64,1053700.0,33.2654,33.2906,33.2234,33.257,1053700.0
2014-03-18 11:50:00,39.64,39.64,39.51,39.61,1143100.0,33.257,33.257,33.1479,33.2318,1143100.0
2014-03-18 12:00:00,39.61,39.62,39.46,39.5,1638100.0,33.2318,33.2402,33.106,33.1395,1638100.0
2014-03-18 12:10:00,39.51,39.72,39.47,39.54,851800.0,33.1479,33.3241,33.1144,33.1731,851800.0
2014-03-18 12:20:00,39.53,39.6,39.51,39.54,928700.0,33.1647,33.2234,33.1479,33.1731,928700.0
2014-03-18 12:30:00,39.54,39.55,39.48,39.48,920200.0,33.1731,33.1815,33.1228,33.1228,920200.0
2014-03-18 12:40:00,39.48,39.5,39.45,39.48,517800.0,33.1228,33.1395,33.0976,33.1228,517800.0
2014-03-18 12:50:00,39.47,39.49,39.42,39.45,571200.0,33.1144,33.1311,33.0724,33.0976,571200.0
2014-03-18 13:00:00,39.45,39.47,39.37,39.39,553700.0,33.0976,33.1144,33.0305,33.0472,553700.0
2014-03-18 13:10:00,39.39,39.45,39.36,39.43,672900.0,33.0472,33.0976,33.0221,33.0808,672900.0
2014-03-18 13:20:00,39.43,39.56,39.43,39.55,591900.0,33.0808,33.1899,33.0808,33.1815,591900.0
2014-03-18 13:30:00,39.54,39.6,39.52,39.6,482900.0,33.1731,33.2234,33.1563,33.2234,482900.0
2014-03-18 13:40:00,39.6,39.66,39.58,39.63,709000.0,33.2234,33.2738,33.2067,33.2486,709000.0
2014-03-18 13:50:00,39.62,39.63,39.55,39.58,517600.0,33.2402,33.2486,33.1815,33.2067,517600.0
2014-03-18 14:00:00,39.58,39.63,39.56,39.6,851500.0,33.2067,33.2486,33.1899,33.2234,851500.0
2014-03-18 14:10:00,39.61,39.62,39.5,39.51,753500.0,33.2318,33.2402,33.1395,33.1479,753500.0
2014-03-18 14:20:00,39.51,39.59,39.51,39.58,798100.0,33.1479,33.215,33.1479,33.2067,798100.0
2014-03-18 14:30:00,39.58,39.59,39.55,39.56,311800.0,33.2067,33.215,33.1815,33.1899,311800.0
2014-03-18 14:40:00,39.56,39.59,39.5,39.59,752700.0,33.1899,33.215,33.1395,33.215,752700.0
2014-03-18 14:50:00,39.59,39.64,39.57,39.58,831800.0,33.215,33.257,33.1983,33.2067,831800.0
2014-03-18 15:00:00,39.59,39.68,39.56,39.68,844200.0,33.215,33.2906,33.1899,33.2906,844200.0
2014-03-18 15:10:00,39.68,39.69,39.67,39.69,603100.0,33.2906,33.2989,33.2822,33.2989,603100.0
2014-03-18 15:20:00,39.69,39.7,39.6,39.61,1405100.0,33.2989,33.3073,33.2234,33.2318,1405100.0
2014-03-18 15:30:00,39.61,39.62,39.52,39.53,1095100.0,33.2318,33.2402,33.1563,33.1647,1095100.0
2014-03-18 15:40:00,39.53,39.55,39.41,39.47,1912100.0,33.1647,33.1815,33.064,33.1144,1912100.0
2014-03-18 15:50:00,39.47,39.56,39.47,39.55,3340200.0,33.1144,33.1899,33.1144,33.1815,3340200.0
2014-03-19 09:30:00,39.47,39.55,39.26,39.27,2483800.0,33.1144,33.1815,32.9382,32.9466,2483800.0
2014-03-19 09:40:00,39.27,39.37,39.24,39.28,1780600.0,32.9466,33.0305,32.9214,32.955,1780600.0
2014-03-19 09:50:00,39.28,39.4,39.28,39.35,1099100.0,32.955,33.0556,32.955,33.0137,1099100.0
2014-03-19 10:00:00,39.35,39.4,39.24,39.29,1012500.0,33.0137,33.0556,32.9214,32.9634,1012500.0
2014-03-19 10:10:00,39.3,39.49,39.3,39.41,1647900.0,32.9717,33.1311,32.9717,33.064,1647900.0
2014-03-19 10:20:00,39.42,39.42,39.26,39.27,1203500.0,33.0724,33.0724,32.9382,32.9466,1203500.0
2014-03-19 10:30:00,39.26,39.3,39.19,39.21,1238000.0,32.9382,32.9717,32.8795,32.8962,1238000.0
2014-03-19 10:40:00,39.22,39.28,39.18,39.28,799400.0,32.9046,32.955,32.8711,32.955,799400.0
2014-03-19 10:50:00,39.29,39.32,39.26,39.27,539100.0,32.9634,32.9885,32.9382,32.9466,539100.0
2014-03-19 11:00:00,39.26,39.33,39.25,39.32,664400.0,32.9382,32.9969,32.9298,32.9885,664400.0
2014-03-19 11:10:00,39.32,39.32,39.29,39.31,487700.0,32.9885,32.9885,32.9634,32.9801,487700.0
2014-03-19 11:20:00,39.31,39.34,39.28,39.31,295200.0,32.9801,33.0053,32.955,32.9801,295200.0
2014-03-19 11:30:00,39.32,39.32,39.24,39.24,793800.0,32.9885,32.9885,32.9214,32.9214,793800.0
2014-03-19 11:40:00,39.24,39.28,39.22,39.26,340900.0,32.9214,32.955,32.9046,32.9382,340900.0
2014-03-19 11:50:00,39.26,39.33,39.24,39.31,538200.0,32.9382,32.9969,32.9214,32.9801,538200.0
2014-03-19 12:00:00,39.31,39.35,39.28,39.29,402800.0,32.9801,33.0137,32.955,32.9634,402800.0
2014-03-19 12:10:00,39.3,39.3,39.26,39.28,334600.0,32.9717,32.9717,32.9382,32.955,334600.0
2014-03-19 12:20:00,39.29,39.3,39.26,39.27,242200.0,32.9634,32.9717,32.9382,32.9466,242200.0
2014-03-19 12:30:00,39.27,39.32,39.25,39.3,403100.0,32.9466,32.9885,32.9298,32.9717,403100.0
2014-03-19 12:40:00,39.3,39.37,39.27,39.37,331400.0,32.9717,33.0305,32.9466,33.0305,331400.0
2014-03-19 12:50:00,39.37,39.39,39.32,39.38,692600.0,33.0305,33.0472,32.9885,33.0389,692600.0
2014-03-19 13:00:00,39.38,39.38,39.31,39.32,349000.0,33.0389,33.0389,32.9801,32.9885,349000.0
2014-03-19 13:10:00,39.32,39.38,39.3,39.38,318000.0,32.9885,33.0389,32.9717,33.0389,318000.0
2014-03-19 13:20:00,39.38,39.39,39.33,39.34,239400.0,33.0389,33.0472,32.9969,33.0053,239400.0
2014-03-19 13:30:00,39.34,39.37,39.33,39.34,153500.0,33.0053,33.0305,32.9969,33.0053,153500.0
2014-03-19 13:40:00,39.34,39.39,39.34,39.39,336200.0,33.0053,33.0472,33.0053,33.0472,336200.0
2014-03-19 13:50:00,39.39,39.45,39.38,39.45,471100.0,33.0472,33.0976,33.0389,33.0976,471100.0
2014-03-19 14:00:00,39.45,39.48,39.24,39.32,2083900.0,33.0976,33.1228,32.9214,32.9885,2083900.0
2014-03-19 14:10:00,39.32,39.42,39.28,39.39,703200.0,32.9885,33.0724,32.955,33.0472,703200.0
2014-03-19 14:20:00,39.4,39.44,39.36,39.4,430800.0,33.0556,33.0892,33.0221,33.0556,430800.0
2014-03-19 14:30:00,39.4,39.45,39.37,39.4,590900.0,33.0556,33.0976,33.0305,33.0556,590900.0
2014-03-19 14:40:00,39.39,39.41,39.28,39.32,360200.0,33.0472,33.064,32.955,32.9885,360200.0
2014-03-19 14:50:00,39.32,39.41,39.3,39.37,382400.0,32.9885,33.064,32.9717,33.0305,382400.0
2014-03-19 15:00:00,39.37,39.37,39.04,39.05,1192800.0,33.0305,33.0305,32.7536,32.762,1192800.0
2014-03-19 15:10:00,39.05,39.17,38.91,39.16,1870400.0,32.762,32.8627,32.6445,32.8543,1870400.0
2014-03-19 15:20:00,39.15,39.19,39.12,39.17,715200.0,32.8459,32.8795,32.8207,32.8627,715200.0
2014-03-19 15:30:00,39.18,39.22,39.11,39.18,745000.0,32.8711,32.9046,32.8123,32.8711,745000.0
2014-03-19 15:40:00,39.18,39.31,39.17,39.29,1023200.0,32.8711,32.9801,32.8627,32.9634,1023200.0
2014-03-19 15:50:00,39.28,39.32,39.24,39.26,1985500.0,32.955,32.9885,32.9214,32.9382,1985500.0
2014-03-20 09:30:00,39.25,39.45,39.24,39.34,1806500.0,32.9298,33.0976,32.9214,33.0053,1806500.0
2014-03-20 09:40:00,39.33,39.45,39.32,39.36,1096000.0,32.9969,33.0976,32.9885,33.0221,1096000.0
2014-03-20 09:50:00,39.37,39.57,39.34,39.52,1443300.0,33.0305,33.1983,33.0053,33.1563,1443300.0
2014-03-20 10:00:00,39.52,39.82,39.48,39.8,1962600.0,33.1563,33.408,33.1228,33.3912,1962600.0
2014-03-20 10:10:00,39.8,39.92,39.78,39.89,1986600.0,33.3912,33.4919,33.3745,33.4667,1986600.0
2014-03-20 10:20:00,39.9,39.9,39.77,39.8,1430200.0,33.4751,33.4751,33.3661,33.3912,1430200.0
2014-03-20 10:30:00,39.8,39.91,39.78,39.85,1054300.0,33.3912,33.4835,33.3745,33.4332,1054300.0
2014-03-20 10:40:00,39.85,39.93,39.82,39.91,896700.0,33.4332,33.5003,33.408,33.4835,896700.0
2014-03-20 10:50:00,39.91,39.96,39.85,39.92,966500.0,33.4835,33.5255,33.4332,33.4919,966500.0
2014-03-20 11:00:00,39.92,39.95,39.88,39.93,741500.0,33.4919,33.5171,33.4583,33.5003,741500.0
2014-03-20 11:10:00,39.93,40.0,39.93,39.99,879300.0,33.5003,33.559,33.5003,33.5506,879300.0
2014-03-20 11:20:00,39.98,40.08,39.94,40.07,2512300.0,33.5422,33.6261,33.5087,33.6178,2512300.0
2014-03-20 11:30:00,40.06,40.17,40.03,40.16,1243500.0,33.6094,33.7017,33.5842,33.6933,1243500.0
2014-03-20 11:40:00,40.16,40.17,40.05,40.09,993100.0,33.6933,33.7017,33.601,33.6345,993100.0
2014-03-20 11:50:00,40.08,40.11,40.04,40.06,795000.0,33.6261,33.6513,33.5926,33.6094,795000.0
2014-03-20 12:00:00,40.06,40.07,39.97,40.05,696500.0,33.6094,33.6178,33.5339,33.601,696500.0
2014-03-20 12:10:00,40.05,40.15,40.04,40.15,699400.0,33.601,33.6849,33.5926,33.6849,699400.0
2014-03-20 12:20:00,40.15,40.25,40.14,40.23,971700.0,33.6849,33.7688,33.6765,33.752,971700.0
2014-03-20 12:30:00,40.23,40.24,40.18,40.23,564900.0,33.752,33.7604,33.71,33.752,564900.0
2014-03-20 12:40:00,40.23,40.38,40.22,40.34,1862200.0,33.752,33.8778,33.7436,33.8443,1862200.0
2014-03-20 12:50:00,40.33,40.45,40.27,40.44,1332000.0,33.8359,33.9366,33.7855,33.9282,1332000.0
2014-03-20 13:00:00,40.43,40.51,40.42,40.49,1532700.0,33.9198,33.9869,33.9114,33.9701,1532700.0
2014-03-20 13:10:00,40.5,40.56,40.48,40.53,1427300.0,33.9785,34.0289,33.9617,34.0037,1427300.0
2014-03-20 13:20:00,40.52,40.56,40.47,40.5,1500000.0,33.9953,34.0289,33.9533,33.9785,1500000.0
2014-03-20 13:30:00,40.49,40.5,40.46,40.48,1308300.0,33.9701,33.9785,33.945,33.9617,1308300.0
2014-03-20 13:40:00,40.48,40.52,40.44,40.51,1539800.0,33.9617,33.9953,33.9282,33.9869,1539800.0
2014-03-20 13:50:00,40.51,40.55,40.46,40.51,840600.0,33.9869,34.0205,33.945,33.9869,840600.0
2014-03-20 14:00:00,40.52,40.52,40.41,40.42,1036700.0,33.9953,33.9953,33.903,33.9114,1036700.0
2014-03-20 14:10:00,40.42,40.5,40.42,40.48,506600.0,33.9114,33.9785,33.9114,33.9617,506600.0
2014-03-20 14:20:00,40.48,40.54,40.47,40.54,777500.0,33.9617,34.0121,33.9533,34.0121,777500.0
2014-03-20 14:30:00,40.54,40.65,40.5,40.59,1616200.0,34.0121,34.1044,33.9785,34.054,1616200.0
2014-03-20 14:40:00,40.6,40.61,40.52,40.52,1125600.0,34.0624,34.0708,33.9953,33.9953,1125600.0
2014-03-20 14:50:00,40.52,40.58,40.48,40.49,780600.0,33.9953,34.0456,33.9617,33.9701,780600.0
2014-03-20 15:00:00,40.48,40.49,40.36,40.42,1522700.0,33.9617,33.9701,33.8611,33.9114,1522700.0
2014-03-20 15:10:00,40.41,40.42,40.37,40.38,1146100.0,33.903,33.9114,33.8694,33.8778,1146100.0
2014-03-20 15:20:00,40.38,40.38,40.26,40.29,1739700.0,33.8778,33.8778,33.7772,33.8023,1739700.0
2014-03-20 15:30:00,40.29,40.37,40.28,40.37,1940600.0,33.8023,33.8694,33.7939,33.8694,1940600.0
2014-03-20 15:40:00,40.37,40.37,40.26,40.27,1611600.0,33.8694,33.8694,33.7772,33.7855,1611600.0
2014-03-20 15:50:00,40.27,40.33,40.12,40.33,4557500.0,33.7855,33.8359,33.6597,33.8359,4557500.0
2014-03-21 09:30:00,40.72,40.94,40.59,40.85,19769700.0,34.1631,34.3477,34.054,34.2722,19769700.0
2014-03-21 09:40:00,40.85,40.86,40.63,40.64,3519200.0,34.2722,34.2805,34.0876,34.096,3519200.0
2014-03-21 09:50:00,40.64,40.66,40.45,40.5,4988200.0,34.096,34.1127,33.9366,33.9785,4988200.0
2014-03-21 10:00:00,40.5,40.52,40.2,40.22,3576100.0,33.9785,33.9953,33.7268,33.7436,3576100.0
2014-03-21 10:10:00,40.22,40.28,40.15,40.15,1730700.0,33.7436,33.7939,33.6849,33.6849,1730700.0
2014-03-21 10:20:00,40.16,40.25,40.06,40.14,1312800.0,33.6933,33.7688,33.6094,33.6765,1312800.0
2014-03-21 10:30:00,40.14,40.38,40.11,40.36,1531900.0,33.6765,33.8778,33.6513,33.8611,1531900.0
2014-03-21 10:40:00,40.36,40.38,40.31,40.37,1697400.0,33.8611,33.8778,33.8191,33.8694,1697400.0
2014-03-21 10:50:00,40.36,40.38,40.31,40.32,662800.0,33.8611,33.8778,33.8191,33.8275,662800.0
2014-03-21 11:00:00,40.31,40.36,40.26,40.28,908700.0,33.8191,33.8611,33.7772,33.7939,908700.0
2014-03-21 11:10:00,40.28,40.29,40.21,40.23,1127800.0,33.7939,33.8023,33.7352,33.752,1127800.0
2014-03-21 11:20:00,40.24,40.28,40.21,40.26,567700.0,33.7604,33.7939,33.7352,33.7772,567700.0
2014-03-21 11:30:00,40.25,40.35,40.25,40.27,489100.0,33.7688,33.8527,33.7688,33.7855,489100.0
2014-03-21 11:40:00,40.28,40.33,40.25,40.32,465800.0,33.7939,33.8359,33.7688,33.8275,465800.0
2014-03-21 11:50:00,40.32,40.35,40.31,40.33,492900.0,33.8275,33.8527,33.8191,33.8359,492900.0
2014-03-21 12:00:00,40.33,40.34,40.28,40.34,339000.0,33.8359,33.8443,33.7939,33.8443,339000.0
2014-03-21 12:10:00,40.34,40.34,40.31,40.34,651900.0,33.8443,33.8443,33.8191,33.8443,651900.0
2014-03-21 12:20:00,40.33,40.39,40.33,40.37,995600.0,33.8359,33.8862,33.8359,33.8694,995600.0
2014-03-21 12:30:00,40.38,40.38,40.32,40.35,641700.0,33.8778,33.8778,33.8275,33.8527,641700.0
2014-03-21 12:40:00,40.34,40.4,40.34,40.35,444800.0,33.8443,33.8946,33.8443,33.8527,444800.0
2014-03-21 12:50:00,40.35,40.38,40.34,40.38,258200.0,33.8527,33.8778,33.8443,33.8778,258200.0
2014-03-21 13:00:00,40.38,40.43,40.37,40.41,793200.0,33.8778,33.9198,33.8694,33.903,793200.0
2014-03-21 13:10:00,40.41,40.42,40.3,40.37,891200.0,33.903,33.9114,33.8107,33.8694,891200.0
2014-03-21 13:20:00,40.37,40.38,40.31,40.34,749000.0,33.8694,33.8778,33.8191,33.8443,749000.0
2014-03-21 13:30:00,40.34,40.4,40.31,40.38,486100.0,33.8443,33.8946,33.8191,33.8778,486100.0
2014-03-21 13:40:00,40.38,40.38,40.29,40.34,665200.0,33.8778,33.8778,33.8023,33.8443,665200.0
2014-03-21 13:50:00,40.34,40.4,40.33,40.35,568300.0,33.8443,33.8946,33.8359,33.8527,568300.0
2014-03-21 14:00:00,40.36,40.43,40.32,40.42,374300.0,33.8611,33.9198,33.8275,33.9114,374300.0
2014-03-21 14:10:00,40.43,40.43,40.31,40.34,708700.0,33.9198,33.9198,33.8191,33.8443,708700.0
2014-03-21 14:20:00,40.34,40.37,40.22,40.22,878400.0,33.8443,33.8694,33.7436,33.7436,878400.0
2014-03-21 14:30:00,40.23,40.3,40.19,40.3,989500.0,33.752,33.8107,33.7184,33.8107,989500.0
2014-03-21 14:40:00,40.3,40.32,40.18,40.19,1209200.0,33.8107,33.8275,33.71,33.7184,1209200.0
2014-03-21 14:50:00,40.19,40.24,40.16,40.22,1065600.0,33.7184,33.7604,33.6933,33.7436,1065600.0
2014-03-21 15:00:00,40.21,40.22,40.09,40.2,1071300.0,33.7352,33.7436,33.6345,33.7268,1071300.0
2014-03-21 15:10:00,40.19,40.21,40.09,40.13,904700.0,33.7184,33.7352,33.6345,33.6681,904700.0
2014-03-21 15:20:00,40.13,40.25,40.11,40.23,1033000.0,33.6681,33.7688,33.6513,33.752,1033000.0
2014-03-21 15:30:00,40.23,40.24,40.04,40.06,1633600.0,33.752,33.7604,33.5926,33.6094,1633600.0
2014-03-21 15:40:00,40.06,40.15,40.01,40.13,1379700.0,33.6094,33.6849,33.5674,33.6681,1379700.0
2014-03-21 15:50:00,40.13,40.29,40.12,40.17,4717400.0,33.6681,33.8023,33.6597,33.7017,4717400.0
2014-03-24 09:30:00,40.34,40.51,40.31,40.35,2338500.0,33.8443,33.9869,33.8191,33.8527,2338500.0
2014-03-24 09:40:00,40.34,40.36,40.21,40.34,1423800.0,33.8443,33.8611,33.7352,33.8443,1423800.0
2014-03-24 09:50:00,40.33,40.36,40.24,40.26,1220700.0,33.8359,33.8611,33.7604,33.7772,1220700.0
2014-03-24 10:00:00,40.27,40.31,40.16,40.23,1384000.0,33.7855,33.8191,33.6933,33.752,1384000.0
2014-03-24 10:10:00,40.23,40.3,40.21,40.28,1123600.0,33.752,33.8107,33.7352,33.7939,1123600.0
2014-03-24 10:20:00,40.28,40.3,40.22,40.22,1049100.0,33.7939,33.8107,33.7436,33.7436,1049100.0
2014-03-24 10:30:00,40.22,40.25,40.12,40.14,1554200.0,33.7436,33.7688,33.6597,33.6765,1554200.0
2014-03-24 10:40:00,40.14,40.18,40.0,40.01,1161500.0,33.6765,33.71,33.559,33.5674,1161500.0
2014-03-24 10:50:00,40.01,40.09,39.93,40.04,941400.0,33.5674,33.6345,33.5003,33.5926,941400.0
2014-03-24 11:00:00,40.05,40.05,39.87,39.88,1075200.0,33.601,33.601,33.45,33.4583,1075200.0
2014-03-24 11:10:00,39.88,40.03,39.86,40.0,675900.0,33.4583,33.5842,33.4416,33.559,675900.0
2014-03-24 11:20:00,40.0,40.07,40.0,40.02,849000.0,33.559,33.6178,33.559,33.5758,849000.0
2014-03-24 11:30:00,40.03,40.11,39.94,40.05,3127800.0,33.5842,33.6513,33.5087,33.601,3127800.0
2014-03-24 11:40:00,40.05,40.06,39.92,39.99,1491000.0,33.601,33.6094,33.4919,33.5506,1491000.0
2014-03-24 11:50:00,39.99,40.13,39.96,40.05,808100.0,33.5506,33.6681,33.5255,33.601,808100.0
2014-03-24 12:00:00,40.05,40.15,40.04,40.12,912300.0,33.601,33.6849,33.5926,33.6597,912300.0
2014-03-24 12:10:00,40.13,40.13,40.0,40.05,805800.0,33.6681,33.6681,33.559,33.601,805800.0
2014-03-24 12:20:00,40.05,40.06,39.99,40.02,561500.0,33.601,33.6094,33.5506,33.5758,561500.0
2014-03-24 12:30:00,40.02,40.06,40.0,40.02,412500.0,33.5758,33.6094,33.559,33.5758,412500.0
2014-03-24 12:40:00,40.03,40.04,39.99,40.03,427100.0,33.5842,33.5926,33.5506,33.5842,427100.0
2014-03-24 12:50:00,40.02,40.05,40.0,40.04,376400.0,33.5758,33.601,33.559,33.5926,376400.0
2014-03-24 13:00:00,40.05,40.27,40.04,40.23,1048800.0,33.601,33.7855,33.5926,33.752,1048800.0
2014-03-24 13:10:00,40.23,40.35,40.22,40.29,524700.0,33.752,33.8527,33.7436,33.8023,524700.0
2014-03-24 13:20:00,40.29,40.4,40.29,40.39,674900.0,33.8023,33.8946,33.8023,33.8862,674900.0
2014-03-24 13:30:00,40.39,40.48,40.0,40.47,917300.0,33.8862,33.9617,33.559,33.9533,917300.0
2014-03-24 13:40:00,40.48,40.5,40.45,40.46,788800.0,33.9617,33.9785,33.9366,33.945,788800.0
2014-03-24 13:50:00,40.46,40.51,40.43,40.5,469100.0,33.945,33.9869,33.9198,33.9785,469100.0
2014-03-24 14:00:00,40.5,40.56,40.48,40.5,747200.0,33.9785,34.0289,33.9617,33.9785,747200.0
2014-03-24 14:10:00,40.5,40.58,40.49,40.49,653300.0,33.9785,34.0456,33.9701,33.9701,653300.0
2014-03-24 14:20:00,40.49,40.55,40.46,40.54,434800.0,33.9701,34.0205,33.945,34.0121,434800.0
2014-03-24 14:30:00,40.54,40.56,40.45,40.47,563000.0,34.0121,34.0289,33.9366,33.9533,563000.0
2014-03-24 14:40:00,40.47,40.6,40.46,40.59,710100.0,33.9533,34.0624,33.945,34.054,710100.0
2014-03-24 14:50:00,40.6,40.64,40.58,40.62,982300.0,34.0624,34.096,34.0456,34.0792,982300.0
2014-03-24 15:00:00,40.61,40.62,40.56,40.58,626700.0,34.0708,34.0792,34.0289,34.0456,626700.0
2014-03-24 15:10:00,40.57,40.58,40.46,40.47,693400.0,34.0372,34.0456,33.945,33.9533,693400.0
2014-03-24 15:20:00,40.47,40.61,40.46,40.59,705900.0,33.9533,34.0708,33.945,34.054,705900.0
2014-03-24 15:30:00,40.6,40.64,40.57,40.59,1128800.0,34.0624,34.096,34.0372,34.054,1128800.0
2014-03-24 15:40:00,40.59,40.59,40.53,40.55,1005000.0,34.054,34.054,34.0037,34.0205,1005000.0
2014-03-24 15:50:00,40.54,40.55,40.49,40.49,2527200.0,34.0121,34.0205,33.9701,33.9701,2527200.0
2014-03-25 09:30:00,40.66,40.99,40.65,40.83,2379100.0,34.1127,34.3896,34.1044,34.2554,2379100.0
2014-03-25 09:40:00,40.83,40.85,40.72,40.84,667200.0,34.2554,34.2722,34.1631,34.2638,667200.0
2014-03-25 09:50:00,40.84,40.84,40.67,40.71,779300.0,34.2638,34.2638,34.1211,34.1547,779300.0
2014-03-25 10:00:00,40.71,40.74,40.56,40.64,1281900.0,34.1547,34.1799,34.0289,34.096,1281900.0
2014-03-25 10:10:00,40.64,40.71,40.61,40.68,995200.0,34.096,34.1547,34.0708,34.1295,995200.0
2014-03-25 10:20:00,40.68,40.68,40.49,40.55,1483900.0,34.1295,34.1295,33.9701,34.0205,1483900.0
2014-03-25 10:30:00,40.54,40.55,40.3,40.31,921400.0,34.0121,34.0205,33.8107,33.8191,921400.0
2014-03-25 10:40:00,40.32,40.35,40.23,40.24,725500.0,33.8275,33.8527,33.752,33.7604,725500.0
2014-03-25 10:50:00,40.24,40.27,40.13,40.26,1463500.0,33.7604,33.7855,33.6681,33.7772,1463500.0
2014-03-25 11:00:00,40.25,40.36,40.22,40.28,752800.0,33.7688,33.8611,33.7436,33.7939,752800.0
2014-03-25 11:10:00,40.27,40.29,40.22,40.27,773900.0,33.7855,33.8023,33.7436,33.7855,773900.0
2014-03-25 11:20:00,40.28,40.3,40.15,40.17,1085300.0,33.7939,33.8107,33.6849,33.7017,1085300.0
2014-03-25 11:30:00,40.18,40.18,40.03,40.14,1322700.0,33.71,33.71,33.5842,33.6765,1322700.0
2014-03-25 11:40:00,40.14,40.23,40.09,40.12,661000.0,33.6765,33.752,33.6345,33.6597,661000.0
2014-03-25 11:50:00,40.13,40.16,40.03,40.09,893000.0,33.6681,33.6933,33.5842,33.6345,893000.0
2014-03-25 12:00:00,40.08,40.12,40.04,40.09,690200.0,33.6261,33.6597,33.5926,33.6345,690200.0
2014-03-25 12:10:00,40.08,40.11,40.0,40.01,1119800.0,33.6261,33.6513,33.559,33.5674,1119800.0
2014-03-25 12:20:00,40.01,40.05,39.96,40.05,2389100.0,33.5674,33.601,33.5255,33.601,2389100.0
2014-03-25 12:30:00,40.05,40.22,40.02,40.16,1465400.0,33.601,33.7436,33.5758,33.6933,1465400.0
2014-03-25 12:40:00,40.17,40.24,40.14,40.16,1106400.0,33.7017,33.7604,33.6765,33.6933,1106400.0
2014-03-25 12:50:00,40.15,40.19,40.12,40.13,855600.0,33.6849,33.7184,33.6597,33.6681,855600.0
2014-03-25 13:00:00,40.14,40.16,40.08,40.09,552500.0,33.6765,33.6933,33.6261,33.6345,552500.0
2014-03-25 13:10:00,40.09,40.12,40.05,40.12,413900.0,33.6345,33.6597,33.601,33.6597,413900.0
2014-03-25 13:20:00,40.12,40.23,40.12,40.19,859300.0,33.6597,33.752,33.6597,33.7184,859300.0
2014-03-25 13:30:00,40.2,40.24,40.14,40.15,874300.0,33.7268,33.7604,33.6765,33.6849,874300.0
2014-03-25 13:40:00,40.15,40.16,40.12,40.13,464400.0,33.6849,33.6933,33.6597,33.6681,464400.0
2014-03-25 13:50:00,40.13,40.15,40.09,40.11,429000.0,33.6681,33.6849,33.6345,33.6513,429000.0
2014-03-25 14:00:00,40.11,40.13,40.06,40.13,568000.0,33.6513,33.6681,33.6094,33.6681,568000.0
2014-03-25 14:10:00,40.13,40.16,40.06,40.07,538400.0,33.6681,33.6933,33.6094,33.6178,538400.0
2014-03-25 14:20:00,40.06,40.13,40.03,40.08,579500.0,33.6094,33.6681,33.5842,33.6261,579500.0
2014-03-25 14:30:00,40.09,40.16,40.07,40.16,527400.0,33.6345,33.6933,33.6178,33.6933,527400.0
2014-03-25 14:40:00,40.16,40.19,40.13,40.15,443500.0,33.6933,33.7184,33.6681,33.6849,443500.0
2014-03-25 14:50:00,40.15,40.17,40.12,40.16,388700.0,33.6849,33.7017,33.6597,33.6933,388700.0
2014-03-25 15:00:00,40.16,40.21,40.15,40.2,480400.0,33.6933,33.7352,33.6849,33.7268,480400.0
2014-03-25 15:10:00,40.2,40.37,40.19,40.37,933900.0,33.7268,33.8694,33.7184,33.8694,933900.0
2014-03-25 15:20:00,40.37,40.41,40.3,40.32,1064400.0,33.8694,33.903,33.8107,33.8275,1064400.0
2014-03-25 15:30:00,40.32,40.4,40.28,40.37,1026200.0,33.8275,33.8946,33.7939,33.8694,1026200.0
2014-03-25 15:40:00,40.37,40.46,40.35,40.35,1516800.0,33.8694,33.945,33.8527,33.8527,1516800.0
2014-03-25 15:50:00,40.35,40.37,40.29,40.35,2339100.0,33.8527,33.8694,33.8023,33.8527,2339100.0
2014-03-26 09:30:00,40.46,40.71,40.26,40.36,1977000.0,33.945,34.1547,33.7772,33.8611,1977000.0
2014-03-26 09:40:00,40.36,40.5,40.32,40.39,1170400.0,33.8611,33.9785,33.8275,33.8862,1170400.0
2014-03-26 09:50:00,40.39,40.41,40.3,40.32,1368700.0,33.8862,33.903,33.8107,33.8275,1368700.0
2014-03-26 10:00:00,40.33,40.33,40.22,40.27,818900.0,33.8359,33.8359,33.7436,33.7855,818900.0
2014-03-26 10:10:00,40.27,40.32,40.1,40.11,733600.0,33.7855,33.8275,33.6429,33.6513,733600.0
2014-03-26 10:20:00,40.11,40.11,40.03,40.05,608700.0,33.6513,33.6513,33.5842,33.601,608700.0
2014-03-26 10:30:00,40.05,40.07,39.98,40.04,1373800.0,33.601,33.6178,33.5422,33.5926,1373800.0
2014-03-26 10:40:00,40.03,40.03,39.91,39.93,1020200.0,33.5842,33.5842,33.4835,33.5003,1020200.0
2014-03-26 10:50:00,39.91,40.0,39.67,39.69,1815000.0,33.4835,33.559,33.2822,33.2989,1815000.0
2014-03-26 11:00:00,39.69,39.94,39.6,39.92,1303600.0,33.2989,33.5087,33.2234,33.4919,1303600.0
2014-03-26 11:10:00,39.91,39.97,39.88,39.9,514200.0,33.4835,33.5339,33.4583,33.4751,514200.0
2014-03-26 11:20:00,39.9,39.92,39.83,39.89,538200.0,33.4751,33.4919,33.4164,33.4667,538200.0
2014-03-26 11:30:00,39.89,39.92,39.86,39.87,317500.0,33.4667,33.4919,33.4416,33.45,317500.0
2014-03-26 11:40:00,39.87,39.89,39.74,39.8,589100.0,33.45,33.4667,33.3409,33.3912,589100.0
2014-03-26 11:50:00,39.8,39.88,39.78,39.85,488000.0,33.3912,33.4583,33.3745,33.4332,488000.0
2014-03-26 12:00:00,39.85,39.86,39.72,39.76,681700.0,33.4332,33.4416,33.3241,33.3577,681700.0
2014-03-26 12:10:00,39.76,39.8,39.75,39.75,661400.0,33.3577,33.3912,33.3493,33.3493,661400.0
2014-03-26 12:20:00,39.76,39.88,39.75,39.86,693300.0,33.3577,33.4583,33.3493,33.4416,693300.0
2014-03-26 12:30:00,39.86,39.92,39.81,39.84,697900.0,33.4416,33.4919,33.3996,33.4248,697900.0
2014-03-26 12:40:00,39.83,39.87,39.82,39.86,400800.0,33.4164,33.45,33.408,33.4416,400800.0
2014-03-26 12:50:00,39.86,39.9,39.83,39.9,451700.0,33.4416,33.4751,33.4164,33.4751,451700.0
2014-03-26 13:00:00,39.9,39.98,39.89,39.91,569400.0,33.4751,33.5422,33.4667,33.4835,569400.0
2014-03-26 13:10:00,39.91,39.97,39.91,39.95,651300.0,33.4835,33.5339,33.4835,33.5171,651300.0
2014-03-26 13:20:00,39.95,40.01,39.89,39.9,971100.0,33.5171,33.5674,33.4667,33.4751,971100.0
2014-03-26 13:30:00,39.89,39.91,39.8,39.91,1118200.0,33.4667,33.4835,33.3912,33.4835,1118200.0
2014-03-26 13:40:00,39.9,39.95,39.86,39.93,755200.0,33.4751,33.5171,33.4416,33.5003,755200.0
2014-03-26 13:50:00,39.93,39.95,39.88,39.93,967900.0,33.5003,33.5171,33.4583,33.5003,967900.0
2014-03-26 14:00:00,39.93,40.0,39.89,39.98,594600.0,33.5003,33.559,33.4667,33.5422,594600.0
2014-03-26 14:10:00,39.98,39.99,39.86,39.88,630500.0,33.5422,33.5506,33.4416,33.4583,630500.0
2014-03-26 14:20:00,39.88,40.01,39.86,40.0,920900.0,33.4583,33.5674,33.4416,33.559,920900.0
2014-03-26 14:30:00,39.99,40.02,39.91,39.91,754900.0,33.5506,33.5758,33.4835,33.4835,754900.0
2014-03-26 14:40:00,39.92,40.0,39.92,39.95,717500.0,33.4919,33.559,33.4919,33.5171,717500.0
2014-03-26 14:50:00,39.96,40.04,39.95,40.0,1121500.0,33.5255,33.5926,33.5171,33.559,1121500.0
2014-03-26 15:00:00,39.99,40.02,39.95,39.95,557800.0,33.5506,33.5758,33.5171,33.5171,557800.0
2014-03-26 15:10:00,39.96,39.96,39.89,39.95,681100.0,33.5255,33.5255,33.4667,33.5171,681100.0
2014-03-26 15:20:00,39.95,39.96,39.9,39.91,624700.0,33.5171,33.5255,33.4751,33.4835,624700.0
2014-03-26 15:30:00,39.91,39.98,39.91,39.95,614200.0,33.4835,33.5422,33.4835,33.5171,614200.0
2014-03-26 15:40:00,39.95,39.96,39.89,39.92,1583500.0,33.5171,33.5255,33.4667,33.4919,1583500.0
2014-03-26 15:50:00,39.91,39.94,39.79,39.79,3726300.0,33.4835,33.5087,33.3828,33.3828,3726300.0
2014-03-27 09:30:00,39.74,39.8,39.58,39.69,1849800.0,33.3409,33.3912,33.2067,33.2989,1849800.0
2014-03-27 09:40:00,39.7,39.88,39.65,39.87,1210400.0,33.3073,33.4583,33.2654,33.45,1210400.0
2014-03-27 09:50:00,39.86,39.97,39.77,39.88,1048700.0,33.4416,33.5339,33.3661,33.4583,1048700.0
2014-03-27 10:00:00,39.87,39.88,39.81,39.87,831500.0,33.45,33.4583,33.3996,33.45,831500.0
2014-03-27 10:10:00,39.87,39.88,39.61,39.66,1128800.0,33.45,33.4583,33.2318,33.2738,1128800.0
2014-03-27 10:20:00,39.66,39.81,39.65,39.79,1031700.0,33.2738,33.3996,33.2654,33.3828,1031700.0
2014-03-27 10:30:00,39.8,39.81,39.69,39.69,443600.0,33.3912,33.3996,33.2989,33.2989,443600.0
2014-03-27 10:40:00,39.7,39.73,39.65,39.72,314200.0,33.3073,33.3325,33.2654,33.3241,314200.0
2014-03-27 10:50:00,39.72,39.74,39.62,39.71,426000.0,33.3241,33.3409,33.2402,33.3157,426000.0
2014-03-27 11:00:00,39.71,39.73,39.61,39.62,508000.0,33.3157,33.3325,33.2318,33.2402,508000.0
2014-03-27 11:10:00,39.62,39.65,39.54,39.61,468900.0,33.2402,33.2654,33.1731,33.2318,468900.0
2014-03-27 11:20:00,39.61,39.64,39.54,39.54,345600.0,33.2318,33.257,33.1731,33.1731,345600.0
2014-03-27 11:30:00,39.54,39.55,39.41,39.46,820900.0,33.1731,33.1815,33.064,33.106,820900.0
2014-03-27 11:40:00,39.45,39.49,39.4,39.46,713600.0,33.0976,33.1311,33.0556,33.106,713600.0
2014-03-27 11:50:00,39.46,39.6,39.45,39.57,490100.0,33.106,33.2234,33.0976,33.1983,490100.0
2014-03-27 12:00:00,39.58,39.58,39.44,39.45,524700.0,33.2067,33.2067,33.0892,33.0976,524700.0
2014-03-27 12:10:00,39.45,39.62,39.44,39.62,316600.0,33.0976,33.2402,33.0892,33.2402,316600.0
2014-03-27 12:20:00,39.62,39.66,39.58,39.63,282700.0,33.2402,33.2738,33.2067,33.2486,282700.0
2014-03-27 12:30:00,39.64,39.68,39.47,39.58,704800.0,33.257,33.2906,33.1144,33.2067,704800.0
2014-03-27 12:40:00,39.58,39.69,39.51,39.61,717100.0,33.2067,33.2989,33.1479,33.2318,717100.0
2014-03-27 12:50:00,39.6,39.65,39.54,39.61,495700.0,33.2234,33.2654,33.1731,33.2318,495700.0
2014-03-27 13:00:00,39.6,39.75,39.59,39.68,684900.0,33.2234,33.3493,33.215,33.2906,684900.0
2014-03-27 13:10:00,39.67,39.73,39.59,39.69,681600.0,33.2822,33.3325,33.215,33.2989,681600.0
2014-03-27 13:20:00,39.68,39.69,39.6,39.64,561500.0,33.2906,33.2989,33.2234,33.257,561500.0
2014-03-27 13:30:00,39.65,39.69,39.43,39.45,1309900.0,33.2654,33.2989,33.0808,33.0976,1309900.0
2014-03-27 13:40:00,39.45,39.58,39.42,39.44,1406100.0,33.0976,33.2067,33.0724,33.0892,1406100.0
2014-03-27 13:50:00,39.43,39.48,39.42,39.45,526000.0,33.0808,33.1228,33.0724,33.0976,526000.0
2014-03-27 14:00:00,39.45,39.52,39.42,39.45,661700.0,33.0976,33.1563,33.0724,33.0976,661700.0
2014-03-27 14:10:00,39.44,39.56,39.36,39.38,945100.0,33.0892,33.1899,33.0221,33.0389,945100.0
2014-03-27 14:20:00,39.38,39.47,39.36,39.47,575300.0,33.0389,33.1144,33.0221,33.1144,575300.0
2014-03-27 14:30:00,39.47,39.5,39.43,39.48,554000.0,33.1144,33.1395,33.0808,33.1228,554000.0
2014-03-27 14:40:00,39.48,39.5,39.44,39.5,356200.0,33.1228,33.1395,33.0892,33.1395,356200.0
2014-03-27 14:50:00,39.49,39.51,39.42,39.43,608200.0,33.1311,33.1479,33.0724,33.0808,608200.0
2014-03-27 15:00:00,39.42,39.46,39.41,39.46,732000.0,33.0724,33.106,33.064,33.106,732000.0
2014-03-27 15:10:00,39.46,39.49,39.42,39.43,847700.0,33.106,33.1311,33.0724,33.0808,847700.0
2014-03-27 15:20:00,39.43,39.5,39.42,39.46,597000.0,33.0808,33.1395,33.0724,33.106,597000.0
2014-03-27 15:30:00,39.46,39.52,39.44,39.52,967400.0,33.106,33.1563,33.0892,33.1563,967400.0
2014-03-27 15:40:00,39.52,39.54,39.46,39.47,1204300.0,33.1563,33.1731,33.106,33.1144,1204300.0
2014-03-27 15:50:00,39.46,39.51,39.34,39.36,3516700.0,33.106,33.1479,33.0053,33.0221,3516700.0
2014-03-28 09:30:00,39.78,40.25,39.68,40.24,3836900.0,33.3745,33.7688,33.2906,33.7604,3836900.0
2014-03-28 09:40:00,40.23,40.31,40.13,40.26,2396700.0,33.752,33.8191,33.6681,33.7772,2396700.0
2014-03-28 09:50:00,40.26,40.43,40.23,40.27,1703200.0,33.7772,33.9198,33.752,33.7855,1703200.0
2014-03-28 10:00:00,40.28,40.5,40.26,40.48,2324200.0,33.7939,33.9785,33.7772,33.9617,2324200.0
2014-03-28 10:10:00,40.47,40.64,40.43,40.43,2521100.0,33.9533,34.096,33.9198,33.9198,2521100.0
2014-03-28 10:20:00,40.43,40.52,40.41,40.47,2500800.0,33.9198,33.9953,33.903,33.9533,2500800.0
2014-03-28 10:30:00,40.47,40.51,40.45,40.5,1319800.0,33.9533,33.9869,33.9366,33.9785,1319800.0
2014-03-28 10:40:00,40.5,40.52,40.45,40.52,856600.0,33.9785,33.9953,33.9366,33.9953,856600.0
2014-03-28 10:50:00,40.52,40.57,40.48,40.52,1119200.0,33.9953,34.0372,33.9617,33.9953,1119200.0
2014-03-28 11:00:00,40.51,40.52,40.42,40.43,505200.0,33.9869,33.9953,33.9114,33.9198,505200.0
2014-03-28 11:10:00,40.44,40.45,40.32,40.35,807100.0,33.9282,33.9366,33.8275,33.8527,807100.0
2014-03-28 11:20:00,40.36,40.39,40.34,40.37,999500.0,33.8611,33.8862,33.8443,33.8694,999500.0
2014-03-28 11:30:00,40.37,40.4,40.36,40.36,1100800.0,33.8694,33.8946,33.8611,33.8611,1100800.0
2014-03-28 11:40:00,40.36,40.43,40.34,40.39,643400.0,33.8611,33.9198,33.8443,33.8862,643400.0
2014-03-28 11:50:00,40.39,40.45,40.38,40.45,368900.0,33.8862,33.9366,33.8778,33.9366,368900.0
2014-03-28 12:00:00,40.44,40.56,40.44,40.51,671600.0,33.9282,34.0289,33.9282,33.9869,671600.0
2014-03-28 12:10:00,40.51,40.55,40.49,40.5,957100.0,33.9869,34.0205,33.9701,33.9785,957100.0
2014-03-28 12:20:00,40.5,40.51,40.43,40.43,366200.0,33.9785,33.9869,33.9198,33.9198,366200.0
2014-03-28 12:30:00,40.44,40.53,40.41,40.51,697800.0,33.9282,34.0037,33.903,33.9869,697800.0
2014-03-28 12:40:00,40.51,40.53,40.47,40.5,321400.0,33.9869,34.0037,33.9533,33.9785,321400.0
2014-03-28 12:50:00,40.5,40.51,40.46,40.5,347900.0,33.9785,33.9869,33.945,33.9785,347900.0
2014-03-28 13:00:00,40.5,40.51,40.44,40.45,348300.0,33.9785,33.9869,33.9282,33.9366,348300.0
2014-03-28 13:10:00,40.45,40.46,40.36,40.36,418600.0,33.9366,33.945,33.8611,33.8611,418600.0
2014-03-28 13:20:00,40.37,40.42,40.35,40.41,528300.0,33.8694,33.9114,33.8527,33.903,528300.0
2014-03-28 13:30:00,40.41,40.48,40.39,40.47,556900.0,33.903,33.9617,33.8862,33.9533,556900.0
2014-03-28 13:40:00,40.46,40.49,40.46,40.46,252000.0,33.945,33.9701,33.945,33.945,252000.0
2014-03-28 13:50:00,40.47,40.47,40.38,40.42,417500.0,33.9533,33.9533,33.8778,33.9114,417500.0
2014-03-28 14:00:00,40.41,40.41,40.21,40.24,765800.0,33.903,33.903,33.7352,33.7604,765800.0
2014-03-28 14:10:00,40.24,40.24,40.17,40.22,1102900.0,33.7604,33.7604,33.7017,33.7436,1102900.0
2014-03-28 14:20:00,40.22,40.34,40.19,40.32,931100.0,33.7436,33.8443,33.7184,33.8275,931100.0
2014-03-28 14:30:00,40.32,40.33,40.22,40.24,335800.0,33.8275,33.8359,33.7436,33.7604,335800.0
2014-03-28 14:40:00,40.24,40.27,40.07,40.13,677400.0,33.7604,33.7855,33.6178,33.6681,677400.0
2014-03-28 14:50:00,40.13,40.19,40.09,40.12,547400.0,33.6681,33.7184,33.6345,33.6597,547400.0
2014-03-28 15:00:00,40.13,40.21,40.12,40.16,546600.0,33.6681,33.7352,33.6597,33.6933,546600.0
2014-03-28 15:10:00,40.16,40.27,40.15,40.27,755600.0,33.6933,33.7855,33.6849,33.7855,755600.0
2014-03-28 15:20:00,40.28,40.3,40.22,40.23,621100.0,33.7939,33.8107,33.7436,33.752,621100.0
2014-03-28 15:30:00,40.23,40.25,40.13,40.13,708700.0,33.752,33.7688,33.6681,33.6681,708700.0
2014-03-28 15:40:00,40.13,40.22,40.13,40.21,960800.0,33.6681,33.7436,33.6681,33.7352,960800.0
2014-03-28 15:50:00,40.21,40.32,40.21,40.29,2953900.0,33.7352,33.8275,33.7352,33.8023,2953900.0
2014-03-31 09:30:00,40.41,40.83,40.4,40.76,2115900.0,33.903,34.2554,33.8946,34.1966,2115900.0
2014-03-31 09:40:00,40.76,40.85,40.66,40.8,893300.0,34.1966,34.2722,34.1127,34.2302,893300.0
2014-03-31 09:50:00,40.81,41.22,40.81,41.21,2887100.0,34.2386,34.5826,34.2386,34.5742,2887100.0
2014-03-31 10:00:00,41.2,41.34,41.15,41.17,1821400.0,34.5658,34.6833,34.5238,34.5406,1821400.0
2014-03-31 10:10:00,41.17,41.19,41.02,41.03,1223200.0,34.5406,34.5574,34.4148,34.4232,1223200.0
2014-03-31 10:20:00,41.04,41.11,41.01,41.08,1048600.0,34.4316,34.4903,34.4064,34.4651,1048600.0
2014-03-31 10:30:00,41.08,41.2,41.05,41.19,968000.0,34.4651,34.5658,34.4399,34.5574,968000.0
2014-03-31 10:40:00,41.2,41.24,41.07,41.11,1059700.0,34.5658,34.5994,34.4567,34.4903,1059700.0
2014-03-31 10:50:00,41.11,41.2,41.09,41.19,597200.0,34.4903,34.5658,34.4735,34.5574,597200.0
2014-03-31 11:00:00,41.18,41.19,41.1,41.11,512900.0,34.549,34.5574,34.4819,34.4903,512900.0
2014-03-31 11:10:00,41.12,41.15,41.07,41.09,561600.0,34.4987,34.5238,34.4567,34.4735,561600.0
2014-03-31 11:20:00,41.09,41.15,41.05,41.14,795000.0,34.4735,34.5238,34.4399,34.5155,795000.0
2014-03-31 11:30:00,41.14,41.27,41.13,41.26,1128400.0,34.5155,34.6245,34.5071,34.6161,1128400.0
2014-03-31 11:40:00,41.26,41.36,41.25,41.36,1608500.0,34.6161,34.7,34.6077,34.7,1608500.0
2014-03-31 11:50:00,41.36,41.47,41.34,41.34,1432200.0,34.7,34.7923,34.6833,34.6833,1432200.0
2014-03-31 12:00:00,41.34,41.37,41.26,41.32,694100.0,34.6833,34.7084,34.6161,34.6665,694100.0
2014-03-31 12:10:00,41.32,41.33,41.26,41.31,386800.0,34.6665,34.6749,34.6161,34.6581,386800.0
2014-03-31 12:20:00,41.3,41.35,41.24,41.27,482600.0,34.6497,34.6916,34.5994,34.6245,482600.0
2014-03-31 12:30:00,41.28,41.35,41.27,41.3,586300.0,34.6329,34.6916,34.6245,34.6497,586300.0
2014-03-31 12:40:00,41.3,41.37,41.27,41.34,649500.0,34.6497,34.7084,34.6245,34.6833,649500.0
2014-03-31 12:50:00,41.34,41.37,41.31,41.36,532000.0,34.6833,34.7084,34.6581,34.7,532000.0
2014-03-31 13:00:00,41.37,41.39,41.31,41.31,605900.0,34.7084,34.7252,34.6581,34.6581,605900.0
2014-03-31 13:10:00,41.32,41.45,41.31,41.44,874300.0,34.6665,34.7755,34.6581,34.7671,874300.0
2014-03-31 13:20:00,41.44,41.49,41.41,41.49,836000.0,34.7671,34.8091,34.742,34.8091,836000.0
2014-03-31 13:30:00,41.48,41.5,41.39,41.39,787800.0,34.8007,34.8175,34.7252,34.7252,787800.0
2014-03-31 13:40:00,41.4,41.49,41.39,41.44,502700.0,34.7336,34.8091,34.7252,34.7671,502700.0
2014-03-31 13:50:00,41.45,41.45,41.33,41.37,766000.0,34.7755,34.7755,34.6749,34.7084,766000.0
2014-03-31 14:00:00,41.36,41.4,41.33,41.38,632100.0,34.7,34.7336,34.6749,34.7168,632100.0
2014-03-31 14:10:00,41.38,41.42,41.35,41.42,575000.0,34.7168,34.7504,34.6916,34.7504,575000.0
2014-03-31 14:20:00,41.42,41.42,41.38,41.39,456700.0,34.7504,34.7504,34.7168,34.7252,456700.0
2014-03-31 14:30:00,41.4,41.43,41.38,41.43,556900.0,34.7336,34.7588,34.7168,34.7588,556900.0
2014-03-31 14:40:00,41.43,41.47,41.41,41.43,537500.0,34.7588,34.7923,34.742,34.7588,537500.0
2014-03-31 14:50:00,41.43,41.47,41.37,41.38,610700.0,34.7588,34.7923,34.7084,34.7168,610700.0
2014-03-31 15:00:00,41.38,41.4,41.32,41.33,593400.0,34.7168,34.7336,34.6665,34.6749,593400.0
2014-03-31 15:10:00,41.33,41.34,41.25,41.3,965800.0,34.6749,34.6833,34.6077,34.6497,965800.0
2014-03-31 15:20:00,41.29,41.34,41.29,41.32,958800.0,34.6413,34.6833,34.6413,34.6665,958800.0
2014-03-31 15:30:00,41.32,41.33,41.25,41.26,1408500.0,34.6665,34.6749,34.6077,34.6161,1408500.0
2014-03-31 15:40:00,41.26,41.27,41.03,41.04,1986400.0,34.6161,34.6245,34.4232,34.4316,1986400.0
2014-03-31 15:50:00,41.03,41.08,40.96,41.0,4614000.0,34.4232,34.4651,34.3644,34.398,4614000.0
2014-04-01 09:30:00,41.14,41.23,41.07,41.15,2152700.0,34.5155,34.591,34.4567,34.5238,2152700.0
2014-04-01 09:40:00,41.16,41.38,41.1,41.38,1277600.0,34.5322,34.7168,34.4819,34.7168,1277600.0
2014-04-01 09:50:00,41.38,41.44,41.29,41.41,801600.0,34.7168,34.7671,34.6413,34.742,801600.0
2014-04-01 10:00:00,41.41,41.5,41.38,41.48,1689600.0,34.742,34.8175,34.7168,34.8007,1689600.0
2014-04-01 10:10:00,41.48,41.49,41.39,41.41,1026900.0,34.8007,34.8091,34.7252,34.742,1026900.0
2014-04-01 10:20:00,41.4,41.53,41.36,41.52,1368900.0,34.7336,34.8427,34.7,34.8343,1368900.0
2014-04-01 10:30:00,41.53,41.59,41.5,41.51,1082100.0,34.8427,34.893,34.8175,34.8259,1082100.0
2014-04-01 10:40:00,41.51,41.54,41.46,41.48,758800.0,34.8259,34.851,34.7839,34.8007,758800.0
2014-04-01 10:50:00,41.47,41.52,41.44,41.44,1023300.0,34.7923,34.8343,34.7671,34.7671,1023300.0
2014-04-01 11:00:00,41.44,41.44,41.32,41.35,1004300.0,34.7671,34.7671,34.6665,34.6916,1004300.0
2014-04-01 11:10:00,41.36,41.43,41.34,41.43,823000.0,34.7,34.7588,34.6833,34.7588,823000.0
2014-04-01 11:20:00,41.43,41.44,41.32,41.37,607500.0,34.7588,34.7671,34.6665,34.7084,607500.0
2014-04-01 11:30:00,41.37,41.44,41.36,41.4,543400.0,34.7084,34.7671,34.7,34.7336,543400.0
2014-04-01 11:40:00,41.41,41.41,41.37,41.38,299200.0,34.742,34.742,34.7084,34.7168,299200.0
2014-04-01 11:50:00,41.39,41.41,41.31,41.33,361400.0,34.7252,34.742,34.6581,34.6749,361400.0
2014-04-01 12:00:00,41.32,41.33,41.23,41.25,615700.0,34.6665,34.6749,34.591,34.6077,615700.0
2014-04-01 12:10:00,41.25,41.27,41.2,41.26,473600.0,34.6077,34.6245,34.5658,34.6161,473600.0
2014-04-01 12:20:00,41.26,41.32,41.26,41.32,245000.0,34.6161,34.6665,34.6161,34.6665,245000.0
2014-04-01 12:30:00,41.32,41.35,41.24,41.3,372500.0,34.6665,34.6916,34.5994,34.6497,372500.0
2014-04-01 12:40:00,41.3,41.36,41.29,41.34,397500.0,34.6497,34.7,34.6413,34.6833,397500.0
2014-04-01 12:50:00,41.34,41.38,41.31,41.38,252200.0,34.6833,34.7168,34.6581,34.7168,252200.0
2014-04-01 13:00:00,41.38,41.38,41.27,41.31,578000.0,34.7168,34.7168,34.6245,34.6581,578000.0
2014-04-01 13:10:00,41.32,41.36,41.32,41.33,275900.0,34.6665,34.7,34.6665,34.6749,275900.0
2014-04-01 13:20:00,41.33,41.4,41.31,41.4,312300.0,34.6749,34.7336,34.6581,34.7336,312300.0
2014-04-01 13:30:00,41.4,41.4,41.35,41.37,428600.0,34.7336,34.7336,34.6916,34.7084,428600.0
2014-04-01 13:40:00,41.37,41.41,41.37,41.38,488100.0,34.7084,34.742,34.7084,34.7168,488100.0
2014-04-01 13:50:00,41.38,41.39,41.35,41.39,329600.0,34.7168,34.7252,34.6916,34.7252,329600.0
2014-04-01 14:00:00,41.38,41.42,41.38,41.42,229000.0,34.7168,34.7504,34.7168,34.7504,229000.0
2014-04-01 14:10:00,41.42,41.44,41.38,41.41,322200.0,34.7504,34.7671,34.7168,34.742,322200.0
2014-04-01 14:20:00,41.41,41.46,41.4,41.41,295600.0,34.742,34.7839,34.7336,34.742,295600.0
2014-04-01 14:30:00,41.41,41.44,41.39,41.41,335700.0,34.742,34.7671,34.7252,34.742,335700.0
2014-04-01 14:40:00,41.41,41.46,41.39,41.39,572900.0,34.742,34.7839,34.7252,34.7252,572900.0
2014-04-01 14:50:00,41.4,41.45,41.39,41.44,493600.0,34.7336,34.7755,34.7252,34.7671,493600.0
2014-04-01 15:00:00,41.45,41.45,41.31,41.33,467700.0,34.7755,34.7755,34.6581,34.6749,467700.0
2014-04-01 15:10:00,41.33,41.35,41.31,41.33,651800.0,34.6749,34.6916,34.6581,34.6749,651800.0
2014-04-01 15:20:00,41.33,41.34,41.28,41.33,995900.0,34.6749,34.6833,34.6329,34.6749,995900.0
2014-04-01 15:30:00,41.33,41.33,41.23,41.3,732300.0,34.6749,34.6749,34.591,34.6497,732300.0
2014-04-01 15:40:00,41.3,41.39,41.27,41.37,1001300.0,34.6497,34.7252,34.6245,34.7084,1001300.0
2014-04-01 15:50:00,41.38,41.44,41.36,41.41,3299300.0,34.7168,34.7671,34.7,34.742,3299300.0
2014-04-02 09:30:00,41.44,41.5,41.4,41.46,2064600.0,34.7671,34.8175,34.7336,34.7839,2064600.0
2014-04-02 09:40:00,41.46,41.66,41.44,41.62,1427500.0,34.7839,34.9517,34.7671,34.9182,1427500.0
2014-04-02 09:50:00,41.62,41.63,41.33,41.35,1252600.0,34.9182,34.9266,34.6749,34.6916,1252600.0
2014-04-02 10:00:00,41.34,41.38,41.25,41.36,816100.0,34.6833,34.7168,34.6077,34.7,816100.0
2014-04-02 10:10:00,41.36,41.36,41.17,41.2,651000.0,34.7,34.7,34.5406,34.5658,651000.0
2014-04-02 10:20:00,41.2,41.39,41.2,41.38,725500.0,34.5658,34.7252,34.5658,34.7168,725500.0
2014-04-02 10:30:00,41.39,41.39,41.31,41.32,471700.0,34.7252,34.7252,34.6581,34.6665,471700.0
2014-04-02 10:40:00,41.33,41.37,41.24,41.25,475200.0,34.6749,34.7084,34.5994,34.6077,475200.0
2014-04-02 10:50:00,41.25,41.35,41.25,41.33,543000.0,34.6077,34.6916,34.6077,34.6749,543000.0
2014-04-02 11:00:00,41.34,41.37,41.27,41.28,487000.0,34.6833,34.7084,34.6245,34.6329,487000.0
2014-04-02 11:10:00,41.28,41.29,41.2,41.28,599600.0,34.6329,34.6413,34.5658,34.6329,599600.0
2014-04-02 11:20:00,41.27,41.35,41.26,41.29,610700.0,34.6245,34.6916,34.6161,34.6413,610700.0
2014-04-02 11:30:00,41.29,41.3,41.21,41.28,406900.0,34.6413,34.6497,34.5742,34.6329,406900.0
2014-04-02 11:40:00,41.27,41.3,41.26,41.28,239200.0,34.6245,34.6497,34.6161,34.6329,239200.0
2014-04-02 11:50:00,41.28,41.3,41.26,41.28,238800.0,34.6329,34.6497,34.6161,34.6329,238800.0
2014-04-02 12:00:00,41.29,41.29,41.21,41.23,308100.0,34.6413,34.6413,34.5742,34.591,308100.0
2014-04-02 12:10:00,41.23,41.29,41.21,41.27,307500.0,34.591,34.6413,34.5742,34.6245,307500.0
2014-04-02 12:20:00,41.26,41.27,41.22,41.24,351500.0,34.6161,34.6245,34.5826,34.5994,351500.0
2014-04-02 12:30:00,41.25,41.25,41.23,41.23,211200.0,34.6077,34.6077,34.591,34.591,211200.0
2014-04-02 12:40:00,41.23,41.26,41.21,41.26,260500.0,34.591,34.6161,34.5742,34.6161,260500.0
2014-04-02 12:50:00,41.25,41.29,41.25,41.25,287300.0,34.6077,34.6413,34.6077,34.6077,287300.0
2014-04-02 13:00:00,41.26,41.27,41.23,41.24,222700.0,34.6161,34.6245,34.591,34.5994,222700.0
2014-04-02 13:10:00,41.25,41.3,41.23,41.29,643300.0,34.6077,34.6497,34.591,34.6413,643300.0
2014-04-02 13:20:00,41.29,41.31,41.26,41.3,280700.0,34.6413,34.6581,34.6161,34.6497,280700.0
2014-04-02 13:30:00,41.3,41.35,41.26,41.28,560000.0,34.6497,34.6916,34.6161,34.6329,560000.0
2014-04-02 13:40:00,41.27,41.3,41.22,41.25,539200.0,34.6245,34.6497,34.5826,34.6077,539200.0
2014-04-02 13:50:00,41.26,41.32,41.25,41.3,404200.0,34.6161,34.6665,34.6077,34.6497,404200.0
2014-04-02 14:00:00,41.3,41.37,41.26,41.34,557000.0,34.6497,34.7084,34.6161,34.6833,557000.0
2014-04-02 14:10:00,41.35,41.35,41.29,41.31,351600.0,34.6916,34.6916,34.6413,34.6581,351600.0
2014-04-02 14:20:00,41.31,41.31,41.22,41.24,409900.0,34.6581,34.6581,34.5826,34.5994,409900.0
2014-04-02 14:30:00,41.23,41.3,41.23,41.26,323700.0,34.591,34.6497,34.591,34.6161,323700.0
2014-04-02 14:40:00,41.27,41.31,41.26,41.29,512900.0,34.6245,34.6581,34.6161,34.6413,512900.0
2014-04-02 14:50:00,41.28,41.35,41.26,41.35,375100.0,34.6329,34.6916,34.6161,34.6916,375100.0
2014-04-02 15:00:00,41.34,41.36,41.28,41.31,485000.0,34.6833,34.7,34.6329,34.6581,485000.0
2014-04-02 15:10:00,41.32,41.39,41.3,41.36,674800.0,34.6665,34.7252,34.6497,34.7,674800.0
2014-04-02 15:20:00,41.35,41.39,41.33,41.39,528600.0,34.6916,34.7252,34.6749,34.7252,528600.0
2014-04-02 15:30:00,41.39,41.4,41.34,41.38,788800.0,34.7252,34.7336,34.6833,34.7168,788800.0
2014-04-02 15:40:00,41.38,41.41,41.34,41.37,1548100.0,34.7168,34.742,34.6833,34.7084,1548100.0
2014-04-02 15:50:00,41.37,41.39,41.33,41.35,2585400.0,34.7084,34.7252,34.6749,34.6916,2585400.0
2014-04-03 09:30:00,41.29,41.29,40.85,41.01,2202600.0,34.6413,34.6413,34.2722,34.4064,2202600.0
2014-04-03 09:40:00,41.01,41.18,40.96,41.11,1401000.0,34.4064,34.549,34.3644,34.4903,1401000.0
2014-04-03 09:50:00,41.1,41.1,40.98,41.09,1471700.0,34.4819,34.4819,34.3812,34.4735,1471700.0
2014-04-03 10:00:00,41.08,41.09,40.95,40.98,747100.0,34.4651,34.4735,34.3561,34.3812,747100.0
2014-04-03 10:10:00,40.98,41.02,40.87,40.91,751000.0,34.3812,34.4148,34.2889,34.3225,751000.0
2014-04-03 10:20:00,40.91,40.95,40.87,40.91,538900.0,34.3225,34.3561,34.2889,34.3225,538900.0
2014-04-03 10:30:00,40.92,41.0,40.87,40.9,715000.0,34.3309,34.398,34.2889,34.3141,715000.0
2014-04-03 10:40:00,40.9,41.03,40.89,40.99,719000.0,34.3141,34.4232,34.3057,34.3896,719000.0
2014-04-03 10:50:00,40.99,41.03,40.9,41.03,768000.0,34.3896,34.4232,34.3141,34.4232,768000.0
2014-04-03 11:00:00,41.03,41.09,40.99,41.08,371100.0,34.4232,34.4735,34.3896,34.4651,371100.0
2014-04-03 11:10:00,41.08,41.1,41.03,41.07,319400.0,34.4651,34.4819,34.4232,34.4567,319400.0
2014-04-03 11:20:00,41.07,41.1,41.04,41.04,461800.0,34.4567,34.4819,34.4316,34.4316,461800.0
2014-04-03 11:30:00,41.05,41.06,40.91,40.95,451500.0,34.4399,34.4483,34.3225,34.3561,451500.0
2014-04-03 11:40:00,40.94,40.96,40.86,40.91,519300.0,34.3477,34.3644,34.2805,34.3225,519300.0
2014-04-03 11:50:00,40.91,40.92,40.87,40.9,441100.0,34.3225,34.3309,34.2889,34.3141,441100.0
2014-04-03 12:00:00,40.9,40.91,40.87,40.88,318200.0,34.3141,34.3225,34.2889,34.2973,318200.0
2014-04-03 12:10:00,40.89,40.91,40.8,40.83,446000.0,34.3057,34.3225,34.2302,34.2554,446000.0
2014-04-03 12:20:00,40.82,40.83,40.76,40.79,341900.0,34.247,34.2554,34.1966,34.2218,341900.0
2014-04-03 12:30:00,40.79,40.79,40.71,40.75,435500.0,34.2218,34.2218,34.1547,34.1883,435500.0
2014-04-03 12:40:00,40.75,40.82,40.73,40.75,344000.0,34.1883,34.247,34.1715,34.1883,344000.0
2014-04-03 12:50:00,40.75,40.83,40.74,40.8,307400.0,34.1883,34.2554,34.1799,34.2302,307400.0
2014-04-03 13:00:00,40.79,40.89,40.79,40.88,629800.0,34.2218,34.3057,34.2218,34.2973,629800.0
2014-04-03 13:10:00,40.87,40.96,40.87,40.96,399900.0,34.2889,34.3644,34.2889,34.3644,399900.0
2014-04-03 13:20:00,40.96,40.98,40.94,40.97,489300.0,34.3644,34.3812,34.3477,34.3728,489300.0
2014-04-03 13:30:00,40.97,40.98,40.93,40.95,389300.0,34.3728,34.3812,34.3393,34.3561,389300.0
2014-04-03 13:40:00,40.95,41.0,40.95,41.0,382400.0,34.3561,34.398,34.3561,34.398,382400.0
2014-04-03 13:50:00,41.0,41.04,40.99,40.99,389900.0,34.398,34.4316,34.3896,34.3896,389900.0
2014-04-03 14:00:00,41.0,41.01,40.95,40.98,349300.0,34.398,34.4064,34.3561,34.3812,349300.0
2014-04-03 14:10:00,40.98,41.0,40.96,40.98,290500.0,34.3812,34.398,34.3644,34.3812,290500.0
2014-04-03 14:20:00,40.98,40.99,40.95,40.97,239200.0,34.3812,34.3896,34.3561,34.3728,239200.0
2014-04-03 14:30:00,40.98,40.98,40.84,40.9,538100.0,34.3812,34.3812,34.2638,34.3141,538100.0
2014-04-03 14:40:00,40.91,40.93,40.88,40.89,586300.0,34.3225,34.3393,34.2973,34.3057,586300.0
2014-04-03 14:50:00,40.88,40.94,40.88,40.94,293600.0,34.2973,34.3477,34.2973,34.3477,293600.0
2014-04-03 15:00:00,40.95,40.98,40.93,40.98,516200.0,34.3561,34.3812,34.3393,34.3812,516200.0
2014-04-03 15:10:00,40.97,40.99,40.94,40.96,446100.0,34.3728,34.3896,34.3477,34.3644,446100.0
2014-04-03 15:20:00,40.96,40.98,40.91,40.97,425100.0,34.3644,34.3812,34.3225,34.3728,425100.0
2014-04-03 15:30:00,40.98,41.0,40.97,40.97,627300.0,34.3812,34.398,34.3728,34.3728,627300.0
2014-04-03 15:40:00,40.97,40.99,40.94,40.99,1131900.0,34.3728,34.3896,34.3477,34.3896,1131900.0
2014-04-03 15:50:00,40.99,41.03,40.96,41.01,2763700.0,34.3896,34.4232,34.3644,34.4064,2763700.0
2014-04-04 09:30:00,41.24,41.39,41.05,41.19,1732500.0,34.5994,34.7252,34.4399,34.5574,1732500.0
2014-04-04 09:40:00,41.2,41.21,40.78,40.86,916000.0,34.5658,34.5742,34.2134,34.2805,916000.0
2014-04-04 09:50:00,40.86,40.9,40.67,40.86,842000.0,34.2805,34.3141,34.1211,34.2805,842000.0
2014-04-04 10:00:00,40.86,40.93,40.75,40.87,1372500.0,34.2805,34.3393,34.1883,34.2889,1372500.0
2014-04-04 10:10:00,40.87,40.95,40.62,40.64,1012700.0,34.2889,34.3561,34.0792,34.096,1012700.0
2014-04-04 10:20:00,40.64,40.68,40.48,40.67,1574600.0,34.096,34.1295,33.9617,34.1211,1574600.0
2014-04-04 10:30:00,40.67,40.75,40.61,40.64,816100.0,34.1211,34.1883,34.0708,34.096,816100.0
2014-04-04 10:40:00,40.65,40.69,40.52,40.59,1288500.0,34.1044,34.1379,33.9953,34.054,1288500.0
2014-04-04 10:50:00,40.6,40.62,40.4,40.43,1401700.0,34.0624,34.0792,33.8946,33.9198,1401700.0
2014-04-04 11:00:00,40.43,40.45,40.27,40.27,1145200.0,33.9198,33.9366,33.7855,33.7855,1145200.0
2014-04-04 11:10:00,40.27,40.37,40.22,40.26,1062200.0,33.7855,33.8694,33.7436,33.7772,1062200.0
2014-04-04 11:20:00,40.25,40.35,40.18,40.24,842400.0,33.7688,33.8527,33.71,33.7604,842400.0
2014-04-04 11:30:00,40.24,40.25,40.13,40.18,1342000.0,33.7604,33.7688,33.6681,33.71,1342000.0
2014-04-04 11:40:00,40.18,40.18,39.87,39.91,2079600.0,33.71,33.71,33.45,33.4835,2079600.0
2014-04-04 11:50:00,39.91,40.02,39.87,40.01,2343200.0,33.4835,33.5758,33.45,33.5674,2343200.0
2014-04-04 12:00:00,40.0,40.01,39.7,39.73,1931600.0,33.559,33.5674,33.3073,33.3325,1931600.0
2014-04-04 12:10:00,39.73,39.94,39.7,39.92,1096000.0,33.3325,33.5087,33.3073,33.4919,1096000.0
2014-04-04 12:20:00,39.93,40.05,39.91,39.96,1003400.0,33.5003,33.601,33.4835,33.5255,1003400.0
2014-04-04 12:30:00,39.96,39.99,39.85,39.92,562000.0,33.5255,33.5506,33.4332,33.4919,562000.0
2014-04-04 12:40:00,39.93,39.95,39.73,39.78,827500.0,33.5003,33.5171,33.3325,33.3745,827500.0
2014-04-04 12:50:00,39.79,39.81,39.71,39.75,1029800.0,33.3828,33.3996,33.3157,33.3493,1029800.0
2014-04-04 13:00:00,39.76,39.86,39.7,39.82,959900.0,33.3577,33.4416,33.3073,33.408,959900.0
2014-04-04 13:10:00,39.83,39.93,39.8,39.89,813900.0,33.4164,33.5003,33.3912,33.4667,813900.0
2014-04-04 13:20:00,39.89,39.9,39.79,39.84,547000.0,33.4667,33.4751,33.3828,33.4248,547000.0
2014-04-04 13:30:00,39.84,39.88,39.75,39.83,708900.0,33.4248,33.4583,33.3493,33.4164,708900.0
2014-04-04 13:40:00,39.83,39.84,39.7,39.73,849200.0,33.4164,33.4248,33.3073,33.3325,849200.0
2014-04-04 13:50:00,39.73,39.85,39.72,39.77,941200.0,33.3325,33.4332,33.3241,33.3661,941200.0
2014-04-04 14:00:00,39.77,39.82,39.76,39.77,562500.0,33.3661,33.408,33.3577,33.3661,562500.0
2014-04-04 14:10:00,39.77,39.89,39.75,39.85,736600.0,33.3661,33.4667,33.3493,33.4332,736600.0
2014-04-04 14:20:00,39.85,39.88,39.75,39.81,668000.0,33.4332,33.4583,33.3493,33.3996,668000.0
2014-04-04 14:30:00,39.81,39.84,39.64,39.68,1024400.0,33.3996,33.4248,33.257,33.2906,1024400.0
2014-04-04 14:40:00,39.67,39.8,39.67,39.8,1007800.0,33.2822,33.3912,33.2822,33.3912,1007800.0
2014-04-04 14:50:00,39.8,39.93,39.79,39.92,1020400.0,33.3912,33.5003,33.3828,33.4919,1020400.0
2014-04-04 15:00:00,39.92,39.92,39.84,39.9,866100.0,33.4919,33.4919,33.4248,33.4751,866100.0
2014-04-04 15:10:00,39.9,40.09,39.89,40.09,1311900.0,33.4751,33.6345,33.4667,33.6345,1311900.0
2014-04-04 15:20:00,40.09,40.11,39.98,40.09,1426300.0,33.6345,33.6513,33.5422,33.6345,1426300.0
2014-04-04 15:30:00,40.09,40.1,39.95,40.03,1064800.0,33.6345,33.6429,33.5171,33.5842,1064800.0
2014-04-04 15:40:00,40.04,40.07,39.94,40.02,1223700.0,33.5926,33.6178,33.5087,33.5758,1223700.0
2014-04-04 15:50:00,40.02,40.03,39.87,39.87,3612700.0,33.5758,33.5842,33.45,33.45,3612700.0
2014-04-07 09:30:00,39.96,40.17,39.74,40.05,2254800.0,33.5255,33.7017,33.3409,33.601,2254800.0
2014-04-07 09:40:00,40.05,40.16,39.87,40.11,1762700.0,33.601,33.6933,33.45,33.6513,1762700.0
2014-04-07 09:50:00,40.1,40.2,40.01,40.2,1346700.0,33.6429,33.7268,33.5674,33.7268,1346700.0
2014-04-07 10:00:00,40.21,40.27,40.12,40.17,1410000.0,33.7352,33.7855,33.6597,33.7017,1410000.0
2014-04-07 10:10:00,40.17,40.26,39.94,40.02,1498300.0,33.7017,33.7772,33.5087,33.5758,1498300.0
2014-04-07 10:20:00,40.02,40.1,39.9,39.91,1082500.0,33.5758,33.6429,33.4751,33.4835,1082500.0
2014-04-07 10:30:00,39.9,40.05,39.9,39.94,714900.0,33.4751,33.601,33.4751,33.5087,714900.0
2014-04-07 10:40:00,39.94,40.09,39.91,40.05,627500.0,33.5087,33.6345,33.4835,33.601,627500.0
2014-04-07 10:50:00,40.05,40.05,39.94,40.0,824000.0,33.601,33.601,33.5087,33.559,824000.0
2014-04-07 11:00:00,40.0,40.04,39.93,39.96,624200.0,33.559,33.5926,33.5003,33.5255,624200.0
2014-04-07 11:10:00,39.95,40.03,39.94,40.02,517500.0,33.5171,33.5842,33.5087,33.5758,517500.0
2014-04-07 11:20:00,40.03,40.03,39.93,39.99,481000.0,33.5842,33.5842,33.5003,33.5506,481000.0
2014-04-07 11:30:00,39.99,40.04,39.97,40.03,639100.0,33.5506,33.5926,33.5339,33.5842,639100.0
2014-04-07 11:40:00,40.04,40.04,39.96,40.0,277200.0,33.5926,33.5926,33.5255,33.559,277200.0
2014-04-07 11:50:00,39.99,40.0,39.9,39.98,457000.0,33.5506,33.559,33.4751,33.5422,457000.0
2014-04-07 12:00:00,39.98,40.11,39.97,40.01,502600.0,33.5422,33.6513,33.5339,33.5674,502600.0
2014-04-07 12:10:00,40.01,40.03,39.94,39.96,504200.0,33.5674,33.5842,33.5087,33.5255,504200.0
2014-04-07 12:20:00,39.96,40.03,39.92,39.99,505800.0,33.5255,33.5842,33.4919,33.5506,505800.0
2014-04-07 12:30:00,39.99,40.02,39.94,39.98,383200.0,33.5506,33.5758,33.5087,33.5422,383200.0
2014-04-07 12:40:00,39.98,39.99,39.94,39.97,463400.0,33.5422,33.5506,33.5087,33.5339,463400.0
2014-04-07 12:50:00,39.97,40.06,39.96,40.05,536300.0,33.5339,33.6094,33.5255,33.601,536300.0
2014-04-07 13:00:00,40.05,40.1,39.88,39.89,673200.0,33.601,33.6429,33.4583,33.4667,673200.0
2014-04-07 13:10:00,39.89,39.98,39.86,39.96,359500.0,33.4667,33.5422,33.4416,33.5255,359500.0
2014-04-07 13:20:00,39.96,40.05,39.88,39.9,384800.0,33.5255,33.601,33.4583,33.4751,384800.0
2014-04-07 13:30:00,39.91,39.93,39.82,39.85,404100.0,33.4835,33.5003,33.408,33.4332,404100.0
2014-04-07 13:40:00,39.85,39.95,39.83,39.94,468800.0,33.4332,33.5171,33.4164,33.5087,468800.0
2014-04-07 13:50:00,39.95,40.0,39.92,39.93,327300.0,33.5171,33.559,33.4919,33.5003,327300.0
2014-04-07 14:00:00,39.92,39.96,39.89,39.91,415900.0,33.4919,33.5255,33.4667,33.4835,415900.0
2014-04-07 14:10:00,39.91,39.93,39.8,39.8,427300.0,33.4835,33.5003,33.3912,33.3912,427300.0
2014-04-07 14:20:00,39.8,39.93,39.78,39.91,448700.0,33.3912,33.5003,33.3745,33.4835,448700.0
2014-04-07 14:30:00,39.91,39.97,39.87,39.97,426100.0,33.4835,33.5339,33.45,33.5339,426100.0
2014-04-07 14:40:00,39.97,40.05,39.94,40.04,870000.0,33.5339,33.601,33.5087,33.5926,870000.0
2014-04-07 14:50:00,40.04,40.15,40.04,40.09,762900.0,33.5926,33.6849,33.5926,33.6345,762900.0
2014-04-07 15:00:00,40.08,40.13,40.06,40.13,418400.0,33.6261,33.6681,33.6094,33.6681,418400.0
2014-04-07 15:10:00,40.13,40.2,40.08,40.15,708700.0,33.6681,33.7268,33.6261,33.6849,708700.0
2014-04-07 15:20:00,40.15,40.17,40.06,40.16,769200.0,33.6849,33.7017,33.6094,33.6933,769200.0
2014-04-07 15:30:00,40.16,40.16,40.03,40.04,937600.0,33.6933,33.6933,33.5842,33.5926,937600.0
2014-04-07 15:40:00,40.04,40.04,39.95,39.97,2016800.0,33.5926,33.5926,33.5171,33.5339,2016800.0
2014-04-07 15:50:00,39.97,39.98,39.79,39.81,3069400.0,33.5339,33.5422,33.3828,33.3996,3069400.0
2014-04-08 09:30:00,39.75,39.93,39.52,39.76,2498100.0,33.3493,33.5003,33.1563,33.3577,2498100.0
2014-04-08 09:40:00,39.77,39.78,39.55,39.59,1149900.0,33.3661,33.3745,33.1815,33.215,1149900.0
2014-04-08 09:50:00,39.58,39.68,39.43,39.49,1497500.0,33.2067,33.2906,33.0808,33.1311,1497500.0
2014-04-08 10:00:00,39.49,39.57,39.39,39.49,1758200.0,33.1311,33.1983,33.0472,33.1311,1758200.0
2014-04-08 10:10:00,39.49,39.52,39.27,39.4,1558200.0,33.1311,33.1563,32.9466,33.0556,1558200.0
2014-04-08 10:20:00,39.41,39.42,39.2,39.28,1445600.0,33.064,33.0724,32.8878,32.955,1445600.0
2014-04-08 10:30:00,39.27,39.53,39.27,39.51,1263400.0,32.9466,33.1647,32.9466,33.1479,1263400.0
2014-04-08 10:40:00,39.51,39.67,39.49,39.66,1087900.0,33.1479,33.2822,33.1311,33.2738,1087900.0
2014-04-08 10:50:00,39.66,39.77,39.66,39.74,1194600.0,33.2738,33.3661,33.2738,33.3409,1194600.0
2014-04-08 11:00:00,39.74,39.8,39.72,39.77,1068900.0,33.3409,33.3912,33.3241,33.3661,1068900.0
2014-04-08 11:10:00,39.77,39.82,39.67,39.78,719200.0,33.3661,33.408,33.2822,33.3745,719200.0
2014-04-08 11:20:00,39.78,39.86,39.74,39.78,1027100.0,33.3745,33.4416,33.3409,33.3745,1027100.0
2014-04-08 11:30:00,39.78,39.8,39.71,39.76,503500.0,33.3745,33.3912,33.3157,33.3577,503500.0
2014-04-08 11:40:00,39.75,39.76,39.7,39.71,408100.0,33.3493,33.3577,33.3073,33.3157,408100.0
2014-04-08 11:50:00,39.72,39.76,39.65,39.68,824200.0,33.3241,33.3577,33.2654,33.2906,824200.0
2014-04-08 12:00:00,39.67,39.72,39.66,39.72,724800.0,33.2822,33.3241,33.2738,33.3241,724800.0
2014-04-08 12:10:00,39.71,39.83,39.71,39.82,397700.0,33.3157,33.4164,33.3157,33.408,397700.0
2014-04-08 12:20:00,39.82,39.84,39.78,39.83,620800.0,33.408,33.4248,33.3745,33.4164,620800.0
2014-04-08 12:30:00,39.84,39.88,39.81,39.83,565200.0,33.4248,33.4583,33.3996,33.4164,565200.0
2014-04-08 12:40:00,39.83,39.83,39.78,39.8,369600.0,33.4164,33.4164,33.3745,33.3912,369600.0
2014-04-08 12:50:00,39.8,39.81,39.77,39.8,493900.0,33.3912,33.3996,33.3661,33.3912,493900.0
2014-04-08 13:00:00,39.8,39.82,39.79,39.79,410400.0,33.3912,33.408,33.3828,33.3828,410400.0
2014-04-08 13:10:00,39.8,39.87,39.79,39.87,424700.0,33.3912,33.45,33.3828,33.45,424700.0
2014-04-08 13:20:00,39.87,39.91,39.83,39.9,692500.0,33.45,33.4835,33.4164,33.4751,692500.0
2014-04-08 13:30:00,39.89,39.9,39.83,39.87,262300.0,33.4667,33.4751,33.4164,33.45,262300.0
2014-04-08 13:40:00,39.86,39.89,39.79,39.8,416800.0,33.4416,33.4667,33.3828,33.3912,416800.0
2014-04-08 13:50:00,39.8,39.84,39.79,39.84,357800.0,33.3912,33.4248,33.3828,33.4248,357800.0
2014-04-08 14:00:00,39.84,39.85,39.7,39.71,431700.0,33.4248,33.4332,33.3073,33.3157,431700.0
2014-04-08 14:10:00,39.71,39.75,39.69,39.73,356400.0,33.3157,33.3493,33.2989,33.3325,356400.0
2014-04-08 14:20:00,39.73,39.77,39.7,39.75,324100.0,33.3325,33.3661,33.3073,33.3493,324100.0
2014-04-08 14:30:00,39.74,39.76,39.7,39.72,455700.0,33.3409,33.3577,33.3073,33.3241,455700.0
2014-04-08 14:40:00,39.72,39.74,39.65,39.69,527800.0,33.3241,33.3409,33.2654,33.2989,527800.0
2014-04-08 14:50:00,39.71,39.79,39.71,39.76,535600.0,33.3157,33.3828,33.3157,33.3577,535600.0
2014-04-08 15:00:00,39.75,39.79,39.71,39.77,584500.0,33.3493,33.3828,33.3157,33.3661,584500.0
2014-04-08 15:10:00,39.78,39.8,39.73,39.79,652200.0,33.3745,33.3912,33.3325,33.3828,652200.0
2014-04-08 15:20:00,39.78,39.9,39.78,39.85,736400.0,33.3745,33.4751,33.3745,33.4332,736400.0
2014-04-08 15:30:00,39.85,39.9,39.84,39.87,734500.0,33.4332,33.4751,33.4248,33.45,734500.0
2014-04-08 15:40:00,39.87,39.89,39.84,39.88,629300.0,33.45,33.4667,33.4248,33.4583,629300.0
2014-04-08 15:50:00,39.88,39.88,39.8,39.82,1862300.0,33.4583,33.4583,33.3912,33.408,1862300.0
2014-04-09 09:30:00,39.93,40.34,39.88,40.3,2076600.0,33.5003,33.8443,33.4583,33.8107,2076600.0
2014-04-09 09:40:00,40.29,40.33,40.15,40.22,1156100.0,33.8023,33.8359,33.6849,33.7436,1156100.0
2014-04-09 09:50:00,40.23,40.24,39.96,40.15,1095400.0,33.752,33.7604,33.5255,33.6849,1095400.0
2014-04-09 10:00:00,40.14,40.19,40.01,40.02,503700.0,33.6765,33.7184,33.5674,33.5758,503700.0
2014-04-09 10:10:00,40.02,40.22,39.99,40.18,644500.0,33.5758,33.7436,33.5506,33.71,644500.0
2014-04-09 10:20:00,40.18,40.3,40.18,40.25,626100.0,33.71,33.8107,33.71,33.7688,626100.0
2014-04-09 10:30:00,40.24,40.36,40.23,40.34,525100.0,33.7604,33.8611,33.752,33.8443,525100.0
2014-04-09 10:40:00,40.33,40.37,40.21,40.22,377100.0,33.8359,33.8694,33.7352,33.7436,377100.0
2014-04-09 10:50:00,40.22,40.24,40.04,40.06,646700.0,33.7436,33.7604,33.5926,33.6094,646700.0
2014-04-09 11:00:00,40.06,40.09,39.96,40.04,558300.0,33.6094,33.6345,33.5255,33.5926,558300.0
2014-04-09 11:10:00,40.04,40.07,39.97,39.98,452700.0,33.5926,33.6178,33.5339,33.5422,452700.0
2014-04-09 11:20:00,39.99,39.99,39.9,39.95,590500.0,33.5506,33.5506,33.4751,33.5171,590500.0
2014-04-09 11:30:00,39.95,40.04,39.94,40.03,295400.0,33.5171,33.5926,33.5087,33.5842,295400.0
2014-04-09 11:40:00,40.02,40.03,39.94,39.96,314500.0,33.5758,33.5842,33.5087,33.5255,314500.0
2014-04-09 11:50:00,39.96,40.0,39.94,39.98,256800.0,33.5255,33.559,33.5087,33.5422,256800.0
2014-04-09 12:00:00,39.98,40.01,39.91,39.98,316400.0,33.5422,33.5674,33.4835,33.5422,316400.0
2014-04-09 12:10:00,39.98,40.01,39.95,40.0,212100.0,33.5422,33.5674,33.5171,33.559,212100.0
2014-04-09 12:20:00,39.99,40.09,39.96,40.05,304000.0,33.5506,33.6345,33.5255,33.601,304000.0
2014-04-09 12:30:00,40.05,40.12,40.03,40.09,428100.0,33.601,33.6597,33.5842,33.6345,428100.0
2014-04-09 12:40:00,40.08,40.15,40.06,40.13,256500.0,33.6261,33.6849,33.6094,33.6681,256500.0
2014-04-09 12:50:00,40.12,40.18,40.11,40.15,344900.0,33.6597,33.71,33.6513,33.6849,344900.0
2014-04-09 13:00:00,40.15,40.17,40.12,40.13,189300.0,33.6849,33.7017,33.6597,33.6681,189300.0
2014-04-09 13:10:00,40.13,40.15,40.12,40.15,163100.0,33.6681,33.6849,33.6597,33.6849,163100.0
2014-04-09 13:20:00,40.15,40.15,40.13,40.14,170700.0,33.6849,33.6849,33.6681,33.6765,170700.0
2014-04-09 13:30:00,40.15,40.15,40.09,40.14,310700.0,33.6849,33.6849,33.6345,33.6765,310700.0
2014-04-09 13:40:00,40.15,40.19,40.12,40.18,219600.0,33.6849,33.7184,33.6597,33.71,219600.0
2014-04-09 13:50:00,40.18,40.21,40.16,40.2,424200.0,33.71,33.7352,33.6933,33.7268,424200.0
2014-04-09 14:00:00,40.2,40.45,40.19,40.41,1119100.0,33.7268,33.9366,33.7184,33.903,1119100.0
2014-04-09 14:10:00,40.41,40.48,40.36,40.41,665200.0,33.903,33.9617,33.8611,33.903,665200.0
2014-04-09 14:20:00,40.41,40.46,40.37,40.43,516900.0,33.903,33.945,33.8694,33.9198,516900.0
2014-04-09 14:30:00,40.43,40.48,40.37,40.39,551900.0,33.9198,33.9617,33.8694,33.8862,551900.0
2014-04-09 14:40:00,40.39,40.39,40.3,40.31,445000.0,33.8862,33.8862,33.8107,33.8191,445000.0
2014-04-09 14:50:00,40.3,40.35,40.3,40.33,364700.0,33.8107,33.8527,33.8107,33.8359,364700.0
2014-04-09 15:00:00,40.32,40.38,40.3,40.34,370000.0,33.8275,33.8778,33.8107,33.8443,370000.0
2014-04-09 15:10:00,40.34,40.4,40.33,40.4,429000.0,33.8443,33.8946,33.8359,33.8946,429000.0
2014-04-09 15:20:00,40.39,40.46,40.38,40.42,560600.0,33.8862,33.945,33.8778,33.9114,560600.0
2014-04-09 15:30:00,40.42,40.52,40.4,40.46,785800.0,33.9114,33.9953,33.8946,33.945,785800.0
2014-04-09 15:40:00,40.46,40.52,40.43,40.52,990900.0,33.945,33.9953,33.9198,33.9953,990900.0
2014-04-09 15:50:00,40.52,40.55,40.46,40.47,2179900.0,33.9953,34.0205,33.945,33.9533,2179900.0
2014-04-10 09:30:00,40.44,40.63,40.41,40.55,1818500.0,33.9282,34.0876,33.903,34.0205,1818500.0
2014-04-10 09:40:00,40.55,40.69,40.32,40.38,1280000.0,34.0205,34.1379,33.8275,33.8778,1280000.0
2014-04-10 09:50:00,40.37,40.44,40.27,40.3,831100.0,33.8694,33.9282,33.7855,33.8107,831100.0
2014-04-10 10:00:00,40.3,40.4,40.18,40.36,1002900.0,33.8107,33.8946,33.71,33.8611,1002900.0
2014-04-10 10:10:00,40.36,40.58,40.35,40.45,1251600.0,33.8611,34.0456,33.8527,33.9366,1251600.0
2014-04-10 10:20:00,40.45,40.63,40.45,40.61,717800.0,33.9366,34.0876,33.9366,34.0708,717800.0
2014-04-10 10:30:00,40.61,40.65,40.4,40.42,1169500.0,34.0708,34.1044,33.8946,33.9114,1169500.0
2014-04-10 10:40:00,40.41,40.43,40.3,40.3,717200.0,33.903,33.9198,33.8107,33.8107,717200.0
2014-04-10 10:50:00,40.3,40.36,40.23,40.29,507300.0,33.8107,33.8611,33.752,33.8023,507300.0
2014-04-10 11:00:00,40.29,40.29,40.16,40.21,826200.0,33.8023,33.8023,33.6933,33.7352,826200.0
2014-04-10 11:10:00,40.2,40.26,40.13,40.15,1030600.0,33.7268,33.7772,33.6681,33.6849,1030600.0
2014-04-10 11:20:00,40.15,40.16,39.88,39.9,958900.0,33.6849,33.6933,33.4583,33.4751,958900.0
2014-04-10 11:30:00,39.9,40.03,39.9,39.98,667500.0,33.4751,33.5842,33.4751,33.5422,667500.0
2014-04-10 11:40:00,39.98,40.05,39.96,40.01,504800.0,33.5422,33.601,33.5255,33.5674,504800.0
2014-04-10 11:50:00,40.01,40.03,39.9,39.95,460400.0,33.5674,33.5842,33.4751,33.5171,460400.0
2014-04-10 12:00:00,39.96,40.02,39.86,39.87,562400.0,33.5255,33.5758,33.4416,33.45,562400.0
2014-04-10 12:10:00,39.87,39.87,39.56,39.76,2012200.0,33.45,33.45,33.1899,33.3577,2012200.0
2014-04-10 12:20:00,39.75,39.83,39.71,39.71,700400.0,33.3493,33.4164,33.3157,33.3157,700400.0
2014-04-10 12:30:00,39.71,39.78,39.68,39.74,417700.0,33.3157,33.3745,33.2906,33.3409,417700.0
2014-04-10 12:40:00,39.74,39.76,39.59,39.66,654500.0,33.3409,33.3577,33.215,33.2738,654500.0
2014-04-10 12:50:00,39.65,39.68,39.59,39.61,539400.0,33.2654,33.2906,33.215,33.2318,539400.0
2014-04-10 13:00:00,39.62,39.7,39.51,39.67,1063400.0,33.2402,33.3073,33.1479,33.2822,1063400.0
2014-04-10 13:10:00,39.68,39.76,39.58,39.6,590000.0,33.2906,33.3577,33.2067,33.2234,590000.0
2014-04-10 13:20:00,39.6,39.62,39.52,39.59,541700.0,33.2234,33.2402,33.1563,33.215,541700.0
2014-04-10 13:30:00,39.6,39.66,39.57,39.62,395100.0,33.2234,33.2738,33.1983,33.2402,395100.0
2014-04-10 13:40:00,39.62,39.63,39.51,39.54,1040900.0,33.2402,33.2486,33.1479,33.1731,1040900.0
2014-04-10 13:50:00,39.53,39.63,39.48,39.61,1182100.0,33.1647,33.2486,33.1228,33.2318,1182100.0
2014-04-10 14:00:00,39.61,39.61,39.48,39.52,764600.0,33.2318,33.2318,33.1228,33.1563,764600.0
2014-04-10 14:10:00,39.52,39.63,39.5,39.61,662700.0,33.1563,33.2486,33.1395,33.2318,662700.0
2014-04-10 14:20:00,39.61,39.64,39.56,39.58,735000.0,33.2318,33.257,33.1899,33.2067,735000.0
2014-04-10 14:30:00,39.58,39.59,39.47,39.51,1056300.0,33.2067,33.215,33.1144,33.1479,1056300.0
2014-04-10 14:40:00,39.51,39.51,39.27,39.3,1261200.0,33.1479,33.1479,32.9466,32.9717,1261200.0
2014-04-10 14:50:00,39.3,39.45,39.26,39.34,1108400.0,32.9717,33.0976,32.9382,33.0053,1108400.0
2014-04-10 15:00:00,39.34,39.36,39.09,39.18,2179000.0,33.0053,33.0221,32.7956,32.8711,2179000.0
2014-04-10 15:10:00,39.18,39.4,39.16,39.39,1944800.0,32.8711,33.0556,32.8543,33.0472,1944800.0
2014-04-10 15:20:00,39.39,39.39,39.28,39.31,1536300.0,33.0472,33.0472,32.955,32.9801,1536300.0
2014-04-10 15:30:00,39.3,39.44,39.27,39.42,1253200.0,32.9717,33.0892,32.9466,33.0724,1253200.0
2014-04-10 15:40:00,39.43,39.45,39.34,39.45,1312100.0,33.0808,33.0976,33.0053,33.0976,1312100.0
2014-04-10 15:50:00,39.45,39.53,39.37,39.38,3696900.0,33.0976,33.1647,33.0305,33.0389,3696900.0
2014-04-11 09:30:00,39.0,39.34,39.0,39.31,3570500.0,32.72,33.0053,32.72,32.9801,3570500.0
2014-04-11 09:40:00,39.31,39.53,39.3,39.45,1250600.0,32.9801,33.1647,32.9717,33.0976,1250600.0
2014-04-11 09:50:00,39.45,39.64,39.0,39.61,1272600.0,33.0976,33.257,32.72,33.2318,1272600.0
2014-04-11 10:00:00,39.6,39.63,39.39,39.39,1061000.0,33.2234,33.2486,33.0472,33.0472,1061000.0
2014-04-11 10:10:00,39.4,39.44,39.17,39.23,832300.0,33.0556,33.0892,32.8627,32.913,832300.0
2014-04-11 10:20:00,39.23,39.64,39.2,39.59,964700.0,32.913,33.257,32.8878,33.215,964700.0
2014-04-11 10:30:00,39.59,39.72,39.51,39.55,996200.0,33.215,33.3241,33.1479,33.1815,996200.0
2014-04-11 10:40:00,39.56,39.65,39.5,39.6,1059900.0,33.1899,33.2654,33.1395,33.2234,1059900.0
2014-04-11 10:50:00,39.59,39.79,39.56,39.65,933800.0,33.215,33.3828,33.1899,33.2654,933800.0
2014-04-11 11:00:00,39.65,39.69,39.59,39.6,626700.0,33.2654,33.2989,33.215,33.2234,626700.0
2014-04-11 11:10:00,39.6,39.75,39.59,39.71,527400.0,33.2234,33.3493,33.215,33.3157,527400.0
2014-04-11 11:20:00,39.72,39.73,39.44,39.52,717200.0,33.3241,33.3325,33.0892,33.1563,717200.0
2014-04-11 11:30:00,39.53,39.53,39.3,39.36,838200.0,33.1647,33.1647,32.9717,33.0221,838200.0
2014-04-11 11:40:00,39.35,39.36,39.26,39.32,783800.0,33.0137,33.0221,32.9382,32.9885,783800.0
2014-04-11 11:50:00,39.33,39.47,39.29,39.4,596900.0,32.9969,33.1144,32.9634,33.0556,596900.0
2014-04-11 12:00:00,39.4,39.51,39.39,39.43,359000.0,33.0556,33.1479,33.0472,33.0808,359000.0
2014-04-11 12:10:00,39.43,39.46,39.36,39.45,426700.0,33.0808,33.106,33.0221,33.0976,426700.0
2014-04-11 12:20:00,39.45,39.45,39.39,39.4,207300.0,33.0976,33.0976,33.0472,33.0556,207300.0
2014-04-11 12:30:00,39.41,39.49,39.38,39.49,232500.0,33.064,33.1311,33.0389,33.1311,232500.0
2014-04-11 12:40:00,39.49,39.55,39.46,39.53,252500.0,33.1311,33.1815,33.106,33.1647,252500.0
2014-04-11 12:50:00,39.52,39.52,39.41,39.47,365100.0,33.1563,33.1563,33.064,33.1144,365100.0
2014-04-11 13:00:00,39.47,39.54,39.34,39.37,583600.0,33.1144,33.1731,33.0053,33.0305,583600.0
2014-04-11 13:10:00,39.37,39.42,39.32,39.39,317800.0,33.0305,33.0724,32.9885,33.0472,317800.0
2014-04-11 13:20:00,39.39,39.39,39.27,39.3,332900.0,33.0472,33.0472,32.9466,32.9717,332900.0
2014-04-11 13:30:00,39.3,39.36,39.26,39.34,440100.0,32.9717,33.0221,32.9382,33.0053,440100.0
2014-04-11 13:40:00,39.34,39.5,39.34,39.47,346700.0,33.0053,33.1395,33.0053,33.1144,346700.0
2014-04-11 13:50:00,39.47,39.47,39.35,39.36,271700.0,33.1144,33.1144,33.0137,33.0221,271700.0
2014-04-11 14:00:00,39.36,39.49,39.33,39.47,538200.0,33.0221,33.1311,32.9969,33.1144,538200.0
2014-04-11 14:10:00,39.47,39.47,39.27,39.3,532400.0,33.1144,33.1144,32.9466,32.9717,532400.0
2014-04-11 14:20:00,39.31,39.33,39.25,39.28,493800.0,32.9801,32.9969,32.9298,32.955,493800.0
2014-04-11 14:30:00,39.28,39.3,39.24,39.27,387100.0,32.955,32.9717,32.9214,32.9466,387100.0
2014-04-11 14:40:00,39.26,39.28,39.17,39.18,593600.0,32.9382,32.955,32.8627,32.8711,593600.0
2014-04-11 14:50:00,39.19,39.29,39.17,39.26,554700.0,32.8795,32.9634,32.8627,32.9382,554700.0
2014-04-11 15:00:00,39.27,39.31,39.19,39.3,614800.0,32.9466,32.9801,32.8795,32.9717,614800.0
2014-04-11 15:10:00,39.3,39.37,39.27,39.36,588900.0,32.9717,33.0305,32.9466,33.0221,588900.0
2014-04-11 15:20:00,39.37,39.45,39.33,39.34,812000.0,33.0305,33.0976,32.9969,33.0053,812000.0
2014-04-11 15:30:00,39.33,39.34,39.27,39.33,638000.0,32.9969,33.0053,32.9466,32.9969,638000.0
2014-04-11 15:40:00,39.33,39.42,39.29,39.3,1034200.0,32.9969,33.0724,32.9634,32.9717,1034200.0
2014-04-11 15:50:00,39.3,39.31,39.19,39.2,3327600.0,32.9717,32.9801,32.8795,32.8878,3327600.0
2014-04-14 09:30:00,39.11,39.4,39.07,39.36,2667200.0,32.8123,33.0556,32.7788,33.0221,2667200.0
2014-04-14 09:40:00,39.36,39.36,39.1,39.12,1787900.0,33.0221,33.0221,32.8039,32.8207,1787900.0
2014-04-14 09:50:00,39.1,39.15,38.9,38.92,1295800.0,32.8039,32.8459,32.6362,32.6529,1295800.0
2014-04-14 10:00:00,38.93,39.14,38.9,39.08,1321100.0,32.6613,32.8375,32.6362,32.7872,1321100.0
2014-04-14 10:10:00,39.09,39.17,39.02,39.16,790100.0,32.7956,32.8627,32.7368,32.8543,790100.0
2014-04-14 10:20:00,39.15,39.17,39.04,39.13,780200.0,32.8459,32.8627,32.7536,32.8291,780200.0
2014-04-14 10:30:00,39.13,39.19,39.1,39.13,562800.0,32.8291,32.8795,32.8039,32.8291,562800.0
2014-04-14 10:40:00,39.14,39.16,39.06,39.1,788300.0,32.8375,32.8543,32.7704,32.8039,788300.0
2014-04-14 10:50:00,39.11,39.19,39.08,39.18,762200.0,32.8123,32.8795,32.7872,32.8711,762200.0
2014-04-14 11:00:00,39.19,39.29,39.17,39.29,693000.0,32.8795,32.9634,32.8627,32.9634,693000.0
2014-04-14 11:10:00,39.29,39.31,39.2,39.3,794200.0,32.9634,32.9801,32.8878,32.9717,794200.0
2014-04-14 11:20:00,39.3,39.31,39.23,39.29,568500.0,32.9717,32.9801,32.913,32.9634,568500.0
2014-04-14 11:30:00,39.29,39.37,39.28,39.36,910400.0,32.9634,33.0305,32.955,33.0221,910400.0
2014-04-14 11:40:00,39.36,39.41,39.35,39.36,508000.0,33.0221,33.064,33.0137,33.0221,508000.0
2014-04-14 11:50:00,39.36,39.41,39.25,39.26,519800.0,33.0221,33.064,32.9298,32.9382,519800.0
2014-04-14 12:00:00,39.26,39.28,39.2,39.26,444600.0,32.9382,32.955,32.8878,32.9382,444600.0
2014-04-14 12:10:00,39.26,39.35,39.26,39.31,212600.0,32.9382,33.0137,32.9382,32.9801,212600.0
2014-04-14 12:20:00,39.31,39.33,39.26,39.3,177300.0,32.9801,32.9969,32.9382,32.9717,177300.0
2014-04-14 12:30:00,39.3,39.33,39.27,39.29,297000.0,32.9717,32.9969,32.9466,32.9634,297000.0
2014-04-14 12:40:00,39.29,39.33,39.26,39.3,256300.0,32.9634,32.9969,32.9382,32.9717,256300.0
2014-04-14 12:50:00,39.29,39.33,39.25,39.32,212700.0,32.9634,32.9969,32.9298,32.9885,212700.0
2014-04-14 13:00:00,39.32,39.33,39.28,39.29,145600.0,32.9885,32.9969,32.955,32.9634,145600.0
2014-04-14 13:10:00,39.3,39.3,39.22,39.23,373800.0,32.9717,32.9717,32.9046,32.913,373800.0
2014-04-14 13:20:00,39.23,39.23,39.16,39.17,226300.0,32.913,32.913,32.8543,32.8627,226300.0
2014-04-14 13:30:00,39.16,39.25,39.15,39.23,194800.0,32.8543,32.9298,32.8459,32.913,194800.0
2014-04-14 13:40:00,39.25,39.25,39.15,39.15,186300.0,32.9298,32.9298,32.8459,32.8459,186300.0
2014-04-14 13:50:00,39.16,39.18,39.1,39.11,324500.0,32.8543,32.8711,32.8039,32.8123,324500.0
2014-04-14 14:00:00,39.11,39.16,39.05,39.14,532700.0,32.8123,32.8543,32.762,32.8375,532700.0
2014-04-14 14:10:00,39.14,39.17,39.1,39.12,313900.0,32.8375,32.8627,32.8039,32.8207,313900.0
2014-04-14 14:20:00,39.11,39.17,39.09,39.15,599500.0,32.8123,32.8627,32.7956,32.8459,599500.0
2014-04-14 14:30:00,39.15,39.21,39.13,39.18,530900.0,32.8459,32.8962,32.8291,32.8711,530900.0
2014-04-14 14:40:00,39.18,39.2,39.11,39.14,479500.0,32.8711,32.8878,32.8123,32.8375,479500.0
2014-04-14 14:50:00,39.15,39.16,39.07,39.08,609300.0,32.8459,32.8543,32.7788,32.7872,609300.0
2014-04-14 15:00:00,39.08,39.09,38.99,39.0,742900.0,32.7872,32.7956,32.7117,32.72,742900.0
2014-04-14 15:10:00,39.0,39.05,38.9,38.99,1008400.0,32.72,32.762,32.6362,32.7117,1008400.0
2014-04-14 15:20:00,38.98,39.02,38.95,39.01,676700.0,32.7033,32.7368,32.6781,32.7284,676700.0
2014-04-14 15:30:00,39.01,39.09,39.0,39.05,1235000.0,32.7284,32.7956,32.72,32.762,1235000.0
2014-04-14 15:40:00,39.05,39.15,38.99,39.07,1467100.0,32.762,32.8459,32.7117,32.7788,1467100.0
2014-04-14 15:50:00,39.08,39.22,39.07,39.18,2446500.0,32.7872,32.9046,32.7788,32.8711,2446500.0
2014-04-15 09:30:00,39.34,39.55,39.19,39.52,1776600.0,33.0053,33.1815,32.8795,33.1563,1776600.0
2014-04-15 09:40:00,39.53,39.8,39.52,39.78,1479300.0,33.1647,33.3912,33.1563,33.3745,1479300.0
2014-04-15 09:50:00,39.78,39.81,39.69,39.73,1027500.0,33.3745,33.3996,33.2989,33.3325,1027500.0
2014-04-15 10:00:00,39.72,39.79,39.64,39.73,1031100.0,33.3241,33.3828,33.257,33.3325,1031100.0
2014-04-15 10:10:00,39.73,39.73,39.51,39.52,837700.0,33.3325,33.3325,33.1479,33.1563,837700.0
2014-04-15 10:20:00,39.54,39.58,39.35,39.36,819300.0,33.1731,33.2067,33.0137,33.0221,819300.0
2014-04-15 10:30:00,39.36,39.57,39.28,39.5,884800.0,33.0221,33.1983,32.955,33.1395,884800.0
2014-04-15 10:40:00,39.52,39.59,39.41,39.43,494100.0,33.1563,33.215,33.064,33.0808,494100.0
2014-04-15 10:50:00,39.43,39.47,39.27,39.33,741900.0,33.0808,33.1144,32.9466,32.9969,741900.0
2014-04-15 11:00:00,39.33,39.4,39.19,39.35,657400.0,32.9969,33.0556,32.8795,33.0137,657400.0
2014-04-15 11:10:00,39.35,39.43,39.28,39.41,554900.0,33.0137,33.0808,32.955,33.064,554900.0
2014-04-15 11:20:00,39.41,39.49,39.29,39.31,418500.0,33.064,33.1311,32.9634,32.9801,418500.0
2014-04-15 11:30:00,39.32,39.42,39.31,39.33,348800.0,32.9885,33.0724,32.9801,32.9969,348800.0
2014-04-15 11:40:00,39.32,39.35,39.24,39.25,798900.0,32.9885,33.0137,32.9214,32.9298,798900.0
2014-04-15 11:50:00,39.25,39.32,39.21,39.27,560200.0,32.9298,32.9885,32.8962,32.9466,560200.0
2014-04-15 12:00:00,39.27,39.27,39.13,39.21,520100.0,32.9466,32.9466,32.8291,32.8962,520100.0
2014-04-15 12:10:00,39.21,39.29,39.18,39.23,253900.0,32.8962,32.9634,32.8711,32.913,253900.0
2014-04-15 12:20:00,39.22,39.26,39.13,39.25,405300.0,32.9046,32.9382,32.8291,32.9298,405300.0
2014-04-15 12:30:00,39.25,39.25,39.14,39.18,327000.0,32.9298,32.9298,32.8375,32.8711,327000.0
2014-04-15 12:40:00,39.18,39.24,39.11,39.12,340100.0,32.8711,32.9214,32.8123,32.8207,340100.0
2014-04-15 12:50:00,39.13,39.19,39.08,39.11,378700.0,32.8291,32.8795,32.7872,32.8123,378700.0
2014-04-15 13:00:00,39.1,39.18,39.05,39.15,445700.0,32.8039,32.8711,32.762,32.8459,445700.0
2014-04-15 13:10:00,39.16,39.24,39.11,39.22,351700.0,32.8543,32.9214,32.8123,32.9046,351700.0
2014-04-15 13:20:00,39.21,39.31,39.17,39.3,429200.0,32.8962,32.9801,32.8627,32.9717,429200.0
2014-04-15 13:30:00,39.3,39.38,39.26,39.32,485100.0,32.9717,33.0389,32.9382,32.9885,485100.0
2014-04-15 13:40:00,39.32,39.38,39.24,39.31,697600.0,32.9885,33.0389,32.9214,32.9801,697600.0
2014-04-15 13:50:00,39.3,39.44,39.3,39.41,378000.0,32.9717,33.0892,32.9717,33.064,378000.0
2014-04-15 14:00:00,39.41,39.52,39.41,39.5,600200.0,33.064,33.1563,33.064,33.1395,600200.0
2014-04-15 14:10:00,39.5,39.6,39.46,39.57,801700.0,33.1395,33.2234,33.106,33.1983,801700.0
2014-04-15 14:20:00,39.56,39.65,39.53,39.63,451000.0,33.1899,33.2654,33.1647,33.2486,451000.0
2014-04-15 14:30:00,39.63,39.75,39.6,39.75,619200.0,33.2486,33.3493,33.2234,33.3493,619200.0
2014-04-15 14:40:00,39.75,39.84,39.71,39.8,696500.0,33.3493,33.4248,33.3157,33.3912,696500.0
2014-04-15 14:50:00,39.8,39.9,39.75,39.75,665400.0,33.3912,33.4751,33.3493,33.3493,665400.0
2014-04-15 15:00:00,39.75,39.83,39.67,39.73,647300.0,33.3493,33.4164,33.2822,33.3325,647300.0
2014-04-15 15:10:00,39.73,39.91,39.71,39.9,724400.0,33.3325,33.4835,33.3157,33.4751,724400.0
2014-04-15 15:20:00,39.89,39.95,39.82,39.95,950000.0,33.4667,33.5171,33.408,33.5171,950000.0
2014-04-15 15:30:00,39.95,39.96,39.84,39.86,1391700.0,33.5171,33.5255,33.4248,33.4416,1391700.0
2014-04-15 15:40:00,39.86,39.89,39.79,39.86,970800.0,33.4416,33.4667,33.3828,33.4416,970800.0
2014-04-15 15:50:00,39.86,39.92,39.68,39.74,3355800.0,33.4416,33.4919,33.2906,33.3409,3355800.0
2014-04-16 09:30:00,40.06,40.24,39.95,40.2,2352800.0,33.6094,33.7604,33.5171,33.7268,2352800.0
2014-04-16 09:40:00,40.19,40.35,40.13,40.2,1692200.0,33.7184,33.8527,33.6681,33.7268,1692200.0
2014-04-16 09:50:00,40.2,40.21,39.94,40.07,1613200.0,33.7268,33.7352,33.5087,33.6178,1613200.0
2014-04-16 10:00:00,40.07,40.16,39.99,40.02,671400.0,33.6178,33.6933,33.5506,33.5758,671400.0
2014-04-16 10:10:00,40.02,40.16,40.01,40.13,498300.0,33.5758,33.6933,33.5674,33.6681,498300.0
2014-04-16 10:20:00,40.13,40.3,40.13,40.16,752800.0,33.6681,33.8107,33.6681,33.6933,752800.0
2014-04-16 10:30:00,40.16,40.22,40.11,40.14,445900.0,33.6933,33.7436,33.6513,33.6765,445900.0
2014-04-16 10:40:00,40.15,40.15,39.95,40.04,578700.0,33.6849,33.6849,33.5171,33.5926,578700.0
2014-04-16 10:50:00,40.04,40.1,39.98,39.98,410700.0,33.5926,33.6429,33.5422,33.5422,410700.0
2014-04-16 11:00:00,39.98,40.07,39.91,40.04,567100.0,33.5422,33.6178,33.4835,33.5926,567100.0
2014-04-16 11:10:00,40.03,40.11,40.0,40.04,409600.0,33.5842,33.6513,33.559,33.5926,409600.0
2014-04-16 11:20:00,40.05,40.08,39.98,40.07,330500.0,33.601,33.6261,33.5422,33.6178,330500.0
2014-04-16 11:30:00,40.07,40.13,40.03,40.04,333200.0,33.6178,33.6681,33.5842,33.5926,333200.0
2014-04-16 11:40:00,40.03,40.1,40.01,40.08,327700.0,33.5842,33.6429,33.5674,33.6261,327700.0
2014-04-16 11:50:00,40.08,40.11,40.04,40.08,1167400.0,33.6261,33.6513,33.5926,33.6261,1167400.0
2014-04-16 12:00:00,40.08,40.28,40.07,40.26,939800.0,33.6261,33.7939,33.6178,33.7772,939800.0
2014-04-16 12:10:00,40.25,40.31,40.2,40.28,411100.0,33.7688,33.8191,33.7268,33.7939,411100.0
2014-04-16 12:20:00,40.27,40.35,40.25,40.29,542800.0,33.7855,33.8527,33.7688,33.8023,542800.0
2014-04-16 12:30:00,40.3,40.3,40.12,40.15,391700.0,33.8107,33.8107,33.6597,33.6849,391700.0
2014-04-16 12:40:00,40.14,40.18,40.06,40.08,375400.0,33.6765,33.71,33.6094,33.6261,375400.0
2014-04-16 12:50:00,40.07,40.14,40.06,40.07,343900.0,33.6178,33.6765,33.6094,33.6178,343900.0
2014-04-16 13:00:00,40.06,40.09,39.98,40.05,482900.0,33.6094,33.6345,33.5422,33.601,482900.0
2014-04-16 13:10:00,40.05,40.12,40.03,40.1,310500.0,33.601,33.6597,33.5842,33.6429,310500.0
2014-04-16 13:20:00,40.09,40.14,40.05,40.08,307900.0,33.6345,33.6765,33.601,33.6261,307900.0
2014-04-16 13:30:00,40.07,40.07,40.0,40.05,507000.0,33.6178,33.6178,33.559,33.601,507000.0
2014-04-16 13:40:00,40.05,40.11,40.03,40.09,441700.0,33.601,33.6513,33.5842,33.6345,441700.0
2014-04-16 13:50:00,40.09,40.17,40.04,40.17,381400.0,33.6345,33.7017,33.5926,33.7017,381400.0
2014-04-16 14:00:00,40.17,40.19,40.1,40.19,343600.0,33.7017,33.7184,33.6429,33.7184,343600.0
2014-04-16 14:10:00,40.19,40.2,40.03,40.06,466900.0,33.7184,33.7268,33.5842,33.6094,466900.0
2014-04-16 14:20:00,40.06,40.11,40.01,40.05,404300.0,33.6094,33.6513,33.5674,33.601,404300.0
2014-04-16 14:30:00,40.05,40.15,40.05,40.12,405300.0,33.601,33.6849,33.601,33.6597,405300.0
2014-04-16 14:40:00,40.12,40.18,40.09,40.18,296700.0,33.6597,33.71,33.6345,33.71,296700.0
2014-04-16 14:50:00,40.18,40.22,40.13,40.17,428000.0,33.71,33.7436,33.6681,33.7017,428000.0
2014-04-16 15:00:00,40.16,40.17,40.06,40.12,467400.0,33.6933,33.7017,33.6094,33.6597,467400.0
2014-04-16 15:10:00,40.11,40.16,40.11,40.13,393400.0,33.6513,33.6933,33.6513,33.6681,393400.0
2014-04-16 15:20:00,40.14,40.24,40.11,40.23,496800.0,33.6765,33.7604,33.6513,33.752,496800.0
2014-04-16 15:30:00,40.23,40.27,40.19,40.27,600300.0,33.752,33.7855,33.7184,33.7855,600300.0
2014-04-16 15:40:00,40.26,40.32,40.26,40.28,847600.0,33.7772,33.8275,33.7772,33.7939,847600.0
2014-04-16 15:50:00,40.29,40.41,40.29,40.39,4117800.0,33.8023,33.903,33.8023,33.8862,4117800.0
2014-04-17 09:30:00,40.01,40.1,39.63,39.86,5730900.0,33.5674,33.6429,33.2486,33.4416,5730900.0
2014-04-17 09:40:00,39.87,39.98,39.78,39.81,856900.0,33.45,33.5422,33.3745,33.3996,856900.0
2014-04-17 09:50:00,39.8,39.84,39.66,39.7,947900.0,33.3912,33.4248,33.2738,33.3073,947900.0
2014-04-17 10:00:00,39.7,39.73,39.59,39.61,1191100.0,33.3073,33.3325,33.215,33.2318,1191100.0
2014-04-17 10:10:00,39.61,39.74,39.51,39.64,993600.0,33.2318,33.3409,33.1479,33.257,993600.0
2014-04-17 10:20:00,39.64,39.85,39.61,39.78,1086600.0,33.257,33.4332,33.2318,33.3745,1086600.0
2014-04-17 10:30:00,39.78,39.85,39.74,39.85,853800.0,33.3745,33.4332,33.3409,33.4332,853800.0
2014-04-17 10:40:00,39.85,39.86,39.61,39.68,600600.0,33.4332,33.4416,33.2318,33.2906,600600.0
2014-04-17 10:50:00,39.68,39.77,39.66,39.77,438100.0,33.2906,33.3661,33.2738,33.3661,438100.0
2014-04-17 11:00:00,39.76,39.81,39.74,39.75,529100.0,33.3577,33.3996,33.3409,33.3493,529100.0
2014-04-17 11:10:00,39.76,39.77,39.73,39.75,315000.0,33.3577,33.3661,33.3325,33.3493,315000.0
2014-04-17 11:20:00,39.76,39.8,39.75,39.79,386400.0,33.3577,33.3912,33.3493,33.3828,386400.0
2014-04-17 11:30:00,39.8,39.85,39.77,39.79,341800.0,33.3912,33.4332,33.3661,33.3828,341800.0
2014-04-17 11:40:00,39.79,39.85,39.77,39.78,264300.0,33.3828,33.4332,33.3661,33.3745,264300.0
2014-04-17 11:50:00,39.78,39.84,39.76,39.83,319000.0,33.3745,33.4248,33.3577,33.4164,319000.0
2014-04-17 12:00:00,39.84,39.9,39.82,39.88,429700.0,33.4248,33.4751,33.408,33.4583,429700.0
2014-04-17 12:10:00,39.89,39.9,39.83,39.84,234400.0,33.4667,33.4751,33.4164,33.4248,234400.0
2014-04-17 12:20:00,39.84,39.91,39.81,39.91,705200.0,33.4248,33.4835,33.3996,33.4835,705200.0
2014-04-17 12:30:00,39.91,39.96,39.87,39.96,709100.0,33.4835,33.5255,33.45,33.5255,709100.0
2014-04-17 12:40:00,39.95,40.0,39.94,39.95,305900.0,33.5171,33.559,33.5087,33.5171,305900.0
2014-04-17 12:50:00,39.95,40.0,39.95,40.0,378400.0,33.5171,33.559,33.5171,33.559,378400.0
2014-04-17 13:00:00,40.0,40.05,39.98,40.04,612200.0,33.559,33.601,33.5422,33.5926,612200.0
2014-04-17 13:10:00,40.04,40.06,40.02,40.05,348100.0,33.5926,33.6094,33.5758,33.601,348100.0
2014-04-17 13:20:00,40.05,40.08,40.02,40.08,203100.0,33.601,33.6261,33.5758,33.6261,203100.0
2014-04-17 13:30:00,40.08,40.1,40.05,40.06,474400.0,33.6261,33.6429,33.601,33.6094,474400.0
2014-04-17 13:40:00,40.06,40.12,40.05,40.08,709100.0,33.6094,33.6597,33.601,33.6261,709100.0
2014-04-17 13:50:00,40.08,40.12,40.08,40.1,308700.0,33.6261,33.6597,33.6261,33.6429,308700.0
2014-04-17 14:00:00,40.1,40.11,40.02,40.03,375400.0,33.6429,33.6513,33.5758,33.5842,375400.0
2014-04-17 14:10:00,40.03,40.06,40.03,40.05,243400.0,33.5842,33.6094,33.5842,33.601,243400.0
2014-04-17 14:20:00,40.05,40.1,40.05,40.09,379200.0,33.601,33.6429,33.601,33.6345,379200.0
2014-04-17 14:30:00,40.08,40.11,40.06,40.11,410200.0,33.6261,33.6513,33.6094,33.6513,410200.0
2014-04-17 14:40:00,40.1,40.12,40.05,40.05,238500.0,33.6429,33.6597,33.601,33.601,238500.0
2014-04-17 14:50:00,40.05,40.1,40.04,40.08,270000.0,33.601,33.6429,33.5926,33.6261,270000.0
2014-04-17 15:00:00,40.08,40.12,40.07,40.11,437400.0,33.6261,33.6597,33.6178,33.6513,437400.0
2014-04-17 15:10:00,40.11,40.18,40.11,40.18,656000.0,33.6513,33.71,33.6513,33.71,656000.0
2014-04-17 15:20:00,40.18,40.2,40.15,40.19,517500.0,33.71,33.7268,33.6849,33.7184,517500.0
2014-04-17 15:30:00,40.18,40.19,40.12,40.18,829100.0,33.71,33.7184,33.6597,33.71,829100.0
2014-04-17 15:40:00,40.18,40.18,40.06,40.1,1021000.0,33.71,33.71,33.6094,33.6429,1021000.0
2014-04-17 15:50:00,40.1,40.12,40.01,40.01,4307600.0,33.6429,33.6597,33.5674,33.5674,4307600.0
2014-04-21 09:30:00,40.13,40.15,39.98,40.06,971900.0,33.6681,33.6849,33.5422,33.6094,971900.0
2014-04-21 09:40:00,40.06,40.14,40.0,40.05,730800.0,33.6094,33.6765,33.559,33.601,730800.0
2014-04-21 09:50:00,40.05,40.11,40.0,40.06,773400.0,33.601,33.6513,33.559,33.6094,773400.0
2014-04-21 10:00:00,40.06,40.15,40.01,40.05,936000.0,33.6094,33.6849,33.5674,33.601,936000.0
2014-04-21 10:10:00,40.05,40.06,39.97,39.98,490500.0,33.601,33.6094,33.5339,33.5422,490500.0
2014-04-21 10:20:00,39.98,40.01,39.92,39.97,474100.0,33.5422,33.5674,33.4919,33.5339,474100.0
2014-04-21 10:30:00,39.97,39.98,39.79,39.82,535500.0,33.5339,33.5422,33.3828,33.408,535500.0
2014-04-21 10:40:00,39.82,39.94,39.81,39.94,333900.0,33.408,33.5087,33.3996,33.5087,333900.0
2014-04-21 10:50:00,39.94,40.06,39.91,39.99,888200.0,33.5087,33.6094,33.4835,33.5506,888200.0
2014-04-21 11:00:00,40.0,40.05,39.97,40.05,652400.0,33.559,33.601,33.5339,33.601,652400.0
2014-04-21 11:10:00,40.05,40.1,40.04,40.07,463800.0,33.601,33.6429,33.5926,33.6178,463800.0
2014-04-21 11:20:00,40.07,40.07,40.01,40.03,410900.0,33.6178,33.6178,33.5674,33.5842,410900.0
2014-04-21 11:30:00,40.02,40.14,40.01,40.05,479400.0,33.5758,33.6765,33.5674,33.601,479400.0
2014-04-21 11:40:00,40.05,40.14,40.05,40.09,477100.0,33.601,33.6765,33.601,33.6345,477100.0
2014-04-21 11:50:00,40.09,40.14,40.08,40.1,418100.0,33.6345,33.6765,33.6261,33.6429,418100.0
2014-04-21 12:00:00,40.11,40.15,40.08,40.1,377300.0,33.6513,33.6849,33.6261,33.6429,377300.0
2014-04-21 12:10:00,40.09,40.15,40.09,40.12,436100.0,33.6345,33.6849,33.6345,33.6597,436100.0
2014-04-21 12:20:00,40.11,40.14,40.06,40.09,322700.0,33.6513,33.6765,33.6094,33.6345,322700.0
2014-04-21 12:30:00,40.09,40.1,40.04,40.06,304200.0,33.6345,33.6429,33.5926,33.6094,304200.0
2014-04-21 12:40:00,40.05,40.11,40.05,40.1,238000.0,33.601,33.6513,33.601,33.6429,238000.0
2014-04-21 12:50:00,40.1,40.14,40.09,40.1,337700.0,33.6429,33.6765,33.6345,33.6429,337700.0
2014-04-21 13:00:00,40.11,40.11,40.06,40.08,225100.0,33.6513,33.6513,33.6094,33.6261,225100.0
2014-04-21 13:10:00,40.07,40.12,40.06,40.1,159800.0,33.6178,33.6597,33.6094,33.6429,159800.0
2014-04-21 13:20:00,40.09,40.11,40.08,40.08,179600.0,33.6345,33.6513,33.6261,33.6261,179600.0
2014-04-21 13:30:00,40.09,40.1,40.03,40.05,386000.0,33.6345,33.6429,33.5842,33.601,386000.0
2014-04-21 13:40:00,40.05,40.05,40.02,40.03,289500.0,33.601,33.601,33.5758,33.5842,289500.0
2014-04-21 13:50:00,40.03,40.04,39.99,40.01,413100.0,33.5842,33.5926,33.5506,33.5674,413100.0
2014-04-21 14:00:00,40.01,40.04,39.98,40.01,458200.0,33.5674,33.5926,33.5422,33.5674,458200.0
2014-04-21 14:10:00,40.01,40.03,40.0,40.0,252600.0,33.5674,33.5842,33.559,33.559,252600.0
2014-04-21 14:20:00,40.0,40.02,39.97,40.0,217300.0,33.559,33.5758,33.5339,33.559,217300.0
2014-04-21 14:30:00,40.0,40.01,39.92,39.94,284600.0,33.559,33.5674,33.4919,33.5087,284600.0
2014-04-21 14:40:00,39.94,40.01,39.94,40.01,512700.0,33.5087,33.5674,33.5087,33.5674,512700.0
2014-04-21 14:50:00,40.01,40.02,39.97,39.99,402200.0,33.5674,33.5758,33.5339,33.5506,402200.0
2014-04-21 15:00:00,40.0,40.0,39.96,39.96,252800.0,33.559,33.559,33.5255,33.5255,252800.0
2014-04-21 15:10:00,39.96,40.01,39.93,39.98,517700.0,33.5255,33.5674,33.5003,33.5422,517700.0
2014-04-21 15:20:00,39.98,40.01,39.96,39.98,263900.0,33.5422,33.5674,33.5255,33.5422,263900.0
2014-04-21 15:30:00,39.98,40.0,39.96,39.98,394900.0,33.5422,33.559,33.5255,33.5422,394900.0
2014-04-21 15:40:00,39.97,39.99,39.91,39.93,768100.0,33.5339,33.5506,33.4835,33.5003,768100.0
2014-04-21 15:50:00,39.94,39.98,39.91,39.92,2047200.0,33.5087,33.5422,33.4835,33.4919,2047200.0
2014-04-22 09:30:00,39.95,40.07,39.83,39.95,1482000.0,33.5171,33.6178,33.4164,33.5171,1482000.0
2014-04-22 09:40:00,39.95,40.0,39.89,39.96,926600.0,33.5171,33.559,33.4667,33.5255,926600.0
2014-04-22 09:50:00,39.97,40.01,39.93,39.99,917100.0,33.5339,33.5674,33.5003,33.5506,917100.0
2014-04-22 10:00:00,39.99,40.11,39.96,40.09,1169500.0,33.5506,33.6513,33.5255,33.6345,1169500.0
2014-04-22 10:10:00,40.08,40.12,40.03,40.1,1132700.0,33.6261,33.6597,33.5842,33.6429,1132700.0
2014-04-22 10:20:00,40.11,40.14,40.03,40.05,783500.0,33.6513,33.6765,33.5842,33.601,783500.0
2014-04-22 10:30:00,40.05,40.07,39.9,39.9,647900.0,33.601,33.6178,33.4751,33.4751,647900.0
2014-04-22 10:40:00,39.91,39.99,39.89,39.97,713400.0,33.4835,33.5506,33.4667,33.5339,713400.0
2014-04-22 10:50:00,39.98,40.01,39.95,39.98,549400.0,33.5422,33.5674,33.5171,33.5422,549400.0
2014-04-22 11:00:00,39.99,40.0,39.95,39.95,275500.0,33.5506,33.559,33.5171,33.5171,275500.0
2014-04-22 11:10:00,39.95,39.98,39.92,39.97,277100.0,33.5171,33.5422,33.4919,33.5339,277100.0
2014-04-22 11:20:00,39.97,39.99,39.93,39.97,428400.0,33.5339,33.5506,33.5003,33.5339,428400.0
2014-04-22 11:30:00,39.98,40.01,39.94,40.0,420200.0,33.5422,33.5674,33.5087,33.559,420200.0
2014-04-22 11:40:00,39.99,40.0,39.91,39.92,318800.0,33.5506,33.559,33.4835,33.4919,318800.0
2014-04-22 11:50:00,39.93,39.94,39.88,39.94,405300.0,33.5003,33.5087,33.4583,33.5087,405300.0
2014-04-22 12:00:00,39.94,39.99,39.93,39.97,330300.0,33.5087,33.5506,33.5003,33.5339,330300.0
2014-04-22 12:10:00,39.97,40.0,39.94,40.0,244900.0,33.5339,33.559,33.5087,33.559,244900.0
2014-04-22 12:20:00,40.0,40.0,39.97,39.98,308900.0,33.559,33.559,33.5339,33.5422,308900.0
2014-04-22 12:30:00,39.99,40.01,39.97,39.98,241100.0,33.5506,33.5674,33.5339,33.5422,241100.0
2014-04-22 12:40:00,39.98,39.99,39.96,39.98,289200.0,33.5422,33.5506,33.5255,33.5422,289200.0
2014-04-22 12:50:00,39.98,39.98,39.95,39.98,152700.0,33.5422,33.5422,33.5171,33.5422,152700.0
2014-04-22 13:00:00,39.98,39.98,39.93,39.96,214000.0,33.5422,33.5422,33.5003,33.5255,214000.0
2014-04-22 13:10:00,39.95,39.98,39.91,39.91,251900.0,33.5171,33.5422,33.4835,33.4835,251900.0
2014-04-22 13:20:00,39.91,39.93,39.9,39.92,290200.0,33.4835,33.5003,33.4751,33.4919,290200.0
2014-04-22 13:30:00,39.92,39.98,39.91,39.98,229000.0,33.4919,33.5422,33.4835,33.5422,229000.0
2014-04-22 13:40:00,39.98,39.99,39.96,39.98,243400.0,33.5422,33.5506,33.5255,33.5422,243400.0
2014-04-22 13:50:00,39.98,40.0,39.97,40.0,284000.0,33.5422,33.559,33.5339,33.559,284000.0
2014-04-22 14:00:00,40.0,40.0,39.97,39.98,298400.0,33.559,33.559,33.5339,33.5422,298400.0
2014-04-22 14:10:00,39.98,39.99,39.96,39.97,161300.0,33.5422,33.5506,33.5255,33.5339,161300.0
2014-04-22 14:20:00,39.97,40.0,39.96,39.98,187400.0,33.5339,33.559,33.5255,33.5422,187400.0
2014-04-22 14:30:00,39.99,40.0,39.96,39.97,513400.0,33.5506,33.559,33.5255,33.5339,513400.0
2014-04-22 14:40:00,39.97,39.98,39.95,39.98,203700.0,33.5339,33.5422,33.5171,33.5422,203700.0
2014-04-22 14:50:00,39.98,40.0,39.97,39.97,295900.0,33.5422,33.559,33.5339,33.5339,295900.0
2014-04-22 15:00:00,39.97,39.98,39.92,39.92,357100.0,33.5339,33.5422,33.4919,33.4919,357100.0
2014-04-22 15:10:00,39.92,39.94,39.9,39.9,357100.0,33.4919,33.5087,33.4751,33.4751,357100.0
2014-04-22 15:20:00,39.91,39.92,39.87,39.88,418500.0,33.4835,33.4919,33.45,33.4583,418500.0
2014-04-22 15:30:00,39.87,39.9,39.85,39.87,611200.0,33.45,33.4751,33.4332,33.45,611200.0
2014-04-22 15:40:00,39.87,39.97,39.84,39.94,997700.0,33.45,33.5339,33.4248,33.5087,997700.0
2014-04-22 15:50:00,39.94,40.0,39.94,39.98,1797600.0,33.5087,33.559,33.5087,33.5422,1797600.0
2014-04-23 09:30:00,39.99,39.99,39.71,39.82,1962300.0,33.5506,33.5506,33.3157,33.408,1962300.0
2014-04-23 09:40:00,39.83,39.9,39.68,39.76,1217300.0,33.4164,33.4751,33.2906,33.3577,1217300.0
2014-04-23 09:50:00,39.75,39.77,39.67,39.7,345900.0,33.3493,33.3661,33.2822,33.3073,345900.0
2014-04-23 10:00:00,39.7,39.7,39.55,39.58,1193700.0,33.3073,33.3073,33.1815,33.2067,1193700.0
2014-04-23 10:10:00,39.58,39.7,39.58,39.59,635100.0,33.2067,33.3073,33.2067,33.215,635100.0
2014-04-23 10:20:00,39.59,39.67,39.56,39.58,636800.0,33.215,33.2822,33.1899,33.2067,636800.0
2014-04-23 10:30:00,39.59,39.59,39.47,39.56,1097400.0,33.215,33.215,33.1144,33.1899,1097400.0
2014-04-23 10:40:00,39.57,39.62,39.55,39.56,518300.0,33.1983,33.2402,33.1815,33.1899,518300.0
2014-04-23 10:50:00,39.55,39.6,39.55,39.56,431300.0,33.1815,33.2234,33.1815,33.1899,431300.0
2014-04-23 11:00:00,39.55,39.64,39.55,39.63,382800.0,33.1815,33.257,33.1815,33.2486,382800.0
2014-04-23 11:10:00,39.63,39.64,39.54,39.57,569700.0,33.2486,33.257,33.1731,33.1983,569700.0
2014-04-23 11:20:00,39.57,39.57,39.48,39.51,446500.0,33.1983,33.1983,33.1228,33.1479,446500.0
2014-04-23 11:30:00,39.51,39.62,39.5,39.62,525500.0,33.1479,33.2402,33.1395,33.2402,525500.0
2014-04-23 11:40:00,39.63,39.66,39.58,39.6,333000.0,33.2486,33.2738,33.2067,33.2234,333000.0
2014-04-23 11:50:00,39.6,39.62,39.55,39.56,291700.0,33.2234,33.2402,33.1815,33.1899,291700.0
2014-04-23 12:00:00,39.56,39.59,39.5,39.5,225300.0,33.1899,33.215,33.1395,33.1395,225300.0
2014-04-23 12:10:00,39.51,39.52,39.5,39.5,158400.0,33.1479,33.1563,33.1395,33.1395,158400.0
2014-04-23 12:20:00,39.5,39.53,39.48,39.53,273800.0,33.1395,33.1647,33.1228,33.1647,273800.0
2014-04-23 12:30:00,39.53,39.59,39.51,39.57,299100.0,33.1647,33.215,33.1479,33.1983,299100.0
2014-04-23 12:40:00,39.57,39.65,39.56,39.65,204500.0,33.1983,33.2654,33.1899,33.2654,204500.0
2014-04-23 12:50:00,39.65,39.66,39.62,39.64,202200.0,33.2654,33.2738,33.2402,33.257,202200.0
2014-04-23 13:00:00,39.63,39.64,39.57,39.62,373000.0,33.2486,33.257,33.1983,33.2402,373000.0
2014-04-23 13:10:00,39.62,39.64,39.59,39.64,142700.0,33.2402,33.257,33.215,33.257,142700.0
2014-04-23 13:20:00,39.64,39.66,39.6,39.63,144300.0,33.257,33.2738,33.2234,33.2486,144300.0
2014-04-23 13:30:00,39.63,39.68,39.56,39.56,193200.0,33.2486,33.2906,33.1899,33.1899,193200.0
2014-04-23 13:40:00,39.56,39.6,39.54,39.57,296800.0,33.1899,33.2234,33.1731,33.1983,296800.0
2014-04-23 13:50:00,39.57,39.63,39.56,39.63,182700.0,33.1983,33.2486,33.1899,33.2486,182700.0
2014-04-23 14:00:00,39.63,39.66,39.61,39.65,319200.0,33.2486,33.2738,33.2318,33.2654,319200.0
2014-04-23 14:10:00,39.64,39.68,39.6,39.62,218800.0,33.257,33.2906,33.2234,33.2402,218800.0
2014-04-23 14:20:00,39.62,39.66,39.61,39.66,225500.0,33.2402,33.2738,33.2318,33.2738,225500.0
2014-04-23 14:30:00,39.66,39.68,39.64,39.66,219800.0,33.2738,33.2906,33.257,33.2738,219800.0
2014-04-23 14:40:00,39.66,39.68,39.64,39.68,257200.0,33.2738,33.2906,33.257,33.2906,257200.0
2014-04-23 14:50:00,39.68,39.74,39.68,39.72,330100.0,33.2906,33.3409,33.2906,33.3241,330100.0
2014-04-23 15:00:00,39.73,39.77,39.71,39.75,326100.0,33.3325,33.3661,33.3157,33.3493,326100.0
2014-04-23 15:10:00,39.76,39.8,39.74,39.79,461600.0,33.3577,33.3912,33.3409,33.3828,461600.0
2014-04-23 15:20:00,39.78,39.8,39.77,39.77,336000.0,33.3745,33.3912,33.3661,33.3661,336000.0
2014-04-23 15:30:00,39.77,39.79,39.71,39.77,629500.0,33.3661,33.3828,33.3157,33.3661,629500.0
2014-04-23 15:40:00,39.77,39.79,39.74,39.75,794200.0,33.3661,33.3828,33.3409,33.3493,794200.0
2014-04-23 15:50:00,39.75,39.76,39.64,39.68,2801000.0,33.3493,33.3577,33.257,33.2906,2801000.0
2014-04-24 09:30:00,39.74,39.97,39.74,39.8,2148900.0,33.3409,33.5339,33.3409,33.3912,2148900.0
2014-04-24 09:40:00,39.8,39.86,39.72,39.75,1793000.0,33.3912,33.4416,33.3241,33.3493,1793000.0
2014-04-24 09:50:00,39.74,39.75,39.55,39.56,1367100.0,33.3409,33.3493,33.1815,33.1899,1367100.0
2014-04-24 10:00:00,39.56,39.56,39.32,39.36,1442600.0,33.1899,33.1899,32.9885,33.0221,1442600.0
2014-04-24 10:10:00,39.35,39.48,39.31,39.37,1409800.0,33.0137,33.1228,32.9801,33.0305,1409800.0
2014-04-24 10:20:00,39.37,39.5,39.3,39.47,1484500.0,33.0305,33.1395,32.9717,33.1144,1484500.0
2014-04-24 10:30:00,39.46,39.48,39.3,39.33,923800.0,33.106,33.1228,32.9717,32.9969,923800.0
2014-04-24 10:40:00,39.33,39.44,39.3,39.33,970200.0,32.9969,33.0892,32.9717,32.9969,970200.0
2014-04-24 10:50:00,39.33,39.37,39.3,39.33,1017500.0,32.9969,33.0305,32.9717,32.9969,1017500.0
2014-04-24 11:00:00,39.33,39.42,39.3,39.41,645900.0,32.9969,33.0724,32.9717,33.064,645900.0
2014-04-24 11:10:00,39.42,39.48,39.38,39.41,736500.0,33.0724,33.1228,33.0389,33.064,736500.0
2014-04-24 11:20:00,39.41,39.45,39.36,39.4,597200.0,33.064,33.0976,33.0221,33.0556,597200.0
2014-04-24 11:30:00,39.4,39.44,39.37,39.44,388600.0,33.0556,33.0892,33.0305,33.0892,388600.0
2014-04-24 11:40:00,39.44,39.45,39.41,39.44,309000.0,33.0892,33.0976,33.064,33.0892,309000.0
2014-04-24 11:50:00,39.44,39.44,39.38,39.4,275200.0,33.0892,33.0892,33.0389,33.0556,275200.0
2014-04-24 12:00:00,39.4,39.4,39.38,39.4,390800.0,33.0556,33.0556,33.0389,33.0556,390800.0
2014-04-24 12:10:00,39.39,39.4,39.35,39.36,330500.0,33.0472,33.0556,33.0137,33.0221,330500.0
2014-04-24 12:20:00,39.36,39.38,39.34,39.36,855500.0,33.0221,33.0389,33.0053,33.0221,855500.0
2014-04-24 12:30:00,39.35,39.4,39.35,39.38,332800.0,33.0137,33.0556,33.0137,33.0389,332800.0
2014-04-24 12:40:00,39.39,39.39,39.35,39.38,221600.0,33.0472,33.0472,33.0137,33.0389,221600.0
2014-04-24 12:50:00,39.38,39.41,39.37,39.41,345800.0,33.0389,33.064,33.0305,33.064,345800.0
2014-04-24 13:00:00,39.41,39.42,39.39,39.41,156000.0,33.064,33.0724,33.0472,33.064,156000.0
2014-04-24 13:10:00,39.41,39.45,39.4,39.45,294900.0,33.064,33.0976,33.0556,33.0976,294900.0
2014-04-24 13:20:00,39.45,39.51,39.43,39.5,275900.0,33.0976,33.1479,33.0808,33.1395,275900.0
2014-04-24 13:30:00,39.5,39.52,39.47,39.48,637900.0,33.1395,33.1563,33.1144,33.1228,637900.0
2014-04-24 13:40:00,39.48,39.62,39.47,39.52,874900.0,33.1228,33.2402,33.1144,33.1563,874900.0
2014-04-24 13:50:00,39.53,39.59,39.51,39.55,981100.0,33.1647,33.215,33.1479,33.1815,981100.0
2014-04-24 14:00:00,39.55,39.66,39.54,39.65,1424600.0,33.1815,33.2738,33.1731,33.2654,1424600.0
2014-04-24 14:10:00,39.65,39.66,39.58,39.63,560900.0,33.2654,33.2738,33.2067,33.2486,560900.0
2014-04-24 14:20:00,39.63,39.64,39.55,39.6,520300.0,33.2486,33.257,33.1815,33.2234,520300.0
2014-04-24 14:30:00,39.6,39.69,39.6,39.68,531100.0,33.2234,33.2989,33.2234,33.2906,531100.0
2014-04-24 14:40:00,39.68,39.71,39.65,39.7,544500.0,33.2906,33.3157,33.2654,33.3073,544500.0
2014-04-24 14:50:00,39.7,39.71,39.62,39.66,596300.0,33.3073,33.3157,33.2402,33.2738,596300.0
2014-04-24 15:00:00,39.66,39.76,39.65,39.73,618900.0,33.2738,33.3577,33.2654,33.3325,618900.0
2014-04-24 15:10:00,39.74,39.78,39.71,39.76,1151300.0,33.3409,33.3745,33.3157,33.3577,1151300.0
2014-04-24 15:20:00,39.77,39.82,39.73,39.8,724600.0,33.3661,33.408,33.3325,33.3912,724600.0
2014-04-24 15:30:00,39.79,39.82,39.75,39.82,931200.0,33.3828,33.408,33.3493,33.408,931200.0
2014-04-24 15:40:00,39.82,39.85,39.65,39.71,2565600.0,33.408,33.4332,33.2654,33.3157,2565600.0
2014-04-24 15:50:00,39.71,39.87,39.62,39.85,2725900.0,33.3157,33.45,33.2402,33.4332,2725900.0
2014-04-25 09:30:00,40.29,40.68,40.19,40.25,5990200.0,33.8023,34.1295,33.7184,33.7688,5990200.0
2014-04-25 09:40:00,40.24,40.44,40.21,40.28,2384600.0,33.7604,33.9282,33.7352,33.7939,2384600.0
2014-04-25 09:50:00,40.28,40.36,40.25,40.3,2289800.0,33.7939,33.8611,33.7688,33.8107,2289800.0
2014-04-25 10:00:00,40.29,40.37,40.26,40.34,2016100.0,33.8023,33.8694,33.7772,33.8443,2016100.0
2014-04-25 10:10:00,40.34,40.36,40.25,40.29,2450700.0,33.8443,33.8611,33.7688,33.8023,2450700.0
2014-04-25 10:20:00,40.28,40.34,40.25,40.28,1244600.0,33.7939,33.8443,33.7688,33.7939,1244600.0
2014-04-25 10:30:00,40.28,40.3,40.08,40.2,1964900.0,33.7939,33.8107,33.6261,33.7268,1964900.0
2014-04-25 10:40:00,40.2,40.21,39.93,39.94,1492600.0,33.7268,33.7352,33.5003,33.5087,1492600.0
2014-04-25 10:50:00,39.94,40.01,39.75,39.83,1393800.0,33.5087,33.5674,33.3493,33.4164,1393800.0
2014-04-25 11:00:00,39.83,39.92,39.78,39.83,1418800.0,33.4164,33.4919,33.3745,33.4164,1418800.0
2014-04-25 11:10:00,39.82,40.03,39.77,40.01,1149900.0,33.408,33.5842,33.3661,33.5674,1149900.0
2014-04-25 11:20:00,40.01,40.16,39.96,40.11,1416600.0,33.5674,33.6933,33.5255,33.6513,1416600.0
2014-04-25 11:30:00,40.12,40.12,40.01,40.04,1011800.0,33.6597,33.6597,33.5674,33.5926,1011800.0
2014-04-25 11:40:00,40.04,40.07,39.87,39.97,983300.0,33.5926,33.6178,33.45,33.5339,983300.0
2014-04-25 11:50:00,39.98,40.17,39.97,40.12,1036600.0,33.5422,33.7017,33.5339,33.6597,1036600.0
2014-04-25 12:00:00,40.11,40.18,40.07,40.16,803700.0,33.6513,33.71,33.6178,33.6933,803700.0
2014-04-25 12:10:00,40.15,40.28,40.15,40.26,1416900.0,33.6849,33.7939,33.6849,33.7772,1416900.0
2014-04-25 12:20:00,40.26,40.28,40.22,40.25,641800.0,33.7772,33.7939,33.7436,33.7688,641800.0
2014-04-25 12:30:00,40.25,40.28,40.1,40.13,927000.0,33.7688,33.7939,33.6429,33.6681,927000.0
2014-04-25 12:40:00,40.13,40.16,40.09,40.14,1086300.0,33.6681,33.6933,33.6345,33.6765,1086300.0
2014-04-25 12:50:00,40.14,40.19,40.08,40.17,613400.0,33.6765,33.7184,33.6261,33.7017,613400.0
2014-04-25 13:00:00,40.17,40.19,40.07,40.09,1157800.0,33.7017,33.7184,33.6178,33.6345,1157800.0
2014-04-25 13:10:00,40.08,40.09,39.95,40.05,842300.0,33.6261,33.6345,33.5171,33.601,842300.0
2014-04-25 13:20:00,40.06,40.07,39.98,40.0,613500.0,33.6094,33.6178,33.5422,33.559,613500.0
2014-04-25 13:30:00,39.99,40.03,39.97,40.0,614500.0,33.5506,33.5842,33.5339,33.559,614500.0
2014-04-25 13:40:00,40.0,40.04,39.97,39.99,569500.0,33.559,33.5926,33.5339,33.5506,569500.0
2014-04-25 13:50:00,40.0,40.05,39.92,40.01,708800.0,33.559,33.601,33.4919,33.5674,708800.0
2014-04-25 14:00:00,40.01,40.04,39.96,39.99,566300.0,33.5674,33.5926,33.5255,33.5506,566300.0
2014-04-25 14:10:00,39.99,40.0,39.93,39.93,440100.0,33.5506,33.559,33.5003,33.5003,440100.0
2014-04-25 14:20:00,39.94,39.95,39.87,39.9,483900.0,33.5087,33.5171,33.45,33.4751,483900.0
2014-04-25 14:30:00,39.89,39.99,39.83,39.98,625700.0,33.4667,33.5506,33.4164,33.5422,625700.0
2014-04-25 14:40:00,39.99,39.99,39.91,39.94,400400.0,33.5506,33.5506,33.4835,33.5087,400400.0
2014-04-25 14:50:00,39.95,40.0,39.91,39.92,361300.0,33.5171,33.559,33.4835,33.4919,361300.0
2014-04-25 15:00:00,39.92,40.0,39.91,39.97,450100.0,33.4919,33.559,33.4835,33.5339,450100.0
2014-04-25 15:10:00,39.97,40.04,39.95,40.03,841000.0,33.5339,33.5926,33.5171,33.5842,841000.0
2014-04-25 15:20:00,40.02,40.18,40.01,40.1,1364200.0,33.5758,33.71,33.5674,33.6429,1364200.0
2014-04-25 15:30:00,40.11,40.14,40.0,40.03,858100.0,33.6513,33.6765,33.559,33.5842,858100.0
2014-04-25 15:40:00,40.02,40.1,40.0,40.04,1668600.0,33.5758,33.6429,33.559,33.5926,1668600.0
2014-04-25 15:50:00,40.04,40.04,39.82,39.91,4408700.0,33.5926,33.5926,33.408,33.4835,4408700.0
2014-04-28 09:30:00,40.14,40.68,40.09,40.6,3698900.0,33.6765,34.1295,33.6345,34.0624,3698900.0
2014-04-28 09:40:00,40.6,40.64,40.5,40.52,1904000.0,34.0624,34.096,33.9785,33.9953,1904000.0
2014-04-28 09:50:00,40.52,40.83,40.51,40.83,3013000.0,33.9953,34.2554,33.9869,34.2554,3013000.0
2014-04-28 10:00:00,40.83,41.02,40.74,40.94,2701000.0,34.2554,34.4148,34.1799,34.3477,2701000.0
2014-04-28 10:10:00,40.93,41.18,40.86,41.17,1880000.0,34.3393,34.549,34.2805,34.5406,1880000.0
2014-04-28 10:20:00,41.17,41.29,41.12,41.2,1982800.0,34.5406,34.6413,34.4987,34.5658,1982800.0
2014-04-28 10:30:00,41.2,41.25,41.06,41.16,1439700.0,34.5658,34.6077,34.4483,34.5322,1439700.0
2014-04-28 10:40:00,41.16,41.19,41.08,41.08,857300.0,34.5322,34.5574,34.4651,34.4651,857300.0
2014-04-28 10:50:00,41.08,41.15,41.01,41.05,866200.0,34.4651,34.5238,34.4064,34.4399,866200.0
2014-04-28 11:00:00,41.05,41.07,41.0,41.02,1412200.0,34.4399,34.4567,34.398,34.4148,1412200.0
2014-04-28 11:10:00,41.02,41.06,40.9,40.94,916000.0,34.4148,34.4483,34.3141,34.3477,916000.0
2014-04-28 11:20:00,40.93,40.96,40.81,40.83,1127300.0,34.3393,34.3644,34.2386,34.2554,1127300.0
2014-04-28 11:30:00,40.83,40.9,40.76,40.84,779700.0,34.2554,34.3141,34.1966,34.2638,779700.0
2014-04-28 11:40:00,40.84,40.94,40.79,40.91,1280300.0,34.2638,34.3477,34.2218,34.3225,1280300.0
2014-04-28 11:50:00,40.9,40.95,40.78,40.81,880900.0,34.3141,34.3561,34.2134,34.2386,880900.0
2014-04-28 12:00:00,40.8,40.8,40.65,40.68,684300.0,34.2302,34.2302,34.1044,34.1295,684300.0
2014-04-28 12:10:00,40.68,40.88,40.62,40.82,1252500.0,34.1295,34.2973,34.0792,34.247,1252500.0
2014-04-28 12:20:00,40.82,40.88,40.76,40.86,695500.0,34.247,34.2973,34.1966,34.2805,695500.0
2014-04-28 12:30:00,40.86,40.9,40.72,40.73,748300.0,34.2805,34.3141,34.1631,34.1715,748300.0
2014-04-28 12:40:00,40.74,40.84,40.74,40.8,492900.0,34.1799,34.2638,34.1799,34.2302,492900.0
2014-04-28 12:50:00,40.81,40.83,40.66,40.67,454200.0,34.2386,34.2554,34.1127,34.1211,454200.0
2014-04-28 13:00:00,40.68,40.68,40.5,40.55,877000.0,34.1295,34.1295,33.9785,34.0205,877000.0
2014-04-28 13:10:00,40.55,40.61,40.51,40.55,708400.0,34.0205,34.0708,33.9869,34.0205,708400.0
2014-04-28 13:20:00,40.56,40.58,40.5,40.56,1202300.0,34.0289,34.0456,33.9785,34.0289,1202300.0
2014-04-28 13:30:00,40.56,40.6,40.48,40.6,1475100.0,34.0289,34.0624,33.9617,34.0624,1475100.0
2014-04-28 13:40:00,40.6,40.71,40.58,40.64,741500.0,34.0624,34.1547,34.0456,34.096,741500.0
2014-04-28 13:50:00,40.64,40.71,40.53,40.59,570500.0,34.096,34.1547,34.0037,34.054,570500.0
2014-04-28 14:00:00,40.59,40.67,40.54,40.66,685600.0,34.054,34.1211,34.0121,34.1127,685600.0
2014-04-28 14:10:00,40.67,40.8,40.67,40.78,1036000.0,34.1211,34.2302,34.1211,34.2134,1036000.0
2014-04-28 14:20:00,40.78,40.8,40.68,40.73,503400.0,34.2134,34.2302,34.1295,34.1715,503400.0
2014-04-28 14:30:00,40.74,40.79,40.7,40.74,548000.0,34.1799,34.2218,34.1463,34.1799,548000.0
2014-04-28 14:40:00,40.74,40.76,40.6,40.72,493600.0,34.1799,34.1966,34.0624,34.1631,493600.0
2014-04-28 14:50:00,40.72,40.76,40.64,40.65,633000.0,34.1631,34.1966,34.096,34.1044,633000.0
2014-04-28 15:00:00,40.65,40.77,40.64,40.76,803000.0,34.1044,34.205,34.096,34.1966,803000.0
2014-04-28 15:10:00,40.77,40.85,40.75,40.85,1023200.0,34.205,34.2722,34.1883,34.2722,1023200.0
2014-04-28 15:20:00,40.84,40.99,40.84,40.91,1134300.0,34.2638,34.3896,34.2638,34.3225,1134300.0
2014-04-28 15:30:00,40.91,40.98,40.9,40.93,1197500.0,34.3225,34.3812,34.3141,34.3393,1197500.0
2014-04-28 15:40:00,40.93,40.94,40.84,40.85,1209800.0,34.3393,34.3477,34.2638,34.2722,1209800.0
2014-04-28 15:50:00,40.86,40.93,40.83,40.86,2373300.0,34.2805,34.3393,34.2554,34.2805,2373300.0
2014-04-29 09:30:00,41.1,41.17,40.92,41.11,1825800.0,34.4819,34.5406,34.3309,34.4903,1825800.0
2014-04-29 09:40:00,41.11,41.19,40.97,41.03,1426500.0,34.4903,34.5574,34.3728,34.4232,1426500.0
2014-04-29 09:50:00,41.04,41.1,40.75,40.75,806500.0,34.4316,34.4819,34.1883,34.1883,806500.0
2014-04-29 10:00:00,40.76,40.81,40.68,40.7,921400.0,34.1966,34.2386,34.1295,34.1463,921400.0
2014-04-29 10:10:00,40.69,40.7,40.56,40.57,945500.0,34.1379,34.1463,34.0289,34.0372,945500.0
2014-04-29 10:20:00,40.57,40.6,40.4,40.46,1108400.0,34.0372,34.0624,33.8946,33.945,1108400.0
2014-04-29 10:30:00,40.46,40.48,40.39,40.46,1090100.0,33.945,33.9617,33.8862,33.945,1090100.0
2014-04-29 10:40:00,40.46,40.68,40.46,40.64,636400.0,33.945,34.1295,33.945,34.096,636400.0
2014-04-29 10:50:00,40.64,40.73,40.61,40.68,600600.0,34.096,34.1715,34.0708,34.1295,600600.0
2014-04-29 11:00:00,40.68,40.75,40.68,40.71,418700.0,34.1295,34.1883,34.1295,34.1547,418700.0
2014-04-29 11:10:00,40.71,40.72,40.59,40.6,472300.0,34.1547,34.1631,34.054,34.0624,472300.0
2014-04-29 11:20:00,40.61,40.72,40.61,40.7,680400.0,34.0708,34.1631,34.0708,34.1463,680400.0
2014-04-29 11:30:00,40.7,40.72,40.65,40.67,684800.0,34.1463,34.1631,34.1044,34.1211,684800.0
2014-04-29 11:40:00,40.67,40.68,40.63,40.63,309100.0,34.1211,34.1295,34.0876,34.0876,309100.0
2014-04-29 11:50:00,40.63,40.63,40.55,40.6,440400.0,34.0876,34.0876,34.0205,34.0624,440400.0
2014-04-29 12:00:00,40.61,40.62,40.53,40.57,485000.0,34.0708,34.0792,34.0037,34.0372,485000.0
2014-04-29 12:10:00,40.58,40.59,40.54,40.59,239200.0,34.0456,34.054,34.0121,34.054,239200.0
2014-04-29 12:20:00,40.59,40.65,40.58,40.58,468100.0,34.054,34.1044,34.0456,34.0456,468100.0
2014-04-29 12:30:00,40.59,40.67,40.56,40.64,551500.0,34.054,34.1211,34.0289,34.096,551500.0
2014-04-29 12:40:00,40.65,40.67,40.61,40.61,261500.0,34.1044,34.1211,34.0708,34.0708,261500.0
2014-04-29 12:50:00,40.61,40.69,40.61,40.68,334500.0,34.0708,34.1379,34.0708,34.1295,334500.0
2014-04-29 13:00:00,40.67,40.69,40.61,40.62,390200.0,34.1211,34.1379,34.0708,34.0792,390200.0
2014-04-29 13:10:00,40.62,40.63,40.59,40.63,218100.0,34.0792,34.0876,34.054,34.0876,218100.0
2014-04-29 13:20:00,40.62,40.64,40.58,40.63,388100.0,34.0792,34.096,34.0456,34.0876,388100.0
2014-04-29 13:30:00,40.63,40.64,40.58,40.59,473400.0,34.0876,34.096,34.0456,34.054,473400.0
2014-04-29 13:40:00,40.59,40.61,40.53,40.6,289700.0,34.054,34.0708,34.0037,34.0624,289700.0
2014-04-29 13:50:00,40.59,40.61,40.57,40.6,485500.0,34.054,34.0708,34.0372,34.0624,485500.0
2014-04-29 14:00:00,40.59,40.61,40.55,40.58,315200.0,34.054,34.0708,34.0205,34.0456,315200.0
2014-04-29 14:10:00,40.58,40.59,40.54,40.57,332700.0,34.0456,34.054,34.0121,34.0372,332700.0
2014-04-29 14:20:00,40.56,40.61,40.54,40.55,1194400.0,34.0289,34.0708,34.0121,34.0205,1194400.0
2014-04-29 14:30:00,40.54,40.61,40.54,40.6,664000.0,34.0121,34.0708,34.0121,34.0624,664000.0
2014-04-29 14:40:00,40.59,40.61,40.58,40.6,621400.0,34.054,34.0708,34.0456,34.0624,621400.0
2014-04-29 14:50:00,40.59,40.61,40.58,40.6,275400.0,34.054,34.0708,34.0456,34.0624,275400.0
2014-04-29 15:00:00,40.59,40.6,40.57,40.59,718500.0,34.054,34.0624,34.0372,34.054,718500.0
2014-04-29 15:10:00,40.59,40.6,40.58,40.59,464600.0,34.054,34.0624,34.0456,34.054,464600.0
2014-04-29 15:20:00,40.6,40.6,40.57,40.6,693900.0,34.0624,34.0624,34.0372,34.0624,693900.0
2014-04-29 15:30:00,40.59,40.61,40.53,40.55,832900.0,34.054,34.0708,34.0037,34.0205,832900.0
2014-04-29 15:40:00,40.54,40.57,40.51,40.56,856100.0,34.0121,34.0372,33.9869,34.0289,856100.0
2014-04-29 15:50:00,40.55,40.56,40.49,40.5,2561100.0,34.0205,34.0289,33.9701,33.9785,2561100.0
2014-04-30 09:30:00,40.4,40.5,40.3,40.42,1388000.0,33.8946,33.9785,33.8107,33.9114,1388000.0
2014-04-30 09:40:00,40.41,40.45,40.29,40.3,871300.0,33.903,33.9366,33.8023,33.8107,871300.0
2014-04-30 09:50:00,40.3,40.33,40.17,40.27,940000.0,33.8107,33.8359,33.7017,33.7855,940000.0
2014-04-30 10:00:00,40.27,40.29,40.19,40.22,666600.0,33.7855,33.8023,33.7184,33.7436,666600.0
2014-04-30 10:10:00,40.23,40.28,40.22,40.26,803500.0,33.752,33.7939,33.7436,33.7772,803500.0
2014-04-30 10:20:00,40.27,40.34,40.25,40.26,1063400.0,33.7855,33.8443,33.7688,33.7772,1063400.0
2014-04-30 10:30:00,40.27,40.34,40.26,40.28,1217700.0,33.7855,33.8443,33.7772,33.7939,1217700.0
2014-04-30 10:40:00,40.29,40.3,40.24,40.27,873300.0,33.8023,33.8107,33.7604,33.7855,873300.0
2014-04-30 10:50:00,40.27,40.31,40.25,40.26,674600.0,33.7855,33.8191,33.7688,33.7772,674600.0
2014-04-30 11:00:00,40.25,40.35,40.25,40.32,959500.0,33.7688,33.8527,33.7688,33.8275,959500.0
2014-04-30 11:10:00,40.31,40.33,40.25,40.25,780700.0,33.8191,33.8359,33.7688,33.7688,780700.0
2014-04-30 11:20:00,40.25,40.3,40.25,40.3,416400.0,33.7688,33.8107,33.7688,33.8107,416400.0
2014-04-30 11:30:00,40.3,40.33,40.27,40.3,444600.0,33.8107,33.8359,33.7855,33.8107,444600.0
2014-04-30 11:40:00,40.3,40.33,40.27,40.28,286300.0,33.8107,33.8359,33.7855,33.7939,286300.0
2014-04-30 11:50:00,40.29,40.34,40.28,40.3,350000.0,33.8023,33.8443,33.7939,33.8107,350000.0
2014-04-30 12:00:00,40.31,40.33,40.3,40.31,264600.0,33.8191,33.8359,33.8107,33.8191,264600.0
2014-04-30 12:10:00,40.31,40.33,40.3,40.32,389600.0,33.8191,33.8359,33.8107,33.8275,389600.0
2014-04-30 12:20:00,40.33,40.35,40.3,40.31,462700.0,33.8359,33.8527,33.8107,33.8191,462700.0
2014-04-30 12:30:00,40.31,40.35,40.3,40.34,312200.0,33.8191,33.8527,33.8107,33.8443,312200.0
2014-04-30 12:40:00,40.34,40.39,40.33,40.37,759200.0,33.8443,33.8862,33.8359,33.8694,759200.0
2014-04-30 12:50:00,40.38,40.39,40.37,40.38,238600.0,33.8778,33.8862,33.8694,33.8778,238600.0
2014-04-30 13:00:00,40.38,40.39,40.37,40.39,263000.0,33.8778,33.8862,33.8694,33.8862,263000.0
2014-04-30 13:10:00,40.39,40.39,40.36,40.37,277900.0,33.8862,33.8862,33.8611,33.8694,277900.0
2014-04-30 13:20:00,40.36,40.38,40.36,40.37,269800.0,33.8611,33.8778,33.8611,33.8694,269800.0
2014-04-30 13:30:00,40.36,40.38,40.34,40.35,317800.0,33.8611,33.8778,33.8443,33.8527,317800.0
2014-04-30 13:40:00,40.35,40.35,40.33,40.33,313000.0,33.8527,33.8527,33.8359,33.8359,313000.0
2014-04-30 13:50:00,40.34,40.35,40.33,40.34,224000.0,33.8443,33.8527,33.8359,33.8443,224000.0
2014-04-30 14:00:00,40.34,40.46,40.27,40.36,1231800.0,33.8443,33.945,33.7855,33.8611,1231800.0
2014-04-30 14:10:00,40.36,40.37,40.3,40.36,717600.0,33.8611,33.8694,33.8107,33.8611,717600.0
2014-04-30 14:20:00,40.35,40.38,40.32,40.36,695000.0,33.8527,33.8778,33.8275,33.8611,695000.0
2014-04-30 14:30:00,40.36,40.39,40.34,40.36,531200.0,33.8611,33.8862,33.8443,33.8611,531200.0
2014-04-30 14:40:00,40.36,40.43,40.35,40.43,609300.0,33.8611,33.9198,33.8527,33.9198,609300.0
2014-04-30 14:50:00,40.42,40.46,40.38,40.4,704300.0,33.9114,33.945,33.8778,33.8946,704300.0
2014-04-30 15:00:00,40.4,40.41,40.31,40.33,736300.0,33.8946,33.903,33.8191,33.8359,736300.0
2014-04-30 15:10:00,40.34,40.35,40.24,40.27,828200.0,33.8443,33.8527,33.7604,33.7855,828200.0
2014-04-30 15:20:00,40.27,40.28,40.24,40.27,711700.0,33.7855,33.7939,33.7604,33.7855,711700.0
2014-04-30 15:30:00,40.27,40.36,40.27,40.32,903900.0,33.7855,33.8611,33.7855,33.8275,903900.0
2014-04-30 15:40:00,40.32,40.35,40.24,40.28,1050000.0,33.8275,33.8527,33.7604,33.7939,1050000.0
2014-04-30 15:50:00,40.29,40.5,40.28,40.39,4128600.0,33.8023,33.9785,33.7939,33.8862,4128600.0
2014-05-01 09:30:00,40.25,40.36,40.21,40.25,1679100.0,33.7688,33.8611,33.7352,33.7688,1679100.0
2014-05-01 09:40:00,40.25,40.28,40.2,40.22,604500.0,33.7688,33.7939,33.7268,33.7436,604500.0
2014-05-01 09:50:00,40.22,40.25,40.17,40.19,822700.0,33.7436,33.7688,33.7017,33.7184,822700.0
2014-05-01 10:00:00,40.19,40.23,40.12,40.22,969700.0,33.7184,33.752,33.6597,33.7436,969700.0
2014-05-01 10:10:00,40.21,40.22,40.07,40.15,757900.0,33.7352,33.7436,33.6178,33.6849,757900.0
2014-05-01 10:20:00,40.14,40.21,40.12,40.18,673000.0,33.6765,33.7352,33.6597,33.71,673000.0
2014-05-01 10:30:00,40.18,40.18,40.11,40.11,452500.0,33.71,33.71,33.6513,33.6513,452500.0
2014-05-01 10:40:00,40.11,40.15,40.09,40.11,1003900.0,33.6513,33.6849,33.6345,33.6513,1003900.0
2014-05-01 10:50:00,40.12,40.15,40.08,40.09,422600.0,33.6597,33.6849,33.6261,33.6345,422600.0
2014-05-01 11:00:00,40.09,40.1,40.07,40.09,488500.0,33.6345,33.6429,33.6178,33.6345,488500.0
2014-05-01 11:10:00,40.09,40.13,40.07,40.07,635800.0,33.6345,33.6681,33.6178,33.6178,635800.0
2014-05-01 11:20:00,40.08,40.15,40.07,40.13,280100.0,33.6261,33.6849,33.6178,33.6681,280100.0
2014-05-01 11:30:00,40.13,40.2,40.12,40.19,732000.0,33.6681,33.7268,33.6597,33.7184,732000.0
2014-05-01 11:40:00,40.19,40.19,40.14,40.18,346800.0,33.7184,33.7184,33.6765,33.71,346800.0
2014-05-01 11:50:00,40.18,40.18,40.13,40.14,385000.0,33.71,33.71,33.6681,33.6765,385000.0
2014-05-01 12:00:00,40.14,40.19,40.13,40.18,423700.0,33.6765,33.7184,33.6681,33.71,423700.0
2014-05-01 12:10:00,40.18,40.2,40.15,40.15,302500.0,33.71,33.7268,33.6849,33.6849,302500.0
2014-05-01 12:20:00,40.15,40.17,40.12,40.16,313500.0,33.6849,33.7017,33.6597,33.6933,313500.0
2014-05-01 12:30:00,40.16,40.18,40.14,40.14,196800.0,33.6933,33.71,33.6765,33.6765,196800.0
2014-05-01 12:40:00,40.14,40.17,40.12,40.14,268500.0,33.6765,33.7017,33.6597,33.6765,268500.0
2014-05-01 12:50:00,40.14,40.16,40.13,40.13,220700.0,33.6765,33.6933,33.6681,33.6681,220700.0
2014-05-01 13:00:00,40.14,40.15,40.12,40.13,161400.0,33.6765,33.6849,33.6597,33.6681,161400.0
2014-05-01 13:10:00,40.13,40.13,40.05,40.05,324200.0,33.6681,33.6681,33.601,33.601,324200.0
2014-05-01 13:20:00,40.05,40.07,40.02,40.04,326900.0,33.601,33.6178,33.5758,33.5926,326900.0
2014-05-01 13:30:00,40.04,40.05,39.98,40.0,757800.0,33.5926,33.601,33.5422,33.559,757800.0
2014-05-01 13:40:00,40.01,40.01,39.97,40.0,819100.0,33.5674,33.5674,33.5339,33.559,819100.0
2014-05-01 13:50:00,40.0,40.0,39.95,39.97,1092100.0,33.559,33.559,33.5171,33.5339,1092100.0
2014-05-01 14:00:00,39.97,40.0,39.96,39.99,894600.0,33.5339,33.559,33.5255,33.5506,894600.0
2014-05-01 14:10:00,40.0,40.0,39.97,39.97,390600.0,33.559,33.559,33.5339,33.5339,390600.0
2014-05-01 14:20:00,39.97,40.0,39.97,40.0,381300.0,33.5339,33.559,33.5339,33.559,381300.0
2014-05-01 14:30:00,40.0,40.0,39.98,39.98,473900.0,33.559,33.559,33.5422,33.5422,473900.0
2014-05-01 14:40:00,39.98,39.99,39.96,39.98,596000.0,33.5422,33.5506,33.5255,33.5422,596000.0
2014-05-01 14:50:00,39.98,39.99,39.96,39.97,308200.0,33.5422,33.5506,33.5255,33.5339,308200.0
2014-05-01 15:00:00,39.98,39.99,39.97,39.98,402400.0,33.5422,33.5506,33.5339,33.5422,402400.0
2014-05-01 15:10:00,39.98,40.05,39.97,40.01,1180100.0,33.5422,33.601,33.5339,33.5674,1180100.0
2014-05-01 15:20:00,40.01,40.01,39.97,40.0,563300.0,33.5674,33.5674,33.5339,33.559,563300.0
2014-05-01 15:30:00,39.99,40.01,39.96,39.96,1635900.0,33.5506,33.5674,33.5255,33.5255,1635900.0
2014-05-01 15:40:00,39.96,40.0,39.96,39.99,1530800.0,33.5255,33.559,33.5255,33.5506,1530800.0
2014-05-01 15:50:00,40.0,40.01,39.95,39.99,2369100.0,33.559,33.5674,33.5171,33.5506,2369100.0
2014-05-02 09:30:00,40.31,40.34,40.07,40.12,2162900.0,33.8191,33.8443,33.6178,33.6597,2162900.0
2014-05-02 09:40:00,40.12,40.17,39.87,39.89,1437300.0,33.6597,33.7017,33.45,33.4667,1437300.0
2014-05-02 09:50:00,39.88,39.91,39.84,39.88,1637600.0,33.4583,33.4835,33.4248,33.4583,1637600.0
2014-05-02 10:00:00,39.87,40.02,39.84,39.98,1209600.0,33.45,33.5758,33.4248,33.5422,1209600.0
2014-05-02 10:10:00,39.98,40.01,39.92,39.97,991500.0,33.5422,33.5674,33.4919,33.5339,991500.0
2014-05-02 10:20:00,39.96,40.0,39.95,39.98,928800.0,33.5255,33.559,33.5171,33.5422,928800.0
2014-05-02 10:30:00,39.98,40.04,39.95,40.0,504400.0,33.5422,33.5926,33.5171,33.559,504400.0
2014-05-02 10:40:00,39.99,40.01,39.84,39.87,1167700.0,33.5506,33.5674,33.4248,33.45,1167700.0
2014-05-02 10:50:00,39.86,39.94,39.84,39.86,559000.0,33.4416,33.5087,33.4248,33.4416,559000.0
2014-05-02 11:00:00,39.86,39.96,39.85,39.88,396800.0,33.4416,33.5255,33.4332,33.4583,396800.0
2014-05-02 11:10:00,39.87,39.88,39.83,39.87,414200.0,33.45,33.4583,33.4164,33.45,414200.0
2014-05-02 11:20:00,39.87,39.87,39.77,39.78,532300.0,33.45,33.45,33.3661,33.3745,532300.0
2014-05-02 11:30:00,39.79,39.9,39.79,39.86,465700.0,33.3828,33.4751,33.3828,33.4416,465700.0
2014-05-02 11:40:00,39.87,39.87,39.83,39.85,275700.0,33.45,33.45,33.4164,33.4332,275700.0
2014-05-02 11:50:00,39.85,39.94,39.85,39.92,267600.0,33.4332,33.5087,33.4332,33.4919,267600.0
2014-05-02 12:00:00,39.92,39.93,39.84,39.85,203200.0,33.4919,33.5003,33.4248,33.4332,203200.0
2014-05-02 12:10:00,39.85,39.88,39.83,39.88,209100.0,33.4332,33.4583,33.4164,33.4583,209100.0
2014-05-02 12:20:00,39.89,39.91,39.85,39.87,209500.0,33.4667,33.4835,33.4332,33.45,209500.0
2014-05-02 12:30:00,39.86,39.96,39.85,39.95,332700.0,33.4416,33.5255,33.4332,33.5171,332700.0
2014-05-02 12:40:00,39.95,39.97,39.93,39.95,156500.0,33.5171,33.5339,33.5003,33.5171,156500.0
2014-05-02 12:50:00,39.95,39.95,39.91,39.91,327900.0,33.5171,33.5171,33.4835,33.4835,327900.0
2014-05-02 13:00:00,39.91,39.95,39.85,39.85,383100.0,33.4835,33.5171,33.4332,33.4332,383100.0
2014-05-02 13:10:00,39.86,39.88,39.85,39.85,431800.0,33.4416,33.4583,33.4332,33.4332,431800.0
2014-05-02 13:20:00,39.86,39.9,39.82,39.82,2329200.0,33.4416,33.4751,33.408,33.408,2329200.0
2014-05-02 13:30:00,39.83,39.83,39.76,39.8,625000.0,33.4164,33.4164,33.3577,33.3912,625000.0
2014-05-02 13:40:00,39.79,39.8,39.76,39.79,1112300.0,33.3828,33.3912,33.3577,33.3828,1112300.0
2014-05-02 13:50:00,39.8,39.82,39.77,39.79,257600.0,33.3912,33.408,33.3661,33.3828,257600.0
2014-05-02 14:00:00,39.8,39.82,39.71,39.71,1082300.0,33.3912,33.408,33.3157,33.3157,1082300.0
2014-05-02 14:10:00,39.71,39.76,39.66,39.74,2810400.0,33.3157,33.3577,33.2738,33.3409,2810400.0
2014-05-02 14:20:00,39.74,39.75,39.67,39.68,808700.0,33.3409,33.3493,33.2822,33.2906,808700.0
2014-05-02 14:30:00,39.69,39.77,39.69,39.73,983100.0,33.2989,33.3661,33.2989,33.3325,983100.0
2014-05-02 14:40:00,39.73,39.76,39.72,39.76,1225500.0,33.3325,33.3577,33.3241,33.3577,1225500.0
2014-05-02 14:50:00,39.76,39.82,39.74,39.76,1586400.0,33.3577,33.408,33.3409,33.3577,1586400.0
2014-05-02 15:00:00,39.76,39.78,39.75,39.76,925900.0,33.3577,33.3745,33.3493,33.3577,925900.0
2014-05-02 15:10:00,39.77,39.82,39.76,39.8,1471500.0,33.3661,33.408,33.3577,33.3912,1471500.0
2014-05-02 15:20:00,39.8,39.81,39.76,39.76,1126300.0,33.3912,33.3996,33.3577,33.3577,1126300.0
2014-05-02 15:30:00,39.76,39.8,39.74,39.75,3459100.0,33.3577,33.3912,33.3409,33.3493,3459100.0
2014-05-02 15:40:00,39.75,39.76,39.7,39.7,2017000.0,33.3493,33.3577,33.3073,33.3073,2017000.0
2014-05-02 15:50:00,39.7,39.77,39.67,39.69,2439200.0,33.3073,33.3661,33.2822,33.2989,2439200.0
2014-05-05 09:30:00,39.55,39.58,39.3,39.42,2091400.0,33.1815,33.2067,32.9717,33.0724,2091400.0
2014-05-05 09:40:00,39.42,39.42,39.35,39.35,1398300.0,33.0724,33.0724,33.0137,33.0137,1398300.0
2014-05-05 09:50:00,39.36,39.43,39.35,39.43,600600.0,33.0221,33.0808,33.0137,33.0808,600600.0
2014-05-05 10:00:00,39.43,39.46,39.36,39.43,579900.0,33.0808,33.106,33.0221,33.0808,579900.0
2014-05-05 10:10:00,39.43,39.59,39.41,39.57,716900.0,33.0808,33.215,33.064,33.1983,716900.0
2014-05-05 10:20:00,39.58,39.64,39.5,39.53,696200.0,33.2067,33.257,33.1395,33.1647,696200.0
2014-05-05 10:30:00,39.53,39.57,39.52,39.53,399500.0,33.1647,33.1983,33.1563,33.1647,399500.0
2014-05-05 10:40:00,39.54,39.6,39.51,39.51,768600.0,33.1731,33.2234,33.1479,33.1479,768600.0
2014-05-05 10:50:00,39.52,39.56,39.44,39.48,501900.0,33.1563,33.1899,33.0892,33.1228,501900.0
2014-05-05 11:00:00,39.48,39.49,39.39,39.41,353000.0,33.1228,33.1311,33.0472,33.064,353000.0
2014-05-05 11:10:00,39.42,39.44,39.39,39.41,378100.0,33.0724,33.0892,33.0472,33.064,378100.0
2014-05-05 11:20:00,39.41,39.44,39.37,39.41,405000.0,33.064,33.0892,33.0305,33.064,405000.0
2014-05-05 11:30:00,39.41,39.47,39.4,39.46,358900.0,33.064,33.1144,33.0556,33.106,358900.0
2014-05-05 11:40:00,39.45,39.5,39.43,39.44,404400.0,33.0976,33.1395,33.0808,33.0892,404400.0
2014-05-05 11:50:00,39.44,39.46,39.41,39.42,222100.0,33.0892,33.106,33.064,33.0724,222100.0
2014-05-05 12:00:00,39.43,39.44,39.38,39.39,348700.0,33.0808,33.0892,33.0389,33.0472,348700.0
2014-05-05 12:10:00,39.38,39.42,39.38,39.4,307200.0,33.0389,33.0724,33.0389,33.0556,307200.0
2014-05-05 12:20:00,39.4,39.42,39.39,39.4,480100.0,33.0556,33.0724,33.0472,33.0556,480100.0
2014-05-05 12:30:00,39.41,39.42,39.38,39.39,444900.0,33.064,33.0724,33.0389,33.0472,444900.0
2014-05-05 12:40:00,39.4,39.41,39.37,39.38,338000.0,33.0556,33.064,33.0305,33.0389,338000.0
2014-05-05 12:50:00,39.39,39.4,39.34,39.35,487800.0,33.0472,33.0556,33.0053,33.0137,487800.0
2014-05-05 13:00:00,39.35,39.39,39.35,39.37,264700.0,33.0137,33.0472,33.0137,33.0305,264700.0
2014-05-05 13:10:00,39.36,39.38,39.33,39.38,252400.0,33.0221,33.0389,32.9969,33.0389,252400.0
2014-05-05 13:20:00,39.38,39.4,39.35,39.38,400200.0,33.0389,33.0556,33.0137,33.0389,400200.0
2014-05-05 13:30:00,39.38,39.41,39.37,39.4,335500.0,33.0389,33.064,33.0305,33.0556,335500.0
2014-05-05 13:40:00,39.4,39.42,39.39,39.41,199600.0,33.0556,33.0724,33.0472,33.064,199600.0
2014-05-05 13:50:00,39.41,39.41,39.39,39.4,312600.0,33.064,33.064,33.0472,33.0556,312600.0
2014-05-05 14:00:00,39.41,39.43,39.39,39.4,321100.0,33.064,33.0808,33.0472,33.0556,321100.0
2014-05-05 14:10:00,39.41,39.41,39.39,39.4,257200.0,33.064,33.064,33.0472,33.0556,257200.0
2014-05-05 14:20:00,39.4,39.41,39.39,39.41,334100.0,33.0556,33.064,33.0472,33.064,334100.0
2014-05-05 14:30:00,39.4,39.41,39.38,39.4,620200.0,33.0556,33.064,33.0389,33.0556,620200.0
2014-05-05 14:40:00,39.4,39.45,39.38,39.44,496800.0,33.0556,33.0976,33.0389,33.0892,496800.0
2014-05-05 14:50:00,39.45,39.47,39.43,39.43,313900.0,33.0976,33.1144,33.0808,33.0808,313900.0
2014-05-05 15:00:00,39.43,39.46,39.41,39.44,235500.0,33.0808,33.106,33.064,33.0892,235500.0
2014-05-05 15:10:00,39.45,39.46,39.42,39.43,346000.0,33.0976,33.106,33.0724,33.0808,346000.0
2014-05-05 15:20:00,39.43,39.45,39.4,39.45,341200.0,33.0808,33.0976,33.0556,33.0976,341200.0
2014-05-05 15:30:00,39.44,39.48,39.43,39.46,439700.0,33.0892,33.1228,33.0808,33.106,439700.0
2014-05-05 15:40:00,39.46,39.46,39.4,39.41,537000.0,33.106,33.106,33.0556,33.064,537000.0
2014-05-05 15:50:00,39.41,39.44,39.4,39.43,1278000.0,33.064,33.0892,33.0556,33.0808,1278000.0
2014-05-06 09:30:00,39.29,39.35,39.18,39.25,1515300.0,32.9634,33.0137,32.8711,32.9298,1515300.0
2014-05-06 09:40:00,39.26,39.26,39.18,39.18,648500.0,32.9382,32.9382,32.8711,32.8711,648500.0
2014-05-06 09:50:00,39.18,39.23,39.14,39.23,835700.0,32.8711,32.913,32.8375,32.913,835700.0
2014-05-06 10:00:00,39.23,39.25,39.18,39.2,606500.0,32.913,32.9298,32.8711,32.8878,606500.0
2014-05-06 10:10:00,39.2,39.25,39.18,39.2,716800.0,32.8878,32.9298,32.8711,32.8878,716800.0
2014-05-06 10:20:00,39.21,39.25,39.19,39.2,674400.0,32.8962,32.9298,32.8795,32.8878,674400.0
2014-05-06 10:30:00,39.2,39.22,39.16,39.18,497300.0,32.8878,32.9046,32.8543,32.8711,497300.0
2014-05-06 10:40:00,39.18,39.21,39.16,39.18,333200.0,32.8711,32.8962,32.8543,32.8711,333200.0
2014-05-06 10:50:00,39.19,39.25,39.18,39.18,1246800.0,32.8795,32.9298,32.8711,32.8711,1246800.0
2014-05-06 11:00:00,39.18,39.23,39.17,39.19,1112100.0,32.8711,32.913,32.8627,32.8795,1112100.0
2014-05-06 11:10:00,39.2,39.22,39.15,39.17,844500.0,32.8878,32.9046,32.8459,32.8627,844500.0
2014-05-06 11:20:00,39.17,39.19,39.08,39.08,488500.0,32.8627,32.8795,32.7872,32.7872,488500.0
2014-05-06 11:30:00,39.08,39.09,39.05,39.06,573700.0,32.7872,32.7956,32.762,32.7704,573700.0
2014-05-06 11:40:00,39.07,39.13,39.06,39.13,322200.0,32.7788,32.8291,32.7704,32.8291,322200.0
2014-05-06 11:50:00,39.12,39.21,39.1,39.2,386400.0,32.8207,32.8962,32.8039,32.8878,386400.0
2014-05-06 12:00:00,39.21,39.27,39.2,39.27,256200.0,32.8962,32.9466,32.8878,32.9466,256200.0
2014-05-06 12:10:00,39.27,39.27,39.2,39.21,232900.0,32.9466,32.9466,32.8878,32.8962,232900.0
2014-05-06 12:20:00,39.21,39.24,39.15,39.22,301500.0,32.8962,32.9214,32.8459,32.9046,301500.0
2014-05-06 12:30:00,39.22,39.26,39.21,39.24,599800.0,32.9046,32.9382,32.8962,32.9214,599800.0
2014-05-06 12:40:00,39.25,39.26,39.23,39.25,187700.0,32.9298,32.9382,32.913,32.9298,187700.0
2014-05-06 12:50:00,39.24,39.25,39.21,39.25,186600.0,32.9214,32.9298,32.8962,32.9298,186600.0
2014-05-06 13:00:00,39.25,39.25,39.2,39.2,242000.0,32.9298,32.9298,32.8878,32.8878,242000.0
2014-05-06 13:10:00,39.19,39.22,39.18,39.21,252800.0,32.8795,32.9046,32.8711,32.8962,252800.0
2014-05-06 13:20:00,39.21,39.21,39.12,39.12,327400.0,32.8962,32.8962,32.8207,32.8207,327400.0
2014-05-06 13:30:00,39.12,39.16,39.05,39.05,472000.0,32.8207,32.8543,32.762,32.762,472000.0
2014-05-06 13:40:00,39.05,39.06,38.95,38.97,904100.0,32.762,32.7704,32.6781,32.6949,904100.0
2014-05-06 13:50:00,38.98,39.04,38.97,39.0,397700.0,32.7033,32.7536,32.6949,32.72,397700.0
2014-05-06 14:00:00,39.01,39.05,38.97,39.04,671900.0,32.7284,32.762,32.6949,32.7536,671900.0
2014-05-06 14:10:00,39.03,39.07,39.01,39.07,358300.0,32.7452,32.7788,32.7284,32.7788,358300.0
2014-05-06 14:20:00,39.06,39.07,38.97,39.01,304600.0,32.7704,32.7788,32.6949,32.7284,304600.0
2014-05-06 14:30:00,39.01,39.05,39.0,39.02,367900.0,32.7284,32.762,32.72,32.7368,367900.0
2014-05-06 14:40:00,39.02,39.05,39.01,39.03,467200.0,32.7368,32.762,32.7284,32.7452,467200.0
2014-05-06 14:50:00,39.03,39.06,39.02,39.02,408000.0,32.7452,32.7704,32.7368,32.7368,408000.0
2014-05-06 15:00:00,39.01,39.05,38.98,39.05,646800.0,32.7284,32.762,32.7033,32.762,646800.0
2014-05-06 15:10:00,39.05,39.12,39.03,39.09,559700.0,32.762,32.8207,32.7452,32.7956,559700.0
2014-05-06 15:20:00,39.1,39.15,39.09,39.13,712600.0,32.8039,32.8459,32.7956,32.8291,712600.0
2014-05-06 15:30:00,39.13,39.17,39.12,39.15,621700.0,32.8291,32.8627,32.8207,32.8459,621700.0
2014-05-06 15:40:00,39.15,39.16,39.1,39.12,887500.0,32.8459,32.8543,32.8039,32.8207,887500.0
2014-05-06 15:50:00,39.12,39.13,39.04,39.07,1795800.0,32.8207,32.8291,32.7536,32.7788,1795800.0
2014-05-07 09:30:00,39.23,39.24,39.01,39.05,1397200.0,32.913,32.9214,32.7284,32.762,1397200.0
2014-05-07 09:40:00,39.04,39.09,38.93,39.09,738900.0,32.7536,32.7956,32.6613,32.7956,738900.0
2014-05-07 09:50:00,39.09,39.2,38.92,38.94,784000.0,32.7956,32.8878,32.6529,32.6697,784000.0
2014-05-07 10:00:00,38.94,39.02,38.87,38.87,2213800.0,32.6697,32.7368,32.611,32.611,2213800.0
2014-05-07 10:10:00,38.87,38.89,38.67,38.68,2168400.0,32.611,32.6278,32.4432,32.4516,2168400.0
2014-05-07 10:20:00,38.68,38.75,38.61,38.73,1606000.0,32.4516,32.5103,32.3928,32.4935,1606000.0
2014-05-07 10:30:00,38.73,38.73,38.61,38.66,1266300.0,32.4935,32.4935,32.3928,32.4348,1266300.0
2014-05-07 10:40:00,38.66,38.69,38.58,38.66,1276000.0,32.4348,32.46,32.3677,32.4348,1276000.0
2014-05-07 10:50:00,38.67,38.78,38.65,38.74,755200.0,32.4432,32.5355,32.4264,32.5019,755200.0
2014-05-07 11:00:00,38.75,38.76,38.59,38.64,940300.0,32.5103,32.5187,32.3761,32.418,940300.0
2014-05-07 11:10:00,38.64,38.69,38.57,38.57,760100.0,32.418,32.46,32.3593,32.3593,760100.0
2014-05-07 11:20:00,38.57,38.57,38.51,38.55,702100.0,32.3593,32.3593,32.309,32.3425,702100.0
2014-05-07 11:30:00,38.55,38.82,38.53,38.82,813100.0,32.3425,32.569,32.3257,32.569,813100.0
2014-05-07 11:40:00,38.81,38.93,38.79,38.87,700000.0,32.5606,32.6613,32.5439,32.611,700000.0
2014-05-07 11:50:00,38.87,38.9,38.8,38.81,419600.0,32.611,32.6362,32.5523,32.5606,419600.0
2014-05-07 12:00:00,38.82,38.84,38.76,38.82,382700.0,32.569,32.5858,32.5187,32.569,382700.0
2014-05-07 12:10:00,38.81,38.84,38.77,38.81,213500.0,32.5606,32.5858,32.5271,32.5606,213500.0
2014-05-07 12:20:00,38.82,38.86,38.81,38.82,296700.0,32.569,32.6026,32.5606,32.569,296700.0
2014-05-07 12:30:00,38.81,38.83,38.76,38.8,256000.0,32.5606,32.5774,32.5187,32.5523,256000.0
2014-05-07 12:40:00,38.79,38.8,38.71,38.72,283400.0,32.5439,32.5523,32.4767,32.4851,283400.0
2014-05-07 12:50:00,38.73,38.73,38.66,38.69,400400.0,32.4935,32.4935,32.4348,32.46,400400.0
2014-05-07 13:00:00,38.69,38.73,38.66,38.69,600600.0,32.46,32.4935,32.4348,32.46,600600.0
2014-05-07 13:10:00,38.69,38.78,38.66,38.76,473200.0,32.46,32.5355,32.4348,32.5187,473200.0
2014-05-07 13:20:00,38.76,38.79,38.73,38.74,482900.0,32.5187,32.5439,32.4935,32.5019,482900.0
2014-05-07 13:30:00,38.75,38.83,38.74,38.8,270300.0,32.5103,32.5774,32.5019,32.5523,270300.0
2014-05-07 13:40:00,38.81,38.82,38.78,38.8,440800.0,32.5606,32.569,32.5355,32.5523,440800.0
2014-05-07 13:50:00,38.8,38.81,38.77,38.77,985300.0,32.5523,32.5606,32.5271,32.5271,985300.0
2014-05-07 14:00:00,38.77,38.87,38.76,38.84,617100.0,32.5271,32.611,32.5187,32.5858,617100.0
2014-05-07 14:10:00,38.83,39.0,38.82,38.99,859100.0,32.5774,32.72,32.569,32.7117,859100.0
2014-05-07 14:20:00,38.99,39.06,38.95,39.04,902500.0,32.7117,32.7704,32.6781,32.7536,902500.0
2014-05-07 14:30:00,39.04,39.15,39.04,39.08,753300.0,32.7536,32.8459,32.7536,32.7872,753300.0
2014-05-07 14:40:00,39.09,39.13,39.08,39.12,1437200.0,32.7956,32.8291,32.7872,32.8207,1437200.0
2014-05-07 14:50:00,39.11,39.21,39.09,39.2,1733800.0,32.8123,32.8962,32.7956,32.8878,1733800.0
2014-05-07 15:00:00,39.19,39.23,39.15,39.22,967000.0,32.8795,32.913,32.8459,32.9046,967000.0
2014-05-07 15:10:00,39.22,39.29,39.22,39.25,960900.0,32.9046,32.9634,32.9046,32.9298,960900.0
2014-05-07 15:20:00,39.25,39.3,39.24,39.27,1073200.0,32.9298,32.9717,32.9214,32.9466,1073200.0
2014-05-07 15:30:00,39.27,39.35,39.25,39.35,981300.0,32.9466,33.0137,32.9298,33.0137,981300.0
2014-05-07 15:40:00,39.35,39.44,39.3,39.32,1819900.0,33.0137,33.0892,32.9717,32.9885,1819900.0
2014-05-07 15:50:00,39.31,39.51,39.3,39.4,3754300.0,32.9801,33.1479,32.9717,33.0556,3754300.0
2014-05-08 09:30:00,39.34,39.36,38.97,39.26,1243500.0,33.0053,33.0221,32.6949,32.9382,1243500.0
2014-05-08 09:40:00,39.26,39.35,39.25,39.3,791200.0,32.9382,33.0137,32.9298,32.9717,791200.0
2014-05-08 09:50:00,39.32,39.59,39.32,39.58,1078900.0,32.9885,33.215,32.9885,33.2067,1078900.0
2014-05-08 10:00:00,39.58,39.64,39.56,39.58,827800.0,33.2067,33.257,33.1899,33.2067,827800.0
2014-05-08 10:10:00,39.57,39.69,39.57,39.61,1134400.0,33.1983,33.2989,33.1983,33.2318,1134400.0
2014-05-08 10:20:00,39.61,39.65,39.57,39.58,588500.0,33.2318,33.2654,33.1983,33.2067,588500.0
2014-05-08 10:30:00,39.58,39.61,39.57,39.6,583500.0,33.2067,33.2318,33.1983,33.2234,583500.0
2014-05-08 10:40:00,39.61,39.64,39.55,39.59,738200.0,33.2318,33.257,33.1815,33.215,738200.0
2014-05-08 10:50:00,39.59,39.67,39.56,39.64,641300.0,33.215,33.2822,33.1899,33.257,641300.0
2014-05-08 11:00:00,39.64,39.72,39.58,39.72,467600.0,33.257,33.3241,33.2067,33.3241,467600.0
2014-05-08 11:10:00,39.72,39.77,39.69,39.73,469500.0,33.3241,33.3661,33.2989,33.3325,469500.0
2014-05-08 11:20:00,39.72,39.82,39.72,39.81,539300.0,33.3241,33.408,33.3241,33.3996,539300.0
2014-05-08 11:30:00,39.81,39.87,39.75,39.76,543800.0,33.3996,33.45,33.3493,33.3577,543800.0
2014-05-08 11:40:00,39.76,39.78,39.72,39.73,529200.0,33.3577,33.3745,33.3241,33.3325,529200.0
2014-05-08 11:50:00,39.73,39.79,39.69,39.7,507400.0,33.3325,33.3828,33.2989,33.3073,507400.0
2014-05-08 12:00:00,39.71,39.77,39.7,39.77,298300.0,33.3157,33.3661,33.3073,33.3661,298300.0
2014-05-08 12:10:00,39.77,39.82,39.73,39.81,371700.0,33.3661,33.408,33.3325,33.3996,371700.0
2014-05-08 12:20:00,39.81,39.87,39.8,39.87,556300.0,33.3996,33.45,33.3912,33.45,556300.0
2014-05-08 12:30:00,39.87,39.89,39.81,39.84,581100.0,33.45,33.4667,33.3996,33.4248,581100.0
2014-05-08 12:40:00,39.84,39.84,39.73,39.77,573200.0,33.4248,33.4248,33.3325,33.3661,573200.0
2014-05-08 12:50:00,39.76,39.83,39.76,39.82,457700.0,33.3577,33.4164,33.3577,33.408,457700.0
2014-05-08 13:00:00,39.83,39.9,39.8,39.83,472500.0,33.4164,33.4751,33.3912,33.4164,472500.0
2014-05-08 13:10:00,39.83,39.83,39.76,39.78,329200.0,33.4164,33.4164,33.3577,33.3745,329200.0
2014-05-08 13:20:00,39.77,39.8,39.71,39.72,445200.0,33.3661,33.3912,33.3157,33.3241,445200.0
2014-05-08 13:30:00,39.72,39.73,39.67,39.7,175700.0,33.3241,33.3325,33.2822,33.3073,175700.0
2014-05-08 13:40:00,39.69,39.7,39.65,39.65,256500.0,33.2989,33.3073,33.2654,33.2654,256500.0
2014-05-08 13:50:00,39.65,39.66,39.61,39.63,276000.0,33.2654,33.2738,33.2318,33.2486,276000.0
2014-05-08 14:00:00,39.63,39.63,39.55,39.6,470400.0,33.2486,33.2486,33.1815,33.2234,470400.0
2014-05-08 14:10:00,39.6,39.6,39.52,39.59,1102800.0,33.2234,33.2234,33.1563,33.215,1102800.0
2014-05-08 14:20:00,39.59,39.63,39.56,39.62,342000.0,33.215,33.2486,33.1899,33.2402,342000.0
2014-05-08 14:30:00,39.62,39.63,39.57,39.58,348600.0,33.2402,33.2486,33.1983,33.2067,348600.0
2014-05-08 14:40:00,39.57,39.58,39.45,39.51,1238000.0,33.1983,33.2067,33.0976,33.1479,1238000.0
2014-05-08 14:50:00,39.5,39.56,39.49,39.52,676500.0,33.1395,33.1899,33.1311,33.1563,676500.0
2014-05-08 15:00:00,39.52,39.56,39.49,39.51,865400.0,33.1563,33.1899,33.1311,33.1479,865400.0
2014-05-08 15:10:00,39.51,39.62,39.48,39.58,713100.0,33.1479,33.2402,33.1228,33.2067,713100.0
2014-05-08 15:20:00,39.58,39.61,39.54,39.55,508700.0,33.2067,33.2318,33.1731,33.1815,508700.0
2014-05-08 15:30:00,39.56,39.58,39.51,39.53,499700.0,33.1899,33.2067,33.1479,33.1647,499700.0
2014-05-08 15:40:00,39.53,39.57,39.51,39.55,1275700.0,33.1647,33.1983,33.1479,33.1815,1275700.0
2014-05-08 15:50:00,39.55,39.64,39.53,39.64,2006300.0,33.1815,33.257,33.1647,33.257,2006300.0
2014-05-09 09:30:00,39.54,39.66,39.49,39.49,1823300.0,33.1731,33.2738,33.1311,33.1311,1823300.0
2014-05-09 09:40:00,39.49,39.65,39.45,39.64,1163400.0,33.1311,33.2654,33.0976,33.257,1163400.0
2014-05-09 09:50:00,39.63,39.64,39.51,39.61,1238100.0,33.2486,33.257,33.1479,33.2318,1238100.0
2014-05-09 10:00:00,39.6,39.69,39.56,39.64,1457500.0,33.2234,33.2989,33.1899,33.257,1457500.0
2014-05-09 10:10:00,39.64,39.79,39.64,39.74,757800.0,33.257,33.3828,33.257,33.3409,757800.0
2014-05-09 10:20:00,39.73,39.85,39.71,39.74,767500.0,33.3325,33.4332,33.3157,33.3409,767500.0
2014-05-09 10:30:00,39.74,39.75,39.66,39.69,582500.0,33.3409,33.3493,33.2738,33.2989,582500.0
2014-05-09 10:40:00,39.69,39.74,39.64,39.71,620400.0,33.2989,33.3409,33.257,33.3157,620400.0
2014-05-09 10:50:00,39.71,39.73,39.56,39.57,709300.0,33.3157,33.3325,33.1899,33.1983,709300.0
2014-05-09 11:00:00,39.56,39.61,39.55,39.55,796000.0,33.1899,33.2318,33.1815,33.1815,796000.0
2014-05-09 11:10:00,39.55,39.59,39.54,39.55,1509300.0,33.1815,33.215,33.1731,33.1815,1509300.0
2014-05-09 11:20:00,39.55,39.57,39.49,39.54,991900.0,33.1815,33.1983,33.1311,33.1731,991900.0
2014-05-09 11:30:00,39.55,39.58,39.49,39.55,795000.0,33.1815,33.2067,33.1311,33.1815,795000.0
2014-05-09 11:40:00,39.56,39.56,39.47,39.51,641900.0,33.1899,33.1899,33.1144,33.1479,641900.0
2014-05-09 11:50:00,39.51,39.51,39.46,39.47,312400.0,33.1479,33.1479,33.106,33.1144,312400.0
2014-05-09 12:00:00,39.46,39.5,39.46,39.47,614200.0,33.106,33.1395,33.106,33.1144,614200.0
2014-05-09 12:10:00,39.47,39.52,39.45,39.52,431200.0,33.1144,33.1563,33.0976,33.1563,431200.0
2014-05-09 12:20:00,39.53,39.55,39.5,39.5,270100.0,33.1647,33.1815,33.1395,33.1395,270100.0
2014-05-09 12:30:00,39.5,39.62,39.5,39.59,451000.0,33.1395,33.2402,33.1395,33.215,451000.0
2014-05-09 12:40:00,39.6,39.65,39.57,39.65,1134000.0,33.2234,33.2654,33.1983,33.2654,1134000.0
2014-05-09 12:50:00,39.65,39.69,39.64,39.67,217900.0,33.2654,33.2989,33.257,33.2822,217900.0
2014-05-09 13:00:00,39.67,39.68,39.61,39.63,323700.0,33.2822,33.2906,33.2318,33.2486,323700.0
2014-05-09 13:10:00,39.63,39.65,39.61,39.62,160300.0,33.2486,33.2654,33.2318,33.2402,160300.0
2014-05-09 13:20:00,39.62,39.63,39.57,39.6,290600.0,33.2402,33.2486,33.1983,33.2234,290600.0
2014-05-09 13:30:00,39.61,39.64,39.57,39.62,206300.0,33.2318,33.257,33.1983,33.2402,206300.0
2014-05-09 13:40:00,39.62,39.62,39.53,39.54,216400.0,33.2402,33.2402,33.1647,33.1731,216400.0
2014-05-09 13:50:00,39.54,39.55,39.5,39.52,444300.0,33.1731,33.1815,33.1395,33.1563,444300.0
2014-05-09 14:00:00,39.51,39.53,39.46,39.46,637000.0,33.1479,33.1647,33.106,33.106,637000.0
2014-05-09 14:10:00,39.47,39.48,39.37,39.41,1151800.0,33.1144,33.1228,33.0305,33.064,1151800.0
2014-05-09 14:20:00,39.4,39.48,39.39,39.47,855600.0,33.0556,33.1228,33.0472,33.1144,855600.0
2014-05-09 14:30:00,39.47,39.59,39.47,39.59,247200.0,33.1144,33.215,33.1144,33.215,247200.0
2014-05-09 14:40:00,39.58,39.59,39.51,39.54,234100.0,33.2067,33.215,33.1479,33.1731,234100.0
2014-05-09 14:50:00,39.54,39.59,39.53,39.54,370000.0,33.1731,33.215,33.1647,33.1731,370000.0
2014-05-09 15:00:00,39.54,39.56,39.53,39.54,520100.0,33.1731,33.1899,33.1647,33.1731,520100.0
2014-05-09 15:10:00,39.54,39.59,39.53,39.58,285500.0,33.1731,33.215,33.1647,33.2067,285500.0
2014-05-09 15:20:00,39.58,39.58,39.52,39.55,402000.0,33.2067,33.2067,33.1563,33.1815,402000.0
2014-05-09 15:30:00,39.54,39.58,39.52,39.57,554300.0,33.1731,33.2067,33.1563,33.1983,554300.0
2014-05-09 15:40:00,39.56,39.57,39.52,39.55,612400.0,33.1899,33.1983,33.1563,33.1815,612400.0
2014-05-09 15:50:00,39.54,39.59,39.53,39.54,1434100.0,33.1731,33.215,33.1647,33.1731,1434100.0
2014-05-12 09:30:00,39.71,39.81,39.65,39.71,1025900.0,33.3157,33.3996,33.2654,33.3157,1025900.0
2014-05-12 09:40:00,39.72,39.91,39.7,39.87,1389200.0,33.3241,33.4835,33.3073,33.45,1389200.0
2014-05-12 09:50:00,39.87,39.97,39.83,39.96,615700.0,33.45,33.5339,33.4164,33.5255,615700.0
2014-05-12 10:00:00,39.96,39.99,39.87,39.92,753700.0,33.5255,33.5506,33.45,33.4919,753700.0
2014-05-12 10:10:00,39.93,39.97,39.89,39.96,460300.0,33.5003,33.5339,33.4667,33.5255,460300.0
2014-05-12 10:20:00,39.96,39.97,39.86,39.86,495300.0,33.5255,33.5339,33.4416,33.4416,495300.0
2014-05-12 10:30:00,39.86,39.9,39.85,39.89,371800.0,33.4416,33.4751,33.4332,33.4667,371800.0
2014-05-12 10:40:00,39.89,39.93,39.86,39.87,465900.0,33.4667,33.5003,33.4416,33.45,465900.0
2014-05-12 10:50:00,39.88,39.89,39.84,39.87,295300.0,33.4583,33.4667,33.4248,33.45,295300.0
2014-05-12 11:00:00,39.87,39.93,39.87,39.93,320800.0,33.45,33.5003,33.45,33.5003,320800.0
2014-05-12 11:10:00,39.93,39.97,39.92,39.94,451300.0,33.5003,33.5339,33.4919,33.5087,451300.0
2014-05-12 11:20:00,39.93,39.95,39.87,39.89,612000.0,33.5003,33.5171,33.45,33.4667,612000.0
2014-05-12 11:30:00,39.89,39.92,39.86,39.89,379900.0,33.4667,33.4919,33.4416,33.4667,379900.0
2014-05-12 11:40:00,39.89,39.94,39.87,39.94,264200.0,33.4667,33.5087,33.45,33.5087,264200.0
2014-05-12 11:50:00,39.94,39.96,39.92,39.94,386900.0,33.5087,33.5255,33.4919,33.5087,386900.0
2014-05-12 12:00:00,39.94,39.96,39.93,39.96,415400.0,33.5087,33.5255,33.5003,33.5255,415400.0
2014-05-12 12:10:00,39.96,39.97,39.94,39.97,191500.0,33.5255,33.5339,33.5087,33.5339,191500.0
2014-05-12 12:20:00,39.97,40.02,39.97,39.99,710500.0,33.5339,33.5758,33.5339,33.5506,710500.0
2014-05-12 12:30:00,39.99,40.02,39.98,40.0,412800.0,33.5506,33.5758,33.5422,33.559,412800.0
2014-05-12 12:40:00,39.99,40.0,39.94,39.97,253400.0,33.5506,33.559,33.5087,33.5339,253400.0
2014-05-12 12:50:00,39.97,40.01,39.95,39.95,317700.0,33.5339,33.5674,33.5171,33.5171,317700.0
2014-05-12 13:00:00,39.96,39.99,39.94,39.98,167900.0,33.5255,33.5506,33.5087,33.5422,167900.0
2014-05-12 13:10:00,39.98,40.0,39.97,39.98,285900.0,33.5422,33.559,33.5339,33.5422,285900.0
2014-05-12 13:20:00,39.98,40.0,39.94,39.98,374600.0,33.5422,33.559,33.5087,33.5422,374600.0
2014-05-12 13:30:00,39.98,39.99,39.96,39.96,186700.0,33.5422,33.5506,33.5255,33.5255,186700.0
2014-05-12 13:40:00,39.97,39.98,39.95,39.97,190100.0,33.5339,33.5422,33.5171,33.5339,190100.0
2014-05-12 13:50:00,39.96,39.97,39.91,39.92,312600.0,33.5255,33.5339,33.4835,33.4919,312600.0
2014-05-12 14:00:00,39.92,39.97,39.89,39.93,375300.0,33.4919,33.5339,33.4667,33.5003,375300.0
2014-05-12 14:10:00,39.94,39.97,39.93,39.95,209500.0,33.5087,33.5339,33.5003,33.5171,209500.0
2014-05-12 14:20:00,39.95,39.98,39.95,39.98,150600.0,33.5171,33.5422,33.5171,33.5422,150600.0
2014-05-12 14:30:00,39.98,40.0,39.98,39.99,323200.0,33.5422,33.559,33.5422,33.5506,323200.0
2014-05-12 14:40:00,40.0,40.0,39.95,39.96,242800.0,33.559,33.559,33.5171,33.5255,242800.0
2014-05-12 14:50:00,39.95,40.0,39.95,39.98,253200.0,33.5171,33.559,33.5171,33.5422,253200.0
2014-05-12 15:00:00,39.98,40.02,39.95,39.97,628600.0,33.5422,33.5758,33.5171,33.5339,628600.0
2014-05-12 15:10:00,39.98,39.99,39.95,39.95,379700.0,33.5422,33.5506,33.5171,33.5171,379700.0
2014-05-12 15:20:00,39.95,39.95,39.92,39.93,369800.0,33.5171,33.5171,33.4919,33.5003,369800.0
2014-05-12 15:30:00,39.92,39.99,39.91,39.99,411000.0,33.4919,33.5506,33.4835,33.5506,411000.0
2014-05-12 15:40:00,39.98,39.99,39.92,39.95,610100.0,33.5422,33.5506,33.4919,33.5171,610100.0
2014-05-12 15:50:00,39.95,39.98,39.95,39.95,2029500.0,33.5171,33.5422,33.5171,33.5171,2029500.0
2014-05-13 09:30:00,39.88,40.14,39.85,40.05,1945600.0,33.6901,33.9098,33.6648,33.8337,1945600.0
2014-05-13 09:40:00,40.04,40.38,40.04,40.37,1401000.0,33.8253,34.1125,33.8253,34.1041,1401000.0
2014-05-13 09:50:00,40.37,40.37,40.22,40.32,953800.0,34.1041,34.1041,33.9774,34.0618,953800.0
2014-05-13 10:00:00,40.32,40.49,40.31,40.4,2126600.0,34.0618,34.2054,34.0534,34.1294,2126600.0
2014-05-13 10:10:00,40.4,40.5,40.39,40.42,1586100.0,34.1294,34.2139,34.121,34.1463,1586100.0
2014-05-13 10:20:00,40.41,40.46,40.38,40.45,663900.0,34.1379,34.1801,34.1125,34.1717,663900.0
2014-05-13 10:30:00,40.45,40.5,40.44,40.47,521700.0,34.1717,34.2139,34.1632,34.1885,521700.0
2014-05-13 10:40:00,40.48,40.49,40.41,40.45,437400.0,34.197,34.2054,34.1379,34.1717,437400.0
2014-05-13 10:50:00,40.46,40.46,40.42,40.43,547900.0,34.1801,34.1801,34.1463,34.1548,547900.0
2014-05-13 11:00:00,40.42,40.44,40.33,40.37,571600.0,34.1463,34.1632,34.0703,34.1041,571600.0
2014-05-13 11:10:00,40.37,40.37,40.24,40.26,646200.0,34.1041,34.1041,33.9942,34.0111,646200.0
2014-05-13 11:20:00,40.26,40.34,40.25,40.33,529300.0,34.0111,34.0787,34.0027,34.0703,529300.0
2014-05-13 11:30:00,40.33,40.34,40.22,40.23,441400.0,34.0703,34.0787,33.9774,33.9858,441400.0
2014-05-13 11:40:00,40.23,40.27,40.2,40.23,461000.0,33.9858,34.0196,33.9605,33.9858,461000.0
2014-05-13 11:50:00,40.23,40.33,40.2,40.28,345900.0,33.9858,34.0703,33.9605,34.028,345900.0
2014-05-13 12:00:00,40.28,40.3,40.23,40.26,271300.0,34.028,34.0449,33.9858,34.0111,271300.0
2014-05-13 12:10:00,40.27,40.38,40.26,40.36,326100.0,34.0196,34.1125,34.0111,34.0956,326100.0
2014-05-13 12:20:00,40.37,40.39,40.3,40.3,337200.0,34.1041,34.121,34.0449,34.0449,337200.0
2014-05-13 12:30:00,40.3,40.32,40.26,40.3,205300.0,34.0449,34.0618,34.0111,34.0449,205300.0
2014-05-13 12:40:00,40.31,40.38,40.28,40.37,322700.0,34.0534,34.1125,34.028,34.1041,322700.0
2014-05-13 12:50:00,40.38,40.38,40.35,40.36,257500.0,34.1125,34.1125,34.0872,34.0956,257500.0
2014-05-13 13:00:00,40.36,40.38,40.35,40.38,311600.0,34.0956,34.1125,34.0872,34.1125,311600.0
2014-05-13 13:10:00,40.38,40.4,40.34,40.4,204800.0,34.1125,34.1294,34.0787,34.1294,204800.0
2014-05-13 13:20:00,40.4,40.4,40.36,40.4,253900.0,34.1294,34.1294,34.0956,34.1294,253900.0
2014-05-13 13:30:00,40.39,40.4,40.34,40.36,405500.0,34.121,34.1294,34.0787,34.0956,405500.0
2014-05-13 13:40:00,40.37,40.38,40.31,40.34,371700.0,34.1041,34.1125,34.0534,34.0787,371700.0
2014-05-13 13:50:00,40.35,40.38,40.34,40.38,231300.0,34.0872,34.1125,34.0787,34.1125,231300.0
2014-05-13 14:00:00,40.38,40.4,40.36,40.38,231700.0,34.1125,34.1294,34.0956,34.1125,231700.0
2014-05-13 14:10:00,40.37,40.38,40.34,40.34,304100.0,34.1041,34.1125,34.0787,34.0787,304100.0
2014-05-13 14:20:00,40.35,40.37,40.33,40.34,349800.0,34.0872,34.1041,34.0703,34.0787,349800.0
2014-05-13 14:30:00,40.34,40.4,40.34,40.38,388000.0,34.0787,34.1294,34.0787,34.1125,388000.0
2014-05-13 14:40:00,40.39,40.45,40.37,40.44,725300.0,34.121,34.1717,34.1041,34.1632,725300.0
2014-05-13 14:50:00,40.44,40.5,40.41,40.46,818600.0,34.1632,34.2139,34.1379,34.1801,818600.0
2014-05-13 15:00:00,40.47,40.48,40.39,40.4,695900.0,34.1885,34.197,34.121,34.1294,695900.0
2014-05-13 15:10:00,40.41,40.41,40.3,40.36,481300.0,34.1379,34.1379,34.0449,34.0956,481300.0
2014-05-13 15:20:00,40.36,40.37,40.29,40.35,449500.0,34.0956,34.1041,34.0365,34.0872,449500.0
2014-05-13 15:30:00,40.34,40.39,40.34,40.39,409100.0,34.0787,34.121,34.0787,34.121,409100.0
2014-05-13 15:40:00,40.39,40.39,40.37,40.38,598200.0,34.121,34.121,34.1041,34.1125,598200.0
2014-05-13 15:50:00,40.38,40.42,40.37,40.42,1954700.0,34.1125,34.1463,34.1041,34.1463,1954700.0
2014-05-14 09:30:00,40.3,40.35,40.2,40.33,1434700.0,34.0449,34.0872,33.9605,34.0703,1434700.0
2014-05-14 09:40:00,40.32,40.45,40.23,40.24,1121300.0,34.0618,34.1717,33.9858,33.9942,1121300.0
2014-05-14 09:50:00,40.24,40.42,40.24,40.42,556200.0,33.9942,34.1463,33.9942,34.1463,556200.0
2014-05-14 10:00:00,40.41,40.45,40.33,40.33,734200.0,34.1379,34.1717,34.0703,34.0703,734200.0
2014-05-14 10:10:00,40.33,40.34,40.21,40.27,652800.0,34.0703,34.0787,33.9689,34.0196,652800.0
2014-05-14 10:20:00,40.27,40.33,40.24,40.32,486800.0,34.0196,34.0703,33.9942,34.0618,486800.0
2014-05-14 10:30:00,40.32,40.41,40.3,40.37,540300.0,34.0618,34.1379,34.0449,34.1041,540300.0
2014-05-14 10:40:00,40.37,40.4,40.27,40.35,307200.0,34.1041,34.1294,34.0196,34.0872,307200.0
2014-05-14 10:50:00,40.36,40.39,40.26,40.27,240000.0,34.0956,34.121,34.0111,34.0196,240000.0
2014-05-14 11:00:00,40.27,40.29,40.22,40.27,232900.0,34.0196,34.0365,33.9774,34.0196,232900.0
2014-05-14 11:10:00,40.27,40.29,40.24,40.28,201900.0,34.0196,34.0365,33.9942,34.028,201900.0
2014-05-14 11:20:00,40.28,40.28,40.18,40.22,258200.0,34.028,34.028,33.9436,33.9774,258200.0
2014-05-14 11:30:00,40.22,40.24,40.17,40.21,386100.0,33.9774,33.9942,33.9351,33.9689,386100.0
2014-05-14 11:40:00,40.22,40.29,40.19,40.26,244700.0,33.9774,34.0365,33.952,34.0111,244700.0
2014-05-14 11:50:00,40.26,40.28,40.2,40.2,294100.0,34.0111,34.028,33.9605,33.9605,294100.0
2014-05-14 12:00:00,40.2,40.28,40.2,40.28,229500.0,33.9605,34.028,33.9605,34.028,229500.0
2014-05-14 12:10:00,40.27,40.3,40.25,40.3,178300.0,34.0196,34.0449,34.0027,34.0449,178300.0
2014-05-14 12:20:00,40.3,40.32,40.27,40.29,225700.0,34.0449,34.0618,34.0196,34.0365,225700.0
2014-05-14 12:30:00,40.28,40.31,40.23,40.31,193500.0,34.028,34.0534,33.9858,34.0534,193500.0
2014-05-14 12:40:00,40.3,40.36,40.3,40.36,225000.0,34.0449,34.0956,34.0449,34.0956,225000.0
2014-05-14 12:50:00,40.36,40.36,40.28,40.28,197000.0,34.0956,34.0956,34.028,34.028,197000.0
2014-05-14 13:00:00,40.29,40.33,40.28,40.33,147100.0,34.0365,34.0703,34.028,34.0703,147100.0
2014-05-14 13:10:00,40.33,40.35,40.31,40.33,111800.0,34.0703,34.0872,34.0534,34.0703,111800.0
2014-05-14 13:20:00,40.33,40.35,40.3,40.33,175600.0,34.0703,34.0872,34.0449,34.0703,175600.0
2014-05-14 13:30:00,40.32,40.33,40.28,40.3,168800.0,34.0618,34.0703,34.028,34.0449,168800.0
2014-05-14 13:40:00,40.3,40.31,40.28,40.29,164100.0,34.0449,34.0534,34.028,34.0365,164100.0
2014-05-14 13:50:00,40.29,40.3,40.26,40.27,163600.0,34.0365,34.0449,34.0111,34.0196,163600.0
2014-05-14 14:00:00,40.28,40.28,40.23,40.25,308100.0,34.028,34.028,33.9858,34.0027,308100.0
2014-05-14 14:10:00,40.24,40.26,40.23,40.24,153600.0,33.9942,34.0111,33.9858,33.9942,153600.0
2014-05-14 14:20:00,40.23,40.29,40.23,40.28,157300.0,33.9858,34.0365,33.9858,34.028,157300.0
2014-05-14 14:30:00,40.28,40.31,40.26,40.26,213400.0,34.028,34.0534,34.0111,34.0111,213400.0
2014-05-14 14:40:00,40.26,40.27,40.21,40.22,349400.0,34.0111,34.0196,33.9689,33.9774,349400.0
2014-05-14 14:50:00,40.23,40.25,40.21,40.23,302900.0,33.9858,34.0027,33.9689,33.9858,302900.0
2014-05-14 15:00:00,40.23,40.28,40.23,40.25,681400.0,33.9858,34.028,33.9858,34.0027,681400.0
2014-05-14 15:10:00,40.25,40.26,40.19,40.23,419300.0,34.0027,34.0111,33.952,33.9858,419300.0
2014-05-14 15:20:00,40.23,40.23,40.19,40.21,177000.0,33.9858,33.9858,33.952,33.9689,177000.0
2014-05-14 15:30:00,40.21,40.21,40.05,40.11,950700.0,33.9689,33.9689,33.8337,33.8844,950700.0
2014-05-14 15:40:00,40.11,40.17,40.11,40.17,518600.0,33.8844,33.9351,33.8844,33.9351,518600.0
2014-05-14 15:50:00,40.17,40.24,40.17,40.24,2106900.0,33.9351,33.9942,33.9351,33.9942,2106900.0
2014-05-15 09:30:00,40.16,40.4,40.09,40.17,1150800.0,33.9267,34.1294,33.8675,33.9351,1150800.0
2014-05-15 09:40:00,40.17,40.17,39.87,39.9,953400.0,33.9351,33.9351,33.6817,33.707,953400.0
2014-05-15 09:50:00,39.89,39.91,39.76,39.85,1146500.0,33.6986,33.7155,33.5887,33.6648,1146500.0
2014-05-15 10:00:00,39.85,39.86,39.57,39.63,1974200.0,33.6648,33.6732,33.4282,33.4789,1974200.0
2014-05-15 10:10:00,39.64,39.74,39.54,39.7,1326500.0,33.4874,33.5719,33.4029,33.5381,1326500.0
2014-05-15 10:20:00,39.7,39.72,39.6,39.68,949700.0,33.5381,33.555,33.4536,33.5212,949700.0
2014-05-15 10:30:00,39.68,39.72,39.61,39.65,643800.0,33.5212,33.555,33.462,33.4958,643800.0
2014-05-15 10:40:00,39.65,39.82,39.6,39.75,717600.0,33.4958,33.6394,33.4536,33.5803,717600.0
2014-05-15 10:50:00,39.75,39.78,39.65,39.66,440200.0,33.5803,33.6056,33.4958,33.5043,440200.0
2014-05-15 11:00:00,39.67,39.7,39.62,39.62,709200.0,33.5127,33.5381,33.4705,33.4705,709200.0
2014-05-15 11:10:00,39.63,39.67,39.59,39.63,478000.0,33.4789,33.5127,33.4451,33.4789,478000.0
2014-05-15 11:20:00,39.63,39.72,39.62,39.64,748900.0,33.4789,33.555,33.4705,33.4874,748900.0
2014-05-15 11:30:00,39.65,39.68,39.6,39.63,947700.0,33.4958,33.5212,33.4536,33.4789,947700.0
2014-05-15 11:40:00,39.63,39.63,39.56,39.6,607100.0,33.4789,33.4789,33.4198,33.4536,607100.0
2014-05-15 11:50:00,39.6,39.63,39.56,39.62,376100.0,33.4536,33.4789,33.4198,33.4705,376100.0
2014-05-15 12:00:00,39.61,39.68,39.6,39.64,421400.0,33.462,33.5212,33.4536,33.4874,421400.0
2014-05-15 12:10:00,39.65,39.66,39.58,39.61,346500.0,33.4958,33.5043,33.4367,33.462,346500.0
2014-05-15 12:20:00,39.61,39.62,39.51,39.59,566600.0,33.462,33.4705,33.3776,33.4451,566600.0
2014-05-15 12:30:00,39.59,39.67,39.57,39.61,481800.0,33.4451,33.5127,33.4282,33.462,481800.0
2014-05-15 12:40:00,39.62,39.64,39.59,39.6,199200.0,33.4705,33.4874,33.4451,33.4536,199200.0
2014-05-15 12:50:00,39.6,39.64,39.6,39.62,407600.0,33.4536,33.4874,33.4536,33.4705,407600.0
2014-05-15 13:00:00,39.62,39.64,39.55,39.58,328600.0,33.4705,33.4874,33.4113,33.4367,328600.0
2014-05-15 13:10:00,39.58,39.64,39.56,39.63,386800.0,33.4367,33.4874,33.4198,33.4789,386800.0
2014-05-15 13:20:00,39.63,39.68,39.62,39.68,463300.0,33.4789,33.5212,33.4705,33.5212,463300.0
2014-05-15 13:30:00,39.68,39.7,39.63,39.64,462500.0,33.5212,33.5381,33.4789,33.4874,462500.0
2014-05-15 13:40:00,39.64,39.64,39.54,39.55,1506300.0,33.4874,33.4874,33.4029,33.4113,1506300.0
2014-05-15 13:50:00,39.55,39.64,39.53,39.6,6181300.0,33.4113,33.4874,33.3944,33.4536,6181300.0
2014-05-15 14:00:00,39.6,39.64,39.55,39.56,738700.0,33.4536,33.4874,33.4113,33.4198,738700.0
2014-05-15 14:10:00,39.56,39.6,39.53,39.53,550500.0,33.4198,33.4536,33.3944,33.3944,550500.0
2014-05-15 14:20:00,39.53,39.59,39.51,39.57,414000.0,33.3944,33.4451,33.3776,33.4282,414000.0
2014-05-15 14:30:00,39.57,39.66,39.54,39.66,345000.0,33.4282,33.5043,33.4029,33.5043,345000.0
2014-05-15 14:40:00,39.66,39.69,39.62,39.69,471200.0,33.5043,33.5296,33.4705,33.5296,471200.0
2014-05-15 14:50:00,39.69,39.78,39.66,39.7,588800.0,33.5296,33.6056,33.5043,33.5381,588800.0
2014-05-15 15:00:00,39.7,39.73,39.62,39.64,685600.0,33.5381,33.5634,33.4705,33.4874,685600.0
2014-05-15 15:10:00,39.64,39.68,39.56,39.59,452400.0,33.4874,33.5212,33.4198,33.4451,452400.0
2014-05-15 15:20:00,39.59,39.65,39.58,39.61,941700.0,33.4451,33.4958,33.4367,33.462,941700.0
2014-05-15 15:30:00,39.62,39.7,39.58,39.67,883000.0,33.4705,33.5381,33.4367,33.5127,883000.0
2014-05-15 15:40:00,39.68,39.69,39.61,39.63,785000.0,33.5212,33.5296,33.462,33.4789,785000.0
2014-05-15 15:50:00,39.62,39.68,39.58,39.61,2404900.0,33.4705,33.5212,33.4367,33.462,2404900.0
2014-05-16 09:30:00,39.67,39.74,39.5,39.51,5139400.0,33.5127,33.5719,33.3691,33.3776,5139400.0
2014-05-16 09:40:00,39.51,39.58,39.44,39.51,1072200.0,33.3776,33.4367,33.3184,33.3776,1072200.0
2014-05-16 09:50:00,39.51,39.66,39.51,39.64,744400.0,33.3776,33.5043,33.3776,33.4874,744400.0
2014-05-16 10:00:00,39.63,39.69,39.41,39.46,1156200.0,33.4789,33.5296,33.2931,33.3353,1156200.0
2014-05-16 10:10:00,39.46,39.51,39.43,39.47,1009900.0,33.3353,33.3776,33.31,33.3438,1009900.0
2014-05-16 10:20:00,39.46,39.47,39.33,39.36,572600.0,33.3353,33.3438,33.2255,33.2508,572600.0
2014-05-16 10:30:00,39.36,39.46,39.33,39.46,886000.0,33.2508,33.3353,33.2255,33.3353,886000.0
2014-05-16 10:40:00,39.47,39.54,39.46,39.51,850200.0,33.3438,33.4029,33.3353,33.3776,850200.0
2014-05-16 10:50:00,39.51,39.54,39.5,39.51,423900.0,33.3776,33.4029,33.3691,33.3776,423900.0
2014-05-16 11:00:00,39.51,39.55,39.5,39.54,366500.0,33.3776,33.4113,33.3691,33.4029,366500.0
2014-05-16 11:10:00,39.54,39.58,39.52,39.55,256800.0,33.4029,33.4367,33.386,33.4113,256800.0
2014-05-16 11:20:00,39.55,39.56,39.5,39.53,339100.0,33.4113,33.4198,33.3691,33.3944,339100.0
2014-05-16 11:30:00,39.54,39.59,39.52,39.55,245100.0,33.4029,33.4451,33.386,33.4113,245100.0
2014-05-16 11:40:00,39.55,39.55,39.46,39.46,227800.0,33.4113,33.4113,33.3353,33.3353,227800.0
2014-05-16 11:50:00,39.46,39.48,39.42,39.45,392800.0,33.3353,33.3522,33.3015,33.3269,392800.0
2014-05-16 12:00:00,39.45,39.55,39.43,39.51,623100.0,33.3269,33.4113,33.31,33.3776,623100.0
2014-05-16 12:10:00,39.52,39.53,39.5,39.52,138100.0,33.386,33.3944,33.3691,33.386,138100.0
2014-05-16 12:20:00,39.52,39.55,39.47,39.49,245700.0,33.386,33.4113,33.3438,33.3607,245700.0
2014-05-16 12:30:00,39.5,39.5,39.44,39.49,232700.0,33.3691,33.3691,33.3184,33.3607,232700.0
2014-05-16 12:40:00,39.48,39.48,39.39,39.41,432400.0,33.3522,33.3522,33.2762,33.2931,432400.0
2014-05-16 12:50:00,39.4,39.44,39.38,39.39,273100.0,33.2846,33.3184,33.2677,33.2762,273100.0
2014-05-16 13:00:00,39.39,39.4,39.27,39.4,628700.0,33.2762,33.2846,33.1748,33.2846,628700.0
2014-05-16 13:10:00,39.4,39.42,39.38,39.41,311700.0,33.2846,33.3015,33.2677,33.2931,311700.0
2014-05-16 13:20:00,39.41,39.47,39.39,39.4,225800.0,33.2931,33.3438,33.2762,33.2846,225800.0
2014-05-16 13:30:00,39.39,39.48,39.39,39.46,219700.0,33.2762,33.3522,33.2762,33.3353,219700.0
2014-05-16 13:40:00,39.46,39.48,39.4,39.45,293800.0,33.3353,33.3522,33.2846,33.3269,293800.0
2014-05-16 13:50:00,39.45,39.45,39.38,39.4,187200.0,33.3269,33.3269,33.2677,33.2846,187200.0
2014-05-16 14:00:00,39.4,39.41,39.36,39.4,470200.0,33.2846,33.2931,33.2508,33.2846,470200.0
2014-05-16 14:10:00,39.39,39.48,39.39,39.44,332200.0,33.2762,33.3522,33.2762,33.3184,332200.0
2014-05-16 14:20:00,39.44,39.47,39.44,39.45,260500.0,33.3184,33.3438,33.3184,33.3269,260500.0
2014-05-16 14:30:00,39.45,39.48,39.44,39.46,313600.0,33.3269,33.3522,33.3184,33.3353,313600.0
2014-05-16 14:40:00,39.45,39.51,39.45,39.49,464400.0,33.3269,33.3776,33.3269,33.3607,464400.0
2014-05-16 14:50:00,39.5,39.63,39.48,39.62,662000.0,33.3691,33.4789,33.3522,33.4705,662000.0
2014-05-16 15:00:00,39.61,39.71,39.59,39.71,626700.0,33.462,33.5465,33.4451,33.5465,626700.0
2014-05-16 15:10:00,39.72,39.79,39.69,39.75,949100.0,33.555,33.6141,33.5296,33.5803,949100.0
2014-05-16 15:20:00,39.75,39.76,39.7,39.73,544200.0,33.5803,33.5887,33.5381,33.5634,544200.0
2014-05-16 15:30:00,39.73,39.84,39.73,39.79,739400.0,33.5634,33.6563,33.5634,33.6141,739400.0
2014-05-16 15:40:00,39.79,39.83,39.76,39.8,593600.0,33.6141,33.6479,33.5887,33.6225,593600.0
2014-05-16 15:50:00,39.8,39.84,39.79,39.82,1656900.0,33.6225,33.6563,33.6141,33.6394,1656900.0
2014-05-19 09:30:00,39.61,39.75,39.46,39.49,1506500.0,33.462,33.5803,33.3353,33.3607,1506500.0
2014-05-19 09:40:00,39.49,39.65,39.47,39.64,1421600.0,33.3607,33.4958,33.3438,33.4874,1421600.0
2014-05-19 09:50:00,39.64,39.67,39.6,39.67,679600.0,33.4874,33.5127,33.4536,33.5127,679600.0
2014-05-19 10:00:00,39.66,39.68,39.52,39.6,679400.0,33.5043,33.5212,33.386,33.4536,679400.0
2014-05-19 10:10:00,39.6,39.71,39.56,39.67,651800.0,33.4536,33.5465,33.4198,33.5127,651800.0
2014-05-19 10:20:00,39.66,39.67,39.58,39.61,424000.0,33.5043,33.5127,33.4367,33.462,424000.0
2014-05-19 10:30:00,39.61,39.62,39.56,39.57,555500.0,33.462,33.4705,33.4198,33.4282,555500.0
2014-05-19 10:40:00,39.57,39.62,39.55,39.58,380000.0,33.4282,33.4705,33.4113,33.4367,380000.0
2014-05-19 10:50:00,39.58,39.59,39.55,39.59,250400.0,33.4367,33.4451,33.4113,33.4451,250400.0
2014-05-19 11:00:00,39.59,39.6,39.56,39.58,344500.0,33.4451,33.4536,33.4198,33.4367,344500.0
2014-05-19 11:10:00,39.58,39.65,39.57,39.63,731600.0,33.4367,33.4958,33.4282,33.4789,731600.0
2014-05-19 11:20:00,39.63,39.66,39.61,39.64,422300.0,33.4789,33.5043,33.462,33.4874,422300.0
2014-05-19 11:30:00,39.64,39.65,39.63,39.63,300700.0,33.4874,33.4958,33.4789,33.4789,300700.0
2014-05-19 11:40:00,39.63,39.68,39.62,39.66,226600.0,33.4789,33.5212,33.4705,33.5043,226600.0
2014-05-19 11:50:00,39.67,39.68,39.64,39.66,264400.0,33.5127,33.5212,33.4874,33.5043,264400.0
2014-05-19 12:00:00,39.66,39.67,39.63,39.65,170800.0,33.5043,33.5127,33.4789,33.4958,170800.0
2014-05-19 12:10:00,39.64,39.65,39.61,39.63,107100.0,33.4874,33.4958,33.462,33.4789,107100.0
2014-05-19 12:20:00,39.62,39.66,39.61,39.65,300000.0,33.4705,33.5043,33.462,33.4958,300000.0
2014-05-19 12:30:00,39.65,39.66,39.63,39.65,284600.0,33.4958,33.5043,33.4789,33.4958,284600.0
2014-05-19 12:40:00,39.65,39.66,39.64,39.66,189000.0,33.4958,33.5043,33.4874,33.5043,189000.0
2014-05-19 12:50:00,39.66,39.66,39.64,39.65,256000.0,33.5043,33.5043,33.4874,33.4958,256000.0
2014-05-19 13:00:00,39.65,39.67,39.64,39.66,153900.0,33.4958,33.5127,33.4874,33.5043,153900.0
2014-05-19 13:10:00,39.65,39.66,39.6,39.61,263000.0,33.4958,33.5043,33.4536,33.462,263000.0
2014-05-19 13:20:00,39.6,39.64,39.6,39.64,205700.0,33.4536,33.4874,33.4536,33.4874,205700.0
2014-05-19 13:30:00,39.64,39.64,39.6,39.63,312400.0,33.4874,33.4874,33.4536,33.4789,312400.0
2014-05-19 13:40:00,39.62,39.68,39.62,39.68,381000.0,33.4705,33.5212,33.4705,33.5212,381000.0
2014-05-19 13:50:00,39.68,39.73,39.67,39.72,456000.0,33.5212,33.5634,33.5127,33.555,456000.0
2014-05-19 14:00:00,39.73,39.82,39.72,39.82,520100.0,33.5634,33.6394,33.555,33.6394,520100.0
2014-05-19 14:10:00,39.82,39.82,39.73,39.73,284100.0,33.6394,33.6394,33.5634,33.5634,284100.0
2014-05-19 14:20:00,39.73,39.76,39.73,39.76,188800.0,33.5634,33.5887,33.5634,33.5887,188800.0
2014-05-19 14:30:00,39.76,39.77,39.74,39.75,264200.0,33.5887,33.5972,33.5719,33.5803,264200.0
2014-05-19 14:40:00,39.75,39.77,39.74,39.77,200900.0,33.5803,33.5972,33.5719,33.5972,200900.0
2014-05-19 14:50:00,39.77,39.77,39.73,39.74,171500.0,33.5972,33.5972,33.5634,33.5719,171500.0
2014-05-19 15:00:00,39.74,39.78,39.72,39.78,370500.0,33.5719,33.6056,33.555,33.6056,370500.0
2014-05-19 15:10:00,39.78,39.78,39.7,39.7,375800.0,33.6056,33.6056,33.5381,33.5381,375800.0
2014-05-19 15:20:00,39.71,39.73,39.7,39.73,260800.0,33.5465,33.5634,33.5381,33.5634,260800.0
2014-05-19 15:30:00,39.73,39.78,39.73,39.77,501600.0,33.5634,33.6056,33.5634,33.5972,501600.0
2014-05-19 15:40:00,39.77,39.78,39.76,39.77,472000.0,33.5972,33.6056,33.5887,33.5972,472000.0
2014-05-19 15:50:00,39.78,39.81,39.73,39.74,1295100.0,33.6056,33.631,33.5634,33.5719,1295100.0
2014-05-20 09:30:00,39.68,39.94,39.63,39.72,1039000.0,33.5212,33.7408,33.4789,33.555,1039000.0
2014-05-20 09:40:00,39.72,39.74,39.55,39.57,599600.0,33.555,33.5719,33.4113,33.4282,599600.0
2014-05-20 09:50:00,39.56,39.63,39.52,39.6,597500.0,33.4198,33.4789,33.386,33.4536,597500.0
2014-05-20 10:00:00,39.6,39.66,39.58,39.63,352600.0,33.4536,33.5043,33.4367,33.4789,352600.0
2014-05-20 10:10:00,39.63,39.69,39.63,39.66,314300.0,33.4789,33.5296,33.4789,33.5043,314300.0
2014-05-20 10:20:00,39.66,39.66,39.6,39.61,378900.0,33.5043,33.5043,33.4536,33.462,378900.0
2014-05-20 10:30:00,39.6,39.67,39.6,39.62,327700.0,33.4536,33.5127,33.4536,33.4705,327700.0
2014-05-20 10:40:00,39.62,39.66,39.61,39.64,303900.0,33.4705,33.5043,33.462,33.4874,303900.0
2014-05-20 10:50:00,39.64,39.68,39.62,39.68,204600.0,33.4874,33.5212,33.4705,33.5212,204600.0
2014-05-20 11:00:00,39.68,39.69,39.65,39.68,367500.0,33.5212,33.5296,33.4958,33.5212,367500.0
2014-05-20 11:10:00,39.68,39.69,39.65,39.68,229600.0,33.5212,33.5296,33.4958,33.5212,229600.0
2014-05-20 11:20:00,39.68,39.7,39.65,39.66,342500.0,33.5212,33.5381,33.4958,33.5043,342500.0
2014-05-20 11:30:00,39.67,39.67,39.63,39.65,201400.0,33.5127,33.5127,33.4789,33.4958,201400.0
2014-05-20 11:40:00,39.65,39.73,39.62,39.73,482300.0,33.4958,33.5634,33.4705,33.5634,482300.0
2014-05-20 11:50:00,39.72,39.74,39.69,39.72,429100.0,33.555,33.5719,33.5296,33.555,429100.0
2014-05-20 12:00:00,39.72,39.73,39.57,39.62,514600.0,33.555,33.5634,33.4282,33.4705,514600.0
2014-05-20 12:10:00,39.63,39.63,39.53,39.6,531900.0,33.4789,33.4789,33.3944,33.4536,531900.0
2014-05-20 12:20:00,39.6,39.62,39.55,39.56,183300.0,33.4536,33.4705,33.4113,33.4198,183300.0
2014-05-20 12:30:00,39.56,39.58,39.52,39.54,213700.0,33.4198,33.4367,33.386,33.4029,213700.0
2014-05-20 12:40:00,39.54,39.61,39.52,39.59,279800.0,33.4029,33.462,33.386,33.4451,279800.0
2014-05-20 12:50:00,39.6,39.63,39.59,39.61,208200.0,33.4536,33.4789,33.4451,33.462,208200.0
2014-05-20 13:00:00,39.6,39.61,39.56,39.56,265600.0,33.4536,33.462,33.4198,33.4198,265600.0
2014-05-20 13:10:00,39.57,39.59,39.51,39.54,555400.0,33.4282,33.4451,33.3776,33.4029,555400.0
2014-05-20 13:20:00,39.54,39.59,39.48,39.58,611800.0,33.4029,33.4451,33.3522,33.4367,611800.0
2014-05-20 13:30:00,39.58,39.63,39.56,39.6,394200.0,33.4367,33.4789,33.4198,33.4536,394200.0
2014-05-20 13:40:00,39.59,39.59,39.46,39.5,712000.0,33.4451,33.4451,33.3353,33.3691,712000.0
2014-05-20 13:50:00,39.51,39.56,39.5,39.55,469600.0,33.3776,33.4198,33.3691,33.4113,469600.0
2014-05-20 14:00:00,39.54,39.67,39.54,39.64,435400.0,33.4029,33.5127,33.4029,33.4874,435400.0
2014-05-20 14:10:00,39.63,39.75,39.62,39.75,528900.0,33.4789,33.5803,33.4705,33.5803,528900.0
2014-05-20 14:20:00,39.74,39.75,39.65,39.69,428000.0,33.5719,33.5803,33.4958,33.5296,428000.0
2014-05-20 14:30:00,39.68,39.71,39.63,39.63,338800.0,33.5212,33.5465,33.4789,33.4789,338800.0
2014-05-20 14:40:00,39.63,39.69,39.63,39.64,262800.0,33.4789,33.5296,33.4789,33.4874,262800.0
2014-05-20 14:50:00,39.64,39.65,39.6,39.65,268400.0,33.4874,33.4958,33.4536,33.4958,268400.0
2014-05-20 15:00:00,39.65,39.74,39.62,39.71,648200.0,33.4958,33.5719,33.4705,33.5465,648200.0
2014-05-20 15:10:00,39.71,39.75,39.68,39.73,465900.0,33.5465,33.5803,33.5212,33.5634,465900.0
2014-05-20 15:20:00,39.72,39.74,39.67,39.7,403700.0,33.555,33.5719,33.5127,33.5381,403700.0
2014-05-20 15:30:00,39.71,39.8,39.7,39.77,597000.0,33.5465,33.6225,33.5381,33.5972,597000.0
2014-05-20 15:40:00,39.76,39.78,39.7,39.72,564000.0,33.5887,33.6056,33.5381,33.555,564000.0
2014-05-20 15:50:00,39.72,39.76,39.67,39.69,1991000.0,33.555,33.5887,33.5127,33.5296,1991000.0
2014-05-21 09:30:00,39.8,39.97,39.74,39.97,907600.0,33.6225,33.7662,33.5719,33.7662,907600.0
2014-05-21 09:40:00,39.97,40.05,39.92,40.03,1299700.0,33.7662,33.8337,33.7239,33.8168,1299700.0
2014-05-21 09:50:00,40.04,40.24,40.03,40.11,821900.0,33.8253,33.9942,33.8168,33.8844,821900.0
2014-05-21 10:00:00,40.11,40.12,40.04,40.11,512400.0,33.8844,33.8929,33.8253,33.8844,512400.0
2014-05-21 10:10:00,40.12,40.14,40.05,40.08,578200.0,33.8929,33.9098,33.8337,33.8591,578200.0
2014-05-21 10:20:00,40.08,40.12,40.07,40.1,386500.0,33.8591,33.8929,33.8506,33.876,386500.0
2014-05-21 10:30:00,40.11,40.17,40.1,40.15,333300.0,33.8844,33.9351,33.876,33.9182,333300.0
2014-05-21 10:40:00,40.15,40.16,40.08,40.12,289800.0,33.9182,33.9267,33.8591,33.8929,289800.0
2014-05-21 10:50:00,40.12,40.18,40.09,40.14,420300.0,33.8929,33.9436,33.8675,33.9098,420300.0
2014-05-21 11:00:00,40.14,40.15,40.06,40.11,452200.0,33.9098,33.9182,33.8422,33.8844,452200.0
2014-05-21 11:10:00,40.11,40.15,40.08,40.12,339600.0,33.8844,33.9182,33.8591,33.8929,339600.0
2014-05-21 11:20:00,40.11,40.12,40.05,40.05,339000.0,33.8844,33.8929,33.8337,33.8337,339000.0
2014-05-21 11:30:00,40.05,40.07,40.01,40.02,378900.0,33.8337,33.8506,33.7999,33.8084,378900.0
2014-05-21 11:40:00,40.01,40.02,39.97,40.0,272100.0,33.7999,33.8084,33.7662,33.7915,272100.0
2014-05-21 11:50:00,40.0,40.13,39.98,40.11,508800.0,33.7915,33.9013,33.7746,33.8844,508800.0
2014-05-21 12:00:00,40.12,40.14,40.1,40.12,269200.0,33.8929,33.9098,33.876,33.8929,269200.0
2014-05-21 12:10:00,40.12,40.15,40.11,40.12,189900.0,33.8929,33.9182,33.8844,33.8929,189900.0
2014-05-21 12:20:00,40.12,40.16,40.09,40.15,252300.0,33.8929,33.9267,33.8675,33.9182,252300.0
2014-05-21 12:30:00,40.14,40.18,40.12,40.14,222900.0,33.9098,33.9436,33.8929,33.9098,222900.0
2014-05-21 12:40:00,40.14,40.17,40.13,40.14,103300.0,33.9098,33.9351,33.9013,33.9098,103300.0
2014-05-21 12:50:00,40.14,40.17,40.14,40.16,197900.0,33.9098,33.9351,33.9098,33.9267,197900.0
2014-05-21 13:00:00,40.16,40.18,40.16,40.18,175200.0,33.9267,33.9436,33.9267,33.9436,175200.0
2014-05-21 13:10:00,40.17,40.2,40.14,40.15,330200.0,33.9351,33.9605,33.9098,33.9182,330200.0
2014-05-21 13:20:00,40.16,40.16,40.14,40.14,73200.0,33.9267,33.9267,33.9098,33.9098,73200.0
2014-05-21 13:30:00,40.14,40.19,40.14,40.19,402400.0,33.9098,33.952,33.9098,33.952,402400.0
2014-05-21 13:40:00,40.19,40.2,40.16,40.16,291300.0,33.952,33.9605,33.9267,33.9267,291300.0
2014-05-21 13:50:00,40.17,40.19,40.15,40.17,334500.0,33.9351,33.952,33.9182,33.9351,334500.0
2014-05-21 14:00:00,40.16,40.25,40.13,40.17,818000.0,33.9267,34.0027,33.9013,33.9351,818000.0
2014-05-21 14:10:00,40.17,40.2,40.12,40.18,533200.0,33.9351,33.9605,33.8929,33.9436,533200.0
2014-05-21 14:20:00,40.19,40.22,40.16,40.2,345400.0,33.952,33.9774,33.9267,33.9605,345400.0
2014-05-21 14:30:00,40.2,40.24,40.18,40.2,298200.0,33.9605,33.9942,33.9436,33.9605,298200.0
2014-05-21 14:40:00,40.21,40.28,40.21,40.27,368100.0,33.9689,34.028,33.9689,34.0196,368100.0
2014-05-21 14:50:00,40.26,40.27,40.22,40.24,179400.0,34.0111,34.0196,33.9774,33.9942,179400.0
2014-05-21 15:00:00,40.25,40.27,40.23,40.24,499000.0,34.0027,34.0196,33.9858,33.9942,499000.0
2014-05-21 15:10:00,40.25,40.32,40.25,40.29,520500.0,34.0027,34.0618,34.0027,34.0365,520500.0
2014-05-21 15:20:00,40.29,40.31,40.27,40.29,488500.0,34.0365,34.0534,34.0196,34.0365,488500.0
2014-05-21 15:30:00,40.28,40.3,40.26,40.27,430600.0,34.028,34.0449,34.0111,34.0196,430600.0
2014-05-21 15:40:00,40.27,40.32,40.26,40.32,761300.0,34.0196,34.0618,34.0111,34.0618,761300.0
2014-05-21 15:50:00,40.32,40.35,40.31,40.35,2968900.0,34.0618,34.0872,34.0534,34.0872,2968900.0
2014-05-22 09:30:00,40.29,40.35,40.06,40.13,1497300.0,34.0365,34.0872,33.8422,33.9013,1497300.0
2014-05-22 09:40:00,40.13,40.14,40.02,40.06,639100.0,33.9013,33.9098,33.8084,33.8422,639100.0
2014-05-22 09:50:00,40.07,40.11,40.03,40.03,678000.0,33.8506,33.8844,33.8168,33.8168,678000.0
2014-05-22 10:00:00,40.03,40.06,39.91,39.96,570700.0,33.8168,33.8422,33.7155,33.7577,570700.0
2014-05-22 10:10:00,39.95,40.01,39.87,39.91,631800.0,33.7493,33.7999,33.6817,33.7155,631800.0
2014-05-22 10:20:00,39.9,39.93,39.85,39.87,523200.0,33.707,33.7324,33.6648,33.6817,523200.0
2014-05-22 10:30:00,39.86,39.9,39.85,39.87,601300.0,33.6732,33.707,33.6648,33.6817,601300.0
2014-05-22 10:40:00,39.87,39.98,39.87,39.98,634500.0,33.6817,33.7746,33.6817,33.7746,634500.0
2014-05-22 10:50:00,39.97,39.99,39.94,39.97,406900.0,33.7662,33.783,33.7408,33.7662,406900.0
2014-05-22 11:00:00,39.97,40.01,39.95,39.97,535400.0,33.7662,33.7999,33.7493,33.7662,535400.0
2014-05-22 11:10:00,39.97,39.99,39.95,39.97,382000.0,33.7662,33.783,33.7493,33.7662,382000.0
2014-05-22 11:20:00,39.97,40.03,39.96,40.02,381100.0,33.7662,33.8168,33.7577,33.8084,381100.0
2014-05-22 11:30:00,40.02,40.07,40.0,40.03,407400.0,33.8084,33.8506,33.7915,33.8168,407400.0
2014-05-22 11:40:00,40.03,40.06,40.02,40.04,241800.0,33.8168,33.8422,33.8084,33.8253,241800.0
2014-05-22 11:50:00,40.04,40.06,40.02,40.02,405100.0,33.8253,33.8422,33.8084,33.8084,405100.0
2014-05-22 12:00:00,40.01,40.01,39.98,39.98,406600.0,33.7999,33.7999,33.7746,33.7746,406600.0
2014-05-22 12:10:00,39.98,40.02,39.98,40.02,220800.0,33.7746,33.8084,33.7746,33.8084,220800.0
2014-05-22 12:20:00,40.01,40.02,40.0,40.01,226600.0,33.7999,33.8084,33.7915,33.7999,226600.0
2014-05-22 12:30:00,40.02,40.05,40.0,40.03,305100.0,33.8084,33.8337,33.7915,33.8168,305100.0
2014-05-22 12:40:00,40.03,40.04,40.0,40.01,254700.0,33.8168,33.8253,33.7915,33.7999,254700.0
2014-05-22 12:50:00,40.01,40.01,39.97,39.98,488800.0,33.7999,33.7999,33.7662,33.7746,488800.0
2014-05-22 13:00:00,39.98,40.02,39.98,40.02,217000.0,33.7746,33.8084,33.7746,33.8084,217000.0
2014-05-22 13:10:00,40.02,40.02,39.98,39.99,186100.0,33.8084,33.8084,33.7746,33.783,186100.0
2014-05-22 13:20:00,40.0,40.03,39.99,40.02,379000.0,33.7915,33.8168,33.783,33.8084,379000.0
2014-05-22 13:30:00,40.03,40.08,40.02,40.05,325500.0,33.8168,33.8591,33.8084,33.8337,325500.0
2014-05-22 13:40:00,40.05,40.15,40.05,40.15,471400.0,33.8337,33.9182,33.8337,33.9182,471400.0
2014-05-22 13:50:00,40.15,40.16,40.11,40.12,311900.0,33.9182,33.9267,33.8844,33.8929,311900.0
2014-05-22 14:00:00,40.12,40.15,40.11,40.15,236400.0,33.8929,33.9182,33.8844,33.9182,236400.0
2014-05-22 14:10:00,40.15,40.15,40.13,40.14,157900.0,33.9182,33.9182,33.9013,33.9098,157900.0
2014-05-22 14:20:00,40.14,40.16,40.12,40.16,148000.0,33.9098,33.9267,33.8929,33.9267,148000.0
2014-05-22 14:30:00,40.16,40.17,40.14,40.15,165900.0,33.9267,33.9351,33.9098,33.9182,165900.0
2014-05-22 14:40:00,40.15,40.17,40.14,40.17,374300.0,33.9182,33.9351,33.9098,33.9351,374300.0
2014-05-22 14:50:00,40.17,40.22,40.15,40.22,262400.0,33.9351,33.9774,33.9182,33.9774,262400.0
2014-05-22 15:00:00,40.21,40.22,40.13,40.16,382600.0,33.9689,33.9774,33.9013,33.9267,382600.0
2014-05-22 15:10:00,40.16,40.19,40.11,40.14,493800.0,33.9267,33.952,33.8844,33.9098,493800.0
2014-05-22 15:20:00,40.15,40.17,40.11,40.14,392700.0,33.9182,33.9351,33.8844,33.9098,392700.0
2014-05-22 15:30:00,40.15,40.15,40.07,40.11,665800.0,33.9182,33.9182,33.8506,33.8844,665800.0
2014-05-22 15:40:00,40.1,40.13,40.07,40.13,533000.0,33.876,33.9013,33.8506,33.9013,533000.0
2014-05-22 15:50:00,40.12,40.16,40.1,40.11,1326700.0,33.8929,33.9267,33.876,33.8844,1326700.0
2014-05-23 09:30:00,40.3,40.37,40.02,40.26,1504200.0,34.0449,34.1041,33.8084,34.0111,1504200.0
2014-05-23 09:40:00,40.27,40.32,40.16,40.18,795300.0,34.0196,34.0618,33.9267,33.9436,795300.0
2014-05-23 09:50:00,40.19,40.26,40.16,40.2,540100.0,33.952,34.0111,33.9267,33.9605,540100.0
2014-05-23 10:00:00,40.2,40.22,40.14,40.2,388100.0,33.9605,33.9774,33.9098,33.9605,388100.0
2014-05-23 10:10:00,40.2,40.25,40.19,40.2,439200.0,33.9605,34.0027,33.952,33.9605,439200.0
2014-05-23 10:20:00,40.21,40.27,40.19,40.27,397800.0,33.9689,34.0196,33.952,34.0196,397800.0
2014-05-23 10:30:00,40.26,40.27,40.15,40.15,483900.0,34.0111,34.0196,33.9182,33.9182,483900.0
2014-05-23 10:40:00,40.14,40.17,40.07,40.07,474000.0,33.9098,33.9351,33.8506,33.8506,474000.0
2014-05-23 10:50:00,40.08,40.11,40.04,40.09,509300.0,33.8591,33.8844,33.8253,33.8675,509300.0
2014-05-23 11:00:00,40.09,40.11,40.05,40.08,375800.0,33.8675,33.8844,33.8337,33.8591,375800.0
2014-05-23 11:10:00,40.07,40.1,40.06,40.07,264300.0,33.8506,33.876,33.8422,33.8506,264300.0
2014-05-23 11:20:00,40.07,40.14,40.07,40.11,357900.0,33.8506,33.9098,33.8506,33.8844,357900.0
2014-05-23 11:30:00,40.11,40.12,40.06,40.07,350500.0,33.8844,33.8929,33.8422,33.8506,350500.0
2014-05-23 11:40:00,40.07,40.12,40.04,40.11,296500.0,33.8506,33.8929,33.8253,33.8844,296500.0
2014-05-23 11:50:00,40.12,40.12,40.08,40.09,236400.0,33.8929,33.8929,33.8591,33.8675,236400.0
2014-05-23 12:00:00,40.09,40.12,40.08,40.1,219500.0,33.8675,33.8929,33.8591,33.876,219500.0
2014-05-23 12:10:00,40.1,40.12,40.09,40.11,128700.0,33.876,33.8929,33.8675,33.8844,128700.0
2014-05-23 12:20:00,40.1,40.11,40.04,40.06,282000.0,33.876,33.8844,33.8253,33.8422,282000.0
2014-05-23 12:30:00,40.07,40.07,40.03,40.03,223300.0,33.8506,33.8506,33.8168,33.8168,223300.0
2014-05-23 12:40:00,40.03,40.05,40.02,40.04,231900.0,33.8168,33.8337,33.8084,33.8253,231900.0
2014-05-23 12:50:00,40.03,40.06,40.03,40.06,269300.0,33.8168,33.8422,33.8168,33.8422,269300.0
2014-05-23 13:00:00,40.06,40.07,40.05,40.06,471300.0,33.8422,33.8506,33.8337,33.8422,471300.0
2014-05-23 13:10:00,40.06,40.06,40.03,40.04,277900.0,33.8422,33.8422,33.8168,33.8253,277900.0
2014-05-23 13:20:00,40.03,40.04,40.01,40.01,294000.0,33.8168,33.8253,33.7999,33.7999,294000.0
2014-05-23 13:30:00,40.02,40.04,40.0,40.03,239400.0,33.8084,33.8253,33.7915,33.8168,239400.0
2014-05-23 13:40:00,40.04,40.07,40.02,40.05,311000.0,33.8253,33.8506,33.8084,33.8337,311000.0
2014-05-23 13:50:00,40.06,40.08,40.04,40.08,216000.0,33.8422,33.8591,33.8253,33.8591,216000.0
2014-05-23 14:00:00,40.07,40.12,40.07,40.12,416700.0,33.8506,33.8929,33.8506,33.8929,416700.0
2014-05-23 14:10:00,40.12,40.12,40.08,40.09,210300.0,33.8929,33.8929,33.8591,33.8675,210300.0
2014-05-23 14:20:00,40.1,40.11,40.08,40.1,163400.0,33.876,33.8844,33.8591,33.876,163400.0
2014-05-23 14:30:00,40.1,40.12,40.09,40.09,202600.0,33.876,33.8929,33.8675,33.8675,202600.0
2014-05-23 14:40:00,40.09,40.12,40.09,40.09,237400.0,33.8675,33.8929,33.8675,33.8675,237400.0
2014-05-23 14:50:00,40.1,40.12,40.09,40.11,88700.0,33.876,33.8929,33.8675,33.8844,88700.0
2014-05-23 15:00:00,40.11,40.12,40.1,40.12,141700.0,33.8844,33.8929,33.876,33.8929,141700.0
2014-05-23 15:10:00,40.12,40.12,40.09,40.1,264900.0,33.8929,33.8929,33.8675,33.876,264900.0
2014-05-23 15:20:00,40.09,40.12,40.09,40.12,232700.0,33.8675,33.8929,33.8675,33.8929,232700.0
2014-05-23 15:30:00,40.12,40.13,40.08,40.08,507000.0,33.8929,33.9013,33.8591,33.8591,507000.0
2014-05-23 15:40:00,40.09,40.09,40.06,40.07,530500.0,33.8675,33.8675,33.8422,33.8506,530500.0
2014-05-23 15:50:00,40.07,40.12,40.07,40.12,1248300.0,33.8506,33.8929,33.8506,33.8929,1248300.0
2014-05-27 09:30:00,40.26,40.26,39.81,39.93,1816500.0,34.0111,34.0111,33.631,33.7324,1816500.0
2014-05-27 09:40:00,39.93,39.98,39.89,39.95,1092600.0,33.7324,33.7746,33.6986,33.7493,1092600.0
2014-05-27 09:50:00,39.95,39.99,39.9,39.91,803400.0,33.7493,33.783,33.707,33.7155,803400.0
2014-05-27 10:00:00,39.9,39.95,39.9,39.92,515900.0,33.707,33.7493,33.707,33.7239,515900.0
2014-05-27 10:10:00,39.92,39.97,39.9,39.95,503100.0,33.7239,33.7662,33.707,33.7493,503100.0
2014-05-27 10:20:00,39.95,39.97,39.92,39.93,482400.0,33.7493,33.7662,33.7239,33.7324,482400.0
2014-05-27 10:30:00,39.93,39.98,39.92,39.94,432700.0,33.7324,33.7746,33.7239,33.7408,432700.0
2014-05-27 10:40:00,39.93,40.01,39.93,39.98,445900.0,33.7324,33.7999,33.7324,33.7746,445900.0
2014-05-27 10:50:00,39.98,40.02,39.93,39.98,417900.0,33.7746,33.8084,33.7324,33.7746,417900.0
2014-05-27 11:00:00,39.99,40.08,39.98,40.08,543300.0,33.783,33.8591,33.7746,33.8591,543300.0
2014-05-27 11:10:00,40.08,40.08,39.99,39.99,702400.0,33.8591,33.8591,33.783,33.783,702400.0
2014-05-27 11:20:00,39.99,40.0,39.93,39.95,485600.0,33.783,33.7915,33.7324,33.7493,485600.0
2014-05-27 11:30:00,39.95,40.01,39.95,39.96,307200.0,33.7493,33.7999,33.7493,33.7577,307200.0
2014-05-27 11:40:00,39.96,40.01,39.94,40.0,470300.0,33.7577,33.7999,33.7408,33.7915,470300.0
2014-05-27 11:50:00,40.0,40.01,39.97,39.98,260900.0,33.7915,33.7999,33.7662,33.7746,260900.0
2014-05-27 12:00:00,39.98,40.05,39.96,40.05,834900.0,33.7746,33.8337,33.7577,33.8337,834900.0
2014-05-27 12:10:00,40.04,40.09,40.02,40.05,580700.0,33.8253,33.8675,33.8084,33.8337,580700.0
2014-05-27 12:20:00,40.05,40.07,40.0,40.01,196800.0,33.8337,33.8506,33.7915,33.7999,196800.0
2014-05-27 12:30:00,40.0,40.05,40.0,40.04,164000.0,33.7915,33.8337,33.7915,33.8253,164000.0
2014-05-27 12:40:00,40.04,40.04,40.0,40.02,129800.0,33.8253,33.8253,33.7915,33.8084,129800.0
2014-05-27 12:50:00,40.02,40.02,39.94,39.96,437700.0,33.8084,33.8084,33.7408,33.7577,437700.0
2014-05-27 13:00:00,39.96,39.96,39.9,39.94,331600.0,33.7577,33.7577,33.707,33.7408,331600.0
2014-05-27 13:10:00,39.94,39.94,39.9,39.92,504100.0,33.7408,33.7408,33.707,33.7239,504100.0
2014-05-27 13:20:00,39.92,39.93,39.89,39.9,241500.0,33.7239,33.7324,33.6986,33.707,241500.0
2014-05-27 13:30:00,39.9,39.94,39.89,39.93,232400.0,33.707,33.7408,33.6986,33.7324,232400.0
2014-05-27 13:40:00,39.93,39.97,39.91,39.96,173600.0,33.7324,33.7662,33.7155,33.7577,173600.0
2014-05-27 13:50:00,39.95,40.0,39.95,39.98,237100.0,33.7493,33.7915,33.7493,33.7746,237100.0
2014-05-27 14:00:00,39.99,39.99,39.96,39.97,143700.0,33.783,33.783,33.7577,33.7662,143700.0
2014-05-27 14:10:00,39.97,39.98,39.96,39.98,116900.0,33.7662,33.7746,33.7577,33.7746,116900.0
2014-05-27 14:20:00,39.98,39.99,39.96,39.98,131600.0,33.7746,33.783,33.7577,33.7746,131600.0
2014-05-27 14:30:00,39.98,39.98,39.94,39.95,321000.0,33.7746,33.7746,33.7408,33.7493,321000.0
2014-05-27 14:40:00,39.95,39.97,39.91,39.92,691000.0,33.7493,33.7662,33.7155,33.7239,691000.0
2014-05-27 14:50:00,39.91,39.97,39.91,39.96,340300.0,33.7155,33.7662,33.7155,33.7577,340300.0
2014-05-27 15:00:00,39.96,39.97,39.94,39.97,356700.0,33.7577,33.7662,33.7408,33.7662,356700.0
2014-05-27 15:10:00,39.97,40.01,39.96,40.0,297500.0,33.7662,33.7999,33.7577,33.7915,297500.0
2014-05-27 15:20:00,40.0,40.03,40.0,40.02,267600.0,33.7915,33.8168,33.7915,33.8084,267600.0
2014-05-27 15:30:00,40.01,40.06,40.01,40.06,465500.0,33.7999,33.8422,33.7999,33.8422,465500.0
2014-05-27 15:40:00,40.06,40.08,40.04,40.05,877100.0,33.8422,33.8591,33.8253,33.8337,877100.0
2014-05-27 15:50:00,40.06,40.19,40.05,40.18,2364600.0,33.8422,33.952,33.8337,33.9436,2364600.0
2014-05-28 09:30:00,40.14,40.19,39.97,39.97,1532400.0,33.9098,33.952,33.7662,33.7662,1532400.0
2014-05-28 09:40:00,39.97,40.0,39.88,39.96,1287100.0,33.7662,33.7915,33.6901,33.7577,1287100.0
2014-05-28 09:50:00,39.95,39.95,39.85,39.88,1138000.0,33.7493,33.7493,33.6648,33.6901,1138000.0
2014-05-28 10:00:00,39.87,39.95,39.85,39.9,859700.0,33.6817,33.7493,33.6648,33.707,859700.0
2014-05-28 10:10:00,39.89,39.9,39.84,39.84,545300.0,33.6986,33.707,33.6563,33.6563,545300.0
2014-05-28 10:20:00,39.85,39.94,39.85,39.92,508100.0,33.6648,33.7408,33.6648,33.7239,508100.0
2014-05-28 10:30:00,39.92,39.94,39.87,39.87,1046600.0,33.7239,33.7408,33.6817,33.6817,1046600.0
2014-05-28 10:40:00,39.87,39.91,39.82,39.91,467300.0,33.6817,33.7155,33.6394,33.7155,467300.0
2014-05-28 10:50:00,39.89,39.93,39.87,39.92,725300.0,33.6986,33.7324,33.6817,33.7239,725300.0
2014-05-28 11:00:00,39.93,39.97,39.89,39.97,841600.0,33.7324,33.7662,33.6986,33.7662,841600.0
2014-05-28 11:10:00,39.97,40.0,39.95,40.0,489900.0,33.7662,33.7915,33.7493,33.7915,489900.0
2014-05-28 11:20:00,39.99,40.02,39.98,39.99,743800.0,33.783,33.8084,33.7746,33.783,743800.0
2014-05-28 11:30:00,39.98,40.19,39.98,40.12,814700.0,33.7746,33.952,33.7746,33.8929,814700.0
2014-05-28 11:40:00,40.13,40.13,40.04,40.05,380800.0,33.9013,33.9013,33.8253,33.8337,380800.0
2014-05-28 11:50:00,40.05,40.09,40.02,40.08,270900.0,33.8337,33.8675,33.8084,33.8591,270900.0
2014-05-28 12:00:00,40.08,40.13,40.07,40.12,274600.0,33.8591,33.9013,33.8506,33.8929,274600.0
2014-05-28 12:10:00,40.1,40.12,40.02,40.06,520600.0,33.876,33.8929,33.8084,33.8422,520600.0
2014-05-28 12:20:00,40.06,40.06,39.96,39.97,173700.0,33.8422,33.8422,33.7577,33.7662,173700.0
2014-05-28 12:30:00,39.97,40.01,39.96,39.99,306100.0,33.7662,33.7999,33.7577,33.783,306100.0
2014-05-28 12:40:00,40.0,40.01,39.99,40.0,216700.0,33.7915,33.7999,33.783,33.7915,216700.0
2014-05-28 12:50:00,40.01,40.01,39.98,39.98,127000.0,33.7999,33.7999,33.7746,33.7746,127000.0
2014-05-28 13:00:00,39.98,40.02,39.97,40.0,471100.0,33.7746,33.8084,33.7662,33.7915,471100.0
2014-05-28 13:10:00,40.0,40.06,39.99,40.06,184100.0,33.7915,33.8422,33.783,33.8422,184100.0
2014-05-28 13:20:00,40.06,40.07,40.01,40.01,171000.0,33.8422,33.8506,33.7999,33.7999,171000.0
2014-05-28 13:30:00,40.01,40.05,40.0,40.05,228800.0,33.7999,33.8337,33.7915,33.8337,228800.0
2014-05-28 13:40:00,40.05,40.05,40.0,40.03,293100.0,33.8337,33.8337,33.7915,33.8168,293100.0
2014-05-28 13:50:00,40.02,40.06,40.02,40.05,332200.0,33.8084,33.8422,33.8084,33.8337,332200.0
2014-05-28 14:00:00,40.05,40.07,40.03,40.06,237900.0,33.8337,33.8506,33.8168,33.8422,237900.0
2014-05-28 14:10:00,40.06,40.08,40.03,40.03,225300.0,33.8422,33.8591,33.8168,33.8168,225300.0
2014-05-28 14:20:00,40.03,40.06,40.02,40.04,278200.0,33.8168,33.8422,33.8084,33.8253,278200.0
2014-05-28 14:30:00,40.04,40.06,39.99,40.05,246800.0,33.8253,33.8422,33.783,33.8337,246800.0
2014-05-28 14:40:00,40.05,40.06,40.0,40.05,500100.0,33.8337,33.8422,33.7915,33.8337,500100.0
2014-05-28 14:50:00,40.05,40.07,40.02,40.04,250600.0,33.8337,33.8506,33.8084,33.8253,250600.0
2014-05-28 15:00:00,40.04,40.07,40.03,40.04,326300.0,33.8253,33.8506,33.8168,33.8253,326300.0
2014-05-28 15:10:00,40.05,40.1,40.04,40.09,278400.0,33.8337,33.876,33.8253,33.8675,278400.0
2014-05-28 15:20:00,40.09,40.1,40.08,40.09,292700.0,33.8675,33.876,33.8591,33.8675,292700.0
2014-05-28 15:30:00,40.09,40.1,40.07,40.09,447300.0,33.8675,33.876,33.8506,33.8675,447300.0
2014-05-28 15:40:00,40.1,40.1,40.04,40.06,780500.0,33.876,33.876,33.8253,33.8422,780500.0
2014-05-28 15:50:00,40.06,40.07,40.0,40.0,1521500.0,33.8422,33.8506,33.7915,33.7915,1521500.0
2014-05-29 09:30:00,40.15,40.19,39.91,40.03,1358400.0,33.9182,33.952,33.7155,33.8168,1358400.0
2014-05-29 09:40:00,40.04,40.06,39.94,39.97,643400.0,33.8253,33.8422,33.7408,33.7662,643400.0
2014-05-29 09:50:00,39.97,40.0,39.92,39.95,513400.0,33.7662,33.7915,33.7239,33.7493,513400.0
2014-05-29 10:00:00,39.94,40.02,39.94,40.0,776100.0,33.7408,33.8084,33.7408,33.7915,776100.0
2014-05-29 10:10:00,40.0,40.06,39.97,40.03,705500.0,33.7915,33.8422,33.7662,33.8168,705500.0
2014-05-29 10:20:00,40.02,40.07,40.0,40.02,269000.0,33.8084,33.8506,33.7915,33.8084,269000.0
2014-05-29 10:30:00,40.01,40.05,39.98,40.03,436500.0,33.7999,33.8337,33.7746,33.8168,436500.0
2014-05-29 10:40:00,40.02,40.1,40.02,40.07,555600.0,33.8084,33.876,33.8084,33.8506,555600.0
2014-05-29 10:50:00,40.07,40.08,40.03,40.05,263800.0,33.8506,33.8591,33.8168,33.8337,263800.0
2014-05-29 11:00:00,40.05,40.07,40.02,40.06,240000.0,33.8337,33.8506,33.8084,33.8422,240000.0
2014-05-29 11:10:00,40.06,40.08,40.03,40.04,235400.0,33.8422,33.8591,33.8168,33.8253,235400.0
2014-05-29 11:20:00,40.04,40.12,40.04,40.12,199500.0,33.8253,33.8929,33.8253,33.8929,199500.0
2014-05-29 11:30:00,40.12,40.14,40.08,40.09,350600.0,33.8929,33.9098,33.8591,33.8675,350600.0
2014-05-29 11:40:00,40.1,40.1,40.02,40.02,192100.0,33.876,33.876,33.8084,33.8084,192100.0
2014-05-29 11:50:00,40.03,40.06,40.02,40.05,218000.0,33.8168,33.8422,33.8084,33.8337,218000.0
2014-05-29 12:00:00,40.04,40.07,40.04,40.07,241900.0,33.8253,33.8506,33.8253,33.8506,241900.0
2014-05-29 12:10:00,40.07,40.09,40.05,40.07,208800.0,33.8506,33.8675,33.8337,33.8506,208800.0
2014-05-29 12:20:00,40.07,40.08,40.04,40.06,164600.0,33.8506,33.8591,33.8253,33.8422,164600.0
2014-05-29 12:30:00,40.05,40.07,40.04,40.04,110600.0,33.8337,33.8506,33.8253,33.8253,110600.0
2014-05-29 12:40:00,40.05,40.06,40.02,40.03,233500.0,33.8337,33.8422,33.8084,33.8168,233500.0
2014-05-29 12:50:00,40.02,40.05,40.02,40.03,219800.0,33.8084,33.8337,33.8084,33.8168,219800.0
2014-05-29 13:00:00,40.03,40.04,40.0,40.01,163600.0,33.8168,33.8253,33.7915,33.7999,163600.0
2014-05-29 13:10:00,40.01,40.01,39.95,39.95,485500.0,33.7999,33.7999,33.7493,33.7493,485500.0
2014-05-29 13:20:00,39.95,39.96,39.92,39.95,274200.0,33.7493,33.7577,33.7239,33.7493,274200.0
2014-05-29 13:30:00,39.95,39.97,39.91,39.96,365000.0,33.7493,33.7662,33.7155,33.7577,365000.0
2014-05-29 13:40:00,39.96,40.0,39.95,39.99,134900.0,33.7577,33.7915,33.7493,33.783,134900.0
2014-05-29 13:50:00,39.98,40.02,39.98,39.99,190300.0,33.7746,33.8084,33.7746,33.783,190300.0
2014-05-29 14:00:00,40.0,40.02,39.99,40.0,183400.0,33.7915,33.8084,33.783,33.7915,183400.0
2014-05-29 14:10:00,40.0,40.03,39.99,40.02,140000.0,33.7915,33.8168,33.783,33.8084,140000.0
2014-05-29 14:20:00,40.02,40.04,40.0,40.03,204700.0,33.8084,33.8253,33.7915,33.8168,204700.0
2014-05-29 14:30:00,40.04,40.1,40.02,40.08,402000.0,33.8253,33.876,33.8084,33.8591,402000.0
2014-05-29 14:40:00,40.08,40.1,40.07,40.1,281500.0,33.8591,33.876,33.8506,33.876,281500.0
2014-05-29 14:50:00,40.1,40.13,40.08,40.11,343900.0,33.876,33.9013,33.8591,33.8844,343900.0
2014-05-29 15:00:00,40.11,40.15,40.1,40.15,387300.0,33.8844,33.9182,33.876,33.9182,387300.0
2014-05-29 15:10:00,40.15,40.21,40.14,40.16,530500.0,33.9182,33.9689,33.9098,33.9267,530500.0
2014-05-29 15:20:00,40.16,40.2,40.15,40.19,426100.0,33.9267,33.9605,33.9182,33.952,426100.0
2014-05-29 15:30:00,40.2,40.23,40.18,40.22,872400.0,33.9605,33.9858,33.9436,33.9774,872400.0
2014-05-29 15:40:00,40.23,40.31,40.21,40.3,964800.0,33.9858,34.0534,33.9689,34.0449,964800.0
2014-05-29 15:50:00,40.31,40.35,40.29,40.34,3048900.0,34.0534,34.0872,34.0365,34.0787,3048900.0
2014-05-30 09:30:00,40.45,40.46,40.25,40.3,1672600.0,34.1717,34.1801,34.0027,34.0449,1672600.0
2014-05-30 09:40:00,40.3,40.41,40.29,40.37,548500.0,34.0449,34.1379,34.0365,34.1041,548500.0
2014-05-30 09:50:00,40.37,40.49,40.33,40.45,764200.0,34.1041,34.2054,34.0703,34.1717,764200.0
2014-05-30 10:00:00,40.45,40.63,40.43,40.56,1253000.0,34.1717,34.3237,34.1548,34.2646,1253000.0
2014-05-30 10:10:00,40.55,40.69,40.55,40.6,754300.0,34.2561,34.3744,34.2561,34.2984,754300.0
2014-05-30 10:20:00,40.6,40.68,40.6,40.67,667100.0,34.2984,34.366,34.2984,34.3575,667100.0
2014-05-30 10:30:00,40.67,40.94,40.67,40.82,2557900.0,34.3575,34.5856,34.3575,34.4842,2557900.0
2014-05-30 10:40:00,40.81,40.85,40.76,40.78,728300.0,34.4758,34.5096,34.4335,34.4504,728300.0
2014-05-30 10:50:00,40.79,40.89,40.73,40.74,755300.0,34.4589,34.5434,34.4082,34.4166,755300.0
2014-05-30 11:00:00,40.74,40.78,40.66,40.67,588500.0,34.4166,34.4504,34.3491,34.3575,588500.0
2014-05-30 11:10:00,40.66,40.71,40.66,40.68,480300.0,34.3491,34.3913,34.3491,34.366,480300.0
2014-05-30 11:20:00,40.68,40.7,40.63,40.63,690800.0,34.366,34.3828,34.3237,34.3237,690800.0
2014-05-30 11:30:00,40.62,40.7,40.6,40.7,439900.0,34.3153,34.3828,34.2984,34.3828,439900.0
2014-05-30 11:40:00,40.7,40.81,40.69,40.74,658700.0,34.3828,34.4758,34.3744,34.4166,658700.0
2014-05-30 11:50:00,40.74,40.75,40.65,40.67,469200.0,34.4166,34.4251,34.3406,34.3575,469200.0
2014-05-30 12:00:00,40.66,40.7,40.66,40.68,428500.0,34.3491,34.3828,34.3491,34.366,428500.0
2014-05-30 12:10:00,40.67,40.77,40.67,40.77,368500.0,34.3575,34.442,34.3575,34.442,368500.0
2014-05-30 12:20:00,40.77,40.8,40.68,40.68,373900.0,34.442,34.4673,34.366,34.366,373900.0
2014-05-30 12:30:00,40.68,40.69,40.64,40.67,448000.0,34.366,34.3744,34.3322,34.3575,448000.0
2014-05-30 12:40:00,40.67,40.72,40.63,40.71,456000.0,34.3575,34.3997,34.3237,34.3913,456000.0
2014-05-30 12:50:00,40.71,40.76,40.7,40.71,539800.0,34.3913,34.4335,34.3828,34.3913,539800.0
2014-05-30 13:00:00,40.71,40.74,40.68,40.74,250400.0,34.3913,34.4166,34.366,34.4166,250400.0
2014-05-30 13:10:00,40.74,40.77,40.73,40.75,281100.0,34.4166,34.442,34.4082,34.4251,281100.0
2014-05-30 13:20:00,40.75,40.78,40.73,40.76,317600.0,34.4251,34.4504,34.4082,34.4335,317600.0
2014-05-30 13:30:00,40.77,40.77,40.74,40.75,306100.0,34.442,34.442,34.4166,34.4251,306100.0
2014-05-30 13:40:00,40.75,40.8,40.75,40.78,333500.0,34.4251,34.4673,34.4251,34.4504,333500.0
2014-05-30 13:50:00,40.78,40.82,40.78,40.81,187500.0,34.4504,34.4842,34.4504,34.4758,187500.0
2014-05-30 14:00:00,40.8,40.88,40.8,40.87,419500.0,34.4673,34.5349,34.4673,34.5265,419500.0
2014-05-30 14:10:00,40.87,40.88,40.73,40.83,453500.0,34.5265,34.5349,34.4082,34.4927,453500.0
2014-05-30 14:20:00,40.84,40.85,40.8,40.83,308200.0,34.5011,34.5096,34.4673,34.4927,308200.0
2014-05-30 14:30:00,40.82,40.83,40.79,40.81,247900.0,34.4842,34.4927,34.4589,34.4758,247900.0
2014-05-30 14:40:00,40.82,40.85,40.81,40.81,413600.0,34.4842,34.5096,34.4758,34.4758,413600.0
2014-05-30 14:50:00,40.81,40.83,40.8,40.8,380300.0,34.4758,34.4927,34.4673,34.4673,380300.0
2014-05-30 15:00:00,40.8,40.83,40.8,40.82,266800.0,34.4673,34.4927,34.4673,34.4842,266800.0
2014-05-30 15:10:00,40.82,40.84,40.78,40.83,446000.0,34.4842,34.5011,34.4504,34.4927,446000.0
2014-05-30 15:20:00,40.82,40.84,40.79,40.84,584300.0,34.4842,34.5011,34.4589,34.5011,584300.0
2014-05-30 15:30:00,40.84,40.9,40.82,40.86,1224000.0,34.5011,34.5518,34.4842,34.518,1224000.0
2014-05-30 15:40:00,40.87,40.88,40.85,40.88,798300.0,34.5265,34.5349,34.5096,34.5349,798300.0
2014-05-30 15:50:00,40.87,40.97,40.87,40.93,3941400.0,34.5265,34.6109,34.5265,34.5771,3941400.0
2014-06-02 09:30:00,40.95,41.0,40.8,40.92,1307900.0,34.594,34.6363,34.4673,34.5687,1307900.0
2014-06-02 09:40:00,40.92,40.98,40.81,40.83,682800.0,34.5687,34.6194,34.4758,34.4927,682800.0
2014-06-02 09:50:00,40.82,40.98,40.82,40.97,550400.0,34.4842,34.6194,34.4842,34.6109,550400.0
2014-06-02 10:00:00,40.98,41.09,40.85,40.9,1442300.0,34.6194,34.7123,34.5096,34.5518,1442300.0
2014-06-02 10:10:00,40.9,41.06,40.89,41.03,584400.0,34.5518,34.687,34.5434,34.6616,584400.0
2014-06-02 10:20:00,41.03,41.05,40.94,40.95,370800.0,34.6616,34.6785,34.5856,34.594,370800.0
2014-06-02 10:30:00,40.95,41.0,40.94,41.0,378000.0,34.594,34.6363,34.5856,34.6363,378000.0
2014-06-02 10:40:00,40.99,41.0,40.94,40.97,319000.0,34.6278,34.6363,34.5856,34.6109,319000.0
2014-06-02 10:50:00,40.96,41.01,40.93,41.0,351600.0,34.6025,34.6447,34.5771,34.6363,351600.0
2014-06-02 11:00:00,40.99,41.01,40.95,40.97,386200.0,34.6278,34.6447,34.594,34.6109,386200.0
2014-06-02 11:10:00,40.96,40.98,40.91,40.92,304500.0,34.6025,34.6194,34.5603,34.5687,304500.0
2014-06-02 11:20:00,40.92,40.98,40.9,40.97,386400.0,34.5687,34.6194,34.5518,34.6109,386400.0
2014-06-02 11:30:00,40.96,40.99,40.94,40.95,386900.0,34.6025,34.6278,34.5856,34.594,386900.0
2014-06-02 11:40:00,40.96,40.97,40.88,40.91,294900.0,34.6025,34.6109,34.5349,34.5603,294900.0
2014-06-02 11:50:00,40.91,40.91,40.86,40.87,351900.0,34.5603,34.5603,34.518,34.5265,351900.0
2014-06-02 12:00:00,40.87,40.9,40.86,40.87,250600.0,34.5265,34.5518,34.518,34.5265,250600.0
2014-06-02 12:10:00,40.87,40.88,40.86,40.87,221700.0,34.5265,34.5349,34.518,34.5265,221700.0
2014-06-02 12:20:00,40.86,40.89,40.86,40.88,268400.0,34.518,34.5434,34.518,34.5349,268400.0
2014-06-02 12:30:00,40.89,40.9,40.84,40.85,280100.0,34.5434,34.5518,34.5011,34.5096,280100.0
2014-06-02 12:40:00,40.85,40.87,40.82,40.83,496900.0,34.5096,34.5265,34.4842,34.4927,496900.0
2014-06-02 12:50:00,40.82,40.85,40.82,40.84,144100.0,34.4842,34.5096,34.4842,34.5011,144100.0
2014-06-02 13:00:00,40.84,40.85,40.83,40.84,152000.0,34.5011,34.5096,34.4927,34.5011,152000.0
2014-06-02 13:10:00,40.84,40.86,40.81,40.83,381500.0,34.5011,34.518,34.4758,34.4927,381500.0
2014-06-02 13:20:00,40.83,40.86,40.8,40.83,220300.0,34.4927,34.518,34.4673,34.4927,220300.0
2014-06-02 13:30:00,40.84,40.88,40.8,40.81,366800.0,34.5011,34.5349,34.4673,34.4758,366800.0
2014-06-02 13:40:00,40.81,40.82,40.75,40.76,358200.0,34.4758,34.4842,34.4251,34.4335,358200.0
2014-06-02 13:50:00,40.77,40.82,40.75,40.79,162000.0,34.442,34.4842,34.4251,34.4589,162000.0
2014-06-02 14:00:00,40.79,40.81,40.77,40.77,142200.0,34.4589,34.4758,34.442,34.442,142200.0
2014-06-02 14:10:00,40.78,40.79,40.73,40.79,245600.0,34.4504,34.4589,34.4082,34.4589,245600.0
2014-06-02 14:20:00,40.79,40.8,40.75,40.78,170500.0,34.4589,34.4673,34.4251,34.4504,170500.0
2014-06-02 14:30:00,40.79,40.82,40.77,40.78,193700.0,34.4589,34.4842,34.442,34.4504,193700.0
2014-06-02 14:40:00,40.78,40.8,40.75,40.78,166600.0,34.4504,34.4673,34.4251,34.4504,166600.0
2014-06-02 14:50:00,40.77,40.78,40.7,40.73,268900.0,34.442,34.4504,34.3828,34.4082,268900.0
2014-06-02 15:00:00,40.72,40.74,40.69,40.73,336600.0,34.3997,34.4166,34.3744,34.4082,336600.0
2014-06-02 15:10:00,40.73,40.74,40.68,40.72,263400.0,34.4082,34.4166,34.366,34.3997,263400.0
2014-06-02 15:20:00,40.71,40.76,40.69,40.7,286400.0,34.3913,34.4335,34.3744,34.3828,286400.0
2014-06-02 15:30:00,40.7,40.76,40.7,40.74,280300.0,34.3828,34.4335,34.3828,34.4166,280300.0
2014-06-02 15:40:00,40.74,40.8,40.72,40.8,457200.0,34.4166,34.4673,34.3997,34.4673,457200.0
2014-06-02 15:50:00,40.8,40.83,40.75,40.79,1361600.0,34.4673,34.4927,34.4251,34.4589,1361600.0
2014-06-03 09:30:00,40.6,40.68,40.4,40.48,1139000.0,34.2984,34.366,34.1294,34.197,1139000.0
2014-06-03 09:40:00,40.48,40.62,40.44,40.5,785100.0,34.197,34.3153,34.1632,34.2139,785100.0
2014-06-03 09:50:00,40.5,40.51,40.35,40.46,589800.0,34.2139,34.2223,34.0872,34.1801,589800.0
2014-06-03 10:00:00,40.47,40.52,40.44,40.46,461500.0,34.1885,34.2308,34.1632,34.1801,461500.0
2014-06-03 10:10:00,40.47,40.47,40.34,40.34,524100.0,34.1885,34.1885,34.0787,34.0787,524100.0
2014-06-03 10:20:00,40.35,40.38,40.3,40.31,592100.0,34.0872,34.1125,34.0449,34.0534,592100.0
2014-06-03 10:30:00,40.32,40.35,40.29,40.32,392900.0,34.0618,34.0872,34.0365,34.0618,392900.0
2014-06-03 10:40:00,40.32,40.34,40.29,40.31,344700.0,34.0618,34.0787,34.0365,34.0534,344700.0
2014-06-03 10:50:00,40.32,40.35,40.3,40.35,311800.0,34.0618,34.0872,34.0449,34.0872,311800.0
2014-06-03 11:00:00,40.35,40.4,40.32,40.4,328300.0,34.0872,34.1294,34.0618,34.1294,328300.0
2014-06-03 11:10:00,40.4,40.4,40.38,40.4,305300.0,34.1294,34.1294,34.1125,34.1294,305300.0
2014-06-03 11:20:00,40.4,40.4,40.37,40.38,196200.0,34.1294,34.1294,34.1041,34.1125,196200.0
2014-06-03 11:30:00,40.37,40.4,40.36,40.37,216700.0,34.1041,34.1294,34.0956,34.1041,216700.0
2014-06-03 11:40:00,40.38,40.39,40.31,40.38,348200.0,34.1125,34.121,34.0534,34.1125,348200.0
2014-06-03 11:50:00,40.38,40.39,40.37,40.37,119000.0,34.1125,34.121,34.1041,34.1041,119000.0
2014-06-03 12:00:00,40.38,40.4,40.37,40.4,65900.0,34.1125,34.1294,34.1041,34.1294,65900.0
2014-06-03 12:10:00,40.39,40.44,40.38,40.43,247100.0,34.121,34.1632,34.1125,34.1548,247100.0
2014-06-03 12:20:00,40.43,40.45,40.42,40.45,162400.0,34.1548,34.1717,34.1463,34.1717,162400.0
2014-06-03 12:30:00,40.45,40.45,40.42,40.42,221900.0,34.1717,34.1717,34.1463,34.1463,221900.0
2014-06-03 12:40:00,40.43,40.45,40.41,40.41,231500.0,34.1548,34.1717,34.1379,34.1379,231500.0
2014-06-03 12:50:00,40.41,40.41,40.32,40.35,301600.0,34.1379,34.1379,34.0618,34.0872,301600.0
2014-06-03 13:00:00,40.34,40.41,40.34,40.4,124000.0,34.0787,34.1379,34.0787,34.1294,124000.0
2014-06-03 13:10:00,40.41,40.42,40.39,40.42,222900.0,34.1379,34.1463,34.121,34.1463,222900.0
2014-06-03 13:20:00,40.42,40.42,40.39,40.4,147400.0,34.1463,34.1463,34.121,34.1294,147400.0
2014-06-03 13:30:00,40.39,40.4,40.33,40.34,134900.0,34.121,34.1294,34.0703,34.0787,134900.0
2014-06-03 13:40:00,40.34,40.36,40.33,40.34,197400.0,34.0787,34.0956,34.0703,34.0787,197400.0
2014-06-03 13:50:00,40.34,40.36,40.33,40.35,156300.0,34.0787,34.0956,34.0703,34.0872,156300.0
2014-06-03 14:00:00,40.35,40.37,40.33,40.36,279600.0,34.0872,34.1041,34.0703,34.0956,279600.0
2014-06-03 14:10:00,40.35,40.38,40.35,40.38,277600.0,34.0872,34.1125,34.0872,34.1125,277600.0
2014-06-03 14:20:00,40.38,40.42,40.37,40.39,248100.0,34.1125,34.1463,34.1041,34.121,248100.0
2014-06-03 14:30:00,40.39,40.41,40.36,40.37,242700.0,34.121,34.1379,34.0956,34.1041,242700.0
2014-06-03 14:40:00,40.37,40.37,40.33,40.33,234000.0,34.1041,34.1041,34.0703,34.0703,234000.0
2014-06-03 14:50:00,40.33,40.35,40.31,40.31,280500.0,34.0703,34.0872,34.0534,34.0534,280500.0
2014-06-03 15:00:00,40.32,40.32,40.29,40.3,379400.0,34.0618,34.0618,34.0365,34.0449,379400.0
2014-06-03 15:10:00,40.3,40.31,40.29,40.3,398400.0,34.0449,34.0534,34.0365,34.0449,398400.0
2014-06-03 15:20:00,40.3,40.31,40.3,40.3,329100.0,34.0449,34.0534,34.0449,34.0449,329100.0
2014-06-03 15:30:00,40.3,40.31,40.25,40.3,695900.0,34.0449,34.0534,34.0027,34.0449,695900.0
2014-06-03 15:40:00,40.3,40.3,40.28,40.28,571400.0,34.0449,34.0449,34.028,34.028,571400.0
2014-06-03 15:50:00,40.29,40.31,40.28,40.28,1609100.0,34.0365,34.0534,34.028,34.028,1609100.0
2014-06-04 09:30:00,40.21,40.33,40.16,40.31,713400.0,33.9689,34.0703,33.9267,34.0534,713400.0
2014-06-04 09:40:00,40.31,40.31,40.14,40.2,485600.0,34.0534,34.0534,33.9098,33.9605,485600.0
2014-06-04 09:50:00,40.2,40.23,40.09,40.11,533100.0,33.9605,33.9858,33.8675,33.8844,533100.0
2014-06-04 10:00:00,40.11,40.14,40.09,40.09,473400.0,33.8844,33.9098,33.8675,33.8675,473400.0
2014-06-04 10:10:00,40.1,40.1,40.0,40.01,662100.0,33.876,33.876,33.7915,33.7999,662100.0
2014-06-04 10:20:00,40.01,40.01,39.94,39.94,805100.0,33.7999,33.7999,33.7408,33.7408,805100.0
2014-06-04 10:30:00,39.94,39.95,39.86,39.95,1211400.0,33.7408,33.7493,33.6732,33.7493,1211400.0
2014-06-04 10:40:00,39.95,39.97,39.92,39.95,711300.0,33.7493,33.7662,33.7239,33.7493,711300.0
2014-06-04 10:50:00,39.95,40.0,39.93,39.98,667600.0,33.7493,33.7915,33.7324,33.7746,667600.0
2014-06-04 11:00:00,39.98,40.0,39.97,39.98,331600.0,33.7746,33.7915,33.7662,33.7746,331600.0
2014-06-04 11:10:00,39.98,40.04,39.98,40.03,579900.0,33.7746,33.8253,33.7746,33.8168,579900.0
2014-06-04 11:20:00,40.03,40.1,40.0,40.08,707600.0,33.8168,33.876,33.7915,33.8591,707600.0
2014-06-04 11:30:00,40.08,40.13,40.05,40.1,677200.0,33.8591,33.9013,33.8337,33.876,677200.0
2014-06-04 11:40:00,40.1,40.16,40.1,40.13,356600.0,33.876,33.9267,33.876,33.9013,356600.0
2014-06-04 11:50:00,40.14,40.17,40.09,40.1,464400.0,33.9098,33.9351,33.8675,33.876,464400.0
2014-06-04 12:00:00,40.09,40.15,40.09,40.14,296300.0,33.8675,33.9182,33.8675,33.9098,296300.0
2014-06-04 12:10:00,40.14,40.16,40.13,40.16,355600.0,33.9098,33.9267,33.9013,33.9267,355600.0
2014-06-04 12:20:00,40.16,40.22,40.14,40.19,307200.0,33.9267,33.9774,33.9098,33.952,307200.0
2014-06-04 12:30:00,40.19,40.2,40.17,40.19,163300.0,33.952,33.9605,33.9351,33.952,163300.0
2014-06-04 12:40:00,40.18,40.25,40.18,40.24,235500.0,33.9436,34.0027,33.9436,33.9942,235500.0
2014-06-04 12:50:00,40.24,40.26,40.22,40.23,193100.0,33.9942,34.0111,33.9774,33.9858,193100.0
2014-06-04 13:00:00,40.23,40.26,40.22,40.25,393300.0,33.9858,34.0111,33.9774,34.0027,393300.0
2014-06-04 13:10:00,40.25,40.28,40.24,40.26,236000.0,34.0027,34.028,33.9942,34.0111,236000.0
2014-06-04 13:20:00,40.27,40.27,40.19,40.2,431400.0,34.0196,34.0196,33.952,33.9605,431400.0
2014-06-04 13:30:00,40.19,40.23,40.19,40.21,347900.0,33.952,33.9858,33.952,33.9689,347900.0
2014-06-04 13:40:00,40.22,40.22,40.2,40.21,401500.0,33.9774,33.9774,33.9605,33.9689,401500.0
2014-06-04 13:50:00,40.21,40.29,40.2,40.28,264400.0,33.9689,34.0365,33.9605,34.028,264400.0
2014-06-04 14:00:00,40.28,40.28,40.2,40.21,409000.0,34.028,34.028,33.9605,33.9689,409000.0
2014-06-04 14:10:00,40.21,40.25,40.2,40.23,443900.0,33.9689,34.0027,33.9605,33.9858,443900.0
2014-06-04 14:20:00,40.24,40.26,40.21,40.25,343900.0,33.9942,34.0111,33.9689,34.0027,343900.0
2014-06-04 14:30:00,40.25,40.25,40.2,40.23,399200.0,34.0027,34.0027,33.9605,33.9858,399200.0
2014-06-04 14:40:00,40.23,40.24,40.17,40.18,557700.0,33.9858,33.9942,33.9351,33.9436,557700.0
2014-06-04 14:50:00,40.18,40.22,40.17,40.22,289800.0,33.9436,33.9774,33.9351,33.9774,289800.0
2014-06-04 15:00:00,40.22,40.24,40.21,40.23,255300.0,33.9774,33.9942,33.9689,33.9858,255300.0
2014-06-04 15:10:00,40.23,40.25,40.21,40.23,486700.0,33.9858,34.0027,33.9689,33.9858,486700.0
2014-06-04 15:20:00,40.23,40.29,40.22,40.29,460400.0,33.9858,34.0365,33.9774,34.0365,460400.0
2014-06-04 15:30:00,40.29,40.35,40.28,40.31,663200.0,34.0365,34.0872,34.028,34.0534,663200.0
2014-06-04 15:40:00,40.3,40.35,40.27,40.29,941800.0,34.0449,34.0872,34.0196,34.0365,941800.0
2014-06-04 15:50:00,40.28,40.37,40.28,40.32,2224700.0,34.028,34.1041,34.028,34.0618,2224700.0
2014-06-05 09:30:00,40.58,40.6,40.42,40.58,1551200.0,34.2815,34.2984,34.1463,34.2815,1551200.0
2014-06-05 09:40:00,40.59,40.59,40.44,40.54,997100.0,34.2899,34.2899,34.1632,34.2477,997100.0
2014-06-05 09:50:00,40.53,40.58,40.46,40.55,797800.0,34.2392,34.2815,34.1801,34.2561,797800.0
2014-06-05 10:00:00,40.55,40.55,40.4,40.45,690800.0,34.2561,34.2561,34.1294,34.1717,690800.0
2014-06-05 10:10:00,40.46,40.48,40.43,40.47,436900.0,34.1801,34.197,34.1548,34.1885,436900.0
2014-06-05 10:20:00,40.47,40.53,40.46,40.53,533100.0,34.1885,34.2392,34.1801,34.2392,533100.0
2014-06-05 10:30:00,40.52,40.57,40.5,40.55,453500.0,34.2308,34.273,34.2139,34.2561,453500.0
2014-06-05 10:40:00,40.54,40.66,40.54,40.64,1024000.0,34.2477,34.3491,34.2477,34.3322,1024000.0
2014-06-05 10:50:00,40.63,40.68,40.63,40.68,353000.0,34.3237,34.366,34.3237,34.366,353000.0
2014-06-05 11:00:00,40.67,40.68,40.57,40.61,669700.0,34.3575,34.366,34.273,34.3068,669700.0
2014-06-05 11:10:00,40.61,40.66,40.58,40.65,400400.0,34.3068,34.3491,34.2815,34.3406,400400.0
2014-06-05 11:20:00,40.65,40.68,40.62,40.62,398400.0,34.3406,34.366,34.3153,34.3153,398400.0
2014-06-05 11:30:00,40.62,40.65,40.58,40.65,276100.0,34.3153,34.3406,34.2815,34.3406,276100.0
2014-06-05 11:40:00,40.64,40.73,40.64,40.73,307500.0,34.3322,34.4082,34.3322,34.4082,307500.0
2014-06-05 11:50:00,40.73,40.82,40.7,40.81,549900.0,34.4082,34.4842,34.3828,34.4758,549900.0
2014-06-05 12:00:00,40.8,40.91,40.8,40.87,577800.0,34.4673,34.5603,34.4673,34.5265,577800.0
2014-06-05 12:10:00,40.87,40.9,40.85,40.88,444000.0,34.5265,34.5518,34.5096,34.5349,444000.0
2014-06-05 12:20:00,40.87,40.9,40.85,40.86,413800.0,34.5265,34.5518,34.5096,34.518,413800.0
2014-06-05 12:30:00,40.86,40.92,40.85,40.9,564100.0,34.518,34.5687,34.5096,34.5518,564100.0
2014-06-05 12:40:00,40.89,40.94,40.88,40.9,387000.0,34.5434,34.5856,34.5349,34.5518,387000.0
2014-06-05 12:50:00,40.9,40.97,40.9,40.93,439400.0,34.5518,34.6109,34.5518,34.5771,439400.0
2014-06-05 13:00:00,40.93,40.94,40.92,40.92,251200.0,34.5771,34.5856,34.5687,34.5687,251200.0
2014-06-05 13:10:00,40.93,40.95,40.92,40.95,202900.0,34.5771,34.594,34.5687,34.594,202900.0
2014-06-05 13:20:00,40.95,40.97,40.93,40.96,507500.0,34.594,34.6109,34.5771,34.6025,507500.0
2014-06-05 13:30:00,40.97,40.98,40.95,40.98,434600.0,34.6109,34.6194,34.594,34.6194,434600.0
2014-06-05 13:40:00,40.97,40.98,40.96,40.96,283900.0,34.6109,34.6194,34.6025,34.6025,283900.0
2014-06-05 13:50:00,40.97,41.0,40.95,41.0,386200.0,34.6109,34.6363,34.594,34.6363,386200.0
2014-06-05 14:00:00,40.99,41.02,40.98,41.02,402200.0,34.6278,34.6532,34.6194,34.6532,402200.0
2014-06-05 14:10:00,41.02,41.08,41.01,41.08,595000.0,34.6532,34.7039,34.6447,34.7039,595000.0
2014-06-05 14:20:00,41.08,41.14,41.07,41.12,619600.0,34.7039,34.7546,34.6954,34.7377,619600.0
2014-06-05 14:30:00,41.12,41.21,41.11,41.18,982000.0,34.7377,34.8137,34.7292,34.7883,982000.0
2014-06-05 14:40:00,41.18,41.25,41.16,41.25,706200.0,34.7883,34.8475,34.7715,34.8475,706200.0
2014-06-05 14:50:00,41.25,41.25,41.15,41.17,718200.0,34.8475,34.8475,34.763,34.7799,718200.0
2014-06-05 15:00:00,41.16,41.17,41.14,41.15,768500.0,34.7715,34.7799,34.7546,34.763,768500.0
2014-06-05 15:10:00,41.16,41.17,41.12,41.16,736200.0,34.7715,34.7799,34.7377,34.7715,736200.0
2014-06-05 15:20:00,41.16,41.19,41.11,41.12,791000.0,34.7715,34.7968,34.7292,34.7377,791000.0
2014-06-05 15:30:00,41.12,41.21,41.1,41.21,1160900.0,34.7377,34.8137,34.7208,34.8137,1160900.0
2014-06-05 15:40:00,41.21,41.22,41.18,41.18,1172400.0,34.8137,34.8221,34.7883,34.7883,1172400.0
2014-06-05 15:50:00,41.19,41.24,41.16,41.2,3757000.0,34.7968,34.839,34.7715,34.8052,3757000.0
2014-06-06 09:30:00,41.48,41.66,41.4,41.63,2725100.0,35.0418,35.1938,34.9742,35.1685,2725100.0
2014-06-06 09:40:00,41.63,41.64,41.24,41.41,1052300.0,35.1685,35.1769,34.839,34.9826,1052300.0
2014-06-06 09:50:00,41.41,41.43,41.25,41.4,474000.0,34.9826,34.9995,34.8475,34.9742,474000.0
2014-06-06 10:00:00,41.4,41.43,41.35,41.41,518000.0,34.9742,34.9995,34.932,34.9826,518000.0
2014-06-06 10:10:00,41.42,41.42,41.31,41.33,638400.0,34.9911,34.9911,34.8982,34.9151,638400.0
2014-06-06 10:20:00,41.34,41.36,41.26,41.3,550900.0,34.9235,34.9404,34.8559,34.8897,550900.0
2014-06-06 10:30:00,41.3,41.35,41.28,41.34,267900.0,34.8897,34.932,34.8728,34.9235,267900.0
2014-06-06 10:40:00,41.35,41.37,41.34,41.36,291300.0,34.932,34.9489,34.9235,34.9404,291300.0
2014-06-06 10:50:00,41.36,41.39,41.35,41.36,214200.0,34.9404,34.9658,34.932,34.9404,214200.0
2014-06-06 11:00:00,41.36,41.37,41.3,41.35,377200.0,34.9404,34.9489,34.8897,34.932,377200.0
2014-06-06 11:10:00,41.34,41.4,41.34,41.39,374000.0,34.9235,34.9742,34.9235,34.9658,374000.0
2014-06-06 11:20:00,41.39,41.43,41.38,41.41,376300.0,34.9658,34.9995,34.9573,34.9826,376300.0
2014-06-06 11:30:00,41.4,41.41,41.36,41.41,350000.0,34.9742,34.9826,34.9404,34.9826,350000.0
2014-06-06 11:40:00,41.41,41.42,41.36,41.41,214900.0,34.9826,34.9911,34.9404,34.9826,214900.0
2014-06-06 11:50:00,41.41,41.46,41.37,41.38,346800.0,34.9826,35.0249,34.9489,34.9573,346800.0
2014-06-06 12:00:00,41.37,41.4,41.33,41.35,324600.0,34.9489,34.9742,34.9151,34.932,324600.0
2014-06-06 12:10:00,41.35,41.4,41.33,41.4,245900.0,34.932,34.9742,34.9151,34.9742,245900.0
2014-06-06 12:20:00,41.4,41.42,41.39,41.42,73900.0,34.9742,34.9911,34.9658,34.9911,73900.0
2014-06-06 12:30:00,41.42,41.48,41.41,41.46,280900.0,34.9911,35.0418,34.9826,35.0249,280900.0
2014-06-06 12:40:00,41.47,41.48,41.44,41.46,229700.0,35.0333,35.0418,35.008,35.0249,229700.0
2014-06-06 12:50:00,41.46,41.47,41.44,41.44,164400.0,35.0249,35.0333,35.008,35.008,164400.0
2014-06-06 13:00:00,41.44,41.44,41.38,41.43,119900.0,35.008,35.008,34.9573,34.9995,119900.0
2014-06-06 13:10:00,41.43,41.43,41.39,41.4,278800.0,34.9995,34.9995,34.9658,34.9742,278800.0
2014-06-06 13:20:00,41.4,41.44,41.4,41.41,328700.0,34.9742,35.008,34.9742,34.9826,328700.0
2014-06-06 13:30:00,41.41,41.41,41.31,41.34,421200.0,34.9826,34.9826,34.8982,34.9235,421200.0
2014-06-06 13:40:00,41.34,41.4,41.34,41.4,204400.0,34.9235,34.9742,34.9235,34.9742,204400.0
2014-06-06 13:50:00,41.4,41.45,41.38,41.45,203900.0,34.9742,35.0164,34.9573,35.0164,203900.0
2014-06-06 14:00:00,41.44,41.45,41.4,41.43,231800.0,35.008,35.0164,34.9742,34.9995,231800.0
2014-06-06 14:10:00,41.43,41.43,41.34,41.35,477500.0,34.9995,34.9995,34.9235,34.932,477500.0
2014-06-06 14:20:00,41.35,41.41,41.34,41.39,428600.0,34.932,34.9826,34.9235,34.9658,428600.0
2014-06-06 14:30:00,41.4,41.45,41.38,41.45,306300.0,34.9742,35.0164,34.9573,35.0164,306300.0
2014-06-06 14:40:00,41.44,41.48,41.44,41.48,285300.0,35.008,35.0418,35.008,35.0418,285300.0
2014-06-06 14:50:00,41.48,41.48,41.42,41.48,454100.0,35.0418,35.0418,34.9911,35.0418,454100.0
2014-06-06 15:00:00,41.47,41.55,41.47,41.55,362300.0,35.0333,35.1009,35.0333,35.1009,362300.0
2014-06-06 15:10:00,41.55,41.58,41.54,41.58,380600.0,35.1009,35.1263,35.0925,35.1263,380600.0
2014-06-06 15:20:00,41.57,41.59,41.49,41.52,648800.0,35.1178,35.1347,35.0502,35.0756,648800.0
2014-06-06 15:30:00,41.52,41.52,41.4,41.4,913600.0,35.0756,35.0756,34.9742,34.9742,913600.0
2014-06-06 15:40:00,41.4,41.45,41.37,41.38,884300.0,34.9742,35.0164,34.9489,34.9573,884300.0
2014-06-06 15:50:00,41.38,41.48,41.38,41.48,1986800.0,34.9573,35.0418,34.9573,35.0418,1986800.0
2014-06-09 09:30:00,41.39,41.48,41.13,41.21,1413400.0,34.9658,35.0418,34.7461,34.8137,1413400.0
2014-06-09 09:40:00,41.21,41.26,41.19,41.24,450300.0,34.8137,34.8559,34.7968,34.839,450300.0
2014-06-09 09:50:00,41.25,41.28,41.22,41.25,463600.0,34.8475,34.8728,34.8221,34.8475,463600.0
2014-06-09 10:00:00,41.25,41.26,41.14,41.22,460700.0,34.8475,34.8559,34.7546,34.8221,460700.0
2014-06-09 10:10:00,41.22,41.33,41.2,41.3,332100.0,34.8221,34.9151,34.8052,34.8897,332100.0
2014-06-09 10:20:00,41.3,41.34,41.29,41.32,228000.0,34.8897,34.9235,34.8813,34.9066,228000.0
2014-06-09 10:30:00,41.33,41.33,41.28,41.3,160300.0,34.9151,34.9151,34.8728,34.8897,160300.0
2014-06-09 10:40:00,41.3,41.3,41.26,41.3,248600.0,34.8897,34.8897,34.8559,34.8897,248600.0
2014-06-09 10:50:00,41.3,41.33,41.28,41.32,199000.0,34.8897,34.9151,34.8728,34.9066,199000.0
2014-06-09 11:00:00,41.32,41.34,41.26,41.28,228100.0,34.9066,34.9235,34.8559,34.8728,228100.0
2014-06-09 11:10:00,41.27,41.3,41.27,41.3,194400.0,34.8644,34.8897,34.8644,34.8897,194400.0
2014-06-09 11:20:00,41.3,41.32,41.28,41.31,196900.0,34.8897,34.9066,34.8728,34.8982,196900.0
2014-06-09 11:30:00,41.32,41.37,41.31,41.36,199100.0,34.9066,34.9489,34.8982,34.9404,199100.0
2014-06-09 11:40:00,41.37,41.37,41.34,41.36,163700.0,34.9489,34.9489,34.9235,34.9404,163700.0
2014-06-09 11:50:00,41.36,41.37,41.31,41.33,195800.0,34.9404,34.9489,34.8982,34.9151,195800.0
2014-06-09 12:00:00,41.32,41.33,41.3,41.32,178100.0,34.9066,34.9151,34.8897,34.9066,178100.0
2014-06-09 12:10:00,41.32,41.33,41.28,41.29,184200.0,34.9066,34.9151,34.8728,34.8813,184200.0
2014-06-09 12:20:00,41.29,41.32,41.27,41.29,252200.0,34.8813,34.9066,34.8644,34.8813,252200.0
2014-06-09 12:30:00,41.3,41.31,41.29,41.3,192900.0,34.8897,34.8982,34.8813,34.8897,192900.0
2014-06-09 12:40:00,41.3,41.31,41.27,41.3,277600.0,34.8897,34.8982,34.8644,34.8897,277600.0
2014-06-09 12:50:00,41.29,41.3,41.25,41.27,116000.0,34.8813,34.8897,34.8475,34.8644,116000.0
2014-06-09 13:00:00,41.27,41.28,41.25,41.26,286300.0,34.8644,34.8728,34.8475,34.8559,286300.0
2014-06-09 13:10:00,41.26,41.27,41.21,41.23,185200.0,34.8559,34.8644,34.8137,34.8306,185200.0
2014-06-09 13:20:00,41.23,41.23,41.17,41.21,246000.0,34.8306,34.8306,34.7799,34.8137,246000.0
2014-06-09 13:30:00,41.21,41.22,41.18,41.21,167500.0,34.8137,34.8221,34.7883,34.8137,167500.0
2014-06-09 13:40:00,41.21,41.22,41.17,41.22,260600.0,34.8137,34.8221,34.7799,34.8221,260600.0
2014-06-09 13:50:00,41.22,41.22,41.13,41.14,219700.0,34.8221,34.8221,34.7461,34.7546,219700.0
2014-06-09 14:00:00,41.13,41.14,41.07,41.07,290700.0,34.7461,34.7546,34.6954,34.6954,290700.0
2014-06-09 14:10:00,41.07,41.1,41.02,41.05,442700.0,34.6954,34.7208,34.6532,34.6785,442700.0
2014-06-09 14:20:00,41.05,41.09,41.04,41.08,176500.0,34.6785,34.7123,34.6701,34.7039,176500.0
2014-06-09 14:30:00,41.08,41.16,41.07,41.14,260500.0,34.7039,34.7715,34.6954,34.7546,260500.0
2014-06-09 14:40:00,41.14,41.16,41.14,41.15,188200.0,34.7546,34.7715,34.7546,34.763,188200.0
2014-06-09 14:50:00,41.15,41.18,41.14,41.16,321900.0,34.763,34.7883,34.7546,34.7715,321900.0
2014-06-09 15:00:00,41.16,41.17,41.14,41.14,200500.0,34.7715,34.7799,34.7546,34.7546,200500.0
2014-06-09 15:10:00,41.14,41.2,41.14,41.2,384600.0,34.7546,34.8052,34.7546,34.8052,384600.0
2014-06-09 15:20:00,41.2,41.23,41.18,41.21,258600.0,34.8052,34.8306,34.7883,34.8137,258600.0
2014-06-09 15:30:00,41.2,41.21,41.17,41.18,351100.0,34.8052,34.8137,34.7799,34.7883,351100.0
2014-06-09 15:40:00,41.18,41.18,41.13,41.16,411700.0,34.7883,34.7883,34.7461,34.7715,411700.0
2014-06-09 15:50:00,41.16,41.27,41.16,41.27,1860900.0,34.7715,34.8644,34.7715,34.8644,1860900.0
2014-06-10 09:30:00,41.0,41.03,40.86,40.96,1712400.0,34.6363,34.6616,34.518,34.6025,1712400.0
2014-06-10 09:40:00,40.96,41.03,40.9,41.0,605600.0,34.6025,34.6616,34.5518,34.6363,605600.0
2014-06-10 09:50:00,41.01,41.05,40.94,41.0,347800.0,34.6447,34.6785,34.5856,34.6363,347800.0
2014-06-10 10:00:00,41.01,41.11,41.0,41.08,462500.0,34.6447,34.7292,34.6363,34.7039,462500.0
2014-06-10 10:10:00,41.08,41.12,41.06,41.07,403700.0,34.7039,34.7377,34.687,34.6954,403700.0
2014-06-10 10:20:00,41.06,41.13,41.06,41.07,356900.0,34.687,34.7461,34.687,34.6954,356900.0
2014-06-10 10:30:00,41.07,41.11,41.02,41.04,266700.0,34.6954,34.7292,34.6532,34.6701,266700.0
2014-06-10 10:40:00,41.04,41.09,41.04,41.07,158300.0,34.6701,34.7123,34.6701,34.6954,158300.0
2014-06-10 10:50:00,41.06,41.14,41.05,41.13,258900.0,34.687,34.7546,34.6785,34.7461,258900.0
2014-06-10 11:00:00,41.13,41.16,41.12,41.15,183000.0,34.7461,34.7715,34.7377,34.763,183000.0
2014-06-10 11:10:00,41.15,41.16,41.07,41.08,190400.0,34.763,34.7715,34.6954,34.7039,190400.0
2014-06-10 11:20:00,41.07,41.08,41.05,41.05,173500.0,34.6954,34.7039,34.6785,34.6785,173500.0
2014-06-10 11:30:00,41.06,41.08,41.03,41.08,229100.0,34.687,34.7039,34.6616,34.7039,229100.0
2014-06-10 11:40:00,41.08,41.08,41.04,41.05,128500.0,34.7039,34.7039,34.6701,34.6785,128500.0
2014-06-10 11:50:00,41.05,41.07,41.02,41.07,125800.0,34.6785,34.6954,34.6532,34.6954,125800.0
2014-06-10 12:00:00,41.07,41.07,41.04,41.07,146900.0,34.6954,34.6954,34.6701,34.6954,146900.0
2014-06-10 12:10:00,41.06,41.08,41.05,41.05,145100.0,34.687,34.7039,34.6785,34.6785,145100.0
2014-06-10 12:20:00,41.05,41.1,41.05,41.09,106600.0,34.6785,34.7208,34.6785,34.7123,106600.0
2014-06-10 12:30:00,41.1,41.13,41.09,41.09,176500.0,34.7208,34.7461,34.7123,34.7123,176500.0
2014-06-10 12:40:00,41.08,41.09,41.06,41.09,130400.0,34.7039,34.7123,34.687,34.7123,130400.0
2014-06-10 12:50:00,41.09,41.11,41.07,41.1,181200.0,34.7123,34.7292,34.6954,34.7208,181200.0
2014-06-10 13:00:00,41.11,41.11,41.06,41.06,202000.0,34.7292,34.7292,34.687,34.687,202000.0
2014-06-10 13:10:00,41.07,41.07,41.02,41.05,127000.0,34.6954,34.6954,34.6532,34.6785,127000.0
2014-06-10 13:20:00,41.05,41.05,41.02,41.05,108200.0,34.6785,34.6785,34.6532,34.6785,108200.0
2014-06-10 13:30:00,41.05,41.06,41.03,41.06,124900.0,34.6785,34.687,34.6616,34.687,124900.0
2014-06-10 13:40:00,41.06,41.08,41.04,41.07,215800.0,34.687,34.7039,34.6701,34.6954,215800.0
2014-06-10 13:50:00,41.07,41.11,41.06,41.1,178800.0,34.6954,34.7292,34.687,34.7208,178800.0
2014-06-10 14:00:00,41.1,41.11,41.06,41.08,198500.0,34.7208,34.7292,34.687,34.7039,198500.0
2014-06-10 14:10:00,41.08,41.09,41.06,41.08,157700.0,34.7039,34.7123,34.687,34.7039,157700.0
2014-06-10 14:20:00,41.08,41.1,41.08,41.1,166400.0,34.7039,34.7208,34.7039,34.7208,166400.0
2014-06-10 14:30:00,41.1,41.1,41.05,41.06,227100.0,34.7208,34.7208,34.6785,34.687,227100.0
2014-06-10 14:40:00,41.05,41.06,41.03,41.04,151800.0,34.6785,34.687,34.6616,34.6701,151800.0
2014-06-10 14:50:00,41.04,41.05,41.02,41.03,262200.0,34.6701,34.6785,34.6532,34.6616,262200.0
2014-06-10 15:00:00,41.02,41.05,41.02,41.04,152300.0,34.6532,34.6785,34.6532,34.6701,152300.0
2014-06-10 15:10:00,41.05,41.06,41.03,41.05,237600.0,34.6785,34.687,34.6616,34.6785,237600.0
2014-06-10 15:20:00,41.05,41.09,41.04,41.09,259900.0,34.6785,34.7123,34.6701,34.7123,259900.0
2014-06-10 15:30:00,41.09,41.14,41.08,41.1,477600.0,34.7123,34.7546,34.7039,34.7208,477600.0
2014-06-10 15:40:00,41.09,41.11,41.03,41.06,408700.0,34.7123,34.7292,34.6616,34.687,408700.0
2014-06-10 15:50:00,41.06,41.11,41.06,41.11,1463000.0,34.687,34.7292,34.687,34.7292,1463000.0
2014-06-11 09:30:00,40.93,40.94,40.77,40.84,1251500.0,34.5771,34.5856,34.442,34.5011,1251500.0
2014-06-11 09:40:00,40.84,40.96,40.8,40.93,853300.0,34.5011,34.6025,34.4673,34.5771,853300.0
2014-06-11 09:50:00,40.93,41.07,40.93,41.01,738600.0,34.5771,34.6954,34.5771,34.6447,738600.0
2014-06-11 10:00:00,41.01,41.06,40.97,40.99,414100.0,34.6447,34.687,34.6109,34.6278,414100.0
2014-06-11 10:10:00,40.98,40.98,40.92,40.93,302200.0,34.6194,34.6194,34.5687,34.5771,302200.0
2014-06-11 10:20:00,40.94,40.95,40.8,40.83,515000.0,34.5856,34.594,34.4673,34.4927,515000.0
2014-06-11 10:30:00,40.83,40.87,40.8,40.81,442700.0,34.4927,34.5265,34.4673,34.4758,442700.0
2014-06-11 10:40:00,40.82,40.89,40.81,40.87,434100.0,34.4842,34.5434,34.4758,34.5265,434100.0
2014-06-11 10:50:00,40.87,40.91,40.84,40.9,329900.0,34.5265,34.5603,34.5011,34.5518,329900.0
2014-06-11 11:00:00,40.91,40.95,40.9,40.93,232000.0,34.5603,34.594,34.5518,34.5771,232000.0
2014-06-11 11:10:00,40.94,40.96,40.92,40.94,177600.0,34.5856,34.6025,34.5687,34.5856,177600.0
2014-06-11 11:20:00,40.94,40.97,40.93,40.94,181000.0,34.5856,34.6109,34.5771,34.5856,181000.0
2014-06-11 11:30:00,40.93,40.99,40.93,40.94,266800.0,34.5771,34.6278,34.5771,34.5856,266800.0
2014-06-11 11:40:00,40.94,40.95,40.9,40.93,200500.0,34.5856,34.594,34.5518,34.5771,200500.0
2014-06-11 11:50:00,40.93,40.97,40.9,40.96,146800.0,34.5771,34.6109,34.5518,34.6025,146800.0
2014-06-11 12:00:00,40.96,40.96,40.94,40.94,77100.0,34.6025,34.6025,34.5856,34.5856,77100.0
2014-06-11 12:10:00,40.95,40.96,40.9,40.93,159900.0,34.594,34.6025,34.5518,34.5771,159900.0
2014-06-11 12:20:00,40.93,40.93,40.9,40.91,149600.0,34.5771,34.5771,34.5518,34.5603,149600.0
2014-06-11 12:30:00,40.91,40.95,40.89,40.93,225400.0,34.5603,34.594,34.5434,34.5771,225400.0
2014-06-11 12:40:00,40.93,40.97,40.92,40.95,227400.0,34.5771,34.6109,34.5687,34.594,227400.0
2014-06-11 12:50:00,40.95,40.96,40.92,40.94,77000.0,34.594,34.6025,34.5687,34.5856,77000.0
2014-06-11 13:00:00,40.94,40.96,40.86,40.9,205400.0,34.5856,34.6025,34.518,34.5518,205400.0
2014-06-11 13:10:00,40.9,40.9,40.87,40.88,87700.0,34.5518,34.5518,34.5265,34.5349,87700.0
2014-06-11 13:20:00,40.88,40.91,40.87,40.91,117800.0,34.5349,34.5603,34.5265,34.5603,117800.0
2014-06-11 13:30:00,40.91,40.92,40.87,40.89,145400.0,34.5603,34.5687,34.5265,34.5434,145400.0
2014-06-11 13:40:00,40.89,40.91,40.86,40.86,111200.0,34.5434,34.5603,34.518,34.518,111200.0
2014-06-11 13:50:00,40.87,40.91,40.86,40.88,185700.0,34.5265,34.5603,34.518,34.5349,185700.0
2014-06-11 14:00:00,40.87,40.89,40.81,40.84,172500.0,34.5265,34.5434,34.4758,34.5011,172500.0
2014-06-11 14:10:00,40.83,40.86,40.81,40.85,157000.0,34.4927,34.518,34.4758,34.5096,157000.0
2014-06-11 14:20:00,40.84,40.89,40.82,40.88,231100.0,34.5011,34.5434,34.4842,34.5349,231100.0
2014-06-11 14:30:00,40.88,40.9,40.87,40.89,153800.0,34.5349,34.5518,34.5265,34.5434,153800.0
2014-06-11 14:40:00,40.89,40.89,40.84,40.84,1127400.0,34.5434,34.5434,34.5011,34.5011,1127400.0
2014-06-11 14:50:00,40.84,40.86,40.81,40.83,313600.0,34.5011,34.518,34.4758,34.4927,313600.0
2014-06-11 15:00:00,40.84,40.84,40.81,40.83,199300.0,34.5011,34.5011,34.4758,34.4927,199300.0
2014-06-11 15:10:00,40.83,40.84,40.8,40.8,245600.0,34.4927,34.5011,34.4673,34.4673,245600.0
2014-06-11 15:20:00,40.8,40.81,40.77,40.81,501300.0,34.4673,34.4758,34.442,34.4758,501300.0
2014-06-11 15:30:00,40.81,40.82,40.77,40.8,672100.0,34.4758,34.4842,34.442,34.4673,672100.0
2014-06-11 15:40:00,40.81,40.86,40.8,40.84,574100.0,34.4758,34.518,34.4673,34.5011,574100.0
2014-06-11 15:50:00,40.84,40.86,40.8,40.85,1394300.0,34.5011,34.518,34.4673,34.5096,1394300.0
2014-06-12 09:30:00,40.81,40.88,40.72,40.77,963500.0,34.4758,34.5349,34.3997,34.442,963500.0
2014-06-12 09:40:00,40.77,40.79,40.5,40.52,998400.0,34.442,34.4589,34.2139,34.2308,998400.0
2014-06-12 09:50:00,40.52,40.65,40.51,40.58,697800.0,34.2308,34.3406,34.2223,34.2815,697800.0
2014-06-12 10:00:00,40.57,40.71,40.57,40.65,483700.0,34.273,34.3913,34.273,34.3406,483700.0
2014-06-12 10:10:00,40.65,40.66,40.5,40.53,649600.0,34.3406,34.3491,34.2139,34.2392,649600.0
2014-06-12 10:20:00,40.53,40.59,40.46,40.46,561200.0,34.2392,34.2899,34.1801,34.1801,561200.0
2014-06-12 10:30:00,40.46,40.58,40.46,40.56,531400.0,34.1801,34.2815,34.1801,34.2646,531400.0
2014-06-12 10:40:00,40.55,40.56,40.5,40.51,409200.0,34.2561,34.2646,34.2139,34.2223,409200.0
2014-06-12 10:50:00,40.51,40.57,40.51,40.53,333500.0,34.2223,34.273,34.2223,34.2392,333500.0
2014-06-12 11:00:00,40.53,40.68,40.51,40.66,469000.0,34.2392,34.366,34.2223,34.3491,469000.0
2014-06-12 11:10:00,40.67,40.68,40.63,40.66,368200.0,34.3575,34.366,34.3237,34.3491,368200.0
2014-06-12 11:20:00,40.66,40.68,40.61,40.66,319500.0,34.3491,34.366,34.3068,34.3491,319500.0
2014-06-12 11:30:00,40.66,40.71,40.65,40.69,260500.0,34.3491,34.3913,34.3406,34.3744,260500.0
2014-06-12 11:40:00,40.69,40.69,40.64,40.65,172900.0,34.3744,34.3744,34.3322,34.3406,172900.0
2014-06-12 11:50:00,40.64,40.65,40.59,40.59,267700.0,34.3322,34.3406,34.2899,34.2899,267700.0
2014-06-12 12:00:00,40.59,40.61,40.58,40.61,218800.0,34.2899,34.3068,34.2815,34.3068,218800.0
2014-06-12 12:10:00,40.61,40.62,40.6,40.61,212600.0,34.3068,34.3153,34.2984,34.3068,212600.0
2014-06-12 12:20:00,40.61,40.62,40.57,40.59,318800.0,34.3068,34.3153,34.273,34.2899,318800.0
2014-06-12 12:30:00,40.59,40.69,40.59,40.66,222200.0,34.2899,34.3744,34.2899,34.3491,222200.0
2014-06-12 12:40:00,40.66,40.66,40.57,40.59,211600.0,34.3491,34.3491,34.273,34.2899,211600.0
2014-06-12 12:50:00,40.59,40.59,40.5,40.55,326300.0,34.2899,34.2899,34.2139,34.2561,326300.0
2014-06-12 13:00:00,40.55,40.56,40.5,40.5,240400.0,34.2561,34.2646,34.2139,34.2139,240400.0
2014-06-12 13:10:00,40.5,40.55,40.46,40.46,1363300.0,34.2139,34.2561,34.1801,34.1801,1363300.0
2014-06-12 13:20:00,40.46,40.49,40.45,40.47,397500.0,34.1801,34.2054,34.1717,34.1885,397500.0
2014-06-12 13:30:00,40.48,40.49,40.45,40.48,375300.0,34.197,34.2054,34.1717,34.197,375300.0
2014-06-12 13:40:00,40.48,40.5,40.45,40.48,358000.0,34.197,34.2139,34.1717,34.197,358000.0
2014-06-12 13:50:00,40.48,40.48,40.4,40.46,478000.0,34.197,34.197,34.1294,34.1801,478000.0
2014-06-12 14:00:00,40.45,40.46,40.4,40.4,347800.0,34.1717,34.1801,34.1294,34.1294,347800.0
2014-06-12 14:10:00,40.4,40.48,40.39,40.46,334100.0,34.1294,34.197,34.121,34.1801,334100.0
2014-06-12 14:20:00,40.45,40.49,40.44,40.45,346100.0,34.1717,34.2054,34.1632,34.1717,346100.0
2014-06-12 14:30:00,40.46,40.46,40.39,40.42,348700.0,34.1801,34.1801,34.121,34.1463,348700.0
2014-06-12 14:40:00,40.41,40.45,40.41,40.45,307400.0,34.1379,34.1717,34.1379,34.1717,307400.0
2014-06-12 14:50:00,40.45,40.45,40.37,40.38,645100.0,34.1717,34.1717,34.1041,34.1125,645100.0
2014-06-12 15:00:00,40.39,40.39,40.34,40.36,587400.0,34.121,34.121,34.0787,34.0956,587400.0
2014-06-12 15:10:00,40.36,40.38,40.29,40.37,1439000.0,34.0956,34.1125,34.0365,34.1041,1439000.0
2014-06-12 15:20:00,40.36,40.43,40.35,40.36,1136600.0,34.0956,34.1548,34.0872,34.0956,1136600.0
2014-06-12 15:30:00,40.36,40.38,40.3,40.3,908900.0,34.0956,34.1125,34.0449,34.0449,908900.0
2014-06-12 15:40:00,40.31,40.44,40.3,40.41,1737100.0,34.0534,34.1632,34.0449,34.1379,1737100.0
2014-06-12 15:50:00,40.41,40.6,40.41,40.58,3153200.0,34.1379,34.2984,34.1379,34.2815,3153200.0
2014-06-13 09:30:00,41.08,41.15,40.86,41.05,1890200.0,34.7039,34.763,34.518,34.6785,1890200.0
2014-06-13 09:40:00,41.06,41.1,40.93,41.08,983700.0,34.687,34.7208,34.5771,34.7039,983700.0
2014-06-13 09:50:00,41.08,41.19,41.04,41.19,888100.0,34.7039,34.7968,34.6701,34.7968,888100.0
2014-06-13 10:00:00,41.18,41.31,41.07,41.14,1159100.0,34.7883,34.8982,34.6954,34.7546,1159100.0
2014-06-13 10:10:00,41.15,41.37,41.11,41.37,1143500.0,34.763,34.9489,34.7292,34.9489,1143500.0
2014-06-13 10:20:00,41.37,41.56,41.33,41.49,2003600.0,34.9489,35.1094,34.9151,35.0502,2003600.0
2014-06-13 10:30:00,41.49,41.57,41.39,41.39,1327500.0,35.0502,35.1178,34.9658,34.9658,1327500.0
2014-06-13 10:40:00,41.39,41.47,41.39,41.43,435300.0,34.9658,35.0333,34.9658,34.9995,435300.0
2014-06-13 10:50:00,41.43,41.43,41.34,41.39,397300.0,34.9995,34.9995,34.9235,34.9658,397300.0
2014-06-13 11:00:00,41.4,41.43,41.36,41.38,560200.0,34.9742,34.9995,34.9404,34.9573,560200.0
2014-06-13 11:10:00,41.38,41.39,41.32,41.38,444900.0,34.9573,34.9658,34.9066,34.9573,444900.0
2014-06-13 11:20:00,41.37,41.44,41.36,41.36,443200.0,34.9489,35.008,34.9404,34.9404,443200.0
2014-06-13 11:30:00,41.36,41.37,41.21,41.24,791000.0,34.9404,34.9489,34.8137,34.839,791000.0
2014-06-13 11:40:00,41.24,41.26,41.12,41.13,520300.0,34.839,34.8559,34.7377,34.7461,520300.0
2014-06-13 11:50:00,41.13,41.21,41.11,41.19,490500.0,34.7461,34.8137,34.7292,34.7968,490500.0
2014-06-13 12:00:00,41.19,41.22,41.16,41.22,342000.0,34.7968,34.8221,34.7715,34.8221,342000.0
2014-06-13 12:10:00,41.22,41.25,41.2,41.25,152000.0,34.8221,34.8475,34.8052,34.8475,152000.0
2014-06-13 12:20:00,41.24,41.32,41.24,41.32,459700.0,34.839,34.9066,34.839,34.9066,459700.0
2014-06-13 12:30:00,41.31,41.33,41.27,41.28,228700.0,34.8982,34.9151,34.8644,34.8728,228700.0
2014-06-13 12:40:00,41.29,41.31,41.27,41.28,151400.0,34.8813,34.8982,34.8644,34.8728,151400.0
2014-06-13 12:50:00,41.28,41.29,41.24,41.24,158100.0,34.8728,34.8813,34.839,34.839,158100.0
2014-06-13 13:00:00,41.24,41.28,41.23,41.23,232800.0,34.839,34.8728,34.8306,34.8306,232800.0
2014-06-13 13:10:00,41.23,41.23,41.18,41.23,181300.0,34.8306,34.8306,34.7883,34.8306,181300.0
2014-06-13 13:20:00,41.23,41.31,41.22,41.3,257900.0,34.8306,34.8982,34.8221,34.8897,257900.0
2014-06-13 13:30:00,41.3,41.3,41.2,41.24,342000.0,34.8897,34.8897,34.8052,34.839,342000.0
2014-06-13 13:40:00,41.23,41.29,41.23,41.27,138100.0,34.8306,34.8813,34.8306,34.8644,138100.0
2014-06-13 13:50:00,41.28,41.35,41.27,41.35,222900.0,34.8728,34.932,34.8644,34.932,222900.0
2014-06-13 14:00:00,41.34,41.35,41.31,41.33,209800.0,34.9235,34.932,34.8982,34.9151,209800.0
2014-06-13 14:10:00,41.34,41.38,41.33,41.35,288400.0,34.9235,34.9573,34.9151,34.932,288400.0
2014-06-13 14:20:00,41.34,41.35,41.29,41.3,268000.0,34.9235,34.932,34.8813,34.8897,268000.0
2014-06-13 14:30:00,41.3,41.3,41.26,41.3,259100.0,34.8897,34.8897,34.8559,34.8897,259100.0
2014-06-13 14:40:00,41.3,41.32,41.25,41.25,305000.0,34.8897,34.9066,34.8475,34.8475,305000.0
2014-06-13 14:50:00,41.26,41.27,41.23,41.25,230900.0,34.8559,34.8644,34.8306,34.8475,230900.0
2014-06-13 15:00:00,41.25,41.29,41.23,41.28,345300.0,34.8475,34.8813,34.8306,34.8728,345300.0
2014-06-13 15:10:00,41.29,41.29,41.23,41.23,453100.0,34.8813,34.8813,34.8306,34.8306,453100.0
2014-06-13 15:20:00,41.23,41.24,41.11,41.12,523200.0,34.8306,34.839,34.7292,34.7377,523200.0
2014-06-13 15:30:00,41.12,41.17,41.09,41.17,642900.0,34.7377,34.7799,34.7123,34.7799,642900.0
2014-06-13 15:40:00,41.16,41.17,41.09,41.14,584600.0,34.7715,34.7799,34.7123,34.7546,584600.0
2014-06-13 15:50:00,41.14,41.23,41.14,41.23,2339000.0,34.7546,34.8306,34.7546,34.8306,2339000.0
2014-06-16 09:30:00,41.04,41.2,41.04,41.19,1301100.0,34.6701,34.8052,34.6701,34.7968,1301100.0
2014-06-16 09:40:00,41.2,41.45,41.17,41.43,1129500.0,34.8052,35.0164,34.7799,34.9995,1129500.0
2014-06-16 09:50:00,41.44,41.45,41.32,41.45,820900.0,35.008,35.0164,34.9066,35.0164,820900.0
2014-06-16 10:00:00,41.44,41.56,41.41,41.54,636000.0,35.008,35.1094,34.9826,35.0925,636000.0
2014-06-16 10:10:00,41.55,41.6,41.5,41.51,571500.0,35.1009,35.1432,35.0587,35.0671,571500.0
2014-06-16 10:20:00,41.51,41.57,41.49,41.55,604100.0,35.0671,35.1178,35.0502,35.1009,604100.0
2014-06-16 10:30:00,41.55,41.59,41.53,41.54,512100.0,35.1009,35.1347,35.084,35.0925,512100.0
2014-06-16 10:40:00,41.54,41.59,41.54,41.56,499900.0,35.0925,35.1347,35.0925,35.1094,499900.0
2014-06-16 10:50:00,41.57,41.57,41.53,41.55,337200.0,35.1178,35.1178,35.084,35.1009,337200.0
2014-06-16 11:00:00,41.55,41.55,41.38,41.42,461800.0,35.1009,35.1009,34.9573,34.9911,461800.0
2014-06-16 11:10:00,41.42,41.44,41.38,41.39,362500.0,34.9911,35.008,34.9573,34.9658,362500.0
2014-06-16 11:20:00,41.4,41.41,41.27,41.29,325600.0,34.9742,34.9826,34.8644,34.8813,325600.0
2014-06-16 11:30:00,41.28,41.28,41.16,41.19,469300.0,34.8728,34.8728,34.7715,34.7968,469300.0
2014-06-16 11:40:00,41.19,41.27,41.18,41.24,292400.0,34.7968,34.8644,34.7883,34.839,292400.0
2014-06-16 11:50:00,41.23,41.29,41.23,41.27,238500.0,34.8306,34.8813,34.8306,34.8644,238500.0
2014-06-16 12:00:00,41.27,41.4,41.27,41.39,308900.0,34.8644,34.9742,34.8644,34.9658,308900.0
2014-06-16 12:10:00,41.39,41.45,41.37,41.37,269900.0,34.9658,35.0164,34.9489,34.9489,269900.0
2014-06-16 12:20:00,41.37,41.52,41.37,41.5,414800.0,34.9489,35.0756,34.9489,35.0587,414800.0
2014-06-16 12:30:00,41.5,41.51,41.42,41.43,224300.0,35.0587,35.0671,34.9911,34.9995,224300.0
2014-06-16 12:40:00,41.42,41.44,41.31,41.33,168700.0,34.9911,35.008,34.8982,34.9151,168700.0
2014-06-16 12:50:00,41.33,41.41,41.33,41.4,228400.0,34.9151,34.9826,34.9151,34.9742,228400.0
2014-06-16 13:00:00,41.4,41.48,41.37,41.47,302500.0,34.9742,35.0418,34.9489,35.0333,302500.0
2014-06-16 13:10:00,41.46,41.5,41.44,41.48,229100.0,35.0249,35.0587,35.008,35.0418,229100.0
2014-06-16 13:20:00,41.48,41.53,41.46,41.52,249500.0,35.0418,35.084,35.0249,35.0756,249500.0
2014-06-16 13:30:00,41.53,41.55,41.5,41.5,285600.0,35.084,35.1009,35.0587,35.0587,285600.0
2014-06-16 13:40:00,41.5,41.51,41.45,41.45,239600.0,35.0587,35.0671,35.0164,35.0164,239600.0
2014-06-16 13:50:00,41.45,41.47,41.38,41.42,423400.0,35.0164,35.0333,34.9573,34.9911,423400.0
2014-06-16 14:00:00,41.42,41.45,41.39,41.42,212000.0,34.9911,35.0164,34.9658,34.9911,212000.0
2014-06-16 14:10:00,41.41,41.5,41.38,41.5,418500.0,34.9826,35.0587,34.9573,35.0587,418500.0
2014-06-16 14:20:00,41.49,41.58,41.49,41.57,500200.0,35.0502,35.1263,35.0502,35.1178,500200.0
2014-06-16 14:30:00,41.57,41.61,41.56,41.59,431500.0,35.1178,35.1516,35.1094,35.1347,431500.0
2014-06-16 14:40:00,41.58,41.59,41.55,41.58,271300.0,35.1263,35.1347,35.1009,35.1263,271300.0
2014-06-16 14:50:00,41.58,41.58,41.53,41.54,422200.0,35.1263,35.1263,35.084,35.0925,422200.0
2014-06-16 15:00:00,41.53,41.55,41.52,41.52,549800.0,35.084,35.1009,35.0756,35.0756,549800.0
2014-06-16 15:10:00,41.52,41.53,41.46,41.46,590300.0,35.0756,35.084,35.0249,35.0249,590300.0
2014-06-16 15:20:00,41.46,41.48,41.43,41.43,355300.0,35.0249,35.0418,34.9995,34.9995,355300.0
2014-06-16 15:30:00,41.43,41.48,41.43,41.48,487800.0,34.9995,35.0418,34.9995,35.0418,487800.0
2014-06-16 15:40:00,41.48,41.48,41.44,41.44,500400.0,35.0418,35.0418,35.008,35.008,500400.0
2014-06-16 15:50:00,41.44,41.52,41.44,41.49,2426200.0,35.008,35.0756,35.008,35.0502,2426200.0
2014-06-17 09:30:00,41.29,41.45,41.2,41.37,985000.0,34.8813,35.0164,34.8052,34.9489,985000.0
2014-06-17 09:40:00,41.37,41.5,41.32,41.48,759900.0,34.9489,35.0587,34.9066,35.0418,759900.0
2014-06-17 09:50:00,41.48,41.65,41.48,41.62,970400.0,35.0418,35.1854,35.0418,35.1601,970400.0
2014-06-17 10:00:00,41.62,41.75,41.61,41.72,1128100.0,35.1601,35.2699,35.1516,35.2445,1128100.0
2014-06-17 10:10:00,41.72,41.77,41.66,41.69,569600.0,35.2445,35.2868,35.1938,35.2192,569600.0
2014-06-17 10:20:00,41.69,41.77,41.67,41.71,497100.0,35.2192,35.2868,35.2023,35.2361,497100.0
2014-06-17 10:30:00,41.71,41.84,41.68,41.82,887500.0,35.2361,35.3459,35.2107,35.329,887500.0
2014-06-17 10:40:00,41.82,41.83,41.64,41.69,576200.0,35.329,35.3375,35.1769,35.2192,576200.0
2014-06-17 10:50:00,41.69,41.73,41.66,41.68,571600.0,35.2192,35.253,35.1938,35.2107,571600.0
2014-06-17 11:00:00,41.68,41.69,41.55,41.56,590600.0,35.2107,35.2192,35.1009,35.1094,590600.0
2014-06-17 11:10:00,41.57,41.65,41.54,41.61,380400.0,35.1178,35.1854,35.0925,35.1516,380400.0
2014-06-17 11:20:00,41.61,41.65,41.57,41.63,387000.0,35.1516,35.1854,35.1178,35.1685,387000.0
2014-06-17 11:30:00,41.63,41.64,41.6,41.64,174700.0,35.1685,35.1769,35.1432,35.1769,174700.0
2014-06-17 11:40:00,41.64,41.74,41.63,41.71,394400.0,35.1769,35.2614,35.1685,35.2361,394400.0
2014-06-17 11:50:00,41.72,41.74,41.68,41.73,262500.0,35.2445,35.2614,35.2107,35.253,262500.0
2014-06-17 12:00:00,41.73,41.74,41.68,41.69,145700.0,35.253,35.2614,35.2107,35.2192,145700.0
2014-06-17 12:10:00,41.7,41.72,41.68,41.69,196100.0,35.2276,35.2445,35.2107,35.2192,196100.0
2014-06-17 12:20:00,41.7,41.73,41.69,41.7,174400.0,35.2276,35.253,35.2192,35.2276,174400.0
2014-06-17 12:30:00,41.7,41.79,41.7,41.77,332200.0,35.2276,35.3037,35.2276,35.2868,332200.0
2014-06-17 12:40:00,41.77,41.8,41.76,41.8,324300.0,35.2868,35.3121,35.2783,35.3121,324300.0
2014-06-17 12:50:00,41.8,41.82,41.76,41.79,335300.0,35.3121,35.329,35.2783,35.3037,335300.0
2014-06-17 13:00:00,41.79,41.8,41.74,41.76,234600.0,35.3037,35.3121,35.2614,35.2783,234600.0
2014-06-17 13:10:00,41.76,41.79,41.74,41.79,200800.0,35.2783,35.3037,35.2614,35.3037,200800.0
2014-06-17 13:20:00,41.79,41.82,41.78,41.8,398000.0,35.3037,35.329,35.2952,35.3121,398000.0
2014-06-17 13:30:00,41.8,41.84,41.8,41.83,376400.0,35.3121,35.3459,35.3121,35.3375,376400.0
2014-06-17 13:40:00,41.83,41.91,41.83,41.83,571800.0,35.3375,35.405,35.3375,35.3375,571800.0
2014-06-17 13:50:00,41.83,41.83,41.78,41.8,173900.0,35.3375,35.3375,35.2952,35.3121,173900.0
2014-06-17 14:00:00,41.8,41.8,41.76,41.77,190400.0,35.3121,35.3121,35.2783,35.2868,190400.0
2014-06-17 14:10:00,41.78,41.8,41.76,41.8,238000.0,35.2952,35.3121,35.2783,35.3121,238000.0
2014-06-17 14:20:00,41.8,41.85,41.79,41.82,294000.0,35.3121,35.3544,35.3037,35.329,294000.0
2014-06-17 14:30:00,41.82,41.84,41.82,41.84,146900.0,35.329,35.3459,35.329,35.3459,146900.0
2014-06-17 14:40:00,41.84,41.85,41.83,41.84,289200.0,35.3459,35.3544,35.3375,35.3459,289200.0
2014-06-17 14:50:00,41.84,41.85,41.81,41.82,211800.0,35.3459,35.3544,35.3206,35.329,211800.0
2014-06-17 15:00:00,41.83,41.83,40.34,41.76,682300.0,35.3375,35.3375,34.0787,35.2783,682300.0
2014-06-17 15:10:00,41.76,41.79,41.71,41.77,606300.0,35.2783,35.3037,35.2361,35.2868,606300.0
2014-06-17 15:20:00,41.77,41.77,41.69,41.7,521800.0,35.2868,35.2868,35.2192,35.2276,521800.0
2014-06-17 15:30:00,41.7,41.72,41.68,41.69,621200.0,35.2276,35.2445,35.2107,35.2192,621200.0
2014-06-17 15:40:00,41.69,41.76,41.69,41.73,653400.0,35.2192,35.2783,35.2192,35.253,653400.0
2014-06-17 15:50:00,41.72,41.73,41.66,41.68,1914200.0,35.2445,35.253,35.1938,35.2107,1914200.0
2014-06-18 09:30:00,41.61,41.7,41.48,41.51,1123700.0,35.1516,35.2276,35.0418,35.0671,1123700.0
2014-06-18 09:40:00,41.51,41.58,41.32,41.38,790800.0,35.0671,35.1263,34.9066,34.9573,790800.0
2014-06-18 09:50:00,41.37,41.38,41.28,41.31,631700.0,34.9489,34.9573,34.8728,34.8982,631700.0
2014-06-18 10:00:00,41.3,41.38,41.24,41.28,678700.0,34.8897,34.9573,34.839,34.8728,678700.0
2014-06-18 10:10:00,41.28,41.32,41.23,41.25,769700.0,34.8728,34.9066,34.8306,34.8475,769700.0
2014-06-18 10:20:00,41.26,41.34,41.24,41.33,466200.0,34.8559,34.9235,34.839,34.9151,466200.0
2014-06-18 10:30:00,41.33,41.34,41.3,41.33,268600.0,34.9151,34.9235,34.8897,34.9151,268600.0
2014-06-18 10:40:00,41.33,41.35,41.3,41.32,279100.0,34.9151,34.932,34.8897,34.9066,279100.0
2014-06-18 10:50:00,41.31,41.34,41.22,41.22,443400.0,34.8982,34.9235,34.8221,34.8221,443400.0
2014-06-18 11:00:00,41.21,41.29,41.2,41.28,439200.0,34.8137,34.8813,34.8052,34.8728,439200.0
2014-06-18 11:10:00,41.28,41.31,41.26,41.27,463500.0,34.8728,34.8982,34.8559,34.8644,463500.0
2014-06-18 11:20:00,41.27,41.29,41.22,41.27,243700.0,34.8644,34.8813,34.8221,34.8644,243700.0
2014-06-18 11:30:00,41.26,41.31,41.26,41.29,340700.0,34.8559,34.8982,34.8559,34.8813,340700.0
2014-06-18 11:40:00,41.3,41.31,41.27,41.28,312200.0,34.8897,34.8982,34.8644,34.8728,312200.0
2014-06-18 11:50:00,41.27,41.29,41.26,41.27,202700.0,34.8644,34.8813,34.8559,34.8644,202700.0
2014-06-18 12:00:00,41.27,41.27,41.19,41.22,3074700.0,34.8644,34.8644,34.7968,34.8221,3074700.0
2014-06-18 12:10:00,41.21,41.28,41.19,41.2,330200.0,34.8137,34.8728,34.7968,34.8052,330200.0
2014-06-18 12:20:00,41.2,41.21,41.18,41.2,306200.0,34.8052,34.8137,34.7883,34.8052,306200.0
2014-06-18 12:30:00,41.19,41.28,41.19,41.28,2121800.0,34.7968,34.8728,34.7968,34.8728,2121800.0
2014-06-18 12:40:00,41.27,41.34,41.25,41.34,219300.0,34.8644,34.9235,34.8475,34.9235,219300.0
2014-06-18 12:50:00,41.34,41.35,41.3,41.34,204000.0,34.9235,34.932,34.8897,34.9235,204000.0
2014-06-18 13:00:00,41.33,41.34,41.32,41.33,180900.0,34.9151,34.9235,34.9066,34.9151,180900.0
2014-06-18 13:10:00,41.34,41.36,41.33,41.36,248000.0,34.9235,34.9404,34.9151,34.9404,248000.0
2014-06-18 13:20:00,41.36,41.41,41.35,41.36,238500.0,34.9404,34.9826,34.932,34.9404,238500.0
2014-06-18 13:30:00,41.36,41.37,41.23,41.25,364000.0,34.9404,34.9489,34.8306,34.8475,364000.0
2014-06-18 13:40:00,41.24,41.29,41.24,41.24,252200.0,34.839,34.8813,34.839,34.839,252200.0
2014-06-18 13:50:00,41.25,41.29,41.21,41.25,231200.0,34.8475,34.8813,34.8137,34.8475,231200.0
2014-06-18 14:00:00,41.24,41.4,41.18,41.31,972700.0,34.839,34.9742,34.7883,34.8982,972700.0
2014-06-18 14:10:00,41.31,41.43,41.3,41.41,481000.0,34.8982,34.9995,34.8897,34.9826,481000.0
2014-06-18 14:20:00,41.41,41.45,41.4,41.41,305400.0,34.9826,35.0164,34.9742,34.9826,305400.0
2014-06-18 14:30:00,41.43,41.5,41.4,41.43,614800.0,34.9995,35.0587,34.9742,34.9995,614800.0
2014-06-18 14:40:00,41.43,41.44,41.39,41.41,336500.0,34.9995,35.008,34.9658,34.9826,336500.0
2014-06-18 14:50:00,41.41,41.51,41.41,41.5,496000.0,34.9826,35.0671,34.9826,35.0587,496000.0
2014-06-18 15:00:00,41.5,41.63,41.49,41.59,442700.0,35.0587,35.1685,35.0502,35.1347,442700.0
2014-06-18 15:10:00,41.59,41.67,41.58,41.66,756500.0,35.1347,35.2023,35.1263,35.1938,756500.0
2014-06-18 15:20:00,41.66,41.66,41.59,41.64,373200.0,35.1938,35.1938,35.1347,35.1769,373200.0
2014-06-18 15:30:00,41.65,41.68,41.62,41.64,681700.0,35.1854,35.2107,35.1601,35.1769,681700.0
2014-06-18 15:40:00,41.64,41.71,41.62,41.71,1101900.0,35.1769,35.2361,35.1601,35.2361,1101900.0
2014-06-18 15:50:00,41.71,41.74,41.63,41.65,1865200.0,35.2361,35.2614,35.1685,35.1854,1865200.0
2014-06-19 09:30:00,41.57,41.77,41.56,41.65,1380000.0,35.1178,35.2868,35.1094,35.1854,1380000.0
2014-06-19 09:40:00,41.64,41.73,41.63,41.67,468800.0,35.1769,35.253,35.1685,35.2023,468800.0
2014-06-19 09:50:00,41.67,41.73,41.65,41.66,520500.0,35.2023,35.253,35.1854,35.1938,520500.0
2014-06-19 10:00:00,41.66,41.74,41.65,41.73,346100.0,35.1938,35.2614,35.1854,35.253,346100.0
2014-06-19 10:10:00,41.72,41.75,41.67,41.68,314400.0,35.2445,35.2699,35.2023,35.2107,314400.0
2014-06-19 10:20:00,41.67,41.7,41.62,41.66,301900.0,35.2023,35.2276,35.1601,35.1938,301900.0
2014-06-19 10:30:00,41.66,41.66,41.58,41.58,431100.0,35.1938,35.1938,35.1263,35.1263,431100.0
2014-06-19 10:40:00,41.59,41.65,41.54,41.65,874500.0,35.1347,35.1854,35.0925,35.1854,874500.0
2014-06-19 10:50:00,41.65,41.65,41.48,41.54,528800.0,35.1854,35.1854,35.0418,35.0925,528800.0
2014-06-19 11:00:00,41.54,41.56,41.46,41.47,337700.0,35.0925,35.1094,35.0249,35.0333,337700.0
2014-06-19 11:10:00,41.47,41.5,41.46,41.48,256300.0,35.0333,35.0587,35.0249,35.0418,256300.0
2014-06-19 11:20:00,41.48,41.49,41.43,41.43,417200.0,35.0418,35.0502,34.9995,34.9995,417200.0
2014-06-19 11:30:00,41.43,41.48,41.42,41.45,551500.0,34.9995,35.0418,34.9911,35.0164,551500.0
2014-06-19 11:40:00,41.45,41.51,41.45,41.49,312100.0,35.0164,35.0671,35.0164,35.0502,312100.0
2014-06-19 11:50:00,41.49,41.51,41.44,41.51,481100.0,35.0502,35.0671,35.008,35.0671,481100.0
2014-06-19 12:00:00,41.5,41.61,41.49,41.6,211300.0,35.0587,35.1516,35.0502,35.1432,211300.0
2014-06-19 12:10:00,41.6,41.62,41.58,41.58,96900.0,35.1432,35.1601,35.1263,35.1263,96900.0
2014-06-19 12:20:00,41.59,41.62,41.52,41.55,271000.0,35.1347,35.1601,35.0756,35.1009,271000.0
2014-06-19 12:30:00,41.55,41.55,41.5,41.54,121500.0,35.1009,35.1009,35.0587,35.0925,121500.0
2014-06-19 12:40:00,41.54,41.55,41.5,41.52,102900.0,35.0925,35.1009,35.0587,35.0756,102900.0
2014-06-19 12:50:00,41.52,41.52,41.43,41.44,146900.0,35.0756,35.0756,34.9995,35.008,146900.0
2014-06-19 13:00:00,41.44,41.48,41.4,41.42,370900.0,35.008,35.0418,34.9742,34.9911,370900.0
2014-06-19 13:10:00,41.42,41.44,41.33,41.38,417800.0,34.9911,35.008,34.9151,34.9573,417800.0
2014-06-19 13:20:00,41.38,41.44,41.36,41.42,136700.0,34.9573,35.008,34.9404,34.9911,136700.0
2014-06-19 13:30:00,41.42,41.47,41.41,41.41,169400.0,34.9911,35.0333,34.9826,34.9826,169400.0
2014-06-19 13:40:00,41.41,41.46,41.4,41.45,391800.0,34.9826,35.0249,34.9742,35.0164,391800.0
2014-06-19 13:50:00,41.44,41.47,41.42,41.43,134900.0,35.008,35.0333,34.9911,34.9995,134900.0
2014-06-19 14:00:00,41.43,41.46,41.41,41.43,186200.0,34.9995,35.0249,34.9826,34.9995,186200.0
2014-06-19 14:10:00,41.43,41.48,41.42,41.45,150300.0,34.9995,35.0418,34.9911,35.0164,150300.0
2014-06-19 14:20:00,41.45,41.48,41.44,41.44,195800.0,35.0164,35.0418,35.008,35.008,195800.0
2014-06-19 14:30:00,41.43,41.44,41.39,41.42,360100.0,34.9995,35.008,34.9658,34.9911,360100.0
2014-06-19 14:40:00,41.43,41.45,41.42,41.42,184500.0,34.9995,35.0164,34.9911,34.9911,184500.0
2014-06-19 14:50:00,41.42,41.45,41.41,41.45,180700.0,34.9911,35.0164,34.9826,35.0164,180700.0
2014-06-19 15:00:00,41.45,41.45,41.4,41.4,245000.0,35.0164,35.0164,34.9742,34.9742,245000.0
2014-06-19 15:10:00,41.4,41.43,41.39,41.4,444700.0,34.9742,34.9995,34.9658,34.9742,444700.0
2014-06-19 15:20:00,41.4,41.43,41.39,41.41,319800.0,34.9742,34.9995,34.9658,34.9826,319800.0
2014-06-19 15:30:00,41.41,41.45,41.4,41.42,395800.0,34.9826,35.0164,34.9742,34.9911,395800.0
2014-06-19 15:40:00,41.43,41.46,41.38,41.39,666200.0,34.9995,35.0249,34.9573,34.9658,666200.0
2014-06-19 15:50:00,41.39,41.5,41.39,41.5,2141900.0,34.9658,35.0587,34.9658,35.0587,2141900.0
2014-06-20 09:30:00,41.47,41.67,41.38,41.66,17359800.0,35.0333,35.2023,34.9573,35.1938,17359800.0
2014-06-20 09:40:00,41.65,41.82,41.6,41.78,1426500.0,35.1854,35.329,35.1432,35.2952,1426500.0
2014-06-20 09:50:00,41.78,41.83,41.73,41.76,832400.0,35.2952,35.3375,35.253,35.2783,832400.0
2014-06-20 10:00:00,41.76,41.79,41.73,41.76,963600.0,35.2783,35.3037,35.253,35.2783,963600.0
2014-06-20 10:10:00,41.77,41.77,41.73,41.73,639400.0,35.2868,35.2868,35.253,35.253,639400.0
2014-06-20 10:20:00,41.73,41.75,41.7,41.71,573900.0,35.253,35.2699,35.2276,35.2361,573900.0
2014-06-20 10:30:00,41.7,41.71,41.63,41.64,836000.0,35.2276,35.2361,35.1685,35.1769,836000.0
2014-06-20 10:40:00,41.64,41.67,41.63,41.65,353400.0,35.1769,35.2023,35.1685,35.1854,353400.0
2014-06-20 10:50:00,41.65,41.8,41.65,41.76,404000.0,35.1854,35.3121,35.1854,35.2783,404000.0
2014-06-20 11:00:00,41.77,41.78,41.73,41.75,356100.0,35.2868,35.2952,35.253,35.2699,356100.0
2014-06-20 11:10:00,41.74,41.77,41.74,41.77,391600.0,35.2614,35.2868,35.2614,35.2868,391600.0
2014-06-20 11:20:00,41.77,41.82,41.76,41.79,376500.0,35.2868,35.329,35.2783,35.3037,376500.0
2014-06-20 11:30:00,41.79,41.79,41.76,41.77,650400.0,35.3037,35.3037,35.2783,35.2868,650400.0
2014-06-20 11:40:00,41.77,41.79,41.76,41.77,240000.0,35.2868,35.3037,35.2783,35.2868,240000.0
2014-06-20 11:50:00,41.76,41.8,41.73,41.73,590500.0,35.2783,35.3121,35.253,35.253,590500.0
2014-06-20 12:00:00,41.73,41.74,41.59,41.65,592000.0,35.253,35.2614,35.1347,35.1854,592000.0
2014-06-20 12:10:00,41.64,41.67,41.61,41.66,301600.0,35.1769,35.2023,35.1516,35.1938,301600.0
2014-06-20 12:20:00,41.65,41.67,41.64,41.66,203600.0,35.1854,35.2023,35.1769,35.1938,203600.0
2014-06-20 12:30:00,41.67,41.71,41.64,41.7,378600.0,35.2023,35.2361,35.1769,35.2276,378600.0
2014-06-20 12:40:00,41.7,41.73,41.69,41.73,232200.0,35.2276,35.253,35.2192,35.253,232200.0
2014-06-20 12:50:00,41.72,41.73,41.7,41.72,131300.0,35.2445,35.253,35.2276,35.2445,131300.0
2014-06-20 13:00:00,41.73,41.75,41.71,41.73,269300.0,35.253,35.2699,35.2361,35.253,269300.0
2014-06-20 13:10:00,41.73,41.78,41.73,41.75,350800.0,35.253,35.2952,35.253,35.2699,350800.0
2014-06-20 13:20:00,41.74,41.76,41.71,41.73,428100.0,35.2614,35.2783,35.2361,35.253,428100.0
2014-06-20 13:30:00,41.73,41.73,41.67,41.7,296600.0,35.253,35.253,35.2023,35.2276,296600.0
2014-06-20 13:40:00,41.7,41.71,41.68,41.7,124200.0,35.2276,35.2361,35.2107,35.2276,124200.0
2014-06-20 13:50:00,41.7,41.7,41.67,41.67,123500.0,35.2276,35.2276,35.2023,35.2023,123500.0
2014-06-20 14:00:00,41.68,41.72,41.67,41.7,271900.0,35.2107,35.2445,35.2023,35.2276,271900.0
2014-06-20 14:10:00,41.7,41.75,41.7,41.74,269900.0,35.2276,35.2699,35.2276,35.2614,269900.0
2014-06-20 14:20:00,41.75,41.75,41.73,41.75,184500.0,35.2699,35.2699,35.253,35.2699,184500.0
2014-06-20 14:30:00,41.75,41.75,41.72,41.72,163700.0,35.2699,35.2699,35.2445,35.2445,163700.0
2014-06-20 14:40:00,41.72,41.73,41.71,41.73,200600.0,35.2445,35.253,35.2361,35.253,200600.0
2014-06-20 14:50:00,41.73,41.73,41.71,41.73,224900.0,35.253,35.253,35.2361,35.253,224900.0
2014-06-20 15:00:00,41.73,41.73,41.7,41.72,243200.0,35.253,35.253,35.2276,35.2445,243200.0
2014-06-20 15:10:00,41.73,41.74,41.72,41.73,275000.0,35.253,35.2614,35.2445,35.253,275000.0
2014-06-20 15:20:00,41.74,41.78,41.73,41.78,783800.0,35.2614,35.2952,35.253,35.2952,783800.0
2014-06-20 15:30:00,41.77,41.83,41.77,41.82,1770600.0,35.2868,35.3375,35.2868,35.329,1770600.0
2014-06-20 15:40:00,41.82,41.83,41.74,41.75,1552900.0,35.329,35.3375,35.2614,35.2699,1552900.0
2014-06-20 15:50:00,41.75,41.77,41.66,41.67,3544800.0,35.2699,35.2868,35.1938,35.2023,3544800.0
2014-06-23 09:30:00,41.7,41.88,41.69,41.88,1607100.0,35.2276,35.3797,35.2192,35.3797,1607100.0
2014-06-23 09:40:00,41.88,42.0,41.85,41.98,1050400.0,35.3797,35.4811,35.3544,35.4642,1050400.0
2014-06-23 09:50:00,41.99,42.0,41.97,41.98,425600.0,35.4726,35.4811,35.4557,35.4642,425600.0
2014-06-23 10:00:00,41.99,41.99,41.93,41.94,540400.0,35.4726,35.4726,35.4219,35.4304,540400.0
2014-06-23 10:10:00,41.94,41.94,41.87,41.91,665800.0,35.4304,35.4304,35.3712,35.405,665800.0
2014-06-23 10:20:00,41.9,41.92,41.85,41.88,330500.0,35.3966,35.4135,35.3544,35.3797,330500.0
2014-06-23 10:30:00,41.89,41.89,41.82,41.83,304300.0,35.3881,35.3881,35.329,35.3375,304300.0
2014-06-23 10:40:00,41.82,41.86,41.8,41.82,402300.0,35.329,35.3628,35.3121,35.329,402300.0
2014-06-23 10:50:00,41.82,41.85,41.8,41.82,381900.0,35.329,35.3544,35.3121,35.329,381900.0
2014-06-23 11:00:00,41.81,41.83,41.78,41.8,236100.0,35.3206,35.3375,35.2952,35.3121,236100.0
2014-06-23 11:10:00,41.8,41.81,41.7,41.74,363700.0,35.3121,35.3206,35.2276,35.2614,363700.0
2014-06-23 11:20:00,41.74,41.79,41.69,41.73,352600.0,35.2614,35.3037,35.2192,35.253,352600.0
2014-06-23 11:30:00,41.73,41.76,41.7,41.75,325700.0,35.253,35.2783,35.2276,35.2699,325700.0
2014-06-23 11:40:00,41.75,41.75,41.71,41.73,230100.0,35.2699,35.2699,35.2361,35.253,230100.0
2014-06-23 11:50:00,41.73,41.74,41.69,41.71,202000.0,35.253,35.2614,35.2192,35.2361,202000.0
2014-06-23 12:00:00,41.71,41.74,41.71,41.72,138200.0,35.2361,35.2614,35.2361,35.2445,138200.0
2014-06-23 12:10:00,41.71,41.78,41.71,41.75,176100.0,35.2361,35.2952,35.2361,35.2699,176100.0
2014-06-23 12:20:00,41.76,41.77,41.73,41.76,137000.0,35.2783,35.2868,35.253,35.2783,137000.0
2014-06-23 12:30:00,41.76,41.79,41.72,41.76,391900.0,35.2783,35.3037,35.2445,35.2783,391900.0
2014-06-23 12:40:00,41.76,41.81,41.76,41.8,174500.0,35.2783,35.3206,35.2783,35.3121,174500.0
2014-06-23 12:50:00,41.8,41.82,41.78,41.79,169300.0,35.3121,35.329,35.2952,35.3037,169300.0
2014-06-23 13:00:00,41.79,41.81,41.78,41.79,156900.0,35.3037,35.3206,35.2952,35.3037,156900.0
2014-06-23 13:10:00,41.79,41.8,41.7,41.71,326500.0,35.3037,35.3121,35.2276,35.2361,326500.0
2014-06-23 13:20:00,41.7,41.76,41.69,41.76,171100.0,35.2276,35.2783,35.2192,35.2783,171100.0
2014-06-23 13:30:00,41.75,41.78,41.72,41.78,298000.0,35.2699,35.2952,35.2445,35.2952,298000.0
2014-06-23 13:40:00,41.78,41.83,41.77,41.8,251100.0,35.2952,35.3375,35.2868,35.3121,251100.0
2014-06-23 13:50:00,41.8,41.88,41.8,41.87,280500.0,35.3121,35.3797,35.3121,35.3712,280500.0
2014-06-23 14:00:00,41.87,41.87,41.84,41.84,363400.0,35.3712,35.3712,35.3459,35.3459,363400.0
2014-06-23 14:10:00,41.84,41.9,41.84,41.88,172300.0,35.3459,35.3966,35.3459,35.3797,172300.0
2014-06-23 14:20:00,41.89,41.89,41.86,41.87,179800.0,35.3881,35.3881,35.3628,35.3712,179800.0
2014-06-23 14:30:00,41.87,41.88,41.86,41.88,208000.0,35.3712,35.3797,35.3628,35.3797,208000.0
2014-06-23 14:40:00,41.88,41.89,41.87,41.88,234800.0,35.3797,35.3881,35.3712,35.3797,234800.0
2014-06-23 14:50:00,41.88,41.9,41.87,41.9,226100.0,35.3797,35.3966,35.3712,35.3966,226100.0
2014-06-23 15:00:00,41.9,41.9,41.85,41.87,618000.0,35.3966,35.3966,35.3544,35.3712,618000.0
2014-06-23 15:10:00,41.87,41.89,41.85,41.88,480500.0,35.3712,35.3881,35.3544,35.3797,480500.0
2014-06-23 15:20:00,41.88,41.89,41.87,41.89,289000.0,35.3797,35.3881,35.3712,35.3881,289000.0
2014-06-23 15:30:00,41.89,41.93,41.88,41.9,540500.0,35.3881,35.4219,35.3797,35.3966,540500.0
2014-06-23 15:40:00,41.9,41.91,41.89,41.91,328300.0,35.3966,35.405,35.3881,35.405,328300.0
2014-06-23 15:50:00,41.91,42.0,41.9,41.98,2243500.0,35.405,35.4811,35.3966,35.4642,2243500.0
2014-06-24 09:30:00,41.83,41.86,41.59,41.61,1840400.0,35.3375,35.3628,35.1347,35.1516,1840400.0
2014-06-24 09:40:00,41.61,41.73,41.56,41.69,897200.0,35.1516,35.253,35.1094,35.2192,897200.0
2014-06-24 09:50:00,41.69,41.7,41.58,41.65,475700.0,35.2192,35.2276,35.1263,35.1854,475700.0
2014-06-24 10:00:00,41.65,41.74,41.64,41.69,796900.0,35.1854,35.2614,35.1769,35.2192,796900.0
2014-06-24 10:10:00,41.69,41.7,41.63,41.67,468000.0,35.2192,35.2276,35.1685,35.2023,468000.0
2014-06-24 10:20:00,41.67,41.71,41.65,41.69,288200.0,35.2023,35.2361,35.1854,35.2192,288200.0
2014-06-24 10:30:00,41.7,41.76,41.69,41.73,606800.0,35.2276,35.2783,35.2192,35.253,606800.0
2014-06-24 10:40:00,41.74,41.79,41.68,41.7,439400.0,35.2614,35.3037,35.2107,35.2276,439400.0
2014-06-24 10:50:00,41.69,41.74,41.69,41.73,585400.0,35.2192,35.2614,35.2192,35.253,585400.0
2014-06-24 11:00:00,41.74,41.78,41.73,41.76,568000.0,35.2614,35.2952,35.253,35.2783,568000.0
2014-06-24 11:10:00,41.76,41.78,41.74,41.76,256600.0,35.2783,35.2952,35.2614,35.2783,256600.0
2014-06-24 11:20:00,41.76,41.78,41.74,41.75,311300.0,35.2783,35.2952,35.2614,35.2699,311300.0
2014-06-24 11:30:00,41.76,41.77,41.72,41.77,215400.0,35.2783,35.2868,35.2445,35.2868,215400.0
2014-06-24 11:40:00,41.77,41.77,41.73,41.74,198000.0,35.2868,35.2868,35.253,35.2614,198000.0
2014-06-24 11:50:00,41.75,41.77,41.74,41.77,194000.0,35.2699,35.2868,35.2614,35.2868,194000.0
2014-06-24 12:00:00,41.77,41.77,41.76,41.76,113100.0,35.2868,35.2868,35.2783,35.2783,113100.0
2014-06-24 12:10:00,41.76,41.81,41.76,41.81,186600.0,35.2783,35.3206,35.2783,35.3206,186600.0
2014-06-24 12:20:00,41.81,41.82,41.78,41.79,173500.0,35.3206,35.329,35.2952,35.3037,173500.0
2014-06-24 12:30:00,41.78,41.79,41.76,41.77,163500.0,35.2952,35.3037,35.2783,35.2868,163500.0
2014-06-24 12:40:00,41.77,41.8,41.76,41.77,268500.0,35.2868,35.3121,35.2783,35.2868,268500.0
2014-06-24 12:50:00,41.77,41.77,41.72,41.73,206800.0,35.2868,35.2868,35.2445,35.253,206800.0
2014-06-24 13:00:00,41.73,41.73,41.61,41.61,801900.0,35.253,35.253,35.1516,35.1516,801900.0
2014-06-24 13:10:00,41.62,41.65,41.57,41.59,576200.0,35.1601,35.1854,35.1178,35.1347,576200.0
2014-06-24 13:20:00,41.59,41.68,41.59,41.68,228200.0,35.1347,35.2107,35.1347,35.2107,228200.0
2014-06-24 13:30:00,41.67,41.75,41.66,41.74,259300.0,35.2023,35.2699,35.1938,35.2614,259300.0
2014-06-24 13:40:00,41.75,41.76,41.73,41.75,294400.0,35.2699,35.2783,35.253,35.2699,294400.0
2014-06-24 13:50:00,41.75,41.78,41.72,41.77,471600.0,35.2699,35.2952,35.2445,35.2868,471600.0
2014-06-24 14:00:00,41.78,41.85,41.77,41.85,609000.0,35.2952,35.3544,35.2868,35.3544,609000.0
2014-06-24 14:10:00,41.85,41.94,41.84,41.93,914500.0,35.3544,35.4304,35.3459,35.4219,914500.0
2014-06-24 14:20:00,41.93,41.93,41.79,41.82,635700.0,35.4219,35.4219,35.3037,35.329,635700.0
2014-06-24 14:30:00,41.82,41.82,41.76,41.79,518900.0,35.329,35.329,35.2783,35.3037,518900.0
2014-06-24 14:40:00,41.78,41.85,41.76,41.83,431000.0,35.2952,35.3544,35.2783,35.3375,431000.0
2014-06-24 14:50:00,41.82,41.83,41.77,41.8,243400.0,35.329,35.3375,35.2868,35.3121,243400.0
2014-06-24 15:00:00,41.8,41.8,41.67,41.69,711500.0,35.3121,35.3121,35.2023,35.2192,711500.0
2014-06-24 15:10:00,41.68,41.69,41.6,41.63,601700.0,35.2107,35.2192,35.1432,35.1685,601700.0
2014-06-24 15:20:00,41.64,41.69,41.59,41.66,844200.0,35.1769,35.2192,35.1347,35.1938,844200.0
2014-06-24 15:30:00,41.66,41.71,41.62,41.64,642100.0,35.1938,35.2361,35.1601,35.1769,642100.0
2014-06-24 15:40:00,41.65,41.75,41.64,41.74,630600.0,35.1854,35.2699,35.1769,35.2614,630600.0
2014-06-24 15:50:00,41.73,41.77,41.7,41.75,1863900.0,35.253,35.2868,35.2276,35.2699,1863900.0
2014-06-25 09:30:00,41.7,41.74,41.5,41.55,747300.0,35.2276,35.2614,35.0587,35.1009,747300.0
2014-06-25 09:40:00,41.54,41.54,41.46,41.53,462800.0,35.0925,35.0925,35.0249,35.084,462800.0
2014-06-25 09:50:00,41.53,41.65,41.52,41.57,630400.0,35.084,35.1854,35.0756,35.1178,630400.0
2014-06-25 10:00:00,41.58,41.63,41.55,41.61,315900.0,35.1263,35.1685,35.1009,35.1516,315900.0
2014-06-25 10:10:00,41.61,41.68,41.58,41.6,363300.0,35.1516,35.2107,35.1263,35.1432,363300.0
2014-06-25 10:20:00,41.6,41.61,41.51,41.59,479300.0,35.1432,35.1516,35.0671,35.1347,479300.0
2014-06-25 10:30:00,41.6,41.66,41.59,41.66,564000.0,35.1432,35.1938,35.1347,35.1938,564000.0
2014-06-25 10:40:00,41.66,41.77,41.65,41.76,328600.0,35.1938,35.2868,35.1854,35.2783,328600.0
2014-06-25 10:50:00,41.76,41.82,41.75,41.81,277100.0,35.2783,35.329,35.2699,35.3206,277100.0
2014-06-25 11:00:00,41.81,41.83,41.77,41.8,203700.0,35.3206,35.3375,35.2868,35.3121,203700.0
2014-06-25 11:10:00,41.8,41.84,41.76,41.76,524600.0,35.3121,35.3459,35.2783,35.2783,524600.0
2014-06-25 11:20:00,41.75,41.77,41.69,41.71,241100.0,35.2699,35.2868,35.2192,35.2361,241100.0
2014-06-25 11:30:00,41.72,41.73,41.64,41.67,274100.0,35.2445,35.253,35.1769,35.2023,274100.0
2014-06-25 11:40:00,41.67,41.71,41.64,41.65,190600.0,35.2023,35.2361,35.1769,35.1854,190600.0
2014-06-25 11:50:00,41.65,41.72,41.64,41.69,383300.0,35.1854,35.2445,35.1769,35.2192,383300.0
2014-06-25 12:00:00,41.69,41.72,41.66,41.7,143300.0,35.2192,35.2445,35.1938,35.2276,143300.0
2014-06-25 12:10:00,41.7,41.74,41.69,41.73,186400.0,35.2276,35.2614,35.2192,35.253,186400.0
2014-06-25 12:20:00,41.73,41.75,41.71,41.74,131700.0,35.253,35.2699,35.2361,35.2614,131700.0
2014-06-25 12:30:00,41.75,41.75,41.71,41.73,276700.0,35.2699,35.2699,35.2361,35.253,276700.0
2014-06-25 12:40:00,41.73,41.74,41.71,41.72,158800.0,35.253,35.2614,35.2361,35.2445,158800.0
2014-06-25 12:50:00,41.73,41.75,41.71,41.73,173400.0,35.253,35.2699,35.2361,35.253,173400.0
2014-06-25 13:00:00,41.81,41.82,41.77,41.78,58700.0,35.3206,35.329,35.2868,35.2952,58700.0
2014-06-25 13:10:00,41.77,41.8,41.75,41.8,261400.0,35.2868,35.3121,35.2699,35.3121,261400.0
2014-06-25 13:20:00,41.8,41.83,41.79,41.82,231300.0,35.3121,35.3375,35.3037,35.329,231300.0
2014-06-25 13:30:00,41.82,41.84,41.77,41.79,152100.0,35.329,35.3459,35.2868,35.3037,152100.0
2014-06-25 13:40:00,41.79,41.82,41.77,41.82,136300.0,35.3037,35.329,35.2868,35.329,136300.0
2014-06-25 13:50:00,41.82,41.91,41.81,41.89,318200.0,35.329,35.405,35.3206,35.3881,318200.0
2014-06-25 14:00:00,41.88,41.9,41.86,41.88,242800.0,35.3797,35.3966,35.3628,35.3797,242800.0
2014-06-25 14:10:00,41.88,41.9,41.86,41.89,140400.0,35.3797,35.3966,35.3628,35.3881,140400.0
2014-06-25 14:20:00,41.89,41.91,41.88,41.88,233500.0,35.3881,35.405,35.3797,35.3797,233500.0
2014-06-25 14:30:00,41.89,41.9,41.86,41.89,228700.0,35.3881,35.3966,35.3628,35.3881,228700.0
2014-06-25 14:40:00,41.89,41.93,41.89,41.91,299600.0,35.3881,35.4219,35.3881,35.405,299600.0
2014-06-25 14:50:00,41.91,41.94,41.9,41.91,348600.0,35.405,35.4304,35.3966,35.405,348600.0
2014-06-25 15:00:00,41.91,41.92,41.9,41.9,261600.0,35.405,35.4135,35.3966,35.3966,261600.0
2014-06-25 15:10:00,41.9,41.95,41.89,41.94,573500.0,35.3966,35.4388,35.3881,35.4304,573500.0
2014-06-25 15:20:00,41.95,41.99,41.95,41.98,527100.0,35.4388,35.4726,35.4388,35.4642,527100.0
2014-06-25 15:30:00,41.98,42.0,41.95,42.0,679200.0,35.4642,35.4811,35.4388,35.4811,679200.0
2014-06-25 15:40:00,42.0,42.05,41.99,42.01,1263800.0,35.4811,35.5233,35.4726,35.4895,1263800.0
2014-06-25 15:50:00,42.01,42.05,42.0,42.02,2045400.0,35.4895,35.5233,35.4811,35.498,2045400.0
2014-06-26 09:30:00,41.93,41.94,41.67,41.72,1547300.0,35.4219,35.4304,35.2023,35.2445,1547300.0
2014-06-26 09:40:00,41.71,41.77,41.67,41.7,1208600.0,35.2361,35.2868,35.2023,35.2276,1208600.0
2014-06-26 09:50:00,41.7,41.7,41.51,41.53,1393200.0,35.2276,35.2276,35.0671,35.084,1393200.0
2014-06-26 10:00:00,41.53,41.62,41.49,41.54,1178300.0,35.084,35.1601,35.0502,35.0925,1178300.0
2014-06-26 10:10:00,41.54,41.66,41.53,41.58,1102900.0,35.0925,35.1938,35.084,35.1263,1102900.0
2014-06-26 10:20:00,41.58,41.64,41.57,41.58,644100.0,35.1263,35.1769,35.1178,35.1263,644100.0
2014-06-26 10:30:00,41.58,41.59,41.51,41.52,481800.0,35.1263,35.1347,35.0671,35.0756,481800.0
2014-06-26 10:40:00,41.52,41.55,41.51,41.52,383200.0,35.0756,35.1009,35.0671,35.0756,383200.0
2014-06-26 10:50:00,41.52,41.54,41.5,41.51,649900.0,35.0756,35.0925,35.0587,35.0671,649900.0
2014-06-26 11:00:00,41.51,41.54,41.5,41.54,792800.0,35.0671,35.0925,35.0587,35.0925,792800.0
2014-06-26 11:10:00,41.54,41.55,41.5,41.52,535900.0,35.0925,35.1009,35.0587,35.0756,535900.0
2014-06-26 11:20:00,41.52,41.54,41.51,41.51,215100.0,35.0756,35.0925,35.0671,35.0671,215100.0
2014-06-26 11:30:00,41.52,41.52,41.48,41.5,372700.0,35.0756,35.0756,35.0418,35.0587,372700.0
2014-06-26 11:40:00,41.5,41.52,41.49,41.51,248600.0,35.0587,35.0756,35.0502,35.0671,248600.0
2014-06-26 11:50:00,41.51,41.52,41.46,41.48,554500.0,35.0671,35.0756,35.0249,35.0418,554500.0
2014-06-26 12:00:00,41.48,41.5,41.43,41.46,437600.0,35.0418,35.0587,34.9995,35.0249,437600.0
2014-06-26 12:10:00,41.46,41.49,41.44,41.49,186600.0,35.0249,35.0502,35.008,35.0502,186600.0
2014-06-26 12:20:00,41.49,41.5,41.45,41.5,333900.0,35.0502,35.0587,35.0164,35.0587,333900.0
2014-06-26 12:30:00,41.5,41.54,41.48,41.5,421900.0,35.0587,35.0925,35.0418,35.0587,421900.0
2014-06-26 12:40:00,41.49,41.5,41.46,41.48,288400.0,35.0502,35.0587,35.0249,35.0418,288400.0
2014-06-26 12:50:00,41.49,41.53,41.48,41.52,357100.0,35.0502,35.084,35.0418,35.0756,357100.0
2014-06-26 13:00:00,41.52,41.58,41.52,41.57,232600.0,35.0756,35.1263,35.0756,35.1178,232600.0
2014-06-26 13:10:00,41.56,41.59,41.54,41.55,308200.0,35.1094,35.1347,35.0925,35.1009,308200.0
2014-06-26 13:20:00,41.55,41.67,41.55,41.66,473300.0,35.1009,35.2023,35.1009,35.1938,473300.0
2014-06-26 13:30:00,41.66,41.7,41.66,41.7,262000.0,35.1938,35.2276,35.1938,35.2276,262000.0
2014-06-26 13:40:00,41.7,41.71,41.67,41.7,377600.0,35.2276,35.2361,35.2023,35.2276,377600.0
2014-06-26 13:50:00,41.7,41.72,41.69,41.72,171500.0,35.2276,35.2445,35.2192,35.2445,171500.0
2014-06-26 14:00:00,41.71,41.73,41.7,41.71,201700.0,35.2361,35.253,35.2276,35.2361,201700.0
2014-06-26 14:10:00,41.7,41.71,41.57,41.65,836900.0,35.2276,35.2361,35.1178,35.1854,836900.0
2014-06-26 14:20:00,41.65,41.67,41.64,41.64,190100.0,35.1854,35.2023,35.1769,35.1769,190100.0
2014-06-26 14:30:00,41.64,41.65,41.61,41.63,138600.0,35.1769,35.1854,35.1516,35.1685,138600.0
2014-06-26 14:40:00,41.62,41.68,41.62,41.68,193500.0,35.1601,35.2107,35.1601,35.2107,193500.0
2014-06-26 14:50:00,41.68,41.71,41.65,41.66,199300.0,35.2107,35.2361,35.1854,35.1938,199300.0
2014-06-26 15:00:00,41.66,41.73,41.65,41.72,235600.0,35.1938,35.253,35.1854,35.2445,235600.0
2014-06-26 15:10:00,41.72,41.74,41.69,41.7,276300.0,35.2445,35.2614,35.2192,35.2276,276300.0
2014-06-26 15:20:00,41.7,41.7,41.65,41.67,324800.0,35.2276,35.2276,35.1854,35.2023,324800.0
2014-06-26 15:30:00,41.67,41.72,41.66,41.72,612700.0,35.2023,35.2445,35.1938,35.2445,612700.0
2014-06-26 15:40:00,41.72,41.75,41.71,41.75,653800.0,35.2445,35.2699,35.2361,35.2699,653800.0
2014-06-26 15:50:00,41.74,41.75,41.68,41.73,2067800.0,35.2614,35.2699,35.2107,35.253,2067800.0
2014-06-27 09:30:00,41.61,41.93,41.51,41.88,1737500.0,35.1516,35.4219,35.0671,35.3797,1737500.0
2014-06-27 09:40:00,41.89,41.9,41.73,41.83,628700.0,35.3881,35.3966,35.253,35.3375,628700.0
2014-06-27 09:50:00,41.83,41.87,41.79,41.82,500600.0,35.3375,35.3712,35.3037,35.329,500600.0
2014-06-27 10:00:00,41.82,41.89,41.69,41.7,769400.0,35.329,35.3881,35.2192,35.2276,769400.0
2014-06-27 10:10:00,41.71,41.75,41.64,41.66,530600.0,35.2361,35.2699,35.1769,35.1938,530600.0
2014-06-27 10:20:00,41.66,41.78,41.66,41.74,305100.0,35.1938,35.2952,35.1938,35.2614,305100.0
2014-06-27 10:30:00,41.73,41.78,41.7,41.71,363500.0,35.253,35.2952,35.2276,35.2361,363500.0
2014-06-27 10:40:00,41.7,41.76,41.69,41.74,493600.0,35.2276,35.2783,35.2192,35.2614,493600.0
2014-06-27 10:50:00,41.74,41.77,41.73,41.75,302300.0,35.2614,35.2868,35.253,35.2699,302300.0
2014-06-27 11:00:00,41.75,41.77,41.73,41.76,331500.0,35.2699,35.2868,35.253,35.2783,331500.0
2014-06-27 11:10:00,41.76,41.76,41.64,41.65,318000.0,35.2783,35.2783,35.1769,35.1854,318000.0
2014-06-27 11:20:00,41.65,41.71,41.64,41.7,291100.0,35.1854,35.2361,35.1769,35.2276,291100.0
2014-06-27 11:30:00,41.71,41.72,41.66,41.66,179500.0,35.2361,35.2445,35.1938,35.1938,179500.0
2014-06-27 11:40:00,41.67,41.75,41.65,41.75,367300.0,35.2023,35.2699,35.1854,35.2699,367300.0
2014-06-27 11:50:00,41.75,41.78,41.7,41.71,152700.0,35.2699,35.2952,35.2276,35.2361,152700.0
2014-06-27 12:00:00,41.71,41.72,41.65,41.66,155900.0,35.2361,35.2445,35.1854,35.1938,155900.0
2014-06-27 12:10:00,41.66,41.67,41.61,41.62,135800.0,35.1938,35.2023,35.1516,35.1601,135800.0
2014-06-27 12:20:00,41.61,41.62,41.57,41.58,272200.0,35.1516,35.1601,35.1178,35.1263,272200.0
2014-06-27 12:30:00,41.59,41.62,41.56,41.58,289600.0,35.1347,35.1601,35.1094,35.1263,289600.0
2014-06-27 12:40:00,41.58,41.58,41.53,41.55,244300.0,35.1263,35.1263,35.084,35.1009,244300.0
2014-06-27 12:50:00,41.55,41.62,41.52,41.62,233900.0,35.1009,35.1601,35.0756,35.1601,233900.0
2014-06-27 13:00:00,41.61,41.62,41.58,41.61,174200.0,35.1516,35.1601,35.1263,35.1516,174200.0
2014-06-27 13:10:00,41.61,41.63,41.54,41.55,484400.0,35.1516,35.1685,35.0925,35.1009,484400.0
2014-06-27 13:20:00,41.55,41.59,41.51,41.59,207300.0,35.1009,35.1347,35.0671,35.1347,207300.0
2014-06-27 13:30:00,41.59,41.63,41.58,41.59,355600.0,35.1347,35.1685,35.1263,35.1347,355600.0
2014-06-27 13:40:00,41.59,41.62,41.59,41.62,196200.0,35.1347,35.1601,35.1347,35.1601,196200.0
2014-06-27 13:50:00,41.62,41.74,41.62,41.72,309300.0,35.1601,35.2614,35.1601,35.2445,309300.0
2014-06-27 14:00:00,41.72,41.87,41.71,41.85,476500.0,35.2445,35.3712,35.2361,35.3544,476500.0
2014-06-27 14:10:00,41.85,41.86,41.81,41.85,446800.0,35.3544,35.3628,35.3206,35.3544,446800.0
2014-06-27 14:20:00,41.85,41.88,41.82,41.87,479200.0,35.3544,35.3797,35.329,35.3712,479200.0
2014-06-27 14:30:00,41.87,41.98,41.87,41.98,518600.0,35.3712,35.4642,35.3712,35.4642,518600.0
2014-06-27 14:40:00,41.97,41.98,41.94,41.96,423500.0,35.4557,35.4642,35.4304,35.4473,423500.0
2014-06-27 14:50:00,41.97,41.97,41.91,41.92,337600.0,35.4557,35.4557,35.405,35.4135,337600.0
2014-06-27 15:00:00,41.91,42.01,41.91,42.0,933100.0,35.405,35.4895,35.405,35.4811,933100.0
2014-06-27 15:10:00,42.0,42.0,41.95,41.97,498000.0,35.4811,35.4811,35.4388,35.4557,498000.0
2014-06-27 15:20:00,41.97,42.03,41.97,42.02,835200.0,35.4557,35.5064,35.4557,35.498,835200.0
2014-06-27 15:30:00,42.02,42.11,42.02,42.09,964500.0,35.498,35.574,35.498,35.5571,964500.0
2014-06-27 15:40:00,42.1,42.14,42.08,42.14,1427800.0,35.5656,35.5993,35.5487,35.5993,1427800.0
2014-06-27 15:50:00,42.14,42.29,42.1,42.24,3401600.0,35.5993,35.7261,35.5656,35.6838,3401600.0
2014-06-30 09:30:00,42.17,42.21,41.94,42.13,1576900.0,35.6247,35.6585,35.4304,35.5909,1576900.0
2014-06-30 09:40:00,42.12,42.19,42.01,42.13,914900.0,35.5824,35.6416,35.4895,35.5909,914900.0
2014-06-30 09:50:00,42.13,42.2,42.08,42.11,1520700.0,35.5909,35.65,35.5487,35.574,1520700.0
2014-06-30 10:00:00,42.11,42.18,42.09,42.1,866300.0,35.574,35.6331,35.5571,35.5656,866300.0
2014-06-30 10:10:00,42.1,42.17,42.09,42.12,605900.0,35.5656,35.6247,35.5571,35.5824,605900.0
2014-06-30 10:20:00,42.12,42.12,41.96,41.99,797600.0,35.5824,35.5824,35.4473,35.4726,797600.0
2014-06-30 10:30:00,42.0,42.04,41.99,42.03,808600.0,35.4811,35.5149,35.4726,35.5064,808600.0
2014-06-30 10:40:00,42.02,42.06,41.99,42.0,343800.0,35.498,35.5318,35.4726,35.4811,343800.0
2014-06-30 10:50:00,41.99,42.0,41.92,41.93,324500.0,35.4726,35.4811,35.4135,35.4219,324500.0
2014-06-30 11:00:00,41.93,42.0,41.91,41.93,505600.0,35.4219,35.4811,35.405,35.4219,505600.0
2014-06-30 11:10:00,41.93,41.94,41.93,41.94,226000.0,35.4219,35.4304,35.4219,35.4304,226000.0
2014-06-30 11:20:00,41.94,42.03,41.93,42.01,309500.0,35.4304,35.5064,35.4219,35.4895,309500.0
2014-06-30 11:30:00,42.02,42.02,41.95,41.97,223500.0,35.498,35.498,35.4388,35.4557,223500.0
2014-06-30 11:40:00,41.97,41.98,41.93,41.93,302400.0,35.4557,35.4642,35.4219,35.4219,302400.0
2014-06-30 11:50:00,41.93,41.94,41.88,41.88,224500.0,35.4219,35.4304,35.3797,35.3797,224500.0
2014-06-30 12:00:00,41.88,41.91,41.88,41.91,297000.0,35.3797,35.405,35.3797,35.405,297000.0
2014-06-30 12:10:00,41.91,42.02,41.9,42.01,801300.0,35.405,35.498,35.3966,35.4895,801300.0
2014-06-30 12:20:00,42.01,42.01,41.96,41.98,319400.0,35.4895,35.4895,35.4473,35.4642,319400.0
2014-06-30 12:30:00,41.98,42.02,41.97,42.0,266200.0,35.4642,35.498,35.4557,35.4811,266200.0
2014-06-30 12:40:00,41.99,42.0,41.97,41.98,235300.0,35.4726,35.4811,35.4557,35.4642,235300.0
2014-06-30 12:50:00,41.98,41.98,41.92,41.93,120600.0,35.4642,35.4642,35.4135,35.4219,120600.0
2014-06-30 13:00:00,41.93,41.95,41.92,41.93,226500.0,35.4219,35.4388,35.4135,35.4219,226500.0
2014-06-30 13:10:00,41.92,41.99,41.92,41.98,434000.0,35.4135,35.4726,35.4135,35.4642,434000.0
2014-06-30 13:20:00,41.98,41.99,41.95,41.97,375800.0,35.4642,35.4726,35.4388,35.4557,375800.0
2014-06-30 13:30:00,41.98,41.98,41.9,41.9,281400.0,35.4642,35.4642,35.3966,35.3966,281400.0
2014-06-30 13:40:00,41.9,41.92,41.9,41.91,129300.0,35.3966,35.4135,35.3966,35.405,129300.0
2014-06-30 13:50:00,41.91,41.93,41.89,41.9,447100.0,35.405,35.4219,35.3881,35.3966,447100.0
2014-06-30 14:00:00,41.89,41.91,41.89,41.91,361600.0,35.3881,35.405,35.3881,35.405,361600.0
2014-06-30 14:10:00,41.91,41.93,41.9,41.93,188400.0,35.405,35.4219,35.3966,35.4219,188400.0
2014-06-30 14:20:00,41.93,41.93,41.89,41.9,269300.0,35.4219,35.4219,35.3881,35.3966,269300.0
2014-06-30 14:30:00,41.9,41.9,41.84,41.86,486100.0,35.3966,35.3966,35.3459,35.3628,486100.0
2014-06-30 14:40:00,41.85,41.88,41.73,41.83,1117700.0,35.3544,35.3797,35.253,35.3375,1117700.0
2014-06-30 14:50:00,41.83,41.83,41.75,41.75,345000.0,35.3375,35.3375,35.2699,35.2699,345000.0
2014-06-30 15:00:00,41.76,41.8,41.72,41.75,784900.0,35.2783,35.3121,35.2445,35.2699,784900.0
2014-06-30 15:10:00,41.75,41.78,41.73,41.77,533800.0,35.2699,35.2952,35.253,35.2868,533800.0
2014-06-30 15:20:00,41.76,41.77,41.75,41.75,590500.0,35.2783,35.2868,35.2699,35.2699,590500.0
2014-06-30 15:30:00,41.76,41.8,41.75,41.76,782500.0,35.2783,35.3121,35.2699,35.2783,782500.0
2014-06-30 15:40:00,41.76,41.77,41.71,41.73,919900.0,35.2783,35.2868,35.2361,35.253,919900.0
2014-06-30 15:50:00,41.73,41.76,41.7,41.7,3578700.0,35.253,35.2783,35.2276,35.2276,3578700.0
2014-07-01 09:30:00,41.86,42.07,41.83,41.83,2979400.0,35.3628,35.5402,35.3375,35.3375,2979400.0
2014-07-01 09:40:00,41.83,41.91,41.69,41.7,1195600.0,35.3375,35.405,35.2192,35.2276,1195600.0
2014-07-01 09:50:00,41.7,41.93,41.7,41.91,868400.0,35.2276,35.4219,35.2276,35.405,868400.0
2014-07-01 10:00:00,41.92,41.99,41.9,41.98,898000.0,35.4135,35.4726,35.3966,35.4642,898000.0
2014-07-01 10:10:00,41.96,42.06,41.96,42.01,833000.0,35.4473,35.5318,35.4473,35.4895,833000.0
2014-07-01 10:20:00,42.01,42.04,41.94,41.95,600900.0,35.4895,35.5149,35.4304,35.4388,600900.0
2014-07-01 10:30:00,41.96,42.01,41.95,42.0,332800.0,35.4473,35.4895,35.4388,35.4811,332800.0
2014-07-01 10:40:00,41.99,42.05,41.98,42.04,373900.0,35.4726,35.5233,35.4642,35.5149,373900.0
2014-07-01 10:50:00,42.04,42.09,42.02,42.09,394700.0,35.5149,35.5571,35.498,35.5571,394700.0
2014-07-01 11:00:00,42.09,42.1,42.02,42.08,604500.0,35.5571,35.5656,35.498,35.5487,604500.0
2014-07-01 11:10:00,42.08,42.1,42.07,42.08,366900.0,35.5487,35.5656,35.5402,35.5487,366900.0
2014-07-01 11:20:00,42.09,42.13,42.07,42.1,347700.0,35.5571,35.5909,35.5402,35.5656,347700.0
2014-07-01 11:30:00,42.09,42.15,42.07,42.11,291600.0,35.5571,35.6078,35.5402,35.574,291600.0
2014-07-01 11:40:00,42.1,42.11,42.05,42.07,204300.0,35.5656,35.574,35.5233,35.5402,204300.0
2014-07-01 11:50:00,42.07,42.09,42.05,42.05,188400.0,35.5402,35.5571,35.5233,35.5233,188400.0
2014-07-01 12:00:00,42.05,42.09,42.05,42.05,188200.0,35.5233,35.5571,35.5233,35.5233,188200.0
2014-07-01 12:10:00,42.06,42.06,42.01,42.02,234400.0,35.5318,35.5318,35.4895,35.498,234400.0
2014-07-01 12:20:00,42.02,42.04,41.97,41.97,403400.0,35.498,35.5149,35.4557,35.4557,403400.0
2014-07-01 12:30:00,41.97,42.04,41.97,42.01,306200.0,35.4557,35.5149,35.4557,35.4895,306200.0
2014-07-01 12:40:00,42.02,42.04,42.0,42.03,227200.0,35.498,35.5149,35.4811,35.5064,227200.0
2014-07-01 12:50:00,42.02,42.06,42.01,42.04,344400.0,35.498,35.5318,35.4895,35.5149,344400.0
2014-07-01 13:00:00,42.04,42.07,42.03,42.04,342300.0,35.5149,35.5402,35.5064,35.5149,342300.0
2014-07-01 13:10:00,42.04,42.07,42.03,42.06,421800.0,35.5149,35.5402,35.5064,35.5318,421800.0
2014-07-01 13:20:00,42.06,42.07,42.05,42.05,345700.0,35.5318,35.5402,35.5233,35.5233,345700.0
2014-07-01 13:30:00,42.05,42.09,42.05,42.07,310900.0,35.5233,35.5571,35.5233,35.5402,310900.0
2014-07-01 13:40:00,42.08,42.08,42.04,42.04,243600.0,35.5487,35.5487,35.5149,35.5149,243600.0
2014-07-01 13:50:00,42.04,42.05,42.0,42.02,382200.0,35.5149,35.5233,35.4811,35.498,382200.0
2014-07-01 14:00:00,42.02,42.04,42.0,42.01,305800.0,35.498,35.5149,35.4811,35.4895,305800.0
2014-07-01 14:10:00,42.02,42.05,41.97,41.97,420400.0,35.498,35.5233,35.4557,35.4557,420400.0
2014-07-01 14:20:00,41.98,41.99,41.9,41.9,297500.0,35.4642,35.4726,35.3966,35.3966,297500.0
2014-07-01 14:30:00,41.9,41.96,41.89,41.96,418300.0,35.3966,35.4473,35.3881,35.4473,418300.0
2014-07-01 14:40:00,41.95,41.96,41.88,41.9,255900.0,35.4388,35.4473,35.3797,35.3966,255900.0
2014-07-01 14:50:00,41.9,41.93,41.89,41.89,355200.0,35.3966,35.4219,35.3881,35.3881,355200.0
2014-07-01 15:00:00,41.9,41.9,41.83,41.88,619700.0,35.3966,35.3966,35.3375,35.3797,619700.0
2014-07-01 15:10:00,41.88,41.91,41.81,41.9,945200.0,35.3797,35.405,35.3206,35.3966,945200.0
2014-07-01 15:20:00,41.89,41.9,41.83,41.84,712400.0,35.3881,35.3966,35.3375,35.3459,712400.0
2014-07-01 15:30:00,41.83,41.9,41.83,41.9,766700.0,35.3375,35.3966,35.3375,35.3966,766700.0
2014-07-01 15:40:00,41.9,41.92,41.84,41.85,763300.0,35.3966,35.4135,35.3459,35.3544,763300.0
2014-07-01 15:50:00,41.84,41.89,41.82,41.86,2889400.0,35.3459,35.3881,35.329,35.3628,2889400.0
2014-07-02 09:30:00,41.76,41.76,41.61,41.69,1495300.0,35.2783,35.2783,35.1516,35.2192,1495300.0
2014-07-02 09:40:00,41.7,41.74,41.63,41.64,1174700.0,35.2276,35.2614,35.1685,35.1769,1174700.0
2014-07-02 09:50:00,41.64,41.66,41.58,41.66,621700.0,35.1769,35.1938,35.1263,35.1938,621700.0
2014-07-02 10:00:00,41.66,41.67,41.56,41.64,1021100.0,35.1938,35.2023,35.1094,35.1769,1021100.0
2014-07-02 10:10:00,41.64,41.66,41.62,41.63,630800.0,35.1769,35.1938,35.1601,35.1685,630800.0
2014-07-02 10:20:00,41.64,41.64,41.56,41.57,550900.0,35.1769,35.1769,35.1094,35.1178,550900.0
2014-07-02 10:30:00,41.56,41.59,41.53,41.58,763900.0,35.1094,35.1347,35.084,35.1263,763900.0
2014-07-02 10:40:00,41.59,41.61,41.55,41.61,542600.0,35.1347,35.1516,35.1009,35.1516,542600.0
2014-07-02 10:50:00,41.61,41.62,41.55,41.56,816700.0,35.1516,35.1601,35.1009,35.1094,816700.0
2014-07-02 11:00:00,41.56,41.61,41.56,41.58,438700.0,35.1094,35.1516,35.1094,35.1263,438700.0
2014-07-02 11:10:00,41.58,41.63,41.57,41.6,450700.0,35.1263,35.1685,35.1178,35.1432,450700.0
2014-07-02 11:20:00,41.61,41.66,41.59,41.64,350200.0,35.1516,35.1938,35.1347,35.1769,350200.0
2014-07-02 11:30:00,41.65,41.74,41.65,41.72,369200.0,35.1854,35.2614,35.1854,35.2445,369200.0
2014-07-02 11:40:00,41.72,41.75,41.7,41.75,220300.0,35.2445,35.2699,35.2276,35.2699,220300.0
2014-07-02 11:50:00,41.75,41.77,41.73,41.76,215600.0,35.2699,35.2868,35.253,35.2783,215600.0
2014-07-02 12:00:00,41.76,41.83,41.76,41.78,471600.0,35.2783,35.3375,35.2783,35.2952,471600.0
2014-07-02 12:10:00,41.78,41.8,41.76,41.78,258400.0,35.2952,35.3121,35.2783,35.2952,258400.0
2014-07-02 12:20:00,41.78,41.8,41.76,41.79,187100.0,35.2952,35.3121,35.2783,35.3037,187100.0
2014-07-02 12:30:00,41.79,41.79,41.75,41.78,232200.0,35.3037,35.3037,35.2699,35.2952,232200.0
2014-07-02 12:40:00,41.78,41.8,41.77,41.78,127300.0,35.2952,35.3121,35.2868,35.2952,127300.0
2014-07-02 12:50:00,41.78,41.8,41.76,41.8,157100.0,35.2952,35.3121,35.2783,35.3121,157100.0
2014-07-02 13:00:00,41.79,41.81,41.71,41.73,358600.0,35.3037,35.3206,35.2361,35.253,358600.0
2014-07-02 13:10:00,41.73,41.75,41.73,41.73,96300.0,35.253,35.2699,35.253,35.253,96300.0
2014-07-02 13:20:00,41.73,41.8,41.72,41.79,159000.0,35.253,35.3121,35.2445,35.3037,159000.0
2014-07-02 13:30:00,41.8,41.8,41.73,41.73,142900.0,35.3121,35.3121,35.253,35.253,142900.0
2014-07-02 13:40:00,41.73,41.76,41.72,41.72,138900.0,35.253,35.2783,35.2445,35.2445,138900.0
2014-07-02 13:50:00,41.73,41.77,41.7,41.76,281600.0,35.253,35.2868,35.2276,35.2783,281600.0
2014-07-02 14:00:00,41.76,41.77,41.74,41.76,200500.0,35.2783,35.2868,35.2614,35.2783,200500.0
2014-07-02 14:10:00,41.76,41.77,41.75,41.77,182300.0,35.2783,35.2868,35.2699,35.2868,182300.0
2014-07-02 14:20:00,41.77,41.82,41.76,41.82,275500.0,35.2868,35.329,35.2783,35.329,275500.0
2014-07-02 14:30:00,41.82,41.84,41.81,41.81,158400.0,35.329,35.3459,35.3206,35.3206,158400.0
2014-07-02 14:40:00,41.82,41.82,41.78,41.78,163500.0,35.329,35.329,35.2952,35.2952,163500.0
2014-07-02 14:50:00,41.78,41.85,41.77,41.84,625700.0,35.2952,35.3544,35.2868,35.3459,625700.0
2014-07-02 15:00:00,41.84,41.86,41.78,41.78,327000.0,35.3459,35.3628,35.2952,35.2952,327000.0
2014-07-02 15:10:00,41.78,41.85,41.78,41.84,363400.0,35.2952,35.3544,35.2952,35.3459,363400.0
2014-07-02 15:20:00,41.84,41.87,41.84,41.86,453100.0,35.3459,35.3712,35.3459,35.3628,453100.0
2014-07-02 15:30:00,41.86,41.88,41.83,41.84,301600.0,35.3628,35.3797,35.3375,35.3459,301600.0
2014-07-02 15:40:00,41.84,41.87,41.83,41.85,431400.0,35.3459,35.3712,35.3375,35.3544,431400.0
2014-07-02 15:50:00,41.85,41.9,41.85,41.9,1153400.0,35.3544,35.3966,35.3544,35.3966,1153400.0
2014-07-03 09:30:00,41.91,41.99,41.72,41.87,1404000.0,35.405,35.4726,35.2445,35.3712,1404000.0
2014-07-03 09:40:00,41.88,41.88,41.68,41.71,1202400.0,35.3797,35.3797,35.2107,35.2361,1202400.0
2014-07-03 09:50:00,41.71,41.76,41.56,41.62,631400.0,35.2361,35.2783,35.1094,35.1601,631400.0
2014-07-03 10:00:00,41.61,41.85,41.61,41.83,558800.0,35.1516,35.3544,35.1516,35.3375,558800.0
2014-07-03 10:10:00,41.84,41.87,41.75,41.76,784200.0,35.3459,35.3712,35.2699,35.2783,784200.0
2014-07-03 10:20:00,41.76,41.79,41.67,41.7,414200.0,35.2783,35.3037,35.2023,35.2276,414200.0
2014-07-03 10:30:00,41.7,41.74,41.69,41.74,329100.0,35.2276,35.2614,35.2192,35.2614,329100.0
2014-07-03 10:40:00,41.74,41.75,41.7,41.74,229800.0,35.2614,35.2699,35.2276,35.2614,229800.0
2014-07-03 10:50:00,41.74,41.75,41.69,41.71,295800.0,35.2614,35.2699,35.2192,35.2361,295800.0
2014-07-03 11:00:00,41.71,41.71,41.66,41.7,438700.0,35.2361,35.2361,35.1938,35.2276,438700.0
2014-07-03 11:10:00,41.7,41.73,41.69,41.73,728200.0,35.2276,35.253,35.2192,35.253,728200.0
2014-07-03 11:20:00,41.73,41.76,41.72,41.74,364500.0,35.253,35.2783,35.2445,35.2614,364500.0
2014-07-03 11:30:00,41.74,41.77,41.73,41.77,293400.0,35.2614,35.2868,35.253,35.2868,293400.0
2014-07-03 11:40:00,41.77,41.79,41.76,41.79,147200.0,35.2868,35.3037,35.2783,35.3037,147200.0
2014-07-03 11:50:00,41.79,41.79,41.76,41.78,192100.0,35.3037,35.3037,35.2783,35.2952,192100.0
2014-07-03 12:00:00,41.77,41.8,41.77,41.8,210600.0,35.2868,35.3121,35.2868,35.3121,210600.0
2014-07-03 12:10:00,41.79,41.84,41.79,41.84,248900.0,35.3037,35.3459,35.3037,35.3459,248900.0
2014-07-03 12:20:00,41.84,41.84,41.79,41.82,261400.0,35.3459,35.3459,35.3037,35.329,261400.0
2014-07-03 12:30:00,41.82,41.83,41.78,41.79,546300.0,35.329,35.3375,35.2952,35.3037,546300.0
2014-07-03 12:40:00,41.8,41.81,41.74,41.74,811900.0,35.3121,35.3206,35.2614,35.2614,811900.0
2014-07-03 12:50:00,41.75,41.8,41.69,41.8,2058400.0,35.2699,35.3121,35.2192,35.3121,2058400.0
2014-07-07 09:30:00,41.74,41.87,41.71,41.86,1373500.0,35.2614,35.3712,35.2361,35.3628,1373500.0
2014-07-07 09:40:00,41.86,41.9,41.8,41.86,651500.0,35.3628,35.3966,35.3121,35.3628,651500.0
2014-07-07 09:50:00,41.86,41.92,41.85,41.9,478100.0,35.3628,35.4135,35.3544,35.3966,478100.0
2014-07-07 10:00:00,41.89,42.02,41.84,42.02,853700.0,35.3881,35.498,35.3459,35.498,853700.0
2014-07-07 10:10:00,42.02,42.09,41.96,41.98,760000.0,35.498,35.5571,35.4473,35.4642,760000.0
2014-07-07 10:20:00,41.98,41.98,41.92,41.93,415700.0,35.4642,35.4642,35.4135,35.4219,415700.0
2014-07-07 10:30:00,41.93,42.0,41.93,41.95,479700.0,35.4219,35.4811,35.4219,35.4388,479700.0
2014-07-07 10:40:00,41.95,42.03,41.94,42.02,514000.0,35.4388,35.5064,35.4304,35.498,514000.0
2014-07-07 10:50:00,42.02,42.07,41.99,42.03,674900.0,35.498,35.5402,35.4726,35.5064,674900.0
2014-07-07 11:00:00,42.02,42.07,42.0,42.06,464300.0,35.498,35.5402,35.4811,35.5318,464300.0
2014-07-07 11:10:00,42.06,42.09,42.05,42.08,395800.0,35.5318,35.5571,35.5233,35.5487,395800.0
2014-07-07 11:20:00,42.09,42.12,42.05,42.11,757000.0,35.5571,35.5824,35.5233,35.574,757000.0
2014-07-07 11:30:00,42.11,42.11,42.01,42.05,563400.0,35.574,35.574,35.4895,35.5233,563400.0
2014-07-07 11:40:00,42.05,42.06,42.03,42.05,379300.0,35.5233,35.5318,35.5064,35.5233,379300.0
2014-07-07 11:50:00,42.05,42.09,42.05,42.08,524400.0,35.5233,35.5571,35.5233,35.5487,524400.0
2014-07-07 12:00:00,42.08,42.1,42.05,42.05,443400.0,35.5487,35.5656,35.5233,35.5233,443400.0
2014-07-07 12:10:00,42.05,42.09,42.04,42.07,195100.0,35.5233,35.5571,35.5149,35.5402,195100.0
2014-07-07 12:20:00,42.07,42.08,42.06,42.06,189700.0,35.5402,35.5487,35.5318,35.5318,189700.0
2014-07-07 12:30:00,42.05,42.06,42.04,42.06,147700.0,35.5233,35.5318,35.5149,35.5318,147700.0
2014-07-07 12:40:00,42.06,42.07,42.02,42.04,254900.0,35.5318,35.5402,35.498,35.5149,254900.0
2014-07-07 12:50:00,42.03,42.09,42.02,42.08,311100.0,35.5064,35.5571,35.498,35.5487,311100.0
2014-07-07 13:00:00,42.09,42.1,42.06,42.09,179900.0,35.5571,35.5656,35.5318,35.5571,179900.0
2014-07-07 13:10:00,42.09,42.1,42.07,42.09,176300.0,35.5571,35.5656,35.5402,35.5571,176300.0
2014-07-07 13:20:00,42.1,42.1,42.05,42.07,275500.0,35.5656,35.5656,35.5233,35.5402,275500.0
2014-07-07 13:30:00,42.08,42.09,42.06,42.08,168200.0,35.5487,35.5571,35.5318,35.5487,168200.0
2014-07-07 13:40:00,42.08,42.1,42.07,42.08,309000.0,35.5487,35.5656,35.5402,35.5487,309000.0
2014-07-07 13:50:00,42.08,42.08,42.06,42.06,150200.0,35.5487,35.5487,35.5318,35.5318,150200.0
2014-07-07 14:00:00,42.06,42.07,42.05,42.05,237800.0,35.5318,35.5402,35.5233,35.5233,237800.0
2014-07-07 14:10:00,42.05,42.07,42.05,42.07,250800.0,35.5233,35.5402,35.5233,35.5402,250800.0
2014-07-07 14:20:00,42.07,42.07,42.05,42.05,195200.0,35.5402,35.5402,35.5233,35.5233,195200.0
2014-07-07 14:30:00,42.05,42.07,42.04,42.06,531500.0,35.5233,35.5402,35.5149,35.5318,531500.0
2014-07-07 14:40:00,42.05,42.06,42.0,42.05,378700.0,35.5233,35.5318,35.4811,35.5233,378700.0
2014-07-07 14:50:00,42.05,42.06,42.03,42.04,188300.0,35.5233,35.5318,35.5064,35.5149,188300.0
2014-07-07 15:00:00,42.04,42.05,41.99,41.99,361800.0,35.5149,35.5233,35.4726,35.4726,361800.0
2014-07-07 15:10:00,42.0,42.01,41.96,41.96,395800.0,35.4811,35.4895,35.4473,35.4473,395800.0
2014-07-07 15:20:00,41.96,41.97,41.95,41.95,456000.0,35.4473,35.4557,35.4388,35.4388,456000.0
2014-07-07 15:30:00,41.96,41.96,41.92,41.94,447100.0,35.4473,35.4473,35.4135,35.4304,447100.0
2014-07-07 15:40:00,41.95,42.0,41.94,42.0,677000.0,35.4388,35.4811,35.4304,35.4811,677000.0
2014-07-07 15:50:00,42.0,42.03,41.95,41.98,2258100.0,35.4811,35.5064,35.4388,35.4642,2258100.0
2014-07-08 09:30:00,41.87,41.98,41.75,41.86,1615900.0,35.3712,35.4642,35.2699,35.3628,1615900.0
2014-07-08 09:40:00,41.86,41.9,41.82,41.85,1106800.0,35.3628,35.3966,35.329,35.3544,1106800.0
2014-07-08 09:50:00,41.86,41.92,41.8,41.84,1068700.0,35.3628,35.4135,35.3121,35.3459,1068700.0
2014-07-08 10:00:00,41.84,41.84,41.73,41.79,1262900.0,35.3459,35.3459,35.253,35.3037,1262900.0
2014-07-08 10:10:00,41.79,41.81,41.62,41.68,1345600.0,35.3037,35.3206,35.1601,35.2107,1345600.0
2014-07-08 10:20:00,41.68,41.72,41.61,41.72,826200.0,35.2107,35.2445,35.1516,35.2445,826200.0
2014-07-08 10:30:00,41.72,41.79,41.67,41.78,730500.0,35.2445,35.3037,35.2023,35.2952,730500.0
2014-07-08 10:40:00,41.78,41.82,41.71,41.82,523700.0,35.2952,35.329,35.2361,35.329,523700.0
2014-07-08 10:50:00,41.81,41.86,41.79,41.83,584800.0,35.3206,35.3628,35.3037,35.3375,584800.0
2014-07-08 11:00:00,41.84,41.84,41.78,41.82,428200.0,35.3459,35.3459,35.2952,35.329,428200.0
2014-07-08 11:10:00,41.81,41.86,41.78,41.83,372400.0,35.3206,35.3628,35.2952,35.3375,372400.0
2014-07-08 11:20:00,41.84,41.85,41.8,41.82,700800.0,35.3459,35.3544,35.3121,35.329,700800.0
2014-07-08 11:30:00,41.82,41.88,41.79,41.88,890600.0,35.329,35.3797,35.3037,35.3797,890600.0
2014-07-08 11:40:00,41.88,41.88,41.75,41.76,506100.0,35.3797,35.3797,35.2699,35.2783,506100.0
2014-07-08 11:50:00,41.77,41.84,41.74,41.82,473600.0,35.2868,35.3459,35.2614,35.329,473600.0
2014-07-08 12:00:00,41.82,41.86,41.81,41.83,334000.0,35.329,35.3628,35.3206,35.3375,334000.0
2014-07-08 12:10:00,41.83,41.86,41.8,41.82,448100.0,35.3375,35.3628,35.3121,35.329,448100.0
2014-07-08 12:20:00,41.81,41.86,41.8,41.82,669700.0,35.3206,35.3628,35.3121,35.329,669700.0
2014-07-08 12:30:00,41.83,41.85,41.8,41.8,294400.0,35.3375,35.3544,35.3121,35.3121,294400.0
2014-07-08 12:40:00,41.81,41.85,41.8,41.81,539800.0,35.3206,35.3544,35.3121,35.3206,539800.0
2014-07-08 12:50:00,41.81,41.86,41.8,41.86,293200.0,35.3206,35.3628,35.3121,35.3628,293200.0
2014-07-08 13:00:00,41.86,41.88,41.83,41.84,278500.0,35.3628,35.3797,35.3375,35.3459,278500.0
2014-07-08 13:10:00,41.84,41.91,41.83,41.89,347200.0,35.3459,35.405,35.3375,35.3881,347200.0
2014-07-08 13:20:00,41.9,41.92,41.87,41.89,220700.0,35.3966,35.4135,35.3712,35.3881,220700.0
2014-07-08 13:30:00,41.89,41.98,41.85,41.89,269000.0,35.3881,35.4642,35.3544,35.3881,269000.0
2014-07-08 13:40:00,41.88,41.95,41.88,41.93,728800.0,35.3797,35.4388,35.3797,35.4219,728800.0
2014-07-08 13:50:00,41.94,42.0,41.93,41.94,403700.0,35.4304,35.4811,35.4219,35.4304,403700.0
2014-07-08 14:00:00,41.94,41.95,41.89,41.91,389200.0,35.4304,35.4388,35.3881,35.405,389200.0
2014-07-08 14:10:00,41.91,42.0,41.91,41.99,506900.0,35.405,35.4811,35.405,35.4726,506900.0
2014-07-08 14:20:00,41.99,41.99,41.94,41.94,225900.0,35.4726,35.4726,35.4304,35.4304,225900.0
2014-07-08 14:30:00,41.94,41.95,41.9,41.91,257100.0,35.4304,35.4388,35.3966,35.405,257100.0
2014-07-08 14:40:00,41.91,41.96,41.91,41.93,325200.0,35.405,35.4473,35.405,35.4219,325200.0
2014-07-08 14:50:00,41.94,41.96,41.9,41.91,320000.0,35.4304,35.4473,35.3966,35.405,320000.0
2014-07-08 15:00:00,41.92,41.93,41.87,41.89,333700.0,35.4135,35.4219,35.3712,35.3881,333700.0
2014-07-08 15:10:00,41.89,41.91,41.84,41.86,351900.0,35.3881,35.405,35.3459,35.3628,351900.0
2014-07-08 15:20:00,41.87,41.9,41.83,41.86,384800.0,35.3712,35.3966,35.3375,35.3628,384800.0
2014-07-08 15:30:00,41.87,41.87,41.84,41.85,644000.0,35.3712,35.3712,35.3459,35.3544,644000.0
2014-07-08 15:40:00,41.86,41.86,41.81,41.81,535300.0,35.3628,35.3628,35.3206,35.3206,535300.0
2014-07-08 15:50:00,41.81,41.83,41.75,41.79,3220400.0,35.3206,35.3375,35.2699,35.3037,3220400.0
2014-07-09 09:30:00,41.98,41.99,41.74,41.77,1399500.0,35.4642,35.4726,35.2614,35.2868,1399500.0
2014-07-09 09:40:00,41.77,41.79,41.7,41.76,598000.0,35.2868,35.3037,35.2276,35.2783,598000.0
2014-07-09 09:50:00,41.77,41.8,41.65,41.65,464800.0,35.2868,35.3121,35.1854,35.1854,464800.0
2014-07-09 10:00:00,41.66,41.68,41.6,41.6,430200.0,35.1938,35.2107,35.1432,35.1432,430200.0
2014-07-09 10:10:00,41.6,41.65,41.53,41.63,778400.0,35.1432,35.1854,35.084,35.1685,778400.0
2014-07-09 10:20:00,41.63,41.72,41.61,41.69,296400.0,35.1685,35.2445,35.1516,35.2192,296400.0
2014-07-09 10:30:00,41.7,41.76,41.65,41.76,502700.0,35.2276,35.2783,35.1854,35.2783,502700.0
2014-07-09 10:40:00,41.76,41.81,41.72,41.74,321500.0,35.2783,35.3206,35.2445,35.2614,321500.0
2014-07-09 10:50:00,41.74,41.75,41.71,41.73,237300.0,35.2614,35.2699,35.2361,35.253,237300.0
2014-07-09 11:00:00,41.74,41.79,41.73,41.77,240200.0,35.2614,35.3037,35.253,35.2868,240200.0
2014-07-09 11:10:00,41.77,41.77,41.69,41.77,377500.0,35.2868,35.2868,35.2192,35.2868,377500.0
2014-07-09 11:20:00,41.77,41.78,41.73,41.73,320700.0,35.2868,35.2952,35.253,35.253,320700.0
2014-07-09 11:30:00,41.73,41.74,41.66,41.68,287100.0,35.253,35.2614,35.1938,35.2107,287100.0
2014-07-09 11:40:00,41.69,41.72,41.66,41.66,194800.0,35.2192,35.2445,35.1938,35.1938,194800.0
2014-07-09 11:50:00,41.67,41.67,41.61,41.63,345100.0,35.2023,35.2023,35.1516,35.1685,345100.0
2014-07-09 12:00:00,41.63,41.66,41.63,41.66,177400.0,35.1685,35.1938,35.1685,35.1938,177400.0
2014-07-09 12:10:00,41.66,41.66,41.63,41.65,230900.0,35.1938,35.1938,35.1685,35.1854,230900.0
2014-07-09 12:20:00,41.65,41.66,41.63,41.64,215100.0,35.1854,35.1938,35.1685,35.1769,215100.0
2014-07-09 12:30:00,41.65,41.7,41.63,41.69,180600.0,35.1854,35.2276,35.1685,35.2192,180600.0
2014-07-09 12:40:00,41.68,41.69,41.65,41.67,321000.0,35.2107,35.2192,35.1854,35.2023,321000.0
2014-07-09 12:50:00,41.67,41.68,41.65,41.67,110300.0,35.2023,35.2107,35.1854,35.2023,110300.0
2014-07-09 13:00:00,41.67,41.67,41.65,41.66,118200.0,35.2023,35.2023,35.1854,35.1938,118200.0
2014-07-09 13:10:00,41.66,41.67,41.65,41.65,98700.0,35.1938,35.2023,35.1854,35.1854,98700.0
2014-07-09 13:20:00,41.65,41.66,41.62,41.63,95900.0,35.1854,35.1938,35.1601,35.1685,95900.0
2014-07-09 13:30:00,41.62,41.64,41.61,41.61,240800.0,35.1601,35.1769,35.1516,35.1516,240800.0
2014-07-09 13:40:00,41.62,41.62,41.61,41.62,158100.0,35.1601,35.1601,35.1516,35.1601,158100.0
2014-07-09 13:50:00,41.62,41.63,41.61,41.61,190600.0,35.1601,35.1685,35.1516,35.1516,190600.0
2014-07-09 14:00:00,41.62,41.63,41.55,41.59,667600.0,35.1601,35.1685,35.1009,35.1347,667600.0
2014-07-09 14:10:00,41.59,41.7,41.58,41.68,425100.0,35.1347,35.2276,35.1263,35.2107,425100.0
2014-07-09 14:20:00,41.69,41.72,41.66,41.7,401100.0,35.2192,35.2445,35.1938,35.2276,401100.0
2014-07-09 14:30:00,41.7,41.71,41.66,41.69,285800.0,35.2276,35.2361,35.1938,35.2192,285800.0
2014-07-09 14:40:00,41.7,41.71,41.67,41.69,242400.0,35.2276,35.2361,35.2023,35.2192,242400.0
2014-07-09 14:50:00,41.69,41.74,41.67,41.69,215200.0,35.2192,35.2614,35.2023,35.2192,215200.0
2014-07-09 15:00:00,41.69,41.72,41.67,41.72,371000.0,35.2192,35.2445,35.2023,35.2445,371000.0
2014-07-09 15:10:00,41.72,41.78,41.72,41.75,429400.0,35.2445,35.2952,35.2445,35.2699,429400.0
2014-07-09 15:20:00,41.75,41.76,41.68,41.69,643200.0,35.2699,35.2783,35.2107,35.2192,643200.0
2014-07-09 15:30:00,41.68,41.73,41.66,41.71,413800.0,35.2107,35.253,35.1938,35.2361,413800.0
2014-07-09 15:40:00,41.71,41.73,41.65,41.66,563900.0,35.2361,35.253,35.1854,35.1938,563900.0
2014-07-09 15:50:00,41.65,41.68,41.62,41.67,1299000.0,35.1854,35.2107,35.1601,35.2023,1299000.0
2014-07-10 09:30:00,41.37,41.54,41.05,41.52,2628200.0,34.9489,35.0925,34.6785,35.0756,2628200.0
2014-07-10 09:40:00,41.51,41.61,41.31,41.35,1150200.0,35.0671,35.1516,34.8982,34.932,1150200.0
2014-07-10 09:50:00,41.35,41.42,41.3,41.34,428600.0,34.932,34.9911,34.8897,34.9235,428600.0
2014-07-10 10:00:00,41.35,41.56,41.34,41.53,539100.0,34.932,35.1094,34.9235,35.084,539100.0
2014-07-10 10:10:00,41.53,41.58,41.5,41.54,378500.0,35.084,35.1263,35.0587,35.0925,378500.0
2014-07-10 10:20:00,41.55,41.65,41.54,41.63,379300.0,35.1009,35.1854,35.0925,35.1685,379300.0
2014-07-10 10:30:00,41.63,41.65,41.59,41.61,458500.0,35.1685,35.1854,35.1347,35.1516,458500.0
2014-07-10 10:40:00,41.61,41.7,41.57,41.69,443100.0,35.1516,35.2276,35.1178,35.2192,443100.0
2014-07-10 10:50:00,41.69,41.76,41.67,41.75,615500.0,35.2192,35.2783,35.2023,35.2699,615500.0
2014-07-10 11:00:00,41.76,41.86,41.71,41.72,662800.0,35.2783,35.3628,35.2361,35.2445,662800.0
2014-07-10 11:10:00,41.73,41.73,41.67,41.7,209300.0,35.253,35.253,35.2023,35.2276,209300.0
2014-07-10 11:20:00,41.71,41.73,41.65,41.66,374600.0,35.2361,35.253,35.1854,35.1938,374600.0
2014-07-10 11:30:00,41.66,41.77,41.65,41.73,358000.0,35.1938,35.2868,35.1854,35.253,358000.0
2014-07-10 11:40:00,41.73,41.75,41.72,41.73,401800.0,35.253,35.2699,35.2445,35.253,401800.0
2014-07-10 11:50:00,41.73,41.76,41.71,41.73,430800.0,35.253,35.2783,35.2361,35.253,430800.0
2014-07-10 12:00:00,41.74,41.79,41.71,41.73,300600.0,35.2614,35.3037,35.2361,35.253,300600.0
2014-07-10 12:10:00,41.73,41.79,41.73,41.77,143600.0,35.253,35.3037,35.253,35.2868,143600.0
2014-07-10 12:20:00,41.77,41.87,41.77,41.86,286400.0,35.2868,35.3712,35.2868,35.3628,286400.0
2014-07-10 12:30:00,41.87,41.89,41.82,41.85,280500.0,35.3712,35.3881,35.329,35.3544,280500.0
2014-07-10 12:40:00,41.85,41.89,41.83,41.83,141900.0,35.3544,35.3881,35.3375,35.3375,141900.0
2014-07-10 12:50:00,41.83,41.84,41.77,41.81,296300.0,35.3375,35.3459,35.2868,35.3206,296300.0
2014-07-10 13:00:00,41.81,41.87,41.8,41.84,176900.0,35.3206,35.3712,35.3121,35.3459,176900.0
2014-07-10 13:10:00,41.86,41.89,41.85,41.87,132800.0,35.3628,35.3881,35.3544,35.3712,132800.0
2014-07-10 13:20:00,41.87,41.98,41.87,41.97,472800.0,35.3712,35.4642,35.3712,35.4557,472800.0
2014-07-10 13:30:00,41.97,41.99,41.96,41.99,276100.0,35.4557,35.4726,35.4473,35.4726,276100.0
2014-07-10 13:40:00,41.99,42.0,41.95,41.97,333600.0,35.4726,35.4811,35.4388,35.4557,333600.0
2014-07-10 13:50:00,41.96,41.98,41.89,41.91,426400.0,35.4473,35.4642,35.3881,35.405,426400.0
2014-07-10 14:00:00,41.9,41.94,41.9,41.93,168900.0,35.3966,35.4304,35.3966,35.4219,168900.0
2014-07-10 14:10:00,41.92,41.95,41.89,41.94,225800.0,35.4135,35.4388,35.3881,35.4304,225800.0
2014-07-10 14:20:00,41.94,41.95,41.89,41.94,289100.0,35.4304,35.4388,35.3881,35.4304,289100.0
2014-07-10 14:30:00,41.95,41.97,41.89,41.9,391200.0,35.4388,35.4557,35.3881,35.3966,391200.0
2014-07-10 14:40:00,41.9,41.92,41.81,41.81,486600.0,35.3966,35.4135,35.3206,35.3206,486600.0
2014-07-10 14:50:00,41.81,41.85,41.8,41.8,408400.0,35.3206,35.3544,35.3121,35.3121,408400.0
2014-07-10 15:00:00,41.79,41.82,41.73,41.78,563500.0,35.3037,35.329,35.253,35.2952,563500.0
2014-07-10 15:10:00,41.78,41.79,41.72,41.73,435000.0,35.2952,35.3037,35.2445,35.253,435000.0
2014-07-10 15:20:00,41.74,41.8,41.71,41.8,420300.0,35.2614,35.3121,35.2361,35.3121,420300.0
2014-07-10 15:30:00,41.79,41.79,41.73,41.78,615700.0,35.3037,35.3037,35.253,35.2952,615700.0
2014-07-10 15:40:00,41.79,41.85,41.77,41.8,566000.0,35.3037,35.3544,35.2868,35.3121,566000.0
2014-07-10 15:50:00,41.8,41.82,41.67,41.68,2199300.0,35.3121,35.329,35.2023,35.2107,2199300.0
2014-07-11 09:30:00,41.7,41.8,41.48,41.59,1891800.0,35.2276,35.3121,35.0418,35.1347,1891800.0
2014-07-11 09:40:00,41.59,41.7,41.55,41.6,924500.0,35.1347,35.2276,35.1009,35.1432,924500.0
2014-07-11 09:50:00,41.6,41.61,41.48,41.5,750100.0,35.1432,35.1516,35.0418,35.0587,750100.0
2014-07-11 10:00:00,41.5,41.55,41.48,41.53,636600.0,35.0587,35.1009,35.0418,35.084,636600.0
2014-07-11 10:10:00,41.53,41.59,41.51,41.56,591900.0,35.084,35.1347,35.0671,35.1094,591900.0
2014-07-11 10:20:00,41.56,41.61,41.55,41.61,456300.0,35.1094,35.1516,35.1009,35.1516,456300.0
2014-07-11 10:30:00,41.61,41.62,41.55,41.55,282600.0,35.1516,35.1601,35.1009,35.1009,282600.0
2014-07-11 10:40:00,41.55,41.67,41.55,41.66,350600.0,35.1009,35.2023,35.1009,35.1938,350600.0
2014-07-11 10:50:00,41.67,41.73,41.6,41.73,428900.0,35.2023,35.253,35.1432,35.253,428900.0
2014-07-11 11:00:00,41.73,41.76,41.71,41.76,343900.0,35.253,35.2783,35.2361,35.2783,343900.0
2014-07-11 11:10:00,41.76,41.85,41.76,41.84,543300.0,35.2783,35.3544,35.2783,35.3459,543300.0
2014-07-11 11:20:00,41.84,41.84,41.76,41.8,339100.0,35.3459,35.3459,35.2783,35.3121,339100.0
2014-07-11 11:30:00,41.81,41.85,41.8,41.83,340500.0,35.3206,35.3544,35.3121,35.3375,340500.0
2014-07-11 11:40:00,41.83,41.89,41.81,41.84,477500.0,35.3375,35.3881,35.3206,35.3459,477500.0
2014-07-11 11:50:00,41.83,41.84,41.8,41.81,212600.0,35.3375,35.3459,35.3121,35.3206,212600.0
2014-07-11 12:00:00,41.8,41.86,41.78,41.84,322000.0,35.3121,35.3628,35.2952,35.3459,322000.0
2014-07-11 12:10:00,41.84,41.86,41.81,41.84,328800.0,35.3459,35.3628,35.3206,35.3459,328800.0
2014-07-11 12:20:00,41.85,41.85,41.83,41.84,292800.0,35.3544,35.3544,35.3375,35.3459,292800.0
2014-07-11 12:30:00,41.84,41.91,41.84,41.91,323400.0,35.3459,35.405,35.3459,35.405,323400.0
2014-07-11 12:40:00,41.91,41.91,41.87,41.9,222600.0,35.405,35.405,35.3712,35.3966,222600.0
2014-07-11 12:50:00,41.9,41.91,41.88,41.88,280500.0,35.3966,35.405,35.3797,35.3797,280500.0
2014-07-11 13:00:00,41.89,41.95,41.88,41.92,382300.0,35.3881,35.4388,35.3797,35.4135,382300.0
2014-07-11 13:10:00,41.91,41.95,41.89,41.93,293800.0,35.405,35.4388,35.3881,35.4219,293800.0
2014-07-11 13:20:00,41.93,41.94,41.89,41.89,259100.0,35.4219,35.4304,35.3881,35.3881,259100.0
2014-07-11 13:30:00,41.89,41.94,41.88,41.93,349500.0,35.3881,35.4304,35.3797,35.4219,349500.0
2014-07-11 13:40:00,41.93,41.95,41.9,41.93,426700.0,35.4219,35.4388,35.3966,35.4219,426700.0
2014-07-11 13:50:00,41.93,41.95,41.93,41.93,211300.0,35.4219,35.4388,35.4219,35.4219,211300.0
2014-07-11 14:00:00,41.93,41.96,41.91,41.94,411400.0,35.4219,35.4473,35.405,35.4304,411400.0
2014-07-11 14:10:00,41.95,41.96,41.91,41.96,357500.0,35.4388,35.4473,35.405,35.4473,357500.0
2014-07-11 14:20:00,41.96,41.98,41.95,41.97,331100.0,35.4473,35.4642,35.4388,35.4557,331100.0
2014-07-11 14:30:00,41.97,42.0,41.96,41.98,518100.0,35.4557,35.4811,35.4473,35.4642,518100.0
2014-07-11 14:40:00,41.98,42.02,41.95,41.96,477200.0,35.4642,35.498,35.4388,35.4473,477200.0
2014-07-11 14:50:00,41.96,41.99,41.96,41.96,335000.0,35.4473,35.4726,35.4473,35.4473,335000.0
2014-07-11 15:00:00,41.97,41.98,41.95,41.98,230500.0,35.4557,35.4642,35.4388,35.4642,230500.0
2014-07-11 15:10:00,41.97,41.99,41.97,41.98,318200.0,35.4557,35.4726,35.4557,35.4642,318200.0
2014-07-11 15:20:00,41.98,42.0,41.95,41.98,441800.0,35.4642,35.4811,35.4388,35.4642,441800.0
2014-07-11 15:30:00,41.98,42.02,41.95,42.02,608500.0,35.4642,35.498,35.4388,35.498,608500.0
2014-07-11 15:40:00,42.02,42.02,41.97,41.97,491400.0,35.498,35.498,35.4557,35.4557,491400.0
2014-07-11 15:50:00,41.98,42.09,41.98,42.08,3089600.0,35.4642,35.5571,35.4642,35.5487,3089600.0
2014-07-14 09:30:00,42.26,42.3,42.1,42.16,1064700.0,35.7007,35.7345,35.5656,35.6162,1064700.0
2014-07-14 09:40:00,42.15,42.25,42.12,42.22,533200.0,35.6078,35.6923,35.5824,35.6669,533200.0
2014-07-14 09:50:00,42.22,42.29,42.22,42.29,547800.0,35.6669,35.7261,35.6669,35.7261,547800.0
2014-07-14 10:00:00,42.28,42.45,42.28,42.38,789600.0,35.7176,35.8612,35.7176,35.8021,789600.0
2014-07-14 10:10:00,42.38,42.44,42.32,42.34,639800.0,35.8021,35.8528,35.7514,35.7683,639800.0
2014-07-14 10:20:00,42.34,42.36,42.2,42.22,492300.0,35.7683,35.7852,35.65,35.6669,492300.0
2014-07-14 10:30:00,42.22,42.29,42.22,42.27,341900.0,35.6669,35.7261,35.6669,35.7092,341900.0
2014-07-14 10:40:00,42.27,42.31,42.24,42.3,294700.0,35.7092,35.743,35.6838,35.7345,294700.0
2014-07-14 10:50:00,42.3,42.31,42.26,42.28,227400.0,35.7345,35.743,35.7007,35.7176,227400.0
2014-07-14 11:00:00,42.27,42.38,42.27,42.38,322300.0,35.7092,35.8021,35.7092,35.8021,322300.0
2014-07-14 11:10:00,42.37,42.37,42.3,42.33,350700.0,35.7936,35.7936,35.7345,35.7599,350700.0
2014-07-14 11:20:00,42.33,42.38,42.32,42.32,303900.0,35.7599,35.8021,35.7514,35.7514,303900.0
2014-07-14 11:30:00,42.32,42.33,42.24,42.29,411400.0,35.7514,35.7599,35.6838,35.7261,411400.0
2014-07-14 11:40:00,42.29,42.31,42.27,42.29,312000.0,35.7261,35.743,35.7092,35.7261,312000.0
2014-07-14 11:50:00,42.29,42.3,42.29,42.29,251100.0,35.7261,35.7345,35.7261,35.7261,251100.0
2014-07-14 12:00:00,42.3,42.36,42.28,42.33,345100.0,35.7345,35.7852,35.7176,35.7599,345100.0
2014-07-14 12:10:00,42.33,42.37,42.33,42.34,370700.0,35.7599,35.7936,35.7599,35.7683,370700.0
2014-07-14 12:20:00,42.34,42.43,42.34,42.4,488900.0,35.7683,35.8443,35.7683,35.819,488900.0
2014-07-14 12:30:00,42.4,42.41,42.37,42.39,380600.0,35.819,35.8274,35.7936,35.8105,380600.0
2014-07-14 12:40:00,42.39,42.42,42.39,42.39,332200.0,35.8105,35.8359,35.8105,35.8105,332200.0
2014-07-14 12:50:00,42.39,42.41,42.38,42.4,233800.0,35.8105,35.8274,35.8021,35.819,233800.0
2014-07-14 13:00:00,42.39,42.41,42.38,42.41,220700.0,35.8105,35.8274,35.8021,35.8274,220700.0
2014-07-14 13:10:00,42.41,42.41,42.39,42.41,182800.0,35.8274,35.8274,35.8105,35.8274,182800.0
2014-07-14 13:20:00,42.41,42.41,42.4,42.41,139400.0,35.8274,35.8274,35.819,35.8274,139400.0
2014-07-14 13:30:00,42.41,42.41,42.37,42.38,353700.0,35.8274,35.8274,35.7936,35.8021,353700.0
2014-07-14 13:40:00,42.38,42.42,42.35,42.39,1006700.0,35.8021,35.8359,35.7767,35.8105,1006700.0
2014-07-14 13:50:00,42.38,42.38,42.36,42.38,171800.0,35.8021,35.8021,35.7852,35.8021,171800.0
2014-07-14 14:00:00,42.38,42.38,42.31,42.31,404900.0,35.8021,35.8021,35.743,35.743,404900.0
2014-07-14 14:10:00,42.31,42.32,42.29,42.3,226800.0,35.743,35.7514,35.7261,35.7345,226800.0
2014-07-14 14:20:00,42.3,42.3,42.23,42.24,557600.0,35.7345,35.7345,35.6754,35.6838,557600.0
2014-07-14 14:30:00,42.25,42.27,42.22,42.26,203600.0,35.6923,35.7092,35.6669,35.7007,203600.0
2014-07-14 14:40:00,42.26,42.29,42.24,42.24,268400.0,35.7007,35.7261,35.6838,35.6838,268400.0
2014-07-14 14:50:00,42.24,42.27,42.2,42.26,473000.0,35.6838,35.7092,35.65,35.7007,473000.0
2014-07-14 15:00:00,42.25,42.26,42.19,42.2,463200.0,35.6923,35.7007,35.6416,35.65,463200.0
2014-07-14 15:10:00,42.2,42.21,42.19,42.19,299800.0,35.65,35.6585,35.6416,35.6416,299800.0
2014-07-14 15:20:00,42.2,42.2,42.15,42.16,511900.0,35.65,35.65,35.6078,35.6162,511900.0
2014-07-14 15:30:00,42.16,42.16,42.13,42.15,597600.0,35.6162,35.6162,35.5909,35.6078,597600.0
2014-07-14 15:40:00,42.16,42.16,42.08,42.08,1072800.0,35.6162,35.6162,35.5487,35.5487,1072800.0
2014-07-14 15:50:00,42.09,42.14,42.04,42.14,2623000.0,35.5571,35.5993,35.5149,35.5993,2623000.0
2014-07-15 09:30:00,42.32,42.47,42.28,42.39,1875700.0,35.7514,35.8781,35.7176,35.8105,1875700.0
2014-07-15 09:40:00,42.39,42.41,42.35,42.39,802600.0,35.8105,35.8274,35.7767,35.8105,802600.0
2014-07-15 09:50:00,42.38,42.39,42.26,42.33,1027100.0,35.8021,35.8105,35.7007,35.7599,1027100.0
2014-07-15 10:00:00,42.33,42.39,42.29,42.39,635000.0,35.7599,35.8105,35.7261,35.8105,635000.0
2014-07-15 10:10:00,42.38,42.4,42.34,42.36,970300.0,35.8021,35.819,35.7683,35.7852,970300.0
2014-07-15 10:20:00,42.36,42.4,42.33,42.34,765300.0,35.7852,35.819,35.7599,35.7683,765300.0
2014-07-15 10:30:00,42.34,42.38,42.29,42.3,639900.0,35.7683,35.8021,35.7261,35.7345,639900.0
2014-07-15 10:40:00,42.3,42.32,42.22,42.22,720900.0,35.7345,35.7514,35.6669,35.6669,720900.0
2014-07-15 10:50:00,42.22,42.27,42.17,42.25,694200.0,35.6669,35.7092,35.6247,35.6923,694200.0
2014-07-15 11:00:00,42.25,42.25,42.15,42.2,767400.0,35.6923,35.6923,35.6078,35.65,767400.0
2014-07-15 11:10:00,42.21,42.25,42.19,42.21,686400.0,35.6585,35.6923,35.6416,35.6585,686400.0
2014-07-15 11:20:00,42.22,42.26,42.19,42.22,496300.0,35.6669,35.7007,35.6416,35.6669,496300.0
2014-07-15 11:30:00,42.22,42.23,42.16,42.23,580100.0,35.6669,35.6754,35.6162,35.6754,580100.0
2014-07-15 11:40:00,42.22,42.25,42.2,42.21,512300.0,35.6669,35.6923,35.65,35.6585,512300.0
2014-07-15 11:50:00,42.22,42.29,42.08,42.1,850300.0,35.6669,35.7261,35.5487,35.5656,850300.0
2014-07-15 12:00:00,42.1,42.15,42.06,42.08,804400.0,35.5656,35.6078,35.5318,35.5487,804400.0
2014-07-15 12:10:00,42.09,42.12,42.03,42.09,293600.0,35.5571,35.5824,35.5064,35.5571,293600.0
2014-07-15 12:20:00,42.09,42.12,42.06,42.06,344900.0,35.5571,35.5824,35.5318,35.5318,344900.0
2014-07-15 12:30:00,42.07,42.09,42.03,42.09,351300.0,35.5402,35.5571,35.5064,35.5571,351300.0
2014-07-15 12:40:00,42.08,42.2,42.08,42.19,308800.0,35.5487,35.65,35.5487,35.6416,308800.0
2014-07-15 12:50:00,42.19,42.23,42.14,42.15,332000.0,35.6416,35.6754,35.5993,35.6078,332000.0
2014-07-15 13:00:00,42.15,42.18,42.11,42.15,347600.0,35.6078,35.6331,35.574,35.6078,347600.0
2014-07-15 13:10:00,42.15,42.2,42.11,42.18,264200.0,35.6078,35.65,35.574,35.6331,264200.0
2014-07-15 13:20:00,42.19,42.19,42.12,42.17,362500.0,35.6416,35.6416,35.5824,35.6247,362500.0
2014-07-15 13:30:00,42.16,42.25,42.16,42.23,285200.0,35.6162,35.6923,35.6162,35.6754,285200.0
2014-07-15 13:40:00,42.23,42.27,42.2,42.27,201600.0,35.6754,35.7092,35.65,35.7092,201600.0
2014-07-15 13:50:00,42.27,42.3,42.21,42.26,411200.0,35.7092,35.7345,35.6585,35.7007,411200.0
2014-07-15 14:00:00,42.26,42.32,42.24,42.31,307600.0,35.7007,35.7514,35.6838,35.743,307600.0
2014-07-15 14:10:00,42.31,42.38,42.3,42.37,460800.0,35.743,35.8021,35.7345,35.7936,460800.0
2014-07-15 14:20:00,42.37,42.4,42.32,42.33,534400.0,35.7936,35.819,35.7514,35.7599,534400.0
2014-07-15 14:30:00,42.32,42.34,42.28,42.3,313800.0,35.7514,35.7683,35.7176,35.7345,313800.0
2014-07-15 14:40:00,42.31,42.35,42.3,42.32,233700.0,35.743,35.7767,35.7345,35.7514,233700.0
2014-07-15 14:50:00,42.32,42.34,42.28,42.32,227600.0,35.7514,35.7683,35.7176,35.7514,227600.0
2014-07-15 15:00:00,42.31,42.33,42.25,42.25,373900.0,35.743,35.7599,35.6923,35.6923,373900.0
2014-07-15 15:10:00,42.25,42.3,42.21,42.26,375100.0,35.6923,35.7345,35.6585,35.7007,375100.0
2014-07-15 15:20:00,42.27,42.3,42.25,42.3,420200.0,35.7092,35.7345,35.6923,35.7345,420200.0
2014-07-15 15:30:00,42.3,42.3,42.21,42.21,381100.0,35.7345,35.7345,35.6585,35.6585,381100.0
2014-07-15 15:40:00,42.21,42.25,42.18,42.25,893200.0,35.6585,35.6923,35.6331,35.6923,893200.0
2014-07-15 15:50:00,42.25,42.46,42.22,42.45,2981700.0,35.6923,35.8697,35.6669,35.8612,2981700.0
2014-07-16 09:30:00,42.51,42.75,42.48,42.68,2483900.0,35.9119,36.1147,35.8866,36.0555,2483900.0
2014-07-16 09:40:00,42.67,42.83,42.63,42.83,1606400.0,36.0471,36.1822,36.0133,36.1822,1606400.0
2014-07-16 09:50:00,42.83,42.98,42.83,42.98,1432600.0,36.1822,36.309,36.1822,36.309,1432600.0
2014-07-16 10:00:00,42.98,43.13,42.96,43.08,2691700.0,36.309,36.4357,36.2921,36.3934,2691700.0
2014-07-16 10:10:00,43.07,43.1,43.04,43.04,1234600.0,36.385,36.4103,36.3597,36.3597,1234600.0
2014-07-16 10:20:00,43.04,43.08,43.04,43.06,881200.0,36.3597,36.3934,36.3597,36.3765,881200.0
2014-07-16 10:30:00,43.07,43.11,43.05,43.08,965300.0,36.385,36.4188,36.3681,36.3934,965300.0
2014-07-16 10:40:00,43.08,43.11,42.97,43.02,1192600.0,36.3934,36.4188,36.3005,36.3428,1192600.0
2014-07-16 10:50:00,43.01,43.02,42.92,42.99,997300.0,36.3343,36.3428,36.2583,36.3174,997300.0
2014-07-16 11:00:00,42.99,43.05,42.93,43.05,991100.0,36.3174,36.3681,36.2667,36.3681,991100.0
2014-07-16 11:10:00,43.05,43.19,43.05,43.19,1291900.0,36.3681,36.4864,36.3681,36.4864,1291900.0
2014-07-16 11:20:00,43.19,43.25,43.16,43.23,1052800.0,36.4864,36.5371,36.461,36.5202,1052800.0
2014-07-16 11:30:00,43.23,43.25,43.15,43.16,958500.0,36.5202,36.5371,36.4526,36.461,958500.0
2014-07-16 11:40:00,43.16,43.33,43.15,43.32,650000.0,36.461,36.6046,36.4526,36.5962,650000.0
2014-07-16 11:50:00,43.33,43.46,43.31,43.44,1291000.0,36.6046,36.7145,36.5877,36.6976,1291000.0
2014-07-16 12:00:00,43.43,43.55,43.43,43.55,883900.0,36.6891,36.7905,36.6891,36.7905,883900.0
2014-07-16 12:10:00,43.55,43.79,43.52,43.77,1907100.0,36.7905,36.9932,36.7651,36.9763,1907100.0
2014-07-16 12:20:00,43.78,43.89,43.75,43.76,2026700.0,36.9848,37.0777,36.9594,36.9679,2026700.0
2014-07-16 12:30:00,43.76,43.85,43.75,43.8,899000.0,36.9679,37.0439,36.9594,37.0017,899000.0
2014-07-16 12:40:00,43.8,43.94,43.79,43.91,1611300.0,37.0017,37.12,36.9932,37.0946,1611300.0
2014-07-16 12:50:00,43.92,43.92,43.89,43.91,978100.0,37.1031,37.1031,37.0777,37.0946,978100.0
2014-07-16 13:00:00,43.9,43.92,43.89,43.91,674000.0,37.0862,37.1031,37.0777,37.0946,674000.0
2014-07-16 13:10:00,43.91,43.92,43.84,43.86,1119500.0,37.0946,37.1031,37.0355,37.0524,1119500.0
2014-07-16 13:20:00,43.87,43.99,43.85,43.98,826800.0,37.0608,37.1622,37.0439,37.1538,826800.0
2014-07-16 13:30:00,43.97,43.99,43.9,43.91,855000.0,37.1453,37.1622,37.0862,37.0946,855000.0
2014-07-16 13:40:00,43.91,43.92,43.87,43.9,927800.0,37.0946,37.1031,37.0608,37.0862,927800.0
2014-07-16 13:50:00,43.9,43.92,43.86,43.87,637400.0,37.0862,37.1031,37.0524,37.0608,637400.0
2014-07-16 14:00:00,43.87,43.9,43.85,43.86,1217800.0,37.0608,37.0862,37.0439,37.0524,1217800.0
2014-07-16 14:10:00,43.87,43.92,43.84,43.9,832300.0,37.0608,37.1031,37.0355,37.0862,832300.0
2014-07-16 14:20:00,43.9,44.06,43.88,43.97,2187000.0,37.0862,37.2213,37.0693,37.1453,2187000.0
2014-07-16 14:30:00,43.96,43.97,43.93,43.95,878500.0,37.1369,37.1453,37.1115,37.1284,878500.0
2014-07-16 14:40:00,43.95,44.0,43.95,43.99,869300.0,37.1284,37.1706,37.1284,37.1622,869300.0
2014-07-16 14:50:00,44.0,44.0,43.91,43.94,1592100.0,37.1706,37.1706,37.0946,37.12,1592100.0
2014-07-16 15:00:00,43.94,44.01,43.94,44.0,1886100.0,37.12,37.1791,37.12,37.1706,1886100.0
2014-07-16 15:10:00,44.0,44.01,44.0,44.0,1038400.0,37.1706,37.1791,37.1706,37.1706,1038400.0
2014-07-16 15:20:00,44.0,44.18,43.98,44.17,3533000.0,37.1706,37.3227,37.1538,37.3143,3533000.0
2014-07-16 15:30:00,44.18,44.31,44.15,44.21,2588800.0,37.3227,37.4325,37.2974,37.3481,2588800.0
2014-07-16 15:40:00,44.21,44.22,44.03,44.05,2116100.0,37.3481,37.3565,37.196,37.2129,2116100.0
2014-07-16 15:50:00,44.06,44.12,43.98,44.07,3987000.0,37.2213,37.272,37.1538,37.2298,3987000.0
2014-07-17 09:30:00,45.49,45.71,45.27,45.49,8554800.0,38.4294,38.6152,38.2435,38.4294,8554800.0
2014-07-17 09:40:00,45.49,45.54,45.26,45.33,5895500.0,38.4294,38.4716,38.2351,38.2942,5895500.0
2014-07-17 09:50:00,45.32,45.47,45.22,45.27,2854000.0,38.2858,38.4125,38.2013,38.2435,2854000.0
2014-07-17 10:00:00,45.28,45.44,45.19,45.33,3173400.0,38.252,38.3871,38.1759,38.2942,3173400.0
2014-07-17 10:10:00,45.34,45.34,45.02,45.09,4092200.0,38.3027,38.3027,38.0323,38.0915,4092200.0
2014-07-17 10:20:00,45.1,45.23,45.02,45.11,2458700.0,38.0999,38.2097,38.0323,38.1084,2458700.0
2014-07-17 10:30:00,45.1,45.13,44.84,44.86,3070900.0,38.0999,38.1253,37.8803,37.8972,3070900.0
2014-07-17 10:40:00,44.87,44.93,44.7,44.77,3467100.0,37.9056,37.9563,37.762,37.8211,3467100.0
2014-07-17 10:50:00,44.77,44.83,44.61,44.61,1906100.0,37.8211,37.8718,37.686,37.686,1906100.0
2014-07-17 11:00:00,44.61,44.65,44.48,44.5,2183300.0,37.686,37.7198,37.5761,37.593,2183300.0
2014-07-17 11:10:00,44.49,44.56,44.34,44.42,2064800.0,37.5846,37.6437,37.4579,37.5255,2064800.0
2014-07-17 11:20:00,44.42,44.44,44.29,44.38,1512600.0,37.5255,37.5424,37.4156,37.4917,1512600.0
2014-07-17 11:30:00,44.37,44.54,44.31,44.43,2116400.0,37.4832,37.6268,37.4325,37.5339,2116400.0
2014-07-17 11:40:00,44.44,44.54,44.39,44.43,1252200.0,37.5424,37.6268,37.5001,37.5339,1252200.0
2014-07-17 11:50:00,44.43,44.43,44.32,44.38,876600.0,37.5339,37.5339,37.441,37.4917,876600.0
2014-07-17 12:00:00,44.39,44.42,44.25,44.38,1230600.0,37.5001,37.5255,37.3818,37.4917,1230600.0
2014-07-17 12:10:00,44.38,44.43,44.32,44.37,648400.0,37.4917,37.5339,37.441,37.4832,648400.0
2014-07-17 12:20:00,44.37,44.46,44.36,44.45,743300.0,37.4832,37.5592,37.4748,37.5508,743300.0
2014-07-17 12:30:00,44.44,44.68,44.39,44.65,1424300.0,37.5424,37.7451,37.5001,37.7198,1424300.0
2014-07-17 12:40:00,44.65,44.76,44.64,44.76,838000.0,37.7198,37.8127,37.7113,37.8127,838000.0
2014-07-17 12:50:00,44.76,44.82,44.72,44.77,972900.0,37.8127,37.8634,37.7789,37.8211,972900.0
2014-07-17 13:00:00,44.77,44.88,44.7,44.86,1092900.0,37.8211,37.9141,37.762,37.8972,1092900.0
2014-07-17 13:10:00,44.86,44.97,44.86,44.89,1120300.0,37.8972,37.9901,37.8972,37.9225,1120300.0
2014-07-17 13:20:00,44.9,44.92,44.81,44.84,601200.0,37.931,37.9479,37.8549,37.8803,601200.0
2014-07-17 13:30:00,44.85,44.95,44.84,44.84,857800.0,37.8887,37.9732,37.8803,37.8803,857800.0
2014-07-17 13:40:00,44.83,44.9,44.8,44.88,790600.0,37.8718,37.931,37.8465,37.9141,790600.0
2014-07-17 13:50:00,44.87,44.89,44.8,44.86,627000.0,37.9056,37.9225,37.8465,37.8972,627000.0
2014-07-17 14:00:00,44.86,44.86,44.66,44.67,869800.0,37.8972,37.8972,37.7282,37.7367,869800.0
2014-07-17 14:10:00,44.68,44.82,44.67,44.76,736000.0,37.7451,37.8634,37.7367,37.8127,736000.0
2014-07-17 14:20:00,44.77,44.82,44.71,44.72,573300.0,37.8211,37.8634,37.7704,37.7789,573300.0
2014-07-17 14:30:00,44.72,44.76,44.65,44.7,626600.0,37.7789,37.8127,37.7198,37.762,626600.0
2014-07-17 14:40:00,44.7,44.72,44.6,44.63,648600.0,37.762,37.7789,37.6775,37.7029,648600.0
2014-07-17 14:50:00,44.64,44.72,44.63,44.68,745300.0,37.7113,37.7789,37.7029,37.7451,745300.0
2014-07-17 15:00:00,44.69,44.77,44.67,44.7,1123300.0,37.7535,37.8211,37.7367,37.762,1123300.0
2014-07-17 15:10:00,44.71,44.79,44.6,44.62,1166700.0,37.7704,37.838,37.6775,37.6944,1166700.0
2014-07-17 15:20:00,44.62,44.69,44.54,44.57,1040100.0,37.6944,37.7535,37.6268,37.6522,1040100.0
2014-07-17 15:30:00,44.58,44.6,44.41,44.45,1241500.0,37.6606,37.6775,37.517,37.5508,1241500.0
2014-07-17 15:40:00,44.45,44.47,44.3,44.46,1912300.0,37.5508,37.5677,37.4241,37.5592,1912300.0
2014-07-17 15:50:00,44.46,44.59,44.42,44.54,3175400.0,37.5592,37.6691,37.5255,37.6268,3175400.0
2014-07-18 09:30:00,44.65,44.76,44.5,44.69,6313000.0,37.7198,37.8127,37.593,37.7535,6313000.0
2014-07-18 09:40:00,44.69,44.78,44.59,44.76,1100700.0,37.7535,37.8296,37.6691,37.8127,1100700.0
2014-07-18 09:50:00,44.75,44.84,44.65,44.7,1424600.0,37.8042,37.8803,37.7198,37.762,1424600.0
2014-07-18 10:00:00,44.71,44.77,44.69,44.7,2350000.0,37.7704,37.8211,37.7535,37.762,2350000.0
2014-07-18 10:10:00,44.7,44.7,44.32,44.34,1702000.0,37.762,37.762,37.441,37.4579,1702000.0
2014-07-18 10:20:00,44.35,44.51,44.33,44.41,1334500.0,37.4663,37.6015,37.4494,37.517,1334500.0
2014-07-18 10:30:00,44.4,44.47,44.31,44.34,853000.0,37.5086,37.5677,37.4325,37.4579,853000.0
2014-07-18 10:40:00,44.34,44.36,44.25,44.33,688600.0,37.4579,37.4748,37.3818,37.4494,688600.0
2014-07-18 10:50:00,44.32,44.51,44.3,44.5,1024600.0,37.441,37.6015,37.4241,37.593,1024600.0
2014-07-18 11:00:00,44.51,44.53,44.47,44.48,842300.0,37.6015,37.6184,37.5677,37.5761,842300.0
2014-07-18 11:10:00,44.47,44.59,44.47,44.5,913800.0,37.5677,37.6691,37.5677,37.593,913800.0
2014-07-18 11:20:00,44.51,44.53,44.43,44.44,526600.0,37.6015,37.6184,37.5339,37.5424,526600.0
2014-07-18 11:30:00,44.44,44.46,44.34,44.4,831200.0,37.5424,37.5592,37.4579,37.5086,831200.0
2014-07-18 11:40:00,44.41,44.45,44.35,44.44,437800.0,37.517,37.5508,37.4663,37.5424,437800.0
2014-07-18 11:50:00,44.45,44.45,44.38,44.41,778500.0,37.5508,37.5508,37.4917,37.517,778500.0
2014-07-18 12:00:00,44.41,44.43,44.39,44.41,682900.0,37.517,37.5339,37.5001,37.517,682900.0
2014-07-18 12:10:00,44.4,44.41,44.35,44.39,393400.0,37.5086,37.517,37.4663,37.5001,393400.0
2014-07-18 12:20:00,44.38,44.42,44.37,44.41,522000.0,37.4917,37.5255,37.4832,37.517,522000.0
2014-07-18 12:30:00,44.4,44.42,44.36,44.39,272700.0,37.5086,37.5255,37.4748,37.5001,272700.0
2014-07-18 12:40:00,44.39,44.4,44.35,44.36,318100.0,37.5001,37.5086,37.4663,37.4748,318100.0
2014-07-18 12:50:00,44.37,44.39,44.36,44.39,316700.0,37.4832,37.5001,37.4748,37.5001,316700.0
2014-07-18 13:00:00,44.38,44.4,44.28,44.32,606100.0,37.4917,37.5086,37.4072,37.441,606100.0
2014-07-18 13:10:00,44.31,44.36,44.31,44.36,214500.0,37.4325,37.4748,37.4325,37.4748,214500.0
2014-07-18 13:20:00,44.35,44.36,44.31,44.34,213100.0,37.4663,37.4748,37.4325,37.4579,213100.0
2014-07-18 13:30:00,44.34,44.41,44.32,44.38,330400.0,37.4579,37.517,37.441,37.4917,330400.0
2014-07-18 13:40:00,44.38,44.41,44.35,44.35,637600.0,37.4917,37.517,37.4663,37.4663,637600.0
2014-07-18 13:50:00,44.36,44.4,44.34,44.39,322200.0,37.4748,37.5086,37.4579,37.5001,322200.0
2014-07-18 14:00:00,44.38,44.4,44.34,44.37,651100.0,37.4917,37.5086,37.4579,37.4832,651100.0
2014-07-18 14:10:00,44.38,44.44,44.37,44.42,470100.0,37.4917,37.5424,37.4832,37.5255,470100.0
2014-07-18 14:20:00,44.43,44.52,44.42,44.5,572800.0,37.5339,37.6099,37.5255,37.593,572800.0
2014-07-18 14:30:00,44.5,44.59,44.5,44.52,747700.0,37.593,37.6691,37.593,37.6099,747700.0
2014-07-18 14:40:00,44.52,44.54,44.5,44.5,461100.0,37.6099,37.6268,37.593,37.593,461100.0
2014-07-18 14:50:00,44.5,44.54,44.48,44.52,647300.0,37.593,37.6268,37.5761,37.6099,647300.0
2014-07-18 15:00:00,44.53,44.55,44.51,44.55,1141800.0,37.6184,37.6353,37.6015,37.6353,1141800.0
2014-07-18 15:10:00,44.54,44.62,44.54,44.58,885600.0,37.6268,37.6944,37.6268,37.6606,885600.0
2014-07-18 15:20:00,44.59,44.59,44.47,44.48,869700.0,37.6691,37.6691,37.5677,37.5761,869700.0
2014-07-18 15:30:00,44.48,44.5,44.45,44.48,723400.0,37.5761,37.593,37.5508,37.5761,723400.0
2014-07-18 15:40:00,44.48,44.6,44.48,44.57,1126500.0,37.5761,37.6775,37.5761,37.6522,1126500.0
2014-07-18 15:50:00,44.58,44.72,44.58,44.72,3861900.0,37.6606,37.7789,37.6606,37.7789,3861900.0
2014-07-21 09:30:00,44.55,44.56,44.22,44.5,1835600.0,37.6353,37.6437,37.3565,37.593,1835600.0
2014-07-21 09:40:00,44.49,44.55,44.41,44.5,1634500.0,37.5846,37.6353,37.517,37.593,1634500.0
2014-07-21 09:50:00,44.5,44.51,44.39,44.4,1237100.0,37.593,37.6015,37.5001,37.5086,1237100.0
2014-07-21 10:00:00,44.39,44.41,44.31,44.35,1070500.0,37.5001,37.517,37.4325,37.4663,1070500.0
2014-07-21 10:10:00,44.34,44.35,44.3,44.32,887100.0,37.4579,37.4663,37.4241,37.441,887100.0
2014-07-21 10:20:00,44.32,44.38,44.3,44.34,1506500.0,37.441,37.4917,37.4241,37.4579,1506500.0
2014-07-21 10:30:00,44.34,44.41,44.31,44.35,568700.0,37.4579,37.517,37.4325,37.4663,568700.0
2014-07-21 10:40:00,44.35,44.36,44.31,44.32,655900.0,37.4663,37.4748,37.4325,37.441,655900.0
2014-07-21 10:50:00,44.33,44.36,44.31,44.33,592400.0,37.4494,37.4748,37.4325,37.4494,592400.0
2014-07-21 11:00:00,44.32,44.38,44.3,44.35,572000.0,37.441,37.4917,37.4241,37.4663,572000.0
2014-07-21 11:10:00,44.35,44.45,44.34,44.44,526100.0,37.4663,37.5508,37.4579,37.5424,526100.0
2014-07-21 11:20:00,44.45,44.59,44.44,44.57,503700.0,37.5508,37.6691,37.5424,37.6522,503700.0
2014-07-21 11:30:00,44.57,44.68,44.56,44.67,520000.0,37.6522,37.7451,37.6437,37.7367,520000.0
2014-07-21 11:40:00,44.68,44.74,44.63,44.63,476600.0,37.7451,37.7958,37.7029,37.7029,476600.0
2014-07-21 11:50:00,44.63,44.68,44.56,44.68,568700.0,37.7029,37.7451,37.6437,37.7451,568700.0
2014-07-21 12:00:00,44.67,44.67,44.58,44.59,385100.0,37.7367,37.7367,37.6606,37.6691,385100.0
2014-07-21 12:10:00,44.59,44.64,44.58,44.61,550000.0,37.6691,37.7113,37.6606,37.686,550000.0
2014-07-21 12:20:00,44.61,44.65,44.57,44.6,375800.0,37.686,37.7198,37.6522,37.6775,375800.0
2014-07-21 12:30:00,44.59,44.63,44.59,44.63,400900.0,37.6691,37.7029,37.6691,37.7029,400900.0
2014-07-21 12:40:00,44.63,44.75,44.62,44.74,883900.0,37.7029,37.8042,37.6944,37.7958,883900.0
2014-07-21 12:50:00,44.74,44.82,44.71,44.81,694300.0,37.7958,37.8634,37.7704,37.8549,694300.0
2014-07-21 13:00:00,44.81,44.92,44.8,44.91,708000.0,37.8549,37.9479,37.8465,37.9394,708000.0
2014-07-21 13:10:00,44.91,44.98,44.9,44.98,1173800.0,37.9394,37.9985,37.931,37.9985,1173800.0
2014-07-21 13:20:00,44.98,45.02,44.97,45.01,1320100.0,37.9985,38.0323,37.9901,38.0239,1320100.0
2014-07-21 13:30:00,45.01,45.07,44.97,45.0,816500.0,38.0239,38.0746,37.9901,38.0154,816500.0
2014-07-21 13:40:00,44.99,45.09,44.97,45.05,1126100.0,38.007,38.0915,37.9901,38.0577,1126100.0
2014-07-21 13:50:00,45.05,45.05,44.99,45.04,414000.0,38.0577,38.0577,38.007,38.0492,414000.0
2014-07-21 14:00:00,45.02,45.05,44.99,45.05,578400.0,38.0323,38.0577,38.007,38.0577,578400.0
2014-07-21 14:10:00,45.05,45.11,45.03,45.11,876400.0,38.0577,38.1084,38.0408,38.1084,876400.0
2014-07-21 14:20:00,45.1,45.16,45.06,45.11,799000.0,38.0999,38.1506,38.0661,38.1084,799000.0
2014-07-21 14:30:00,45.11,45.16,45.1,45.13,720300.0,38.1084,38.1506,38.0999,38.1253,720300.0
2014-07-21 14:40:00,45.12,45.13,45.09,45.12,577800.0,38.1168,38.1253,38.0915,38.1168,577800.0
2014-07-21 14:50:00,45.12,45.13,45.02,45.04,646700.0,38.1168,38.1253,38.0323,38.0492,646700.0
2014-07-21 15:00:00,45.04,45.04,44.96,45.01,689300.0,38.0492,38.0492,37.9816,38.0239,689300.0
2014-07-21 15:10:00,45.01,45.02,44.99,45.0,1034800.0,38.0239,38.0323,38.007,38.0154,1034800.0
2014-07-21 15:20:00,45.0,45.03,45.0,45.03,522800.0,38.0154,38.0408,38.0154,38.0408,522800.0
2014-07-21 15:30:00,45.03,45.07,44.97,44.98,840600.0,38.0408,38.0746,37.9901,37.9985,840600.0
2014-07-21 15:40:00,44.98,44.98,44.88,44.91,918900.0,37.9985,37.9985,37.9141,37.9394,918900.0
2014-07-21 15:50:00,44.91,44.91,44.83,44.84,1752600.0,37.9394,37.9394,37.8718,37.8803,1752600.0
2014-07-22 09:30:00,45.04,45.05,44.86,45.03,1460800.0,38.0492,38.0577,37.8972,38.0408,1460800.0
2014-07-22 09:40:00,45.03,45.03,44.82,45.0,1187200.0,38.0408,38.0408,37.8634,38.0154,1187200.0
2014-07-22 09:50:00,45.0,45.12,44.94,45.08,1514100.0,38.0154,38.1168,37.9647,38.083,1514100.0
2014-07-22 10:00:00,45.09,45.15,44.96,45.07,1087500.0,38.0915,38.1422,37.9816,38.0746,1087500.0
2014-07-22 10:10:00,45.06,45.13,44.97,45.0,875300.0,38.0661,38.1253,37.9901,38.0154,875300.0
2014-07-22 10:20:00,44.99,45.0,44.93,44.94,578400.0,38.007,38.0154,37.9563,37.9647,578400.0
2014-07-22 10:30:00,44.94,45.07,44.93,44.98,737200.0,37.9647,38.0746,37.9563,37.9985,737200.0
2014-07-22 10:40:00,44.98,45.0,44.97,45.0,3559700.0,37.9985,38.0154,37.9901,38.0154,3559700.0
2014-07-22 10:50:00,45.0,45.01,44.88,44.89,1020900.0,38.0154,38.0239,37.9141,37.9225,1020900.0
2014-07-22 11:00:00,44.9,44.91,44.83,44.84,1421000.0,37.931,37.9394,37.8718,37.8803,1421000.0
2014-07-22 11:10:00,44.84,44.91,44.83,44.9,751900.0,37.8803,37.9394,37.8718,37.931,751900.0
2014-07-22 11:20:00,44.89,44.96,44.88,44.95,915400.0,37.9225,37.9816,37.9141,37.9732,915400.0
2014-07-22 11:30:00,44.94,44.96,44.86,44.9,795300.0,37.9647,37.9816,37.8972,37.931,795300.0
2014-07-22 11:40:00,44.91,44.94,44.89,44.91,576900.0,37.9394,37.9647,37.9225,37.9394,576900.0
2014-07-22 11:50:00,44.91,44.96,44.88,44.91,561300.0,37.9394,37.9816,37.9141,37.9394,561300.0
2014-07-22 12:00:00,44.91,44.99,44.91,44.99,450500.0,37.9394,38.007,37.9394,38.007,450500.0
2014-07-22 12:10:00,44.99,45.0,44.93,44.96,493500.0,38.007,38.0154,37.9563,37.9816,493500.0
2014-07-22 12:20:00,44.95,44.97,44.93,44.95,369100.0,37.9732,37.9901,37.9563,37.9732,369100.0
2014-07-22 12:30:00,44.95,45.04,44.95,45.01,472500.0,37.9732,38.0492,37.9732,38.0239,472500.0
2014-07-22 12:40:00,45.01,45.02,44.95,44.97,386100.0,38.0239,38.0323,37.9732,37.9901,386100.0
2014-07-22 12:50:00,44.98,44.99,44.9,44.91,427200.0,37.9985,38.007,37.931,37.9394,427200.0
2014-07-22 13:00:00,44.91,44.95,44.9,44.93,282900.0,37.9394,37.9732,37.931,37.9563,282900.0
2014-07-22 13:10:00,44.93,44.95,44.92,44.92,276200.0,37.9563,37.9732,37.9479,37.9479,276200.0
2014-07-22 13:20:00,44.93,44.94,44.87,44.91,615600.0,37.9563,37.9647,37.9056,37.9394,615600.0
2014-07-22 13:30:00,44.91,44.94,44.89,44.91,330500.0,37.9394,37.9647,37.9225,37.9394,330500.0
2014-07-22 13:40:00,44.9,44.91,44.78,44.8,536600.0,37.931,37.9394,37.8296,37.8465,536600.0
2014-07-22 13:50:00,44.8,44.8,44.77,44.77,567100.0,37.8465,37.8465,37.8211,37.8211,567100.0
2014-07-22 14:00:00,44.77,44.84,44.75,44.83,647300.0,37.8211,37.8803,37.8042,37.8718,647300.0
2014-07-22 14:10:00,44.84,44.85,44.79,44.81,525700.0,37.8803,37.8887,37.838,37.8549,525700.0
2014-07-22 14:20:00,44.8,44.81,44.7,44.71,539400.0,37.8465,37.8549,37.762,37.7704,539400.0
2014-07-22 14:30:00,44.72,44.77,44.71,44.73,631900.0,37.7789,37.8211,37.7704,37.7873,631900.0
2014-07-22 14:40:00,44.73,44.75,44.63,44.66,1018500.0,37.7873,37.8042,37.7029,37.7282,1018500.0
2014-07-22 14:50:00,44.66,44.69,44.59,44.68,837000.0,37.7282,37.7535,37.6691,37.7451,837000.0
2014-07-22 15:00:00,44.68,44.76,44.66,44.69,1358300.0,37.7451,37.8127,37.7282,37.7535,1358300.0
2014-07-22 15:10:00,44.69,44.83,44.68,44.83,1010300.0,37.7535,37.8718,37.7451,37.8718,1010300.0
2014-07-22 15:20:00,44.83,44.87,44.75,44.77,837000.0,37.8718,37.9056,37.8042,37.8211,837000.0
2014-07-22 15:30:00,44.76,44.79,44.7,44.74,1371400.0,37.8127,37.838,37.762,37.7958,1371400.0
2014-07-22 15:40:00,44.75,44.86,44.74,44.84,1963900.0,37.8042,37.8972,37.7958,37.8803,1963900.0
2014-07-22 15:50:00,44.84,44.9,44.72,44.82,3289700.0,37.8803,37.931,37.7789,37.8634,3289700.0
2014-07-23 09:30:00,45.45,45.46,44.85,44.85,6325500.0,38.3956,38.404,37.8887,37.8887,6325500.0
2014-07-23 09:40:00,44.85,44.93,44.62,44.84,4026800.0,37.8887,37.9563,37.6944,37.8803,4026800.0
2014-07-23 09:50:00,44.84,44.88,44.64,44.74,1743000.0,37.8803,37.9141,37.7113,37.7958,1743000.0
2014-07-23 10:00:00,44.75,45.08,44.73,45.07,2920700.0,37.8042,38.083,37.7873,38.0746,2920700.0
2014-07-23 10:10:00,45.06,45.16,44.9,45.1,2319800.0,38.0661,38.1506,37.931,38.0999,2319800.0
2014-07-23 10:20:00,45.09,45.19,45.09,45.18,1231700.0,38.0915,38.1759,38.0915,38.1675,1231700.0
2014-07-23 10:30:00,45.18,45.32,45.18,45.28,2461800.0,38.1675,38.2858,38.1675,38.252,2461800.0
2014-07-23 10:40:00,45.28,45.43,45.26,45.29,1502000.0,38.252,38.3787,38.2351,38.2604,1502000.0
2014-07-23 10:50:00,45.3,45.3,45.08,45.27,1138700.0,38.2689,38.2689,38.083,38.2435,1138700.0
2014-07-23 11:00:00,45.26,45.3,45.23,45.29,972300.0,38.2351,38.2689,38.2097,38.2604,972300.0
2014-07-23 11:10:00,45.29,45.34,45.27,45.27,1281200.0,38.2604,38.3027,38.2435,38.2435,1281200.0
2014-07-23 11:20:00,45.27,45.3,45.23,45.26,680300.0,38.2435,38.2689,38.2097,38.2351,680300.0
2014-07-23 11:30:00,45.26,45.38,45.26,45.38,835700.0,38.2351,38.3365,38.2351,38.3365,835700.0
2014-07-23 11:40:00,45.38,45.4,45.3,45.37,845100.0,38.3365,38.3533,38.2689,38.328,845100.0
2014-07-23 11:50:00,45.36,45.38,45.14,45.19,1536300.0,38.3196,38.3365,38.1337,38.1759,1536300.0
2014-07-23 12:00:00,45.23,45.27,45.21,45.25,571300.0,38.2097,38.2435,38.1928,38.2266,571300.0
2014-07-23 12:10:00,45.25,45.31,45.07,45.09,920400.0,38.2266,38.2773,38.0746,38.0915,920400.0
2014-07-23 12:20:00,45.09,45.19,44.97,45.0,1035800.0,38.0915,38.1759,37.9901,38.0154,1035800.0
2014-07-23 12:30:00,45.0,45.09,44.99,45.07,542100.0,38.0154,38.0915,38.007,38.0746,542100.0
2014-07-23 12:40:00,45.06,45.16,45.06,45.12,623500.0,38.0661,38.1506,38.0661,38.1168,623500.0
2014-07-23 12:50:00,45.12,45.16,45.03,45.09,511900.0,38.1168,38.1506,38.0408,38.0915,511900.0
2014-07-23 13:00:00,45.09,45.09,44.97,45.02,580700.0,38.0915,38.0915,37.9901,38.0323,580700.0
2014-07-23 13:10:00,45.01,45.03,44.92,44.95,426500.0,38.0239,38.0408,37.9479,37.9732,426500.0
2014-07-23 13:20:00,44.95,44.97,44.92,44.93,575000.0,37.9732,37.9901,37.9479,37.9563,575000.0
2014-07-23 13:30:00,44.93,44.94,44.8,44.8,728900.0,37.9563,37.9647,37.8465,37.8465,728900.0
2014-07-23 13:40:00,44.8,44.99,44.73,44.98,965100.0,37.8465,38.007,37.7873,37.9985,965100.0
2014-07-23 13:50:00,44.99,44.99,44.93,44.93,419400.0,38.007,38.007,37.9563,37.9563,419400.0
2014-07-23 14:00:00,44.93,45.07,44.93,45.0,704100.0,37.9563,38.0746,37.9563,38.0154,704100.0
2014-07-23 14:10:00,45.0,45.11,44.97,45.01,507200.0,38.0154,38.1084,37.9901,38.0239,507200.0
2014-07-23 14:20:00,45.01,45.07,44.88,44.91,575100.0,38.0239,38.0746,37.9141,37.9394,575100.0
2014-07-23 14:30:00,44.91,44.93,44.8,44.82,723900.0,37.9394,37.9563,37.8465,37.8634,723900.0
2014-07-23 14:40:00,44.82,44.84,44.77,44.79,529700.0,37.8634,37.8803,37.8211,37.838,529700.0
2014-07-23 14:50:00,44.79,44.81,44.77,44.77,513300.0,37.838,37.8549,37.8211,37.8211,513300.0
2014-07-23 15:00:00,44.77,44.85,44.73,44.85,967400.0,37.8211,37.8887,37.7873,37.8887,967400.0
2014-07-23 15:10:00,44.84,44.94,44.81,44.91,688200.0,37.8803,37.9647,37.8549,37.9394,688200.0
2014-07-23 15:20:00,44.91,44.94,44.87,44.89,480100.0,37.9394,37.9647,37.9056,37.9225,480100.0
2014-07-23 15:30:00,44.88,44.9,44.82,44.84,522300.0,37.9141,37.931,37.8634,37.8803,522300.0
2014-07-23 15:40:00,44.84,44.9,44.84,44.86,994100.0,37.8803,37.931,37.8803,37.8972,994100.0
2014-07-23 15:50:00,44.87,44.89,44.8,44.88,2445300.0,37.9056,37.9225,37.8465,37.9141,2445300.0
2014-07-24 09:30:00,44.93,45.0,44.67,44.78,1594200.0,37.9563,38.0154,37.7367,37.8296,1594200.0
2014-07-24 09:40:00,44.78,44.87,44.63,44.69,1145100.0,37.8296,37.9056,37.7029,37.7535,1145100.0
2014-07-24 09:50:00,44.69,44.71,44.59,44.6,806700.0,37.7535,37.7704,37.6691,37.6775,806700.0
2014-07-24 10:00:00,44.6,44.63,44.54,44.56,1054900.0,37.6775,37.7029,37.6268,37.6437,1054900.0
2014-07-24 10:10:00,44.56,44.56,44.48,44.54,761100.0,37.6437,37.6437,37.5761,37.6268,761100.0
2014-07-24 10:20:00,44.54,44.56,44.5,44.56,620800.0,37.6268,37.6437,37.593,37.6437,620800.0
2014-07-24 10:30:00,44.55,44.62,44.52,44.52,675700.0,37.6353,37.6944,37.6099,37.6099,675700.0
2014-07-24 10:40:00,44.52,44.61,44.5,44.61,564200.0,37.6099,37.686,37.593,37.686,564200.0
2014-07-24 10:50:00,44.61,44.7,44.6,44.68,791200.0,37.686,37.762,37.6775,37.7451,791200.0
2014-07-24 11:00:00,44.67,44.71,44.66,44.71,792500.0,37.7367,37.7704,37.7282,37.7704,792500.0
2014-07-24 11:10:00,44.71,44.72,44.66,44.7,495200.0,37.7704,37.7789,37.7282,37.762,495200.0
2014-07-24 11:20:00,44.71,44.71,44.66,44.66,338000.0,37.7704,37.7704,37.7282,37.7282,338000.0
2014-07-24 11:30:00,44.66,44.72,44.66,44.71,550000.0,37.7282,37.7789,37.7282,37.7704,550000.0
2014-07-24 11:40:00,44.71,44.72,44.66,44.66,589500.0,37.7704,37.7789,37.7282,37.7282,589500.0
2014-07-24 11:50:00,44.66,44.69,44.65,44.66,210600.0,37.7282,37.7535,37.7198,37.7282,210600.0
2014-07-24 12:00:00,44.65,44.68,44.63,44.68,499600.0,37.7198,37.7451,37.7029,37.7451,499600.0
2014-07-24 12:10:00,44.68,44.68,44.64,44.65,260500.0,37.7451,37.7451,37.7113,37.7198,260500.0
2014-07-24 12:20:00,44.65,44.65,44.53,44.54,731900.0,37.7198,37.7198,37.6184,37.6268,731900.0
2014-07-24 12:30:00,44.54,44.55,44.51,44.53,356900.0,37.6268,37.6353,37.6015,37.6184,356900.0
2014-07-24 12:40:00,44.54,44.55,44.46,44.5,467400.0,37.6268,37.6353,37.5592,37.593,467400.0
2014-07-24 12:50:00,44.5,44.53,44.38,44.38,704300.0,37.593,37.6184,37.4917,37.4917,704300.0
2014-07-24 13:00:00,44.38,44.39,44.32,44.34,530900.0,37.4917,37.5001,37.441,37.4579,530900.0
2014-07-24 13:10:00,44.34,44.42,44.32,44.34,571400.0,37.4579,37.5255,37.441,37.4579,571400.0
2014-07-24 13:20:00,44.34,44.5,44.34,44.5,638300.0,37.4579,37.593,37.4579,37.593,638300.0
2014-07-24 13:30:00,44.5,44.52,44.47,44.47,493400.0,37.593,37.6099,37.5677,37.5677,493400.0
2014-07-24 13:40:00,44.48,44.48,44.43,44.46,297500.0,37.5761,37.5761,37.5339,37.5592,297500.0
2014-07-24 13:50:00,44.45,44.52,44.45,44.52,630000.0,37.5508,37.6099,37.5508,37.6099,630000.0
2014-07-24 14:00:00,44.52,44.52,44.48,44.49,411300.0,37.6099,37.6099,37.5761,37.5846,411300.0
2014-07-24 14:10:00,44.5,44.51,44.47,44.51,328500.0,37.593,37.6015,37.5677,37.6015,328500.0
2014-07-24 14:20:00,44.51,44.51,44.46,44.47,308400.0,37.6015,37.6015,37.5592,37.5677,308400.0
2014-07-24 14:30:00,44.47,44.47,44.41,44.44,402400.0,37.5677,37.5677,37.517,37.5424,402400.0
2014-07-24 14:40:00,44.43,44.47,44.42,44.45,379800.0,37.5339,37.5677,37.5255,37.5508,379800.0
2014-07-24 14:50:00,44.45,44.5,44.44,44.46,431800.0,37.5508,37.593,37.5424,37.5592,431800.0
2014-07-24 15:00:00,44.46,44.47,44.44,44.44,471600.0,37.5592,37.5677,37.5424,37.5424,471600.0
2014-07-24 15:10:00,44.44,44.51,44.44,44.5,708700.0,37.5424,37.6015,37.5424,37.593,708700.0
2014-07-24 15:20:00,44.5,44.51,44.48,44.51,500500.0,37.593,37.6015,37.5761,37.6015,500500.0
2014-07-24 15:30:00,44.51,44.51,44.48,44.48,670600.0,37.6015,37.6015,37.5761,37.5761,670600.0
2014-07-24 15:40:00,44.48,44.48,44.44,44.45,1021900.0,37.5761,37.5761,37.5424,37.5508,1021900.0
2014-07-24 15:50:00,44.45,44.48,44.38,44.38,3474000.0,37.5508,37.5761,37.4917,37.4917,3474000.0
2014-07-25 09:30:00,44.3,44.66,44.3,44.5,2026000.0,37.4241,37.7282,37.4241,37.593,2026000.0
2014-07-25 09:40:00,44.5,44.55,44.46,44.52,1169900.0,37.593,37.6353,37.5592,37.6099,1169900.0
2014-07-25 09:50:00,44.52,44.53,44.47,44.53,905200.0,37.6099,37.6184,37.5677,37.6184,905200.0
2014-07-25 10:00:00,44.53,44.54,44.48,44.49,966700.0,37.6184,37.6268,37.5761,37.5846,966700.0
2014-07-25 10:10:00,44.49,44.52,44.47,44.51,631000.0,37.5846,37.6099,37.5677,37.6015,631000.0
2014-07-25 10:20:00,44.51,44.57,44.5,44.56,1289700.0,37.6015,37.6522,37.593,37.6437,1289700.0
2014-07-25 10:30:00,44.56,44.59,44.51,44.53,1049600.0,37.6437,37.6691,37.6015,37.6184,1049600.0
2014-07-25 10:40:00,44.53,44.56,44.51,44.54,425600.0,37.6184,37.6437,37.6015,37.6268,425600.0
2014-07-25 10:50:00,44.54,44.54,44.33,44.35,692600.0,37.6268,37.6268,37.4494,37.4663,692600.0
2014-07-25 11:00:00,44.36,44.43,44.34,44.43,484100.0,37.4748,37.5339,37.4579,37.5339,484100.0
2014-07-25 11:10:00,44.42,44.45,44.37,44.39,460200.0,37.5255,37.5508,37.4832,37.5001,460200.0
2014-07-25 11:20:00,44.4,44.45,44.33,44.44,448800.0,37.5086,37.5508,37.4494,37.5424,448800.0
2014-07-25 11:30:00,44.44,44.51,44.43,44.47,614400.0,37.5424,37.6015,37.5339,37.5677,614400.0
2014-07-25 11:40:00,44.47,44.5,44.44,44.49,352800.0,37.5677,37.593,37.5424,37.5846,352800.0
2014-07-25 11:50:00,44.48,44.49,44.44,44.48,346800.0,37.5761,37.5846,37.5424,37.5761,346800.0
2014-07-25 12:00:00,44.47,44.52,44.47,44.52,254400.0,37.5677,37.6099,37.5677,37.6099,254400.0
2014-07-25 12:10:00,44.52,44.52,44.45,44.46,306500.0,37.6099,37.6099,37.5508,37.5592,306500.0
2014-07-25 12:20:00,44.46,44.48,44.41,44.43,231200.0,37.5592,37.5761,37.517,37.5339,231200.0
2014-07-25 12:30:00,44.43,44.47,44.42,44.47,158300.0,37.5339,37.5677,37.5255,37.5677,158300.0
2014-07-25 12:40:00,44.47,44.5,44.42,44.48,1040900.0,37.5677,37.593,37.5255,37.5761,1040900.0
2014-07-25 12:50:00,44.48,44.53,44.48,44.51,394700.0,37.5761,37.6184,37.5761,37.6015,394700.0
2014-07-25 13:00:00,44.51,44.52,44.48,44.51,215500.0,37.6015,37.6099,37.5761,37.6015,215500.0
2014-07-25 13:10:00,44.51,44.53,44.47,44.5,274700.0,37.6015,37.6184,37.5677,37.593,274700.0
2014-07-25 13:20:00,44.49,44.52,44.47,44.5,247300.0,37.5846,37.6099,37.5677,37.593,247300.0
2014-07-25 13:30:00,44.5,44.51,44.41,44.45,558500.0,37.593,37.6015,37.517,37.5508,558500.0
2014-07-25 13:40:00,44.44,44.49,44.43,44.48,452600.0,37.5424,37.5846,37.5339,37.5761,452600.0
2014-07-25 13:50:00,44.48,44.51,44.45,44.5,382400.0,37.5761,37.6015,37.5508,37.593,382400.0
2014-07-25 14:00:00,44.49,44.54,44.46,44.54,342000.0,37.5846,37.6268,37.5592,37.6268,342000.0
2014-07-25 14:10:00,44.54,44.55,44.52,44.55,275300.0,37.6268,37.6353,37.6099,37.6353,275300.0
2014-07-25 14:20:00,44.55,44.55,44.47,44.47,349400.0,37.6353,37.6353,37.5677,37.5677,349400.0
2014-07-25 14:30:00,44.47,44.52,44.47,44.52,391700.0,37.5677,37.6099,37.5677,37.6099,391700.0
2014-07-25 14:40:00,44.52,44.54,44.49,44.49,476600.0,37.6099,37.6268,37.5846,37.5846,476600.0
2014-07-25 14:50:00,44.5,44.53,44.48,44.5,732800.0,37.593,37.6184,37.5761,37.593,732800.0
2014-07-25 15:00:00,44.5,44.51,44.48,44.49,433800.0,37.593,37.6015,37.5761,37.5846,433800.0
2014-07-25 15:10:00,44.5,44.51,44.48,44.49,375900.0,37.593,37.6015,37.5761,37.5846,375900.0
2014-07-25 15:20:00,44.5,44.51,44.48,44.5,584000.0,37.593,37.6015,37.5761,37.593,584000.0
2014-07-25 15:30:00,44.5,44.51,44.48,44.48,396400.0,37.593,37.6015,37.5761,37.5761,396400.0
2014-07-25 15:40:00,44.48,44.51,44.46,44.51,772800.0,37.5761,37.6015,37.5592,37.6015,772800.0
2014-07-25 15:50:00,44.51,44.51,44.46,44.5,1751000.0,37.6015,37.6015,37.5592,37.593,1751000.0
2014-07-28 09:30:00,44.36,44.51,44.29,44.36,1142900.0,37.4748,37.6015,37.4156,37.4748,1142900.0
2014-07-28 09:40:00,44.36,44.45,44.34,44.34,652400.0,37.4748,37.5508,37.4579,37.4579,652400.0
2014-07-28 09:50:00,44.33,44.35,44.28,44.32,546900.0,37.4494,37.4663,37.4072,37.441,546900.0
2014-07-28 10:00:00,44.31,44.31,44.14,44.14,761300.0,37.4325,37.4325,37.2889,37.2889,761300.0
2014-07-28 10:10:00,44.14,44.15,44.05,44.08,847200.0,37.2889,37.2974,37.2129,37.2382,847200.0
2014-07-28 10:20:00,44.08,44.08,44.02,44.06,783700.0,37.2382,37.2382,37.1875,37.2213,783700.0
2014-07-28 10:30:00,44.06,44.1,44.03,44.09,526200.0,37.2213,37.2551,37.196,37.2467,526200.0
2014-07-28 10:40:00,44.1,44.19,44.07,44.17,543300.0,37.2551,37.3312,37.2298,37.3143,543300.0
2014-07-28 10:50:00,44.17,44.22,44.05,44.05,624000.0,37.3143,37.3565,37.2129,37.2129,624000.0
2014-07-28 11:00:00,44.05,44.06,44.03,44.06,575900.0,37.2129,37.2213,37.196,37.2213,575900.0
2014-07-28 11:10:00,44.07,44.17,44.07,44.12,453900.0,37.2298,37.3143,37.2298,37.272,453900.0
2014-07-28 11:20:00,44.12,44.33,44.11,44.32,552100.0,37.272,37.4494,37.2636,37.441,552100.0
2014-07-28 11:30:00,44.32,44.42,44.28,44.32,1230100.0,37.441,37.5255,37.4072,37.441,1230100.0
2014-07-28 11:40:00,44.32,44.34,44.29,44.3,413100.0,37.441,37.4579,37.4156,37.4241,413100.0
2014-07-28 11:50:00,44.3,44.31,44.23,44.23,321800.0,37.4241,37.4325,37.3649,37.3649,321800.0
2014-07-28 12:00:00,44.23,44.25,44.2,44.24,334300.0,37.3649,37.3818,37.3396,37.3734,334300.0
2014-07-28 12:10:00,44.24,44.25,44.18,44.22,315200.0,37.3734,37.3818,37.3227,37.3565,315200.0
2014-07-28 12:20:00,44.21,44.23,44.16,44.16,203400.0,37.3481,37.3649,37.3058,37.3058,203400.0
2014-07-28 12:30:00,44.16,44.23,44.12,44.12,524300.0,37.3058,37.3649,37.272,37.272,524300.0
2014-07-28 12:40:00,44.12,44.21,44.12,44.2,320600.0,37.272,37.3481,37.272,37.3396,320600.0
2014-07-28 12:50:00,44.21,44.23,44.19,44.22,373300.0,37.3481,37.3649,37.3312,37.3565,373300.0
2014-07-28 13:00:00,44.22,44.23,44.19,44.22,234100.0,37.3565,37.3649,37.3312,37.3565,234100.0
2014-07-28 13:10:00,44.23,44.26,44.22,44.25,449900.0,37.3649,37.3903,37.3565,37.3818,449900.0
2014-07-28 13:20:00,44.24,44.29,44.24,44.27,469400.0,37.3734,37.4156,37.3734,37.3987,469400.0
2014-07-28 13:30:00,44.28,44.36,44.27,44.34,1085800.0,37.4072,37.4748,37.3987,37.4579,1085800.0
2014-07-28 13:40:00,44.34,44.41,44.33,44.33,657100.0,37.4579,37.517,37.4494,37.4494,657100.0
2014-07-28 13:50:00,44.33,44.34,44.27,44.27,412600.0,37.4494,37.4579,37.3987,37.3987,412600.0
2014-07-28 14:00:00,44.28,44.31,44.27,44.3,265200.0,37.4072,37.4325,37.3987,37.4241,265200.0
2014-07-28 14:10:00,44.3,44.3,44.2,44.23,958800.0,37.4241,37.4241,37.3396,37.3649,958800.0
2014-07-28 14:20:00,44.23,44.25,44.21,44.22,414800.0,37.3649,37.3818,37.3481,37.3565,414800.0
2014-07-28 14:30:00,44.21,44.22,44.19,44.21,454200.0,37.3481,37.3565,37.3312,37.3481,454200.0
2014-07-28 14:40:00,44.21,44.21,44.16,44.2,363900.0,37.3481,37.3481,37.3058,37.3396,363900.0
2014-07-28 14:50:00,44.21,44.21,44.17,44.19,390700.0,37.3481,37.3481,37.3143,37.3312,390700.0
2014-07-28 15:00:00,44.18,44.19,44.15,44.16,604800.0,37.3227,37.3312,37.2974,37.3058,604800.0
2014-07-28 15:10:00,44.16,44.19,44.14,44.16,440900.0,37.3058,37.3312,37.2889,37.3058,440900.0
2014-07-28 15:20:00,44.16,44.18,44.13,44.14,465100.0,37.3058,37.3227,37.2805,37.2889,465100.0
2014-07-28 15:30:00,44.14,44.14,44.08,44.09,1228900.0,37.2889,37.2889,37.2382,37.2467,1228900.0
2014-07-28 15:40:00,44.08,44.1,43.93,44.0,2607100.0,37.2382,37.2551,37.1115,37.1706,2607100.0
2014-07-28 15:50:00,44.01,44.02,43.94,43.96,3265000.0,37.1791,37.1875,37.12,37.1369,3265000.0
2014-07-29 09:30:00,43.91,43.99,43.72,43.89,1496400.0,37.0946,37.1622,36.9341,37.0777,1496400.0
2014-07-29 09:40:00,43.89,43.99,43.88,43.99,908700.0,37.0777,37.1622,37.0693,37.1622,908700.0
2014-07-29 09:50:00,43.98,43.98,43.84,43.85,993200.0,37.1538,37.1538,37.0355,37.0439,993200.0
2014-07-29 10:00:00,43.85,43.96,43.82,43.95,1451500.0,37.0439,37.1369,37.0186,37.1284,1451500.0
2014-07-29 10:10:00,43.95,44.03,43.94,43.99,1003400.0,37.1284,37.196,37.12,37.1622,1003400.0
2014-07-29 10:20:00,43.99,44.02,43.98,44.01,562800.0,37.1622,37.1875,37.1538,37.1791,562800.0
2014-07-29 10:30:00,44.02,44.04,43.96,44.0,496100.0,37.1875,37.2044,37.1369,37.1706,496100.0
2014-07-29 10:40:00,44.0,44.04,43.98,44.0,613400.0,37.1706,37.2044,37.1538,37.1706,613400.0
2014-07-29 10:50:00,44.0,44.0,43.87,43.88,583700.0,37.1706,37.1706,37.0608,37.0693,583700.0
2014-07-29 11:00:00,43.88,43.92,43.72,43.74,762300.0,37.0693,37.1031,36.9341,36.951,762300.0
2014-07-29 11:10:00,43.73,43.85,43.69,43.83,690300.0,36.9426,37.0439,36.9088,37.027,690300.0
2014-07-29 11:20:00,43.83,43.88,43.76,43.76,431200.0,37.027,37.0693,36.9679,36.9679,431200.0
2014-07-29 11:30:00,43.76,43.77,43.64,43.69,627300.0,36.9679,36.9763,36.8665,36.9088,627300.0
2014-07-29 11:40:00,43.7,43.81,43.69,43.79,333800.0,36.9172,37.0101,36.9088,36.9932,333800.0
2014-07-29 11:50:00,43.79,43.95,43.77,43.9,495300.0,36.9932,37.1284,36.9763,37.0862,495300.0
2014-07-29 12:00:00,43.9,43.94,43.88,43.89,330100.0,37.0862,37.12,37.0693,37.0777,330100.0
2014-07-29 12:10:00,43.9,43.94,43.89,43.91,242400.0,37.0862,37.12,37.0777,37.0946,242400.0
2014-07-29 12:20:00,43.9,43.95,43.87,43.91,401000.0,37.0862,37.1284,37.0608,37.0946,401000.0
2014-07-29 12:30:00,43.91,43.99,43.9,43.98,449200.0,37.0946,37.1622,37.0862,37.1538,449200.0
2014-07-29 12:40:00,43.98,43.99,43.94,43.95,402600.0,37.1538,37.1622,37.12,37.1284,402600.0
2014-07-29 12:50:00,43.95,43.99,43.95,43.98,230200.0,37.1284,37.1622,37.1284,37.1538,230200.0
2014-07-29 13:00:00,43.98,43.99,43.95,43.96,277400.0,37.1538,37.1622,37.1284,37.1369,277400.0
2014-07-29 13:10:00,43.95,43.96,43.88,43.91,376900.0,37.1284,37.1369,37.0693,37.0946,376900.0
2014-07-29 13:20:00,43.92,44.0,43.88,43.98,271200.0,37.1031,37.1706,37.0693,37.1538,271200.0
2014-07-29 13:30:00,43.98,44.0,43.97,43.98,219100.0,37.1538,37.1706,37.1453,37.1538,219100.0
2014-07-29 13:40:00,43.97,43.99,43.96,43.96,230800.0,37.1453,37.1622,37.1369,37.1369,230800.0
2014-07-29 13:50:00,43.97,44.01,43.96,44.0,472100.0,37.1453,37.1791,37.1369,37.1706,472100.0
2014-07-29 14:00:00,44.01,44.02,43.99,44.0,485800.0,37.1791,37.1875,37.1622,37.1706,485800.0
2014-07-29 14:10:00,44.0,44.09,43.99,44.02,492600.0,37.1706,37.2467,37.1622,37.1875,492600.0
2014-07-29 14:20:00,44.03,44.03,43.86,43.95,675000.0,37.196,37.196,37.0524,37.1284,675000.0
2014-07-29 14:30:00,43.94,44.01,43.9,43.99,468000.0,37.12,37.1791,37.0862,37.1622,468000.0
2014-07-29 14:40:00,43.98,44.0,43.96,44.0,814200.0,37.1538,37.1706,37.1369,37.1706,814200.0
2014-07-29 14:50:00,43.99,44.04,43.97,43.98,644600.0,37.1622,37.2044,37.1453,37.1538,644600.0
2014-07-29 15:00:00,43.98,44.01,43.93,43.99,393500.0,37.1538,37.1791,37.1115,37.1622,393500.0
2014-07-29 15:10:00,43.99,44.01,43.96,43.98,260100.0,37.1622,37.1791,37.1369,37.1538,260100.0
2014-07-29 15:20:00,43.98,44.01,43.97,43.98,465800.0,37.1538,37.1791,37.1453,37.1538,465800.0
2014-07-29 15:30:00,43.98,44.0,43.92,44.0,728200.0,37.1538,37.1706,37.1031,37.1706,728200.0
2014-07-29 15:40:00,44.0,44.0,43.92,43.97,776500.0,37.1706,37.1706,37.1031,37.1453,776500.0
2014-07-29 15:50:00,43.97,43.97,43.88,43.89,2292900.0,37.1453,37.1453,37.0693,37.0777,2292900.0
2014-07-30 09:30:00,44.07,44.1,43.88,43.9,1009400.0,37.2298,37.2551,37.0693,37.0862,1009400.0
2014-07-30 09:40:00,43.91,43.98,43.83,43.83,624600.0,37.0946,37.1538,37.027,37.027,624600.0
2014-07-30 09:50:00,43.84,43.86,43.7,43.75,728300.0,37.0355,37.0524,36.9172,36.9594,728300.0
2014-07-30 10:00:00,43.76,43.79,43.67,43.73,685700.0,36.9679,36.9932,36.8919,36.9426,685700.0
2014-07-30 10:10:00,43.73,43.76,43.6,43.61,855600.0,36.9426,36.9679,36.8327,36.8412,855600.0
2014-07-30 10:20:00,43.61,43.65,43.51,43.51,1105500.0,36.8412,36.875,36.7567,36.7567,1105500.0
2014-07-30 10:30:00,43.51,43.61,43.51,43.53,962200.0,36.7567,36.8412,36.7567,36.7736,962200.0
2014-07-30 10:40:00,43.53,43.56,43.29,43.32,1931000.0,36.7736,36.7989,36.5708,36.5962,1931000.0
2014-07-30 10:50:00,43.32,43.49,43.29,43.43,874200.0,36.5962,36.7398,36.5708,36.6891,874200.0
2014-07-30 11:00:00,43.43,43.45,43.35,43.4,624000.0,36.6891,36.706,36.6215,36.6638,624000.0
2014-07-30 11:10:00,43.4,43.43,43.36,43.43,757400.0,36.6638,36.6891,36.63,36.6891,757400.0
2014-07-30 11:20:00,43.43,43.48,43.41,43.43,793000.0,36.6891,36.7314,36.6722,36.6891,793000.0
2014-07-30 11:30:00,43.43,43.48,43.42,43.47,353000.0,36.6891,36.7314,36.6807,36.7229,353000.0
2014-07-30 11:40:00,43.46,43.51,43.43,43.43,257500.0,36.7145,36.7567,36.6891,36.6891,257500.0
2014-07-30 11:50:00,43.43,43.5,43.43,43.45,292000.0,36.6891,36.7483,36.6891,36.706,292000.0
2014-07-30 12:00:00,43.46,43.49,43.42,43.46,335000.0,36.7145,36.7398,36.6807,36.7145,335000.0
2014-07-30 12:10:00,43.45,43.52,43.42,43.5,448000.0,36.706,36.7651,36.6807,36.7483,448000.0
2014-07-30 12:20:00,43.5,43.55,43.48,43.52,286700.0,36.7483,36.7905,36.7314,36.7651,286700.0
2014-07-30 12:30:00,43.52,43.53,43.46,43.52,355400.0,36.7651,36.7736,36.7145,36.7651,355400.0
2014-07-30 12:40:00,43.52,43.53,43.49,43.51,358600.0,36.7651,36.7736,36.7398,36.7567,358600.0
2014-07-30 12:50:00,43.51,43.54,43.5,43.53,204000.0,36.7567,36.782,36.7483,36.7736,204000.0
2014-07-30 13:00:00,43.53,43.54,43.47,43.51,312700.0,36.7736,36.782,36.7229,36.7567,312700.0
2014-07-30 13:10:00,43.5,43.54,43.46,43.46,291600.0,36.7483,36.782,36.7145,36.7145,291600.0
2014-07-30 13:20:00,43.47,43.48,43.37,43.41,687000.0,36.7229,36.7314,36.6384,36.6722,687000.0
2014-07-30 13:30:00,43.41,43.45,43.39,43.45,465400.0,36.6722,36.706,36.6553,36.706,465400.0
2014-07-30 13:40:00,43.44,43.46,43.38,43.39,531700.0,36.6976,36.7145,36.6469,36.6553,531700.0
2014-07-30 13:50:00,43.4,43.43,43.38,43.42,460100.0,36.6638,36.6891,36.6469,36.6807,460100.0
2014-07-30 14:00:00,43.42,43.48,43.35,43.41,1310100.0,36.6807,36.7314,36.6215,36.6722,1310100.0
2014-07-30 14:10:00,43.42,43.48,43.4,43.43,1745600.0,36.6807,36.7314,36.6638,36.6891,1745600.0
2014-07-30 14:20:00,43.42,43.44,43.37,43.4,1111800.0,36.6807,36.6976,36.6384,36.6638,1111800.0
2014-07-30 14:30:00,43.4,43.42,43.36,43.4,930700.0,36.6638,36.6807,36.63,36.6638,930700.0
2014-07-30 14:40:00,43.4,43.42,43.33,43.37,564100.0,36.6638,36.6807,36.6046,36.6384,564100.0
2014-07-30 14:50:00,43.37,43.42,43.36,43.4,313600.0,36.6384,36.6807,36.63,36.6638,313600.0
2014-07-30 15:00:00,43.39,43.41,43.33,43.39,642400.0,36.6553,36.6722,36.6046,36.6553,642400.0
2014-07-30 15:10:00,43.39,43.42,43.35,43.41,461800.0,36.6553,36.6807,36.6215,36.6722,461800.0
2014-07-30 15:20:00,43.4,43.41,43.36,43.38,570100.0,36.6638,36.6722,36.63,36.6469,570100.0
2014-07-30 15:30:00,43.39,43.48,43.38,43.46,776900.0,36.6553,36.7314,36.6469,36.7145,776900.0
2014-07-30 15:40:00,43.46,43.51,43.46,43.51,485800.0,36.7145,36.7567,36.7145,36.7567,485800.0
2014-07-30 15:50:00,43.51,43.59,43.51,43.58,2336600.0,36.7567,36.8243,36.7567,36.8158,2336600.0
2014-07-31 09:30:00,43.35,43.61,43.3,43.51,1584800.0,36.6215,36.8412,36.5793,36.7567,1584800.0
2014-07-31 09:40:00,43.5,43.56,43.38,43.54,630700.0,36.7483,36.7989,36.6469,36.782,630700.0
2014-07-31 09:50:00,43.53,43.58,43.3,43.33,556000.0,36.7736,36.8158,36.5793,36.6046,556000.0
2014-07-31 10:00:00,43.32,43.43,43.3,43.35,483000.0,36.5962,36.6891,36.5793,36.6215,483000.0
2014-07-31 10:10:00,43.35,43.43,43.34,43.41,531500.0,36.6215,36.6891,36.6131,36.6722,531500.0
2014-07-31 10:20:00,43.41,43.43,43.21,43.24,536800.0,36.6722,36.6891,36.5033,36.5286,536800.0
2014-07-31 10:30:00,43.24,43.25,43.11,43.19,720100.0,36.5286,36.5371,36.4188,36.4864,720100.0
2014-07-31 10:40:00,43.19,43.19,43.08,43.1,373800.0,36.4864,36.4864,36.3934,36.4103,373800.0
2014-07-31 10:50:00,43.09,43.18,43.09,43.17,925100.0,36.4019,36.4779,36.4019,36.4695,925100.0
2014-07-31 11:00:00,43.17,43.26,43.16,43.24,670900.0,36.4695,36.5455,36.461,36.5286,670900.0
2014-07-31 11:10:00,43.25,43.25,43.19,43.2,883800.0,36.5371,36.5371,36.4864,36.4948,883800.0
2014-07-31 11:20:00,43.2,43.37,43.19,43.27,868600.0,36.4948,36.6384,36.4864,36.554,868600.0
2014-07-31 11:30:00,43.27,43.36,43.21,43.32,877500.0,36.554,36.63,36.5033,36.5962,877500.0
2014-07-31 11:40:00,43.32,43.42,43.3,43.33,705300.0,36.5962,36.6807,36.5793,36.6046,705300.0
2014-07-31 11:50:00,43.33,43.42,43.29,43.38,948600.0,36.6046,36.6807,36.5708,36.6469,948600.0
2014-07-31 12:00:00,43.39,43.39,43.3,43.36,273500.0,36.6553,36.6553,36.5793,36.63,273500.0
2014-07-31 12:10:00,43.36,43.37,43.25,43.26,181000.0,36.63,36.6384,36.5371,36.5455,181000.0
2014-07-31 12:20:00,43.27,43.29,43.21,43.23,264000.0,36.554,36.5708,36.5033,36.5202,264000.0
2014-07-31 12:30:00,43.24,43.31,43.23,43.29,245700.0,36.5286,36.5877,36.5202,36.5708,245700.0
2014-07-31 12:40:00,43.29,43.34,43.28,43.33,287700.0,36.5708,36.6131,36.5624,36.6046,287700.0
2014-07-31 12:50:00,43.32,43.42,43.28,43.41,480000.0,36.5962,36.6807,36.5624,36.6722,480000.0
2014-07-31 13:00:00,43.42,43.54,43.38,43.53,566500.0,36.6807,36.782,36.6469,36.7736,566500.0
2014-07-31 13:10:00,43.53,43.53,43.47,43.5,383900.0,36.7736,36.7736,36.7229,36.7483,383900.0
2014-07-31 13:20:00,43.49,43.5,43.4,43.42,238900.0,36.7398,36.7483,36.6638,36.6807,238900.0
2014-07-31 13:30:00,43.43,43.54,43.42,43.53,295600.0,36.6891,36.782,36.6807,36.7736,295600.0
2014-07-31 13:40:00,43.54,43.54,43.45,43.5,402900.0,36.782,36.782,36.706,36.7483,402900.0
2014-07-31 13:50:00,43.49,43.58,43.49,43.54,394400.0,36.7398,36.8158,36.7398,36.782,394400.0
2014-07-31 14:00:00,43.54,43.64,43.52,43.56,645800.0,36.782,36.8665,36.7651,36.7989,645800.0
2014-07-31 14:10:00,43.55,43.66,43.52,43.54,698900.0,36.7905,36.8834,36.7651,36.782,698900.0
2014-07-31 14:20:00,43.55,43.65,43.52,43.65,560500.0,36.7905,36.875,36.7651,36.875,560500.0
2014-07-31 14:30:00,43.65,43.69,43.61,43.63,657100.0,36.875,36.9088,36.8412,36.8581,657100.0
2014-07-31 14:40:00,43.63,43.63,43.37,43.44,716500.0,36.8581,36.8581,36.6384,36.6976,716500.0
2014-07-31 14:50:00,43.45,43.48,43.38,43.38,354500.0,36.706,36.7314,36.6469,36.6469,354500.0
2014-07-31 15:00:00,43.38,43.46,43.36,43.4,395000.0,36.6469,36.7145,36.63,36.6638,395000.0
2014-07-31 15:10:00,43.41,43.41,43.32,43.38,487100.0,36.6722,36.6722,36.5962,36.6469,487100.0
2014-07-31 15:20:00,43.38,43.39,43.31,43.34,601800.0,36.6469,36.6553,36.5877,36.6131,601800.0
2014-07-31 15:30:00,43.34,43.38,43.31,43.31,796700.0,36.6131,36.6469,36.5877,36.5877,796700.0
2014-07-31 15:40:00,43.31,43.35,43.22,43.27,1060000.0,36.5877,36.6215,36.5117,36.554,1060000.0
2014-07-31 15:50:00,43.27,43.3,43.17,43.17,3254000.0,36.554,36.5793,36.4695,36.4695,3254000.0
2014-08-01 09:30:00,43.21,43.25,42.85,43.12,2041300.0,36.5033,36.5371,36.1991,36.4272,2041300.0
2014-08-01 09:40:00,43.11,43.11,42.98,43.05,1286700.0,36.4188,36.4188,36.309,36.3681,1286700.0
2014-08-01 09:50:00,43.05,43.24,43.04,43.23,941700.0,36.3681,36.5286,36.3597,36.5202,941700.0
2014-08-01 10:00:00,43.23,43.24,43.14,43.17,1144700.0,36.5202,36.5286,36.4441,36.4695,1144700.0
2014-08-01 10:10:00,43.17,43.18,43.11,43.14,772200.0,36.4695,36.4779,36.4188,36.4441,772200.0
2014-08-01 10:20:00,43.13,43.23,43.13,43.2,588800.0,36.4357,36.5202,36.4357,36.4948,588800.0
2014-08-01 10:30:00,43.21,43.21,43.16,43.2,517700.0,36.5033,36.5033,36.461,36.4948,517700.0
2014-08-01 10:40:00,43.19,43.2,43.09,43.09,700100.0,36.4864,36.4948,36.4019,36.4019,700100.0
2014-08-01 10:50:00,43.1,43.12,42.98,43.02,686600.0,36.4103,36.4272,36.309,36.3428,686600.0
2014-08-01 11:00:00,43.01,43.03,42.91,42.93,539900.0,36.3343,36.3512,36.2498,36.2667,539900.0
2014-08-01 11:10:00,42.93,43.13,42.91,43.11,827200.0,36.2667,36.4357,36.2498,36.4188,827200.0
2014-08-01 11:20:00,43.12,43.24,43.1,43.1,718000.0,36.4272,36.5286,36.4103,36.4103,718000.0
2014-08-01 11:30:00,43.11,43.13,42.93,42.96,472300.0,36.4188,36.4357,36.2667,36.2921,472300.0
2014-08-01 11:40:00,42.96,42.98,42.78,42.79,805100.0,36.2921,36.309,36.14,36.1485,805100.0
2014-08-01 11:50:00,42.8,42.81,42.68,42.81,836700.0,36.1569,36.1653,36.0555,36.1653,836700.0
2014-08-01 12:00:00,42.82,42.85,42.75,42.76,472200.0,36.1738,36.1991,36.1147,36.1231,472200.0
2014-08-01 12:10:00,42.77,42.89,42.75,42.84,635100.0,36.1316,36.2329,36.1147,36.1907,635100.0
2014-08-01 12:20:00,42.84,42.88,42.77,42.78,365100.0,36.1907,36.2245,36.1316,36.14,365100.0
2014-08-01 12:30:00,42.78,42.81,42.7,42.7,405400.0,36.14,36.1653,36.0724,36.0724,405400.0
2014-08-01 12:40:00,42.7,42.77,42.63,42.64,547700.0,36.0724,36.1316,36.0133,36.0217,547700.0
2014-08-01 12:50:00,42.64,42.77,42.6,42.75,495600.0,36.0217,36.1316,35.9879,36.1147,495600.0
2014-08-01 13:00:00,42.75,42.76,42.65,42.71,680100.0,36.1147,36.1231,36.0302,36.0809,680100.0
2014-08-01 13:10:00,42.71,42.72,42.61,42.63,533500.0,36.0809,36.0893,35.9964,36.0133,533500.0
2014-08-01 13:20:00,42.63,42.75,42.61,42.75,575200.0,36.0133,36.1147,35.9964,36.1147,575200.0
2014-08-01 13:30:00,42.75,42.8,42.71,42.79,812400.0,36.1147,36.1569,36.0809,36.1485,812400.0
2014-08-01 13:40:00,42.79,42.99,42.77,42.92,745600.0,36.1485,36.3174,36.1316,36.2583,745600.0
2014-08-01 13:50:00,42.93,42.93,42.8,42.88,473500.0,36.2667,36.2667,36.1569,36.2245,473500.0
2014-08-01 14:00:00,42.88,42.93,42.8,42.91,557600.0,36.2245,36.2667,36.1569,36.2498,557600.0
2014-08-01 14:10:00,42.91,43.0,42.9,43.0,652900.0,36.2498,36.3259,36.2414,36.3259,652900.0
2014-08-01 14:20:00,43.0,43.0,42.88,42.97,757000.0,36.3259,36.3259,36.2245,36.3005,757000.0
2014-08-01 14:30:00,42.97,43.0,42.87,42.94,528100.0,36.3005,36.3259,36.216,36.2752,528100.0
2014-08-01 14:40:00,42.94,42.94,42.84,42.84,285300.0,36.2752,36.2752,36.1907,36.1907,285300.0
2014-08-01 14:50:00,42.84,42.88,42.83,42.86,330700.0,36.1907,36.2245,36.1822,36.2076,330700.0
2014-08-01 15:00:00,42.86,42.9,42.83,42.89,507700.0,36.2076,36.2414,36.1822,36.2329,507700.0
2014-08-01 15:10:00,42.9,42.9,42.82,42.85,361300.0,36.2414,36.2414,36.1738,36.1991,361300.0
2014-08-01 15:20:00,42.84,42.86,42.83,42.83,419900.0,36.1907,36.2076,36.1822,36.1822,419900.0
2014-08-01 15:30:00,42.83,42.92,42.81,42.92,497800.0,36.1822,36.2583,36.1653,36.2583,497800.0
2014-08-01 15:40:00,42.92,42.93,42.81,42.88,805400.0,36.2583,36.2667,36.1653,36.2245,805400.0
2014-08-01 15:50:00,42.87,42.91,42.79,42.87,1732000.0,36.216,36.2498,36.1485,36.216,1732000.0
2014-08-04 09:30:00,42.97,43.07,42.83,42.94,1695700.0,36.3005,36.385,36.1822,36.2752,1695700.0
2014-08-04 09:40:00,42.95,43.0,42.81,42.96,971300.0,36.2836,36.3259,36.1653,36.2921,971300.0
2014-08-04 09:50:00,42.96,43.23,42.94,43.04,1614800.0,36.2921,36.5202,36.2752,36.3597,1614800.0
2014-08-04 10:00:00,43.05,43.11,43.0,43.01,715700.0,36.3681,36.4188,36.3259,36.3343,715700.0
2014-08-04 10:10:00,43.01,43.06,42.95,42.97,937400.0,36.3343,36.3765,36.2836,36.3005,937400.0
2014-08-04 10:20:00,42.96,43.0,42.93,42.96,676200.0,36.2921,36.3259,36.2667,36.2921,676200.0
2014-08-04 10:30:00,42.96,43.01,42.95,42.97,1054800.0,36.2921,36.3343,36.2836,36.3005,1054800.0
2014-08-04 10:40:00,42.97,43.03,42.94,43.0,728900.0,36.3005,36.3512,36.2752,36.3259,728900.0
2014-08-04 10:50:00,43.0,43.05,42.93,42.95,801600.0,36.3259,36.3681,36.2667,36.2836,801600.0
2014-08-04 11:00:00,42.95,43.04,42.92,43.04,792600.0,36.2836,36.3597,36.2583,36.3597,792600.0
2014-08-04 11:10:00,43.03,43.14,43.02,43.1,669800.0,36.3512,36.4441,36.3428,36.4103,669800.0
2014-08-04 11:20:00,43.09,43.13,43.05,43.11,493800.0,36.4019,36.4357,36.3681,36.4188,493800.0
2014-08-04 11:30:00,43.11,43.17,43.01,43.15,504400.0,36.4188,36.4695,36.3343,36.4526,504400.0
2014-08-04 11:40:00,43.14,43.18,43.08,43.17,383400.0,36.4441,36.4779,36.3934,36.4695,383400.0
2014-08-04 11:50:00,43.17,43.2,43.14,43.15,453000.0,36.4695,36.4948,36.4441,36.4526,453000.0
2014-08-04 12:00:00,43.15,43.16,43.1,43.14,252400.0,36.4526,36.461,36.4103,36.4441,252400.0
2014-08-04 12:10:00,43.13,43.17,43.12,43.16,513800.0,36.4357,36.4695,36.4272,36.461,513800.0
2014-08-04 12:20:00,43.15,43.22,43.13,43.15,655100.0,36.4526,36.5117,36.4357,36.4526,655100.0
2014-08-04 12:30:00,43.15,43.19,43.12,43.15,510900.0,36.4526,36.4864,36.4272,36.4526,510900.0
2014-08-04 12:40:00,43.15,43.19,43.14,43.14,408200.0,36.4526,36.4864,36.4441,36.4441,408200.0
2014-08-04 12:50:00,43.15,43.19,43.14,43.19,367200.0,36.4526,36.4864,36.4441,36.4864,367200.0
2014-08-04 13:00:00,43.19,43.2,43.18,43.18,421700.0,36.4864,36.4948,36.4779,36.4779,421700.0
2014-08-04 13:10:00,43.18,43.19,43.07,43.14,284100.0,36.4779,36.4864,36.385,36.4441,284100.0
2014-08-04 13:20:00,43.14,43.2,43.13,43.19,359200.0,36.4441,36.4948,36.4357,36.4864,359200.0
2014-08-04 13:30:00,43.19,43.2,43.16,43.16,317200.0,36.4864,36.4948,36.461,36.461,317200.0
2014-08-04 13:40:00,43.16,43.2,43.16,43.17,351100.0,36.461,36.4948,36.461,36.4695,351100.0
2014-08-04 13:50:00,43.18,43.2,43.16,43.16,281100.0,36.4779,36.4948,36.461,36.461,281100.0
2014-08-04 14:00:00,43.17,43.25,43.16,43.22,531400.0,36.4695,36.5371,36.461,36.5117,531400.0
2014-08-04 14:10:00,43.22,43.28,43.22,43.24,506600.0,36.5117,36.5624,36.5117,36.5286,506600.0
2014-08-04 14:20:00,43.24,43.27,43.23,43.24,420700.0,36.5286,36.554,36.5202,36.5286,420700.0
2014-08-04 14:30:00,43.24,43.27,43.18,43.27,475000.0,36.5286,36.554,36.4779,36.554,475000.0
2014-08-04 14:40:00,43.27,43.34,43.25,43.34,413700.0,36.554,36.6131,36.5371,36.6131,413700.0
2014-08-04 14:50:00,43.34,43.36,43.32,43.35,667800.0,36.6131,36.63,36.5962,36.6215,667800.0
2014-08-04 15:00:00,43.35,43.37,43.28,43.35,838000.0,36.6215,36.6384,36.5624,36.6215,838000.0
2014-08-04 15:10:00,43.34,43.42,43.34,43.41,584700.0,36.6131,36.6807,36.6131,36.6722,584700.0
2014-08-04 15:20:00,43.42,43.43,43.35,43.39,635400.0,36.6807,36.6891,36.6215,36.6553,635400.0
2014-08-04 15:30:00,43.39,43.42,43.37,43.39,665400.0,36.6553,36.6807,36.6384,36.6553,665400.0
2014-08-04 15:40:00,43.4,43.44,43.36,43.43,1421400.0,36.6638,36.6976,36.63,36.6891,1421400.0
2014-08-04 15:50:00,43.42,43.47,43.34,43.35,3270600.0,36.6807,36.7229,36.6131,36.6215,3270600.0
2014-08-05 09:30:00,43.3,43.46,43.14,43.4,1242300.0,36.5793,36.7145,36.4441,36.6638,1242300.0
2014-08-05 09:40:00,43.39,43.43,43.11,43.13,833700.0,36.6553,36.6891,36.4188,36.4357,833700.0
2014-08-05 09:50:00,43.12,43.13,43.0,43.05,731200.0,36.4272,36.4357,36.3259,36.3681,731200.0
2014-08-05 10:00:00,43.06,43.07,42.89,42.93,878400.0,36.3765,36.385,36.2329,36.2667,878400.0
2014-08-05 10:10:00,42.92,43.02,42.9,42.93,626500.0,36.2583,36.3428,36.2414,36.2667,626500.0
2014-08-05 10:20:00,42.93,43.05,42.9,43.05,841500.0,36.2667,36.3681,36.2414,36.3681,841500.0
2014-08-05 10:30:00,43.04,43.15,43.03,43.11,608300.0,36.3597,36.4526,36.3512,36.4188,608300.0
2014-08-05 10:40:00,43.11,43.17,43.08,43.15,507800.0,36.4188,36.4695,36.3934,36.4526,507800.0
2014-08-05 10:50:00,43.15,43.18,43.08,43.12,586000.0,36.4526,36.4779,36.3934,36.4272,586000.0
2014-08-05 11:00:00,43.11,43.12,43.01,43.02,397500.0,36.4188,36.4272,36.3343,36.3428,397500.0
2014-08-05 11:10:00,43.03,43.22,43.01,43.22,440900.0,36.3512,36.5117,36.3343,36.5117,440900.0
2014-08-05 11:20:00,43.22,43.28,43.2,43.24,392500.0,36.5117,36.5624,36.4948,36.5286,392500.0
2014-08-05 11:30:00,43.25,43.3,43.23,43.29,310600.0,36.5371,36.5793,36.5202,36.5708,310600.0
2014-08-05 11:40:00,43.29,43.31,43.2,43.21,342800.0,36.5708,36.5877,36.4948,36.5033,342800.0
2014-08-05 11:50:00,43.22,43.23,43.1,43.18,398200.0,36.5117,36.5202,36.4103,36.4779,398200.0
2014-08-05 12:00:00,43.16,43.21,43.07,43.18,422400.0,36.461,36.5033,36.385,36.4779,422400.0
2014-08-05 12:10:00,43.18,43.18,43.11,43.16,248600.0,36.4779,36.4779,36.4188,36.461,248600.0
2014-08-05 12:20:00,43.15,43.17,43.05,43.13,281600.0,36.4526,36.4695,36.3681,36.4357,281600.0
2014-08-05 12:30:00,43.14,43.18,43.06,43.13,384900.0,36.4441,36.4779,36.3765,36.4357,384900.0
2014-08-05 12:40:00,43.12,43.15,43.08,43.11,203800.0,36.4272,36.4526,36.3934,36.4188,203800.0
2014-08-05 12:50:00,43.11,43.18,43.09,43.17,359700.0,36.4188,36.4779,36.4019,36.4695,359700.0
2014-08-05 13:00:00,43.16,43.19,43.11,43.11,221100.0,36.461,36.4864,36.4188,36.4188,221100.0
2014-08-05 13:10:00,43.12,43.22,43.12,43.21,237800.0,36.4272,36.5117,36.4272,36.5033,237800.0
2014-08-05 13:20:00,43.2,43.27,43.19,43.27,267800.0,36.4948,36.554,36.4864,36.554,267800.0
2014-08-05 13:30:00,43.27,43.28,42.94,42.94,535800.0,36.554,36.5624,36.2752,36.2752,535800.0
2014-08-05 13:40:00,42.94,43.03,42.87,42.92,930600.0,36.2752,36.3512,36.216,36.2583,930600.0
2014-08-05 13:50:00,42.92,42.98,42.85,42.91,661200.0,36.2583,36.309,36.1991,36.2498,661200.0
2014-08-05 14:00:00,42.91,42.95,42.83,42.85,630500.0,36.2498,36.2836,36.1822,36.1991,630500.0
2014-08-05 14:10:00,42.85,42.97,42.84,42.94,436400.0,36.1991,36.3005,36.1907,36.2752,436400.0
2014-08-05 14:20:00,42.95,43.04,42.93,43.03,473200.0,36.2836,36.3597,36.2667,36.3512,473200.0
2014-08-05 14:30:00,43.03,43.07,42.93,42.93,399000.0,36.3512,36.385,36.2667,36.2667,399000.0
2014-08-05 14:40:00,42.93,42.99,42.9,42.96,289000.0,36.2667,36.3174,36.2414,36.2921,289000.0
2014-08-05 14:50:00,42.95,42.99,42.9,42.92,362100.0,36.2836,36.3174,36.2414,36.2583,362100.0
2014-08-05 15:00:00,42.93,42.95,42.87,42.89,467000.0,36.2667,36.2836,36.216,36.2329,467000.0
2014-08-05 15:10:00,42.9,42.95,42.86,42.94,492700.0,36.2414,36.2836,36.2076,36.2752,492700.0
2014-08-05 15:20:00,42.94,42.99,42.9,42.96,742300.0,36.2752,36.3174,36.2414,36.2921,742300.0
2014-08-05 15:30:00,42.96,43.11,42.96,43.04,576000.0,36.2921,36.4188,36.2921,36.3597,576000.0
2014-08-05 15:40:00,43.04,43.06,42.99,43.05,613200.0,36.3597,36.3765,36.3174,36.3681,613200.0
2014-08-05 15:50:00,43.04,43.14,43.0,43.08,1836600.0,36.3597,36.4441,36.3259,36.3934,1836600.0
2014-08-06 09:30:00,42.75,42.75,42.21,42.49,2706600.0,36.1147,36.1147,35.6585,35.895,2706600.0
2014-08-06 09:40:00,42.5,42.71,42.48,42.67,866700.0,35.9035,36.0809,35.8866,36.0471,866700.0
2014-08-06 09:50:00,42.67,42.73,42.59,42.65,780900.0,36.0471,36.0978,35.9795,36.0302,780900.0
2014-08-06 10:00:00,42.66,42.85,42.65,42.82,638200.0,36.0386,36.1991,36.0302,36.1738,638200.0
2014-08-06 10:10:00,42.83,42.85,42.71,42.76,415500.0,36.1822,36.1991,36.0809,36.1231,415500.0
2014-08-06 10:20:00,42.76,42.86,42.69,42.86,525100.0,36.1231,36.2076,36.064,36.2076,525100.0
2014-08-06 10:30:00,42.86,42.88,42.77,42.83,401700.0,36.2076,36.2245,36.1316,36.1822,401700.0
2014-08-06 10:40:00,42.83,42.93,42.83,42.9,551200.0,36.1822,36.2667,36.1822,36.2414,551200.0
2014-08-06 10:50:00,42.9,43.09,42.88,43.07,583000.0,36.2414,36.4019,36.2245,36.385,583000.0
2014-08-06 11:00:00,43.06,43.1,42.98,43.01,454200.0,36.3765,36.4103,36.309,36.3343,454200.0
2014-08-06 11:10:00,43.0,43.04,42.9,42.93,283100.0,36.3259,36.3597,36.2414,36.2667,283100.0
2014-08-06 11:20:00,42.93,42.95,42.87,42.88,315900.0,36.2667,36.2836,36.216,36.2245,315900.0
2014-08-06 11:30:00,42.88,43.0,42.83,42.94,336700.0,36.2245,36.3259,36.1822,36.2752,336700.0
2014-08-06 11:40:00,42.93,43.15,42.92,43.12,757700.0,36.2667,36.4526,36.2583,36.4272,757700.0
2014-08-06 11:50:00,43.11,43.13,43.08,43.13,208400.0,36.4188,36.4357,36.3934,36.4357,208400.0
2014-08-06 12:00:00,43.13,43.15,43.09,43.09,293800.0,36.4357,36.4526,36.4019,36.4019,293800.0
2014-08-06 12:10:00,43.09,43.1,42.97,43.01,402500.0,36.4019,36.4103,36.3005,36.3343,402500.0
2014-08-06 12:20:00,43.01,43.05,42.96,43.0,238000.0,36.3343,36.3681,36.2921,36.3259,238000.0
2014-08-06 12:30:00,43.01,43.17,43.01,43.14,290100.0,36.3343,36.4695,36.3343,36.4441,290100.0
2014-08-06 12:40:00,43.14,43.16,43.06,43.07,344100.0,36.4441,36.461,36.3765,36.385,344100.0
2014-08-06 12:50:00,43.07,43.1,43.03,43.04,225900.0,36.385,36.4103,36.3512,36.3597,225900.0
2014-08-06 13:00:00,43.04,43.05,42.93,42.93,400200.0,36.3597,36.3681,36.2667,36.2667,400200.0
2014-08-06 13:10:00,42.93,43.01,42.9,42.99,452900.0,36.2667,36.3343,36.2414,36.3174,452900.0
2014-08-06 13:20:00,42.99,43.09,42.98,42.98,529200.0,36.3174,36.4019,36.309,36.309,529200.0
2014-08-06 13:30:00,42.98,43.01,42.92,42.97,425200.0,36.309,36.3343,36.2583,36.3005,425200.0
2014-08-06 13:40:00,42.97,42.98,42.88,42.89,240400.0,36.3005,36.309,36.2245,36.2329,240400.0
2014-08-06 13:50:00,42.9,42.9,42.82,42.85,351400.0,36.2414,36.2414,36.1738,36.1991,351400.0
2014-08-06 14:00:00,42.84,42.91,42.8,42.87,407800.0,36.1907,36.2498,36.1569,36.216,407800.0
2014-08-06 14:10:00,42.88,42.91,42.83,42.88,319000.0,36.2245,36.2498,36.1822,36.2245,319000.0
2014-08-06 14:20:00,42.89,42.95,42.88,42.92,291400.0,36.2329,36.2836,36.2245,36.2583,291400.0
2014-08-06 14:30:00,42.92,42.93,42.83,42.89,456700.0,36.2583,36.2667,36.1822,36.2329,456700.0
2014-08-06 14:40:00,42.89,42.98,42.88,42.96,431000.0,36.2329,36.309,36.2245,36.2921,431000.0
2014-08-06 14:50:00,42.96,43.02,42.91,42.93,413200.0,36.2921,36.3428,36.2498,36.2667,413200.0
2014-08-06 15:00:00,42.92,42.98,42.9,42.93,266900.0,36.2583,36.309,36.2414,36.2667,266900.0
2014-08-06 15:10:00,42.93,42.95,42.87,42.93,326400.0,36.2667,36.2836,36.216,36.2667,326400.0
2014-08-06 15:20:00,42.93,42.95,42.84,42.86,580100.0,36.2667,36.2836,36.1907,36.2076,580100.0
2014-08-06 15:30:00,42.87,42.87,42.8,42.8,687100.0,36.216,36.216,36.1569,36.1569,687100.0
2014-08-06 15:40:00,42.8,42.86,42.79,42.81,788100.0,36.1569,36.2076,36.1485,36.1653,788100.0
2014-08-06 15:50:00,42.82,42.89,42.74,42.76,2248000.0,36.1738,36.2329,36.1062,36.1231,2248000.0
2014-08-07 09:30:00,42.84,42.97,42.65,42.97,1624800.0,36.1907,36.3005,36.0302,36.3005,1624800.0
2014-08-07 09:40:00,42.98,43.19,42.93,43.14,1524300.0,36.309,36.4864,36.2667,36.4441,1524300.0
2014-08-07 09:50:00,43.15,43.39,43.11,43.31,1230000.0,36.4526,36.6553,36.4188,36.5877,1230000.0
2014-08-07 10:00:00,43.31,43.35,43.17,43.26,957000.0,36.5877,36.6215,36.4695,36.5455,957000.0
2014-08-07 10:10:00,43.26,43.34,43.22,43.27,810500.0,36.5455,36.6131,36.5117,36.554,810500.0
2014-08-07 10:20:00,43.27,43.43,43.27,43.29,835800.0,36.554,36.6891,36.554,36.5708,835800.0
2014-08-07 10:30:00,43.28,43.33,43.24,43.3,391700.0,36.5624,36.6046,36.5286,36.5793,391700.0
2014-08-07 10:40:00,43.29,43.31,43.11,43.17,845900.0,36.5708,36.5877,36.4188,36.4695,845900.0
2014-08-07 10:50:00,43.17,43.27,43.07,43.26,877700.0,36.4695,36.554,36.385,36.5455,877700.0
2014-08-07 11:00:00,43.26,43.27,43.07,43.14,935900.0,36.5455,36.554,36.385,36.4441,935900.0
2014-08-07 11:10:00,43.14,43.15,43.05,43.13,535900.0,36.4441,36.4526,36.3681,36.4357,535900.0
2014-08-07 11:20:00,43.13,43.21,43.09,43.17,501700.0,36.4357,36.5033,36.4019,36.4695,501700.0
2014-08-07 11:30:00,43.17,43.3,43.16,43.18,460800.0,36.4695,36.5793,36.461,36.4779,460800.0
2014-08-07 11:40:00,43.18,43.21,43.11,43.16,545000.0,36.4779,36.5033,36.4188,36.461,545000.0
2014-08-07 11:50:00,43.16,43.25,43.15,43.21,696400.0,36.461,36.5371,36.4526,36.5033,696400.0
2014-08-07 12:00:00,43.21,43.23,43.15,43.21,289000.0,36.5033,36.5202,36.4526,36.5033,289000.0
2014-08-07 12:10:00,43.21,43.22,43.17,43.19,526700.0,36.5033,36.5117,36.4695,36.4864,526700.0
2014-08-07 12:20:00,43.19,43.25,43.16,43.21,262400.0,36.4864,36.5371,36.461,36.5033,262400.0
2014-08-07 12:30:00,43.2,43.21,43.06,43.12,578600.0,36.4948,36.5033,36.3765,36.4272,578600.0
2014-08-07 12:40:00,43.12,43.23,43.1,43.22,447800.0,36.4272,36.5202,36.4103,36.5117,447800.0
2014-08-07 12:50:00,43.22,43.25,43.17,43.22,310000.0,36.5117,36.5371,36.4695,36.5117,310000.0
2014-08-07 13:00:00,43.22,43.32,43.22,43.28,382500.0,36.5117,36.5962,36.5117,36.5624,382500.0
2014-08-07 13:10:00,43.29,43.3,43.22,43.23,564500.0,36.5708,36.5793,36.5117,36.5202,564500.0
2014-08-07 13:20:00,43.22,43.3,43.2,43.26,262800.0,36.5117,36.5793,36.4948,36.5455,262800.0
2014-08-07 13:30:00,43.26,43.33,43.25,43.33,466400.0,36.5455,36.6046,36.5371,36.6046,466400.0
2014-08-07 13:40:00,43.33,43.45,43.31,43.4,944600.0,36.6046,36.706,36.5877,36.6638,944600.0
2014-08-07 13:50:00,43.4,43.44,43.35,43.41,426900.0,36.6638,36.6976,36.6215,36.6722,426900.0
2014-08-07 14:00:00,43.41,43.44,43.36,43.44,472400.0,36.6722,36.6976,36.63,36.6976,472400.0
2014-08-07 14:10:00,43.44,43.44,43.35,43.39,469800.0,36.6976,36.6976,36.6215,36.6553,469800.0
2014-08-07 14:20:00,43.39,43.4,43.29,43.34,479500.0,36.6553,36.6638,36.5708,36.6131,479500.0
2014-08-07 14:30:00,43.33,43.34,43.27,43.28,507100.0,36.6046,36.6131,36.554,36.5624,507100.0
2014-08-07 14:40:00,43.27,43.35,43.27,43.3,240500.0,36.554,36.6215,36.554,36.5793,240500.0
2014-08-07 14:50:00,43.3,43.33,43.24,43.25,412900.0,36.5793,36.6046,36.5286,36.5371,412900.0
2014-08-07 15:00:00,43.25,43.34,43.21,43.24,1142900.0,36.5371,36.6131,36.5033,36.5286,1142900.0
2014-08-07 15:10:00,43.23,43.3,43.19,43.2,1270600.0,36.5202,36.5793,36.4864,36.4948,1270600.0
2014-08-07 15:20:00,43.2,43.2,43.09,43.17,587300.0,36.4948,36.4948,36.4019,36.4695,587300.0
2014-08-07 15:30:00,43.16,43.2,43.11,43.2,626000.0,36.461,36.4948,36.4188,36.4948,626000.0
2014-08-07 15:40:00,43.19,43.2,43.15,43.16,989900.0,36.4864,36.4948,36.4526,36.461,989900.0
2014-08-07 15:50:00,43.16,43.31,43.15,43.23,1703400.0,36.461,36.5877,36.4526,36.5202,1703400.0
2014-08-08 09:30:00,43.23,43.32,42.95,43.11,2550500.0,36.5202,36.5962,36.2836,36.4188,2550500.0
2014-08-08 09:40:00,43.1,43.22,43.09,43.22,1059100.0,36.4103,36.5117,36.4019,36.5117,1059100.0
2014-08-08 09:50:00,43.21,43.28,43.0,43.08,957500.0,36.5033,36.5624,36.3259,36.3934,957500.0
2014-08-08 10:00:00,43.08,43.18,43.07,43.09,794500.0,36.3934,36.4779,36.385,36.4019,794500.0
2014-08-08 10:10:00,43.09,43.11,42.99,43.04,664000.0,36.4019,36.4188,36.3174,36.3597,664000.0
2014-08-08 10:20:00,43.04,43.06,42.99,43.04,1000200.0,36.3597,36.3765,36.3174,36.3597,1000200.0
2014-08-08 10:30:00,43.03,43.06,43.0,43.04,1148600.0,36.3512,36.3765,36.3259,36.3597,1148600.0
2014-08-08 10:40:00,43.04,43.16,43.03,43.07,959600.0,36.3597,36.461,36.3512,36.385,959600.0
2014-08-08 10:50:00,43.07,43.09,43.01,43.03,603200.0,36.385,36.4019,36.3343,36.3512,603200.0
2014-08-08 11:00:00,43.02,43.1,42.95,43.1,467900.0,36.3428,36.4103,36.2836,36.4103,467900.0
2014-08-08 11:10:00,43.1,43.18,43.09,43.13,499500.0,36.4103,36.4779,36.4019,36.4357,499500.0
2014-08-08 11:20:00,43.13,43.14,43.04,43.06,345900.0,36.4357,36.4441,36.3597,36.3765,345900.0
2014-08-08 11:30:00,43.06,43.09,43.02,43.03,323900.0,36.3765,36.4019,36.3428,36.3512,323900.0
2014-08-08 11:40:00,43.03,43.05,43.0,43.02,213200.0,36.3512,36.3681,36.3259,36.3428,213200.0
2014-08-08 11:50:00,43.02,43.03,42.95,42.99,208000.0,36.3428,36.3512,36.2836,36.3174,208000.0
2014-08-08 12:00:00,42.99,43.01,42.94,42.95,253000.0,36.3174,36.3343,36.2752,36.2836,253000.0
2014-08-08 12:10:00,42.96,42.99,42.94,42.99,159400.0,36.2921,36.3174,36.2752,36.3174,159400.0
2014-08-08 12:20:00,42.99,43.02,42.92,42.95,271800.0,36.3174,36.3428,36.2583,36.2836,271800.0
2014-08-08 12:30:00,42.95,42.96,42.91,42.95,193000.0,36.2836,36.2921,36.2498,36.2836,193000.0
2014-08-08 12:40:00,42.94,42.95,42.92,42.95,136500.0,36.2752,36.2836,36.2583,36.2836,136500.0
2014-08-08 12:50:00,42.94,42.99,42.94,42.96,147600.0,36.2752,36.3174,36.2752,36.2921,147600.0
2014-08-08 13:00:00,42.97,42.99,42.94,42.99,224500.0,36.3005,36.3174,36.2752,36.3174,224500.0
2014-08-08 13:10:00,42.99,43.14,42.98,43.14,782600.0,36.3174,36.4441,36.309,36.4441,782600.0
2014-08-08 13:20:00,43.14,43.14,43.08,43.1,643300.0,36.4441,36.4441,36.3934,36.4103,643300.0
2014-08-08 13:30:00,43.11,43.21,43.1,43.2,534400.0,36.4188,36.5033,36.4103,36.4948,534400.0
2014-08-08 13:40:00,43.2,43.22,43.18,43.2,262900.0,36.4948,36.5117,36.4779,36.4948,262900.0
2014-08-08 13:50:00,43.2,43.21,43.1,43.15,785900.0,36.4948,36.5033,36.4103,36.4526,785900.0
2014-08-08 14:00:00,43.16,43.2,43.13,43.16,521500.0,36.461,36.4948,36.4357,36.461,521500.0
2014-08-08 14:10:00,43.16,43.17,43.12,43.16,253100.0,36.461,36.4695,36.4272,36.461,253100.0
2014-08-08 14:20:00,43.16,43.23,43.15,43.2,530800.0,36.461,36.5202,36.4526,36.4948,530800.0
2014-08-08 14:30:00,43.21,43.22,43.17,43.21,1164700.0,36.5033,36.5117,36.4695,36.5033,1164700.0
2014-08-08 14:40:00,43.21,43.22,43.16,43.18,351200.0,36.5033,36.5117,36.461,36.4779,351200.0
2014-08-08 14:50:00,43.18,43.23,43.18,43.19,417400.0,36.4779,36.5202,36.4779,36.4864,417400.0
2014-08-08 15:00:00,43.2,43.2,43.1,43.11,505700.0,36.4948,36.4948,36.4103,36.4188,505700.0
2014-08-08 15:10:00,43.12,43.15,43.08,43.15,233400.0,36.4272,36.4526,36.3934,36.4526,233400.0
2014-08-08 15:20:00,43.14,43.19,43.14,43.19,306800.0,36.4441,36.4864,36.4441,36.4864,306800.0
2014-08-08 15:30:00,43.19,43.2,43.16,43.19,628100.0,36.4864,36.4948,36.461,36.4864,628100.0
2014-08-08 15:40:00,43.19,43.21,43.14,43.16,581000.0,36.4864,36.5033,36.4441,36.461,581000.0
2014-08-08 15:50:00,43.16,43.22,43.13,43.19,3297000.0,36.461,36.5117,36.4357,36.4864,3297000.0
2014-08-11 09:30:00,43.26,43.3,43.03,43.16,1473600.0,36.5455,36.5793,36.3512,36.461,1473600.0
2014-08-11 09:40:00,43.16,43.23,43.06,43.13,609400.0,36.461,36.5202,36.3765,36.4357,609400.0
2014-08-11 09:50:00,43.13,43.18,43.04,43.12,479600.0,36.4357,36.4779,36.3597,36.4272,479600.0
2014-08-11 10:00:00,43.12,43.17,43.1,43.16,557800.0,36.4272,36.4695,36.4103,36.461,557800.0
2014-08-11 10:10:00,43.15,43.17,43.09,43.1,535500.0,36.4526,36.4695,36.4019,36.4103,535500.0
2014-08-11 10:20:00,43.1,43.1,43.04,43.05,368500.0,36.4103,36.4103,36.3597,36.3681,368500.0
2014-08-11 10:30:00,43.04,43.16,43.02,43.13,450400.0,36.3597,36.461,36.3428,36.4357,450400.0
2014-08-11 10:40:00,43.13,43.13,43.05,43.07,331400.0,36.4357,36.4357,36.3681,36.385,331400.0
2014-08-11 10:50:00,43.07,43.1,43.02,43.08,447200.0,36.385,36.4103,36.3428,36.3934,447200.0
2014-08-11 11:00:00,43.07,43.12,43.04,43.1,365800.0,36.385,36.4272,36.3597,36.4103,365800.0
2014-08-11 11:10:00,43.1,43.28,43.09,43.27,357400.0,36.4103,36.5624,36.4019,36.554,357400.0
2014-08-11 11:20:00,43.28,43.34,43.26,43.32,806900.0,36.5624,36.6131,36.5455,36.5962,806900.0
2014-08-11 11:30:00,43.32,43.44,43.31,43.41,701300.0,36.5962,36.6976,36.5877,36.6722,701300.0
2014-08-11 11:40:00,43.41,43.41,43.33,43.4,358300.0,36.6722,36.6722,36.6046,36.6638,358300.0
2014-08-11 11:50:00,43.4,43.43,43.35,43.37,299500.0,36.6638,36.6891,36.6215,36.6384,299500.0
2014-08-11 12:00:00,43.36,43.45,43.35,43.38,482800.0,36.63,36.706,36.6215,36.6469,482800.0
2014-08-11 12:10:00,43.37,43.41,43.34,43.4,247300.0,36.6384,36.6722,36.6131,36.6638,247300.0
2014-08-11 12:20:00,43.4,43.41,43.34,43.38,180000.0,36.6638,36.6722,36.6131,36.6469,180000.0
2014-08-11 12:30:00,43.38,43.38,43.32,43.32,162400.0,36.6469,36.6469,36.5962,36.5962,162400.0
2014-08-11 12:40:00,43.32,43.33,43.29,43.3,306800.0,36.5962,36.6046,36.5708,36.5793,306800.0
2014-08-11 12:50:00,43.3,43.31,43.27,43.28,199700.0,36.5793,36.5877,36.554,36.5624,199700.0
2014-08-11 13:00:00,43.28,43.29,43.25,43.27,244600.0,36.5624,36.5708,36.5371,36.554,244600.0
2014-08-11 13:10:00,43.27,43.29,43.22,43.25,158800.0,36.554,36.5708,36.5117,36.5371,158800.0
2014-08-11 13:20:00,43.25,43.25,43.2,43.23,157000.0,36.5371,36.5371,36.4948,36.5202,157000.0
2014-08-11 13:30:00,43.23,43.25,43.21,43.21,195800.0,36.5202,36.5371,36.5033,36.5033,195800.0
2014-08-11 13:40:00,43.21,43.22,43.16,43.21,255100.0,36.5033,36.5117,36.461,36.5033,255100.0
2014-08-11 13:50:00,43.21,43.21,43.1,43.1,382700.0,36.5033,36.5033,36.4103,36.4103,382700.0
2014-08-11 14:00:00,43.1,43.13,43.06,43.11,458600.0,36.4103,36.4357,36.3765,36.4188,458600.0
2014-08-11 14:10:00,43.11,43.15,43.08,43.14,430800.0,36.4188,36.4526,36.3934,36.4441,430800.0
2014-08-11 14:20:00,43.13,43.18,43.12,43.16,318500.0,36.4357,36.4779,36.4272,36.461,318500.0
2014-08-11 14:30:00,43.16,43.21,43.14,43.21,374600.0,36.461,36.5033,36.4441,36.5033,374600.0
2014-08-11 14:40:00,43.2,43.21,43.18,43.2,250200.0,36.4948,36.5033,36.4779,36.4948,250200.0
2014-08-11 14:50:00,43.19,43.2,43.15,43.16,254700.0,36.4864,36.4948,36.4526,36.461,254700.0
2014-08-11 15:00:00,43.16,43.2,43.16,43.19,240800.0,36.461,36.4948,36.461,36.4864,240800.0
2014-08-11 15:10:00,43.2,43.2,43.16,43.18,239400.0,36.4948,36.4948,36.461,36.4779,239400.0
2014-08-11 15:20:00,43.17,43.18,43.13,43.13,294700.0,36.4695,36.4779,36.4357,36.4357,294700.0
2014-08-11 15:30:00,43.14,43.18,43.12,43.18,733300.0,36.4441,36.4779,36.4272,36.4779,733300.0
2014-08-11 15:40:00,43.17,43.2,43.14,43.2,1016700.0,36.4695,36.4948,36.4441,36.4948,1016700.0
2014-08-11 15:50:00,43.2,43.22,43.16,43.19,1515600.0,36.4948,36.5117,36.461,36.4864,1515600.0
2014-08-12 09:30:00,43.04,43.35,43.0,43.22,1091100.0,36.3597,36.6215,36.3259,36.5117,1091100.0
2014-08-12 09:40:00,43.23,43.49,43.21,43.43,1195500.0,36.5202,36.7398,36.5033,36.6891,1195500.0
2014-08-12 09:50:00,43.42,43.45,43.27,43.34,580000.0,36.6807,36.706,36.554,36.6131,580000.0
2014-08-12 10:00:00,43.34,43.54,43.34,43.51,1270400.0,36.6131,36.782,36.6131,36.7567,1270400.0
2014-08-12 10:10:00,43.51,43.52,43.4,43.41,589900.0,36.7567,36.7651,36.6638,36.6722,589900.0
2014-08-12 10:20:00,43.41,43.49,43.4,43.46,418300.0,36.6722,36.7398,36.6638,36.7145,418300.0
2014-08-12 10:30:00,43.46,43.48,43.32,43.35,394000.0,36.7145,36.7314,36.5962,36.6215,394000.0
2014-08-12 10:40:00,43.35,43.4,43.29,43.3,502100.0,36.6215,36.6638,36.5708,36.5793,502100.0
2014-08-12 10:50:00,43.3,43.37,43.29,43.36,262200.0,36.5793,36.6384,36.5708,36.63,262200.0
2014-08-12 11:00:00,43.35,43.36,43.21,43.29,622600.0,36.6215,36.63,36.5033,36.5708,622600.0
2014-08-12 11:10:00,43.29,43.32,43.26,43.31,257700.0,36.5708,36.5962,36.5455,36.5877,257700.0
2014-08-12 11:20:00,43.3,43.32,43.21,43.29,542900.0,36.5793,36.5962,36.5033,36.5708,542900.0
2014-08-12 11:30:00,43.29,43.33,43.28,43.3,153600.0,36.5708,36.6046,36.5624,36.5793,153600.0
2014-08-12 11:40:00,43.3,43.37,43.29,43.34,185900.0,36.5793,36.6384,36.5708,36.6131,185900.0
2014-08-12 11:50:00,43.34,43.36,43.29,43.3,160600.0,36.6131,36.63,36.5708,36.5793,160600.0
2014-08-12 12:00:00,43.3,43.32,43.25,43.3,235300.0,36.5793,36.5962,36.5371,36.5793,235300.0
2014-08-12 12:10:00,43.3,43.37,43.3,43.34,276600.0,36.5793,36.6384,36.5793,36.6131,276600.0
2014-08-12 12:20:00,43.33,43.37,43.3,43.33,161700.0,36.6046,36.6384,36.5793,36.6046,161700.0
2014-08-12 12:30:00,43.34,43.36,43.31,43.33,303400.0,36.6131,36.63,36.5877,36.6046,303400.0
2014-08-12 12:40:00,43.33,43.37,43.31,43.36,239700.0,36.6046,36.6384,36.5877,36.63,239700.0
2014-08-12 12:50:00,43.36,43.39,43.34,43.36,195700.0,36.63,36.6553,36.6131,36.63,195700.0
2014-08-12 13:00:00,43.35,43.38,43.34,43.37,131100.0,36.6215,36.6469,36.6131,36.6384,131100.0
2014-08-12 13:10:00,43.36,43.42,43.36,43.41,196600.0,36.63,36.6807,36.63,36.6722,196600.0
2014-08-12 13:20:00,43.41,43.48,43.39,43.47,407600.0,36.6722,36.7314,36.6553,36.7229,407600.0
2014-08-12 13:30:00,43.47,43.48,43.38,43.42,480500.0,36.7229,36.7314,36.6469,36.6807,480500.0
2014-08-12 13:40:00,43.41,43.43,43.38,43.4,231700.0,36.6722,36.6891,36.6469,36.6638,231700.0
2014-08-12 13:50:00,43.4,43.44,43.38,43.42,245600.0,36.6638,36.6976,36.6469,36.6807,245600.0
2014-08-12 14:00:00,43.42,43.43,43.33,43.34,345800.0,36.6807,36.6891,36.6046,36.6131,345800.0
2014-08-12 14:10:00,43.35,43.39,43.31,43.38,552700.0,36.6215,36.6553,36.5877,36.6469,552700.0
2014-08-12 14:20:00,43.38,43.45,43.37,43.39,574600.0,36.6469,36.706,36.6384,36.6553,574600.0
2014-08-12 14:30:00,43.38,43.45,43.33,43.44,352300.0,36.6469,36.706,36.6046,36.6976,352300.0
2014-08-12 14:40:00,43.44,43.48,43.42,43.43,242200.0,36.6976,36.7314,36.6807,36.6891,242200.0
2014-08-12 14:50:00,43.42,43.45,43.38,43.39,231900.0,36.6807,36.706,36.6469,36.6553,231900.0
2014-08-12 15:00:00,43.39,43.47,43.38,43.47,354100.0,36.6553,36.7229,36.6469,36.7229,354100.0
2014-08-12 15:10:00,43.46,43.5,43.45,43.48,476000.0,36.7145,36.7483,36.706,36.7314,476000.0
2014-08-12 15:20:00,43.48,43.5,43.43,43.48,351800.0,36.7314,36.7483,36.6891,36.7314,351800.0
2014-08-12 15:30:00,43.47,43.57,43.46,43.57,601600.0,36.7229,36.8074,36.7145,36.8074,601600.0
2014-08-12 15:40:00,43.56,43.59,43.53,43.54,695000.0,36.7989,36.8243,36.7736,36.782,695000.0
2014-08-12 15:50:00,43.53,43.57,43.51,43.52,1376200.0,36.7736,36.8074,36.7567,36.7651,1376200.0
2014-08-13 09:30:00,43.68,43.85,43.54,43.72,1439000.0,36.9003,37.0439,36.782,36.9341,1439000.0
2014-08-13 09:40:00,43.72,43.75,43.52,43.63,873500.0,36.9341,36.9594,36.7651,36.8581,873500.0
2014-08-13 09:50:00,43.63,43.7,43.58,43.58,688200.0,36.8581,36.9172,36.8158,36.8158,688200.0
2014-08-13 10:00:00,43.58,43.77,43.56,43.72,865000.0,36.8158,36.9763,36.7989,36.9341,865000.0
2014-08-13 10:10:00,43.72,43.75,43.6,43.74,640500.0,36.9341,36.9594,36.8327,36.951,640500.0
2014-08-13 10:20:00,43.74,43.77,43.67,43.75,644200.0,36.951,36.9763,36.8919,36.9594,644200.0
2014-08-13 10:30:00,43.75,43.82,43.74,43.82,562600.0,36.9594,37.0186,36.951,37.0186,562600.0
2014-08-13 10:40:00,43.82,43.85,43.72,43.72,648900.0,37.0186,37.0439,36.9341,36.9341,648900.0
2014-08-13 10:50:00,43.72,43.84,43.71,43.83,723200.0,36.9341,37.0355,36.9257,37.027,723200.0
2014-08-13 11:00:00,43.83,43.94,43.83,43.92,559300.0,37.027,37.12,37.027,37.1031,559300.0
2014-08-13 11:10:00,43.92,43.95,43.89,43.92,461300.0,37.1031,37.1284,37.0777,37.1031,461300.0
2014-08-13 11:20:00,43.92,44.0,43.9,43.95,434400.0,37.1031,37.1706,37.0862,37.1284,434400.0
2014-08-13 11:30:00,43.95,44.0,43.93,43.98,354000.0,37.1284,37.1706,37.1115,37.1538,354000.0
2014-08-13 11:40:00,43.97,43.99,43.9,43.91,300000.0,37.1453,37.1622,37.0862,37.0946,300000.0
2014-08-13 11:50:00,43.9,43.91,43.89,43.89,254700.0,37.0862,37.0946,37.0777,37.0777,254700.0
2014-08-13 12:00:00,43.89,43.93,43.86,43.88,323700.0,37.0777,37.1115,37.0524,37.0693,323700.0
2014-08-13 12:10:00,43.89,43.92,43.87,43.91,217800.0,37.0777,37.1031,37.0608,37.0946,217800.0
2014-08-13 12:20:00,43.9,43.99,43.9,43.98,763800.0,37.0862,37.1622,37.0862,37.1538,763800.0
2014-08-13 12:30:00,43.98,44.03,43.97,44.01,387500.0,37.1538,37.196,37.1453,37.1791,387500.0
2014-08-13 12:40:00,44.01,44.18,44.0,44.13,976900.0,37.1791,37.3227,37.1706,37.2805,976900.0
2014-08-13 12:50:00,44.13,44.15,44.05,44.07,278900.0,37.2805,37.2974,37.2129,37.2298,278900.0
2014-08-13 13:00:00,44.06,44.09,44.04,44.04,251900.0,37.2213,37.2467,37.2044,37.2044,251900.0
2014-08-13 13:10:00,44.04,44.07,44.02,44.05,339800.0,37.2044,37.2298,37.1875,37.2129,339800.0
2014-08-13 13:20:00,44.05,44.08,44.01,44.03,573400.0,37.2129,37.2382,37.1791,37.196,573400.0
2014-08-13 13:30:00,44.04,44.12,44.03,44.1,287900.0,37.2044,37.272,37.196,37.2551,287900.0
2014-08-13 13:40:00,44.11,44.11,44.01,44.01,447400.0,37.2636,37.2636,37.1791,37.1791,447400.0
2014-08-13 13:50:00,44.02,44.02,43.95,43.96,348300.0,37.1875,37.1875,37.1284,37.1369,348300.0
2014-08-13 14:00:00,43.96,43.98,43.94,43.95,237800.0,37.1369,37.1538,37.12,37.1284,237800.0
2014-08-13 14:10:00,43.95,44.0,43.95,43.98,252100.0,37.1284,37.1706,37.1284,37.1538,252100.0
2014-08-13 14:20:00,43.98,43.99,43.94,43.98,315800.0,37.1538,37.1622,37.12,37.1538,315800.0
2014-08-13 14:30:00,43.98,44.08,43.97,44.06,340400.0,37.1538,37.2382,37.1453,37.2213,340400.0
2014-08-13 14:40:00,44.07,44.07,44.03,44.07,253400.0,37.2298,37.2298,37.196,37.2298,253400.0
2014-08-13 14:50:00,44.07,44.07,44.04,44.04,253000.0,37.2298,37.2298,37.2044,37.2044,253000.0
2014-08-13 15:00:00,44.04,44.05,43.99,43.99,401300.0,37.2044,37.2129,37.1622,37.1622,401300.0
2014-08-13 15:10:00,44.0,44.03,43.98,44.01,494100.0,37.1706,37.196,37.1538,37.1791,494100.0
2014-08-13 15:20:00,44.0,44.05,44.0,44.01,388000.0,37.1706,37.2129,37.1706,37.1791,388000.0
2014-08-13 15:30:00,44.01,44.04,44.0,44.0,477600.0,37.1791,37.2044,37.1706,37.1706,477600.0
2014-08-13 15:40:00,44.0,44.07,44.0,44.07,572200.0,37.1706,37.2298,37.1706,37.2298,572200.0
2014-08-13 15:50:00,44.07,44.1,44.03,44.08,1627200.0,37.2298,37.2551,37.196,37.2382,1627200.0
2014-08-14 09:30:00,44.1,44.33,44.03,44.16,992400.0,37.2551,37.4494,37.196,37.3058,992400.0
2014-08-14 09:40:00,44.15,44.2,44.07,44.18,559800.0,37.2974,37.3396,37.2298,37.3227,559800.0
2014-08-14 09:50:00,44.18,44.27,44.17,44.27,476000.0,37.3227,37.3987,37.3143,37.3987,476000.0
2014-08-14 10:00:00,44.27,44.28,44.13,44.18,617800.0,37.3987,37.4072,37.2805,37.3227,617800.0
2014-08-14 10:10:00,44.18,44.22,44.1,44.1,513400.0,37.3227,37.3565,37.2551,37.2551,513400.0
2014-08-14 10:20:00,44.1,44.16,44.05,44.1,330700.0,37.2551,37.3058,37.2129,37.2551,330700.0
2014-08-14 10:30:00,44.11,44.13,44.04,44.07,499100.0,37.2636,37.2805,37.2044,37.2298,499100.0
2014-08-14 10:40:00,44.06,44.09,44.02,44.06,428900.0,37.2213,37.2467,37.1875,37.2213,428900.0
2014-08-14 10:50:00,44.06,44.08,44.01,44.07,498100.0,37.2213,37.2382,37.1791,37.2298,498100.0
2014-08-14 11:00:00,44.06,44.13,44.04,44.13,433100.0,37.2213,37.2805,37.2044,37.2805,433100.0
2014-08-14 11:10:00,44.13,44.22,44.12,44.22,800400.0,37.2805,37.3565,37.272,37.3565,800400.0
2014-08-14 11:20:00,44.21,44.26,44.2,44.21,598900.0,37.3481,37.3903,37.3396,37.3481,598900.0
2014-08-14 11:30:00,44.22,44.23,44.12,44.14,659600.0,37.3565,37.3649,37.272,37.2889,659600.0
2014-08-14 11:40:00,44.14,44.2,44.13,44.18,178900.0,37.2889,37.3396,37.2805,37.3227,178900.0
2014-08-14 11:50:00,44.18,44.22,44.15,44.22,208900.0,37.3227,37.3565,37.2974,37.3565,208900.0
2014-08-14 12:00:00,44.22,44.22,44.18,44.18,379500.0,37.3565,37.3565,37.3227,37.3227,379500.0
2014-08-14 12:10:00,44.18,44.21,44.15,44.15,169300.0,37.3227,37.3481,37.2974,37.2974,169300.0
2014-08-14 12:20:00,44.14,44.18,44.13,44.15,184600.0,37.2889,37.3227,37.2805,37.2974,184600.0
2014-08-14 12:30:00,44.15,44.15,44.08,44.12,199700.0,37.2974,37.2974,37.2382,37.272,199700.0
2014-08-14 12:40:00,44.12,44.2,44.12,44.2,327100.0,37.272,37.3396,37.272,37.3396,327100.0
2014-08-14 12:50:00,44.21,44.24,44.15,44.19,284900.0,37.3481,37.3734,37.2974,37.3312,284900.0
2014-08-14 13:00:00,44.19,44.22,44.15,44.2,242100.0,37.3312,37.3565,37.2974,37.3396,242100.0
2014-08-14 13:10:00,44.21,44.27,44.2,44.25,322200.0,37.3481,37.3987,37.3396,37.3818,322200.0
2014-08-14 13:20:00,44.26,44.27,44.24,44.26,235300.0,37.3903,37.3987,37.3734,37.3903,235300.0
2014-08-14 13:30:00,44.25,44.27,44.24,44.25,193300.0,37.3818,37.3987,37.3734,37.3818,193300.0
2014-08-14 13:40:00,44.24,44.32,44.24,44.32,312300.0,37.3734,37.441,37.3734,37.441,312300.0
2014-08-14 13:50:00,44.33,44.33,44.28,44.31,349300.0,37.4494,37.4494,37.4072,37.4325,349300.0
2014-08-14 14:00:00,44.3,44.34,44.29,44.33,228700.0,37.4241,37.4579,37.4156,37.4494,228700.0
2014-08-14 14:10:00,44.33,44.35,44.31,44.34,252100.0,37.4494,37.4663,37.4325,37.4579,252100.0
2014-08-14 14:20:00,44.33,44.39,44.33,44.39,397000.0,37.4494,37.5001,37.4494,37.5001,397000.0
2014-08-14 14:30:00,44.39,44.42,44.38,44.39,343600.0,37.5001,37.5255,37.4917,37.5001,343600.0
2014-08-14 14:40:00,44.38,44.4,44.28,44.3,381700.0,37.4917,37.5086,37.4072,37.4241,381700.0
2014-08-14 14:50:00,44.29,44.36,44.25,44.36,476900.0,37.4156,37.4748,37.3818,37.4748,476900.0
2014-08-14 15:00:00,44.36,44.37,44.29,44.3,779800.0,37.4748,37.4832,37.4156,37.4241,779800.0
2014-08-14 15:10:00,44.3,44.33,44.28,44.3,353400.0,37.4241,37.4494,37.4072,37.4241,353400.0
2014-08-14 15:20:00,44.3,44.31,44.25,44.27,466000.0,37.4241,37.4325,37.3818,37.3987,466000.0
2014-08-14 15:30:00,44.27,44.3,44.25,44.26,495800.0,37.3987,37.4241,37.3818,37.3903,495800.0
2014-08-14 15:40:00,44.26,44.27,44.24,44.25,374200.0,37.3903,37.3987,37.3734,37.3818,374200.0
2014-08-14 15:50:00,44.26,44.29,44.25,44.28,1213600.0,37.3903,37.4156,37.3818,37.4072,1213600.0
2014-08-15 09:30:00,44.58,44.64,44.48,44.63,7722200.0,37.6606,37.7113,37.5761,37.7029,7722200.0
2014-08-15 09:40:00,44.63,44.69,44.54,44.63,1139400.0,37.7029,37.7535,37.6268,37.7029,1139400.0
2014-08-15 09:50:00,44.62,44.78,44.61,44.62,866100.0,37.6944,37.8296,37.686,37.6944,866100.0
2014-08-15 10:00:00,44.62,44.69,44.57,44.65,883700.0,37.6944,37.7535,37.6522,37.7198,883700.0
2014-08-15 10:10:00,44.65,44.66,44.54,44.62,1251600.0,37.7198,37.7282,37.6268,37.6944,1251600.0
2014-08-15 10:20:00,44.61,44.73,44.61,44.71,745900.0,37.686,37.7873,37.686,37.7704,745900.0
2014-08-15 10:30:00,44.71,44.72,44.65,44.66,389200.0,37.7704,37.7789,37.7198,37.7282,389200.0
2014-08-15 10:40:00,44.66,44.68,44.53,44.65,1522800.0,37.7282,37.7451,37.6184,37.7198,1522800.0
2014-08-15 10:50:00,44.65,44.7,44.48,44.62,1808400.0,37.7198,37.762,37.5761,37.6944,1808400.0
2014-08-15 11:00:00,44.61,44.63,44.44,44.58,1311600.0,37.686,37.7029,37.5424,37.6606,1311600.0
2014-08-15 11:10:00,44.58,44.65,44.55,44.58,649400.0,37.6606,37.7198,37.6353,37.6606,649400.0
2014-08-15 11:20:00,44.59,44.59,44.52,44.54,956200.0,37.6691,37.6691,37.6099,37.6268,956200.0
2014-08-15 11:30:00,44.53,44.62,44.51,44.61,1023600.0,37.6184,37.6944,37.6015,37.686,1023600.0
2014-08-15 11:40:00,44.62,44.64,44.57,44.58,435700.0,37.6944,37.7113,37.6522,37.6606,435700.0
2014-08-15 11:50:00,44.59,44.59,44.41,44.49,1480600.0,37.6691,37.6691,37.517,37.5846,1480600.0
2014-08-15 12:00:00,44.49,44.56,44.43,44.55,620100.0,37.5846,37.6437,37.5339,37.6353,620100.0
2014-08-15 12:10:00,44.55,44.55,44.43,44.49,448200.0,37.6353,37.6353,37.5339,37.5846,448200.0
2014-08-15 12:20:00,44.48,44.58,44.4,44.56,516700.0,37.5761,37.6606,37.5086,37.6437,516700.0
2014-08-15 12:30:00,44.56,44.58,44.49,44.56,330000.0,37.6437,37.6606,37.5846,37.6437,330000.0
2014-08-15 12:40:00,44.57,44.61,44.55,44.59,408900.0,37.6522,37.686,37.6353,37.6691,408900.0
2014-08-15 12:50:00,44.59,44.62,44.53,44.54,261200.0,37.6691,37.6944,37.6184,37.6268,261200.0
2014-08-15 13:00:00,44.54,44.54,44.46,44.52,310100.0,37.6268,37.6268,37.5592,37.6099,310100.0
2014-08-15 13:10:00,44.52,44.54,44.47,44.49,214100.0,37.6099,37.6268,37.5677,37.5846,214100.0
2014-08-15 13:20:00,44.49,44.58,44.48,44.57,370300.0,37.5846,37.6606,37.5761,37.6522,370300.0
2014-08-15 13:30:00,44.57,44.62,44.56,44.6,649200.0,37.6522,37.6944,37.6437,37.6775,649200.0
2014-08-15 13:40:00,44.6,44.67,44.6,44.64,515500.0,37.6775,37.7367,37.6775,37.7113,515500.0
2014-08-15 13:50:00,44.64,44.66,44.55,44.59,579300.0,37.7113,37.7282,37.6353,37.6691,579300.0
2014-08-15 14:00:00,44.6,44.61,44.52,44.52,315400.0,37.6775,37.686,37.6099,37.6099,315400.0
2014-08-15 14:10:00,44.52,44.58,44.51,44.56,397300.0,37.6099,37.6606,37.6015,37.6437,397300.0
2014-08-15 14:20:00,44.56,44.73,44.54,44.7,1076400.0,37.6437,37.7873,37.6268,37.762,1076400.0
2014-08-15 14:30:00,44.7,44.75,44.68,44.74,505600.0,37.762,37.8042,37.7451,37.7958,505600.0
2014-08-15 14:40:00,44.75,44.84,44.75,44.76,699900.0,37.8042,37.8803,37.8042,37.8127,699900.0
2014-08-15 14:50:00,44.77,44.77,44.69,44.7,390300.0,37.8211,37.8211,37.7535,37.762,390300.0
2014-08-15 15:00:00,44.71,44.73,44.65,44.71,404500.0,37.7704,37.7873,37.7198,37.7704,404500.0
2014-08-15 15:10:00,44.71,44.72,44.67,44.71,359600.0,37.7704,37.7789,37.7367,37.7704,359600.0
2014-08-15 15:20:00,44.71,44.73,44.63,44.72,798900.0,37.7704,37.7873,37.7029,37.7789,798900.0
2014-08-15 15:30:00,44.72,44.85,44.71,44.79,874200.0,37.7789,37.8887,37.7704,37.838,874200.0
2014-08-15 15:40:00,44.79,44.88,44.79,44.88,990600.0,37.838,37.9141,37.838,37.9141,990600.0
2014-08-15 15:50:00,44.87,44.9,44.79,44.79,3025600.0,37.9056,37.931,37.838,37.838,3025600.0
2014-08-18 09:30:00,44.94,45.0,44.81,44.85,1609500.0,37.9647,38.0154,37.8549,37.8887,1609500.0
2014-08-18 09:40:00,44.85,44.87,44.68,44.72,997500.0,37.8887,37.9056,37.7451,37.7789,997500.0
2014-08-18 09:50:00,44.72,44.84,44.72,44.83,775100.0,37.7789,37.8803,37.7789,37.8718,775100.0
2014-08-18 10:00:00,44.83,44.87,44.77,44.84,658300.0,37.8718,37.9056,37.8211,37.8803,658300.0
2014-08-18 10:10:00,44.85,44.85,44.77,44.77,630500.0,37.8887,37.8887,37.8211,37.8211,630500.0
2014-08-18 10:20:00,44.77,44.88,44.77,44.87,484500.0,37.8211,37.9141,37.8211,37.9056,484500.0
2014-08-18 10:30:00,44.87,44.88,44.78,44.8,617300.0,37.9056,37.9141,37.8296,37.8465,617300.0
2014-08-18 10:40:00,44.81,44.84,44.79,44.82,652900.0,37.8549,37.8803,37.838,37.8634,652900.0
2014-08-18 10:50:00,44.83,44.92,44.81,44.91,463300.0,37.8718,37.9479,37.8549,37.9394,463300.0
2014-08-18 11:00:00,44.91,44.92,44.89,44.91,389300.0,37.9394,37.9479,37.9225,37.9394,389300.0
2014-08-18 11:10:00,44.91,44.95,44.86,44.87,368000.0,37.9394,37.9732,37.8972,37.9056,368000.0
2014-08-18 11:20:00,44.87,44.89,44.81,44.87,654700.0,37.9056,37.9225,37.8549,37.9056,654700.0
2014-08-18 11:30:00,44.87,44.87,44.82,44.86,363000.0,37.9056,37.9056,37.8634,37.8972,363000.0
2014-08-18 11:40:00,44.86,44.86,44.8,44.81,537700.0,37.8972,37.8972,37.8465,37.8549,537700.0
2014-08-18 11:50:00,44.81,45.0,44.7,44.84,866900.0,37.8549,38.0154,37.762,37.8803,866900.0
2014-08-18 12:00:00,44.85,44.89,44.84,44.88,257200.0,37.8887,37.9225,37.8803,37.9141,257200.0
2014-08-18 12:10:00,44.88,44.93,44.88,44.91,256000.0,37.9141,37.9563,37.9141,37.9394,256000.0
2014-08-18 12:20:00,44.92,44.94,44.91,44.93,188800.0,37.9479,37.9647,37.9394,37.9563,188800.0
2014-08-18 12:30:00,44.93,44.93,44.87,44.9,319900.0,37.9563,37.9563,37.9056,37.931,319900.0
2014-08-18 12:40:00,44.9,44.91,44.85,44.86,175700.0,37.931,37.9394,37.8887,37.8972,175700.0
2014-08-18 12:50:00,44.86,44.91,44.85,44.91,180100.0,37.8972,37.9394,37.8887,37.9394,180100.0
2014-08-18 13:00:00,44.91,44.92,44.86,44.91,354900.0,37.9394,37.9479,37.8972,37.9394,354900.0
2014-08-18 13:10:00,44.9,44.92,44.87,44.9,209700.0,37.931,37.9479,37.9056,37.931,209700.0
2014-08-18 13:20:00,44.9,44.91,44.88,44.9,197300.0,37.931,37.9394,37.9141,37.931,197300.0
2014-08-18 13:30:00,44.9,44.94,44.89,44.94,189700.0,37.931,37.9647,37.9225,37.9647,189700.0
2014-08-18 13:40:00,44.94,44.94,44.92,44.93,241600.0,37.9647,37.9647,37.9479,37.9563,241600.0
2014-08-18 13:50:00,44.94,44.96,44.91,44.93,303700.0,37.9647,37.9816,37.9394,37.9563,303700.0
2014-08-18 14:00:00,44.94,44.98,44.93,44.98,267500.0,37.9647,37.9985,37.9563,37.9985,267500.0
2014-08-18 14:10:00,44.98,45.0,44.98,44.98,388200.0,37.9985,38.0154,37.9985,37.9985,388200.0
2014-08-18 14:20:00,44.99,44.99,44.97,44.98,202300.0,38.007,38.007,37.9901,37.9985,202300.0
2014-08-18 14:30:00,44.98,44.99,44.97,44.98,306700.0,37.9985,38.007,37.9901,37.9985,306700.0
2014-08-18 14:40:00,44.99,45.0,44.96,44.98,412600.0,38.007,38.0154,37.9816,37.9985,412600.0
2014-08-18 14:50:00,44.98,45.05,44.97,45.04,1697700.0,37.9985,38.0577,37.9901,38.0492,1697700.0
2014-08-18 15:00:00,45.04,45.07,45.03,45.04,423500.0,38.0492,38.0746,38.0408,38.0492,423500.0
2014-08-18 15:10:00,45.04,45.09,45.03,45.09,422600.0,38.0492,38.0915,38.0408,38.0915,422600.0
2014-08-18 15:20:00,45.09,45.09,45.05,45.05,421800.0,38.0915,38.0915,38.0577,38.0577,421800.0
2014-08-18 15:30:00,45.05,45.06,45.03,45.03,466000.0,38.0577,38.0661,38.0408,38.0408,466000.0
2014-08-18 15:40:00,45.03,45.09,45.01,45.05,658300.0,38.0408,38.0915,38.0239,38.0577,658300.0
2014-08-18 15:50:00,45.05,45.11,45.05,45.11,1730700.0,38.0577,38.1084,38.0577,38.1084,1730700.0
2014-08-19 09:30:00,44.98,45.02,44.83,44.97,1490800.0,38.2333,38.2673,38.1058,38.2248,1490800.0
2014-08-19 09:40:00,44.98,45.01,44.95,44.97,653900.0,38.2333,38.2588,38.2078,38.2248,653900.0
2014-08-19 09:50:00,44.97,44.98,44.88,44.95,863500.0,38.2248,38.2333,38.1483,38.2078,863500.0
2014-08-19 10:00:00,44.94,44.97,44.9,44.91,593600.0,38.1993,38.2248,38.1653,38.1738,593600.0
2014-08-19 10:10:00,44.91,45.03,44.88,45.03,580300.0,38.1738,38.2758,38.1483,38.2758,580300.0
2014-08-19 10:20:00,45.03,45.12,45.01,45.11,516500.0,38.2758,38.3523,38.2588,38.3438,516500.0
2014-08-19 10:30:00,45.11,45.16,45.1,45.14,835900.0,38.3438,38.3863,38.3353,38.3693,835900.0
2014-08-19 10:40:00,45.14,45.2,45.12,45.19,696600.0,38.3693,38.4203,38.3523,38.4118,696600.0
2014-08-19 10:50:00,45.19,45.25,45.19,45.22,687700.0,38.4118,38.4628,38.4118,38.4373,687700.0
2014-08-19 11:00:00,45.23,45.23,45.2,45.23,300700.0,38.4458,38.4458,38.4203,38.4458,300700.0
2014-08-19 11:10:00,45.22,45.25,45.2,45.22,713900.0,38.4373,38.4628,38.4203,38.4373,713900.0
2014-08-19 11:20:00,45.23,45.23,45.1,45.11,605400.0,38.4458,38.4458,38.3353,38.3438,605400.0
2014-08-19 11:30:00,45.12,45.13,45.02,45.03,594400.0,38.3523,38.3608,38.2673,38.2758,594400.0
2014-08-19 11:40:00,45.03,45.08,45.01,45.07,707800.0,38.2758,38.3183,38.2588,38.3098,707800.0
2014-08-19 11:50:00,45.07,45.08,45.03,45.05,232100.0,38.3098,38.3183,38.2758,38.2928,232100.0
2014-08-19 12:00:00,45.05,45.09,45.03,45.08,473600.0,38.2928,38.3268,38.2758,38.3183,473600.0
2014-08-19 12:10:00,45.09,45.09,45.03,45.04,308700.0,38.3268,38.3268,38.2758,38.2843,308700.0
2014-08-19 12:20:00,45.04,45.09,45.04,45.09,294500.0,38.2843,38.3268,38.2843,38.3268,294500.0
2014-08-19 12:30:00,45.09,45.12,45.06,45.07,219900.0,38.3268,38.3523,38.3013,38.3098,219900.0
2014-08-19 12:40:00,45.06,45.08,45.04,45.05,290500.0,38.3013,38.3183,38.2843,38.2928,290500.0
2014-08-19 12:50:00,45.05,45.07,45.03,45.04,262100.0,38.2928,38.3098,38.2758,38.2843,262100.0
2014-08-19 13:00:00,45.04,45.07,45.04,45.05,174100.0,38.2843,38.3098,38.2843,38.2928,174100.0
2014-08-19 13:10:00,45.05,45.06,45.03,45.04,219600.0,38.2928,38.3013,38.2758,38.2843,219600.0
2014-08-19 13:20:00,45.03,45.05,45.03,45.04,234400.0,38.2758,38.2928,38.2758,38.2843,234400.0
2014-08-19 13:30:00,45.04,45.06,45.02,45.02,454500.0,38.2843,38.3013,38.2673,38.2673,454500.0
2014-08-19 13:40:00,45.02,45.05,45.0,45.05,413900.0,38.2673,38.2928,38.2503,38.2928,413900.0
2014-08-19 13:50:00,45.05,45.05,45.03,45.05,371500.0,38.2928,38.2928,38.2758,38.2928,371500.0
2014-08-19 14:00:00,45.04,45.12,45.03,45.11,654800.0,38.2843,38.3523,38.2758,38.3438,654800.0
2014-08-19 14:10:00,45.11,45.11,45.04,45.08,322800.0,38.3438,38.3438,38.2843,38.3183,322800.0
2014-08-19 14:20:00,45.07,45.08,45.06,45.07,271100.0,38.3098,38.3183,38.3013,38.3098,271100.0
2014-08-19 14:30:00,45.07,45.1,45.07,45.08,251300.0,38.3098,38.3353,38.3098,38.3183,251300.0
2014-08-19 14:40:00,45.08,45.1,45.08,45.09,348000.0,38.3183,38.3353,38.3183,38.3268,348000.0
2014-08-19 14:50:00,45.09,45.1,45.07,45.09,284000.0,38.3268,38.3353,38.3098,38.3268,284000.0
2014-08-19 15:00:00,45.09,45.12,45.09,45.11,409200.0,38.3268,38.3523,38.3268,38.3438,409200.0
2014-08-19 15:10:00,45.11,45.14,45.1,45.13,430400.0,38.3438,38.3693,38.3353,38.3608,430400.0
2014-08-19 15:20:00,45.13,45.18,45.12,45.12,488100.0,38.3608,38.4033,38.3523,38.3523,488100.0
2014-08-19 15:30:00,45.13,45.2,45.12,45.2,938500.0,38.3608,38.4203,38.3523,38.4203,938500.0
2014-08-19 15:40:00,45.2,45.23,45.17,45.23,1142900.0,38.4203,38.4458,38.3948,38.4458,1142900.0
2014-08-19 15:50:00,45.23,45.34,45.23,45.33,3514800.0,38.4458,38.5393,38.4458,38.5308,3514800.0
2014-08-20 09:30:00,45.34,45.4,45.21,45.29,1478600.0,38.5393,38.5903,38.4288,38.4968,1478600.0
2014-08-20 09:40:00,45.29,45.29,45.14,45.16,634200.0,38.4968,38.4968,38.3693,38.3863,634200.0
2014-08-20 09:50:00,45.16,45.19,45.08,45.12,683600.0,38.3863,38.4118,38.3183,38.3523,683600.0
2014-08-20 10:00:00,45.12,45.13,45.03,45.06,537200.0,38.3523,38.3608,38.2758,38.3013,537200.0
2014-08-20 10:10:00,45.06,45.12,45.05,45.12,563300.0,38.3013,38.3523,38.2928,38.3523,563300.0
2014-08-20 10:20:00,45.11,45.17,45.07,45.09,621800.0,38.3438,38.3948,38.3098,38.3268,621800.0
2014-08-20 10:30:00,45.09,45.13,45.02,45.03,499600.0,38.3268,38.3608,38.2673,38.2758,499600.0
2014-08-20 10:40:00,45.03,45.13,45.02,45.09,480200.0,38.2758,38.3608,38.2673,38.3268,480200.0
2014-08-20 10:50:00,45.09,45.15,45.09,45.15,558900.0,38.3268,38.3778,38.3268,38.3778,558900.0
2014-08-20 11:00:00,45.15,45.17,45.11,45.11,545700.0,38.3778,38.3948,38.3438,38.3438,545700.0
2014-08-20 11:10:00,45.12,45.14,45.03,45.03,320900.0,38.3523,38.3693,38.2758,38.2758,320900.0
2014-08-20 11:20:00,45.04,45.07,45.02,45.04,382200.0,38.2843,38.3098,38.2673,38.2843,382200.0
2014-08-20 11:30:00,45.05,45.13,45.03,45.13,631500.0,38.2928,38.3608,38.2758,38.3608,631500.0
2014-08-20 11:40:00,45.12,45.22,45.1,45.21,608400.0,38.3523,38.4373,38.3353,38.4288,608400.0
2014-08-20 11:50:00,45.22,45.25,45.11,45.11,369500.0,38.4373,38.4628,38.3438,38.3438,369500.0
2014-08-20 12:00:00,45.11,45.12,45.07,45.1,225900.0,38.3438,38.3523,38.3098,38.3353,225900.0
2014-08-20 12:10:00,45.09,45.11,45.07,45.07,208100.0,38.3268,38.3438,38.3098,38.3098,208100.0
2014-08-20 12:20:00,45.08,45.08,45.05,45.05,184500.0,38.3183,38.3183,38.2928,38.2928,184500.0
2014-08-20 12:30:00,45.05,45.09,45.03,45.07,194500.0,38.2928,38.3268,38.2758,38.3098,194500.0
2014-08-20 12:40:00,45.08,45.15,45.05,45.13,353000.0,38.3183,38.3778,38.2928,38.3608,353000.0
2014-08-20 12:50:00,45.13,45.14,45.06,45.07,180200.0,38.3608,38.3693,38.3013,38.3098,180200.0
2014-08-20 13:00:00,45.07,45.08,45.05,45.05,100300.0,38.3098,38.3183,38.2928,38.2928,100300.0
2014-08-20 13:10:00,45.06,45.07,45.04,45.05,317200.0,38.3013,38.3098,38.2843,38.2928,317200.0
2014-08-20 13:20:00,45.05,45.06,44.97,44.99,1005700.0,38.2928,38.3013,38.2248,38.2418,1005700.0
2014-08-20 13:30:00,45.0,45.02,44.96,45.01,448400.0,38.2503,38.2673,38.2163,38.2588,448400.0
2014-08-20 13:40:00,45.01,45.02,44.95,44.98,627900.0,38.2588,38.2673,38.2078,38.2333,627900.0
2014-08-20 13:50:00,44.99,45.0,44.98,45.0,541200.0,38.2418,38.2503,38.2333,38.2503,541200.0
2014-08-20 14:00:00,45.0,45.01,44.92,44.95,1032900.0,38.2503,38.2588,38.1823,38.2078,1032900.0
2014-08-20 14:10:00,44.94,44.99,44.9,44.94,657300.0,38.1993,38.2418,38.1653,38.1993,657300.0
2014-08-20 14:20:00,44.94,44.99,44.94,44.95,349200.0,38.1993,38.2418,38.1993,38.2078,349200.0
2014-08-20 14:30:00,44.95,45.0,44.95,44.98,391800.0,38.2078,38.2503,38.2078,38.2333,391800.0
2014-08-20 14:40:00,44.98,44.99,44.95,44.97,353000.0,38.2333,38.2418,38.2078,38.2248,353000.0
2014-08-20 14:50:00,44.98,45.04,44.97,45.0,842300.0,38.2333,38.2843,38.2248,38.2503,842300.0
2014-08-20 15:00:00,45.01,45.02,44.94,44.96,711300.0,38.2588,38.2673,38.1993,38.2163,711300.0
2014-08-20 15:10:00,44.97,44.99,44.95,44.99,452500.0,38.2248,38.2418,38.2078,38.2418,452500.0
2014-08-20 15:20:00,44.98,45.0,44.96,44.97,395800.0,38.2333,38.2503,38.2163,38.2248,395800.0
2014-08-20 15:30:00,44.97,44.98,44.96,44.98,230700.0,38.2248,38.2333,38.2163,38.2333,230700.0
2014-08-20 15:40:00,44.98,45.0,44.96,44.98,708600.0,38.2333,38.2503,38.2163,38.2333,708600.0
2014-08-20 15:50:00,44.98,44.99,44.91,44.94,1615000.0,38.2333,38.2418,38.1738,38.1993,1615000.0
2014-08-21 09:30:00,44.84,45.25,44.83,45.1,1962900.0,38.1143,38.4628,38.1058,38.3353,1962900.0
2014-08-21 09:40:00,45.09,45.15,44.99,45.04,1049500.0,38.3268,38.3778,38.2418,38.2843,1049500.0
2014-08-21 09:50:00,45.03,45.19,45.0,45.16,735300.0,38.2758,38.4118,38.2503,38.3863,735300.0
2014-08-21 10:00:00,45.16,45.18,45.01,45.02,522800.0,38.3863,38.4033,38.2588,38.2673,522800.0
2014-08-21 10:10:00,45.03,45.08,45.0,45.07,608700.0,38.2758,38.3183,38.2503,38.3098,608700.0
2014-08-21 10:20:00,45.06,45.07,45.01,45.03,560300.0,38.3013,38.3098,38.2588,38.2758,560300.0
2014-08-21 10:30:00,45.02,45.15,45.02,45.12,508400.0,38.2673,38.3778,38.2673,38.3523,508400.0
2014-08-21 10:40:00,45.12,45.15,45.09,45.12,410500.0,38.3523,38.3778,38.3268,38.3523,410500.0
2014-08-21 10:50:00,45.11,45.13,45.05,45.06,454100.0,38.3438,38.3608,38.2928,38.3013,454100.0
2014-08-21 11:00:00,45.06,45.08,45.0,45.03,472100.0,38.3013,38.3183,38.2503,38.2758,472100.0
2014-08-21 11:10:00,45.03,45.09,45.02,45.08,277200.0,38.2758,38.3268,38.2673,38.3183,277200.0
2014-08-21 11:20:00,45.07,45.13,45.05,45.11,288200.0,38.3098,38.3608,38.2928,38.3438,288200.0
2014-08-21 11:30:00,45.1,45.17,45.09,45.16,356100.0,38.3353,38.3948,38.3268,38.3863,356100.0
2014-08-21 11:40:00,45.16,45.22,45.16,45.2,495500.0,38.3863,38.4373,38.3863,38.4203,495500.0
2014-08-21 11:50:00,45.2,45.24,45.19,45.23,398800.0,38.4203,38.4543,38.4118,38.4458,398800.0
2014-08-21 12:00:00,45.22,45.24,45.22,45.23,218200.0,38.4373,38.4543,38.4373,38.4458,218200.0
2014-08-21 12:10:00,45.24,45.24,45.16,45.16,243700.0,38.4543,38.4543,38.3863,38.3863,243700.0
2014-08-21 12:20:00,45.16,45.17,45.13,45.16,180000.0,38.3863,38.3948,38.3608,38.3863,180000.0
2014-08-21 12:30:00,45.16,45.17,45.1,45.12,359600.0,38.3863,38.3948,38.3353,38.3523,359600.0
2014-08-21 12:40:00,45.13,45.16,45.12,45.16,533000.0,38.3608,38.3863,38.3523,38.3863,533000.0
2014-08-21 12:50:00,45.16,45.17,45.12,45.13,236800.0,38.3863,38.3948,38.3523,38.3608,236800.0
2014-08-21 13:00:00,45.13,45.16,45.12,45.15,166200.0,38.3608,38.3863,38.3523,38.3778,166200.0
2014-08-21 13:10:00,45.16,45.18,45.13,45.18,159300.0,38.3863,38.4033,38.3608,38.4033,159300.0
2014-08-21 13:20:00,45.18,45.18,45.15,45.16,151200.0,38.4033,38.4033,38.3778,38.3863,151200.0
2014-08-21 13:30:00,45.17,45.17,45.13,45.17,154700.0,38.3948,38.3948,38.3608,38.3948,154700.0
2014-08-21 13:40:00,45.16,45.17,45.14,45.16,147600.0,38.3863,38.3948,38.3693,38.3863,147600.0
2014-08-21 13:50:00,45.15,45.15,45.1,45.13,232100.0,38.3778,38.3778,38.3353,38.3608,232100.0
2014-08-21 14:00:00,45.13,45.17,45.12,45.17,248800.0,38.3608,38.3948,38.3523,38.3948,248800.0
2014-08-21 14:10:00,45.16,45.17,45.13,45.14,220400.0,38.3863,38.3948,38.3608,38.3693,220400.0
2014-08-21 14:20:00,45.13,45.17,45.1,45.11,280700.0,38.3608,38.3948,38.3353,38.3438,280700.0
2014-08-21 14:30:00,45.12,45.12,45.09,45.1,200500.0,38.3523,38.3523,38.3268,38.3353,200500.0
2014-08-21 14:40:00,45.1,45.12,45.09,45.12,170900.0,38.3353,38.3523,38.3268,38.3523,170900.0
2014-08-21 14:50:00,45.11,45.17,45.11,45.14,333900.0,38.3438,38.3948,38.3438,38.3693,333900.0
2014-08-21 15:00:00,45.15,45.16,45.14,45.15,360000.0,38.3778,38.3863,38.3693,38.3778,360000.0
2014-08-21 15:10:00,45.15,45.15,45.12,45.13,418800.0,38.3778,38.3778,38.3523,38.3608,418800.0
2014-08-21 15:20:00,45.12,45.15,45.12,45.15,374500.0,38.3523,38.3778,38.3523,38.3778,374500.0
2014-08-21 15:30:00,45.15,45.15,45.12,45.15,402900.0,38.3778,38.3778,38.3523,38.3778,402900.0
2014-08-21 15:40:00,45.15,45.21,45.14,45.21,656300.0,38.3778,38.4288,38.3693,38.4288,656300.0
2014-08-21 15:50:00,45.21,45.23,45.16,45.23,1766500.0,38.4288,38.4458,38.3863,38.4458,1766500.0
2014-08-22 09:30:00,45.35,45.47,45.26,45.39,2072000.0,38.5478,38.6498,38.4713,38.5818,2072000.0
2014-08-22 09:40:00,45.39,45.39,45.23,45.24,883600.0,38.5818,38.5818,38.4458,38.4543,883600.0
2014-08-22 09:50:00,45.23,45.37,45.23,45.31,688000.0,38.4458,38.5648,38.4458,38.5138,688000.0
2014-08-22 10:00:00,45.31,45.35,45.1,45.22,861800.0,38.5138,38.5478,38.3353,38.4373,861800.0
2014-08-22 10:10:00,45.22,45.29,45.17,45.27,554600.0,38.4373,38.4968,38.3948,38.4798,554600.0
2014-08-22 10:20:00,45.26,45.26,45.08,45.15,449100.0,38.4713,38.4713,38.3183,38.3778,449100.0
2014-08-22 10:30:00,45.15,45.23,45.1,45.15,662100.0,38.3778,38.4458,38.3353,38.3778,662100.0
2014-08-22 10:40:00,45.14,45.2,45.11,45.17,524100.0,38.3693,38.4203,38.3438,38.3948,524100.0
2014-08-22 10:50:00,45.17,45.19,45.12,45.15,296400.0,38.3948,38.4118,38.3523,38.3778,296400.0
2014-08-22 11:00:00,45.15,45.23,45.12,45.22,541900.0,38.3778,38.4458,38.3523,38.4373,541900.0
2014-08-22 11:10:00,45.22,45.31,45.18,45.29,352200.0,38.4373,38.5138,38.4033,38.4968,352200.0
2014-08-22 11:20:00,45.28,45.39,45.23,45.38,418000.0,38.4883,38.5818,38.4458,38.5733,418000.0
2014-08-22 11:30:00,45.37,45.39,45.22,45.26,329900.0,38.5648,38.5818,38.4373,38.4713,329900.0
2014-08-22 11:40:00,45.26,45.34,45.23,45.34,330700.0,38.4713,38.5393,38.4458,38.5393,330700.0
2014-08-22 11:50:00,45.35,45.39,45.26,45.27,288500.0,38.5478,38.5818,38.4713,38.4798,288500.0
2014-08-22 12:00:00,45.27,45.31,45.23,45.23,166900.0,38.4798,38.5138,38.4458,38.4458,166900.0
2014-08-22 12:10:00,45.23,45.26,45.21,45.21,171000.0,38.4458,38.4713,38.4288,38.4288,171000.0
2014-08-22 12:20:00,45.21,45.31,45.21,45.28,256700.0,38.4288,38.5138,38.4288,38.4883,256700.0
2014-08-22 12:30:00,45.28,45.3,45.26,45.28,184600.0,38.4883,38.5053,38.4713,38.4883,184600.0
2014-08-22 12:40:00,45.27,45.28,45.22,45.25,174800.0,38.4798,38.4883,38.4373,38.4628,174800.0
2014-08-22 12:50:00,45.25,45.26,45.22,45.22,110500.0,38.4628,38.4713,38.4373,38.4373,110500.0
2014-08-22 13:00:00,45.22,45.22,45.17,45.19,249900.0,38.4373,38.4373,38.3948,38.4118,249900.0
2014-08-22 13:10:00,45.18,45.19,45.15,45.15,191300.0,38.4033,38.4118,38.3778,38.3778,191300.0
2014-08-22 13:20:00,45.15,45.19,45.13,45.18,190800.0,38.3778,38.4118,38.3608,38.4033,190800.0
2014-08-22 13:30:00,45.18,45.21,45.17,45.2,182500.0,38.4033,38.4288,38.3948,38.4203,182500.0
2014-08-22 13:40:00,45.19,45.23,45.18,45.23,177800.0,38.4118,38.4458,38.4033,38.4458,177800.0
2014-08-22 13:50:00,45.23,45.23,45.19,45.22,186400.0,38.4458,38.4458,38.4118,38.4373,186400.0
2014-08-22 14:00:00,45.23,45.23,45.16,45.17,203100.0,38.4458,38.4458,38.3863,38.3948,203100.0
2014-08-22 14:10:00,45.16,45.2,45.14,45.16,139700.0,38.3863,38.4203,38.3693,38.3863,139700.0
2014-08-22 14:20:00,45.16,45.2,45.15,45.18,123200.0,38.3863,38.4203,38.3778,38.4033,123200.0
2014-08-22 14:30:00,45.18,45.19,45.11,45.12,221900.0,38.4033,38.4118,38.3438,38.3523,221900.0
2014-08-22 14:40:00,45.12,45.19,45.11,45.18,150500.0,38.3523,38.4118,38.3438,38.4033,150500.0
2014-08-22 14:50:00,45.18,45.21,45.15,45.16,159200.0,38.4033,38.4288,38.3778,38.3863,159200.0
2014-08-22 15:00:00,45.16,45.25,45.15,45.25,205900.0,38.3863,38.4628,38.3778,38.4628,205900.0
2014-08-22 15:10:00,45.24,45.27,45.22,45.23,208800.0,38.4543,38.4798,38.4373,38.4458,208800.0
2014-08-22 15:20:00,45.23,45.24,45.16,45.18,261500.0,38.4458,38.4543,38.3863,38.4033,261500.0
2014-08-22 15:30:00,45.17,45.18,45.12,45.14,283200.0,38.3948,38.4033,38.3523,38.3693,283200.0
2014-08-22 15:40:00,45.14,45.16,45.07,45.09,474700.0,38.3693,38.3863,38.3098,38.3268,474700.0
2014-08-22 15:50:00,45.1,45.16,45.1,45.16,1032400.0,38.3353,38.3863,38.3353,38.3863,1032400.0
2014-08-25 09:30:00,45.4,45.44,45.3,45.38,1031300.0,38.5903,38.6243,38.5053,38.5733,1031300.0
2014-08-25 09:40:00,45.38,45.41,45.3,45.34,432500.0,38.5733,38.5988,38.5053,38.5393,432500.0
2014-08-25 09:50:00,45.34,45.38,45.31,45.34,368000.0,38.5393,38.5733,38.5138,38.5393,368000.0
2014-08-25 10:00:00,45.34,45.36,45.3,45.3,403400.0,38.5393,38.5563,38.5053,38.5053,403400.0
2014-08-25 10:10:00,45.3,45.35,45.29,45.3,582600.0,38.5053,38.5478,38.4968,38.5053,582600.0
2014-08-25 10:20:00,45.3,45.31,45.23,45.3,414500.0,38.5053,38.5138,38.4458,38.5053,414500.0
2014-08-25 10:30:00,45.3,45.37,45.24,45.36,355300.0,38.5053,38.5648,38.4543,38.5563,355300.0
2014-08-25 10:40:00,45.32,45.42,45.32,45.4,371800.0,38.5223,38.6073,38.5223,38.5903,371800.0
2014-08-25 10:50:00,45.4,45.43,45.39,45.4,389500.0,38.5903,38.6158,38.5818,38.5903,389500.0
2014-08-25 11:00:00,45.4,45.43,45.31,45.32,525800.0,38.5903,38.6158,38.5138,38.5223,525800.0
2014-08-25 11:10:00,45.32,45.34,45.27,45.29,161800.0,38.5223,38.5393,38.4798,38.4968,161800.0
2014-08-25 11:20:00,45.29,45.3,45.25,45.28,206700.0,38.4968,38.5053,38.4628,38.4883,206700.0
2014-08-25 11:30:00,45.27,45.3,45.25,45.25,211100.0,38.4798,38.5053,38.4628,38.4628,211100.0
2014-08-25 11:40:00,45.25,45.27,45.25,45.26,102200.0,38.4628,38.4798,38.4628,38.4713,102200.0
2014-08-25 11:50:00,45.25,45.26,45.23,45.23,129700.0,38.4628,38.4713,38.4458,38.4458,129700.0
2014-08-25 12:00:00,45.23,45.24,45.18,45.22,280500.0,38.4458,38.4543,38.4033,38.4373,280500.0
2014-08-25 12:10:00,45.22,45.23,45.15,45.18,267300.0,38.4373,38.4458,38.3778,38.4033,267300.0
2014-08-25 12:20:00,45.18,45.18,45.05,45.08,374900.0,38.4033,38.4033,38.2928,38.3183,374900.0
2014-08-25 12:30:00,45.08,45.12,45.05,45.11,226900.0,38.3183,38.3523,38.2928,38.3438,226900.0
2014-08-25 12:40:00,45.11,45.16,45.1,45.13,206600.0,38.3438,38.3863,38.3353,38.3608,206600.0
2014-08-25 12:50:00,45.13,45.13,45.05,45.12,245200.0,38.3608,38.3608,38.2928,38.3523,245200.0
2014-08-25 13:00:00,45.11,45.12,45.04,45.05,325900.0,38.3438,38.3523,38.2843,38.2928,325900.0
2014-08-25 13:10:00,45.06,45.12,45.05,45.11,155500.0,38.3013,38.3523,38.2928,38.3438,155500.0
2014-08-25 13:20:00,45.12,45.15,45.11,45.13,128000.0,38.3523,38.3778,38.3438,38.3608,128000.0
2014-08-25 13:30:00,45.14,45.16,45.11,45.12,139400.0,38.3693,38.3863,38.3438,38.3523,139400.0
2014-08-25 13:40:00,45.13,45.15,45.12,45.14,186600.0,38.3608,38.3778,38.3523,38.3693,186600.0
2014-08-25 13:50:00,45.14,45.15,45.1,45.1,149600.0,38.3693,38.3778,38.3353,38.3353,149600.0
2014-08-25 14:00:00,45.1,45.12,45.06,45.11,138600.0,38.3353,38.3523,38.3013,38.3438,138600.0
2014-08-25 14:10:00,45.1,45.14,45.1,45.11,179600.0,38.3353,38.3693,38.3353,38.3438,179600.0
2014-08-25 14:20:00,45.11,45.14,45.09,45.12,134000.0,38.3438,38.3693,38.3268,38.3523,134000.0
2014-08-25 14:30:00,45.12,45.16,45.11,45.14,171200.0,38.3523,38.3863,38.3438,38.3693,171200.0
2014-08-25 14:40:00,45.15,45.18,45.12,45.17,188400.0,38.3778,38.4033,38.3523,38.3948,188400.0
2014-08-25 14:50:00,45.18,45.24,45.17,45.23,254600.0,38.4033,38.4543,38.3948,38.4458,254600.0
2014-08-25 15:00:00,45.23,45.25,45.2,45.24,577300.0,38.4458,38.4628,38.4203,38.4543,577300.0
2014-08-25 15:10:00,45.25,45.28,45.23,45.27,397100.0,38.4628,38.4883,38.4458,38.4798,397100.0
2014-08-25 15:20:00,45.27,45.28,45.22,45.24,243500.0,38.4798,38.4883,38.4373,38.4543,243500.0
2014-08-25 15:30:00,45.24,45.25,45.22,45.23,313700.0,38.4543,38.4628,38.4373,38.4458,313700.0
2014-08-25 15:40:00,45.24,45.25,45.19,45.2,581900.0,38.4543,38.4628,38.4118,38.4203,581900.0
2014-08-25 15:50:00,45.2,45.22,45.14,45.18,1677700.0,38.4203,38.4373,38.3693,38.4033,1677700.0
2014-08-26 09:30:00,45.3,45.4,45.15,45.27,789400.0,38.5053,38.5903,38.3778,38.4798,789400.0
2014-08-26 09:40:00,45.27,45.3,45.24,45.27,290600.0,38.4798,38.5053,38.4543,38.4798,290600.0
2014-08-26 09:50:00,45.28,45.29,45.2,45.22,405600.0,38.4883,38.4968,38.4203,38.4373,405600.0
2014-08-26 10:00:00,45.22,45.3,45.18,45.19,816300.0,38.4373,38.5053,38.4033,38.4118,816300.0
2014-08-26 10:10:00,45.19,45.23,45.12,45.15,418500.0,38.4118,38.4458,38.3523,38.3778,418500.0
2014-08-26 10:20:00,45.15,45.19,45.11,45.16,364300.0,38.3778,38.4118,38.3438,38.3863,364300.0
2014-08-26 10:30:00,45.16,45.22,45.16,45.18,146600.0,38.3863,38.4373,38.3863,38.4033,146600.0
2014-08-26 10:40:00,45.18,45.21,45.14,45.21,256100.0,38.4033,38.4288,38.3693,38.4288,256100.0
2014-08-26 10:50:00,45.2,45.23,45.19,45.21,157000.0,38.4203,38.4458,38.4118,38.4288,157000.0
2014-08-26 11:00:00,45.22,45.23,45.16,45.18,200800.0,38.4373,38.4458,38.3863,38.4033,200800.0
2014-08-26 11:10:00,45.18,45.19,45.12,45.13,452100.0,38.4033,38.4118,38.3523,38.3608,452100.0
2014-08-26 11:20:00,45.13,45.13,45.06,45.07,398200.0,38.3608,38.3608,38.3013,38.3098,398200.0
2014-08-26 11:30:00,45.07,45.07,45.02,45.06,239800.0,38.3098,38.3098,38.2673,38.3013,239800.0
2014-08-26 11:40:00,45.05,45.12,45.05,45.1,202700.0,38.2928,38.3523,38.2928,38.3353,202700.0
2014-08-26 11:50:00,45.1,45.1,45.02,45.03,214700.0,38.3353,38.3353,38.2673,38.2758,214700.0
2014-08-26 12:00:00,45.03,45.05,45.01,45.03,153200.0,38.2758,38.2928,38.2588,38.2758,153200.0
2014-08-26 12:10:00,45.03,45.06,45.02,45.05,133300.0,38.2758,38.3013,38.2673,38.2928,133300.0
2014-08-26 12:20:00,45.04,45.06,45.0,45.0,238000.0,38.2843,38.3013,38.2503,38.2503,238000.0
2014-08-26 12:30:00,45.0,45.03,44.96,44.98,450300.0,38.2503,38.2758,38.2163,38.2333,450300.0
2014-08-26 12:40:00,44.99,44.99,44.94,44.97,389200.0,38.2418,38.2418,38.1993,38.2248,389200.0
2014-08-26 12:50:00,44.97,45.02,44.96,44.97,191900.0,38.2248,38.2673,38.2163,38.2248,191900.0
2014-08-26 13:00:00,44.97,45.0,44.96,44.97,309200.0,38.2248,38.2503,38.2163,38.2248,309200.0
2014-08-26 13:10:00,44.97,45.05,44.96,45.03,195000.0,38.2248,38.2928,38.2163,38.2758,195000.0
2014-08-26 13:20:00,45.02,45.05,45.01,45.05,114100.0,38.2673,38.2928,38.2588,38.2928,114100.0
2014-08-26 13:30:00,45.05,45.07,45.04,45.07,208300.0,38.2928,38.3098,38.2843,38.3098,208300.0
2014-08-26 13:40:00,45.07,45.07,45.06,45.07,93400.0,38.3098,38.3098,38.3013,38.3098,93400.0
2014-08-26 13:50:00,45.06,45.09,45.06,45.07,164800.0,38.3013,38.3268,38.3013,38.3098,164800.0
2014-08-26 14:00:00,45.07,45.08,45.02,45.03,143100.0,38.3098,38.3183,38.2673,38.2758,143100.0
2014-08-26 14:10:00,45.02,45.08,45.02,45.08,214500.0,38.2673,38.3183,38.2673,38.3183,214500.0
2014-08-26 14:20:00,45.07,45.08,45.03,45.05,192900.0,38.3098,38.3183,38.2758,38.2928,192900.0
2014-08-26 14:30:00,45.04,45.05,45.03,45.03,120900.0,38.2843,38.2928,38.2758,38.2758,120900.0
2014-08-26 14:40:00,45.03,45.04,45.03,45.04,90700.0,38.2758,38.2843,38.2758,38.2843,90700.0
2014-08-26 14:50:00,45.03,45.06,45.03,45.06,207900.0,38.2758,38.3013,38.2758,38.3013,207900.0
2014-08-26 15:00:00,45.05,45.09,45.03,45.04,385900.0,38.2928,38.3268,38.2758,38.2843,385900.0
2014-08-26 15:10:00,45.03,45.07,45.03,45.05,263200.0,38.2758,38.3098,38.2758,38.2928,263200.0
2014-08-26 15:20:00,45.05,45.06,44.98,45.01,481900.0,38.2928,38.3013,38.2333,38.2588,481900.0
2014-08-26 15:30:00,45.01,45.03,44.99,44.99,365500.0,38.2588,38.2758,38.2418,38.2418,365500.0
2014-08-26 15:40:00,45.0,45.04,44.99,45.0,809900.0,38.2503,38.2843,38.2418,38.2503,809900.0
2014-08-26 15:50:00,45.01,45.04,44.98,45.0,971200.0,38.2588,38.2843,38.2333,38.2503,971200.0
2014-08-27 09:30:00,44.9,45.0,44.87,44.89,818800.0,38.1653,38.2503,38.1398,38.1568,818800.0
2014-08-27 09:40:00,44.89,44.93,44.85,44.87,529300.0,38.1568,38.1908,38.1228,38.1398,529300.0
2014-08-27 09:50:00,44.88,44.91,44.86,44.88,445100.0,38.1483,38.1738,38.1313,38.1483,445100.0
2014-08-27 10:00:00,44.88,44.92,44.86,44.86,699400.0,38.1483,38.1823,38.1313,38.1313,699400.0
2014-08-27 10:10:00,44.87,44.92,44.86,44.89,420000.0,38.1398,38.1823,38.1313,38.1568,420000.0
2014-08-27 10:20:00,44.89,44.94,44.87,44.87,513200.0,38.1568,38.1993,38.1398,38.1398,513200.0
2014-08-27 10:30:00,44.87,44.93,44.86,44.9,278600.0,38.1398,38.1908,38.1313,38.1653,278600.0
2014-08-27 10:40:00,44.9,44.95,44.89,44.93,213500.0,38.1653,38.2078,38.1568,38.1908,213500.0
2014-08-27 10:50:00,44.94,44.95,44.88,44.88,236600.0,38.1993,38.2078,38.1483,38.1483,236600.0
2014-08-27 11:00:00,44.88,44.95,44.88,44.92,497500.0,38.1483,38.2078,38.1483,38.1823,497500.0
2014-08-27 11:10:00,44.92,44.95,44.91,44.95,144900.0,38.1823,38.2078,38.1738,38.2078,144900.0
2014-08-27 11:20:00,44.95,44.95,44.91,44.91,161100.0,38.2078,38.2078,38.1738,38.1738,161100.0
2014-08-27 11:30:00,44.91,44.93,44.87,44.88,670000.0,38.1738,38.1908,38.1398,38.1483,670000.0
2014-08-27 11:40:00,44.88,44.89,44.83,44.87,206100.0,38.1483,38.1568,38.1058,38.1398,206100.0
2014-08-27 11:50:00,44.87,44.9,44.85,44.88,131600.0,38.1398,38.1653,38.1228,38.1483,131600.0
2014-08-27 12:00:00,44.88,44.91,44.85,44.89,296200.0,38.1483,38.1738,38.1228,38.1568,296200.0
2014-08-27 12:10:00,44.89,44.91,44.87,44.91,155900.0,38.1568,38.1738,38.1398,38.1738,155900.0
2014-08-27 12:20:00,44.91,44.93,44.89,44.9,163800.0,38.1738,38.1908,38.1568,38.1653,163800.0
2014-08-27 12:30:00,44.89,44.9,44.87,44.87,72100.0,38.1568,38.1653,38.1398,38.1398,72100.0
2014-08-27 12:40:00,44.87,44.9,44.86,44.88,226300.0,38.1398,38.1653,38.1313,38.1483,226300.0
2014-08-27 12:50:00,44.87,44.9,44.87,44.87,142700.0,38.1398,38.1653,38.1398,38.1398,142700.0
2014-08-27 13:00:00,44.87,44.9,44.87,44.9,67900.0,38.1398,38.1653,38.1398,38.1653,67900.0
2014-08-27 13:10:00,44.9,44.91,44.88,44.89,146700.0,38.1653,38.1738,38.1483,38.1568,146700.0
2014-08-27 13:20:00,44.89,44.9,44.86,44.86,216500.0,38.1568,38.1653,38.1313,38.1313,216500.0
2014-08-27 13:30:00,44.86,44.88,44.83,44.84,342900.0,38.1313,38.1483,38.1058,38.1143,342900.0
2014-08-27 13:40:00,44.83,44.84,44.78,44.8,707300.0,38.1058,38.1143,38.0633,38.0803,707300.0
2014-08-27 13:50:00,44.8,44.81,44.76,44.76,402100.0,38.0803,38.0888,38.0463,38.0463,402100.0
2014-08-27 14:00:00,44.76,44.83,44.76,44.82,262600.0,38.0463,38.1058,38.0463,38.0973,262600.0
2014-08-27 14:10:00,44.83,44.83,44.78,44.79,331100.0,38.1058,38.1058,38.0633,38.0718,331100.0
2014-08-27 14:20:00,44.78,44.82,44.78,44.81,807800.0,38.0633,38.0973,38.0633,38.0888,807800.0
2014-08-27 14:30:00,44.8,44.82,44.8,44.8,220900.0,38.0803,38.0973,38.0803,38.0803,220900.0
2014-08-27 14:40:00,44.8,44.82,44.78,44.8,223100.0,38.0803,38.0973,38.0633,38.0803,223100.0
2014-08-27 14:50:00,44.79,44.8,44.77,44.77,309600.0,38.0718,38.0803,38.0548,38.0548,309600.0
2014-08-27 15:00:00,44.77,44.82,44.76,44.82,306100.0,38.0548,38.0973,38.0463,38.0973,306100.0
2014-08-27 15:10:00,44.82,44.83,44.79,44.82,273500.0,38.0973,38.1058,38.0718,38.0973,273500.0
2014-08-27 15:20:00,44.82,44.83,44.79,44.8,382900.0,38.0973,38.1058,38.0718,38.0803,382900.0
2014-08-27 15:30:00,44.8,44.83,44.77,44.78,593300.0,38.0803,38.1058,38.0548,38.0633,593300.0
2014-08-27 15:40:00,44.79,44.82,44.77,44.8,582600.0,38.0718,38.0973,38.0548,38.0803,582600.0
2014-08-27 15:50:00,44.8,44.87,44.79,44.86,1920800.0,38.0803,38.1398,38.0718,38.1313,1920800.0
2014-08-28 09:30:00,44.74,44.85,44.64,44.76,1233100.0,38.0293,38.1228,37.9443,38.0463,1233100.0
2014-08-28 09:40:00,44.75,44.82,44.71,44.74,781600.0,38.0378,38.0973,38.0038,38.0293,781600.0
2014-08-28 09:50:00,44.75,44.76,44.67,44.69,648800.0,38.0378,38.0463,37.9698,37.9868,648800.0
2014-08-28 10:00:00,44.69,44.75,44.66,44.7,496800.0,37.9868,38.0378,37.9613,37.9953,496800.0
2014-08-28 10:10:00,44.7,44.71,44.61,44.69,563800.0,37.9953,38.0038,37.9188,37.9868,563800.0
2014-08-28 10:20:00,44.68,44.72,44.65,44.71,373100.0,37.9783,38.0123,37.9528,38.0038,373100.0
2014-08-28 10:30:00,44.71,44.73,44.64,44.68,601900.0,38.0038,38.0208,37.9443,37.9783,601900.0
2014-08-28 10:40:00,44.67,44.75,44.66,44.72,252800.0,37.9698,38.0378,37.9613,38.0123,252800.0
2014-08-28 10:50:00,44.72,44.76,44.68,44.72,256200.0,38.0123,38.0463,37.9783,38.0123,256200.0
2014-08-28 11:00:00,44.72,44.74,44.66,44.68,296000.0,38.0123,38.0293,37.9613,37.9783,296000.0
2014-08-28 11:10:00,44.67,44.71,44.66,44.69,199000.0,37.9698,38.0038,37.9613,37.9868,199000.0
2014-08-28 11:20:00,44.68,44.73,44.67,44.71,215200.0,37.9783,38.0208,37.9698,38.0038,215200.0
2014-08-28 11:30:00,44.72,44.79,44.71,44.77,217600.0,38.0123,38.0718,38.0038,38.0548,217600.0
2014-08-28 11:40:00,44.77,44.8,44.72,44.73,280900.0,38.0548,38.0803,38.0123,38.0208,280900.0
2014-08-28 11:50:00,44.72,44.75,44.71,44.73,257400.0,38.0123,38.0378,38.0038,38.0208,257400.0
2014-08-28 12:00:00,44.74,44.78,44.73,44.77,267000.0,38.0293,38.0633,38.0208,38.0548,267000.0
2014-08-28 12:10:00,44.77,44.86,44.76,44.84,244800.0,38.0548,38.1313,38.0463,38.1143,244800.0
2014-08-28 12:20:00,44.84,44.87,44.83,44.84,379700.0,38.1143,38.1398,38.1058,38.1143,379700.0
2014-08-28 12:30:00,44.85,44.91,44.85,44.91,92600.0,38.1228,38.1738,38.1228,38.1738,92600.0
2014-08-28 12:40:00,44.91,44.91,44.87,44.87,290800.0,38.1738,38.1738,38.1398,38.1398,290800.0
2014-08-28 12:50:00,44.88,44.9,44.87,44.88,197200.0,38.1483,38.1653,38.1398,38.1483,197200.0
2014-08-28 13:00:00,44.87,44.88,44.83,44.85,312800.0,38.1398,38.1483,38.1058,38.1228,312800.0
2014-08-28 13:10:00,44.86,44.86,44.85,44.86,131100.0,38.1313,38.1313,38.1228,38.1313,131100.0
2014-08-28 13:20:00,44.85,44.86,44.83,44.85,133300.0,38.1228,38.1313,38.1058,38.1228,133300.0
2014-08-28 13:30:00,44.85,44.85,44.81,44.83,155700.0,38.1228,38.1228,38.0888,38.1058,155700.0
2014-08-28 13:40:00,44.83,44.88,44.82,44.88,130000.0,38.1058,38.1483,38.0973,38.1483,130000.0
2014-08-28 13:50:00,44.88,44.88,44.86,44.87,130200.0,38.1483,38.1483,38.1313,38.1398,130200.0
2014-08-28 14:00:00,44.87,44.87,44.79,44.79,201500.0,38.1398,38.1398,38.0718,38.0718,201500.0
2014-08-28 14:10:00,44.79,44.81,44.78,44.81,159200.0,38.0718,38.0888,38.0633,38.0888,159200.0
2014-08-28 14:20:00,44.8,44.85,44.79,44.84,215600.0,38.0803,38.1228,38.0718,38.1143,215600.0
2014-08-28 14:30:00,44.84,44.85,44.82,44.82,189700.0,38.1143,38.1228,38.0973,38.0973,189700.0
2014-08-28 14:40:00,44.83,44.83,44.79,44.79,303000.0,38.1058,38.1058,38.0718,38.0718,303000.0
2014-08-28 14:50:00,44.79,44.81,44.78,44.8,439500.0,38.0718,38.0888,38.0633,38.0803,439500.0
2014-08-28 15:00:00,44.81,44.84,44.79,44.8,493300.0,38.0888,38.1143,38.0718,38.0803,493300.0
2014-08-28 15:10:00,44.79,44.82,44.79,44.82,432600.0,38.0718,38.0973,38.0718,38.0973,432600.0
2014-08-28 15:20:00,44.82,44.87,44.81,44.87,428000.0,38.0973,38.1398,38.0888,38.1398,428000.0
2014-08-28 15:30:00,44.86,44.91,44.85,44.91,403100.0,38.1313,38.1738,38.1228,38.1738,403100.0
2014-08-28 15:40:00,44.91,44.98,44.89,44.93,788300.0,38.1738,38.2333,38.1568,38.1908,788300.0
2014-08-28 15:50:00,44.93,44.94,44.88,44.88,1712600.0,38.1908,38.1993,38.1483,38.1483,1712600.0
2014-08-29 09:30:00,45.03,45.1,44.9,45.06,1550100.0,38.2758,38.3353,38.1653,38.3013,1550100.0
2014-08-29 09:40:00,45.05,45.17,45.05,45.07,659500.0,38.2928,38.3948,38.2928,38.3098,659500.0
2014-08-29 09:50:00,45.07,45.09,45.04,45.05,520100.0,38.3098,38.3268,38.2843,38.2928,520100.0
2014-08-29 10:00:00,45.05,45.05,44.93,44.95,412600.0,38.2928,38.2928,38.1908,38.2078,412600.0
2014-08-29 10:10:00,44.94,44.95,44.86,44.92,602000.0,38.1993,38.2078,38.1313,38.1823,602000.0
2014-08-29 10:20:00,44.93,44.97,44.87,44.94,283100.0,38.1908,38.2248,38.1398,38.1993,283100.0
2014-08-29 10:30:00,44.94,44.96,44.89,44.89,192700.0,38.1993,38.2163,38.1568,38.1568,192700.0
2014-08-29 10:40:00,44.89,45.0,44.87,45.0,260500.0,38.1568,38.2503,38.1398,38.2503,260500.0
2014-08-29 10:50:00,45.0,45.04,44.98,45.04,232100.0,38.2503,38.2843,38.2333,38.2843,232100.0
2014-08-29 11:00:00,45.04,45.09,45.03,45.08,268200.0,38.2843,38.3268,38.2758,38.3183,268200.0
2014-08-29 11:10:00,45.08,45.1,45.04,45.06,214600.0,38.3183,38.3353,38.2843,38.3013,214600.0
2014-08-29 11:20:00,45.05,45.11,45.05,45.05,359700.0,38.2928,38.3438,38.2928,38.2928,359700.0
2014-08-29 11:30:00,45.05,45.15,45.04,45.13,262300.0,38.2928,38.3778,38.2843,38.3608,262300.0
2014-08-29 11:40:00,45.13,45.17,45.12,45.15,158600.0,38.3608,38.3948,38.3523,38.3778,158600.0
2014-08-29 11:50:00,45.16,45.2,45.15,45.17,216600.0,38.3863,38.4203,38.3778,38.3948,216600.0
2014-08-29 12:00:00,45.17,45.19,45.07,45.09,253600.0,38.3948,38.4118,38.3098,38.3268,253600.0
2014-08-29 12:10:00,45.1,45.11,45.06,45.1,219000.0,38.3353,38.3438,38.3013,38.3353,219000.0
2014-08-29 12:20:00,45.1,45.15,45.09,45.14,220900.0,38.3353,38.3778,38.3268,38.3693,220900.0
2014-08-29 12:30:00,45.15,45.18,45.13,45.15,282500.0,38.3778,38.4033,38.3608,38.3778,282500.0
2014-08-29 12:40:00,45.15,45.2,45.14,45.2,179900.0,38.3778,38.4203,38.3693,38.4203,179900.0
2014-08-29 12:50:00,45.2,45.25,45.19,45.25,362900.0,38.4203,38.4628,38.4118,38.4628,362900.0
2014-08-29 13:00:00,45.25,45.26,45.24,45.26,133800.0,38.4628,38.4713,38.4543,38.4713,133800.0
2014-08-29 13:10:00,45.26,45.3,45.25,45.29,218800.0,38.4713,38.5053,38.4628,38.4968,218800.0
2014-08-29 13:20:00,45.29,45.3,45.19,45.26,272100.0,38.4968,38.5053,38.4118,38.4713,272100.0
2014-08-29 13:30:00,45.27,45.28,45.25,45.27,236900.0,38.4798,38.4883,38.4628,38.4798,236900.0
2014-08-29 13:40:00,45.26,45.27,45.24,45.26,279500.0,38.4713,38.4798,38.4543,38.4713,279500.0
2014-08-29 13:50:00,45.25,45.27,45.25,45.25,277900.0,38.4628,38.4798,38.4628,38.4628,277900.0
2014-08-29 14:00:00,45.25,45.27,45.22,45.25,269400.0,38.4628,38.4798,38.4373,38.4628,269400.0
2014-08-29 14:10:00,45.26,45.29,45.25,45.28,440100.0,38.4713,38.4968,38.4628,38.4883,440100.0
2014-08-29 14:20:00,45.28,45.29,45.27,45.29,274600.0,38.4883,38.4968,38.4798,38.4968,274600.0
2014-08-29 14:30:00,45.29,45.29,45.26,45.26,248400.0,38.4968,38.4968,38.4713,38.4713,248400.0
2014-08-29 14:40:00,45.27,45.27,45.24,45.25,228200.0,38.4798,38.4798,38.4543,38.4628,228200.0
2014-08-29 14:50:00,45.24,45.25,45.21,45.23,306800.0,38.4543,38.4628,38.4288,38.4458,306800.0
2014-08-29 15:00:00,45.22,45.23,45.15,45.16,291600.0,38.4373,38.4458,38.3778,38.3863,291600.0
2014-08-29 15:10:00,45.15,45.19,45.14,45.19,152200.0,38.3778,38.4118,38.3693,38.4118,152200.0
2014-08-29 15:20:00,45.18,45.2,45.14,45.14,274400.0,38.4033,38.4203,38.3693,38.3693,274400.0
2014-08-29 15:30:00,45.14,45.28,45.13,45.26,546000.0,38.3693,38.4883,38.3608,38.4713,546000.0
2014-08-29 15:40:00,45.25,45.32,45.22,45.27,817900.0,38.4628,38.5223,38.4373,38.4798,817900.0
2014-08-29 15:50:00,45.27,45.44,45.27,45.42,2661500.0,38.4798,38.6243,38.4798,38.6073,2661500.0
2014-09-02 09:30:00,45.43,45.46,45.05,45.06,1448800.0,38.6158,38.6413,38.2928,38.3013,1448800.0
2014-09-02 09:40:00,45.06,45.11,44.96,45.04,833400.0,38.3013,38.3438,38.2163,38.2843,833400.0
2014-09-02 09:50:00,45.05,45.06,44.99,44.99,811000.0,38.2928,38.3013,38.2418,38.2418,811000.0
2014-09-02 10:00:00,45.0,45.05,44.93,44.95,701500.0,38.2503,38.2928,38.1908,38.2078,701500.0
2014-09-02 10:10:00,44.95,44.96,44.88,44.9,690700.0,38.2078,38.2163,38.1483,38.1653,690700.0
2014-09-02 10:20:00,44.9,44.97,44.9,44.93,417200.0,38.1653,38.2248,38.1653,38.1908,417200.0
2014-09-02 10:30:00,44.93,44.99,44.92,44.98,379500.0,38.1908,38.2418,38.1823,38.2333,379500.0
2014-09-02 10:40:00,44.99,44.99,44.92,44.92,580600.0,38.2418,38.2418,38.1823,38.1823,580600.0
2014-09-02 10:50:00,44.92,44.96,44.9,44.94,556700.0,38.1823,38.2163,38.1653,38.1993,556700.0
2014-09-02 11:00:00,44.95,44.96,44.88,44.89,654500.0,38.2078,38.2163,38.1483,38.1568,654500.0
2014-09-02 11:10:00,44.89,44.95,44.86,44.88,748300.0,38.1568,38.2078,38.1313,38.1483,748300.0
2014-09-02 11:20:00,44.87,44.93,44.86,44.92,500900.0,38.1398,38.1908,38.1313,38.1823,500900.0
2014-09-02 11:30:00,44.92,44.97,44.91,44.94,388300.0,38.1823,38.2248,38.1738,38.1993,388300.0
2014-09-02 11:40:00,44.94,44.97,44.91,44.94,280700.0,38.1993,38.2248,38.1738,38.1993,280700.0
2014-09-02 11:50:00,44.94,44.94,44.89,44.92,178800.0,38.1993,38.1993,38.1568,38.1823,178800.0
2014-09-02 12:00:00,44.92,44.97,44.87,44.87,515400.0,38.1823,38.2248,38.1398,38.1398,515400.0
2014-09-02 12:10:00,44.87,44.91,44.85,44.91,385300.0,38.1398,38.1738,38.1228,38.1738,385300.0
2014-09-02 12:20:00,44.91,44.95,44.89,44.9,590000.0,38.1738,38.2078,38.1568,38.1653,590000.0
2014-09-02 12:30:00,44.9,44.93,44.88,44.9,374300.0,38.1653,38.1908,38.1483,38.1653,374300.0
2014-09-02 12:40:00,44.9,44.91,44.86,44.88,276100.0,38.1653,38.1738,38.1313,38.1483,276100.0
2014-09-02 12:50:00,44.89,44.9,44.86,44.88,106700.0,38.1568,38.1653,38.1313,38.1483,106700.0
2014-09-02 13:00:00,44.88,44.92,44.88,44.91,225600.0,38.1483,38.1823,38.1483,38.1738,225600.0
2014-09-02 13:10:00,44.91,44.92,44.88,44.89,117700.0,38.1738,38.1823,38.1483,38.1568,117700.0
2014-09-02 13:20:00,44.89,44.9,44.86,44.88,220200.0,38.1568,38.1653,38.1313,38.1483,220200.0
2014-09-02 13:30:00,44.88,44.92,44.86,44.92,185900.0,38.1483,38.1823,38.1313,38.1823,185900.0
2014-09-02 13:40:00,44.92,44.96,44.89,44.95,372600.0,38.1823,38.2163,38.1568,38.2078,372600.0
2014-09-02 13:50:00,44.95,44.98,44.93,44.96,173700.0,38.2078,38.2333,38.1908,38.2163,173700.0
2014-09-02 14:00:00,44.96,44.99,44.95,44.98,354900.0,38.2163,38.2418,38.2078,38.2333,354900.0
2014-09-02 14:10:00,44.97,44.98,44.96,44.97,142400.0,38.2248,38.2333,38.2163,38.2248,142400.0
2014-09-02 14:20:00,44.98,44.98,44.96,44.96,96500.0,38.2333,38.2333,38.2163,38.2163,96500.0
2014-09-02 14:30:00,44.97,44.97,44.93,44.96,282100.0,38.2248,38.2248,38.1908,38.2163,282100.0
2014-09-02 14:40:00,44.96,44.97,44.93,44.94,177700.0,38.2163,38.2248,38.1908,38.1993,177700.0
2014-09-02 14:50:00,44.93,44.97,44.93,44.93,209700.0,38.1908,38.2248,38.1908,38.1908,209700.0
2014-09-02 15:00:00,44.94,44.95,44.9,44.9,163400.0,38.1993,38.2078,38.1653,38.1653,163400.0
2014-09-02 15:10:00,44.91,44.93,44.9,44.93,255100.0,38.1738,38.1908,38.1653,38.1908,255100.0
2014-09-02 15:20:00,44.93,44.95,44.9,44.95,315700.0,38.1908,38.2078,38.1653,38.2078,315700.0
2014-09-02 15:30:00,44.95,44.98,44.95,44.98,501200.0,38.2078,38.2333,38.2078,38.2333,501200.0
2014-09-02 15:40:00,44.98,45.02,44.97,45.02,500100.0,38.2333,38.2673,38.2248,38.2673,500100.0
2014-09-02 15:50:00,45.02,45.09,45.02,45.09,2217400.0,38.2673,38.3268,38.2673,38.3268,2217400.0
2014-09-03 09:30:00,44.53,44.87,44.53,44.8,4889600.0,37.8507,38.1398,37.8507,38.0803,4889600.0
2014-09-03 09:40:00,44.8,45.0,44.8,44.91,1305400.0,38.0803,38.2503,38.0803,38.1738,1305400.0
2014-09-03 09:50:00,44.91,44.96,44.88,44.91,1053100.0,38.1738,38.2163,38.1483,38.1738,1053100.0
2014-09-03 10:00:00,44.91,44.96,44.84,44.89,758700.0,38.1738,38.2163,38.1143,38.1568,758700.0
2014-09-03 10:10:00,44.89,44.92,44.84,44.89,1467900.0,38.1568,38.1823,38.1143,38.1568,1467900.0
2014-09-03 10:20:00,44.89,44.92,44.87,44.91,742100.0,38.1568,38.1823,38.1398,38.1738,742100.0
2014-09-03 10:30:00,44.91,44.98,44.9,44.96,498600.0,38.1738,38.2333,38.1653,38.2163,498600.0
2014-09-03 10:40:00,44.96,45.0,44.92,44.99,552500.0,38.2163,38.2503,38.1823,38.2418,552500.0
2014-09-03 10:50:00,44.98,45.03,44.93,44.94,1046800.0,38.2333,38.2758,38.1908,38.1993,1046800.0
2014-09-03 11:00:00,44.95,45.0,44.93,44.94,445400.0,38.2078,38.2503,38.1908,38.1993,445400.0
2014-09-03 11:10:00,44.94,44.96,44.88,44.89,615300.0,38.1993,38.2163,38.1483,38.1568,615300.0
2014-09-03 11:20:00,44.89,44.93,44.86,44.87,751300.0,38.1568,38.1908,38.1313,38.1398,751300.0
2014-09-03 11:30:00,44.87,44.98,44.87,44.94,501000.0,38.1398,38.2333,38.1398,38.1993,501000.0
2014-09-03 11:40:00,44.93,44.94,44.87,44.87,369800.0,38.1908,38.1993,38.1398,38.1398,369800.0
2014-09-03 11:50:00,44.87,44.91,44.86,44.88,431900.0,38.1398,38.1738,38.1313,38.1483,431900.0
2014-09-03 12:00:00,44.89,44.92,44.85,44.91,345900.0,38.1568,38.1823,38.1228,38.1738,345900.0
2014-09-03 12:10:00,44.9,44.95,44.9,44.94,391200.0,38.1653,38.2078,38.1653,38.1993,391200.0
2014-09-03 12:20:00,44.94,45.01,44.93,45.01,1017900.0,38.1993,38.2588,38.1908,38.2588,1017900.0
2014-09-03 12:30:00,45.01,45.06,45.0,45.05,827400.0,38.2588,38.3013,38.2503,38.2928,827400.0
2014-09-03 12:40:00,45.05,45.06,45.04,45.05,434100.0,38.2928,38.3013,38.2843,38.2928,434100.0
2014-09-03 12:50:00,45.05,45.08,45.04,45.05,454100.0,38.2928,38.3183,38.2843,38.2928,454100.0
2014-09-03 13:00:00,45.05,45.09,45.01,45.05,475300.0,38.2928,38.3268,38.2588,38.2928,475300.0
2014-09-03 13:10:00,45.06,45.08,45.03,45.07,936300.0,38.3013,38.3183,38.2758,38.3098,936300.0
2014-09-03 13:20:00,45.07,45.11,45.05,45.05,535600.0,38.3098,38.3438,38.2928,38.2928,535600.0
2014-09-03 13:30:00,45.06,45.1,45.05,45.06,372400.0,38.3013,38.3353,38.2928,38.3013,372400.0
2014-09-03 13:40:00,45.06,45.08,45.05,45.05,300400.0,38.3013,38.3183,38.2928,38.2928,300400.0
2014-09-03 13:50:00,45.05,45.07,45.01,45.05,1098500.0,38.2928,38.3098,38.2588,38.2928,1098500.0
2014-09-03 14:00:00,45.05,45.06,45.01,45.05,334400.0,38.2928,38.3013,38.2588,38.2928,334400.0
2014-09-03 14:10:00,45.04,45.05,44.99,45.0,531100.0,38.2843,38.2928,38.2418,38.2503,531100.0
2014-09-03 14:20:00,45.01,45.01,44.96,44.97,479900.0,38.2588,38.2588,38.2163,38.2248,479900.0
2014-09-03 14:30:00,44.98,45.0,44.92,44.93,360500.0,38.2333,38.2503,38.1823,38.1908,360500.0
2014-09-03 14:40:00,44.93,45.0,44.92,44.93,319400.0,38.1908,38.2503,38.1823,38.1908,319400.0
2014-09-03 14:50:00,44.94,44.96,44.93,44.94,328800.0,38.1993,38.2163,38.1908,38.1993,328800.0
2014-09-03 15:00:00,44.94,44.96,44.88,44.96,814200.0,38.1993,38.2163,38.1483,38.2163,814200.0
2014-09-03 15:10:00,44.96,44.99,44.94,44.98,379800.0,38.2163,38.2418,38.1993,38.2333,379800.0
2014-09-03 15:20:00,44.98,45.01,44.96,44.99,453500.0,38.2333,38.2588,38.2163,38.2418,453500.0
2014-09-03 15:30:00,45.0,45.01,44.96,44.96,491200.0,38.2503,38.2588,38.2163,38.2163,491200.0
2014-09-03 15:40:00,44.96,44.98,44.95,44.97,496600.0,38.2163,38.2333,38.2078,38.2248,496600.0
2014-09-03 15:50:00,44.97,45.02,44.95,44.96,1693000.0,38.2248,38.2673,38.2078,38.2163,1693000.0
2014-09-04 09:30:00,44.74,45.07,44.72,45.02,2514700.0,38.0293,38.3098,38.0123,38.2673,2514700.0
2014-09-04 09:40:00,45.02,45.08,45.0,45.02,980300.0,38.2673,38.3183,38.2503,38.2673,980300.0
2014-09-04 09:50:00,45.03,45.06,45.01,45.03,427400.0,38.2758,38.3013,38.2588,38.2758,427400.0
2014-09-04 10:00:00,45.03,45.05,45.01,45.04,551100.0,38.2758,38.2928,38.2588,38.2843,551100.0
2014-09-04 10:10:00,45.04,45.21,45.03,45.08,1528000.0,38.2843,38.4288,38.2758,38.3183,1528000.0
2014-09-04 10:20:00,45.08,45.08,45.01,45.04,438000.0,38.3183,38.3183,38.2588,38.2843,438000.0
2014-09-04 10:30:00,45.05,45.1,45.03,45.03,491400.0,38.2928,38.3353,38.2758,38.2758,491400.0
2014-09-04 10:40:00,45.03,45.06,45.01,45.05,614600.0,38.2758,38.3013,38.2588,38.2928,614600.0
2014-09-04 10:50:00,45.06,45.16,45.05,45.13,523800.0,38.3013,38.3863,38.2928,38.3608,523800.0
2014-09-04 11:00:00,45.13,45.19,45.11,45.18,529100.0,38.3608,38.4118,38.3438,38.4033,529100.0
2014-09-04 11:10:00,45.18,45.19,45.14,45.15,378400.0,38.4033,38.4118,38.3693,38.3778,378400.0
2014-09-04 11:20:00,45.14,45.16,45.02,45.05,827300.0,38.3693,38.3863,38.2673,38.2928,827300.0
2014-09-04 11:30:00,45.05,45.1,45.03,45.06,654800.0,38.2928,38.3353,38.2758,38.3013,654800.0
2014-09-04 11:40:00,45.06,45.13,45.05,45.13,293100.0,38.3013,38.3608,38.2928,38.3608,293100.0
2014-09-04 11:50:00,45.13,45.16,45.12,45.13,287100.0,38.3608,38.3863,38.3523,38.3608,287100.0
2014-09-04 12:00:00,45.14,45.16,45.13,45.16,383300.0,38.3693,38.3863,38.3608,38.3863,383300.0
2014-09-04 12:10:00,45.16,45.16,45.12,45.14,217100.0,38.3863,38.3863,38.3523,38.3693,217100.0
2014-09-04 12:20:00,45.14,45.15,45.1,45.13,250200.0,38.3693,38.3778,38.3353,38.3608,250200.0
2014-09-04 12:30:00,45.14,45.16,45.11,45.16,356200.0,38.3693,38.3863,38.3438,38.3863,356200.0
2014-09-04 12:40:00,45.16,45.19,45.14,45.18,212200.0,38.3863,38.4118,38.3693,38.4033,212200.0
2014-09-04 12:50:00,45.18,45.19,45.15,45.16,203300.0,38.4033,38.4118,38.3778,38.3863,203300.0
2014-09-04 13:00:00,45.17,45.19,45.15,45.18,154700.0,38.3948,38.4118,38.3778,38.4033,154700.0
2014-09-04 13:10:00,45.18,45.2,45.18,45.2,131400.0,38.4033,38.4203,38.4033,38.4203,131400.0
2014-09-04 13:20:00,45.2,45.2,45.15,45.2,272500.0,38.4203,38.4203,38.3778,38.4203,272500.0
2014-09-04 13:30:00,45.2,45.2,45.16,45.19,389600.0,38.4203,38.4203,38.3863,38.4118,389600.0
2014-09-04 13:40:00,45.2,45.21,45.17,45.19,404900.0,38.4203,38.4288,38.3948,38.4118,404900.0
2014-09-04 13:50:00,45.19,45.2,45.16,45.18,403000.0,38.4118,38.4203,38.3863,38.4033,403000.0
2014-09-04 14:00:00,45.18,45.2,45.15,45.2,383600.0,38.4033,38.4203,38.3778,38.4203,383600.0
2014-09-04 14:10:00,45.2,45.25,45.19,45.25,405300.0,38.4203,38.4628,38.4118,38.4628,405300.0
2014-09-04 14:20:00,45.25,45.25,45.2,45.22,374600.0,38.4628,38.4628,38.4203,38.4373,374600.0
2014-09-04 14:30:00,45.22,45.23,45.15,45.17,578100.0,38.4373,38.4458,38.3778,38.3948,578100.0
2014-09-04 14:40:00,45.17,45.17,45.13,45.14,532500.0,38.3948,38.3948,38.3608,38.3693,532500.0
2014-09-04 14:50:00,45.14,45.2,45.12,45.16,529500.0,38.3693,38.4203,38.3523,38.3863,529500.0
2014-09-04 15:00:00,45.16,45.21,45.13,45.15,638900.0,38.3863,38.4288,38.3608,38.3778,638900.0
2014-09-04 15:10:00,45.15,45.16,45.06,45.07,806800.0,38.3778,38.3863,38.3013,38.3098,806800.0
2014-09-04 15:20:00,45.08,45.15,45.06,45.15,443700.0,38.3183,38.3778,38.3013,38.3778,443700.0
2014-09-04 15:30:00,45.15,45.16,45.1,45.15,627600.0,38.3778,38.3863,38.3353,38.3778,627600.0
2014-09-04 15:40:00,45.16,45.23,45.12,45.22,762200.0,38.3863,38.4458,38.3523,38.4373,762200.0
2014-09-04 15:50:00,45.23,45.27,45.22,45.25,2097900.0,38.4458,38.4798,38.4373,38.4628,2097900.0
2014-09-05 09:30:00,45.11,45.27,45.11,45.21,1946700.0,38.3438,38.4798,38.3438,38.4288,1946700.0
2014-09-05 09:40:00,45.22,45.31,45.19,45.24,1078300.0,38.4373,38.5138,38.4118,38.4543,1078300.0
2014-09-05 09:50:00,45.23,45.26,45.12,45.17,1285500.0,38.4458,38.4713,38.3523,38.3948,1285500.0
2014-09-05 10:00:00,45.16,45.25,45.15,45.23,639100.0,38.3863,38.4628,38.3778,38.4458,639100.0
2014-09-05 10:10:00,45.23,45.28,45.21,45.22,540000.0,38.4458,38.4883,38.4288,38.4373,540000.0
2014-09-05 10:20:00,45.23,45.36,45.23,45.33,496200.0,38.4458,38.5563,38.4458,38.5308,496200.0
2014-09-05 10:30:00,45.33,45.36,45.27,45.28,602600.0,38.5308,38.5563,38.4798,38.4883,602600.0
2014-09-05 10:40:00,45.28,45.32,45.24,45.24,648700.0,38.4883,38.5223,38.4543,38.4543,648700.0
2014-09-05 10:50:00,45.24,45.31,45.21,45.22,479600.0,38.4543,38.5138,38.4288,38.4373,479600.0
2014-09-05 11:00:00,45.22,45.37,45.21,45.37,646400.0,38.4373,38.5648,38.4288,38.5648,646400.0
2014-09-05 11:10:00,45.37,45.38,45.32,45.37,499500.0,38.5648,38.5733,38.5223,38.5648,499500.0
2014-09-05 11:20:00,45.36,45.43,45.35,45.41,528500.0,38.5563,38.6158,38.5478,38.5988,528500.0
2014-09-05 11:30:00,45.41,45.42,45.36,45.36,383500.0,38.5988,38.6073,38.5563,38.5563,383500.0
2014-09-05 11:40:00,45.36,45.43,45.35,45.4,362400.0,38.5563,38.6158,38.5478,38.5903,362400.0
2014-09-05 11:50:00,45.4,45.43,45.35,45.38,531400.0,38.5903,38.6158,38.5478,38.5733,531400.0
2014-09-05 12:00:00,45.37,45.43,45.37,45.38,208500.0,38.5648,38.6158,38.5648,38.5733,208500.0
2014-09-05 12:10:00,45.39,45.44,45.37,45.44,463400.0,38.5818,38.6243,38.5648,38.6243,463400.0
2014-09-05 12:20:00,45.44,45.54,45.43,45.53,1361500.0,38.6243,38.7093,38.6158,38.7008,1361500.0
2014-09-05 12:30:00,45.53,45.64,45.52,45.62,585600.0,38.7008,38.7943,38.6923,38.7773,585600.0
2014-09-05 12:40:00,45.61,45.7,45.61,45.63,687000.0,38.7688,38.8453,38.7688,38.7858,687000.0
2014-09-05 12:50:00,45.63,45.72,45.61,45.72,729000.0,38.7858,38.8623,38.7688,38.8623,729000.0
2014-09-05 13:00:00,45.71,45.8,45.7,45.8,1046500.0,38.8538,38.9303,38.8453,38.9303,1046500.0
2014-09-05 13:10:00,45.79,45.85,45.79,45.84,795000.0,38.9218,38.9728,38.9218,38.9643,795000.0
2014-09-05 13:20:00,45.84,45.88,45.81,45.82,762300.0,38.9643,38.9983,38.9388,38.9473,762300.0
2014-09-05 13:30:00,45.81,45.86,45.76,45.8,625800.0,38.9388,38.9813,38.8963,38.9303,625800.0
2014-09-05 13:40:00,45.79,45.85,45.76,45.76,906300.0,38.9218,38.9728,38.8963,38.8963,906300.0
2014-09-05 13:50:00,45.77,45.81,45.74,45.79,720800.0,38.9048,38.9388,38.8793,38.9218,720800.0
2014-09-05 14:00:00,45.79,45.87,45.79,45.87,1030500.0,38.9218,38.9898,38.9218,38.9898,1030500.0
2014-09-05 14:10:00,45.86,45.91,45.82,45.82,996600.0,38.9813,39.0238,38.9473,38.9473,996600.0
2014-09-05 14:20:00,45.82,45.83,45.74,45.77,592900.0,38.9473,38.9558,38.8793,38.9048,592900.0
2014-09-05 14:30:00,45.77,45.78,45.74,45.77,275500.0,38.9048,38.9133,38.8793,38.9048,275500.0
2014-09-05 14:40:00,45.77,45.78,45.75,45.77,271100.0,38.9048,38.9133,38.8878,38.9048,271100.0
2014-09-05 14:50:00,45.77,45.77,45.75,45.77,380200.0,38.9048,38.9048,38.8878,38.9048,380200.0
2014-09-05 15:00:00,45.77,45.83,45.76,45.82,581200.0,38.9048,38.9558,38.8963,38.9473,581200.0
2014-09-05 15:10:00,45.81,45.89,45.81,45.87,697400.0,38.9388,39.0068,38.9388,38.9898,697400.0
2014-09-05 15:20:00,45.87,45.89,45.85,45.88,720200.0,38.9898,39.0068,38.9728,38.9983,720200.0
2014-09-05 15:30:00,45.88,45.88,45.77,45.79,1057000.0,38.9983,38.9983,38.9048,38.9218,1057000.0
2014-09-05 15:40:00,45.78,45.89,45.76,45.87,1389400.0,38.9133,39.0068,38.8963,38.9898,1389400.0
2014-09-05 15:50:00,45.88,45.93,45.86,45.9,3881400.0,38.9983,39.0408,38.9813,39.0153,3881400.0
2014-09-08 09:30:00,46.02,46.49,45.99,46.45,4775100.0,39.1173,39.5168,39.0918,39.4828,4775100.0
2014-09-08 09:40:00,46.46,46.66,46.32,46.65,2289000.0,39.4913,39.6613,39.3723,39.6528,2289000.0
2014-09-08 09:50:00,46.66,46.75,46.45,46.66,2251600.0,39.6613,39.7378,39.4828,39.6613,2251600.0
2014-09-08 10:00:00,46.67,46.8,46.67,46.68,2453400.0,39.6698,39.7803,39.6698,39.6783,2453400.0
2014-09-08 10:10:00,46.67,46.68,46.53,46.55,1596600.0,39.6698,39.6783,39.5508,39.5678,1596600.0
2014-09-08 10:20:00,46.55,46.65,46.53,46.65,1230500.0,39.5678,39.6528,39.5508,39.6528,1230500.0
2014-09-08 10:30:00,46.64,46.65,46.47,46.55,1227400.0,39.6443,39.6528,39.4998,39.5678,1227400.0
2014-09-08 10:40:00,46.55,46.57,46.49,46.55,1048200.0,39.5678,39.5848,39.5168,39.5678,1048200.0
2014-09-08 10:50:00,46.55,46.56,46.5,46.54,863000.0,39.5678,39.5763,39.5253,39.5593,863000.0
2014-09-08 11:00:00,46.54,46.55,46.45,46.55,951700.0,39.5593,39.5678,39.4828,39.5678,951700.0
2014-09-08 11:10:00,46.55,46.55,46.47,46.49,770700.0,39.5678,39.5678,39.4998,39.5168,770700.0
2014-09-08 11:20:00,46.48,46.51,46.48,46.5,1029000.0,39.5083,39.5338,39.5083,39.5253,1029000.0
2014-09-08 11:30:00,46.5,46.51,46.41,46.41,576400.0,39.5253,39.5338,39.4488,39.4488,576400.0
2014-09-08 11:40:00,46.41,46.44,46.38,46.42,659000.0,39.4488,39.4743,39.4233,39.4573,659000.0
2014-09-08 11:50:00,46.42,46.46,46.41,46.46,587200.0,39.4573,39.4913,39.4488,39.4913,587200.0
2014-09-08 12:00:00,46.45,46.51,46.45,46.51,557300.0,39.4828,39.5338,39.4828,39.5338,557300.0
2014-09-08 12:10:00,46.5,46.55,46.46,46.51,877800.0,39.5253,39.5678,39.4913,39.5338,877800.0
2014-09-08 12:20:00,46.5,46.54,46.5,46.52,418200.0,39.5253,39.5593,39.5253,39.5423,418200.0
2014-09-08 12:30:00,46.52,46.52,46.48,46.52,324800.0,39.5423,39.5423,39.5083,39.5423,324800.0
2014-09-08 12:40:00,46.52,46.55,46.49,46.51,1137500.0,39.5423,39.5678,39.5168,39.5338,1137500.0
2014-09-08 12:50:00,46.51,46.54,46.5,46.54,177700.0,39.5338,39.5593,39.5253,39.5593,177700.0
2014-09-08 13:00:00,46.54,46.55,46.5,46.5,315000.0,39.5593,39.5678,39.5253,39.5253,315000.0
2014-09-08 13:10:00,46.5,46.54,46.47,46.48,833600.0,39.5253,39.5593,39.4998,39.5083,833600.0
2014-09-08 13:20:00,46.48,46.51,46.45,46.48,1047600.0,39.5083,39.5338,39.4828,39.5083,1047600.0
2014-09-08 13:30:00,46.47,46.5,46.44,46.48,720400.0,39.4998,39.5253,39.4743,39.5083,720400.0
2014-09-08 13:40:00,46.49,46.49,46.39,46.4,1367700.0,39.5168,39.5168,39.4318,39.4403,1367700.0
2014-09-08 13:50:00,46.39,46.43,46.39,46.39,594000.0,39.4318,39.4658,39.4318,39.4318,594000.0
2014-09-08 14:00:00,46.4,46.45,46.37,46.44,545100.0,39.4403,39.4828,39.4148,39.4743,545100.0
2014-09-08 14:10:00,46.43,46.45,46.39,46.4,467400.0,39.4658,39.4828,39.4318,39.4403,467400.0
2014-09-08 14:20:00,46.39,46.4,46.36,46.4,758800.0,39.4318,39.4403,39.4063,39.4403,758800.0
2014-09-08 14:30:00,46.4,46.43,46.39,46.42,743100.0,39.4403,39.4658,39.4318,39.4573,743100.0
2014-09-08 14:40:00,46.41,46.43,46.41,46.42,425500.0,39.4488,39.4658,39.4488,39.4573,425500.0
2014-09-08 14:50:00,46.42,46.45,46.41,46.42,433900.0,39.4573,39.4828,39.4488,39.4573,433900.0
2014-09-08 15:00:00,46.43,46.48,46.42,46.42,897100.0,39.4658,39.5083,39.4573,39.4573,897100.0
2014-09-08 15:10:00,46.43,46.47,46.41,46.42,413400.0,39.4658,39.4998,39.4488,39.4573,413400.0
2014-09-08 15:20:00,46.43,46.45,46.42,46.44,497200.0,39.4658,39.4828,39.4573,39.4743,497200.0
2014-09-08 15:30:00,46.45,46.5,46.43,46.48,813600.0,39.4828,39.5253,39.4658,39.5083,813600.0
2014-09-08 15:40:00,46.48,46.49,46.44,46.45,794400.0,39.5083,39.5168,39.4743,39.4828,794400.0
2014-09-08 15:50:00,46.45,46.49,46.42,46.47,2762300.0,39.4828,39.5168,39.4573,39.4998,2762300.0
2014-09-09 09:30:00,46.45,46.49,46.42,46.45,1740000.0,39.4828,39.5168,39.4573,39.4828,1740000.0
2014-09-09 09:40:00,46.46,46.72,46.44,46.68,1031900.0,39.4913,39.7123,39.4743,39.6783,1031900.0
2014-09-09 09:50:00,46.68,46.69,46.52,46.54,1001300.0,39.6783,39.6868,39.5423,39.5593,1001300.0
2014-09-09 10:00:00,46.53,46.66,46.52,46.61,1027700.0,39.5508,39.6613,39.5423,39.6188,1027700.0
2014-09-09 10:10:00,46.61,46.62,46.54,46.6,640100.0,39.6188,39.6273,39.5593,39.6103,640100.0
2014-09-09 10:20:00,46.6,46.62,46.57,46.61,796300.0,39.6103,39.6273,39.5848,39.6188,796300.0
2014-09-09 10:30:00,46.61,46.73,46.6,46.65,1281200.0,39.6188,39.7208,39.6103,39.6528,1281200.0
2014-09-09 10:40:00,46.66,46.71,46.65,46.68,744500.0,39.6613,39.7038,39.6528,39.6783,744500.0
2014-09-09 10:50:00,46.68,46.73,46.67,46.69,830300.0,39.6783,39.7208,39.6698,39.6868,830300.0
2014-09-09 11:00:00,46.69,46.76,46.67,46.75,915500.0,39.6868,39.7463,39.6698,39.7378,915500.0
2014-09-09 11:10:00,46.75,46.83,46.74,46.83,645900.0,39.7378,39.8058,39.7293,39.8058,645900.0
2014-09-09 11:20:00,46.82,46.89,46.82,46.88,799400.0,39.7973,39.8568,39.7973,39.8483,799400.0
2014-09-09 11:30:00,46.87,46.88,46.84,46.87,800600.0,39.8398,39.8483,39.8143,39.8398,800600.0
2014-09-09 11:40:00,46.87,46.89,46.86,46.88,785300.0,39.8398,39.8568,39.8313,39.8483,785300.0
2014-09-09 11:50:00,46.87,46.88,46.84,46.86,479200.0,39.8398,39.8483,39.8143,39.8313,479200.0
2014-09-09 12:00:00,46.85,46.86,46.75,46.81,633900.0,39.8228,39.8313,39.7378,39.7888,633900.0
2014-09-09 12:10:00,46.8,46.81,46.76,46.78,395100.0,39.7803,39.7888,39.7463,39.7633,395100.0
2014-09-09 12:20:00,46.78,46.84,46.78,46.84,442300.0,39.7633,39.8143,39.7633,39.8143,442300.0
2014-09-09 12:30:00,46.84,46.85,46.8,46.82,382100.0,39.8143,39.8228,39.7803,39.7973,382100.0
2014-09-09 12:40:00,46.82,46.82,46.8,46.82,345600.0,39.7973,39.7973,39.7803,39.7973,345600.0
2014-09-09 12:50:00,46.82,46.86,46.82,46.83,519300.0,39.7973,39.8313,39.7973,39.8058,519300.0
2014-09-09 13:00:00,46.83,46.86,46.77,46.78,537100.0,39.8058,39.8313,39.7548,39.7633,537100.0
2014-09-09 13:10:00,46.77,46.84,46.77,46.8,365600.0,39.7548,39.8143,39.7548,39.7803,365600.0
2014-09-09 13:20:00,46.8,46.85,46.79,46.83,756000.0,39.7803,39.8228,39.7718,39.8058,756000.0
2014-09-09 13:30:00,46.84,46.87,46.82,46.87,348800.0,39.8143,39.8398,39.7973,39.8398,348800.0
2014-09-09 13:40:00,46.87,46.96,46.85,46.96,703300.0,39.8398,39.9163,39.8228,39.9163,703300.0
2014-09-09 13:50:00,46.96,46.97,46.89,46.91,1147500.0,39.9163,39.9248,39.8568,39.8738,1147500.0
2014-09-09 14:00:00,46.9,46.95,46.86,46.86,707200.0,39.8653,39.9078,39.8313,39.8313,707200.0
2014-09-09 14:10:00,46.87,46.89,46.78,46.84,565100.0,39.8398,39.8568,39.7633,39.8143,565100.0
2014-09-09 14:20:00,46.84,46.85,46.72,46.75,598100.0,39.8143,39.8228,39.7123,39.7378,598100.0
2014-09-09 14:30:00,46.75,46.76,46.69,46.73,684500.0,39.7378,39.7463,39.6868,39.7208,684500.0
2014-09-09 14:40:00,46.73,46.74,46.65,46.66,719800.0,39.7208,39.7293,39.6528,39.6613,719800.0
2014-09-09 14:50:00,46.66,46.7,46.62,46.67,2131200.0,39.6613,39.6953,39.6273,39.6698,2131200.0
2014-09-09 15:00:00,46.67,46.72,46.62,46.68,2328200.0,39.6698,39.7123,39.6273,39.6783,2328200.0
2014-09-09 15:10:00,46.68,46.75,46.67,46.72,1065600.0,39.6783,39.7378,39.6698,39.7123,1065600.0
2014-09-09 15:20:00,46.72,46.72,46.69,46.7,1550500.0,39.7123,39.7123,39.6868,39.6953,1550500.0
2014-09-09 15:30:00,46.71,46.72,46.68,46.71,1182900.0,39.7038,39.7123,39.6783,39.7038,1182900.0
2014-09-09 15:40:00,46.71,46.79,46.7,46.75,1582200.0,39.7038,39.7718,39.6953,39.7378,1582200.0
2014-09-09 15:50:00,46.75,46.79,46.73,46.76,2150800.0,39.7378,39.7718,39.7208,39.7463,2150800.0
2014-09-10 09:30:00,46.82,46.88,46.28,46.73,2928000.0,39.7973,39.8483,39.3383,39.7208,2928000.0
2014-09-10 09:40:00,46.72,46.83,46.69,46.71,1016600.0,39.7123,39.8058,39.6868,39.7038,1016600.0
2014-09-10 09:50:00,46.7,46.72,46.65,46.71,913900.0,39.6953,39.7123,39.6528,39.7038,913900.0
2014-09-10 10:00:00,46.71,46.77,46.63,46.75,794600.0,39.7038,39.7548,39.6358,39.7378,794600.0
2014-09-10 10:10:00,46.75,46.81,46.73,46.73,604600.0,39.7378,39.7888,39.7208,39.7208,604600.0
2014-09-10 10:20:00,46.74,46.75,46.67,46.7,453400.0,39.7293,39.7378,39.6698,39.6953,453400.0
2014-09-10 10:30:00,46.7,46.73,46.64,46.69,577700.0,39.6953,39.7208,39.6443,39.6868,577700.0
2014-09-10 10:40:00,46.68,46.75,46.66,46.69,806400.0,39.6783,39.7378,39.6613,39.6868,806400.0
2014-09-10 10:50:00,46.7,46.75,46.69,46.72,636200.0,39.6953,39.7378,39.6868,39.7123,636200.0
2014-09-10 11:00:00,46.72,46.73,46.67,46.68,511200.0,39.7123,39.7208,39.6698,39.6783,511200.0
2014-09-10 11:10:00,46.68,46.75,46.67,46.68,868300.0,39.6783,39.7378,39.6698,39.6783,868300.0
2014-09-10 11:20:00,46.68,46.72,46.66,46.72,1069600.0,39.6783,39.7123,39.6613,39.7123,1069600.0
2014-09-10 11:30:00,46.72,46.73,46.66,46.71,535000.0,39.7123,39.7208,39.6613,39.7038,535000.0
2014-09-10 11:40:00,46.71,46.73,46.69,46.73,358800.0,39.7038,39.7208,39.6868,39.7208,358800.0
2014-09-10 11:50:00,46.72,46.78,46.7,46.78,499400.0,39.7123,39.7633,39.6953,39.7633,499400.0
2014-09-10 12:00:00,46.77,46.77,46.72,46.75,142200.0,39.7548,39.7548,39.7123,39.7378,142200.0
2014-09-10 12:10:00,46.74,46.77,46.72,46.75,242800.0,39.7293,39.7548,39.7123,39.7378,242800.0
2014-09-10 12:20:00,46.76,46.78,46.74,46.75,392400.0,39.7463,39.7633,39.7293,39.7378,392400.0
2014-09-10 12:30:00,46.75,46.77,46.74,46.76,157600.0,39.7378,39.7548,39.7293,39.7463,157600.0
2014-09-10 12:40:00,46.75,46.77,46.71,46.74,196500.0,39.7378,39.7548,39.7038,39.7293,196500.0
2014-09-10 12:50:00,46.75,46.79,46.75,46.76,249800.0,39.7378,39.7718,39.7378,39.7463,249800.0
2014-09-10 13:00:00,46.77,46.8,46.72,46.78,543900.0,39.7548,39.7803,39.7123,39.7633,543900.0
2014-09-10 13:10:00,46.79,46.84,46.78,46.82,329200.0,39.7718,39.8143,39.7633,39.7973,329200.0
2014-09-10 13:20:00,46.82,46.82,46.78,46.8,343400.0,39.7973,39.7973,39.7633,39.7803,343400.0
2014-09-10 13:30:00,46.81,46.84,46.8,46.84,237400.0,39.7888,39.8143,39.7803,39.8143,237400.0
2014-09-10 13:40:00,46.84,46.88,46.82,46.86,352400.0,39.8143,39.8483,39.7973,39.8313,352400.0
2014-09-10 13:50:00,46.86,46.88,46.84,46.86,270300.0,39.8313,39.8483,39.8143,39.8313,270300.0
2014-09-10 14:00:00,46.86,46.94,46.86,46.9,627600.0,39.8313,39.8993,39.8313,39.8653,627600.0
2014-09-10 14:10:00,46.9,46.93,46.9,46.9,327800.0,39.8653,39.8908,39.8653,39.8653,327800.0
2014-09-10 14:20:00,46.9,46.91,46.81,46.82,391800.0,39.8653,39.8738,39.7888,39.7973,391800.0
2014-09-10 14:30:00,46.81,46.82,46.7,46.72,630300.0,39.7888,39.7973,39.6953,39.7123,630300.0
2014-09-10 14:40:00,46.72,46.8,46.72,46.78,436000.0,39.7123,39.7803,39.7123,39.7633,436000.0
2014-09-10 14:50:00,46.78,46.79,46.72,46.76,305600.0,39.7633,39.7718,39.7123,39.7463,305600.0
2014-09-10 15:00:00,46.76,46.83,46.75,46.81,607700.0,39.7463,39.8058,39.7378,39.7888,607700.0
2014-09-10 15:10:00,46.82,46.84,46.79,46.84,477600.0,39.7973,39.8143,39.7718,39.8143,477600.0
2014-09-10 15:20:00,46.83,46.84,46.78,46.82,437800.0,39.8058,39.8143,39.7633,39.7973,437800.0
2014-09-10 15:30:00,46.82,46.86,46.8,46.83,440700.0,39.7973,39.8313,39.7803,39.8058,440700.0
2014-09-10 15:40:00,46.83,46.84,46.75,46.77,749100.0,39.8058,39.8143,39.7378,39.7548,749100.0
2014-09-10 15:50:00,46.78,46.85,46.78,46.83,1845400.0,39.7633,39.8228,39.7633,39.8058,1845400.0
2014-09-11 09:30:00,46.74,46.74,46.58,46.64,1610100.0,39.7293,39.7293,39.5933,39.6443,1610100.0
2014-09-11 09:40:00,46.64,46.7,46.61,46.68,857400.0,39.6443,39.6953,39.6188,39.6783,857400.0
2014-09-11 09:50:00,46.67,46.77,46.67,46.73,420600.0,39.6698,39.7548,39.6698,39.7208,420600.0
2014-09-11 10:00:00,46.73,46.74,46.61,46.61,644900.0,39.7208,39.7293,39.6188,39.6188,644900.0
2014-09-11 10:10:00,46.62,46.72,46.57,46.68,595100.0,39.6273,39.7123,39.5848,39.6783,595100.0
2014-09-11 10:20:00,46.68,46.7,46.57,46.59,656700.0,39.6783,39.6953,39.5848,39.6018,656700.0
2014-09-11 10:30:00,46.59,46.61,46.49,46.53,646100.0,39.6018,39.6188,39.5168,39.5508,646100.0
2014-09-11 10:40:00,46.52,46.54,46.47,46.51,922800.0,39.5423,39.5593,39.4998,39.5338,922800.0
2014-09-11 10:50:00,46.51,46.53,46.47,46.51,522200.0,39.5338,39.5508,39.4998,39.5338,522200.0
2014-09-11 11:00:00,46.51,46.57,46.51,46.56,599600.0,39.5338,39.5848,39.5338,39.5763,599600.0
2014-09-11 11:10:00,46.56,46.63,46.55,46.62,624600.0,39.5763,39.6358,39.5678,39.6273,624600.0
2014-09-11 11:20:00,46.62,46.66,46.6,46.6,983100.0,39.6273,39.6613,39.6103,39.6103,983100.0
2014-09-11 11:30:00,46.61,46.62,46.58,46.61,1082200.0,39.6188,39.6273,39.5933,39.6188,1082200.0
2014-09-11 11:40:00,46.61,46.65,46.52,46.59,777100.0,39.6188,39.6528,39.5423,39.6018,777100.0
2014-09-11 11:50:00,46.58,46.6,46.55,46.6,237600.0,39.5933,39.6103,39.5678,39.6103,237600.0
2014-09-11 12:00:00,46.59,46.62,46.53,46.54,376200.0,39.6018,39.6273,39.5508,39.5593,376200.0
2014-09-11 12:10:00,46.53,46.55,46.48,46.55,652200.0,39.5508,39.5678,39.5083,39.5678,652200.0
2014-09-11 12:20:00,46.55,46.64,46.51,46.63,529500.0,39.5678,39.6443,39.5338,39.6358,529500.0
2014-09-11 12:30:00,46.63,46.65,46.62,46.63,262900.0,39.6358,39.6528,39.6273,39.6358,262900.0
2014-09-11 12:40:00,46.63,46.64,46.56,46.57,395200.0,39.6358,39.6443,39.5763,39.5848,395200.0
2014-09-11 12:50:00,46.56,46.61,46.54,46.57,373700.0,39.5763,39.6188,39.5593,39.5848,373700.0
2014-09-11 13:00:00,46.57,46.62,46.56,46.59,374100.0,39.5848,39.6273,39.5763,39.6018,374100.0
2014-09-11 13:10:00,46.59,46.59,46.51,46.51,206600.0,39.6018,39.6018,39.5338,39.5338,206600.0
2014-09-11 13:20:00,46.51,46.56,46.49,46.56,953200.0,39.5338,39.5763,39.5168,39.5763,953200.0
2014-09-11 13:30:00,46.56,46.56,46.49,46.55,1177700.0,39.5763,39.5763,39.5168,39.5678,1177700.0
2014-09-11 13:40:00,46.56,46.59,46.53,46.58,998100.0,39.5763,39.6018,39.5508,39.5933,998100.0
2014-09-11 13:50:00,46.57,46.6,46.52,46.6,437700.0,39.5848,39.6103,39.5423,39.6103,437700.0
2014-09-11 14:00:00,46.59,46.75,46.59,46.75,476700.0,39.6018,39.7378,39.6018,39.7378,476700.0
2014-09-11 14:10:00,46.75,46.77,46.72,46.73,381000.0,39.7378,39.7548,39.7123,39.7208,381000.0
2014-09-11 14:20:00,46.73,46.83,46.72,46.83,408000.0,39.7208,39.8058,39.7123,39.8058,408000.0
2014-09-11 14:30:00,46.83,46.85,46.77,46.78,352200.0,39.8058,39.8228,39.7548,39.7633,352200.0
2014-09-11 14:40:00,46.77,46.81,46.76,46.79,338000.0,39.7548,39.7888,39.7463,39.7718,338000.0
2014-09-11 14:50:00,46.78,46.79,46.75,46.76,237000.0,39.7633,39.7718,39.7378,39.7463,237000.0
2014-09-11 15:00:00,46.75,46.77,46.73,46.75,368700.0,39.7378,39.7548,39.7208,39.7378,368700.0
2014-09-11 15:10:00,46.75,46.77,46.73,46.77,307900.0,39.7378,39.7548,39.7208,39.7548,307900.0
2014-09-11 15:20:00,46.77,46.85,46.77,46.85,496100.0,39.7548,39.8228,39.7548,39.8228,496100.0
2014-09-11 15:30:00,46.85,46.88,46.83,46.85,678800.0,39.8228,39.8483,39.8058,39.8228,678800.0
2014-09-11 15:40:00,46.85,46.92,46.84,46.9,731300.0,39.8228,39.8823,39.8143,39.8653,731300.0
2014-09-11 15:50:00,46.9,47.0,46.9,47.0,2213800.0,39.8653,39.9503,39.8653,39.9503,2213800.0
2014-09-12 09:30:00,46.91,47.02,46.69,46.72,2829000.0,39.8738,39.9673,39.6868,39.7123,2829000.0
2014-09-12 09:40:00,46.72,46.77,46.61,46.69,2106600.0,39.7123,39.7548,39.6188,39.6868,2106600.0
2014-09-12 09:50:00,46.69,46.78,46.65,46.72,1513600.0,39.6868,39.7633,39.6528,39.7123,1513600.0
2014-09-12 10:00:00,46.73,46.88,46.67,46.73,1862200.0,39.7208,39.8483,39.6698,39.7208,1862200.0
2014-09-12 10:10:00,46.73,46.79,46.69,46.7,898500.0,39.7208,39.7718,39.6868,39.6953,898500.0
2014-09-12 10:20:00,46.7,46.72,46.65,46.69,1594900.0,39.6953,39.7123,39.6528,39.6868,1594900.0
2014-09-12 10:30:00,46.69,46.74,46.65,46.68,547400.0,39.6868,39.7293,39.6528,39.6783,547400.0
2014-09-12 10:40:00,46.68,46.73,46.65,46.7,747300.0,39.6783,39.7208,39.6528,39.6953,747300.0
2014-09-12 10:50:00,46.7,46.83,46.7,46.8,590600.0,39.6953,39.8058,39.6953,39.7803,590600.0
2014-09-12 11:00:00,46.79,46.81,46.76,46.79,415300.0,39.7718,39.7888,39.7463,39.7718,415300.0
2014-09-12 11:10:00,46.79,46.83,46.74,46.8,409800.0,39.7718,39.8058,39.7293,39.7803,409800.0
2014-09-12 11:20:00,46.8,46.83,46.77,46.8,376200.0,39.7803,39.8058,39.7548,39.7803,376200.0
2014-09-12 11:30:00,46.79,46.8,46.76,46.78,384200.0,39.7718,39.7803,39.7463,39.7633,384200.0
2014-09-12 11:40:00,46.78,46.79,46.72,46.73,274700.0,39.7633,39.7718,39.7123,39.7208,274700.0
2014-09-12 11:50:00,46.73,46.78,46.7,46.74,315300.0,39.7208,39.7633,39.6953,39.7293,315300.0
2014-09-12 12:00:00,46.74,46.75,46.71,46.75,212800.0,39.7293,39.7378,39.7038,39.7378,212800.0
2014-09-12 12:10:00,46.75,46.75,46.72,46.73,701700.0,39.7378,39.7378,39.7123,39.7208,701700.0
2014-09-12 12:20:00,46.74,46.75,46.7,46.72,437000.0,39.7293,39.7378,39.6953,39.7123,437000.0
2014-09-12 12:30:00,46.72,46.73,46.66,46.68,985000.0,39.7123,39.7208,39.6613,39.6783,985000.0
2014-09-12 12:40:00,46.68,46.69,46.65,46.68,768500.0,39.6783,39.6868,39.6528,39.6783,768500.0
2014-09-12 12:50:00,46.68,46.69,46.65,46.65,500800.0,39.6783,39.6868,39.6528,39.6528,500800.0
2014-09-12 13:00:00,46.66,46.7,46.63,46.69,1306100.0,39.6613,39.6953,39.6358,39.6868,1306100.0
2014-09-12 13:10:00,46.69,46.71,46.65,46.66,899600.0,39.6868,39.7038,39.6528,39.6613,899600.0
2014-09-12 13:20:00,46.65,46.66,46.61,46.64,475000.0,39.6528,39.6613,39.6188,39.6443,475000.0
2014-09-12 13:30:00,46.64,46.66,46.62,46.65,303100.0,39.6443,39.6613,39.6273,39.6528,303100.0
2014-09-12 13:40:00,46.65,46.68,46.6,46.66,453900.0,39.6528,39.6783,39.6103,39.6613,453900.0
2014-09-12 13:50:00,46.66,46.68,46.62,46.66,403000.0,39.6613,39.6783,39.6273,39.6613,403000.0
2014-09-12 14:00:00,46.66,46.68,46.64,46.65,483300.0,39.6613,39.6783,39.6443,39.6528,483300.0
2014-09-12 14:10:00,46.66,46.7,46.62,46.66,681200.0,39.6613,39.6953,39.6273,39.6613,681200.0
2014-09-12 14:20:00,46.66,46.68,46.64,46.66,779900.0,39.6613,39.6783,39.6443,39.6613,779900.0
2014-09-12 14:30:00,46.66,46.67,46.64,46.65,921800.0,39.6613,39.6698,39.6443,39.6528,921800.0
2014-09-12 14:40:00,46.66,46.71,46.61,46.68,1302700.0,39.6613,39.7038,39.6188,39.6783,1302700.0
2014-09-12 14:50:00,46.68,46.69,46.65,46.67,333400.0,39.6783,39.6868,39.6528,39.6698,333400.0
2014-09-12 15:00:00,46.67,46.73,46.65,46.7,673600.0,39.6698,39.7208,39.6528,39.6953,673600.0
2014-09-12 15:10:00,46.7,46.72,46.69,46.71,536200.0,39.6953,39.7123,39.6868,39.7038,536200.0
2014-09-12 15:20:00,46.71,46.72,46.68,46.7,451500.0,39.7038,39.7123,39.6783,39.6953,451500.0
2014-09-12 15:30:00,46.7,46.73,46.69,46.72,409400.0,39.6953,39.7208,39.6868,39.7123,409400.0
2014-09-12 15:40:00,46.72,46.73,46.66,46.71,1063200.0,39.7123,39.7208,39.6613,39.7038,1063200.0
2014-09-12 15:50:00,46.71,46.75,46.65,46.7,2036600.0,39.7038,39.7378,39.6528,39.6953,2036600.0
2014-09-15 09:30:00,46.54,46.71,46.52,46.57,1810200.0,39.5593,39.7038,39.5423,39.5848,1810200.0
2014-09-15 09:40:00,46.57,46.6,46.24,46.26,1584000.0,39.5848,39.6103,39.3043,39.3213,1584000.0
2014-09-15 09:50:00,46.26,46.41,46.24,46.41,1357500.0,39.3213,39.4488,39.3043,39.4488,1357500.0
2014-09-15 10:00:00,46.41,46.44,46.34,46.38,841000.0,39.4488,39.4743,39.3893,39.4233,841000.0
2014-09-15 10:10:00,46.37,46.47,46.36,46.46,796400.0,39.4148,39.4998,39.4063,39.4913,796400.0
2014-09-15 10:20:00,46.46,46.46,46.37,46.38,969300.0,39.4913,39.4913,39.4148,39.4233,969300.0
2014-09-15 10:30:00,46.39,46.4,46.32,46.35,991000.0,39.4318,39.4403,39.3723,39.3978,991000.0
2014-09-15 10:40:00,46.35,46.35,46.27,46.28,884900.0,39.3978,39.3978,39.3298,39.3383,884900.0
2014-09-15 10:50:00,46.28,46.29,46.23,46.25,733300.0,39.3383,39.3468,39.2958,39.3128,733300.0
2014-09-15 11:00:00,46.24,46.25,46.19,46.21,900600.0,39.3043,39.3128,39.2618,39.2788,900600.0
2014-09-15 11:10:00,46.21,46.38,46.2,46.26,1177100.0,39.2788,39.4233,39.2703,39.3213,1177100.0
2014-09-15 11:20:00,46.27,46.31,46.25,46.3,662400.0,39.3298,39.3638,39.3128,39.3553,662400.0
2014-09-15 11:30:00,46.3,46.31,46.27,46.28,527700.0,39.3553,39.3638,39.3298,39.3383,527700.0
2014-09-15 11:40:00,46.28,46.28,46.27,46.28,333300.0,39.3383,39.3383,39.3298,39.3383,333300.0
2014-09-15 11:50:00,46.28,46.31,46.25,46.28,447800.0,39.3383,39.3638,39.3128,39.3383,447800.0
2014-09-15 12:00:00,46.29,46.3,46.25,46.26,539000.0,39.3468,39.3553,39.3128,39.3213,539000.0
2014-09-15 12:10:00,46.26,46.29,46.25,46.28,994100.0,39.3213,39.3468,39.3128,39.3383,994100.0
2014-09-15 12:20:00,46.29,46.35,46.28,46.31,845000.0,39.3468,39.3978,39.3383,39.3638,845000.0
2014-09-15 12:30:00,46.32,46.33,46.3,46.32,373700.0,39.3723,39.3808,39.3553,39.3723,373700.0
2014-09-15 12:40:00,46.31,46.35,46.31,46.35,387200.0,39.3638,39.3978,39.3638,39.3978,387200.0
2014-09-15 12:50:00,46.34,46.35,46.27,46.3,519100.0,39.3893,39.3978,39.3298,39.3553,519100.0
2014-09-15 13:00:00,46.29,46.32,46.28,46.3,573200.0,39.3468,39.3723,39.3383,39.3553,573200.0
2014-09-15 13:10:00,46.3,46.31,46.25,46.25,429900.0,39.3553,39.3638,39.3128,39.3128,429900.0
2014-09-15 13:20:00,46.25,46.28,46.23,46.23,795700.0,39.3128,39.3383,39.2958,39.2958,795700.0
2014-09-15 13:30:00,46.23,46.28,46.22,46.26,577600.0,39.2958,39.3383,39.2873,39.3213,577600.0
2014-09-15 13:40:00,46.26,46.3,46.2,46.21,694300.0,39.3213,39.3553,39.2703,39.2788,694300.0
2014-09-15 13:50:00,46.2,46.21,46.12,46.17,574800.0,39.2703,39.2788,39.2023,39.2448,574800.0
2014-09-15 14:00:00,46.16,46.2,46.14,46.19,443100.0,39.2363,39.2703,39.2193,39.2618,443100.0
2014-09-15 14:10:00,46.19,46.2,46.15,46.16,496800.0,39.2618,39.2703,39.2278,39.2363,496800.0
2014-09-15 14:20:00,46.16,46.21,46.15,46.21,451900.0,39.2363,39.2788,39.2278,39.2788,451900.0
2014-09-15 14:30:00,46.21,46.27,46.18,46.23,1289000.0,39.2788,39.3298,39.2533,39.2958,1289000.0
2014-09-15 14:40:00,46.23,46.25,46.2,46.22,634100.0,39.2958,39.3128,39.2703,39.2873,634100.0
2014-09-15 14:50:00,46.21,46.22,46.18,46.21,416200.0,39.2788,39.2873,39.2533,39.2788,416200.0
2014-09-15 15:00:00,46.21,46.23,46.18,46.19,942200.0,39.2788,39.2958,39.2533,39.2618,942200.0
2014-09-15 15:10:00,46.19,46.2,46.1,46.14,928100.0,39.2618,39.2703,39.1853,39.2193,928100.0
2014-09-15 15:20:00,46.13,46.21,46.12,46.17,895200.0,39.2108,39.2788,39.2023,39.2448,895200.0
2014-09-15 15:30:00,46.18,46.24,46.16,46.21,924800.0,39.2533,39.3043,39.2363,39.2788,924800.0
2014-09-15 15:40:00,46.21,46.21,46.17,46.18,1480000.0,39.2788,39.2788,39.2448,39.2533,1480000.0
2014-09-15 15:50:00,46.19,46.24,46.17,46.24,1646400.0,39.2618,39.3043,39.2448,39.3043,1646400.0
2014-09-16 09:30:00,46.39,46.52,46.37,46.39,2038800.0,39.4318,39.5423,39.4148,39.4318,2038800.0
2014-09-16 09:40:00,46.38,46.4,46.29,46.34,1344800.0,39.4233,39.4403,39.3468,39.3893,1344800.0
2014-09-16 09:50:00,46.35,46.5,46.31,46.41,1112400.0,39.3978,39.5253,39.3638,39.4488,1112400.0
2014-09-16 10:00:00,46.41,46.45,46.39,46.39,729800.0,39.4488,39.4828,39.4318,39.4318,729800.0
2014-09-16 10:10:00,46.4,46.54,46.39,46.51,881300.0,39.4403,39.5593,39.4318,39.5338,881300.0
2014-09-16 10:20:00,46.5,46.52,46.46,46.49,1157500.0,39.5253,39.5423,39.4913,39.5168,1157500.0
2014-09-16 10:30:00,46.49,46.49,46.45,46.48,514200.0,39.5168,39.5168,39.4828,39.5083,514200.0
2014-09-16 10:40:00,46.48,46.53,46.45,46.51,340700.0,39.5083,39.5508,39.4828,39.5338,340700.0
2014-09-16 10:50:00,46.5,46.58,46.46,46.58,788000.0,39.5253,39.5933,39.4913,39.5933,788000.0
2014-09-16 11:00:00,46.57,46.61,46.54,46.56,626800.0,39.5848,39.6188,39.5593,39.5763,626800.0
2014-09-16 11:10:00,46.56,46.57,46.45,46.45,504700.0,39.5763,39.5848,39.4828,39.4828,504700.0
2014-09-16 11:20:00,46.45,46.56,46.45,46.54,729700.0,39.4828,39.5763,39.4828,39.5593,729700.0
2014-09-16 11:30:00,46.54,46.62,46.51,46.56,502900.0,39.5593,39.6273,39.5338,39.5763,502900.0
2014-09-16 11:40:00,46.57,46.65,46.56,46.65,342200.0,39.5848,39.6528,39.5763,39.6528,342200.0
2014-09-16 11:50:00,46.65,46.76,46.65,46.69,784900.0,39.6528,39.7463,39.6528,39.6868,784900.0
2014-09-16 12:00:00,46.69,46.71,46.66,46.69,273800.0,39.6868,39.7038,39.6613,39.6868,273800.0
2014-09-16 12:10:00,46.69,46.74,46.64,46.64,559200.0,39.6868,39.7293,39.6443,39.6443,559200.0
2014-09-16 12:20:00,46.65,46.72,46.64,46.65,480900.0,39.6528,39.7123,39.6443,39.6528,480900.0
2014-09-16 12:30:00,46.66,46.71,46.64,46.67,457900.0,39.6613,39.7038,39.6443,39.6698,457900.0
2014-09-16 12:40:00,46.68,46.68,46.61,46.61,343800.0,39.6783,39.6783,39.6188,39.6188,343800.0
2014-09-16 12:50:00,46.61,46.62,46.53,46.56,439200.0,39.6188,39.6273,39.5508,39.5763,439200.0
2014-09-16 13:00:00,46.57,46.71,46.57,46.7,469800.0,39.5848,39.7038,39.5848,39.6953,469800.0
2014-09-16 13:10:00,46.7,46.72,46.66,46.71,363800.0,39.6953,39.7123,39.6613,39.7038,363800.0
2014-09-16 13:20:00,46.7,46.73,46.67,46.7,318000.0,39.6953,39.7208,39.6698,39.6953,318000.0
2014-09-16 13:30:00,46.7,46.79,46.7,46.78,456400.0,39.6953,39.7718,39.6953,39.7633,456400.0
2014-09-16 13:40:00,46.78,46.8,46.76,46.79,230900.0,39.7633,39.7803,39.7463,39.7718,230900.0
2014-09-16 13:50:00,46.8,46.8,46.76,46.77,285800.0,39.7803,39.7803,39.7463,39.7548,285800.0
2014-09-16 14:00:00,46.77,46.78,46.72,46.74,282900.0,39.7548,39.7633,39.7123,39.7293,282900.0
2014-09-16 14:10:00,46.75,46.8,46.73,46.78,325700.0,39.7378,39.7803,39.7208,39.7633,325700.0
2014-09-16 14:20:00,46.78,46.83,46.77,46.8,360800.0,39.7633,39.8058,39.7548,39.7803,360800.0
2014-09-16 14:30:00,46.8,46.81,46.76,46.78,258600.0,39.7803,39.7888,39.7463,39.7633,258600.0
2014-09-16 14:40:00,46.78,46.81,46.77,46.8,307500.0,39.7633,39.7888,39.7548,39.7803,307500.0
2014-09-16 14:50:00,46.79,46.81,46.77,46.78,238500.0,39.7718,39.7888,39.7548,39.7633,238500.0
2014-09-16 15:00:00,46.77,46.81,46.76,46.8,369600.0,39.7548,39.7888,39.7463,39.7803,369600.0
2014-09-16 15:10:00,46.8,46.83,46.75,46.83,547700.0,39.7803,39.8058,39.7378,39.8058,547700.0
2014-09-16 15:20:00,46.83,46.85,46.81,46.82,472600.0,39.8058,39.8228,39.7888,39.7973,472600.0
2014-09-16 15:30:00,46.81,46.83,46.76,46.79,793700.0,39.7888,39.8058,39.7463,39.7718,793700.0
2014-09-16 15:40:00,46.79,46.8,46.76,46.78,664200.0,39.7718,39.7803,39.7463,39.7633,664200.0
2014-09-16 15:50:00,46.78,46.82,46.75,46.75,1812900.0,39.7633,39.7973,39.7378,39.7378,1812900.0
2014-09-17 09:30:00,46.27,46.61,46.23,46.5,3026200.0,39.3298,39.6188,39.2958,39.5253,3026200.0
2014-09-17 09:40:00,46.5,46.66,46.49,46.64,1080600.0,39.5253,39.6613,39.5168,39.6443,1080600.0
2014-09-17 09:50:00,46.64,46.64,46.5,46.55,965900.0,39.6443,39.6443,39.5253,39.5678,965900.0
2014-09-17 10:00:00,46.56,46.64,46.54,46.62,733000.0,39.5763,39.6443,39.5593,39.6273,733000.0
2014-09-17 10:10:00,46.62,46.62,46.5,46.58,757600.0,39.6273,39.6273,39.5253,39.5933,757600.0
2014-09-17 10:20:00,46.58,46.67,46.56,46.64,684400.0,39.5933,39.6698,39.5763,39.6443,684400.0
2014-09-17 10:30:00,46.65,46.67,46.56,46.57,943500.0,39.6528,39.6698,39.5763,39.5848,943500.0
2014-09-17 10:40:00,46.57,46.6,46.51,46.57,675000.0,39.5848,39.6103,39.5338,39.5848,675000.0
2014-09-17 10:50:00,46.57,46.59,46.51,46.52,469400.0,39.5848,39.6018,39.5338,39.5423,469400.0
2014-09-17 11:00:00,46.51,46.54,46.5,46.53,319500.0,39.5338,39.5593,39.5253,39.5508,319500.0
2014-09-17 11:10:00,46.53,46.54,46.47,46.48,508900.0,39.5508,39.5593,39.4998,39.5083,508900.0
2014-09-17 11:20:00,46.48,46.53,46.47,46.51,432900.0,39.5083,39.5508,39.4998,39.5338,432900.0
2014-09-17 11:30:00,46.5,46.53,46.46,46.5,1313700.0,39.5253,39.5508,39.4913,39.5253,1313700.0
2014-09-17 11:40:00,46.5,46.51,46.48,46.48,338300.0,39.5253,39.5338,39.5083,39.5083,338300.0
2014-09-17 11:50:00,46.49,46.49,46.47,46.48,547100.0,39.5168,39.5168,39.4998,39.5083,547100.0
2014-09-17 12:00:00,46.48,46.49,46.47,46.47,406900.0,39.5083,39.5168,39.4998,39.4998,406900.0
2014-09-17 12:10:00,46.47,46.53,46.46,46.48,366500.0,39.4998,39.5508,39.4913,39.5083,366500.0
2014-09-17 12:20:00,46.47,46.5,46.45,46.45,459600.0,39.4998,39.5253,39.4828,39.4828,459600.0
2014-09-17 12:30:00,46.46,46.46,46.41,46.41,669800.0,39.4913,39.4913,39.4488,39.4488,669800.0
2014-09-17 12:40:00,46.4,46.43,46.4,46.41,472800.0,39.4403,39.4658,39.4403,39.4488,472800.0
2014-09-17 12:50:00,46.41,46.51,46.41,46.48,347100.0,39.4488,39.5338,39.4488,39.5083,347100.0
2014-09-17 13:00:00,46.47,46.5,46.41,46.43,360700.0,39.4998,39.5253,39.4488,39.4658,360700.0
2014-09-17 13:10:00,46.43,46.47,46.41,46.46,404200.0,39.4658,39.4998,39.4488,39.4913,404200.0
2014-09-17 13:20:00,46.45,46.52,46.45,46.5,444000.0,39.4828,39.5423,39.4828,39.5253,444000.0
2014-09-17 13:30:00,46.5,46.51,46.48,46.49,210100.0,39.5253,39.5338,39.5083,39.5168,210100.0
2014-09-17 13:40:00,46.5,46.52,46.49,46.51,227200.0,39.5253,39.5423,39.5168,39.5338,227200.0
2014-09-17 13:50:00,46.51,46.56,46.49,46.52,607400.0,39.5338,39.5763,39.5168,39.5423,607400.0
2014-09-17 14:00:00,46.53,46.62,46.36,46.44,2475300.0,39.5508,39.6273,39.4063,39.4743,2475300.0
2014-09-17 14:10:00,46.45,46.57,46.44,46.5,2210000.0,39.4828,39.5848,39.4743,39.5253,2210000.0
2014-09-17 14:20:00,46.5,46.57,46.46,46.51,1472500.0,39.5253,39.5848,39.4913,39.5338,1472500.0
2014-09-17 14:30:00,46.51,46.53,46.42,46.47,868400.0,39.5338,39.5508,39.4573,39.4998,868400.0
2014-09-17 14:40:00,46.47,46.5,46.42,46.48,685300.0,39.4998,39.5253,39.4573,39.5083,685300.0
2014-09-17 14:50:00,46.49,46.61,46.48,46.6,601200.0,39.5168,39.6188,39.5083,39.6103,601200.0
2014-09-17 15:00:00,46.59,46.69,46.57,46.66,863100.0,39.6018,39.6868,39.5848,39.6613,863100.0
2014-09-17 15:10:00,46.67,46.68,46.61,46.62,735900.0,39.6698,39.6783,39.6188,39.6273,735900.0
2014-09-17 15:20:00,46.63,46.64,46.51,46.57,1283400.0,39.6358,39.6443,39.5338,39.5848,1283400.0
2014-09-17 15:30:00,46.57,46.57,46.45,46.48,885400.0,39.5848,39.5848,39.4828,39.5083,885400.0
2014-09-17 15:40:00,46.48,46.51,46.45,46.47,1443600.0,39.5083,39.5338,39.4828,39.4998,1443600.0
2014-09-17 15:50:00,46.48,46.54,46.47,46.51,2290900.0,39.5083,39.5593,39.4998,39.5338,2290900.0
2014-09-18 09:30:00,46.6,46.63,46.46,46.51,1451600.0,39.6103,39.6358,39.4913,39.5338,1451600.0
2014-09-18 09:40:00,46.5,46.59,46.5,46.54,1131200.0,39.5253,39.6018,39.5253,39.5593,1131200.0
2014-09-18 09:50:00,46.54,46.62,46.53,46.61,1028000.0,39.5593,39.6273,39.5508,39.6188,1028000.0
2014-09-18 10:00:00,46.61,46.62,46.54,46.58,826800.0,39.6188,39.6273,39.5593,39.5933,826800.0
2014-09-18 10:10:00,46.58,46.6,46.54,46.57,1289400.0,39.5933,39.6103,39.5593,39.5848,1289400.0
2014-09-18 10:20:00,46.57,46.57,46.51,46.53,649200.0,39.5848,39.5848,39.5338,39.5508,649200.0
2014-09-18 10:30:00,46.52,46.58,46.51,46.57,665900.0,39.5423,39.5933,39.5338,39.5848,665900.0
2014-09-18 10:40:00,46.57,46.6,46.55,46.57,512100.0,39.5848,39.6103,39.5678,39.5848,512100.0
2014-09-18 10:50:00,46.57,46.58,46.53,46.55,405800.0,39.5848,39.5933,39.5508,39.5678,405800.0
2014-09-18 11:00:00,46.56,46.58,46.55,46.57,606400.0,39.5763,39.5933,39.5678,39.5848,606400.0
2014-09-18 11:10:00,46.56,46.57,46.55,46.55,340100.0,39.5763,39.5848,39.5678,39.5678,340100.0
2014-09-18 11:20:00,46.55,46.58,46.55,46.58,405200.0,39.5678,39.5933,39.5678,39.5933,405200.0
2014-09-18 11:30:00,46.58,46.6,46.56,46.57,853800.0,39.5933,39.6103,39.5763,39.5848,853800.0
2014-09-18 11:40:00,46.58,46.6,46.56,46.59,485900.0,39.5933,39.6103,39.5763,39.6018,485900.0
2014-09-18 11:50:00,46.58,46.59,46.51,46.53,516400.0,39.5933,39.6018,39.5338,39.5508,516400.0
2014-09-18 12:00:00,46.53,46.54,46.5,46.52,580700.0,39.5508,39.5593,39.5253,39.5423,580700.0
2014-09-18 12:10:00,46.51,46.54,46.51,46.53,343600.0,39.5338,39.5593,39.5338,39.5508,343600.0
2014-09-18 12:20:00,46.52,46.53,46.51,46.53,334500.0,39.5423,39.5508,39.5338,39.5508,334500.0
2014-09-18 12:30:00,46.53,46.56,46.52,46.55,616700.0,39.5508,39.5763,39.5423,39.5678,616700.0
2014-09-18 12:40:00,46.55,46.62,46.54,46.6,614900.0,39.5678,39.6273,39.5593,39.6103,614900.0
2014-09-18 12:50:00,46.61,46.63,46.57,46.59,312200.0,39.6188,39.6358,39.5848,39.6018,312200.0
2014-09-18 13:00:00,46.59,46.6,46.56,46.56,292300.0,39.6018,39.6103,39.5763,39.5763,292300.0
2014-09-18 13:10:00,46.55,46.6,46.54,46.59,461200.0,39.5678,39.6103,39.5593,39.6018,461200.0
2014-09-18 13:20:00,46.59,46.6,46.56,46.59,324500.0,39.6018,39.6103,39.5763,39.6018,324500.0
2014-09-18 13:30:00,46.59,46.6,46.58,46.59,398200.0,39.6018,39.6103,39.5933,39.6018,398200.0
2014-09-18 13:40:00,46.6,46.63,46.57,46.57,945300.0,39.6103,39.6358,39.5848,39.5848,945300.0
2014-09-18 13:50:00,46.57,46.62,46.56,46.59,555600.0,39.5848,39.6273,39.5763,39.6018,555600.0
2014-09-18 14:00:00,46.6,46.68,46.59,46.67,664600.0,39.6103,39.6783,39.6018,39.6698,664600.0
2014-09-18 14:10:00,46.67,46.73,46.67,46.71,601800.0,39.6698,39.7208,39.6698,39.7038,601800.0
2014-09-18 14:20:00,46.71,46.74,46.69,46.73,465100.0,39.7038,39.7293,39.6868,39.7208,465100.0
2014-09-18 14:30:00,46.73,46.8,46.72,46.79,586500.0,39.7208,39.7803,39.7123,39.7718,586500.0
2014-09-18 14:40:00,46.79,46.8,46.76,46.78,499000.0,39.7718,39.7803,39.7463,39.7633,499000.0
2014-09-18 14:50:00,46.78,46.81,46.77,46.8,649700.0,39.7633,39.7888,39.7548,39.7803,649700.0
2014-09-18 15:00:00,46.8,46.83,46.77,46.83,1039300.0,39.7803,39.8058,39.7548,39.8058,1039300.0
2014-09-18 15:10:00,46.83,46.83,46.75,46.76,1041400.0,39.8058,39.8058,39.7378,39.7463,1041400.0
2014-09-18 15:20:00,46.76,46.77,46.74,46.75,676400.0,39.7463,39.7548,39.7293,39.7378,676400.0
2014-09-18 15:30:00,46.75,46.78,46.74,46.77,1002500.0,39.7378,39.7633,39.7293,39.7548,1002500.0
2014-09-18 15:40:00,46.77,46.78,46.7,46.7,1455600.0,39.7548,39.7633,39.6953,39.6953,1455600.0
2014-09-18 15:50:00,46.71,46.73,46.66,46.68,3662600.0,39.7038,39.7208,39.6613,39.6783,3662600.0
2014-09-19 09:30:00,46.77,46.96,46.6,46.96,17969500.0,39.7548,39.9163,39.6103,39.9163,17969500.0
2014-09-19 09:40:00,46.96,47.06,46.93,47.0,2315600.0,39.9163,40.0013,39.8908,39.9503,2315600.0
2014-09-19 09:50:00,47.0,47.19,47.0,47.18,1621000.0,39.9503,40.1118,39.9503,40.1033,1621000.0
2014-09-19 10:00:00,47.18,47.18,47.03,47.05,1375800.0,40.1033,40.1033,39.9758,39.9928,1375800.0
2014-09-19 10:10:00,47.04,47.13,47.0,47.08,1239500.0,39.9843,40.0608,39.9503,40.0183,1239500.0
2014-09-19 10:20:00,47.07,47.08,46.87,46.89,1201700.0,40.0098,40.0183,39.8398,39.8568,1201700.0
2014-09-19 10:30:00,46.9,46.91,46.74,46.78,1236500.0,39.8653,39.8738,39.7293,39.7633,1236500.0
2014-09-19 10:40:00,46.78,46.95,46.74,46.94,1072600.0,39.7633,39.9078,39.7293,39.8993,1072600.0
2014-09-19 10:50:00,46.95,46.98,46.9,46.98,710100.0,39.9078,39.9333,39.8653,39.9333,710100.0
2014-09-19 11:00:00,46.98,47.01,46.95,46.96,725300.0,39.9333,39.9588,39.9078,39.9163,725300.0
2014-09-19 11:10:00,46.96,46.99,46.89,46.97,598600.0,39.9163,39.9418,39.8568,39.9248,598600.0
2014-09-19 11:20:00,46.98,47.01,46.97,47.01,474700.0,39.9333,39.9588,39.9248,39.9588,474700.0
2014-09-19 11:30:00,47.01,47.01,46.92,46.96,578600.0,39.9588,39.9588,39.8823,39.9163,578600.0
2014-09-19 11:40:00,46.96,46.96,46.88,46.89,521200.0,39.9163,39.9163,39.8483,39.8568,521200.0
2014-09-19 11:50:00,46.89,46.91,46.8,46.85,770700.0,39.8568,39.8738,39.7803,39.8228,770700.0
2014-09-19 12:00:00,46.85,46.87,46.77,46.79,804600.0,39.8228,39.8398,39.7548,39.7718,804600.0
2014-09-19 12:10:00,46.79,46.8,46.73,46.74,1047100.0,39.7718,39.7803,39.7208,39.7293,1047100.0
2014-09-19 12:20:00,46.74,46.82,46.71,46.78,732500.0,39.7293,39.7973,39.7038,39.7633,732500.0
2014-09-19 12:30:00,46.78,46.86,46.73,46.86,481100.0,39.7633,39.8313,39.7208,39.8313,481100.0
2014-09-19 12:40:00,46.86,46.86,46.76,46.79,455400.0,39.8313,39.8313,39.7463,39.7718,455400.0
2014-09-19 12:50:00,46.79,46.87,46.76,46.86,407300.0,39.7718,39.8398,39.7463,39.8313,407300.0
2014-09-19 13:00:00,46.87,46.91,46.82,46.91,469000.0,39.8398,39.8738,39.7973,39.8738,469000.0
2014-09-19 13:10:00,46.91,46.92,46.82,46.88,772500.0,39.8738,39.8823,39.7973,39.8483,772500.0
2014-09-19 13:20:00,46.88,46.96,46.86,46.96,559700.0,39.8483,39.9163,39.8313,39.9163,559700.0
2014-09-19 13:30:00,46.95,46.99,46.95,46.99,424800.0,39.9078,39.9418,39.9078,39.9418,424800.0
2014-09-19 13:40:00,46.98,46.99,46.88,46.9,770500.0,39.9333,39.9418,39.8483,39.8653,770500.0
2014-09-19 13:50:00,46.9,46.96,46.85,46.93,795100.0,39.8653,39.9163,39.8228,39.8908,795100.0
2014-09-19 14:00:00,46.92,46.94,46.83,46.89,499000.0,39.8823,39.8993,39.8058,39.8568,499000.0
2014-09-19 14:10:00,46.89,46.93,46.86,46.93,438000.0,39.8568,39.8908,39.8313,39.8908,438000.0
2014-09-19 14:20:00,46.93,46.99,46.9,46.98,513900.0,39.8908,39.9418,39.8653,39.9333,513900.0
2014-09-19 14:30:00,46.98,47.13,46.97,47.13,1120800.0,39.9333,40.0608,39.9248,40.0608,1120800.0
2014-09-19 14:40:00,47.12,47.15,47.04,47.07,1053400.0,40.0523,40.0778,39.9843,40.0098,1053400.0
2014-09-19 14:50:00,47.07,47.08,46.99,47.03,781500.0,40.0098,40.0183,39.9418,39.9758,781500.0
2014-09-19 15:00:00,47.05,47.07,46.99,47.04,687900.0,39.9928,40.0098,39.9418,39.9843,687900.0
2014-09-19 15:10:00,47.04,47.11,47.04,47.07,814600.0,39.9843,40.0438,39.9843,40.0098,814600.0
2014-09-19 15:20:00,47.06,47.11,46.95,47.07,1501000.0,40.0013,40.0438,39.9078,40.0098,1501000.0
2014-09-19 15:30:00,47.07,47.23,47.06,47.19,2146900.0,40.0098,40.1458,40.0013,40.1118,2146900.0
2014-09-19 15:40:00,47.19,47.35,47.18,47.34,3652300.0,40.1118,40.2478,40.1033,40.2393,3652300.0
2014-09-19 15:50:00,47.33,47.57,47.33,47.54,19163500.0,40.2308,40.4348,40.2308,40.4093,19163500.0
2014-09-22 09:30:00,47.3,47.31,47.08,47.08,3054500.0,40.2053,40.2138,40.0183,40.0183,3054500.0
2014-09-22 09:40:00,47.08,47.2,47.05,47.2,1910400.0,40.0183,40.1203,39.9928,40.1203,1910400.0
2014-09-22 09:50:00,47.2,47.36,47.19,47.32,1298500.0,40.1203,40.2563,40.1118,40.2223,1298500.0
2014-09-22 10:00:00,47.32,47.38,47.24,47.35,1062100.0,40.2223,40.2733,40.1543,40.2478,1062100.0
2014-09-22 10:10:00,47.35,47.36,47.25,47.28,1047600.0,40.2478,40.2563,40.1628,40.1883,1047600.0
2014-09-22 10:20:00,47.29,47.32,47.13,47.15,1469600.0,40.1968,40.2223,40.0608,40.0778,1469600.0
2014-09-22 10:30:00,47.16,47.17,47.1,47.15,1389900.0,40.0863,40.0948,40.0353,40.0778,1389900.0
2014-09-22 10:40:00,47.13,47.13,47.06,47.09,973600.0,40.0608,40.0608,40.0013,40.0268,973600.0
2014-09-22 10:50:00,47.09,47.1,47.01,47.09,1164100.0,40.0268,40.0353,39.9588,40.0268,1164100.0
2014-09-22 11:00:00,47.09,47.13,47.05,47.09,780000.0,40.0268,40.0608,39.9928,40.0268,780000.0
2014-09-22 11:10:00,47.09,47.16,47.05,47.15,775700.0,40.0268,40.0863,39.9928,40.0778,775700.0
2014-09-22 11:20:00,47.15,47.18,47.09,47.09,613700.0,40.0778,40.1033,40.0268,40.0268,613700.0
2014-09-22 11:30:00,47.09,47.14,47.08,47.09,578600.0,40.0268,40.0693,40.0183,40.0268,578600.0
2014-09-22 11:40:00,47.09,47.13,47.05,47.08,503100.0,40.0268,40.0608,39.9928,40.0183,503100.0
2014-09-22 11:50:00,47.08,47.12,47.05,47.09,543200.0,40.0183,40.0523,39.9928,40.0268,543200.0
2014-09-22 12:00:00,47.09,47.17,47.06,47.15,677600.0,40.0268,40.0948,40.0013,40.0778,677600.0
2014-09-22 12:10:00,47.14,47.19,47.13,47.15,324500.0,40.0693,40.1118,40.0608,40.0778,324500.0
2014-09-22 12:20:00,47.15,47.16,47.12,47.13,247400.0,40.0778,40.0863,40.0523,40.0608,247400.0
2014-09-22 12:30:00,47.13,47.14,47.09,47.12,273900.0,40.0608,40.0693,40.0268,40.0523,273900.0
2014-09-22 12:40:00,47.12,47.2,47.11,47.2,299900.0,40.0523,40.1203,40.0438,40.1203,299900.0
2014-09-22 12:50:00,47.19,47.21,47.15,47.19,692100.0,40.1118,40.1288,40.0778,40.1118,692100.0
2014-09-22 13:00:00,47.19,47.21,47.14,47.15,332700.0,40.1118,40.1288,40.0693,40.0778,332700.0
2014-09-22 13:10:00,47.16,47.16,47.1,47.12,291400.0,40.0863,40.0863,40.0353,40.0523,291400.0
2014-09-22 13:20:00,47.12,47.21,47.11,47.19,409800.0,40.0523,40.1288,40.0438,40.1118,409800.0
2014-09-22 13:30:00,47.2,47.21,47.11,47.12,493500.0,40.1203,40.1288,40.0438,40.0523,493500.0
2014-09-22 13:40:00,47.12,47.16,47.11,47.15,360600.0,40.0523,40.0863,40.0438,40.0778,360600.0
2014-09-22 13:50:00,47.16,47.16,47.05,47.05,966000.0,40.0863,40.0863,39.9928,39.9928,966000.0
2014-09-22 14:00:00,47.05,47.07,47.03,47.04,420300.0,39.9928,40.0098,39.9758,39.9843,420300.0
2014-09-22 14:10:00,47.04,47.09,47.01,47.06,478500.0,39.9843,40.0268,39.9588,40.0013,478500.0
2014-09-22 14:20:00,47.07,47.12,47.01,47.01,532800.0,40.0098,40.0523,39.9588,39.9588,532800.0
2014-09-22 14:30:00,47.01,47.05,46.98,47.01,627100.0,39.9588,39.9928,39.9333,39.9588,627100.0
2014-09-22 14:40:00,47.02,47.11,47.0,47.08,976900.0,39.9673,40.0438,39.9503,40.0183,976900.0
2014-09-22 14:50:00,47.08,47.1,47.05,47.05,398700.0,40.0183,40.0353,39.9928,39.9928,398700.0
2014-09-22 15:00:00,47.05,47.09,47.04,47.09,474600.0,39.9928,40.0268,39.9843,40.0268,474600.0
2014-09-22 15:10:00,47.08,47.09,47.03,47.07,497700.0,40.0183,40.0268,39.9758,40.0098,497700.0
2014-09-22 15:20:00,47.07,47.08,47.04,47.05,538200.0,40.0098,40.0183,39.9843,39.9928,538200.0
2014-09-22 15:30:00,47.05,47.05,47.0,47.05,1068300.0,39.9928,39.9928,39.9503,39.9928,1068300.0
2014-09-22 15:40:00,47.05,47.15,47.04,47.14,1413800.0,39.9928,40.0778,39.9843,40.0693,1413800.0
2014-09-22 15:50:00,47.14,47.15,47.02,47.06,3125000.0,40.0693,40.0778,39.9673,40.0013,3125000.0
2014-09-23 09:30:00,46.85,46.94,46.74,46.83,2511700.0,39.8228,39.8993,39.7293,39.8058,2511700.0
2014-09-23 09:40:00,46.83,46.88,46.79,46.87,828100.0,39.8058,39.8483,39.7718,39.8398,828100.0
2014-09-23 09:50:00,46.87,46.97,46.87,46.9,745900.0,39.8398,39.9248,39.8398,39.8653,745900.0
2014-09-23 10:00:00,46.9,46.93,46.88,46.89,635800.0,39.8653,39.8908,39.8483,39.8568,635800.0
2014-09-23 10:10:00,46.89,46.93,46.78,46.87,1114800.0,39.8568,39.8908,39.7633,39.8398,1114800.0
2014-09-23 10:20:00,46.87,46.98,46.85,46.87,682700.0,39.8398,39.9333,39.8228,39.8398,682700.0
2014-09-23 10:30:00,46.86,46.88,46.79,46.8,550000.0,39.8313,39.8483,39.7718,39.7803,550000.0
2014-09-23 10:40:00,46.79,46.88,46.77,46.85,577600.0,39.7718,39.8483,39.7548,39.8228,577600.0
2014-09-23 10:50:00,46.86,46.92,46.83,46.88,531800.0,39.8313,39.8823,39.8058,39.8483,531800.0
2014-09-23 11:00:00,46.88,46.89,46.85,46.88,384000.0,39.8483,39.8568,39.8228,39.8483,384000.0
2014-09-23 11:10:00,46.88,46.88,46.8,46.86,390100.0,39.8483,39.8483,39.7803,39.8313,390100.0
2014-09-23 11:20:00,46.86,46.89,46.83,46.85,365300.0,39.8313,39.8568,39.8058,39.8228,365300.0
2014-09-23 11:30:00,46.85,46.88,46.81,46.86,536800.0,39.8228,39.8483,39.7888,39.8313,536800.0
2014-09-23 11:40:00,46.86,46.88,46.83,46.84,316500.0,39.8313,39.8483,39.8058,39.8143,316500.0
2014-09-23 11:50:00,46.84,46.88,46.84,46.86,257100.0,39.8143,39.8483,39.8143,39.8313,257100.0
2014-09-23 12:00:00,46.86,46.88,46.83,46.83,426600.0,39.8313,39.8483,39.8058,39.8058,426600.0
2014-09-23 12:10:00,46.84,46.86,46.8,46.81,343800.0,39.8143,39.8313,39.7803,39.7888,343800.0
2014-09-23 12:20:00,46.81,46.83,46.71,46.72,1418700.0,39.7888,39.8058,39.7038,39.7123,1418700.0
2014-09-23 12:30:00,46.71,46.76,46.69,46.7,1096200.0,39.7038,39.7463,39.6868,39.6953,1096200.0
2014-09-23 12:40:00,46.71,46.76,46.7,46.72,452900.0,39.7038,39.7463,39.6953,39.7123,452900.0
2014-09-23 12:50:00,46.71,46.74,46.67,46.69,335200.0,39.7038,39.7293,39.6698,39.6868,335200.0
2014-09-23 13:00:00,46.68,46.71,46.66,46.68,1314000.0,39.6783,39.7038,39.6613,39.6783,1314000.0
2014-09-23 13:10:00,46.68,46.73,46.66,46.73,780100.0,39.6783,39.7208,39.6613,39.7208,780100.0
2014-09-23 13:20:00,46.73,46.77,46.71,46.73,467700.0,39.7208,39.7548,39.7038,39.7208,467700.0
2014-09-23 13:30:00,46.73,46.77,46.69,46.72,489000.0,39.7208,39.7548,39.6868,39.7123,489000.0
2014-09-23 13:40:00,46.72,46.74,46.69,46.7,639900.0,39.7123,39.7293,39.6868,39.6953,639900.0
2014-09-23 13:50:00,46.69,46.73,46.66,46.73,1176400.0,39.6868,39.7208,39.6613,39.7208,1176400.0
2014-09-23 14:00:00,46.73,46.78,46.7,46.72,304500.0,39.7208,39.7633,39.6953,39.7123,304500.0
2014-09-23 14:10:00,46.71,46.76,46.7,46.72,603400.0,39.7038,39.7463,39.6953,39.7123,603400.0
2014-09-23 14:20:00,46.71,46.75,46.65,46.68,1110400.0,39.7038,39.7378,39.6528,39.6783,1110400.0
2014-09-23 14:30:00,46.68,46.71,46.65,46.69,391200.0,39.6783,39.7038,39.6528,39.6868,391200.0
2014-09-23 14:40:00,46.68,46.7,46.55,46.59,766800.0,39.6783,39.6953,39.5678,39.6018,766800.0
2014-09-23 14:50:00,46.6,46.64,46.58,46.61,1242400.0,39.6103,39.6443,39.5933,39.6188,1242400.0
2014-09-23 15:00:00,46.61,46.63,46.52,46.57,767600.0,39.6188,39.6358,39.5423,39.5848,767600.0
2014-09-23 15:10:00,46.57,46.59,46.51,46.52,529600.0,39.5848,39.6018,39.5338,39.5423,529600.0
2014-09-23 15:20:00,46.51,46.62,46.47,46.61,841100.0,39.5338,39.6273,39.4998,39.6188,841100.0
2014-09-23 15:30:00,46.61,46.69,46.6,46.65,919400.0,39.6188,39.6868,39.6103,39.6528,919400.0
2014-09-23 15:40:00,46.65,46.67,46.62,46.65,779600.0,39.6528,39.6698,39.6273,39.6528,779600.0
2014-09-23 15:50:00,46.65,46.69,46.55,46.55,2278400.0,39.6528,39.6868,39.5678,39.5678,2278400.0
2014-09-24 09:30:00,46.63,46.67,46.39,46.53,1203400.0,39.6358,39.6698,39.4318,39.5508,1203400.0
2014-09-24 09:40:00,46.53,46.63,46.44,46.47,839900.0,39.5508,39.6358,39.4743,39.4998,839900.0
2014-09-24 09:50:00,46.47,46.56,46.47,46.55,442100.0,39.4998,39.5763,39.4998,39.5678,442100.0
2014-09-24 10:00:00,46.53,46.55,46.42,46.48,710300.0,39.5508,39.5678,39.4573,39.5083,710300.0
2014-09-24 10:10:00,46.49,46.5,46.38,46.41,759500.0,39.5168,39.5253,39.4233,39.4488,759500.0
2014-09-24 10:20:00,46.43,46.49,46.34,46.45,1068000.0,39.4658,39.5168,39.3893,39.4828,1068000.0
2014-09-24 10:30:00,46.45,46.53,46.43,46.51,522000.0,39.4828,39.5508,39.4658,39.5338,522000.0
2014-09-24 10:40:00,46.5,46.52,46.46,46.52,708700.0,39.5253,39.5423,39.4913,39.5423,708700.0
2014-09-24 10:50:00,46.5,46.55,46.47,46.52,423000.0,39.5253,39.5678,39.4998,39.5423,423000.0
2014-09-24 11:00:00,46.52,46.66,46.49,46.65,686700.0,39.5423,39.6613,39.5168,39.6528,686700.0
2014-09-24 11:10:00,46.65,46.8,46.65,46.77,735900.0,39.6528,39.7803,39.6528,39.7548,735900.0
2014-09-24 11:20:00,46.77,46.91,46.77,46.85,960900.0,39.7548,39.8738,39.7548,39.8228,960900.0
2014-09-24 11:30:00,46.85,46.88,46.79,46.83,746400.0,39.8228,39.8483,39.7718,39.8058,746400.0
2014-09-24 11:40:00,46.83,46.89,46.82,46.84,443600.0,39.8058,39.8568,39.7973,39.8143,443600.0
2014-09-24 11:50:00,46.84,46.93,46.83,46.91,379200.0,39.8143,39.8908,39.8058,39.8738,379200.0
2014-09-24 12:00:00,46.91,46.95,46.8,46.84,482600.0,39.8738,39.9078,39.7803,39.8143,482600.0
2014-09-24 12:10:00,46.84,46.86,46.8,46.8,302600.0,39.8143,39.8313,39.7803,39.7803,302600.0
2014-09-24 12:20:00,46.81,46.91,46.8,46.89,277200.0,39.7888,39.8738,39.7803,39.8568,277200.0
2014-09-24 12:30:00,46.89,46.92,46.87,46.9,185800.0,39.8568,39.8823,39.8398,39.8653,185800.0
2014-09-24 12:40:00,46.9,46.91,46.87,46.87,159000.0,39.8653,39.8738,39.8398,39.8398,159000.0
2014-09-24 12:50:00,46.87,46.88,46.76,46.8,376200.0,39.8398,39.8483,39.7463,39.7803,376200.0
2014-09-24 13:00:00,46.8,46.84,46.79,46.8,378800.0,39.7803,39.8143,39.7718,39.7803,378800.0
2014-09-24 13:10:00,46.8,46.85,46.8,46.84,300300.0,39.7803,39.8228,39.7803,39.8143,300300.0
2014-09-24 13:20:00,46.84,46.84,46.77,46.79,266300.0,39.8143,39.8143,39.7548,39.7718,266300.0
2014-09-24 13:30:00,46.8,46.89,46.79,46.88,351200.0,39.7803,39.8568,39.7718,39.8483,351200.0
2014-09-24 13:40:00,46.88,46.91,46.85,46.89,303000.0,39.8483,39.8738,39.8228,39.8568,303000.0
2014-09-24 13:50:00,46.89,46.94,46.89,46.9,387900.0,39.8568,39.8993,39.8568,39.8653,387900.0
2014-09-24 14:00:00,46.9,46.92,46.88,46.88,186600.0,39.8653,39.8823,39.8483,39.8483,186600.0
2014-09-24 14:10:00,46.89,46.92,46.86,46.89,259700.0,39.8568,39.8823,39.8313,39.8568,259700.0
2014-09-24 14:20:00,46.89,46.98,46.88,46.95,449800.0,39.8568,39.9333,39.8483,39.9078,449800.0
2014-09-24 14:30:00,46.95,46.97,46.92,46.93,308100.0,39.9078,39.9248,39.8823,39.8908,308100.0
2014-09-24 14:40:00,46.93,46.96,46.88,46.95,407900.0,39.8908,39.9163,39.8483,39.9078,407900.0
2014-09-24 14:50:00,46.95,46.97,46.93,46.96,297500.0,39.9078,39.9248,39.8908,39.9163,297500.0
2014-09-24 15:00:00,46.97,46.99,46.95,46.98,330000.0,39.9248,39.9418,39.9078,39.9333,330000.0
2014-09-24 15:10:00,46.98,46.98,46.94,46.96,441500.0,39.9333,39.9333,39.8993,39.9163,441500.0
2014-09-24 15:20:00,46.96,46.98,46.94,46.95,499300.0,39.9163,39.9333,39.8993,39.9078,499300.0
2014-09-24 15:30:00,46.95,46.98,46.94,46.98,600300.0,39.9078,39.9333,39.8993,39.9333,600300.0
2014-09-24 15:40:00,46.98,46.99,46.96,46.99,622500.0,39.9333,39.9418,39.9163,39.9418,622500.0
2014-09-24 15:50:00,46.99,47.11,46.98,47.08,2262000.0,39.9418,40.0438,39.9333,40.0183,2262000.0
2014-09-25 09:30:00,46.88,47.09,46.86,46.92,1457700.0,39.8483,40.0268,39.8313,39.8823,1457700.0
2014-09-25 09:40:00,46.91,46.93,46.74,46.75,846700.0,39.8738,39.8908,39.7293,39.7378,846700.0
2014-09-25 09:50:00,46.75,46.76,46.65,46.71,1078700.0,39.7378,39.7463,39.6528,39.7038,1078700.0
2014-09-25 10:00:00,46.71,46.73,46.58,46.69,862000.0,39.7038,39.7208,39.5933,39.6868,862000.0
2014-09-25 10:10:00,46.69,46.73,46.65,46.72,1058200.0,39.6868,39.7208,39.6528,39.7123,1058200.0
2014-09-25 10:20:00,46.72,46.76,46.64,46.72,949800.0,39.7123,39.7463,39.6443,39.7123,949800.0
2014-09-25 10:30:00,46.72,46.72,46.55,46.55,883600.0,39.7123,39.7123,39.5678,39.5678,883600.0
2014-09-25 10:40:00,46.55,46.58,46.45,46.52,739500.0,39.5678,39.5933,39.4828,39.5423,739500.0
2014-09-25 10:50:00,46.52,46.59,46.46,46.58,519700.0,39.5423,39.6018,39.4913,39.5933,519700.0
2014-09-25 11:00:00,46.57,46.58,46.38,46.48,950700.0,39.5848,39.5933,39.4233,39.5083,950700.0
2014-09-25 11:10:00,46.49,46.51,46.28,46.3,1582800.0,39.5168,39.5338,39.3383,39.3553,1582800.0
2014-09-25 11:20:00,46.3,46.39,46.26,46.37,939900.0,39.3553,39.4318,39.3213,39.4148,939900.0
2014-09-25 11:30:00,46.36,46.39,46.28,46.3,849300.0,39.4063,39.4318,39.3383,39.3553,849300.0
2014-09-25 11:40:00,46.3,46.34,46.25,46.27,574900.0,39.3553,39.3893,39.3128,39.3298,574900.0
2014-09-25 11:50:00,46.27,46.33,46.23,46.25,450300.0,39.3298,39.3808,39.2958,39.3128,450300.0
2014-09-25 12:00:00,46.25,46.3,46.23,46.24,392300.0,39.3128,39.3553,39.2958,39.3043,392300.0
2014-09-25 12:10:00,46.24,46.28,46.19,46.23,557700.0,39.3043,39.3383,39.2618,39.2958,557700.0
2014-09-25 12:20:00,46.22,46.31,46.18,46.19,929900.0,39.2873,39.3638,39.2533,39.2618,929900.0
2014-09-25 12:30:00,46.18,46.25,46.17,46.21,365800.0,39.2533,39.3128,39.2448,39.2788,365800.0
2014-09-25 12:40:00,46.22,46.26,46.19,46.23,311800.0,39.2873,39.3213,39.2618,39.2958,311800.0
2014-09-25 12:50:00,46.23,46.24,46.19,46.21,259000.0,39.2958,39.3043,39.2618,39.2788,259000.0
2014-09-25 13:00:00,46.21,46.25,46.15,46.22,479800.0,39.2788,39.3128,39.2278,39.2873,479800.0
2014-09-25 13:10:00,46.23,46.28,46.19,46.25,253600.0,39.2958,39.3383,39.2618,39.3128,253600.0
2014-09-25 13:20:00,46.25,46.26,46.19,46.23,402200.0,39.3128,39.3213,39.2618,39.2958,402200.0
2014-09-25 13:30:00,46.24,46.27,46.18,46.19,605000.0,39.3043,39.3298,39.2533,39.2618,605000.0
2014-09-25 13:40:00,46.2,46.26,46.18,46.2,562800.0,39.2703,39.3213,39.2533,39.2703,562800.0
2014-09-25 13:50:00,46.2,46.21,46.09,46.13,522700.0,39.2703,39.2788,39.1768,39.2108,522700.0
2014-09-25 14:00:00,46.13,46.16,46.1,46.12,327900.0,39.2108,39.2363,39.1853,39.2023,327900.0
2014-09-25 14:10:00,46.12,46.15,46.03,46.11,664400.0,39.2023,39.2278,39.1258,39.1938,664400.0
2014-09-25 14:20:00,46.11,46.16,46.09,46.14,375000.0,39.1938,39.2363,39.1768,39.2193,375000.0
2014-09-25 14:30:00,46.13,46.2,46.11,46.18,482800.0,39.2108,39.2703,39.1938,39.2533,482800.0
2014-09-25 14:40:00,46.17,46.22,46.14,46.22,274100.0,39.2448,39.2873,39.2193,39.2873,274100.0
2014-09-25 14:50:00,46.22,46.24,46.14,46.16,545600.0,39.2873,39.3043,39.2193,39.2363,545600.0
2014-09-25 15:00:00,46.16,46.19,46.14,46.18,438200.0,39.2363,39.2618,39.2193,39.2533,438200.0
2014-09-25 15:10:00,46.18,46.19,46.12,46.12,482100.0,39.2533,39.2618,39.2023,39.2023,482100.0
2014-09-25 15:20:00,46.13,46.13,46.06,46.09,691800.0,39.2108,39.2108,39.1513,39.1768,691800.0
2014-09-25 15:30:00,46.09,46.16,46.06,46.15,959400.0,39.1768,39.2363,39.1513,39.2278,959400.0
2014-09-25 15:40:00,46.15,46.22,46.11,46.21,1017300.0,39.2278,39.2873,39.1938,39.2788,1017300.0
2014-09-25 15:50:00,46.21,46.21,46.04,46.04,2578800.0,39.2788,39.2788,39.1343,39.1343,2578800.0
2014-09-26 09:30:00,45.9,46.05,45.76,46.03,2144700.0,39.0153,39.1428,38.8963,39.1258,2144700.0
2014-09-26 09:40:00,46.04,46.18,46.0,46.17,1032900.0,39.1343,39.2533,39.1003,39.2448,1032900.0
2014-09-26 09:50:00,46.17,46.29,46.1,46.16,915000.0,39.2448,39.3468,39.1853,39.2363,915000.0
2014-09-26 10:00:00,46.15,46.31,46.15,46.22,557400.0,39.2278,39.3638,39.2278,39.2873,557400.0
2014-09-26 10:10:00,46.22,46.25,46.14,46.19,436600.0,39.2873,39.3128,39.2193,39.2618,436600.0
2014-09-26 10:20:00,46.19,46.29,46.18,46.21,368200.0,39.2618,39.3468,39.2533,39.2788,368200.0
2014-09-26 10:30:00,46.21,46.29,46.18,46.23,517000.0,39.2788,39.3468,39.2533,39.2958,517000.0
2014-09-26 10:40:00,46.22,46.24,46.11,46.16,425000.0,39.2873,39.3043,39.1938,39.2363,425000.0
2014-09-26 10:50:00,46.16,46.26,46.15,46.26,374200.0,39.2363,39.3213,39.2278,39.3213,374200.0
2014-09-26 11:00:00,46.23,46.3,46.23,46.27,316900.0,39.2958,39.3553,39.2958,39.3298,316900.0
2014-09-26 11:10:00,46.26,46.31,46.24,46.24,268500.0,39.3213,39.3638,39.3043,39.3043,268500.0
2014-09-26 11:20:00,46.24,46.27,46.17,46.17,436900.0,39.3043,39.3298,39.2448,39.2448,436900.0
2014-09-26 11:30:00,46.18,46.19,46.08,46.14,693200.0,39.2533,39.2618,39.1683,39.2193,693200.0
2014-09-26 11:40:00,46.14,46.16,46.1,46.16,447500.0,39.2193,39.2363,39.1853,39.2363,447500.0
2014-09-26 11:50:00,46.16,46.19,46.09,46.11,455400.0,39.2363,39.2618,39.1768,39.1938,455400.0
2014-09-26 12:00:00,46.12,46.14,46.09,46.1,431800.0,39.2023,39.2193,39.1768,39.1853,431800.0
2014-09-26 12:10:00,46.1,46.14,46.07,46.13,419000.0,39.1853,39.2193,39.1598,39.2108,419000.0
2014-09-26 12:20:00,46.13,46.15,46.08,46.14,221800.0,39.2108,39.2278,39.1683,39.2193,221800.0
2014-09-26 12:30:00,46.14,46.15,46.02,46.04,402900.0,39.2193,39.2278,39.1173,39.1343,402900.0
2014-09-26 12:40:00,46.04,46.14,46.03,46.11,350400.0,39.1343,39.2193,39.1258,39.1938,350400.0
2014-09-26 12:50:00,46.11,46.15,46.08,46.13,279600.0,39.1938,39.2278,39.1683,39.2108,279600.0
2014-09-26 13:00:00,46.13,46.15,46.1,46.12,337300.0,39.2108,39.2278,39.1853,39.2023,337300.0
2014-09-26 13:10:00,46.11,46.16,46.11,46.16,335000.0,39.1938,39.2363,39.1938,39.2363,335000.0
2014-09-26 13:20:00,46.16,46.2,46.14,46.16,351000.0,39.2363,39.2703,39.2193,39.2363,351000.0
2014-09-26 13:30:00,46.16,46.16,46.1,46.11,179100.0,39.2363,39.2363,39.1853,39.1938,179100.0
2014-09-26 13:40:00,46.11,46.15,46.1,46.14,185100.0,39.1938,39.2278,39.1853,39.2193,185100.0
2014-09-26 13:50:00,46.14,46.22,46.13,46.2,489600.0,39.2193,39.2873,39.2108,39.2703,489600.0
2014-09-26 14:00:00,46.2,46.33,46.19,46.32,427800.0,39.2703,39.3808,39.2618,39.3723,427800.0
2014-09-26 14:10:00,46.32,46.49,46.31,46.48,754300.0,39.3723,39.5168,39.3638,39.5083,754300.0
2014-09-26 14:20:00,46.48,46.52,46.45,46.51,498100.0,39.5083,39.5423,39.4828,39.5338,498100.0
2014-09-26 14:30:00,46.51,46.6,46.47,46.6,477900.0,39.5338,39.6103,39.4998,39.6103,477900.0
2014-09-26 14:40:00,46.6,46.62,46.52,46.61,484000.0,39.6103,39.6273,39.5423,39.6188,484000.0
2014-09-26 14:50:00,46.6,46.61,46.49,46.52,447200.0,39.6103,39.6188,39.5168,39.5423,447200.0
2014-09-26 15:00:00,46.52,46.53,46.45,46.48,703800.0,39.5423,39.5508,39.4828,39.5083,703800.0
2014-09-26 15:10:00,46.48,46.51,46.41,46.41,656100.0,39.5083,39.5338,39.4488,39.4488,656100.0
2014-09-26 15:20:00,46.42,46.51,46.41,46.48,585800.0,39.4573,39.5338,39.4488,39.5083,585800.0
2014-09-26 15:30:00,46.48,46.5,46.43,46.48,539000.0,39.5083,39.5253,39.4658,39.5083,539000.0
2014-09-26 15:40:00,46.48,46.5,46.4,46.41,1252100.0,39.5083,39.5253,39.4403,39.4488,1252100.0
2014-09-26 15:50:00,46.41,46.51,46.39,46.4,2138900.0,39.4488,39.5338,39.4318,39.4403,2138900.0
2014-09-29 09:30:00,45.98,46.06,45.76,45.96,1719000.0,39.0833,39.1513,38.8963,39.0663,1719000.0
2014-09-29 09:40:00,45.96,46.16,45.92,45.92,947500.0,39.0663,39.2363,39.0323,39.0323,947500.0
2014-09-29 09:50:00,45.93,46.07,45.87,46.07,566500.0,39.0408,39.1598,38.9898,39.1598,566500.0
2014-09-29 10:00:00,46.07,46.1,45.99,46.0,825300.0,39.1598,39.1853,39.0918,39.1003,825300.0
2014-09-29 10:10:00,46.0,46.2,45.96,46.18,687000.0,39.1003,39.2703,39.0663,39.2533,687000.0
2014-09-29 10:20:00,46.19,46.22,46.14,46.15,499000.0,39.2618,39.2873,39.2193,39.2278,499000.0
2014-09-29 10:30:00,46.16,46.19,46.13,46.16,370900.0,39.2363,39.2618,39.2108,39.2363,370900.0
2014-09-29 10:40:00,46.16,46.28,46.16,46.25,538200.0,39.2363,39.3383,39.2363,39.3128,538200.0
2014-09-29 10:50:00,46.25,46.33,46.23,46.3,460500.0,39.3128,39.3808,39.2958,39.3553,460500.0
2014-09-29 11:00:00,46.3,46.33,46.26,46.31,777000.0,39.3553,39.3808,39.3213,39.3638,777000.0
2014-09-29 11:10:00,46.32,46.45,46.31,46.34,801400.0,39.3723,39.4828,39.3638,39.3893,801400.0
2014-09-29 11:20:00,46.35,46.36,46.3,46.35,450500.0,39.3978,39.4063,39.3553,39.3978,450500.0
2014-09-29 11:30:00,46.35,46.38,46.33,46.35,318200.0,39.3978,39.4233,39.3808,39.3978,318200.0
2014-09-29 11:40:00,46.35,46.37,46.32,46.34,324800.0,39.3978,39.4148,39.3723,39.3893,324800.0
2014-09-29 11:50:00,46.34,46.4,46.34,46.4,393600.0,39.3893,39.4403,39.3893,39.4403,393600.0
2014-09-29 12:00:00,46.4,46.4,46.24,46.25,478100.0,39.4403,39.4403,39.3043,39.3128,478100.0
2014-09-29 12:10:00,46.25,46.26,46.17,46.23,362000.0,39.3128,39.3213,39.2448,39.2958,362000.0
2014-09-29 12:20:00,46.23,46.25,46.19,46.23,374500.0,39.2958,39.3128,39.2618,39.2958,374500.0
2014-09-29 12:30:00,46.23,46.23,46.17,46.18,454000.0,39.2958,39.2958,39.2448,39.2533,454000.0
2014-09-29 12:40:00,46.17,46.24,46.16,46.22,511200.0,39.2448,39.3043,39.2363,39.2873,511200.0
2014-09-29 12:50:00,46.22,46.3,46.21,46.3,203800.0,39.2873,39.3553,39.2788,39.3553,203800.0
2014-09-29 13:00:00,46.3,46.3,46.2,46.23,306000.0,39.3553,39.3553,39.2703,39.2958,306000.0
2014-09-29 13:10:00,46.23,46.26,46.22,46.24,338000.0,39.2958,39.3213,39.2873,39.3043,338000.0
2014-09-29 13:20:00,46.24,46.28,46.21,46.28,310100.0,39.3043,39.3383,39.2788,39.3383,310100.0
2014-09-29 13:30:00,46.27,46.34,46.27,46.32,258300.0,39.3298,39.3893,39.3298,39.3723,258300.0
2014-09-29 13:40:00,46.31,46.33,46.26,46.26,274700.0,39.3638,39.3808,39.3213,39.3213,274700.0
2014-09-29 13:50:00,46.27,46.3,46.27,46.3,175400.0,39.3298,39.3553,39.3298,39.3553,175400.0
2014-09-29 14:00:00,46.3,46.34,46.28,46.28,346800.0,39.3553,39.3893,39.3383,39.3383,346800.0
2014-09-29 14:10:00,46.29,46.33,46.21,46.24,519500.0,39.3468,39.3808,39.2788,39.3043,519500.0
2014-09-29 14:20:00,46.25,46.27,46.21,46.26,428900.0,39.3128,39.3298,39.2788,39.3213,428900.0
2014-09-29 14:30:00,46.26,46.32,46.24,46.28,377100.0,39.3213,39.3723,39.3043,39.3383,377100.0
2014-09-29 14:40:00,46.27,46.32,46.26,46.32,203000.0,39.3298,39.3723,39.3213,39.3723,203000.0
2014-09-29 14:50:00,46.32,46.38,46.28,46.38,257600.0,39.3723,39.4233,39.3383,39.4233,257600.0
2014-09-29 15:00:00,46.38,46.47,46.37,46.39,609300.0,39.4233,39.4998,39.4148,39.4318,609300.0
2014-09-29 15:10:00,46.38,46.48,46.37,46.44,922100.0,39.4233,39.5083,39.4148,39.4743,922100.0
2014-09-29 15:20:00,46.44,46.49,46.43,46.48,871200.0,39.4743,39.5168,39.4658,39.5083,871200.0
2014-09-29 15:30:00,46.48,46.51,46.43,46.51,701900.0,39.5083,39.5338,39.4658,39.5338,701900.0
2014-09-29 15:40:00,46.51,46.56,46.42,46.54,1164700.0,39.5338,39.5763,39.4573,39.5593,1164700.0
2014-09-29 15:50:00,46.53,46.54,46.43,46.44,2045500.0,39.5508,39.5593,39.4658,39.4743,2045500.0
2014-09-30 09:30:00,46.37,46.44,46.13,46.27,2367800.0,39.4148,39.4743,39.2108,39.3298,2367800.0
2014-09-30 09:40:00,46.26,46.32,46.17,46.18,1081600.0,39.3213,39.3723,39.2448,39.2533,1081600.0
2014-09-30 09:50:00,46.18,46.32,46.13,46.23,784400.0,39.2533,39.3723,39.2108,39.2958,784400.0
2014-09-30 10:00:00,46.23,46.26,46.11,46.25,588700.0,39.2958,39.3213,39.1938,39.3128,588700.0
2014-09-30 10:10:00,46.25,46.27,46.23,46.25,570200.0,39.3128,39.3298,39.2958,39.3128,570200.0
2014-09-30 10:20:00,46.26,46.26,46.19,46.23,485000.0,39.3213,39.3213,39.2618,39.2958,485000.0
2014-09-30 10:30:00,46.23,46.27,46.22,46.25,667700.0,39.2958,39.3298,39.2873,39.3128,667700.0
2014-09-30 10:40:00,46.26,46.38,46.25,46.35,746400.0,39.3213,39.4233,39.3128,39.3978,746400.0
2014-09-30 10:50:00,46.35,46.41,46.34,46.38,752300.0,39.3978,39.4488,39.3893,39.4233,752300.0
2014-09-30 11:00:00,46.38,46.44,46.34,46.41,949600.0,39.4233,39.4743,39.3893,39.4488,949600.0
2014-09-30 11:10:00,46.4,46.41,46.33,46.36,669900.0,39.4403,39.4488,39.3808,39.4063,669900.0
2014-09-30 11:20:00,46.36,46.48,46.33,46.45,858300.0,39.4063,39.5083,39.3808,39.4828,858300.0
2014-09-30 11:30:00,46.45,46.47,46.37,46.37,725900.0,39.4828,39.4998,39.4148,39.4148,725900.0
2014-09-30 11:40:00,46.37,46.38,46.32,46.34,562100.0,39.4148,39.4233,39.3723,39.3893,562100.0
2014-09-30 11:50:00,46.34,46.38,46.33,46.37,289800.0,39.3893,39.4233,39.3808,39.4148,289800.0
2014-09-30 12:00:00,46.37,46.37,46.33,46.37,345400.0,39.4148,39.4148,39.3808,39.4148,345400.0
2014-09-30 12:10:00,46.37,46.41,46.33,46.35,439400.0,39.4148,39.4488,39.3808,39.3978,439400.0
2014-09-30 12:20:00,46.34,46.36,46.23,46.26,387100.0,39.3893,39.4063,39.2958,39.3213,387100.0
2014-09-30 12:30:00,46.26,46.3,46.2,46.22,340800.0,39.3213,39.3553,39.2703,39.2873,340800.0
2014-09-30 12:40:00,46.22,46.25,46.19,46.22,457000.0,39.2873,39.3128,39.2618,39.2873,457000.0
2014-09-30 12:50:00,46.22,46.25,46.21,46.23,340700.0,39.2873,39.3128,39.2788,39.2958,340700.0
2014-09-30 13:00:00,46.23,46.29,46.23,46.27,395200.0,39.2958,39.3468,39.2958,39.3298,395200.0
2014-09-30 13:10:00,46.27,46.35,46.26,46.3,182500.0,39.3298,39.3978,39.3213,39.3553,182500.0
2014-09-30 13:20:00,46.3,46.35,46.28,46.29,253500.0,39.3553,39.3978,39.3383,39.3468,253500.0
2014-09-30 13:30:00,46.29,46.3,46.23,46.27,325200.0,39.3468,39.3553,39.2958,39.3298,325200.0
2014-09-30 13:40:00,46.26,46.27,46.13,46.16,608600.0,39.3213,39.3298,39.2108,39.2363,608600.0
2014-09-30 13:50:00,46.15,46.16,46.1,46.11,423100.0,39.2278,39.2363,39.1853,39.1938,423100.0
2014-09-30 14:00:00,46.11,46.11,46.02,46.09,745200.0,39.1938,39.1938,39.1173,39.1768,745200.0
2014-09-30 14:10:00,46.09,46.12,46.07,46.08,450200.0,39.1768,39.2023,39.1598,39.1683,450200.0
2014-09-30 14:20:00,46.08,46.11,46.01,46.11,744100.0,39.1683,39.1938,39.1088,39.1938,744100.0
2014-09-30 14:30:00,46.11,46.15,46.09,46.14,384700.0,39.1938,39.2278,39.1768,39.2193,384700.0
2014-09-30 14:40:00,46.15,46.28,46.12,46.25,661100.0,39.2278,39.3383,39.2023,39.3128,661100.0
2014-09-30 14:50:00,46.25,46.27,46.2,46.2,336400.0,39.3128,39.3298,39.2703,39.2703,336400.0
2014-09-30 15:00:00,46.21,46.22,46.13,46.19,469000.0,39.2788,39.2873,39.2108,39.2618,469000.0
2014-09-30 15:10:00,46.19,46.26,46.16,46.23,460300.0,39.2618,39.3213,39.2363,39.2958,460300.0
2014-09-30 15:20:00,46.24,46.28,46.21,46.22,795400.0,39.3043,39.3383,39.2788,39.2873,795400.0
2014-09-30 15:30:00,46.23,46.33,46.21,46.26,1186400.0,39.2958,39.3808,39.2788,39.3213,1186400.0
2014-09-30 15:40:00,46.26,46.34,46.24,46.32,1194900.0,39.3213,39.3893,39.3043,39.3723,1194900.0
2014-09-30 15:50:00,46.31,46.38,46.26,46.36,2721000.0,39.3638,39.4233,39.3213,39.4063,2721000.0
2014-10-01 09:30:00,46.27,46.53,46.25,46.35,1580700.0,39.3298,39.5508,39.3128,39.3978,1580700.0
2014-10-01 09:40:00,46.35,46.47,46.27,46.27,1414700.0,39.3978,39.4998,39.3298,39.3298,1414700.0
2014-10-01 09:50:00,46.27,46.32,46.22,46.24,731600.0,39.3298,39.3723,39.2873,39.3043,731600.0
2014-10-01 10:00:00,46.23,46.28,45.95,46.15,2006400.0,39.2958,39.3383,39.0578,39.2278,2006400.0
2014-10-01 10:10:00,46.14,46.24,46.11,46.23,704400.0,39.2193,39.3043,39.1938,39.2958,704400.0
2014-10-01 10:20:00,46.23,46.31,46.2,46.3,610700.0,39.2958,39.3638,39.2703,39.3553,610700.0
2014-10-01 10:30:00,46.3,46.31,46.17,46.2,697000.0,39.3553,39.3638,39.2448,39.2703,697000.0
2014-10-01 10:40:00,46.2,46.3,46.19,46.26,566000.0,39.2703,39.3553,39.2618,39.3213,566000.0
2014-10-01 10:50:00,46.25,46.32,46.24,46.3,891300.0,39.3128,39.3723,39.3043,39.3553,891300.0
2014-10-01 11:00:00,46.3,46.35,46.3,46.35,745300.0,39.3553,39.3978,39.3553,39.3978,745300.0
2014-10-01 11:10:00,46.34,46.36,46.28,46.35,904800.0,39.3893,39.4063,39.3383,39.3978,904800.0
2014-10-01 11:20:00,46.35,46.36,46.27,46.3,605500.0,39.3978,39.4063,39.3298,39.3553,605500.0
2014-10-01 11:30:00,46.3,46.36,46.25,46.36,723800.0,39.3553,39.4063,39.3128,39.4063,723800.0
2014-10-01 11:40:00,46.36,46.37,46.26,46.29,522600.0,39.4063,39.4148,39.3213,39.3468,522600.0
2014-10-01 11:50:00,46.29,46.35,46.28,46.34,437600.0,39.3468,39.3978,39.3383,39.3893,437600.0
2014-10-01 12:00:00,46.34,46.35,46.2,46.27,693500.0,39.3893,39.3978,39.2703,39.3298,693500.0
2014-10-01 12:10:00,46.27,46.29,46.22,46.25,483600.0,39.3298,39.3468,39.2873,39.3128,483600.0
2014-10-01 12:20:00,46.26,46.29,46.21,46.29,763300.0,39.3213,39.3468,39.2788,39.3468,763300.0
2014-10-01 12:30:00,46.29,46.29,46.19,46.19,670100.0,39.3468,39.3468,39.2618,39.2618,670100.0
2014-10-01 12:40:00,46.18,46.21,46.07,46.09,758000.0,39.2533,39.2788,39.1598,39.1768,758000.0
2014-10-01 12:50:00,46.09,46.16,46.08,46.14,474000.0,39.1768,39.2363,39.1683,39.2193,474000.0
2014-10-01 13:00:00,46.13,46.17,46.1,46.12,500700.0,39.2108,39.2448,39.1853,39.2023,500700.0
2014-10-01 13:10:00,46.12,46.16,46.11,46.16,329600.0,39.2023,39.2363,39.1938,39.2363,329600.0
2014-10-01 13:20:00,46.16,46.18,46.12,46.16,455900.0,39.2363,39.2533,39.2023,39.2363,455900.0
2014-10-01 13:30:00,46.17,46.17,46.01,46.01,692400.0,39.2448,39.2448,39.1088,39.1088,692400.0
2014-10-01 13:40:00,46.02,46.06,45.97,46.03,728100.0,39.1173,39.1513,39.0748,39.1258,728100.0
2014-10-01 13:50:00,46.01,46.04,45.9,45.91,778300.0,39.1088,39.1343,39.0153,39.0238,778300.0
2014-10-01 14:00:00,45.91,46.03,45.9,46.0,797700.0,39.0238,39.1258,39.0153,39.1003,797700.0
2014-10-01 14:10:00,45.99,46.01,45.94,46.01,463900.0,39.0918,39.1088,39.0493,39.1088,463900.0
2014-10-01 14:20:00,46.01,46.01,45.94,45.96,472000.0,39.1088,39.1088,39.0493,39.0663,472000.0
2014-10-01 14:30:00,45.96,45.96,45.89,45.93,428800.0,39.0663,39.0663,39.0068,39.0408,428800.0
2014-10-01 14:40:00,45.93,45.94,45.89,45.9,450600.0,39.0408,39.0493,39.0068,39.0153,450600.0
2014-10-01 14:50:00,45.9,45.91,45.84,45.86,687600.0,39.0153,39.0238,38.9643,38.9813,687600.0
2014-10-01 15:00:00,45.86,45.95,45.86,45.88,685600.0,38.9813,39.0578,38.9813,38.9983,685600.0
2014-10-01 15:10:00,45.88,46.0,45.88,45.98,543100.0,38.9983,39.1003,38.9983,39.0833,543100.0
2014-10-01 15:20:00,45.98,45.99,45.86,45.97,657600.0,39.0833,39.0918,38.9813,39.0748,657600.0
2014-10-01 15:30:00,45.97,46.06,45.95,45.98,875900.0,39.0748,39.1513,39.0578,39.0833,875900.0
2014-10-01 15:40:00,45.98,46.02,45.93,45.98,1195500.0,39.0833,39.1173,39.0408,39.0833,1195500.0
2014-10-01 15:50:00,45.98,45.99,45.91,45.91,3147700.0,39.0833,39.0918,39.0238,39.0238,3147700.0
2014-10-02 09:30:00,45.83,46.03,45.82,45.96,1483800.0,38.9558,39.1258,38.9473,39.0663,1483800.0
2014-10-02 09:40:00,45.97,46.05,45.82,45.96,834100.0,39.0748,39.1428,38.9473,39.0663,834100.0
2014-10-02 09:50:00,45.96,46.1,45.95,45.98,526100.0,39.0663,39.1853,39.0578,39.0833,526100.0
2014-10-02 10:00:00,45.98,46.0,45.84,45.92,635300.0,39.0833,39.1003,38.9643,39.0323,635300.0
2014-10-02 10:10:00,45.92,45.95,45.84,45.9,460000.0,39.0323,39.0578,38.9643,39.0153,460000.0
2014-10-02 10:20:00,45.9,45.99,45.87,45.88,637000.0,39.0153,39.0918,38.9898,38.9983,637000.0
2014-10-02 10:30:00,45.87,45.87,45.71,45.79,1103400.0,38.9898,38.9898,38.8538,38.9218,1103400.0
2014-10-02 10:40:00,45.78,45.83,45.74,45.82,382200.0,38.9133,38.9558,38.8793,38.9473,382200.0
2014-10-02 10:50:00,45.81,45.82,45.75,45.76,483300.0,38.9388,38.9473,38.8878,38.8963,483300.0
2014-10-02 11:00:00,45.76,45.86,45.76,45.81,408800.0,38.8963,38.9813,38.8963,38.9388,408800.0
2014-10-02 11:10:00,45.82,45.88,45.8,45.88,371100.0,38.9473,38.9983,38.9303,38.9983,371100.0
2014-10-02 11:20:00,45.87,45.9,45.81,45.86,464400.0,38.9898,39.0153,38.9388,38.9813,464400.0
2014-10-02 11:30:00,45.85,45.87,45.73,45.78,422700.0,38.9728,38.9898,38.8708,38.9133,422700.0
2014-10-02 11:40:00,45.79,45.79,45.64,45.73,888500.0,38.9218,38.9218,38.7943,38.8708,888500.0
2014-10-02 11:50:00,45.73,45.84,45.71,45.82,529100.0,38.8708,38.9643,38.8538,38.9473,529100.0
2014-10-02 12:00:00,45.82,45.88,45.79,45.85,386500.0,38.9473,38.9983,38.9218,38.9728,386500.0
2014-10-02 12:10:00,45.85,45.91,45.82,45.82,415900.0,38.9728,39.0238,38.9473,38.9473,415900.0
2014-10-02 12:20:00,45.82,45.83,45.77,45.79,325600.0,38.9473,38.9558,38.9048,38.9218,325600.0
2014-10-02 12:30:00,45.79,45.83,45.73,45.77,301000.0,38.9218,38.9558,38.8708,38.9048,301000.0
2014-10-02 12:40:00,45.77,45.84,45.74,45.81,437700.0,38.9048,38.9643,38.8793,38.9388,437700.0
2014-10-02 12:50:00,45.82,45.89,45.8,45.88,726300.0,38.9473,39.0068,38.9303,38.9983,726300.0
2014-10-02 13:00:00,45.88,45.91,45.83,45.85,366600.0,38.9983,39.0238,38.9558,38.9728,366600.0
2014-10-02 13:10:00,45.86,45.95,45.83,45.95,706800.0,38.9813,39.0578,38.9558,39.0578,706800.0
2014-10-02 13:20:00,45.95,45.95,45.88,45.93,409500.0,39.0578,39.0578,38.9983,39.0408,409500.0
2014-10-02 13:30:00,45.91,45.96,45.81,45.84,611700.0,39.0238,39.0663,38.9388,38.9643,611700.0
2014-10-02 13:40:00,45.84,45.91,45.8,45.88,319400.0,38.9643,39.0238,38.9303,38.9983,319400.0
2014-10-02 13:50:00,45.88,45.9,45.81,45.82,395100.0,38.9983,39.0153,38.9388,38.9473,395100.0
2014-10-02 14:00:00,45.83,45.94,45.81,45.92,406400.0,38.9558,39.0493,38.9388,39.0323,406400.0
2014-10-02 14:10:00,45.92,45.94,45.88,45.9,367900.0,39.0323,39.0493,38.9983,39.0153,367900.0
2014-10-02 14:20:00,45.9,45.93,45.83,45.92,399100.0,39.0153,39.0408,38.9558,39.0323,399100.0
2014-10-02 14:30:00,45.92,45.92,45.83,45.87,300700.0,39.0323,39.0323,38.9558,38.9898,300700.0
2014-10-02 14:40:00,45.86,45.98,45.86,45.92,471800.0,38.9813,39.0833,38.9813,39.0323,471800.0
2014-10-02 14:50:00,45.91,45.98,45.9,45.97,547600.0,39.0238,39.0833,39.0153,39.0748,547600.0
2014-10-02 15:00:00,45.97,45.97,45.9,45.96,389100.0,39.0748,39.0748,39.0153,39.0663,389100.0
2014-10-02 15:10:00,45.96,45.98,45.86,45.86,451900.0,39.0663,39.0833,38.9813,38.9813,451900.0
2014-10-02 15:20:00,45.87,45.94,45.85,45.91,553900.0,38.9898,39.0493,38.9728,39.0238,553900.0
2014-10-02 15:30:00,45.92,45.94,45.87,45.94,563800.0,39.0323,39.0493,38.9898,39.0493,563800.0
2014-10-02 15:40:00,45.94,45.94,45.84,45.93,736700.0,39.0493,39.0493,38.9643,39.0408,736700.0
2014-10-02 15:50:00,45.92,45.96,45.74,45.75,2588200.0,39.0323,39.0663,38.8793,38.8878,2588200.0
2014-10-03 09:30:00,45.98,45.99,45.61,45.71,1911200.0,39.0833,39.0918,38.7688,38.8538,1911200.0
2014-10-03 09:40:00,45.7,46.02,45.69,45.97,950600.0,38.8453,39.1173,38.8368,39.0748,950600.0
2014-10-03 09:50:00,45.97,46.01,45.92,45.96,746100.0,39.0748,39.1088,39.0323,39.0663,746100.0
2014-10-03 10:00:00,45.96,46.09,45.95,46.03,1164400.0,39.0663,39.1768,39.0578,39.1258,1164400.0
2014-10-03 10:10:00,46.03,46.03,45.94,45.95,559800.0,39.1258,39.1258,39.0493,39.0578,559800.0
2014-10-03 10:20:00,45.96,45.98,45.92,45.96,637100.0,39.0663,39.0833,39.0323,39.0663,637100.0
2014-10-03 10:30:00,45.96,45.98,45.91,45.95,659400.0,39.0663,39.0833,39.0238,39.0578,659400.0
2014-10-03 10:40:00,45.96,45.97,45.9,45.94,739200.0,39.0663,39.0748,39.0153,39.0493,739200.0
2014-10-03 10:50:00,45.94,46.01,45.92,45.99,969300.0,39.0493,39.1088,39.0323,39.0918,969300.0
2014-10-03 11:00:00,45.99,46.01,45.97,45.98,1217100.0,39.0918,39.1088,39.0748,39.0833,1217100.0
2014-10-03 11:10:00,45.98,46.01,45.89,45.89,771300.0,39.0833,39.1088,39.0068,39.0068,771300.0
2014-10-03 11:20:00,45.9,45.97,45.88,45.96,878400.0,39.0153,39.0748,38.9983,39.0663,878400.0
2014-10-03 11:30:00,45.96,45.99,45.94,45.94,673100.0,39.0663,39.0918,39.0493,39.0493,673100.0
2014-10-03 11:40:00,45.94,45.95,45.79,45.82,629700.0,39.0493,39.0578,38.9218,38.9473,629700.0
2014-10-03 11:50:00,45.82,45.83,45.79,45.82,353700.0,38.9473,38.9558,38.9218,38.9473,353700.0
2014-10-03 12:00:00,45.82,45.83,45.79,45.8,550300.0,38.9473,38.9558,38.9218,38.9303,550300.0
2014-10-03 12:10:00,45.8,45.84,45.79,45.84,440200.0,38.9303,38.9643,38.9218,38.9643,440200.0
2014-10-03 12:20:00,45.84,45.87,45.81,45.87,391000.0,38.9643,38.9898,38.9388,38.9898,391000.0
2014-10-03 12:30:00,45.87,45.94,45.86,45.94,564200.0,38.9898,39.0493,38.9813,39.0493,564200.0
2014-10-03 12:40:00,45.93,46.0,45.93,46.0,374600.0,39.0408,39.1003,39.0408,39.1003,374600.0
2014-10-03 12:50:00,46.0,46.05,45.97,46.02,348800.0,39.1003,39.1428,39.0748,39.1173,348800.0
2014-10-03 13:00:00,46.02,46.04,45.98,45.98,578800.0,39.1173,39.1343,39.0833,39.0833,578800.0
2014-10-03 13:10:00,45.98,46.0,45.94,46.0,314600.0,39.0833,39.1003,39.0493,39.1003,314600.0
2014-10-03 13:20:00,46.0,46.0,45.96,45.98,251000.0,39.1003,39.1003,39.0663,39.0833,251000.0
2014-10-03 13:30:00,45.98,46.0,45.96,46.0,395900.0,39.0833,39.1003,39.0663,39.1003,395900.0
2014-10-03 13:40:00,46.0,46.04,45.98,46.0,390800.0,39.1003,39.1343,39.0833,39.1003,390800.0
2014-10-03 13:50:00,45.99,46.05,45.99,46.04,378700.0,39.0918,39.1428,39.0918,39.1343,378700.0
2014-10-03 14:00:00,46.04,46.15,46.04,46.13,748800.0,39.1343,39.2278,39.1343,39.2108,748800.0
2014-10-03 14:10:00,46.13,46.16,46.12,46.16,272700.0,39.2108,39.2363,39.2023,39.2363,272700.0
2014-10-03 14:20:00,46.16,46.22,46.14,46.2,576100.0,39.2363,39.2873,39.2193,39.2703,576100.0
2014-10-03 14:30:00,46.19,46.2,46.16,46.2,350300.0,39.2618,39.2703,39.2363,39.2703,350300.0
2014-10-03 14:40:00,46.2,46.27,46.17,46.24,748300.0,39.2703,39.3298,39.2448,39.3043,748300.0
2014-10-03 14:50:00,46.24,46.25,46.22,46.23,385500.0,39.3043,39.3128,39.2873,39.2958,385500.0
2014-10-03 15:00:00,46.22,46.3,46.22,46.24,794400.0,39.2873,39.3553,39.2873,39.3043,794400.0
2014-10-03 15:10:00,46.24,46.26,46.19,46.2,549300.0,39.3043,39.3213,39.2618,39.2703,549300.0
2014-10-03 15:20:00,46.2,46.25,46.19,46.21,515100.0,39.2703,39.3128,39.2618,39.2788,515100.0
2014-10-03 15:30:00,46.21,46.23,46.15,46.16,597800.0,39.2788,39.2958,39.2278,39.2363,597800.0
2014-10-03 15:40:00,46.17,46.19,46.13,46.16,1213400.0,39.2448,39.2618,39.2108,39.2363,1213400.0
2014-10-03 15:50:00,46.16,46.2,46.06,46.07,2670200.0,39.2363,39.2703,39.1513,39.1598,2670200.0
2014-10-06 09:30:00,46.12,46.29,45.92,46.19,1253900.0,39.2023,39.3468,39.0323,39.2618,1253900.0
2014-10-06 09:40:00,46.18,46.3,46.15,46.28,793900.0,39.2533,39.3553,39.2278,39.3383,793900.0
2014-10-06 09:50:00,46.28,46.28,46.21,46.24,678600.0,39.3383,39.3383,39.2788,39.3043,678600.0
2014-10-06 10:00:00,46.25,46.3,46.15,46.26,904300.0,39.3128,39.3553,39.2278,39.3213,904300.0
2014-10-06 10:10:00,46.25,46.3,46.18,46.22,648100.0,39.3128,39.3553,39.2533,39.2873,648100.0
2014-10-06 10:20:00,46.21,46.22,46.17,46.18,454800.0,39.2788,39.2873,39.2448,39.2533,454800.0
2014-10-06 10:30:00,46.18,46.23,46.16,46.18,445200.0,39.2533,39.2958,39.2363,39.2533,445200.0
2014-10-06 10:40:00,46.19,46.24,46.12,46.13,433200.0,39.2618,39.3043,39.2023,39.2108,433200.0
2014-10-06 10:50:00,46.14,46.16,46.09,46.14,583900.0,39.2193,39.2363,39.1768,39.2193,583900.0
2014-10-06 11:00:00,46.14,46.25,46.13,46.23,578900.0,39.2193,39.3128,39.2108,39.2958,578900.0
2014-10-06 11:10:00,46.23,46.25,46.17,46.2,376200.0,39.2958,39.3128,39.2448,39.2703,376200.0
2014-10-06 11:20:00,46.2,46.23,46.17,46.18,415900.0,39.2703,39.2958,39.2448,39.2533,415900.0
2014-10-06 11:30:00,46.18,46.24,46.17,46.22,688100.0,39.2533,39.3043,39.2448,39.2873,688100.0
2014-10-06 11:40:00,46.22,46.22,45.99,46.07,625300.0,39.2873,39.2873,39.0918,39.1598,625300.0
2014-10-06 11:50:00,46.06,46.07,45.97,46.02,517000.0,39.1513,39.1598,39.0748,39.1173,517000.0
2014-10-06 12:00:00,46.02,46.05,45.99,46.03,270600.0,39.1173,39.1428,39.0918,39.1258,270600.0
2014-10-06 12:10:00,46.04,46.07,46.01,46.07,203600.0,39.1343,39.1598,39.1088,39.1598,203600.0
2014-10-06 12:20:00,46.08,46.08,46.02,46.05,274000.0,39.1683,39.1683,39.1173,39.1428,274000.0
2014-10-06 12:30:00,46.04,46.05,46.0,46.03,269700.0,39.1343,39.1428,39.1003,39.1258,269700.0
2014-10-06 12:40:00,46.03,46.06,45.96,46.0,385300.0,39.1258,39.1513,39.0663,39.1003,385300.0
2014-10-06 12:50:00,46.0,46.04,45.96,46.01,391300.0,39.1003,39.1343,39.0663,39.1088,391300.0
2014-10-06 13:00:00,46.0,46.04,45.95,46.04,248900.0,39.1003,39.1343,39.0578,39.1343,248900.0
2014-10-06 13:10:00,46.04,46.08,46.0,46.05,299700.0,39.1343,39.1683,39.1003,39.1428,299700.0
2014-10-06 13:20:00,46.05,46.1,46.05,46.09,220400.0,39.1428,39.1853,39.1428,39.1768,220400.0
2014-10-06 13:30:00,46.1,46.11,46.05,46.09,286100.0,39.1853,39.1938,39.1428,39.1768,286100.0
2014-10-06 13:40:00,46.09,46.12,46.07,46.08,277300.0,39.1768,39.2023,39.1598,39.1683,277300.0
2014-10-06 13:50:00,46.09,46.12,46.05,46.08,230200.0,39.1768,39.2023,39.1428,39.1683,230200.0
2014-10-06 14:00:00,46.09,46.11,46.03,46.05,199600.0,39.1768,39.1938,39.1258,39.1428,199600.0
2014-10-06 14:10:00,46.05,46.09,46.03,46.07,325800.0,39.1428,39.1768,39.1258,39.1598,325800.0
2014-10-06 14:20:00,46.08,46.14,46.07,46.12,463300.0,39.1683,39.2193,39.1598,39.2023,463300.0
2014-10-06 14:30:00,46.12,46.16,46.09,46.14,360600.0,39.2023,39.2363,39.1768,39.2193,360600.0
2014-10-06 14:40:00,46.14,46.15,46.09,46.1,326200.0,39.2193,39.2278,39.1768,39.1853,326200.0
2014-10-06 14:50:00,46.1,46.12,46.08,46.09,222800.0,39.1853,39.2023,39.1683,39.1768,222800.0
2014-10-06 15:00:00,46.09,46.1,46.03,46.05,333200.0,39.1768,39.1853,39.1258,39.1428,333200.0
2014-10-06 15:10:00,46.05,46.12,46.02,46.09,595100.0,39.1428,39.2023,39.1173,39.1768,595100.0
2014-10-06 15:20:00,46.09,46.17,46.09,46.12,633500.0,39.1768,39.2448,39.1768,39.2023,633500.0
2014-10-06 15:30:00,46.12,46.14,46.08,46.12,408800.0,39.2023,39.2193,39.1683,39.2023,408800.0
2014-10-06 15:40:00,46.13,46.13,46.08,46.11,400300.0,39.2108,39.2108,39.1683,39.1938,400300.0
2014-10-06 15:50:00,46.1,46.14,46.07,46.1,1366200.0,39.1853,39.2193,39.1598,39.1853,1366200.0
2014-10-07 09:30:00,45.86,45.93,45.65,45.75,1791200.0,38.9813,39.0408,38.8028,38.8878,1791200.0
2014-10-07 09:40:00,45.75,45.82,45.54,45.65,699600.0,38.8878,38.9473,38.7093,38.8028,699600.0
2014-10-07 09:50:00,45.64,45.66,45.42,45.48,924800.0,38.7943,38.8113,38.6073,38.6583,924800.0
2014-10-07 10:00:00,45.48,45.67,45.48,45.6,801500.0,38.6583,38.8198,38.6583,38.7603,801500.0
2014-10-07 10:10:00,45.6,45.67,45.51,45.59,413500.0,38.7603,38.8198,38.6838,38.7518,413500.0
2014-10-07 10:20:00,45.59,45.7,45.55,45.7,435400.0,38.7518,38.8453,38.7178,38.8453,435400.0
2014-10-07 10:30:00,45.7,45.83,45.7,45.81,642000.0,38.8453,38.9558,38.8453,38.9388,642000.0
2014-10-07 10:40:00,45.81,45.87,45.75,45.76,402700.0,38.9388,38.9898,38.8878,38.8963,402700.0
2014-10-07 10:50:00,45.77,45.78,45.59,45.61,667400.0,38.9048,38.9133,38.7518,38.7688,667400.0
2014-10-07 11:00:00,45.6,45.62,45.51,45.6,478900.0,38.7603,38.7773,38.6838,38.7603,478900.0
2014-10-07 11:10:00,45.6,45.63,45.54,45.59,254800.0,38.7603,38.7858,38.7093,38.7518,254800.0
2014-10-07 11:20:00,45.59,45.66,45.57,45.64,341800.0,38.7518,38.8113,38.7348,38.7943,341800.0
2014-10-07 11:30:00,45.65,45.67,45.58,45.61,319300.0,38.8028,38.8198,38.7433,38.7688,319300.0
2014-10-07 11:40:00,45.61,45.71,45.61,45.65,467400.0,38.7688,38.8538,38.7688,38.8028,467400.0
2014-10-07 11:50:00,45.66,45.69,45.62,45.68,411800.0,38.8113,38.8368,38.7773,38.8283,411800.0
2014-10-07 12:00:00,45.68,45.7,45.65,45.69,240600.0,38.8283,38.8453,38.8028,38.8368,240600.0
2014-10-07 12:10:00,45.68,45.77,45.68,45.73,555300.0,38.8283,38.9048,38.8283,38.8708,555300.0
2014-10-07 12:20:00,45.74,45.76,45.7,45.73,226200.0,38.8793,38.8963,38.8453,38.8708,226200.0
2014-10-07 12:30:00,45.73,45.75,45.65,45.68,352200.0,38.8708,38.8878,38.8028,38.8283,352200.0
2014-10-07 12:40:00,45.67,45.76,45.62,45.62,312200.0,38.8198,38.8963,38.7773,38.7773,312200.0
2014-10-07 12:50:00,45.63,45.66,45.6,45.64,440500.0,38.7858,38.8113,38.7603,38.7943,440500.0
2014-10-07 13:00:00,45.64,45.65,45.55,45.58,402300.0,38.7943,38.8028,38.7178,38.7433,402300.0
2014-10-07 13:10:00,45.58,45.66,45.58,45.65,323400.0,38.7433,38.8113,38.7433,38.8028,323400.0
2014-10-07 13:20:00,45.64,45.7,45.63,45.69,212500.0,38.7943,38.8453,38.7858,38.8368,212500.0
2014-10-07 13:30:00,45.68,45.71,45.63,45.63,231800.0,38.8283,38.8538,38.7858,38.7858,231800.0
2014-10-07 13:40:00,45.64,45.7,45.62,45.68,268800.0,38.7943,38.8453,38.7773,38.8283,268800.0
2014-10-07 13:50:00,45.68,45.73,45.66,45.71,458800.0,38.8283,38.8708,38.8113,38.8538,458800.0
2014-10-07 14:00:00,45.71,45.77,45.69,45.74,483100.0,38.8538,38.9048,38.8368,38.8793,483100.0
2014-10-07 14:10:00,45.74,45.87,45.73,45.82,641600.0,38.8793,38.9898,38.8708,38.9473,641600.0
2014-10-07 14:20:00,45.82,45.85,45.7,45.73,694200.0,38.9473,38.9728,38.8453,38.8708,694200.0
2014-10-07 14:30:00,45.73,45.73,45.64,45.7,579400.0,38.8708,38.8708,38.7943,38.8453,579400.0
2014-10-07 14:40:00,45.69,45.73,45.65,45.71,434300.0,38.8368,38.8708,38.8028,38.8538,434300.0
2014-10-07 14:50:00,45.7,45.74,45.68,45.73,628500.0,38.8453,38.8793,38.8283,38.8708,628500.0
2014-10-07 15:00:00,45.73,45.75,45.64,45.66,561100.0,38.8708,38.8878,38.7943,38.8113,561100.0
2014-10-07 15:10:00,45.67,45.68,45.54,45.55,500400.0,38.8198,38.8283,38.7093,38.7178,500400.0
2014-10-07 15:20:00,45.55,45.64,45.5,45.64,896000.0,38.7178,38.7943,38.6753,38.7943,896000.0
2014-10-07 15:30:00,45.64,45.74,45.62,45.62,960600.0,38.7943,38.8793,38.7773,38.7773,960600.0
2014-10-07 15:40:00,45.62,45.7,45.56,45.64,820300.0,38.7773,38.8453,38.7263,38.7943,820300.0
2014-10-07 15:50:00,45.64,45.64,45.5,45.52,2000100.0,38.7943,38.7943,38.6753,38.6923,2000100.0
2014-10-08 09:30:00,45.48,45.84,45.34,45.79,1255800.0,38.6583,38.9643,38.5393,38.9218,1255800.0
2014-10-08 09:40:00,45.79,45.89,45.75,45.85,588000.0,38.9218,39.0068,38.8878,38.9728,588000.0
2014-10-08 09:50:00,45.84,45.85,45.64,45.66,713100.0,38.9643,38.9728,38.7943,38.8113,713100.0
2014-10-08 10:00:00,45.67,45.79,45.64,45.77,613400.0,38.8198,38.9218,38.7943,38.9048,613400.0
2014-10-08 10:10:00,45.77,45.9,45.76,45.81,524400.0,38.9048,39.0153,38.8963,38.9388,524400.0
2014-10-08 10:20:00,45.82,45.82,45.71,45.8,415800.0,38.9473,38.9473,38.8538,38.9303,415800.0
2014-10-08 10:30:00,45.8,45.85,45.75,45.82,453800.0,38.9303,38.9728,38.8878,38.9473,453800.0
2014-10-08 10:40:00,45.82,45.85,45.68,45.73,533100.0,38.9473,38.9728,38.8283,38.8708,533100.0
2014-10-08 10:50:00,45.72,45.74,45.58,45.62,585500.0,38.8623,38.8793,38.7433,38.7773,585500.0
2014-10-08 11:00:00,45.61,45.7,45.54,45.66,503200.0,38.7688,38.8453,38.7093,38.8113,503200.0
2014-10-08 11:10:00,45.66,45.71,45.6,45.65,335300.0,38.8113,38.8538,38.7603,38.8028,335300.0
2014-10-08 11:20:00,45.65,45.8,45.63,45.8,528100.0,38.8028,38.9303,38.7858,38.9303,528100.0
2014-10-08 11:30:00,45.79,45.84,45.76,45.78,278000.0,38.9218,38.9643,38.8963,38.9133,278000.0
2014-10-08 11:40:00,45.77,45.84,45.75,45.82,350700.0,38.9048,38.9643,38.8878,38.9473,350700.0
2014-10-08 11:50:00,45.81,45.9,45.81,45.9,356400.0,38.9388,39.0153,38.9388,39.0153,356400.0
2014-10-08 12:00:00,45.89,45.96,45.88,45.88,369400.0,39.0068,39.0663,38.9983,38.9983,369400.0
2014-10-08 12:10:00,45.88,45.98,45.87,45.96,345400.0,38.9983,39.0833,38.9898,39.0663,345400.0
2014-10-08 12:20:00,45.96,46.03,45.95,46.03,551100.0,39.0663,39.1258,39.0578,39.1258,551100.0
2014-10-08 12:30:00,46.02,46.12,46.01,46.09,554900.0,39.1173,39.2023,39.1088,39.1768,554900.0
2014-10-08 12:40:00,46.09,46.09,46.0,46.04,493400.0,39.1768,39.1768,39.1003,39.1343,493400.0
2014-10-08 12:50:00,46.05,46.12,46.04,46.11,280900.0,39.1428,39.2023,39.1343,39.1938,280900.0
2014-10-08 13:00:00,46.11,46.18,46.09,46.13,474600.0,39.1938,39.2533,39.1768,39.2108,474600.0
2014-10-08 13:10:00,46.13,46.19,46.11,46.15,385600.0,39.2108,39.2618,39.1938,39.2278,385600.0
2014-10-08 13:20:00,46.14,46.15,46.08,46.09,190100.0,39.2193,39.2278,39.1683,39.1768,190100.0
2014-10-08 13:30:00,46.09,46.12,46.07,46.11,235900.0,39.1768,39.2023,39.1598,39.1938,235900.0
2014-10-08 13:40:00,46.12,46.22,46.08,46.21,358100.0,39.2023,39.2873,39.1683,39.2788,358100.0
2014-10-08 13:50:00,46.21,46.23,46.19,46.22,285300.0,39.2788,39.2958,39.2618,39.2873,285300.0
2014-10-08 14:00:00,46.22,46.38,46.21,46.35,1383600.0,39.2873,39.4233,39.2788,39.3978,1383600.0
2014-10-08 14:10:00,46.36,46.53,46.35,46.51,1369700.0,39.4063,39.5508,39.3978,39.5338,1369700.0
2014-10-08 14:20:00,46.52,46.65,46.52,46.59,1090800.0,39.5423,39.6528,39.5423,39.6018,1090800.0
2014-10-08 14:30:00,46.59,46.68,46.52,46.53,812600.0,39.6018,39.6783,39.5423,39.5508,812600.0
2014-10-08 14:40:00,46.53,46.57,46.5,46.55,721200.0,39.5508,39.5848,39.5253,39.5678,721200.0
2014-10-08 14:50:00,46.55,46.59,46.49,46.59,1026600.0,39.5678,39.6018,39.5168,39.6018,1026600.0
2014-10-08 15:00:00,46.58,46.63,46.53,46.6,1120800.0,39.5933,39.6358,39.5508,39.6103,1120800.0
2014-10-08 15:10:00,46.6,46.75,46.59,46.73,1016200.0,39.6103,39.7378,39.6018,39.7208,1016200.0
2014-10-08 15:20:00,46.73,46.82,46.67,46.76,870100.0,39.7208,39.7973,39.6698,39.7463,870100.0
2014-10-08 15:30:00,46.77,46.77,46.69,46.74,1034600.0,39.7548,39.7548,39.6868,39.7293,1034600.0
2014-10-08 15:40:00,46.74,46.84,46.73,46.84,1400700.0,39.7293,39.8143,39.7208,39.8143,1400700.0
2014-10-08 15:50:00,46.84,46.89,46.73,46.74,3863000.0,39.8143,39.8568,39.7208,39.7293,3863000.0
2014-10-09 09:30:00,46.49,46.69,46.49,46.65,1396400.0,39.5168,39.6868,39.5168,39.6528,1396400.0
2014-10-09 09:40:00,46.67,46.8,46.6,46.8,646200.0,39.6698,39.7803,39.6103,39.7803,646200.0
2014-10-09 09:50:00,46.79,46.79,46.5,46.59,747700.0,39.7718,39.7718,39.5253,39.6018,747700.0
2014-10-09 10:00:00,46.59,46.66,46.53,46.58,547300.0,39.6018,39.6613,39.5508,39.5933,547300.0
2014-10-09 10:10:00,46.58,46.62,46.5,46.55,650700.0,39.5933,39.6273,39.5253,39.5678,650700.0
2014-10-09 10:20:00,46.55,46.62,46.49,46.56,384400.0,39.5678,39.6273,39.5168,39.5763,384400.0
2014-10-09 10:30:00,46.57,46.6,46.37,46.41,624300.0,39.5848,39.6103,39.4148,39.4488,624300.0
2014-10-09 10:40:00,46.41,46.52,46.37,46.51,417500.0,39.4488,39.5423,39.4148,39.5338,417500.0
2014-10-09 10:50:00,46.51,46.6,46.45,46.6,436900.0,39.5338,39.6103,39.4828,39.6103,436900.0
2014-10-09 11:00:00,46.6,46.73,46.56,46.73,573000.0,39.6103,39.7208,39.5763,39.7208,573000.0
2014-10-09 11:10:00,46.74,46.79,46.66,46.68,421500.0,39.7293,39.7718,39.6613,39.6783,421500.0
2014-10-09 11:20:00,46.68,46.76,46.65,46.66,389000.0,39.6783,39.7463,39.6528,39.6613,389000.0
2014-10-09 11:30:00,46.67,46.67,46.53,46.54,510200.0,39.6698,39.6698,39.5508,39.5593,510200.0
2014-10-09 11:40:00,46.53,46.56,46.37,46.37,833300.0,39.5508,39.5763,39.4148,39.4148,833300.0
2014-10-09 11:50:00,46.37,46.43,46.23,46.31,697400.0,39.4148,39.4658,39.2958,39.3638,697400.0
2014-10-09 12:00:00,46.3,46.35,46.25,46.25,709500.0,39.3553,39.3978,39.3128,39.3128,709500.0
2014-10-09 12:10:00,46.25,46.31,46.06,46.14,804400.0,39.3128,39.3638,39.1513,39.2193,804400.0
2014-10-09 12:20:00,46.15,46.17,46.04,46.13,725500.0,39.2278,39.2448,39.1343,39.2108,725500.0
2014-10-09 12:30:00,46.13,46.15,46.03,46.04,604900.0,39.2108,39.2278,39.1258,39.1343,604900.0
2014-10-09 12:40:00,46.04,46.09,46.0,46.07,476200.0,39.1343,39.1768,39.1003,39.1598,476200.0
2014-10-09 12:50:00,46.07,46.08,45.97,46.05,536400.0,39.1598,39.1683,39.0748,39.1428,536400.0
2014-10-09 13:00:00,46.05,46.06,45.82,45.86,639700.0,39.1428,39.1513,38.9473,38.9813,639700.0
2014-10-09 13:10:00,45.85,45.88,45.78,45.84,715200.0,38.9728,38.9983,38.9133,38.9643,715200.0
2014-10-09 13:20:00,45.83,45.95,45.83,45.89,614700.0,38.9558,39.0578,38.9558,39.0068,614700.0
2014-10-09 13:30:00,45.89,46.03,45.83,46.03,468900.0,39.0068,39.1258,38.9558,39.1258,468900.0
2014-10-09 13:40:00,46.02,46.04,45.94,45.97,606400.0,39.1173,39.1343,39.0493,39.0748,606400.0
2014-10-09 13:50:00,45.98,46.03,45.78,45.86,635000.0,39.0833,39.1258,38.9133,38.9813,635000.0
2014-10-09 14:00:00,45.86,45.86,45.75,45.82,733600.0,38.9813,38.9813,38.8878,38.9473,733600.0
2014-10-09 14:10:00,45.81,45.83,45.74,45.76,788000.0,38.9388,38.9558,38.8793,38.8963,788000.0
2014-10-09 14:20:00,45.76,45.94,45.76,45.92,1056100.0,38.8963,39.0493,38.8963,39.0323,1056100.0
2014-10-09 14:30:00,45.91,46.0,45.8,45.95,774400.0,39.0238,39.1003,38.9303,39.0578,774400.0
2014-10-09 14:40:00,45.95,46.03,45.87,45.89,715400.0,39.0578,39.1258,38.9898,39.0068,715400.0
2014-10-09 14:50:00,45.88,45.98,45.87,45.9,726700.0,38.9983,39.0833,38.9898,39.0153,726700.0
2014-10-09 15:00:00,45.91,45.98,45.82,45.85,958400.0,39.0238,39.0833,38.9473,38.9728,958400.0
2014-10-09 15:10:00,45.85,46.04,45.84,45.99,757900.0,38.9728,39.1343,38.9643,39.0918,757900.0
2014-10-09 15:20:00,45.99,46.03,45.9,45.98,732300.0,39.0918,39.1258,39.0153,39.0833,732300.0
2014-10-09 15:30:00,45.98,46.12,45.98,45.99,997900.0,39.0833,39.2023,39.0833,39.0918,997900.0
2014-10-09 15:40:00,46.0,46.02,45.88,45.89,1137200.0,39.1003,39.1173,38.9983,39.0068,1137200.0
2014-10-09 15:50:00,45.89,45.96,45.84,45.85,2906200.0,39.0068,39.0663,38.9643,38.9728,2906200.0
2014-10-10 09:30:00,45.64,46.12,45.55,46.12,2270700.0,38.7943,39.2023,38.7178,39.2023,2270700.0
2014-10-10 09:40:00,46.11,46.12,45.88,45.95,1095700.0,39.1938,39.2023,38.9983,39.0578,1095700.0
2014-10-10 09:50:00,45.95,46.0,45.67,45.77,968600.0,39.0578,39.1003,38.8198,38.9048,968600.0
2014-10-10 10:00:00,45.76,45.76,45.59,45.59,848400.0,38.8963,38.8963,38.7518,38.7518,848400.0
2014-10-10 10:10:00,45.59,45.65,45.47,45.54,841500.0,38.7518,38.8028,38.6498,38.7093,841500.0
2014-10-10 10:20:00,45.54,45.65,45.43,45.59,1146100.0,38.7093,38.8028,38.6158,38.7518,1146100.0
2014-10-10 10:30:00,45.59,45.62,45.46,45.58,1323400.0,38.7518,38.7773,38.6413,38.7433,1323400.0
2014-10-10 10:40:00,45.58,45.76,45.53,45.73,680100.0,38.7433,38.8963,38.7008,38.8708,680100.0
2014-10-10 10:50:00,45.74,45.76,45.52,45.54,766200.0,38.8793,38.8963,38.6923,38.7093,766200.0
2014-10-10 11:00:00,45.54,45.58,45.49,45.53,558700.0,38.7093,38.7433,38.6668,38.7008,558700.0
2014-10-10 11:10:00,45.52,45.55,45.29,45.36,1144600.0,38.6923,38.7178,38.4968,38.5563,1144600.0
2014-10-10 11:20:00,45.35,45.37,45.19,45.25,1422600.0,38.5478,38.5648,38.4118,38.4628,1422600.0
2014-10-10 11:30:00,45.25,45.32,45.2,45.2,821700.0,38.4628,38.5223,38.4203,38.4203,821700.0
2014-10-10 11:40:00,45.2,45.22,45.06,45.21,1153100.0,38.4203,38.4373,38.3013,38.4288,1153100.0
2014-10-10 11:50:00,45.21,45.29,45.1,45.12,772700.0,38.4288,38.4968,38.3353,38.3523,772700.0
2014-10-10 12:00:00,45.12,45.36,45.1,45.24,1056600.0,38.3523,38.5563,38.3353,38.4543,1056600.0
2014-10-10 12:10:00,45.24,45.31,45.19,45.2,659400.0,38.4543,38.5138,38.4118,38.4203,659400.0
2014-10-10 12:20:00,45.2,45.25,45.15,45.21,560200.0,38.4203,38.4628,38.3778,38.4288,560200.0
2014-10-10 12:30:00,45.21,45.37,45.21,45.23,917900.0,38.4288,38.5648,38.4288,38.4458,917900.0
2014-10-10 12:40:00,45.23,45.26,45.17,45.18,465600.0,38.4458,38.4713,38.3948,38.4033,465600.0
2014-10-10 12:50:00,45.18,45.2,45.01,45.01,716500.0,38.4033,38.4203,38.2588,38.2588,716500.0
2014-10-10 13:00:00,45.02,45.02,44.79,44.93,1789800.0,38.2673,38.2673,38.0718,38.1908,1789800.0
2014-10-10 13:10:00,44.93,44.99,44.82,44.85,643400.0,38.1908,38.2418,38.0973,38.1228,643400.0
2014-10-10 13:20:00,44.86,44.88,44.73,44.79,840600.0,38.1313,38.1483,38.0208,38.0718,840600.0
2014-10-10 13:30:00,44.79,44.84,44.75,44.83,1070000.0,38.0718,38.1143,38.0378,38.1058,1070000.0
2014-10-10 13:40:00,44.83,44.85,44.67,44.7,1005600.0,38.1058,38.1228,37.9698,37.9953,1005600.0
2014-10-10 13:50:00,44.71,44.71,44.58,44.58,909400.0,38.0038,38.0038,37.8933,37.8933,909400.0
2014-10-10 14:00:00,44.58,44.72,44.58,44.65,1092400.0,37.8933,38.0123,37.8933,37.9528,1092400.0
2014-10-10 14:10:00,44.66,44.67,44.55,44.57,663800.0,37.9613,37.9698,37.8678,37.8848,663800.0
2014-10-10 14:20:00,44.56,44.62,44.52,44.57,731500.0,37.8763,37.9273,37.8422,37.8848,731500.0
2014-10-10 14:30:00,44.57,44.65,44.54,44.54,998100.0,37.8848,37.9528,37.8592,37.8592,998100.0
2014-10-10 14:40:00,44.53,44.55,44.42,44.47,1174900.0,37.8507,37.8678,37.7572,37.7997,1174900.0
2014-10-10 14:50:00,44.47,44.52,44.46,44.48,1360500.0,37.7997,37.8422,37.7912,37.8082,1360500.0
2014-10-10 15:00:00,44.48,44.48,44.32,44.34,1196800.0,37.8082,37.8082,37.6722,37.6892,1196800.0
2014-10-10 15:10:00,44.34,44.42,44.2,44.26,1310900.0,37.6892,37.7572,37.5702,37.6212,1310900.0
2014-10-10 15:20:00,44.26,44.29,44.1,44.13,1358100.0,37.6212,37.6467,37.4852,37.5107,1358100.0
2014-10-10 15:30:00,44.13,44.25,43.95,44.24,2559400.0,37.5107,37.6127,37.3577,37.6042,2559400.0
2014-10-10 15:40:00,44.25,44.28,44.14,44.17,1751600.0,37.6127,37.6382,37.5192,37.5447,1751600.0
2014-10-10 15:50:00,44.17,44.17,44.02,44.03,4319600.0,37.5447,37.5447,37.4172,37.4257,4319600.0
2014-10-13 09:30:00,43.83,43.84,43.61,43.77,2739700.0,37.2557,37.2642,37.0687,37.2047,2739700.0
2014-10-13 09:40:00,43.78,43.8,43.49,43.51,1672200.0,37.2132,37.2302,36.9667,36.9837,1672200.0
2014-10-13 09:50:00,43.51,43.83,43.5,43.8,1625900.0,36.9837,37.2557,36.9752,37.2302,1625900.0
2014-10-13 10:00:00,43.81,43.88,43.73,43.77,1055700.0,37.2387,37.2982,37.1707,37.2047,1055700.0
2014-10-13 10:10:00,43.77,43.86,43.76,43.81,713500.0,37.2047,37.2812,37.1962,37.2387,713500.0
2014-10-13 10:20:00,43.81,44.0,43.77,43.79,803200.0,37.2387,37.4002,37.2047,37.2217,803200.0
2014-10-13 10:30:00,43.79,43.84,43.75,43.83,861900.0,37.2217,37.2642,37.1877,37.2557,861900.0
2014-10-13 10:40:00,43.83,43.99,43.73,43.93,690700.0,37.2557,37.3917,37.1707,37.3407,690700.0
2014-10-13 10:50:00,43.93,44.24,43.92,44.11,1084200.0,37.3407,37.6042,37.3322,37.4937,1084200.0
2014-10-13 11:00:00,44.12,44.26,44.09,44.18,682600.0,37.5022,37.6212,37.4767,37.5532,682600.0
2014-10-13 11:10:00,44.18,44.18,43.97,43.97,442300.0,37.5532,37.5532,37.3747,37.3747,442300.0
2014-10-13 11:20:00,43.97,44.09,43.92,44.01,543800.0,37.3747,37.4767,37.3322,37.4087,543800.0
2014-10-13 11:30:00,44.01,44.15,44.01,44.05,383200.0,37.4087,37.5277,37.4087,37.4427,383200.0
2014-10-13 11:40:00,44.05,44.31,44.05,44.29,596000.0,37.4427,37.6637,37.4427,37.6467,596000.0
2014-10-13 11:50:00,44.29,44.32,44.15,44.21,558500.0,37.6467,37.6722,37.5277,37.5787,558500.0
2014-10-13 12:00:00,44.2,44.26,44.17,44.23,553900.0,37.5702,37.6212,37.5447,37.5957,553900.0
2014-10-13 12:10:00,44.23,44.46,44.2,44.45,644100.0,37.5957,37.7912,37.5702,37.7827,644100.0
2014-10-13 12:20:00,44.45,44.48,44.39,44.47,438600.0,37.7827,37.8082,37.7317,37.7997,438600.0
2014-10-13 12:30:00,44.47,44.55,44.46,44.48,479800.0,37.7997,37.8678,37.7912,37.8082,479800.0
2014-10-13 12:40:00,44.48,44.54,44.3,44.33,478700.0,37.8082,37.8592,37.6552,37.6807,478700.0
2014-10-13 12:50:00,44.33,44.4,44.3,44.3,291900.0,37.6807,37.7402,37.6552,37.6552,291900.0
2014-10-13 13:00:00,44.3,44.41,44.3,44.36,443900.0,37.6552,37.7487,37.6552,37.7062,443900.0
2014-10-13 13:10:00,44.36,44.38,44.19,44.23,843900.0,37.7062,37.7232,37.5617,37.5957,843900.0
2014-10-13 13:20:00,44.22,44.44,44.19,44.43,722900.0,37.5872,37.7742,37.5617,37.7657,722900.0
2014-10-13 13:30:00,44.42,44.53,44.4,44.52,496800.0,37.7572,37.8507,37.7402,37.8422,496800.0
2014-10-13 13:40:00,44.52,44.53,44.35,44.38,481300.0,37.8422,37.8507,37.6977,37.7232,481300.0
2014-10-13 13:50:00,44.38,44.4,44.28,44.34,315000.0,37.7232,37.7402,37.6382,37.6892,315000.0
2014-10-13 14:00:00,44.33,44.56,44.25,44.55,586600.0,37.6807,37.8763,37.6127,37.8678,586600.0
2014-10-13 14:10:00,44.55,44.55,44.44,44.44,432400.0,37.8678,37.8678,37.7742,37.7742,432400.0
2014-10-13 14:20:00,44.44,44.52,44.41,44.52,424500.0,37.7742,37.8422,37.7487,37.8422,424500.0
2014-10-13 14:30:00,44.51,44.52,44.39,44.45,353900.0,37.8337,37.8422,37.7317,37.7827,353900.0
2014-10-13 14:40:00,44.45,44.45,44.33,44.33,325500.0,37.7827,37.7827,37.6807,37.6807,325500.0
2014-10-13 14:50:00,44.33,44.44,44.28,44.31,335800.0,37.6807,37.7742,37.6382,37.6637,335800.0
2014-10-13 15:00:00,44.31,44.34,44.25,44.27,363900.0,37.6637,37.6892,37.6127,37.6297,363900.0
2014-10-13 15:10:00,44.26,44.32,44.19,44.21,492600.0,37.6212,37.6722,37.5617,37.5787,492600.0
2014-10-13 15:20:00,44.21,44.26,44.16,44.22,513800.0,37.5787,37.6212,37.5362,37.5872,513800.0
2014-10-13 15:30:00,44.21,44.22,43.89,43.97,1571100.0,37.5787,37.5872,37.3067,37.3747,1571100.0
2014-10-13 15:40:00,43.97,44.04,43.78,43.83,1878700.0,37.3747,37.4342,37.2132,37.2557,1878700.0
2014-10-13 15:50:00,43.83,43.84,43.65,43.66,3876600.0,37.2557,37.2642,37.1027,37.1112,3876600.0
2014-10-14 09:30:00,43.89,44.06,43.56,44.01,1871200.0,37.3067,37.4512,37.0262,37.4087,1871200.0
2014-10-14 09:40:00,44.02,44.27,44.0,44.16,1375000.0,37.4172,37.6297,37.4002,37.5362,1375000.0
2014-10-14 09:50:00,44.16,44.38,44.14,44.37,1349000.0,37.5362,37.7232,37.5192,37.7147,1349000.0
2014-10-14 10:00:00,44.37,44.38,43.93,44.0,1714300.0,37.7147,37.7232,37.3407,37.4002,1714300.0
2014-10-14 10:10:00,44.0,44.07,43.89,43.93,1196100.0,37.4002,37.4597,37.3067,37.3407,1196100.0
2014-10-14 10:20:00,43.92,44.01,43.9,43.94,833300.0,37.3322,37.4087,37.3152,37.3492,833300.0
2014-10-14 10:30:00,43.95,43.96,43.81,43.82,977000.0,37.3577,37.3662,37.2387,37.2472,977000.0
2014-10-14 10:40:00,43.83,43.98,43.83,43.96,767700.0,37.2557,37.3832,37.2557,37.3662,767700.0
2014-10-14 10:50:00,43.96,44.01,43.91,43.93,1071600.0,37.3662,37.4087,37.3237,37.3407,1071600.0
2014-10-14 11:00:00,43.94,44.0,43.9,43.96,911700.0,37.3492,37.4002,37.3152,37.3662,911700.0
2014-10-14 11:10:00,43.97,44.0,43.87,43.94,842500.0,37.3747,37.4002,37.2897,37.3492,842500.0
2014-10-14 11:20:00,43.94,43.96,43.68,43.71,844100.0,37.3492,37.3662,37.1282,37.1537,844100.0
2014-10-14 11:30:00,43.71,43.87,43.69,43.83,878300.0,37.1537,37.2897,37.1367,37.2557,878300.0
2014-10-14 11:40:00,43.83,43.97,43.82,43.91,668000.0,37.2557,37.3747,37.2472,37.3237,668000.0
2014-10-14 11:50:00,43.92,43.94,43.84,43.94,592400.0,37.3322,37.3492,37.2642,37.3492,592400.0
2014-10-14 12:00:00,43.93,43.96,43.9,43.93,786200.0,37.3407,37.3662,37.3152,37.3407,786200.0
2014-10-14 12:10:00,43.93,43.94,43.85,43.89,727200.0,37.3407,37.3492,37.2727,37.3067,727200.0
2014-10-14 12:20:00,43.89,43.93,43.86,43.88,554900.0,37.3067,37.3407,37.2812,37.2982,554900.0
2014-10-14 12:30:00,43.89,43.93,43.85,43.92,410700.0,37.3067,37.3407,37.2727,37.3322,410700.0
2014-10-14 12:40:00,43.92,44.04,43.91,44.04,420400.0,37.3322,37.4342,37.3237,37.4342,420400.0
2014-10-14 12:50:00,44.04,44.08,44.02,44.07,346900.0,37.4342,37.4682,37.4172,37.4597,346900.0
2014-10-14 13:00:00,44.07,44.08,44.01,44.06,285500.0,37.4597,37.4682,37.4087,37.4512,285500.0
2014-10-14 13:10:00,44.05,44.16,44.04,44.16,496000.0,37.4427,37.5362,37.4342,37.5362,496000.0
2014-10-14 13:20:00,44.15,44.18,44.07,44.1,669400.0,37.5277,37.5532,37.4597,37.4852,669400.0
2014-10-14 13:30:00,44.1,44.13,43.99,44.05,346800.0,37.4852,37.5107,37.3917,37.4427,346800.0
2014-10-14 13:40:00,44.05,44.07,43.92,44.02,283900.0,37.4427,37.4597,37.3322,37.4172,283900.0
2014-10-14 13:50:00,44.02,44.1,44.02,44.09,293400.0,37.4172,37.4852,37.4172,37.4767,293400.0
2014-10-14 14:00:00,44.09,44.15,44.01,44.03,321300.0,37.4767,37.5277,37.4087,37.4257,321300.0
2014-10-14 14:10:00,44.03,44.09,43.96,43.96,574900.0,37.4257,37.4767,37.3662,37.3662,574900.0
2014-10-14 14:20:00,43.96,43.98,43.8,43.81,766800.0,37.3662,37.3832,37.2302,37.2387,766800.0
2014-10-14 14:30:00,43.81,43.91,43.78,43.86,588300.0,37.2387,37.3237,37.2132,37.2812,588300.0
2014-10-14 14:40:00,43.86,43.94,43.83,43.89,830700.0,37.2812,37.3492,37.2557,37.3067,830700.0
2014-10-14 14:50:00,43.89,43.9,43.73,43.79,687000.0,37.3067,37.3152,37.1707,37.2217,687000.0
2014-10-14 15:00:00,43.79,43.85,43.66,43.72,849600.0,37.2217,37.2727,37.1112,37.1622,849600.0
2014-10-14 15:10:00,43.73,43.8,43.7,43.76,843400.0,37.1707,37.2302,37.1452,37.1962,843400.0
2014-10-14 15:20:00,43.77,43.83,43.66,43.8,1249200.0,37.2047,37.2557,37.1112,37.2302,1249200.0
2014-10-14 15:30:00,43.8,43.99,43.68,43.98,954600.0,37.2302,37.3917,37.1282,37.3832,954600.0
2014-10-14 15:40:00,43.97,44.03,43.79,43.85,1455900.0,37.3747,37.4257,37.2217,37.2727,1455900.0
2014-10-14 15:50:00,43.85,43.92,43.7,43.74,2312800.0,37.2727,37.3322,37.1452,37.1792,2312800.0
2014-10-15 09:30:00,42.99,43.01,42.1,42.41,5616400.0,36.5417,36.5587,35.7852,36.0487,5616400.0
2014-10-15 09:40:00,42.41,43.01,42.2,42.94,3007000.0,36.0487,36.5587,35.8702,36.4992,3007000.0
2014-10-15 09:50:00,42.93,43.05,42.52,42.53,3265600.0,36.4907,36.5927,36.1422,36.1507,3265600.0
2014-10-15 10:00:00,42.53,42.79,42.43,42.71,2090900.0,36.1507,36.3717,36.0657,36.3037,2090900.0
2014-10-15 10:10:00,42.71,42.96,42.63,42.79,1567500.0,36.3037,36.5162,36.2357,36.3717,1567500.0
2014-10-15 10:20:00,42.8,42.93,42.71,42.79,851400.0,36.3802,36.4907,36.3037,36.3717,851400.0
2014-10-15 10:30:00,42.79,42.98,42.66,42.93,992200.0,36.3717,36.5332,36.2612,36.4907,992200.0
2014-10-15 10:40:00,42.93,43.0,42.7,42.79,935100.0,36.4907,36.5502,36.2952,36.3717,935100.0
2014-10-15 10:50:00,42.79,42.94,42.78,42.92,797500.0,36.3717,36.4992,36.3632,36.4822,797500.0
2014-10-15 11:00:00,42.91,42.94,42.73,42.91,1145600.0,36.4737,36.4992,36.3207,36.4737,1145600.0
2014-10-15 11:10:00,42.91,43.0,42.68,42.75,1018800.0,36.4737,36.5502,36.2782,36.3377,1018800.0
2014-10-15 11:20:00,42.74,42.75,42.61,42.67,1088400.0,36.3292,36.3377,36.2187,36.2697,1088400.0
2014-10-15 11:30:00,42.66,42.75,42.51,42.64,1149000.0,36.2612,36.3377,36.1337,36.2442,1149000.0
2014-10-15 11:40:00,42.64,42.68,42.5,42.52,730000.0,36.2442,36.2782,36.1252,36.1422,730000.0
2014-10-15 11:50:00,42.51,42.72,42.45,42.71,635600.0,36.1337,36.3122,36.0827,36.3037,635600.0
2014-10-15 12:00:00,42.7,42.71,42.59,42.64,438500.0,36.2952,36.3037,36.2017,36.2442,438500.0
2014-10-15 12:10:00,42.63,42.65,42.41,42.47,999800.0,36.2357,36.2527,36.0487,36.0997,999800.0
2014-10-15 12:20:00,42.47,42.55,42.41,42.44,715100.0,36.0997,36.1677,36.0487,36.0742,715100.0
2014-10-15 12:30:00,42.43,42.54,42.38,42.5,815600.0,36.0657,36.1592,36.0232,36.1252,815600.0
2014-10-15 12:40:00,42.5,42.6,42.42,42.48,1111000.0,36.1252,36.2102,36.0572,36.1082,1111000.0
2014-10-15 12:50:00,42.48,42.64,42.39,42.52,1107500.0,36.1082,36.2442,36.0317,36.1422,1107500.0
2014-10-15 13:00:00,42.52,42.68,42.45,42.63,885100.0,36.1422,36.2782,36.0827,36.2357,885100.0
2014-10-15 13:10:00,42.63,42.66,42.39,42.43,719200.0,36.2357,36.2612,36.0317,36.0657,719200.0
2014-10-15 13:20:00,42.43,42.44,42.28,42.32,1403000.0,36.0657,36.0742,35.9382,35.9722,1403000.0
2014-10-15 13:30:00,42.32,42.42,42.22,42.34,1153800.0,35.9722,36.0572,35.8872,35.9892,1153800.0
2014-10-15 13:40:00,42.34,42.62,42.33,42.58,1277100.0,35.9892,36.2272,35.9807,36.1932,1277100.0
2014-10-15 13:50:00,42.57,42.57,42.42,42.43,861700.0,36.1847,36.1847,36.0572,36.0657,861700.0
2014-10-15 14:00:00,42.42,42.52,42.29,42.5,1058200.0,36.0572,36.1422,35.9467,36.1252,1058200.0
2014-10-15 14:10:00,42.5,42.74,42.5,42.67,650100.0,36.1252,36.3292,36.1252,36.2697,650100.0
2014-10-15 14:20:00,42.67,42.7,42.57,42.62,878600.0,36.2697,36.2952,36.1847,36.2272,878600.0
2014-10-15 14:30:00,42.62,42.81,42.6,42.81,666600.0,36.2272,36.3887,36.2102,36.3887,666600.0
2014-10-15 14:40:00,42.81,42.87,42.56,42.63,931300.0,36.3887,36.4397,36.1762,36.2357,931300.0
2014-10-15 14:50:00,42.63,42.82,42.62,42.75,748700.0,36.2357,36.3972,36.2272,36.3377,748700.0
2014-10-15 15:00:00,42.75,42.99,42.69,42.98,1900800.0,36.3377,36.5417,36.2867,36.5332,1900800.0
2014-10-15 15:10:00,42.98,43.03,42.75,42.82,1277100.0,36.5332,36.5757,36.3377,36.3972,1277100.0
2014-10-15 15:20:00,42.82,43.19,42.81,43.18,1321800.0,36.3972,36.7117,36.3887,36.7032,1321800.0
2014-10-15 15:30:00,43.18,43.36,43.11,43.32,1817800.0,36.7032,36.8562,36.6437,36.8222,1817800.0
2014-10-15 15:40:00,43.33,43.39,43.15,43.18,1822900.0,36.8307,36.8817,36.6777,36.7032,1822900.0
2014-10-15 15:50:00,43.18,43.36,43.11,43.23,2676300.0,36.7032,36.8562,36.6437,36.7457,2676300.0
2014-10-16 09:30:00,42.53,43.08,42.4,43.0,2409000.0,36.1507,36.6182,36.0402,36.5502,2409000.0
2014-10-16 09:40:00,42.99,43.01,42.65,42.8,1345100.0,36.5417,36.5587,36.2527,36.3802,1345100.0
2014-10-16 09:50:00,42.8,43.0,42.79,42.9,1625700.0,36.3802,36.5502,36.3717,36.4652,1625700.0
2014-10-16 10:00:00,42.9,42.93,42.58,42.66,1247700.0,36.4652,36.4907,36.1932,36.2612,1247700.0
2014-10-16 10:10:00,42.65,42.66,42.37,42.5,1383400.0,36.2527,36.2612,36.0147,36.1252,1383400.0
2014-10-16 10:20:00,42.5,42.93,42.39,42.74,2109300.0,36.1252,36.4907,36.0317,36.3292,2109300.0
2014-10-16 10:30:00,42.74,42.76,42.5,42.58,1301800.0,36.3292,36.3462,36.1252,36.1932,1301800.0
2014-10-16 10:40:00,42.58,42.8,42.52,42.78,1414500.0,36.1932,36.3802,36.1422,36.3632,1414500.0
2014-10-16 10:50:00,42.78,42.8,42.59,42.63,1093500.0,36.3632,36.3802,36.2017,36.2357,1093500.0
2014-10-16 11:00:00,42.63,42.65,42.45,42.51,1419700.0,36.2357,36.2527,36.0827,36.1337,1419700.0
2014-10-16 11:10:00,42.51,42.65,42.5,42.58,1187500.0,36.1337,36.2527,36.1252,36.1932,1187500.0
2014-10-16 11:20:00,42.59,42.66,42.54,42.6,1207700.0,36.2017,36.2612,36.1592,36.2102,1207700.0
2014-10-16 11:30:00,42.62,42.72,42.56,42.6,1240800.0,36.2272,36.3122,36.1762,36.2102,1240800.0
2014-10-16 11:40:00,42.6,42.66,42.42,42.45,843200.0,36.2102,36.2612,36.0572,36.0827,843200.0
2014-10-16 11:50:00,42.46,42.54,42.43,42.48,1085500.0,36.0912,36.1592,36.0657,36.1082,1085500.0
2014-10-16 12:00:00,42.48,42.49,42.31,42.42,724100.0,36.1082,36.1167,35.9637,36.0572,724100.0
2014-10-16 12:10:00,42.41,42.49,42.34,42.48,922000.0,36.0487,36.1167,35.9892,36.1082,922000.0
2014-10-16 12:20:00,42.49,42.52,42.37,42.41,633400.0,36.1167,36.1422,36.0147,36.0487,633400.0
2014-10-16 12:30:00,42.4,42.44,42.22,42.28,929200.0,36.0402,36.0742,35.8872,35.9382,929200.0
2014-10-16 12:40:00,42.27,42.41,42.27,42.41,923600.0,35.9297,36.0487,35.9297,36.0487,923600.0
2014-10-16 12:50:00,42.42,42.53,42.41,42.52,656700.0,36.0572,36.1507,36.0487,36.1422,656700.0
2014-10-16 13:00:00,42.52,42.74,42.52,42.7,1034800.0,36.1422,36.3292,36.1422,36.2952,1034800.0
2014-10-16 13:10:00,42.69,42.7,42.58,42.62,1044300.0,36.2867,36.2952,36.1932,36.2272,1044300.0
2014-10-16 13:20:00,42.62,42.79,42.59,42.71,1183800.0,36.2272,36.3717,36.2017,36.3037,1183800.0
2014-10-16 13:30:00,42.7,42.81,42.65,42.77,729300.0,36.2952,36.3887,36.2527,36.3547,729300.0
2014-10-16 13:40:00,42.77,42.8,42.71,42.73,833600.0,36.3547,36.3802,36.3037,36.3207,833600.0
2014-10-16 13:50:00,42.72,42.75,42.58,42.65,903900.0,36.3122,36.3377,36.1932,36.2527,903900.0
2014-10-16 14:00:00,42.65,42.77,42.62,42.76,524800.0,36.2527,36.3547,36.2272,36.3462,524800.0
2014-10-16 14:10:00,42.76,42.79,42.65,42.75,662100.0,36.3462,36.3717,36.2527,36.3377,662100.0
2014-10-16 14:20:00,42.73,42.79,42.66,42.79,674100.0,36.3207,36.3717,36.2612,36.3717,674100.0
2014-10-16 14:30:00,42.79,42.86,42.76,42.77,692000.0,36.3717,36.4312,36.3462,36.3547,692000.0
2014-10-16 14:40:00,42.77,42.77,42.62,42.63,697700.0,36.3547,36.3547,36.2272,36.2357,697700.0
2014-10-16 14:50:00,42.63,42.76,42.62,42.71,739800.0,36.2357,36.3462,36.2272,36.3037,739800.0
2014-10-16 15:00:00,42.72,42.74,42.59,42.66,848200.0,36.3122,36.3292,36.2017,36.2612,848200.0
2014-10-16 15:10:00,42.66,42.82,42.65,42.72,698000.0,36.2612,36.3972,36.2527,36.3122,698000.0
2014-10-16 15:20:00,42.73,42.81,42.69,42.8,783500.0,36.3207,36.3887,36.2867,36.3802,783500.0
2014-10-16 15:30:00,42.8,42.84,42.72,42.74,766400.0,36.3802,36.4142,36.3122,36.3292,766400.0
2014-10-16 15:40:00,42.74,42.85,42.72,42.78,846400.0,36.3292,36.4227,36.3122,36.3632,846400.0
2014-10-16 15:50:00,42.78,42.96,42.68,42.72,2988500.0,36.3632,36.5162,36.2782,36.3122,2988500.0
2014-10-17 09:30:00,43.26,43.33,42.79,42.89,5964500.0,36.7712,36.8307,36.3717,36.4567,5964500.0
2014-10-17 09:40:00,42.88,42.92,42.79,42.88,1849700.0,36.4482,36.4822,36.3717,36.4482,1849700.0
2014-10-17 09:50:00,42.88,43.04,42.88,43.01,1789400.0,36.4482,36.5842,36.4482,36.5587,1789400.0
2014-10-17 10:00:00,43.01,43.27,42.9,43.27,902300.0,36.5587,36.7797,36.4652,36.7797,902300.0
2014-10-17 10:10:00,43.26,43.37,43.22,43.32,1252000.0,36.7712,36.8647,36.7372,36.8222,1252000.0
2014-10-17 10:20:00,43.33,43.46,43.26,43.44,917300.0,36.8307,36.9412,36.7712,36.9242,917300.0
2014-10-17 10:30:00,43.45,43.48,43.35,43.35,1009000.0,36.9327,36.9582,36.8477,36.8477,1009000.0
2014-10-17 10:40:00,43.36,43.44,43.34,43.35,803300.0,36.8562,36.9242,36.8392,36.8477,803300.0
2014-10-17 10:50:00,43.35,43.46,43.3,43.45,595100.0,36.8477,36.9412,36.8052,36.9327,595100.0
2014-10-17 11:00:00,43.44,43.52,43.35,43.51,699500.0,36.9242,36.9922,36.8477,36.9837,699500.0
2014-10-17 11:10:00,43.52,43.78,43.51,43.76,774300.0,36.9922,37.2132,36.9837,37.1962,774300.0
2014-10-17 11:20:00,43.76,43.85,43.72,43.78,813900.0,37.1962,37.2727,37.1622,37.2132,813900.0
2014-10-17 11:30:00,43.78,43.84,43.75,43.83,630200.0,37.2132,37.2642,37.1877,37.2557,630200.0
2014-10-17 11:40:00,43.83,43.9,43.82,43.85,410300.0,37.2557,37.3152,37.2472,37.2727,410300.0
2014-10-17 11:50:00,43.86,43.91,43.73,43.76,559100.0,37.2812,37.3237,37.1707,37.1962,559100.0
2014-10-17 12:00:00,43.75,43.8,43.74,43.77,634200.0,37.1877,37.2302,37.1792,37.2047,634200.0
2014-10-17 12:10:00,43.76,43.77,43.64,43.66,497600.0,37.1962,37.2047,37.0942,37.1112,497600.0
2014-10-17 12:20:00,43.67,43.72,43.65,43.69,465800.0,37.1197,37.1622,37.1027,37.1367,465800.0
2014-10-17 12:30:00,43.69,43.78,43.68,43.75,417200.0,37.1367,37.2132,37.1282,37.1877,417200.0
2014-10-17 12:40:00,43.75,43.75,43.65,43.72,307700.0,37.1877,37.1877,37.1027,37.1622,307700.0
2014-10-17 12:50:00,43.72,43.75,43.67,43.74,526500.0,37.1622,37.1877,37.1197,37.1792,526500.0
2014-10-17 13:00:00,43.74,43.77,43.63,43.64,495500.0,37.1792,37.2047,37.0857,37.0942,495500.0
2014-10-17 13:10:00,43.62,43.63,43.54,43.58,681200.0,37.0772,37.0857,37.0092,37.0432,681200.0
2014-10-17 13:20:00,43.58,43.58,43.47,43.47,583200.0,37.0432,37.0432,36.9497,36.9497,583200.0
2014-10-17 13:30:00,43.47,43.7,43.45,43.7,506400.0,36.9497,37.1452,36.9327,37.1452,506400.0
2014-10-17 13:40:00,43.69,43.7,43.56,43.56,492500.0,37.1367,37.1452,37.0262,37.0262,492500.0
2014-10-17 13:50:00,43.56,43.62,43.52,43.58,537900.0,37.0262,37.0772,36.9922,37.0432,537900.0
2014-10-17 14:00:00,43.57,43.63,43.46,43.5,974800.0,37.0347,37.0857,36.9412,36.9752,974800.0
2014-10-17 14:10:00,43.5,43.57,43.43,43.5,503200.0,36.9752,37.0347,36.9157,36.9752,503200.0
2014-10-17 14:20:00,43.5,43.61,43.49,43.61,454200.0,36.9752,37.0687,36.9667,37.0687,454200.0
2014-10-17 14:30:00,43.6,43.66,43.55,43.58,489600.0,37.0602,37.1112,37.0177,37.0432,489600.0
2014-10-17 14:40:00,43.58,43.69,43.57,43.61,459600.0,37.0432,37.1367,37.0347,37.0687,459600.0
2014-10-17 14:50:00,43.61,43.63,43.57,43.63,433100.0,37.0687,37.0857,37.0347,37.0857,433100.0
2014-10-17 15:00:00,43.63,43.63,43.44,43.56,714300.0,37.0857,37.0857,36.9242,37.0262,714300.0
2014-10-17 15:10:00,43.55,43.74,43.54,43.72,677700.0,37.0177,37.1792,37.0092,37.1622,677700.0
2014-10-17 15:20:00,43.72,43.8,43.66,43.77,602000.0,37.1622,37.2302,37.1112,37.2047,602000.0
2014-10-17 15:30:00,43.77,43.86,43.75,43.84,862600.0,37.2047,37.2812,37.1877,37.2642,862600.0
2014-10-17 15:40:00,43.84,43.94,43.82,43.88,1266800.0,37.2642,37.3492,37.2472,37.2982,1266800.0
2014-10-17 15:50:00,43.88,43.89,43.63,43.63,2986200.0,37.2982,37.3067,37.0857,37.0857,2986200.0
2014-10-20 09:30:00,43.07,43.19,42.81,43.08,2774800.0,36.6097,36.7117,36.3887,36.6182,2774800.0
2014-10-20 09:40:00,43.08,43.15,42.92,42.98,1714600.0,36.6182,36.6777,36.4822,36.5332,1714600.0
2014-10-20 09:50:00,42.98,43.2,42.98,43.18,1269700.0,36.5332,36.7202,36.5332,36.7032,1269700.0
2014-10-20 10:00:00,43.18,43.21,43.12,43.14,910300.0,36.7032,36.7287,36.6522,36.6692,910300.0
2014-10-20 10:10:00,43.13,43.31,43.12,43.29,697500.0,36.6607,36.8137,36.6522,36.7967,697500.0
2014-10-20 10:20:00,43.29,43.51,43.29,43.44,1070900.0,36.7967,36.9837,36.7967,36.9242,1070900.0
2014-10-20 10:30:00,43.45,43.54,43.34,43.51,697900.0,36.9327,37.0092,36.8392,36.9837,697900.0
2014-10-20 10:40:00,43.52,43.61,43.47,43.51,511700.0,36.9922,37.0687,36.9497,36.9837,511700.0
2014-10-20 10:50:00,43.51,43.68,43.43,43.63,956000.0,36.9837,37.1282,36.9157,37.0857,956000.0
2014-10-20 11:00:00,43.62,43.65,43.51,43.61,672700.0,37.0772,37.1027,36.9837,37.0687,672700.0
2014-10-20 11:10:00,43.6,43.69,43.55,43.65,473800.0,37.0602,37.1367,37.0177,37.1027,473800.0
2014-10-20 11:20:00,43.65,43.74,43.58,43.73,427400.0,37.1027,37.1792,37.0432,37.1707,427400.0
2014-10-20 11:30:00,43.74,43.75,43.63,43.75,467300.0,37.1792,37.1877,37.0857,37.1877,467300.0
2014-10-20 11:40:00,43.75,43.77,43.67,43.77,404300.0,37.1877,37.2047,37.1197,37.2047,404300.0
2014-10-20 11:50:00,43.77,43.79,43.71,43.79,371000.0,37.2047,37.2217,37.1537,37.2217,371000.0
2014-10-20 12:00:00,43.79,43.86,43.77,43.81,556700.0,37.2217,37.2812,37.2047,37.2387,556700.0
2014-10-20 12:10:00,43.81,43.91,43.8,43.89,525600.0,37.2387,37.3237,37.2302,37.3067,525600.0
2014-10-20 12:20:00,43.89,43.9,43.8,43.84,508200.0,37.3067,37.3152,37.2302,37.2642,508200.0
2014-10-20 12:30:00,43.84,43.88,43.77,43.83,557700.0,37.2642,37.2982,37.2047,37.2557,557700.0
2014-10-20 12:40:00,43.84,43.86,43.79,43.84,366400.0,37.2642,37.2812,37.2217,37.2642,366400.0
2014-10-20 12:50:00,43.84,43.88,43.75,43.76,408400.0,37.2642,37.2982,37.1877,37.1962,408400.0
2014-10-20 13:00:00,43.76,43.79,43.67,43.79,486700.0,37.1962,37.2217,37.1197,37.2217,486700.0
2014-10-20 13:10:00,43.77,43.86,43.75,43.85,346500.0,37.2047,37.2812,37.1877,37.2727,346500.0
2014-10-20 13:20:00,43.85,43.89,43.81,43.87,374600.0,37.2727,37.3067,37.2387,37.2897,374600.0
2014-10-20 13:30:00,43.88,43.95,43.87,43.93,431500.0,37.2982,37.3577,37.2897,37.3407,431500.0
2014-10-20 13:40:00,43.93,43.95,43.83,43.84,586900.0,37.3407,37.3577,37.2557,37.2642,586900.0
2014-10-20 13:50:00,43.84,43.9,43.83,43.86,381600.0,37.2642,37.3152,37.2557,37.2812,381600.0
2014-10-20 14:00:00,43.86,43.98,43.85,43.97,479100.0,37.2812,37.3832,37.2727,37.3747,479100.0
2014-10-20 14:10:00,43.97,44.0,43.96,43.96,553400.0,37.3747,37.4002,37.3662,37.3662,553400.0
2014-10-20 14:20:00,43.96,44.0,43.91,43.96,413300.0,37.3662,37.4002,37.3237,37.3662,413300.0
2014-10-20 14:30:00,43.96,44.02,43.94,43.97,451300.0,37.3662,37.4172,37.3492,37.3747,451300.0
2014-10-20 14:40:00,43.97,44.01,43.95,44.0,314200.0,37.3747,37.4087,37.3577,37.4002,314200.0
2014-10-20 14:50:00,44.0,44.04,43.95,44.04,415700.0,37.4002,37.4342,37.3577,37.4342,415700.0
2014-10-20 15:00:00,44.04,44.14,44.03,44.1,916900.0,37.4342,37.5192,37.4257,37.4852,916900.0
2014-10-20 15:10:00,44.1,44.12,44.05,44.06,587600.0,37.4852,37.5022,37.4427,37.4512,587600.0
2014-10-20 15:20:00,44.05,44.07,44.0,44.02,480300.0,37.4427,37.4597,37.4002,37.4172,480300.0
2014-10-20 15:30:00,44.02,44.11,43.99,44.07,1064200.0,37.4172,37.4937,37.3917,37.4597,1064200.0
2014-10-20 15:40:00,44.07,44.12,44.06,44.11,957700.0,37.4597,37.5022,37.4512,37.4937,957700.0
2014-10-20 15:50:00,44.11,44.12,44.07,44.09,2419600.0,37.4937,37.5022,37.4597,37.4767,2419600.0
2014-10-21 09:30:00,44.36,44.48,44.19,44.44,2143500.0,37.7062,37.8082,37.5617,37.7742,2143500.0
2014-10-21 09:40:00,44.45,44.58,44.39,44.57,1123700.0,37.7827,37.8933,37.7317,37.8848,1123700.0
2014-10-21 09:50:00,44.57,44.66,44.46,44.49,1054100.0,37.8848,37.9613,37.7912,37.8167,1054100.0
2014-10-21 10:00:00,44.5,44.56,44.39,44.51,1140200.0,37.8252,37.8763,37.7317,37.8337,1140200.0
2014-10-21 10:10:00,44.5,44.58,44.44,44.53,959800.0,37.8252,37.8933,37.7742,37.8507,959800.0
2014-10-21 10:20:00,44.53,44.65,44.51,44.6,578600.0,37.8507,37.9528,37.8337,37.9103,578600.0
2014-10-21 10:30:00,44.61,44.67,44.59,44.66,475800.0,37.9188,37.9698,37.9018,37.9613,475800.0
2014-10-21 10:40:00,44.65,44.7,44.63,44.66,504900.0,37.9528,37.9953,37.9358,37.9613,504900.0
2014-10-21 10:50:00,44.66,44.68,44.6,44.62,504400.0,37.9613,37.9783,37.9103,37.9273,504400.0
2014-10-21 11:00:00,44.62,44.67,44.58,44.61,519800.0,37.9273,37.9698,37.8933,37.9188,519800.0
2014-10-21 11:10:00,44.62,44.63,44.57,44.59,369200.0,37.9273,37.9358,37.8848,37.9018,369200.0
2014-10-21 11:20:00,44.59,44.65,44.58,44.64,473200.0,37.9018,37.9528,37.8933,37.9443,473200.0
2014-10-21 11:30:00,44.65,44.69,44.61,44.62,506900.0,37.9528,37.9868,37.9188,37.9273,506900.0
2014-10-21 11:40:00,44.61,44.71,44.61,44.65,764900.0,37.9188,38.0038,37.9188,37.9528,764900.0
2014-10-21 11:50:00,44.65,44.74,44.65,44.72,333400.0,37.9528,38.0293,37.9528,38.0123,333400.0
2014-10-21 12:00:00,44.72,44.8,44.71,44.8,342300.0,38.0123,38.0803,38.0038,38.0803,342300.0
2014-10-21 12:10:00,44.79,44.84,44.78,44.82,690000.0,38.0718,38.1143,38.0633,38.0973,690000.0
2014-10-21 12:20:00,44.81,44.83,44.78,44.82,314300.0,38.0888,38.1058,38.0633,38.0973,314300.0
2014-10-21 12:30:00,44.82,44.83,44.79,44.8,489000.0,38.0973,38.1058,38.0718,38.0803,489000.0
2014-10-21 12:40:00,44.8,44.83,44.79,44.82,488500.0,38.0803,38.1058,38.0718,38.0973,488500.0
2014-10-21 12:50:00,44.82,44.82,44.78,44.79,364700.0,38.0973,38.0973,38.0633,38.0718,364700.0
2014-10-21 13:00:00,44.79,44.81,44.76,44.79,441800.0,38.0718,38.0888,38.0463,38.0718,441800.0
2014-10-21 13:10:00,44.8,44.87,44.79,44.86,636600.0,38.0803,38.1398,38.0718,38.1313,636600.0
2014-10-21 13:20:00,44.86,44.87,44.79,44.85,660800.0,38.1313,38.1398,38.0718,38.1228,660800.0
2014-10-21 13:30:00,44.84,44.97,44.83,44.94,865800.0,38.1143,38.2248,38.1058,38.1993,865800.0
2014-10-21 13:40:00,44.94,44.98,44.9,44.93,412300.0,38.1993,38.2333,38.1653,38.1908,412300.0
2014-10-21 13:50:00,44.94,44.96,44.91,44.92,397200.0,38.1993,38.2163,38.1738,38.1823,397200.0
2014-10-21 14:00:00,44.92,44.97,44.89,44.91,637000.0,38.1823,38.2248,38.1568,38.1738,637000.0
2014-10-21 14:10:00,44.91,44.92,44.8,44.8,649400.0,38.1738,38.1823,38.0803,38.0803,649400.0
2014-10-21 14:20:00,44.81,44.85,44.8,44.84,292000.0,38.0888,38.1228,38.0803,38.1143,292000.0
2014-10-21 14:30:00,44.84,44.87,44.83,44.86,441000.0,38.1143,38.1398,38.1058,38.1313,441000.0
2014-10-21 14:40:00,44.86,44.89,44.78,44.8,749000.0,38.1313,38.1568,38.0633,38.0803,749000.0
2014-10-21 14:50:00,44.8,44.83,44.79,44.82,386900.0,38.0803,38.1058,38.0718,38.0973,386900.0
2014-10-21 15:00:00,44.82,44.84,44.78,44.78,478900.0,38.0973,38.1143,38.0633,38.0633,478900.0
2014-10-21 15:10:00,44.79,44.88,44.78,44.8,903100.0,38.0718,38.1483,38.0633,38.0803,903100.0
2014-10-21 15:20:00,44.8,44.86,44.79,44.86,907300.0,38.0803,38.1313,38.0718,38.1313,907300.0
2014-10-21 15:30:00,44.86,44.86,44.78,44.79,777500.0,38.1313,38.1313,38.0633,38.0718,777500.0
2014-10-21 15:40:00,44.79,44.84,44.75,44.82,2021900.0,38.0718,38.1143,38.0378,38.0973,2021900.0
2014-10-21 15:50:00,44.82,44.88,44.76,44.88,3972200.0,38.0973,38.1483,38.0463,38.1483,3972200.0
2014-10-22 09:30:00,44.97,45.07,44.88,44.92,2173600.0,38.2248,38.3098,38.1483,38.1823,2173600.0
2014-10-22 09:40:00,44.93,44.97,44.83,44.87,1170700.0,38.1908,38.2248,38.1058,38.1398,1170700.0
2014-10-22 09:50:00,44.87,44.97,44.87,44.88,545900.0,38.1398,38.2248,38.1398,38.1483,545900.0
2014-10-22 10:00:00,44.88,44.89,44.77,44.78,1087400.0,38.1483,38.1568,38.0548,38.0633,1087400.0
2014-10-22 10:10:00,44.78,44.81,44.66,44.73,810200.0,38.0633,38.0888,37.9613,38.0208,810200.0
2014-10-22 10:20:00,44.73,44.83,44.73,44.79,1014300.0,38.0208,38.1058,38.0208,38.0718,1014300.0
2014-10-22 10:30:00,44.79,44.81,44.7,44.74,639600.0,38.0718,38.0888,37.9953,38.0293,639600.0
2014-10-22 10:40:00,44.74,44.75,44.63,44.66,687600.0,38.0293,38.0378,37.9358,37.9613,687600.0
2014-10-22 10:50:00,44.66,44.7,44.65,44.68,428400.0,37.9613,37.9953,37.9528,37.9783,428400.0
2014-10-22 11:00:00,44.67,44.72,44.66,44.68,673000.0,37.9698,38.0123,37.9613,37.9783,673000.0
2014-10-22 11:10:00,44.67,44.69,44.6,44.64,854900.0,37.9698,37.9868,37.9103,37.9443,854900.0
2014-10-22 11:20:00,44.64,44.66,44.58,44.6,873600.0,37.9443,37.9613,37.8933,37.9103,873600.0
2014-10-22 11:30:00,44.59,44.64,44.58,44.61,591900.0,37.9018,37.9443,37.8933,37.9188,591900.0
2014-10-22 11:40:00,44.61,44.65,44.61,44.62,292100.0,37.9188,37.9528,37.9188,37.9273,292100.0
2014-10-22 11:50:00,44.63,44.63,44.52,44.52,491400.0,37.9358,37.9358,37.8422,37.8422,491400.0
2014-10-22 12:00:00,44.52,44.53,44.45,44.48,691200.0,37.8422,37.8507,37.7827,37.8082,691200.0
2014-10-22 12:10:00,44.49,44.49,44.34,44.37,707000.0,37.8167,37.8167,37.6892,37.7147,707000.0
2014-10-22 12:20:00,44.38,44.46,44.37,44.45,386000.0,37.7232,37.7912,37.7147,37.7827,386000.0
2014-10-22 12:30:00,44.45,44.46,44.41,44.43,410700.0,37.7827,37.7912,37.7487,37.7657,410700.0
2014-10-22 12:40:00,44.44,44.49,44.39,44.4,584200.0,37.7742,37.8167,37.7317,37.7402,584200.0
2014-10-22 12:50:00,44.39,44.48,44.38,44.47,518900.0,37.7317,37.8082,37.7232,37.7997,518900.0
2014-10-22 13:00:00,44.47,44.58,44.47,44.56,368200.0,37.7997,37.8933,37.7997,37.8763,368200.0
2014-10-22 13:10:00,44.56,44.6,44.55,44.58,409700.0,37.8763,37.9103,37.8678,37.8933,409700.0
2014-10-22 13:20:00,44.58,44.59,44.47,44.5,675400.0,37.8933,37.9018,37.7997,37.8252,675400.0
2014-10-22 13:30:00,44.5,44.52,44.46,44.52,352300.0,37.8252,37.8422,37.7912,37.8422,352300.0
2014-10-22 13:40:00,44.52,44.55,44.48,44.48,363700.0,37.8422,37.8678,37.8082,37.8082,363700.0
2014-10-22 13:50:00,44.49,44.51,44.46,44.48,563000.0,37.8167,37.8337,37.7912,37.8082,563000.0
2014-10-22 14:00:00,44.47,44.5,44.42,44.49,509000.0,37.7997,37.8252,37.7572,37.8167,509000.0
2014-10-22 14:10:00,44.49,44.5,44.44,44.48,425200.0,37.8167,37.8252,37.7742,37.8082,425200.0
2014-10-22 14:20:00,44.48,44.5,44.45,44.47,452300.0,37.8082,37.8252,37.7827,37.7997,452300.0
2014-10-22 14:30:00,44.48,44.49,44.44,44.44,416600.0,37.8082,37.8167,37.7742,37.7742,416600.0
2014-10-22 14:40:00,44.44,44.5,44.44,44.45,660700.0,37.7742,37.8252,37.7742,37.7827,660700.0
2014-10-22 14:50:00,44.46,44.46,44.38,44.44,717600.0,37.7912,37.7912,37.7232,37.7742,717600.0
2014-10-22 15:00:00,44.44,44.45,44.39,44.39,749200.0,37.7742,37.7827,37.7317,37.7317,749200.0
2014-10-22 15:10:00,44.4,44.41,44.31,44.31,743100.0,37.7402,37.7487,37.6637,37.6637,743100.0
2014-10-22 15:20:00,44.32,44.34,44.28,44.3,1191900.0,37.6722,37.6892,37.6382,37.6552,1191900.0
2014-10-22 15:30:00,44.3,44.3,44.23,44.26,967300.0,37.6552,37.6552,37.5957,37.6212,967300.0
2014-10-22 15:40:00,44.26,44.43,44.24,44.37,1966800.0,37.6212,37.7657,37.6042,37.7147,1966800.0
2014-10-22 15:50:00,44.37,44.44,44.34,44.39,2009800.0,37.7147,37.7742,37.6892,37.7317,2009800.0
2014-10-23 09:30:00,44.62,44.73,44.56,44.57,1186700.0,37.9273,38.0208,37.8763,37.8848,1186700.0
2014-10-23 09:40:00,44.58,44.67,44.53,44.67,799100.0,37.8933,37.9698,37.8507,37.9698,799100.0
2014-10-23 09:50:00,44.68,44.79,44.61,44.67,724600.0,37.9783,38.0718,37.9188,37.9698,724600.0
2014-10-23 10:00:00,44.68,44.82,44.66,44.73,1124200.0,37.9783,38.0973,37.9613,38.0208,1124200.0
2014-10-23 10:10:00,44.73,44.85,44.73,44.77,801300.0,38.0208,38.1228,38.0208,38.0548,801300.0
2014-10-23 10:20:00,44.76,44.81,44.7,44.8,621500.0,38.0463,38.0888,37.9953,38.0803,621500.0
2014-10-23 10:30:00,44.81,44.85,44.74,44.78,972600.0,38.0888,38.1228,38.0293,38.0633,972600.0
2014-10-23 10:40:00,44.78,44.78,44.66,44.77,620000.0,38.0633,38.0633,37.9613,38.0548,620000.0
2014-10-23 10:50:00,44.77,44.88,44.73,44.76,766300.0,38.0548,38.1483,38.0208,38.0463,766300.0
2014-10-23 11:00:00,44.77,44.8,44.73,44.75,642600.0,38.0548,38.0803,38.0208,38.0378,642600.0
2014-10-23 11:10:00,44.75,44.76,44.69,44.73,801400.0,38.0378,38.0463,37.9868,38.0208,801400.0
2014-10-23 11:20:00,44.73,44.75,44.62,44.63,664600.0,38.0208,38.0378,37.9273,37.9358,664600.0
2014-10-23 11:30:00,44.64,44.8,44.63,44.76,448500.0,37.9443,38.0803,37.9358,38.0463,448500.0
2014-10-23 11:40:00,44.76,44.83,44.75,44.82,589300.0,38.0463,38.1058,38.0378,38.0973,589300.0
2014-10-23 11:50:00,44.82,44.89,44.69,44.69,1243700.0,38.0973,38.1568,37.9868,37.9868,1243700.0
2014-10-23 12:00:00,44.69,44.77,44.68,44.75,514700.0,37.9868,38.0548,37.9783,38.0378,514700.0
2014-10-23 12:10:00,44.75,44.82,44.7,44.8,554300.0,38.0378,38.0973,37.9953,38.0803,554300.0
2014-10-23 12:20:00,44.8,44.89,44.72,44.89,595200.0,38.0803,38.1568,38.0123,38.1568,595200.0
2014-10-23 12:30:00,44.89,44.89,44.79,44.83,446500.0,38.1568,38.1568,38.0718,38.1058,446500.0
2014-10-23 12:40:00,44.83,44.92,44.82,44.91,593500.0,38.1058,38.1823,38.0973,38.1738,593500.0
2014-10-23 12:50:00,44.92,44.94,44.83,44.89,298000.0,38.1823,38.1993,38.1058,38.1568,298000.0
2014-10-23 13:00:00,44.88,44.9,44.86,44.88,262300.0,38.1483,38.1653,38.1313,38.1483,262300.0
2014-10-23 13:10:00,44.88,44.9,44.85,44.89,259200.0,38.1483,38.1653,38.1228,38.1568,259200.0
2014-10-23 13:20:00,44.89,45.02,44.88,45.02,658800.0,38.1568,38.2673,38.1483,38.2673,658800.0
2014-10-23 13:30:00,45.02,45.13,45.0,45.13,965500.0,38.2673,38.3608,38.2503,38.3608,965500.0
2014-10-23 13:40:00,45.13,45.28,45.06,45.23,1038900.0,38.3608,38.4883,38.3013,38.4458,1038900.0
2014-10-23 13:50:00,45.23,45.23,45.17,45.21,739300.0,38.4458,38.4458,38.3948,38.4288,739300.0
2014-10-23 14:00:00,45.21,45.34,45.19,45.25,907900.0,38.4288,38.5393,38.4118,38.4628,907900.0
2014-10-23 14:10:00,45.25,45.36,45.23,45.34,686900.0,38.4628,38.5563,38.4458,38.5393,686900.0
2014-10-23 14:20:00,45.34,45.45,45.33,45.42,1257200.0,38.5393,38.6328,38.5308,38.6073,1257200.0
2014-10-23 14:30:00,45.42,45.44,45.27,45.28,902200.0,38.6073,38.6243,38.4798,38.4883,902200.0
2014-10-23 14:40:00,45.29,45.38,45.22,45.34,676800.0,38.4968,38.5733,38.4373,38.5393,676800.0
2014-10-23 14:50:00,45.34,45.34,45.04,45.14,1191900.0,38.5393,38.5393,38.2843,38.3693,1191900.0
2014-10-23 15:00:00,45.14,45.15,44.92,44.97,1253500.0,38.3693,38.3778,38.1823,38.2248,1253500.0
2014-10-23 15:10:00,44.97,45.14,44.94,44.97,1001500.0,38.2248,38.3693,38.1993,38.2248,1001500.0
2014-10-23 15:20:00,44.98,45.03,44.89,44.93,789700.0,38.2333,38.2758,38.1568,38.1908,789700.0
2014-10-23 15:30:00,44.93,45.04,44.91,45.0,1907400.0,38.1908,38.2843,38.1738,38.2503,1907400.0
2014-10-23 15:40:00,45.0,45.02,44.95,45.0,1634300.0,38.2503,38.2673,38.2078,38.2503,1634300.0
2014-10-23 15:50:00,45.0,45.07,44.97,44.99,3448300.0,38.2503,38.3098,38.2248,38.2418,3448300.0
2014-10-24 09:30:00,46.83,46.9,45.68,45.9,9148100.0,39.8058,39.8653,38.8283,39.0153,9148100.0
2014-10-24 09:40:00,45.9,46.05,45.56,45.6,4516700.0,39.0153,39.1428,38.7263,38.7603,4516700.0
2014-10-24 09:50:00,45.6,45.79,45.41,45.59,2800100.0,38.7603,38.9218,38.5988,38.7518,2800100.0
2014-10-24 10:00:00,45.59,45.6,45.2,45.34,2906200.0,38.7518,38.7603,38.4203,38.5393,2906200.0
2014-10-24 10:10:00,45.35,45.5,45.18,45.49,2167100.0,38.5478,38.6753,38.4033,38.6668,2167100.0
2014-10-24 10:20:00,45.49,45.77,45.42,45.72,2904900.0,38.6668,38.9048,38.6073,38.8623,2904900.0
2014-10-24 10:30:00,45.7,45.9,45.5,45.76,2042000.0,38.8453,39.0153,38.6753,38.8963,2042000.0
2014-10-24 10:40:00,45.77,45.91,45.68,45.74,1112100.0,38.9048,39.0238,38.8283,38.8793,1112100.0
2014-10-24 10:50:00,45.74,45.78,45.61,45.69,841000.0,38.8793,38.9133,38.7688,38.8368,841000.0
2014-10-24 11:00:00,45.68,45.71,45.44,45.58,1543100.0,38.8283,38.8538,38.6243,38.7433,1543100.0
2014-10-24 11:10:00,45.58,45.82,45.58,45.76,910100.0,38.7433,38.9473,38.7433,38.8963,910100.0
2014-10-24 11:20:00,45.76,45.8,45.63,45.65,640300.0,38.8963,38.9303,38.7858,38.8028,640300.0
2014-10-24 11:30:00,45.65,45.76,45.61,45.74,787000.0,38.8028,38.8963,38.7688,38.8793,787000.0
2014-10-24 11:40:00,45.75,45.85,45.73,45.76,850900.0,38.8878,38.9728,38.8708,38.8963,850900.0
2014-10-24 11:50:00,45.76,45.78,45.7,45.73,450100.0,38.8963,38.9133,38.8453,38.8708,450100.0
2014-10-24 12:00:00,45.75,45.77,45.72,45.76,560700.0,38.8878,38.9048,38.8623,38.8963,560700.0
2014-10-24 12:10:00,45.76,45.96,45.75,45.89,1145100.0,38.8963,39.0663,38.8878,39.0068,1145100.0
2014-10-24 12:20:00,45.9,45.9,45.81,45.82,587700.0,39.0153,39.0153,38.9388,38.9473,587700.0
2014-10-24 12:30:00,45.82,45.86,45.77,45.82,505600.0,38.9473,38.9813,38.9048,38.9473,505600.0
2014-10-24 12:40:00,45.81,45.83,45.8,45.81,370000.0,38.9388,38.9558,38.9303,38.9388,370000.0
2014-10-24 12:50:00,45.8,45.87,45.71,45.84,1197200.0,38.9303,38.9898,38.8538,38.9643,1197200.0
2014-10-24 13:00:00,45.83,45.87,45.75,45.77,685100.0,38.9558,38.9898,38.8878,38.9048,685100.0
2014-10-24 13:10:00,45.78,45.78,45.72,45.75,728000.0,38.9133,38.9133,38.8623,38.8878,728000.0
2014-10-24 13:20:00,45.75,45.79,45.74,45.74,485700.0,38.8878,38.9218,38.8793,38.8793,485700.0
2014-10-24 13:30:00,45.75,45.88,45.74,45.87,448200.0,38.8878,38.9983,38.8793,38.9898,448200.0
2014-10-24 13:40:00,45.88,45.95,45.83,45.9,810100.0,38.9983,39.0578,38.9558,39.0153,810100.0
2014-10-24 13:50:00,45.9,45.92,45.83,45.89,549800.0,39.0153,39.0323,38.9558,39.0068,549800.0
2014-10-24 14:00:00,45.88,45.95,45.88,45.91,852400.0,38.9983,39.0578,38.9983,39.0238,852400.0
2014-10-24 14:10:00,45.91,45.95,45.88,45.92,695800.0,39.0238,39.0578,38.9983,39.0323,695800.0
2014-10-24 14:20:00,45.93,45.96,45.9,45.95,581800.0,39.0408,39.0663,39.0153,39.0578,581800.0
2014-10-24 14:30:00,45.95,46.0,45.95,46.0,760000.0,39.0578,39.1003,39.0578,39.1003,760000.0
2014-10-24 14:40:00,46.0,46.04,45.93,45.98,712300.0,39.1003,39.1343,39.0408,39.0833,712300.0
2014-10-24 14:50:00,45.98,46.0,45.9,45.99,856600.0,39.0833,39.1003,39.0153,39.0918,856600.0
2014-10-24 15:00:00,45.99,46.04,45.96,46.03,769200.0,39.0918,39.1343,39.0663,39.1258,769200.0
2014-10-24 15:10:00,46.03,46.04,45.93,45.97,706400.0,39.1258,39.1343,39.0408,39.0748,706400.0
2014-10-24 15:20:00,45.97,45.98,45.9,45.96,850200.0,39.0748,39.0833,39.0153,39.0663,850200.0
2014-10-24 15:30:00,45.95,46.02,45.9,45.99,1220000.0,39.0578,39.1173,39.0153,39.0918,1220000.0
2014-10-24 15:40:00,46.0,46.06,45.99,46.05,1598600.0,39.1003,39.1513,39.0918,39.1428,1598600.0
2014-10-24 15:50:00,46.05,46.25,46.02,46.13,3396100.0,39.1428,39.3128,39.1173,39.2108,3396100.0
2014-10-27 09:30:00,45.7,46.1,45.7,45.98,1926400.0,38.8453,39.1853,38.8453,39.0833,1926400.0
2014-10-27 09:40:00,45.98,46.01,45.86,45.87,763800.0,39.0833,39.1088,38.9813,38.9898,763800.0
2014-10-27 09:50:00,45.87,45.89,45.75,45.86,781800.0,38.9898,39.0068,38.8878,38.9813,781800.0
2014-10-27 10:00:00,45.86,45.91,45.76,45.91,809400.0,38.9813,39.0238,38.8963,39.0238,809400.0
2014-10-27 10:10:00,45.91,45.91,45.85,45.87,467800.0,39.0238,39.0238,38.9728,38.9898,467800.0
2014-10-27 10:20:00,45.88,45.89,45.81,45.81,511000.0,38.9983,39.0068,38.9388,38.9388,511000.0
2014-10-27 10:30:00,45.81,45.89,45.78,45.83,631900.0,38.9388,39.0068,38.9133,38.9558,631900.0
2014-10-27 10:40:00,45.83,45.91,45.8,45.85,643100.0,38.9558,39.0238,38.9303,38.9728,643100.0
2014-10-27 10:50:00,45.86,45.87,45.8,45.87,329200.0,38.9813,38.9898,38.9303,38.9898,329200.0
2014-10-27 11:00:00,45.87,45.88,45.8,45.87,600400.0,38.9898,38.9983,38.9303,38.9898,600400.0
2014-10-27 11:10:00,45.87,45.89,45.84,45.86,934100.0,38.9898,39.0068,38.9643,38.9813,934100.0
2014-10-27 11:20:00,45.87,45.88,45.84,45.85,388300.0,38.9898,38.9983,38.9643,38.9728,388300.0
2014-10-27 11:30:00,45.84,45.86,45.8,45.84,961300.0,38.9643,38.9813,38.9303,38.9643,961300.0
2014-10-27 11:40:00,45.85,45.87,45.82,45.84,417500.0,38.9728,38.9898,38.9473,38.9643,417500.0
2014-10-27 11:50:00,45.84,45.85,45.8,45.85,383600.0,38.9643,38.9728,38.9303,38.9728,383600.0
2014-10-27 12:00:00,45.85,45.88,45.83,45.85,254300.0,38.9728,38.9983,38.9558,38.9728,254300.0
2014-10-27 12:10:00,45.86,45.87,45.8,45.82,329400.0,38.9813,38.9898,38.9303,38.9473,329400.0
2014-10-27 12:20:00,45.82,45.88,45.82,45.88,306500.0,38.9473,38.9983,38.9473,38.9983,306500.0
2014-10-27 12:30:00,45.87,45.89,45.86,45.88,320600.0,38.9898,39.0068,38.9813,38.9983,320600.0
2014-10-27 12:40:00,45.88,45.95,45.87,45.94,438500.0,38.9983,39.0578,38.9898,39.0493,438500.0
2014-10-27 12:50:00,45.93,45.98,45.92,45.94,371200.0,39.0408,39.0833,39.0323,39.0493,371200.0
2014-10-27 13:00:00,45.95,45.99,45.94,45.97,721400.0,39.0578,39.0918,39.0493,39.0748,721400.0
2014-10-27 13:10:00,45.97,46.01,45.95,46.0,841900.0,39.0748,39.1088,39.0578,39.1003,841900.0
2014-10-27 13:20:00,46.0,46.01,45.92,45.92,285900.0,39.1003,39.1088,39.0323,39.0323,285900.0
2014-10-27 13:30:00,45.93,45.97,45.89,45.95,475300.0,39.0408,39.0748,39.0068,39.0578,475300.0
2014-10-27 13:40:00,45.96,45.97,45.88,45.89,390200.0,39.0663,39.0748,38.9983,39.0068,390200.0
2014-10-27 13:50:00,45.9,45.96,45.87,45.96,539800.0,39.0153,39.0663,38.9898,39.0663,539800.0
2014-10-27 14:00:00,45.96,45.99,45.92,45.98,367800.0,39.0663,39.0918,39.0323,39.0833,367800.0
2014-10-27 14:10:00,45.98,45.99,45.97,45.98,372300.0,39.0833,39.0918,39.0748,39.0833,372300.0
2014-10-27 14:20:00,45.98,46.0,45.9,45.94,534100.0,39.0833,39.1003,39.0153,39.0493,534100.0
2014-10-27 14:30:00,45.94,45.97,45.9,45.94,378400.0,39.0493,39.0748,39.0153,39.0493,378400.0
2014-10-27 14:40:00,45.95,45.97,45.93,45.97,264800.0,39.0578,39.0748,39.0408,39.0748,264800.0
2014-10-27 14:50:00,45.96,45.98,45.9,45.97,410500.0,39.0663,39.0833,39.0153,39.0748,410500.0
2014-10-27 15:00:00,45.97,46.01,45.97,45.99,504100.0,39.0748,39.1088,39.0748,39.0918,504100.0
2014-10-27 15:10:00,45.98,46.05,45.98,46.02,804300.0,39.0833,39.1428,39.0833,39.1173,804300.0
2014-10-27 15:20:00,46.02,46.03,45.97,45.98,788300.0,39.1173,39.1258,39.0748,39.0833,788300.0
2014-10-27 15:30:00,45.98,46.01,45.96,46.0,877500.0,39.0833,39.1088,39.0663,39.1003,877500.0
2014-10-27 15:40:00,46.0,46.03,45.96,46.03,1051300.0,39.1003,39.1258,39.0663,39.1258,1051300.0
2014-10-27 15:50:00,46.02,46.03,45.9,45.92,2404000.0,39.1173,39.1258,39.0153,39.0323,2404000.0
2014-10-28 09:30:00,45.86,46.19,45.86,46.15,1234300.0,38.9813,39.2618,38.9813,39.2278,1234300.0
2014-10-28 09:40:00,46.15,46.15,45.96,46.02,748800.0,39.2278,39.2278,39.0663,39.1173,748800.0
2014-10-28 09:50:00,46.02,46.07,45.99,46.06,804800.0,39.1173,39.1598,39.0918,39.1513,804800.0
2014-10-28 10:00:00,46.05,46.07,45.88,45.89,780800.0,39.1428,39.1598,38.9983,39.0068,780800.0
2014-10-28 10:10:00,45.89,45.91,45.77,45.8,839200.0,39.0068,39.0238,38.9048,38.9303,839200.0
2014-10-28 10:20:00,45.81,45.93,45.79,45.93,405400.0,38.9388,39.0408,38.9218,39.0408,405400.0
2014-10-28 10:30:00,45.92,46.0,45.88,45.98,519000.0,39.0323,39.1003,38.9983,39.0833,519000.0
2014-10-28 10:40:00,45.97,46.04,45.95,46.01,798200.0,39.0748,39.1343,39.0578,39.1088,798200.0
2014-10-28 10:50:00,46.01,46.01,45.96,45.99,754200.0,39.1088,39.1088,39.0663,39.0918,754200.0
2014-10-28 11:00:00,45.99,46.01,45.96,45.97,481100.0,39.0918,39.1088,39.0663,39.0748,481100.0
2014-10-28 11:10:00,45.97,46.05,45.96,46.02,521400.0,39.0748,39.1428,39.0663,39.1173,521400.0
2014-10-28 11:20:00,46.02,46.04,45.96,45.97,387100.0,39.1173,39.1343,39.0663,39.0748,387100.0
2014-10-28 11:30:00,45.97,46.01,45.95,45.98,252100.0,39.0748,39.1088,39.0578,39.0833,252100.0
2014-10-28 11:40:00,45.98,46.01,45.95,46.01,244800.0,39.0833,39.1088,39.0578,39.1088,244800.0
2014-10-28 11:50:00,46.01,46.01,45.96,45.98,306400.0,39.1088,39.1088,39.0663,39.0833,306400.0
2014-10-28 12:00:00,45.98,45.99,45.91,45.91,395400.0,39.0833,39.0918,39.0238,39.0238,395400.0
2014-10-28 12:10:00,45.92,45.98,45.9,45.93,376300.0,39.0323,39.0833,39.0153,39.0408,376300.0
2014-10-28 12:20:00,45.94,45.99,45.94,45.97,180000.0,39.0493,39.0918,39.0493,39.0748,180000.0
2014-10-28 12:30:00,45.97,45.98,45.93,45.95,205300.0,39.0748,39.0833,39.0408,39.0578,205300.0
2014-10-28 12:40:00,45.95,45.96,45.91,45.93,267800.0,39.0578,39.0663,39.0238,39.0408,267800.0
2014-10-28 12:50:00,45.94,45.94,45.91,45.94,227600.0,39.0493,39.0493,39.0238,39.0493,227600.0
2014-10-28 13:00:00,45.94,46.01,45.94,45.99,500600.0,39.0493,39.1088,39.0493,39.0918,500600.0
2014-10-28 13:10:00,45.99,46.03,45.98,46.0,1017800.0,39.0918,39.1258,39.0833,39.1003,1017800.0
2014-10-28 13:20:00,46.0,46.02,45.98,46.02,365200.0,39.1003,39.1173,39.0833,39.1173,365200.0
2014-10-28 13:30:00,46.02,46.04,46.0,46.04,224100.0,39.1173,39.1343,39.1003,39.1343,224100.0
2014-10-28 13:40:00,46.03,46.09,46.03,46.07,494600.0,39.1258,39.1768,39.1258,39.1598,494600.0
2014-10-28 13:50:00,46.08,46.1,46.08,46.09,358400.0,39.1683,39.1853,39.1683,39.1768,358400.0
2014-10-28 14:00:00,46.09,46.1,46.06,46.08,503600.0,39.1768,39.1853,39.1513,39.1683,503600.0
2014-10-28 14:10:00,46.09,46.1,46.07,46.09,298800.0,39.1768,39.1853,39.1598,39.1768,298800.0
2014-10-28 14:20:00,46.09,46.2,46.08,46.2,495500.0,39.1768,39.2703,39.1683,39.2703,495500.0
2014-10-28 14:30:00,46.2,46.28,46.13,46.19,669100.0,39.2703,39.3383,39.2108,39.2618,669100.0
2014-10-28 14:40:00,46.2,46.3,46.19,46.28,993100.0,39.2703,39.3553,39.2618,39.3383,993100.0
2014-10-28 14:50:00,46.28,46.3,46.25,46.27,526000.0,39.3383,39.3553,39.3128,39.3298,526000.0
2014-10-28 15:00:00,46.28,46.45,46.27,46.44,1045100.0,39.3383,39.4828,39.3298,39.4743,1045100.0
2014-10-28 15:10:00,46.44,46.46,46.33,46.33,1014400.0,39.4743,39.4913,39.3808,39.3808,1014400.0
2014-10-28 15:20:00,46.34,46.36,46.29,46.29,961700.0,39.3893,39.4063,39.3468,39.3468,961700.0
2014-10-28 15:30:00,46.29,46.39,46.29,46.38,643700.0,39.3468,39.4318,39.3468,39.4233,643700.0
2014-10-28 15:40:00,46.39,46.4,46.33,46.34,914000.0,39.4318,39.4403,39.3808,39.3893,914000.0
2014-10-28 15:50:00,46.35,46.5,46.34,46.49,2221900.0,39.3978,39.5253,39.3893,39.5168,2221900.0
2014-10-29 09:30:00,46.44,46.56,46.37,46.5,1752400.0,39.4743,39.5763,39.4148,39.5253,1752400.0
2014-10-29 09:40:00,46.5,46.51,46.43,46.46,546900.0,39.5253,39.5338,39.4658,39.4913,546900.0
2014-10-29 09:50:00,46.46,46.58,46.46,46.51,648300.0,39.4913,39.5933,39.4913,39.5338,648300.0
2014-10-29 10:00:00,46.51,46.57,46.45,46.46,589700.0,39.5338,39.5848,39.4828,39.4913,589700.0
2014-10-29 10:10:00,46.46,46.56,46.44,46.54,412800.0,39.4913,39.5763,39.4743,39.5593,412800.0
2014-10-29 10:20:00,46.54,46.58,46.51,46.53,423500.0,39.5593,39.5933,39.5338,39.5508,423500.0
2014-10-29 10:30:00,46.53,46.54,46.48,46.51,390800.0,39.5508,39.5593,39.5083,39.5338,390800.0
2014-10-29 10:40:00,46.51,46.55,46.41,46.45,348000.0,39.5338,39.5678,39.4488,39.4828,348000.0
2014-10-29 10:50:00,46.45,46.49,46.41,46.46,836900.0,39.4828,39.5168,39.4488,39.4913,836900.0
2014-10-29 11:00:00,46.47,46.49,46.45,46.47,395400.0,39.4998,39.5168,39.4828,39.4998,395400.0
2014-10-29 11:10:00,46.47,46.51,46.37,46.39,606900.0,39.4998,39.5338,39.4148,39.4318,606900.0
2014-10-29 11:20:00,46.39,46.5,46.36,46.41,494100.0,39.4318,39.5253,39.4063,39.4488,494100.0
2014-10-29 11:30:00,46.41,46.54,46.41,46.47,446100.0,39.4488,39.5593,39.4488,39.4998,446100.0
2014-10-29 11:40:00,46.47,46.53,46.46,46.52,568300.0,39.4998,39.5508,39.4913,39.5423,568300.0
2014-10-29 11:50:00,46.53,46.53,46.49,46.51,1120400.0,39.5508,39.5508,39.5168,39.5338,1120400.0
2014-10-29 12:00:00,46.51,46.55,46.48,46.53,677300.0,39.5338,39.5678,39.5083,39.5508,677300.0
2014-10-29 12:10:00,46.53,46.56,46.47,46.48,566700.0,39.5508,39.5763,39.4998,39.5083,566700.0
2014-10-29 12:20:00,46.48,46.53,46.45,46.48,392200.0,39.5083,39.5508,39.4828,39.5083,392200.0
2014-10-29 12:30:00,46.49,46.56,46.48,46.52,536900.0,39.5168,39.5763,39.5083,39.5423,536900.0
2014-10-29 12:40:00,46.53,46.55,46.48,46.51,297800.0,39.5508,39.5678,39.5083,39.5338,297800.0
2014-10-29 12:50:00,46.5,46.57,46.48,46.55,271300.0,39.5253,39.5848,39.5083,39.5678,271300.0
2014-10-29 13:00:00,46.55,46.63,46.54,46.55,538900.0,39.5678,39.6358,39.5593,39.5678,538900.0
2014-10-29 13:10:00,46.54,46.61,46.53,46.6,252500.0,39.5593,39.6188,39.5508,39.6103,252500.0
2014-10-29 13:20:00,46.61,46.66,46.6,46.65,222500.0,39.6188,39.6613,39.6103,39.6528,222500.0
2014-10-29 13:30:00,46.66,46.67,46.49,46.52,487800.0,39.6613,39.6698,39.5168,39.5423,487800.0
2014-10-29 13:40:00,46.52,46.57,46.51,46.54,400400.0,39.5423,39.5848,39.5338,39.5593,400400.0
2014-10-29 13:50:00,46.55,46.67,46.53,46.66,525200.0,39.5678,39.6698,39.5508,39.6613,525200.0
2014-10-29 14:00:00,46.66,46.66,46.46,46.6,1078100.0,39.6613,39.6613,39.4913,39.6103,1078100.0
2014-10-29 14:10:00,46.61,46.7,46.34,46.45,1285800.0,39.6188,39.6953,39.3893,39.4828,1285800.0
2014-10-29 14:20:00,46.46,46.52,46.43,46.51,945000.0,39.4913,39.5423,39.4658,39.5338,945000.0
2014-10-29 14:30:00,46.5,46.52,46.4,46.4,861400.0,39.5253,39.5423,39.4403,39.4403,861400.0
2014-10-29 14:40:00,46.4,46.5,46.38,46.42,551300.0,39.4403,39.5253,39.4233,39.4573,551300.0
2014-10-29 14:50:00,46.41,46.55,46.39,46.55,722100.0,39.4488,39.5678,39.4318,39.5678,722100.0
2014-10-29 15:00:00,46.54,46.55,46.4,46.42,650500.0,39.5593,39.5678,39.4403,39.4573,650500.0
2014-10-29 15:10:00,46.41,46.53,46.39,46.53,587700.0,39.4488,39.5508,39.4318,39.5508,587700.0
2014-10-29 15:20:00,46.52,46.55,46.46,46.53,819500.0,39.5423,39.5678,39.4913,39.5508,819500.0
2014-10-29 15:30:00,46.53,46.68,46.53,46.64,1177800.0,39.5508,39.6783,39.5508,39.6443,1177800.0
2014-10-29 15:40:00,46.63,46.69,46.59,46.61,1166400.0,39.6358,39.6868,39.6018,39.6188,1166400.0
2014-10-29 15:50:00,46.61,46.63,46.55,46.63,2137000.0,39.6188,39.6358,39.5678,39.6358,2137000.0
2014-10-30 09:30:00,46.25,46.32,46.13,46.13,1391500.0,39.3128,39.3723,39.2108,39.2108,1391500.0
2014-10-30 09:40:00,46.13,46.16,46.1,46.12,630200.0,39.2108,39.2363,39.1853,39.2023,630200.0
2014-10-30 09:50:00,46.12,46.15,45.93,45.95,728400.0,39.2023,39.2278,39.0408,39.0578,728400.0
2014-10-30 10:00:00,45.95,45.99,45.79,45.88,874700.0,39.0578,39.0918,38.9218,38.9983,874700.0
2014-10-30 10:10:00,45.88,46.0,45.82,45.99,854100.0,38.9983,39.1003,38.9473,39.0918,854100.0
2014-10-30 10:20:00,45.99,46.01,45.94,45.98,565200.0,39.0918,39.1088,39.0493,39.0833,565200.0
2014-10-30 10:30:00,45.98,46.06,45.98,46.06,385000.0,39.0833,39.1513,39.0833,39.1513,385000.0
2014-10-30 10:40:00,46.05,46.1,45.97,45.97,639100.0,39.1428,39.1853,39.0748,39.0748,639100.0
2014-10-30 10:50:00,45.98,46.11,45.94,46.09,497000.0,39.0833,39.1938,39.0493,39.1768,497000.0
2014-10-30 11:00:00,46.09,46.13,46.06,46.13,472000.0,39.1768,39.2108,39.1513,39.2108,472000.0
2014-10-30 11:10:00,46.13,46.2,46.08,46.15,488600.0,39.2108,39.2703,39.1683,39.2278,488600.0
2014-10-30 11:20:00,46.16,46.17,46.08,46.09,432700.0,39.2363,39.2448,39.1683,39.1768,432700.0
2014-10-30 11:30:00,46.09,46.11,45.98,45.99,893700.0,39.1768,39.1938,39.0833,39.0918,893700.0
2014-10-30 11:40:00,46.0,46.11,45.98,46.0,485700.0,39.1003,39.1938,39.0833,39.1003,485700.0
2014-10-30 11:50:00,46.0,46.02,45.97,45.99,433400.0,39.1003,39.1173,39.0748,39.0918,433400.0
2014-10-30 12:00:00,46.0,46.0,45.87,45.89,579400.0,39.1003,39.1003,38.9898,39.0068,579400.0
2014-10-30 12:10:00,45.89,45.9,45.77,45.8,788500.0,39.0068,39.0153,38.9048,38.9303,788500.0
2014-10-30 12:20:00,45.79,45.93,45.78,45.9,595900.0,38.9218,39.0408,38.9133,39.0153,595900.0
2014-10-30 12:30:00,45.9,45.96,45.89,45.93,300000.0,39.0153,39.0663,39.0068,39.0408,300000.0
2014-10-30 12:40:00,45.93,45.99,45.91,45.98,287900.0,39.0408,39.0918,39.0238,39.0833,287900.0
2014-10-30 12:50:00,45.98,45.98,45.93,45.94,329400.0,39.0833,39.0833,39.0408,39.0493,329400.0
2014-10-30 13:00:00,45.94,46.05,45.93,46.04,435600.0,39.0493,39.1428,39.0408,39.1343,435600.0
2014-10-30 13:10:00,46.05,46.26,46.04,46.19,1147100.0,39.1428,39.3213,39.1343,39.2618,1147100.0
2014-10-30 13:20:00,46.19,46.27,46.13,46.23,1532500.0,39.2618,39.3298,39.2108,39.2958,1532500.0
2014-10-30 13:30:00,46.24,46.25,46.07,46.1,558400.0,39.3043,39.3128,39.1598,39.1853,558400.0
2014-10-30 13:40:00,46.1,46.17,46.08,46.14,331800.0,39.1853,39.2448,39.1683,39.2193,331800.0
2014-10-30 13:50:00,46.14,46.16,46.08,46.11,625200.0,39.2193,39.2363,39.1683,39.1938,625200.0
2014-10-30 14:00:00,46.12,46.13,46.08,46.1,396000.0,39.2023,39.2108,39.1683,39.1853,396000.0
2014-10-30 14:10:00,46.1,46.11,45.98,46.0,503300.0,39.1853,39.1938,39.0833,39.1003,503300.0
2014-10-30 14:20:00,46.0,46.03,45.97,45.98,526800.0,39.1003,39.1258,39.0748,39.0833,526800.0
2014-10-30 14:30:00,45.99,46.16,45.98,46.15,383400.0,39.0918,39.2363,39.0833,39.2278,383400.0
2014-10-30 14:40:00,46.15,46.15,46.0,46.01,491800.0,39.2278,39.2278,39.1003,39.1088,491800.0
2014-10-30 14:50:00,46.01,46.04,45.92,45.94,355000.0,39.1088,39.1343,39.0323,39.0493,355000.0
2014-10-30 15:00:00,45.94,45.95,45.88,45.9,470200.0,39.0493,39.0578,38.9983,39.0153,470200.0
2014-10-30 15:10:00,45.9,45.94,45.87,45.9,457300.0,39.0153,39.0493,38.9898,39.0153,457300.0
2014-10-30 15:20:00,45.91,45.94,45.83,45.84,623800.0,39.0238,39.0493,38.9558,38.9643,623800.0
2014-10-30 15:30:00,45.84,45.95,45.83,45.93,628600.0,38.9643,39.0578,38.9558,39.0408,628600.0
2014-10-30 15:40:00,45.94,45.97,45.87,45.94,1164500.0,39.0493,39.0748,38.9898,39.0493,1164500.0
2014-10-30 15:50:00,45.95,46.06,45.94,46.05,2863000.0,39.0578,39.1513,39.0493,39.1428,2863000.0
2014-10-31 09:30:00,46.94,46.97,46.48,46.68,3089600.0,39.8993,39.9248,39.5083,39.6783,3089600.0
2014-10-31 09:40:00,46.68,46.7,46.57,46.61,786800.0,39.6783,39.6953,39.5848,39.6188,786800.0
2014-10-31 09:50:00,46.61,46.68,46.55,46.63,712100.0,39.6188,39.6783,39.5678,39.6358,712100.0
2014-10-31 10:00:00,46.62,46.81,46.62,46.77,1035900.0,39.6273,39.7888,39.6273,39.7548,1035900.0
2014-10-31 10:10:00,46.76,46.89,46.75,46.81,740200.0,39.7463,39.8568,39.7378,39.7888,740200.0
2014-10-31 10:20:00,46.82,46.85,46.76,46.82,564800.0,39.7973,39.8228,39.7463,39.7973,564800.0
2014-10-31 10:30:00,46.82,46.84,46.71,46.71,418100.0,39.7973,39.8143,39.7038,39.7038,418100.0
2014-10-31 10:40:00,46.72,46.79,46.65,46.73,535100.0,39.7123,39.7718,39.6528,39.7208,535100.0
2014-10-31 10:50:00,46.72,46.79,46.71,46.71,438900.0,39.7123,39.7718,39.7038,39.7038,438900.0
2014-10-31 11:00:00,46.71,46.85,46.67,46.8,949400.0,39.7038,39.8228,39.6698,39.7803,949400.0
2014-10-31 11:10:00,46.8,46.81,46.73,46.73,482700.0,39.7803,39.7888,39.7208,39.7208,482700.0
2014-10-31 11:20:00,46.73,46.76,46.7,46.73,521500.0,39.7208,39.7463,39.6953,39.7208,521500.0
2014-10-31 11:30:00,46.72,46.73,46.69,46.7,422000.0,39.7123,39.7208,39.6868,39.6953,422000.0
2014-10-31 11:40:00,46.7,46.74,46.65,46.7,400200.0,39.6953,39.7293,39.6528,39.6953,400200.0
2014-10-31 11:50:00,46.7,46.71,46.63,46.68,428000.0,39.6953,39.7038,39.6358,39.6783,428000.0
2014-10-31 12:00:00,46.68,46.79,46.67,46.71,1008200.0,39.6783,39.7718,39.6698,39.7038,1008200.0
2014-10-31 12:10:00,46.72,46.79,46.71,46.73,304700.0,39.7123,39.7718,39.7038,39.7208,304700.0
2014-10-31 12:20:00,46.73,46.75,46.71,46.75,314800.0,39.7208,39.7378,39.7038,39.7378,314800.0
2014-10-31 12:30:00,46.75,46.75,46.7,46.71,301200.0,39.7378,39.7378,39.6953,39.7038,301200.0
2014-10-31 12:40:00,46.71,46.75,46.7,46.73,337800.0,39.7038,39.7378,39.6953,39.7208,337800.0
2014-10-31 12:50:00,46.74,46.79,46.73,46.78,462300.0,39.7293,39.7718,39.7208,39.7633,462300.0
2014-10-31 13:00:00,46.79,46.81,46.76,46.8,353600.0,39.7718,39.7888,39.7463,39.7803,353600.0
2014-10-31 13:10:00,46.8,46.8,46.75,46.79,209800.0,39.7803,39.7803,39.7378,39.7718,209800.0
2014-10-31 13:20:00,46.8,46.82,46.76,46.77,290400.0,39.7803,39.7973,39.7463,39.7548,290400.0
2014-10-31 13:30:00,46.77,46.79,46.7,46.71,254100.0,39.7548,39.7718,39.6953,39.7038,254100.0
2014-10-31 13:40:00,46.72,46.85,46.68,46.81,873700.0,39.7123,39.8228,39.6783,39.7888,873700.0
2014-10-31 13:50:00,46.8,46.85,46.78,46.83,628200.0,39.7803,39.8228,39.7633,39.8058,628200.0
2014-10-31 14:00:00,46.83,46.84,46.78,46.79,565400.0,39.8058,39.8143,39.7633,39.7718,565400.0
2014-10-31 14:10:00,46.79,46.81,46.78,46.8,538400.0,39.7718,39.7888,39.7633,39.7803,538400.0
2014-10-31 14:20:00,46.8,46.81,46.77,46.8,371900.0,39.7803,39.7888,39.7548,39.7803,371900.0
2014-10-31 14:30:00,46.8,46.81,46.77,46.78,344500.0,39.7803,39.7888,39.7548,39.7633,344500.0
2014-10-31 14:40:00,46.79,46.79,46.72,46.73,378100.0,39.7718,39.7718,39.7123,39.7208,378100.0
2014-10-31 14:50:00,46.73,46.81,46.73,46.8,635500.0,39.7208,39.7888,39.7208,39.7803,635500.0
2014-10-31 15:00:00,46.8,46.81,46.75,46.75,361300.0,39.7803,39.7888,39.7378,39.7378,361300.0
2014-10-31 15:10:00,46.76,46.77,46.7,46.7,415200.0,39.7463,39.7548,39.6953,39.6953,415200.0
2014-10-31 15:20:00,46.71,46.81,46.7,46.8,657600.0,39.7038,39.7888,39.6953,39.7803,657600.0
2014-10-31 15:30:00,46.8,46.82,46.77,46.79,796800.0,39.7803,39.7973,39.7548,39.7718,796800.0
2014-10-31 15:40:00,46.79,46.85,46.79,46.84,1236300.0,39.7718,39.8228,39.7718,39.8143,1236300.0
2014-10-31 15:50:00,46.84,46.94,46.84,46.93,4299000.0,39.8143,39.8993,39.8143,39.8908,4299000.0
2014-11-03 09:30:00,46.75,46.93,46.73,46.88,1278200.0,39.7378,39.8908,39.7208,39.8483,1278200.0
2014-11-03 09:40:00,46.87,47.08,46.87,47.07,1163400.0,39.8398,40.0183,39.8398,40.0098,1163400.0
2014-11-03 09:50:00,47.07,47.18,47.07,47.16,625400.0,40.0098,40.1033,40.0098,40.0863,625400.0
2014-11-03 10:00:00,47.17,47.25,47.1,47.13,951400.0,40.0948,40.1628,40.0353,40.0608,951400.0
2014-11-03 10:10:00,47.13,47.17,47.06,47.09,542700.0,40.0608,40.0948,40.0013,40.0268,542700.0
2014-11-03 10:20:00,47.08,47.24,47.07,47.22,404600.0,40.0183,40.1543,40.0098,40.1373,404600.0
2014-11-03 10:30:00,47.23,47.27,47.2,47.23,412400.0,40.1458,40.1798,40.1203,40.1458,412400.0
2014-11-03 10:40:00,47.25,47.27,47.12,47.18,930600.0,40.1628,40.1798,40.0523,40.1033,930600.0
2014-11-03 10:50:00,47.17,47.28,47.16,47.24,628400.0,40.0948,40.1883,40.0863,40.1543,628400.0
2014-11-03 11:00:00,47.24,47.28,47.21,47.23,420100.0,40.1543,40.1883,40.1288,40.1458,420100.0
2014-11-03 11:10:00,47.22,47.31,47.21,47.22,621500.0,40.1373,40.2138,40.1288,40.1373,621500.0
2014-11-03 11:20:00,47.23,47.27,47.16,47.17,287100.0,40.1458,40.1798,40.0863,40.0948,287100.0
2014-11-03 11:30:00,47.17,47.21,47.16,47.2,269400.0,40.0948,40.1288,40.0863,40.1203,269400.0
2014-11-03 11:40:00,47.19,47.34,47.19,47.33,308200.0,40.1118,40.2393,40.1118,40.2308,308200.0
2014-11-03 11:50:00,47.33,47.38,47.32,47.33,735300.0,40.2308,40.2733,40.2223,40.2308,735300.0
2014-11-03 12:00:00,47.32,47.33,47.28,47.29,286800.0,40.2223,40.2308,40.1883,40.1968,286800.0
2014-11-03 12:10:00,47.29,47.32,47.23,47.25,203800.0,40.1968,40.2223,40.1458,40.1628,203800.0
2014-11-03 12:20:00,47.25,47.29,47.24,47.27,208100.0,40.1628,40.1968,40.1543,40.1798,208100.0
2014-11-03 12:30:00,47.27,47.3,47.26,47.3,142700.0,40.1798,40.2053,40.1713,40.2053,142700.0
2014-11-03 12:40:00,47.29,47.35,47.28,47.34,339400.0,40.1968,40.2478,40.1883,40.2393,339400.0
2014-11-03 12:50:00,47.35,47.4,47.32,47.36,469100.0,40.2478,40.2903,40.2223,40.2563,469100.0
2014-11-03 13:00:00,47.37,47.38,47.31,47.34,296000.0,40.2648,40.2733,40.2138,40.2393,296000.0
2014-11-03 13:10:00,47.34,47.35,47.32,47.33,222000.0,40.2393,40.2478,40.2223,40.2308,222000.0
2014-11-03 13:20:00,47.33,47.4,47.31,47.37,300500.0,40.2308,40.2903,40.2138,40.2648,300500.0
2014-11-03 13:30:00,47.38,47.43,47.34,47.41,232900.0,40.2733,40.3158,40.2393,40.2988,232900.0
2014-11-03 13:40:00,47.42,47.45,47.41,47.42,257500.0,40.3073,40.3328,40.2988,40.3073,257500.0
2014-11-03 13:50:00,47.42,47.44,47.39,47.42,182500.0,40.3073,40.3243,40.2818,40.3073,182500.0
2014-11-03 14:00:00,47.42,47.45,47.39,47.4,333200.0,40.3073,40.3328,40.2818,40.2903,333200.0
2014-11-03 14:10:00,47.4,47.45,47.4,47.43,312500.0,40.2903,40.3328,40.2903,40.3158,312500.0
2014-11-03 14:20:00,47.44,47.46,47.4,47.41,384100.0,40.3243,40.3413,40.2903,40.2988,384100.0
2014-11-03 14:30:00,47.4,47.41,47.37,47.38,413000.0,40.2903,40.2988,40.2648,40.2733,413000.0
2014-11-03 14:40:00,47.38,47.4,47.34,47.39,409400.0,40.2733,40.2903,40.2393,40.2818,409400.0
2014-11-03 14:50:00,47.39,47.41,47.35,47.37,490900.0,40.2818,40.2988,40.2478,40.2648,490900.0
2014-11-03 15:00:00,47.36,47.39,47.34,47.39,296500.0,40.2563,40.2818,40.2393,40.2818,296500.0
2014-11-03 15:10:00,47.39,47.41,47.36,47.39,353700.0,40.2818,40.2988,40.2563,40.2818,353700.0
2014-11-03 15:20:00,47.38,47.4,47.3,47.3,442100.0,40.2733,40.2903,40.2053,40.2053,442100.0
2014-11-03 15:30:00,47.3,47.41,47.3,47.41,501800.0,40.2053,40.2988,40.2053,40.2988,501800.0
2014-11-03 15:40:00,47.41,47.43,47.35,47.36,769300.0,40.2988,40.3158,40.2478,40.2563,769300.0
2014-11-03 15:50:00,47.36,47.46,47.36,47.43,1808500.0,40.2563,40.3413,40.2563,40.3158,1808500.0
2014-11-04 09:30:00,47.3,47.59,47.3,47.49,1730500.0,40.2053,40.4518,40.2053,40.3668,1730500.0
2014-11-04 09:40:00,47.49,47.53,47.35,47.4,601000.0,40.3668,40.4008,40.2478,40.2903,601000.0
2014-11-04 09:50:00,47.39,47.66,47.37,47.6,595600.0,40.2818,40.5113,40.2648,40.4603,595600.0
2014-11-04 10:00:00,47.62,47.73,47.61,47.69,787900.0,40.4773,40.5708,40.4688,40.5368,787900.0
2014-11-04 10:10:00,47.69,47.73,47.5,47.52,909900.0,40.5368,40.5708,40.3753,40.3923,909900.0
2014-11-04 10:20:00,47.53,47.55,47.41,47.42,513400.0,40.4008,40.4178,40.2988,40.3073,513400.0
2014-11-04 10:30:00,47.41,47.5,47.39,47.49,554200.0,40.2988,40.3753,40.2818,40.3668,554200.0
2014-11-04 10:40:00,47.5,47.62,47.47,47.5,482100.0,40.3753,40.4773,40.3498,40.3753,482100.0
2014-11-04 10:50:00,47.5,47.5,47.39,47.41,372000.0,40.3753,40.3753,40.2818,40.2988,372000.0
2014-11-04 11:00:00,47.41,47.42,47.27,47.29,647100.0,40.2988,40.3073,40.1798,40.1968,647100.0
2014-11-04 11:10:00,47.28,47.32,47.27,47.28,483200.0,40.1883,40.2223,40.1798,40.1883,483200.0
2014-11-04 11:20:00,47.27,47.45,47.25,47.4,563400.0,40.1798,40.3328,40.1628,40.2903,563400.0
2014-11-04 11:30:00,47.4,47.42,47.33,47.35,369900.0,40.2903,40.3073,40.2308,40.2478,369900.0
2014-11-04 11:40:00,47.35,47.38,47.3,47.36,347700.0,40.2478,40.2733,40.2053,40.2563,347700.0
2014-11-04 11:50:00,47.36,47.37,47.32,47.34,325800.0,40.2563,40.2648,40.2223,40.2393,325800.0
2014-11-04 12:00:00,47.35,47.49,47.34,47.48,257300.0,40.2478,40.3668,40.2393,40.3583,257300.0
2014-11-04 12:10:00,47.49,47.56,47.45,47.47,364800.0,40.3668,40.4263,40.3328,40.3498,364800.0
2014-11-04 12:20:00,47.46,47.51,47.45,47.47,181200.0,40.3413,40.3838,40.3328,40.3498,181200.0
2014-11-04 12:30:00,47.47,47.51,47.47,47.5,124100.0,40.3498,40.3838,40.3498,40.3753,124100.0
2014-11-04 12:40:00,47.51,47.64,47.5,47.59,369600.0,40.3838,40.4943,40.3753,40.4518,369600.0
2014-11-04 12:50:00,47.6,47.61,47.55,47.56,180000.0,40.4603,40.4688,40.4178,40.4263,180000.0
2014-11-04 13:00:00,47.55,47.63,47.53,47.63,271500.0,40.4178,40.4858,40.4008,40.4858,271500.0
2014-11-04 13:10:00,47.63,47.64,47.55,47.55,199500.0,40.4858,40.4943,40.4178,40.4178,199500.0
2014-11-04 13:20:00,47.56,47.57,47.49,47.52,173800.0,40.4263,40.4348,40.3668,40.3923,173800.0
2014-11-04 13:30:00,47.52,47.52,47.46,47.46,177200.0,40.3923,40.3923,40.3413,40.3413,177200.0
2014-11-04 13:40:00,47.47,47.55,47.46,47.54,213600.0,40.3498,40.4178,40.3413,40.4093,213600.0
2014-11-04 13:50:00,47.54,47.65,47.53,47.63,310000.0,40.4093,40.5028,40.4008,40.4858,310000.0
2014-11-04 14:00:00,47.64,47.68,47.61,47.67,309500.0,40.4943,40.5283,40.4688,40.5198,309500.0
2014-11-04 14:10:00,47.66,47.68,47.57,47.57,556000.0,40.5113,40.5283,40.4348,40.4348,556000.0
2014-11-04 14:20:00,47.58,47.6,47.51,47.51,465000.0,40.4433,40.4603,40.3838,40.3838,465000.0
2014-11-04 14:30:00,47.51,47.57,47.5,47.55,200600.0,40.3838,40.4348,40.3753,40.4178,200600.0
2014-11-04 14:40:00,47.55,47.56,47.5,47.52,332600.0,40.4178,40.4263,40.3753,40.3923,332600.0
2014-11-04 14:50:00,47.53,47.61,47.5,47.61,335700.0,40.4008,40.4688,40.3753,40.4688,335700.0
2014-11-04 15:00:00,47.61,47.64,47.57,47.59,435500.0,40.4688,40.4943,40.4348,40.4518,435500.0
2014-11-04 15:10:00,47.59,47.61,47.57,47.61,540200.0,40.4518,40.4688,40.4348,40.4688,540200.0
2014-11-04 15:20:00,47.6,47.65,47.54,47.58,477900.0,40.4603,40.5028,40.4093,40.4433,477900.0
2014-11-04 15:30:00,47.58,47.58,47.52,47.52,491300.0,40.4433,40.4433,40.3923,40.3923,491300.0
2014-11-04 15:40:00,47.52,47.6,47.51,47.57,499500.0,40.3923,40.4603,40.3838,40.4348,499500.0
2014-11-04 15:50:00,47.58,47.62,47.55,47.55,1176600.0,40.4433,40.4773,40.4178,40.4178,1176600.0
2014-11-05 09:30:00,47.8,47.85,47.46,47.47,1516400.0,40.6303,40.6728,40.3413,40.3498,1516400.0
2014-11-05 09:40:00,47.46,47.54,47.26,47.47,857900.0,40.3413,40.4093,40.1713,40.3498,857900.0
2014-11-05 09:50:00,47.47,47.58,47.45,47.56,492800.0,40.3498,40.4433,40.3328,40.4263,492800.0
2014-11-05 10:00:00,47.56,47.59,47.4,47.58,615200.0,40.4263,40.4518,40.2903,40.4433,615200.0
2014-11-05 10:10:00,47.57,47.66,47.54,47.61,383100.0,40.4348,40.5113,40.4093,40.4688,383100.0
2014-11-05 10:20:00,47.61,47.61,47.48,47.49,378300.0,40.4688,40.4688,40.3583,40.3668,378300.0
2014-11-05 10:30:00,47.49,47.51,47.38,47.45,487100.0,40.3668,40.3838,40.2733,40.3328,487100.0
2014-11-05 10:40:00,47.45,47.45,47.33,47.36,427700.0,40.3328,40.3328,40.2308,40.2563,427700.0
2014-11-05 10:50:00,47.37,47.55,47.36,47.52,564400.0,40.2648,40.4178,40.2563,40.3923,564400.0
2014-11-05 11:00:00,47.53,47.66,47.53,47.62,476300.0,40.4008,40.5113,40.4008,40.4773,476300.0
2014-11-05 11:10:00,47.62,47.65,47.57,47.59,323600.0,40.4773,40.5028,40.4348,40.4518,323600.0
2014-11-05 11:20:00,47.59,47.62,47.51,47.59,438500.0,40.4518,40.4773,40.3838,40.4518,438500.0
2014-11-05 11:30:00,47.59,47.62,47.5,47.52,318300.0,40.4518,40.4773,40.3753,40.3923,318300.0
2014-11-05 11:40:00,47.53,47.55,47.47,47.52,278200.0,40.4008,40.4178,40.3498,40.3923,278200.0
2014-11-05 11:50:00,47.52,47.63,47.5,47.61,262900.0,40.3923,40.4858,40.3753,40.4688,262900.0
2014-11-05 12:00:00,47.62,47.75,47.59,47.75,489900.0,40.4773,40.5878,40.4518,40.5878,489900.0
2014-11-05 12:10:00,47.74,47.77,47.71,47.74,338100.0,40.5793,40.6048,40.5538,40.5793,338100.0
2014-11-05 12:20:00,47.74,47.76,47.63,47.64,187000.0,40.5793,40.5963,40.4858,40.4943,187000.0
2014-11-05 12:30:00,47.65,47.67,47.6,47.64,244000.0,40.5028,40.5198,40.4603,40.4943,244000.0
2014-11-05 12:40:00,47.64,47.66,47.61,47.64,165200.0,40.4943,40.5113,40.4688,40.4943,165200.0
2014-11-05 12:50:00,47.64,47.64,47.59,47.59,160600.0,40.4943,40.4943,40.4518,40.4518,160600.0
2014-11-05 13:00:00,47.59,47.66,47.59,47.66,156200.0,40.4518,40.5113,40.4518,40.5113,156200.0
2014-11-05 13:10:00,47.66,47.66,47.55,47.57,184700.0,40.5113,40.5113,40.4178,40.4348,184700.0
2014-11-05 13:20:00,47.57,47.57,47.5,47.51,175800.0,40.4348,40.4348,40.3753,40.3838,175800.0
2014-11-05 13:30:00,47.52,47.54,47.42,47.43,534700.0,40.3923,40.4093,40.3073,40.3158,534700.0
2014-11-05 13:40:00,47.43,47.47,47.39,47.46,239100.0,40.3158,40.3498,40.2818,40.3413,239100.0
2014-11-05 13:50:00,47.46,47.48,47.44,47.48,216000.0,40.3413,40.3583,40.3243,40.3583,216000.0
2014-11-05 14:00:00,47.47,47.55,47.46,47.54,328600.0,40.3498,40.4178,40.3413,40.4093,328600.0
2014-11-05 14:10:00,47.54,47.63,47.53,47.62,315700.0,40.4093,40.4858,40.4008,40.4773,315700.0
2014-11-05 14:20:00,47.63,47.72,47.61,47.7,344200.0,40.4858,40.5623,40.4688,40.5453,344200.0
2014-11-05 14:30:00,47.69,47.71,47.66,47.7,507000.0,40.5368,40.5538,40.5113,40.5453,507000.0
2014-11-05 14:40:00,47.7,47.78,47.69,47.72,401300.0,40.5453,40.6133,40.5368,40.5623,401300.0
2014-11-05 14:50:00,47.73,47.84,47.72,47.82,470500.0,40.5708,40.6643,40.5623,40.6473,470500.0
2014-11-05 15:00:00,47.82,47.87,47.8,47.85,562100.0,40.6473,40.6898,40.6303,40.6728,562100.0
2014-11-05 15:10:00,47.86,47.9,47.84,47.86,477600.0,40.6813,40.7153,40.6643,40.6813,477600.0
2014-11-05 15:20:00,47.85,47.86,47.77,47.78,633300.0,40.6728,40.6813,40.6048,40.6133,633300.0
2014-11-05 15:30:00,47.78,47.89,47.76,47.86,687000.0,40.6133,40.7068,40.5963,40.6813,687000.0
2014-11-05 15:40:00,47.86,47.9,47.8,47.81,1017700.0,40.6813,40.7153,40.6303,40.6388,1017700.0
2014-11-05 15:50:00,47.82,47.88,47.79,47.86,2077500.0,40.6473,40.6983,40.6218,40.6813,2077500.0
2014-11-06 09:30:00,47.86,47.96,47.79,47.91,1398100.0,40.6813,40.7663,40.6218,40.7238,1398100.0
2014-11-06 09:40:00,47.9,48.19,47.9,48.18,1610500.0,40.7153,40.9618,40.7153,40.9533,1610500.0
2014-11-06 09:50:00,48.18,48.28,48.13,48.26,1049200.0,40.9533,41.0383,40.9108,41.0213,1049200.0
2014-11-06 10:00:00,48.26,48.46,48.26,48.39,1222400.0,41.0213,41.1913,41.0213,41.1318,1222400.0
2014-11-06 10:10:00,48.4,48.5,48.36,48.5,1335500.0,41.1403,41.2253,41.1063,41.2253,1335500.0
2014-11-06 10:20:00,48.5,48.5,48.38,48.45,1086400.0,41.2253,41.2253,41.1233,41.1828,1086400.0
2014-11-06 10:30:00,48.44,48.45,48.3,48.38,931700.0,41.1743,41.1828,41.0553,41.1233,931700.0
2014-11-06 10:40:00,48.39,48.42,48.35,48.36,557500.0,41.1318,41.1573,41.0978,41.1063,557500.0
2014-11-06 10:50:00,48.36,48.43,48.33,48.39,605000.0,41.1063,41.1658,41.0808,41.1318,605000.0
2014-11-06 11:00:00,48.38,48.49,48.38,48.48,798100.0,41.1233,41.2168,41.1233,41.2083,798100.0
2014-11-06 11:10:00,48.48,48.54,48.35,48.4,1108200.0,41.2083,41.2593,41.0978,41.1403,1108200.0
2014-11-06 11:20:00,48.4,48.42,48.34,48.36,720300.0,41.1403,41.1573,41.0893,41.1063,720300.0
2014-11-06 11:30:00,48.35,48.36,48.31,48.33,466100.0,41.0978,41.1063,41.0638,41.0808,466100.0
2014-11-06 11:40:00,48.34,48.37,48.28,48.33,447300.0,41.0893,41.1148,41.0383,41.0808,447300.0
2014-11-06 11:50:00,48.32,48.36,48.29,48.32,258500.0,41.0723,41.1063,41.0468,41.0723,258500.0
2014-11-06 12:00:00,48.32,48.32,48.17,48.21,689100.0,41.0723,41.0723,40.9448,40.9788,689100.0
2014-11-06 12:10:00,48.22,48.28,48.21,48.27,493700.0,40.9873,41.0383,40.9788,41.0298,493700.0
2014-11-06 12:20:00,48.28,48.29,48.22,48.26,388500.0,41.0383,41.0468,40.9873,41.0213,388500.0
2014-11-06 12:30:00,48.26,48.29,48.22,48.25,355000.0,41.0213,41.0468,40.9873,41.0128,355000.0
2014-11-06 12:40:00,48.25,48.35,48.25,48.34,495200.0,41.0128,41.0978,41.0128,41.0893,495200.0
2014-11-06 12:50:00,48.34,48.38,48.32,48.38,634500.0,41.0893,41.1233,41.0723,41.1233,634500.0
2014-11-06 13:00:00,48.37,48.5,48.37,48.44,511000.0,41.1148,41.2253,41.1148,41.1743,511000.0
2014-11-06 13:10:00,48.45,48.49,48.44,48.46,405900.0,41.1828,41.2168,41.1743,41.1913,405900.0
2014-11-06 13:20:00,48.46,48.57,48.45,48.57,543800.0,41.1913,41.2848,41.1828,41.2848,543800.0
2014-11-06 13:30:00,48.56,48.59,48.5,48.55,513200.0,41.2763,41.3018,41.2253,41.2678,513200.0
2014-11-06 13:40:00,48.54,48.56,48.5,48.53,293200.0,41.2593,41.2763,41.2253,41.2508,293200.0
2014-11-06 13:50:00,48.53,48.54,48.47,48.5,410200.0,41.2508,41.2593,41.1998,41.2253,410200.0
2014-11-06 14:00:00,48.51,48.52,48.46,48.48,308800.0,41.2338,41.2423,41.1913,41.2083,308800.0
2014-11-06 14:10:00,48.47,48.57,48.45,48.57,437600.0,41.1998,41.2848,41.1828,41.2848,437600.0
2014-11-06 14:20:00,48.57,48.63,48.54,48.62,405000.0,41.2848,41.3358,41.2593,41.3273,405000.0
2014-11-06 14:30:00,48.62,48.64,48.57,48.63,374700.0,41.3273,41.3443,41.2848,41.3358,374700.0
2014-11-06 14:40:00,48.63,48.65,48.6,48.6,421700.0,41.3358,41.3528,41.3103,41.3103,421700.0
2014-11-06 14:50:00,48.6,48.74,48.6,48.73,796100.0,41.3103,41.4293,41.3103,41.4208,796100.0
2014-11-06 15:00:00,48.72,48.73,48.63,48.66,757900.0,41.4123,41.4208,41.3358,41.3613,757900.0
2014-11-06 15:10:00,48.66,48.74,48.63,48.71,672200.0,41.3613,41.4293,41.3358,41.4038,672200.0
2014-11-06 15:20:00,48.71,48.73,48.64,48.72,856400.0,41.4038,41.4208,41.3443,41.4123,856400.0
2014-11-06 15:30:00,48.72,48.78,48.66,48.78,792100.0,41.4123,41.4633,41.3613,41.4633,792100.0
2014-11-06 15:40:00,48.78,48.86,48.76,48.84,1315000.0,41.4633,41.5313,41.4463,41.5143,1315000.0
2014-11-06 15:50:00,48.84,48.85,48.66,48.69,2396800.0,41.5143,41.5228,41.3613,41.3868,2396800.0
2014-11-07 09:30:00,48.92,48.92,48.36,48.45,2163700.0,41.5823,41.5823,41.1063,41.1828,2163700.0
2014-11-07 09:40:00,48.45,48.7,48.29,48.63,998400.0,41.1828,41.3953,41.0468,41.3358,998400.0
2014-11-07 09:50:00,48.64,48.65,48.45,48.45,608900.0,41.3443,41.3528,41.1828,41.1828,608900.0
2014-11-07 10:00:00,48.46,48.46,48.3,48.36,815500.0,41.1913,41.1913,41.0553,41.1063,815500.0
2014-11-07 10:10:00,48.35,48.41,48.3,48.37,449000.0,41.0978,41.1488,41.0553,41.1148,449000.0
2014-11-07 10:20:00,48.37,48.4,48.33,48.39,1269600.0,41.1148,41.1403,41.0808,41.1318,1269600.0
2014-11-07 10:30:00,48.39,48.41,48.31,48.37,913400.0,41.1318,41.1488,41.0638,41.1148,913400.0
2014-11-07 10:40:00,48.37,48.41,48.35,48.4,1095400.0,41.1148,41.1488,41.0978,41.1403,1095400.0
2014-11-07 10:50:00,48.4,48.52,48.37,48.41,1069400.0,41.1403,41.2423,41.1148,41.1488,1069400.0
2014-11-07 11:00:00,48.41,48.42,48.32,48.36,413000.0,41.1488,41.1573,41.0723,41.1063,413000.0
2014-11-07 11:10:00,48.35,48.44,48.33,48.44,640500.0,41.0978,41.1743,41.0808,41.1743,640500.0
2014-11-07 11:20:00,48.43,48.52,48.4,48.51,677600.0,41.1658,41.2423,41.1403,41.2338,677600.0
2014-11-07 11:30:00,48.51,48.56,48.4,48.42,542000.0,41.2338,41.2763,41.1403,41.1573,542000.0
2014-11-07 11:40:00,48.43,48.5,48.42,48.48,292000.0,41.1658,41.2253,41.1573,41.2083,292000.0
2014-11-07 11:50:00,48.47,48.48,48.4,48.4,390800.0,41.1998,41.2083,41.1403,41.1403,390800.0
2014-11-07 12:00:00,48.41,48.43,48.39,48.4,248800.0,41.1488,41.1658,41.1318,41.1403,248800.0
2014-11-07 12:10:00,48.4,48.48,48.4,48.48,227000.0,41.1403,41.2083,41.1403,41.2083,227000.0
2014-11-07 12:20:00,48.48,48.49,48.42,48.43,375600.0,41.2083,41.2168,41.1573,41.1658,375600.0
2014-11-07 12:30:00,48.44,48.45,48.42,48.45,219400.0,41.1743,41.1828,41.1573,41.1828,219400.0
2014-11-07 12:40:00,48.45,48.46,48.42,48.44,230000.0,41.1828,41.1913,41.1573,41.1743,230000.0
2014-11-07 12:50:00,48.44,48.46,48.41,48.41,348200.0,41.1743,41.1913,41.1488,41.1488,348200.0
2014-11-07 13:00:00,48.41,48.44,48.4,48.42,313800.0,41.1488,41.1743,41.1403,41.1573,313800.0
2014-11-07 13:10:00,48.42,48.44,48.41,48.43,157200.0,41.1573,41.1743,41.1488,41.1658,157200.0
2014-11-07 13:20:00,48.42,48.54,48.42,48.52,421200.0,41.1573,41.2593,41.1573,41.2423,421200.0
2014-11-07 13:30:00,48.53,48.66,48.52,48.64,619600.0,41.2508,41.3613,41.2423,41.3443,619600.0
2014-11-07 13:40:00,48.63,48.64,48.53,48.55,789600.0,41.3358,41.3443,41.2508,41.2678,789600.0
2014-11-07 13:50:00,48.55,48.58,48.52,48.53,611600.0,41.2678,41.2933,41.2423,41.2508,611600.0
2014-11-07 14:00:00,48.53,48.54,48.48,48.54,350900.0,41.2508,41.2593,41.2083,41.2593,350900.0
2014-11-07 14:10:00,48.53,48.54,48.51,48.54,247700.0,41.2508,41.2593,41.2338,41.2593,247700.0
2014-11-07 14:20:00,48.53,48.57,48.52,48.53,339900.0,41.2508,41.2848,41.2423,41.2508,339900.0
2014-11-07 14:30:00,48.53,48.59,48.53,48.59,205600.0,41.2508,41.3018,41.2508,41.3018,205600.0
2014-11-07 14:40:00,48.59,48.63,48.54,48.56,380000.0,41.3018,41.3358,41.2593,41.2763,380000.0
2014-11-07 14:50:00,48.57,48.58,48.53,48.54,235900.0,41.2848,41.2933,41.2508,41.2593,235900.0
2014-11-07 15:00:00,48.54,48.62,48.53,48.55,329900.0,41.2593,41.3273,41.2508,41.2678,329900.0
2014-11-07 15:10:00,48.55,48.58,48.5,48.55,346700.0,41.2678,41.2933,41.2253,41.2678,346700.0
2014-11-07 15:20:00,48.55,48.55,48.46,48.47,487800.0,41.2678,41.2678,41.1913,41.1998,487800.0
2014-11-07 15:30:00,48.47,48.53,48.45,48.47,529400.0,41.1998,41.2508,41.1828,41.1998,529400.0
2014-11-07 15:40:00,48.47,48.55,48.46,48.52,618800.0,41.1998,41.2678,41.1913,41.2423,618800.0
2014-11-07 15:50:00,48.52,48.7,48.52,48.68,2198700.0,41.2423,41.3953,41.2423,41.3783,2198700.0
2014-11-10 09:30:00,48.65,48.74,48.56,48.68,1579300.0,41.3528,41.4293,41.2763,41.3783,1579300.0
2014-11-10 09:40:00,48.68,48.71,48.65,48.69,657300.0,41.3783,41.4038,41.3528,41.3868,657300.0
2014-11-10 09:50:00,48.69,48.7,48.58,48.62,1076000.0,41.3868,41.3953,41.2933,41.3273,1076000.0
2014-11-10 10:00:00,48.62,48.65,48.58,48.59,612900.0,41.3273,41.3528,41.2933,41.3018,612900.0
2014-11-10 10:10:00,48.58,48.63,48.58,48.61,470200.0,41.2933,41.3358,41.2933,41.3188,470200.0
2014-11-10 10:20:00,48.61,48.62,48.55,48.59,484800.0,41.3188,41.3273,41.2678,41.3018,484800.0
2014-11-10 10:30:00,48.59,48.65,48.55,48.61,3289900.0,41.3018,41.3528,41.2678,41.3188,3289900.0
2014-11-10 10:40:00,48.6,48.75,48.59,48.74,748600.0,41.3103,41.4378,41.3018,41.4293,748600.0
2014-11-10 10:50:00,48.74,48.87,48.73,48.79,817500.0,41.4293,41.5398,41.4208,41.4718,817500.0
2014-11-10 11:00:00,48.79,48.83,48.78,48.83,1001000.0,41.4718,41.5058,41.4633,41.5058,1001000.0
2014-11-10 11:10:00,48.83,48.93,48.82,48.9,1069600.0,41.5058,41.5908,41.4973,41.5653,1069600.0
2014-11-10 11:20:00,48.9,49.05,48.9,49.05,1206800.0,41.5653,41.6928,41.5653,41.6928,1206800.0
2014-11-10 11:30:00,49.05,49.15,49.0,49.1,1480300.0,41.6928,41.7778,41.6503,41.7353,1480300.0
2014-11-10 11:40:00,49.1,49.14,49.09,49.1,935800.0,41.7353,41.7693,41.7268,41.7353,935800.0
2014-11-10 11:50:00,49.11,49.12,49.06,49.11,778100.0,41.7438,41.7523,41.7013,41.7438,778100.0
2014-11-10 12:00:00,49.1,49.11,49.04,49.04,719900.0,41.7353,41.7438,41.6843,41.6843,719900.0
2014-11-10 12:10:00,49.05,49.1,49.04,49.09,553100.0,41.6928,41.7353,41.6843,41.7268,553100.0
2014-11-10 12:20:00,49.1,49.1,49.03,49.05,447500.0,41.7353,41.7353,41.6758,41.6928,447500.0
2014-11-10 12:30:00,49.05,49.06,48.95,48.98,490600.0,41.6928,41.7013,41.6078,41.6333,490600.0
2014-11-10 12:40:00,48.98,49.01,48.97,48.98,202300.0,41.6333,41.6588,41.6248,41.6333,202300.0
2014-11-10 12:50:00,48.98,49.01,48.95,48.97,235100.0,41.6333,41.6588,41.6078,41.6248,235100.0
2014-11-10 13:00:00,48.97,48.99,48.87,48.87,580300.0,41.6248,41.6418,41.5398,41.5398,580300.0
2014-11-10 13:10:00,48.87,48.96,48.87,48.89,543800.0,41.5398,41.6163,41.5398,41.5568,543800.0
2014-11-10 13:20:00,48.89,48.91,48.84,48.89,364200.0,41.5568,41.5738,41.5143,41.5568,364200.0
2014-11-10 13:30:00,48.89,48.92,48.85,48.86,440500.0,41.5568,41.5823,41.5228,41.5313,440500.0
2014-11-10 13:40:00,48.86,48.89,48.85,48.88,461800.0,41.5313,41.5568,41.5228,41.5483,461800.0
2014-11-10 13:50:00,48.87,48.91,48.82,48.84,735600.0,41.5398,41.5738,41.4973,41.5143,735600.0
2014-11-10 14:00:00,48.84,48.91,48.82,48.84,497200.0,41.5143,41.5738,41.4973,41.5143,497200.0
2014-11-10 14:10:00,48.84,48.89,48.84,48.86,407800.0,41.5143,41.5568,41.5143,41.5313,407800.0
2014-11-10 14:20:00,48.86,48.97,48.86,48.94,773800.0,41.5313,41.6248,41.5313,41.5993,773800.0
2014-11-10 14:30:00,48.95,48.95,48.8,48.81,592600.0,41.6078,41.6078,41.4803,41.4888,592600.0
2014-11-10 14:40:00,48.8,48.85,48.8,48.84,438000.0,41.4803,41.5228,41.4803,41.5143,438000.0
2014-11-10 14:50:00,48.85,48.87,48.81,48.85,793400.0,41.5228,41.5398,41.4888,41.5228,793400.0
2014-11-10 15:00:00,48.84,48.89,48.84,48.85,1050800.0,41.5143,41.5568,41.5143,41.5228,1050800.0
2014-11-10 15:10:00,48.86,48.92,48.85,48.91,529300.0,41.5313,41.5823,41.5228,41.5738,529300.0
2014-11-10 15:20:00,48.9,48.97,48.9,48.95,781600.0,41.5653,41.6248,41.5653,41.6078,781600.0
2014-11-10 15:30:00,48.95,48.96,48.92,48.94,604900.0,41.6078,41.6163,41.5823,41.5993,604900.0
2014-11-10 15:40:00,48.94,48.95,48.8,48.85,1561900.0,41.5993,41.6078,41.4803,41.5228,1561900.0
2014-11-10 15:50:00,48.85,48.89,48.78,48.89,2814100.0,41.5228,41.5568,41.4633,41.5568,2814100.0
2014-11-11 09:30:00,48.85,48.86,48.75,48.8,1077800.0,41.5228,41.5313,41.4378,41.4803,1077800.0
2014-11-11 09:40:00,48.79,48.8,48.69,48.72,853800.0,41.4718,41.4803,41.3868,41.4123,853800.0
2014-11-11 09:50:00,48.72,48.75,48.65,48.7,538300.0,41.4123,41.4378,41.3528,41.3953,538300.0
2014-11-11 10:00:00,48.71,48.77,48.71,48.74,596600.0,41.4038,41.4548,41.4038,41.4293,596600.0
2014-11-11 10:10:00,48.75,48.79,48.69,48.79,341300.0,41.4378,41.4718,41.3868,41.4718,341300.0
2014-11-11 10:20:00,48.79,48.81,48.75,48.78,704400.0,41.4718,41.4888,41.4378,41.4633,704400.0
2014-11-11 10:30:00,48.78,48.9,48.78,48.89,454100.0,41.4633,41.5653,41.4633,41.5568,454100.0
2014-11-11 10:40:00,48.9,48.92,48.88,48.9,429400.0,41.5653,41.5823,41.5483,41.5653,429400.0
2014-11-11 10:50:00,48.9,48.93,48.85,48.85,480200.0,41.5653,41.5908,41.5228,41.5228,480200.0
2014-11-11 11:00:00,48.86,48.87,48.81,48.87,541800.0,41.5313,41.5398,41.4888,41.5398,541800.0
2014-11-11 11:10:00,48.87,48.9,48.85,48.86,450000.0,41.5398,41.5653,41.5228,41.5313,450000.0
2014-11-11 11:20:00,48.86,48.89,48.84,48.85,641800.0,41.5313,41.5568,41.5143,41.5228,641800.0
2014-11-11 11:30:00,48.85,48.86,48.83,48.84,280300.0,41.5228,41.5313,41.5058,41.5143,280300.0
2014-11-11 11:40:00,48.83,48.86,48.83,48.84,166100.0,41.5058,41.5313,41.5058,41.5143,166100.0
2014-11-11 11:50:00,48.84,48.85,48.83,48.84,177000.0,41.5143,41.5228,41.5058,41.5143,177000.0
2014-11-11 12:00:00,48.83,48.84,48.8,48.8,318500.0,41.5058,41.5143,41.4803,41.4803,318500.0
2014-11-11 12:10:00,48.8,48.87,48.8,48.84,366200.0,41.4803,41.5398,41.4803,41.5143,366200.0
2014-11-11 12:20:00,48.85,48.85,48.79,48.79,106900.0,41.5228,41.5228,41.4718,41.4718,106900.0
2014-11-11 12:30:00,48.79,48.82,48.78,48.8,230000.0,41.4718,41.4973,41.4633,41.4803,230000.0
2014-11-11 12:40:00,48.8,48.84,48.79,48.79,355800.0,41.4803,41.5143,41.4718,41.4718,355800.0
2014-11-11 12:50:00,48.79,48.81,48.79,48.8,193800.0,41.4718,41.4888,41.4718,41.4803,193800.0
2014-11-11 13:00:00,48.8,48.84,48.79,48.82,342100.0,41.4803,41.5143,41.4718,41.4973,342100.0
2014-11-11 13:10:00,48.82,48.83,48.77,48.78,444400.0,41.4973,41.5058,41.4548,41.4633,444400.0
2014-11-11 13:20:00,48.78,48.8,48.76,48.8,186600.0,41.4633,41.4803,41.4463,41.4803,186600.0
2014-11-11 13:30:00,48.79,48.8,48.75,48.8,247700.0,41.4718,41.4803,41.4378,41.4803,247700.0
2014-11-11 13:40:00,48.79,48.81,48.78,48.81,262900.0,41.4718,41.4888,41.4633,41.4888,262900.0
2014-11-11 13:50:00,48.8,48.84,48.79,48.79,307000.0,41.4803,41.5143,41.4718,41.4718,307000.0
2014-11-11 14:00:00,48.79,48.81,48.78,48.81,351400.0,41.4718,41.4888,41.4633,41.4888,351400.0
2014-11-11 14:10:00,48.81,48.84,48.8,48.81,493900.0,41.4888,41.5143,41.4803,41.4888,493900.0
2014-11-11 14:20:00,48.81,48.82,48.79,48.82,430400.0,41.4888,41.4973,41.4718,41.4973,430400.0
2014-11-11 14:30:00,48.82,48.83,48.78,48.8,470300.0,41.4973,41.5058,41.4633,41.4803,470300.0
2014-11-11 14:40:00,48.8,48.84,48.78,48.82,406200.0,41.4803,41.5143,41.4633,41.4973,406200.0
2014-11-11 14:50:00,48.82,48.82,48.79,48.79,686300.0,41.4973,41.4973,41.4718,41.4718,686300.0
2014-11-11 15:00:00,48.79,48.83,48.79,48.79,677400.0,41.4718,41.5058,41.4718,41.4718,677400.0
2014-11-11 15:10:00,48.79,48.81,48.79,48.8,443900.0,41.4718,41.4888,41.4718,41.4803,443900.0
2014-11-11 15:20:00,48.81,48.82,48.78,48.78,784600.0,41.4888,41.4973,41.4633,41.4633,784600.0
2014-11-11 15:30:00,48.78,48.8,48.77,48.78,594500.0,41.4633,41.4803,41.4548,41.4633,594500.0
2014-11-11 15:40:00,48.79,48.83,48.78,48.79,1014600.0,41.4718,41.5058,41.4633,41.4718,1014600.0
2014-11-11 15:50:00,48.79,48.87,48.77,48.86,2182900.0,41.4718,41.5398,41.4548,41.5313,2182900.0
2014-11-12 09:30:00,48.56,48.74,48.52,48.64,1019600.0,41.2763,41.4293,41.2423,41.3443,1019600.0
2014-11-12 09:40:00,48.64,48.82,48.62,48.81,345200.0,41.3443,41.4973,41.3273,41.4888,345200.0
2014-11-12 09:50:00,48.81,48.84,48.78,48.8,258900.0,41.4888,41.5143,41.4633,41.4803,258900.0
2014-11-12 10:00:00,48.81,48.83,48.79,48.82,409800.0,41.4888,41.5058,41.4718,41.4973,409800.0
2014-11-12 10:10:00,48.82,48.82,48.77,48.78,331800.0,41.4973,41.4973,41.4548,41.4633,331800.0
2014-11-12 10:20:00,48.78,48.78,48.65,48.66,398200.0,41.4633,41.4633,41.3528,41.3613,398200.0
2014-11-12 10:30:00,48.66,48.72,48.64,48.72,341500.0,41.3613,41.4123,41.3443,41.4123,341500.0
2014-11-12 10:40:00,48.71,48.76,48.69,48.74,346800.0,41.4038,41.4463,41.3868,41.4293,346800.0
2014-11-12 10:50:00,48.74,48.75,48.7,48.73,372300.0,41.4293,41.4378,41.3953,41.4208,372300.0
2014-11-12 11:00:00,48.73,48.76,48.62,48.65,574600.0,41.4208,41.4463,41.3273,41.3528,574600.0
2014-11-12 11:10:00,48.64,48.75,48.63,48.71,401100.0,41.3443,41.4378,41.3358,41.4038,401100.0
2014-11-12 11:20:00,48.72,48.76,48.71,48.76,744100.0,41.4123,41.4463,41.4038,41.4463,744100.0
2014-11-12 11:30:00,48.76,48.8,48.76,48.79,384700.0,41.4463,41.4803,41.4463,41.4718,384700.0
2014-11-12 11:40:00,48.8,48.85,48.78,48.8,881700.0,41.4803,41.5228,41.4633,41.4803,881700.0
2014-11-12 11:50:00,48.8,48.82,48.78,48.79,414300.0,41.4803,41.4973,41.4633,41.4718,414300.0
2014-11-12 12:00:00,48.79,48.88,48.78,48.86,514100.0,41.4718,41.5483,41.4633,41.5313,514100.0
2014-11-12 12:10:00,48.85,48.86,48.84,48.84,183400.0,41.5228,41.5313,41.5143,41.5143,183400.0
2014-11-12 12:20:00,48.84,48.88,48.83,48.88,381500.0,41.5143,41.5483,41.5058,41.5483,381500.0
2014-11-12 12:30:00,48.88,48.88,48.84,48.86,362100.0,41.5483,41.5483,41.5143,41.5313,362100.0
2014-11-12 12:40:00,48.86,48.87,48.81,48.85,367200.0,41.5313,41.5398,41.4888,41.5228,367200.0
2014-11-12 12:50:00,48.85,48.86,48.82,48.84,498200.0,41.5228,41.5313,41.4973,41.5143,498200.0
2014-11-12 13:00:00,48.84,48.87,48.84,48.85,452200.0,41.5143,41.5398,41.5143,41.5228,452200.0
2014-11-12 13:10:00,48.84,48.87,48.84,48.87,222200.0,41.5143,41.5398,41.5143,41.5398,222200.0
2014-11-12 13:20:00,48.86,48.92,48.86,48.9,641100.0,41.5313,41.5823,41.5313,41.5653,641100.0
2014-11-12 13:30:00,48.89,48.91,48.82,48.83,676900.0,41.5568,41.5738,41.4973,41.5058,676900.0
2014-11-12 13:40:00,48.83,48.86,48.78,48.78,251000.0,41.5058,41.5313,41.4633,41.4633,251000.0
2014-11-12 13:50:00,48.78,48.79,48.73,48.74,315900.0,41.4633,41.4718,41.4208,41.4293,315900.0
2014-11-12 14:00:00,48.73,48.77,48.72,48.76,425300.0,41.4208,41.4548,41.4123,41.4463,425300.0
2014-11-12 14:10:00,48.77,48.81,48.76,48.8,315500.0,41.4548,41.4888,41.4463,41.4803,315500.0
2014-11-12 14:20:00,48.8,48.83,48.79,48.81,386800.0,41.4803,41.5058,41.4718,41.4888,386800.0
2014-11-12 14:30:00,48.82,48.85,48.8,48.85,354400.0,41.4973,41.5228,41.4803,41.5228,354400.0
2014-11-12 14:40:00,48.84,48.87,48.83,48.83,672300.0,41.5143,41.5398,41.5058,41.5058,672300.0
2014-11-12 14:50:00,48.84,48.84,48.77,48.78,322600.0,41.5143,41.5143,41.4548,41.4633,322600.0
2014-11-12 15:00:00,48.78,48.82,48.75,48.82,309000.0,41.4633,41.4973,41.4378,41.4973,309000.0
2014-11-12 15:10:00,48.81,48.85,48.78,48.84,484500.0,41.4888,41.5228,41.4633,41.5143,484500.0
2014-11-12 15:20:00,48.84,48.85,48.82,48.85,607700.0,41.5143,41.5228,41.4973,41.5228,607700.0
2014-11-12 15:30:00,48.85,48.88,48.83,48.83,721400.0,41.5228,41.5483,41.5058,41.5058,721400.0
2014-11-12 15:40:00,48.84,48.86,48.82,48.84,862700.0,41.5143,41.5313,41.4973,41.5143,862700.0
2014-11-12 15:50:00,48.84,48.89,48.76,48.77,1524500.0,41.5143,41.5568,41.4463,41.4548,1524500.0
2014-11-13 09:30:00,48.81,48.88,48.71,48.85,790400.0,41.4888,41.5483,41.4038,41.5228,790400.0
2014-11-13 09:40:00,48.85,48.99,48.83,48.97,1123200.0,41.5228,41.6418,41.5058,41.6248,1123200.0
2014-11-13 09:50:00,48.97,49.15,48.97,49.14,1015900.0,41.6248,41.7778,41.6248,41.7693,1015900.0
2014-11-13 10:00:00,49.14,49.27,49.08,49.19,1282900.0,41.7693,41.8798,41.7183,41.8118,1282900.0
2014-11-13 10:10:00,49.18,49.29,49.17,49.25,647700.0,41.8033,41.8968,41.7948,41.8628,647700.0
2014-11-13 10:20:00,49.25,49.35,49.24,49.31,639600.0,41.8628,41.9478,41.8543,41.9138,639600.0
2014-11-13 10:30:00,49.32,49.33,49.25,49.3,640800.0,41.9223,41.9308,41.8628,41.9053,640800.0
2014-11-13 10:40:00,49.3,49.43,49.3,49.42,555800.0,41.9053,42.0158,41.9053,42.0073,555800.0
2014-11-13 10:50:00,49.41,49.46,49.34,49.34,621200.0,41.9988,42.0413,41.9393,41.9393,621200.0
2014-11-13 11:00:00,49.34,49.46,49.33,49.36,936900.0,41.9393,42.0413,41.9308,41.9563,936900.0
2014-11-13 11:10:00,49.36,49.37,49.16,49.21,591700.0,41.9563,41.9648,41.7863,41.8288,591700.0
2014-11-13 11:20:00,49.21,49.4,49.21,49.39,523600.0,41.8288,41.9903,41.8288,41.9818,523600.0
2014-11-13 11:30:00,49.39,49.42,49.32,49.36,581400.0,41.9818,42.0073,41.9223,41.9563,581400.0
2014-11-13 11:40:00,49.36,49.36,49.29,49.34,248800.0,41.9563,41.9563,41.8968,41.9393,248800.0
2014-11-13 11:50:00,49.34,49.36,49.34,49.34,299300.0,41.9393,41.9563,41.9393,41.9393,299300.0
2014-11-13 12:00:00,49.34,49.37,49.31,49.37,408100.0,41.9393,41.9648,41.9138,41.9648,408100.0
2014-11-13 12:10:00,49.37,49.45,49.37,49.43,256900.0,41.9648,42.0328,41.9648,42.0158,256900.0
2014-11-13 12:20:00,49.43,49.5,49.41,49.49,347000.0,42.0158,42.0753,41.9988,42.0668,347000.0
2014-11-13 12:30:00,49.48,49.55,49.48,49.55,551800.0,42.0583,42.1178,42.0583,42.1178,551800.0
2014-11-13 12:40:00,49.54,49.58,49.53,49.55,286900.0,42.1093,42.1433,42.1008,42.1178,286900.0
2014-11-13 12:50:00,49.54,49.55,49.5,49.5,228200.0,42.1093,42.1178,42.0753,42.0753,228200.0
2014-11-13 13:00:00,49.51,49.52,49.44,49.45,353400.0,42.0838,42.0923,42.0243,42.0328,353400.0
2014-11-13 13:10:00,49.46,49.52,49.44,49.51,300900.0,42.0413,42.0923,42.0243,42.0838,300900.0
2014-11-13 13:20:00,49.51,49.51,49.37,49.41,438800.0,42.0838,42.0838,41.9648,41.9988,438800.0
2014-11-13 13:30:00,49.41,49.41,49.27,49.32,411800.0,41.9988,41.9988,41.8798,41.9223,411800.0
2014-11-13 13:40:00,49.32,49.36,49.31,49.34,533500.0,41.9223,41.9563,41.9138,41.9393,533500.0
2014-11-13 13:50:00,49.34,49.4,49.34,49.38,435300.0,41.9393,41.9903,41.9393,41.9733,435300.0
2014-11-13 14:00:00,49.38,49.43,49.38,49.41,343900.0,41.9733,42.0158,41.9733,41.9988,343900.0
2014-11-13 14:10:00,49.41,49.42,49.32,49.36,326700.0,41.9988,42.0073,41.9223,41.9563,326700.0
2014-11-13 14:20:00,49.35,49.42,49.32,49.39,324200.0,41.9478,42.0073,41.9223,41.9818,324200.0
2014-11-13 14:30:00,49.39,49.43,49.36,49.41,301400.0,41.9818,42.0158,41.9563,41.9988,301400.0
2014-11-13 14:40:00,49.41,49.54,49.4,49.53,365900.0,41.9988,42.1093,41.9903,42.1008,365900.0
2014-11-13 14:50:00,49.54,49.55,49.48,49.5,657100.0,42.1093,42.1178,42.0583,42.0753,657100.0
2014-11-13 15:00:00,49.5,49.6,49.49,49.58,823400.0,42.0753,42.1603,42.0668,42.1433,823400.0
2014-11-13 15:10:00,49.58,49.58,49.51,49.52,480100.0,42.1433,42.1433,42.0838,42.0923,480100.0
2014-11-13 15:20:00,49.52,49.56,49.5,49.51,547800.0,42.0923,42.1263,42.0753,42.0838,547800.0
2014-11-13 15:30:00,49.51,49.63,49.48,49.57,790300.0,42.0838,42.1858,42.0583,42.1348,790300.0
2014-11-13 15:40:00,49.57,49.63,49.55,49.59,1089300.0,42.1348,42.1858,42.1178,42.1518,1089300.0
2014-11-13 15:50:00,49.59,49.65,49.52,49.6,2113600.0,42.1518,42.2028,42.0923,42.1603,2113600.0
2014-11-14 09:30:00,49.74,49.9,49.61,49.9,2309700.0,42.2793,42.4153,42.1688,42.4153,2309700.0
2014-11-14 09:40:00,49.9,50.05,49.7,49.74,2120400.0,42.4153,42.5428,42.2453,42.2793,2120400.0
2014-11-14 09:50:00,49.73,49.85,49.67,49.7,1458000.0,42.2708,42.3728,42.2198,42.2453,1458000.0
2014-11-14 10:00:00,49.7,49.79,49.65,49.76,602700.0,42.2453,42.3218,42.2028,42.2963,602700.0
2014-11-14 10:10:00,49.75,49.86,49.75,49.82,457200.0,42.2878,42.3813,42.2878,42.3473,457200.0
2014-11-14 10:20:00,49.82,49.84,49.71,49.76,478500.0,42.3473,42.3643,42.2538,42.2963,478500.0
2014-11-14 10:30:00,49.75,49.79,49.63,49.68,589300.0,42.2878,42.3218,42.1858,42.2283,589300.0
2014-11-14 10:40:00,49.68,49.91,49.67,49.88,665800.0,42.2283,42.4238,42.2198,42.3983,665800.0
2014-11-14 10:50:00,49.89,49.94,49.81,49.81,497800.0,42.4068,42.4493,42.3388,42.3388,497800.0
2014-11-14 11:00:00,49.82,49.89,49.8,49.87,823700.0,42.3473,42.4068,42.3303,42.3898,823700.0
2014-11-14 11:10:00,49.87,49.9,49.85,49.85,523000.0,42.3898,42.4153,42.3728,42.3728,523000.0
2014-11-14 11:20:00,49.86,49.87,49.79,49.8,507200.0,42.3813,42.3898,42.3218,42.3303,507200.0
2014-11-14 11:30:00,49.8,49.83,49.76,49.77,434600.0,42.3303,42.3558,42.2963,42.3048,434600.0
2014-11-14 11:40:00,49.77,49.8,49.74,49.78,299300.0,42.3048,42.3303,42.2793,42.3133,299300.0
2014-11-14 11:50:00,49.79,49.81,49.74,49.79,358300.0,42.3218,42.3388,42.2793,42.3218,358300.0
2014-11-14 12:00:00,49.8,49.82,49.75,49.78,353300.0,42.3303,42.3473,42.2878,42.3133,353300.0
2014-11-14 12:10:00,49.77,49.78,49.7,49.74,365300.0,42.3048,42.3133,42.2453,42.2793,365300.0
2014-11-14 12:20:00,49.74,49.78,49.73,49.75,305800.0,42.2793,42.3133,42.2708,42.2878,305800.0
2014-11-14 12:30:00,49.75,49.76,49.69,49.71,366700.0,42.2878,42.2963,42.2368,42.2538,366700.0
2014-11-14 12:40:00,49.71,49.72,49.68,49.71,368200.0,42.2538,42.2623,42.2283,42.2538,368200.0
2014-11-14 12:50:00,49.7,49.75,49.66,49.68,356900.0,42.2453,42.2878,42.2113,42.2283,356900.0
2014-11-14 13:00:00,49.69,49.69,49.64,49.66,229400.0,42.2368,42.2368,42.1943,42.2113,229400.0
2014-11-14 13:10:00,49.66,49.68,49.59,49.59,560500.0,42.2113,42.2283,42.1518,42.1518,560500.0
2014-11-14 13:20:00,49.6,49.61,49.57,49.59,308700.0,42.1603,42.1688,42.1348,42.1518,308700.0
2014-11-14 13:30:00,49.59,49.61,49.55,49.57,292600.0,42.1518,42.1688,42.1178,42.1348,292600.0
2014-11-14 13:40:00,49.56,49.61,49.52,49.6,395200.0,42.1263,42.1688,42.0923,42.1603,395200.0
2014-11-14 13:50:00,49.61,49.67,49.54,49.54,432900.0,42.1688,42.2198,42.1093,42.1093,432900.0
2014-11-14 14:00:00,49.54,49.55,49.39,49.46,794000.0,42.1093,42.1178,41.9818,42.0413,794000.0
2014-11-14 14:10:00,49.47,49.53,49.44,49.47,406700.0,42.0498,42.1008,42.0243,42.0498,406700.0
2014-11-14 14:20:00,49.46,49.52,49.44,49.47,690200.0,42.0413,42.0923,42.0243,42.0498,690200.0
2014-11-14 14:30:00,49.47,49.51,49.46,49.48,362400.0,42.0498,42.0838,42.0413,42.0583,362400.0
2014-11-14 14:40:00,49.48,49.49,49.45,49.48,565700.0,42.0583,42.0668,42.0328,42.0583,565700.0
2014-11-14 14:50:00,49.47,49.48,49.43,49.46,399300.0,42.0498,42.0583,42.0158,42.0413,399300.0
2014-11-14 15:00:00,49.47,49.49,49.44,49.49,323000.0,42.0498,42.0668,42.0243,42.0668,323000.0
2014-11-14 15:10:00,49.49,49.53,49.44,49.5,624300.0,42.0668,42.1008,42.0243,42.0753,624300.0
2014-11-14 15:20:00,49.5,49.56,49.48,49.56,462800.0,42.0753,42.1263,42.0583,42.1263,462800.0
2014-11-14 15:30:00,49.56,49.63,49.55,49.6,579000.0,42.1263,42.1858,42.1178,42.1603,579000.0
2014-11-14 15:40:00,49.61,49.61,49.51,49.52,689100.0,42.1688,42.1688,42.0838,42.0923,689100.0
2014-11-14 15:50:00,49.52,49.59,49.45,49.58,2113400.0,42.0923,42.1518,42.0328,42.1433,2113400.0
2014-11-17 09:30:00,49.41,49.5,49.2,49.25,1248900.0,41.9988,42.0753,41.8203,41.8628,1248900.0
2014-11-17 09:40:00,49.25,49.27,49.17,49.22,883300.0,41.8628,41.8798,41.7948,41.8373,883300.0
2014-11-17 09:50:00,49.22,49.24,49.14,49.21,534600.0,41.8373,41.8543,41.7693,41.8288,534600.0
2014-11-17 10:00:00,49.2,49.25,49.16,49.19,611800.0,41.8203,41.8628,41.7863,41.8118,611800.0
2014-11-17 10:10:00,49.19,49.32,49.16,49.31,756700.0,41.8118,41.9223,41.7863,41.9138,756700.0
2014-11-17 10:20:00,49.31,49.44,49.28,49.43,860900.0,41.9138,42.0243,41.8883,42.0158,860900.0
2014-11-17 10:30:00,49.43,49.45,49.36,49.38,607300.0,42.0158,42.0328,41.9563,41.9733,607300.0
2014-11-17 10:40:00,49.38,49.39,49.27,49.32,712400.0,41.9733,41.9818,41.8798,41.9223,712400.0
2014-11-17 10:50:00,49.31,49.33,49.28,49.32,333600.0,41.9138,41.9308,41.8883,41.9223,333600.0
2014-11-17 11:00:00,49.32,49.34,49.29,49.3,425300.0,41.9223,41.9393,41.8968,41.9053,425300.0
2014-11-17 11:10:00,49.3,49.33,49.24,49.32,645900.0,41.9053,41.9308,41.8543,41.9223,645900.0
2014-11-17 11:20:00,49.32,49.33,49.25,49.27,287900.0,41.9223,41.9308,41.8628,41.8798,287900.0
2014-11-17 11:30:00,49.26,49.32,49.24,49.3,459100.0,41.8713,41.9223,41.8543,41.9053,459100.0
2014-11-17 11:40:00,49.3,49.36,49.27,49.34,706300.0,41.9053,41.9563,41.8798,41.9393,706300.0
2014-11-17 11:50:00,49.33,49.35,49.31,49.33,308200.0,41.9308,41.9478,41.9138,41.9308,308200.0
2014-11-17 12:00:00,49.33,49.35,49.3,49.34,513800.0,41.9308,41.9478,41.9053,41.9393,513800.0
2014-11-17 12:10:00,49.33,49.41,49.33,49.39,1090100.0,41.9308,41.9988,41.9308,41.9818,1090100.0
2014-11-17 12:20:00,49.39,49.44,49.36,49.43,618200.0,41.9818,42.0243,41.9563,42.0158,618200.0
2014-11-17 12:30:00,49.43,49.61,49.42,49.6,978300.0,42.0158,42.1688,42.0073,42.1603,978300.0
2014-11-17 12:40:00,49.59,49.71,49.55,49.64,785100.0,42.1518,42.2538,42.1178,42.1943,785100.0
2014-11-17 12:50:00,49.65,49.65,49.57,49.58,524500.0,42.2028,42.2028,42.1348,42.1433,524500.0
2014-11-17 13:00:00,49.58,49.63,49.57,49.61,317500.0,42.1433,42.1858,42.1348,42.1688,317500.0
2014-11-17 13:10:00,49.6,49.63,49.59,49.62,438200.0,42.1603,42.1858,42.1518,42.1773,438200.0
2014-11-17 13:20:00,49.63,49.63,49.57,49.59,479100.0,42.1858,42.1858,42.1348,42.1518,479100.0
2014-11-17 13:30:00,49.59,49.61,49.54,49.55,347900.0,42.1518,42.1688,42.1093,42.1178,347900.0
2014-11-17 13:40:00,49.55,49.59,49.51,49.52,315100.0,42.1178,42.1518,42.0838,42.0923,315100.0
2014-11-17 13:50:00,49.52,49.58,49.51,49.57,196600.0,42.0923,42.1433,42.0838,42.1348,196600.0
2014-11-17 14:00:00,49.58,49.58,49.52,49.52,390200.0,42.1433,42.1433,42.0923,42.0923,390200.0
2014-11-17 14:10:00,49.52,49.57,49.52,49.53,662600.0,42.0923,42.1348,42.0923,42.1008,662600.0
2014-11-17 14:20:00,49.52,49.55,49.5,49.51,332800.0,42.0923,42.1178,42.0753,42.0838,332800.0
2014-11-17 14:30:00,49.52,49.56,49.49,49.56,598000.0,42.0923,42.1263,42.0668,42.1263,598000.0
2014-11-17 14:40:00,49.55,49.56,49.51,49.52,296700.0,42.1178,42.1263,42.0838,42.0923,296700.0
2014-11-17 14:50:00,49.51,49.52,49.48,49.5,798400.0,42.0838,42.0923,42.0583,42.0753,798400.0
2014-11-17 15:00:00,49.5,49.51,49.48,49.5,658700.0,42.0753,42.0838,42.0583,42.0753,658700.0
2014-11-17 15:10:00,49.49,49.51,49.41,49.43,625300.0,42.0668,42.0838,41.9988,42.0158,625300.0
2014-11-17 15:20:00,49.43,49.47,49.42,49.43,538500.0,42.0158,42.0498,42.0073,42.0158,538500.0
2014-11-17 15:30:00,49.43,49.47,49.39,49.44,651400.0,42.0158,42.0498,41.9818,42.0243,651400.0
2014-11-17 15:40:00,49.43,49.45,49.4,49.45,801500.0,42.0158,42.0328,41.9903,42.0328,801500.0
2014-11-17 15:50:00,49.45,49.47,49.38,49.47,2462900.0,42.0328,42.0498,41.9733,42.0498,2462900.0
2014-11-18 09:30:00,49.13,49.33,49.05,49.21,1126600.0,42.0264,42.1975,41.958,42.0948,1126600.0
2014-11-18 09:40:00,49.2,49.23,48.94,48.98,1022400.0,42.0863,42.1119,41.8639,41.8981,1022400.0
2014-11-18 09:50:00,48.99,49.11,48.98,49.1,790200.0,41.9066,42.0093,41.8981,42.0007,790200.0
2014-11-18 10:00:00,49.09,49.21,49.09,49.14,1025900.0,41.9922,42.0948,41.9922,42.0349,1025900.0
2014-11-18 10:10:00,49.14,49.16,49.06,49.14,841700.0,42.0349,42.052,41.9665,42.0349,841700.0
2014-11-18 10:20:00,49.13,49.16,49.07,49.15,549700.0,42.0264,42.052,41.9751,42.0435,549700.0
2014-11-18 10:30:00,49.14,49.15,49.04,49.08,787400.0,42.0349,42.0435,41.9494,41.9836,787400.0
2014-11-18 10:40:00,49.09,49.09,48.98,48.99,769000.0,41.9922,41.9922,41.8981,41.9066,769000.0
2014-11-18 10:50:00,49.0,49.01,48.95,48.95,496100.0,41.9152,41.9237,41.8724,41.8724,496100.0
2014-11-18 11:00:00,48.96,48.97,48.88,48.96,481300.0,41.881,41.8895,41.8125,41.881,481300.0
2014-11-18 11:10:00,48.96,48.99,48.9,48.91,270000.0,41.881,41.9066,41.8296,41.8382,270000.0
2014-11-18 11:20:00,48.91,48.92,48.87,48.9,300800.0,41.8382,41.8467,41.804,41.8296,300800.0
2014-11-18 11:30:00,48.9,49.06,48.89,49.05,402400.0,41.8296,41.9665,41.8211,41.958,402400.0
2014-11-18 11:40:00,49.05,49.05,48.97,49.01,354600.0,41.958,41.958,41.8895,41.9237,354600.0
2014-11-18 11:50:00,49.01,49.02,48.97,48.99,258400.0,41.9237,41.9323,41.8895,41.9066,258400.0
2014-11-18 12:00:00,48.99,49.0,48.92,48.94,272800.0,41.9066,41.9152,41.8467,41.8639,272800.0
2014-11-18 12:10:00,48.94,49.01,48.93,48.98,304600.0,41.8639,41.9237,41.8553,41.8981,304600.0
2014-11-18 12:20:00,48.97,48.98,48.92,48.96,267600.0,41.8895,41.8981,41.8467,41.881,267600.0
2014-11-18 12:30:00,48.96,48.98,48.91,48.96,333200.0,41.881,41.8981,41.8382,41.881,333200.0
2014-11-18 12:40:00,48.96,48.96,48.9,48.9,369600.0,41.881,41.881,41.8296,41.8296,369600.0
2014-11-18 12:50:00,48.91,48.91,48.82,48.86,536500.0,41.8382,41.8382,41.7612,41.7954,536500.0
2014-11-18 13:00:00,48.86,48.88,48.81,48.87,290500.0,41.7954,41.8125,41.7527,41.804,290500.0
2014-11-18 13:10:00,48.86,48.88,48.85,48.87,164300.0,41.7954,41.8125,41.7869,41.804,164300.0
2014-11-18 13:20:00,48.86,48.9,48.84,48.9,182500.0,41.7954,41.8296,41.7783,41.8296,182500.0
2014-11-18 13:30:00,48.9,48.9,48.83,48.84,275800.0,41.8296,41.8296,41.7698,41.7783,275800.0
2014-11-18 13:40:00,48.83,48.85,48.78,48.79,349600.0,41.7698,41.7869,41.727,41.7355,349600.0
2014-11-18 13:50:00,48.78,48.83,48.78,48.81,244600.0,41.727,41.7698,41.727,41.7527,244600.0
2014-11-18 14:00:00,48.8,48.9,48.8,48.88,296300.0,41.7441,41.8296,41.7441,41.8125,296300.0
2014-11-18 14:10:00,48.88,48.91,48.85,48.85,287700.0,41.8125,41.8382,41.7869,41.7869,287700.0
2014-11-18 14:20:00,48.85,48.88,48.82,48.85,221900.0,41.7869,41.8125,41.7612,41.7869,221900.0
2014-11-18 14:30:00,48.85,48.86,48.81,48.83,294400.0,41.7869,41.7954,41.7527,41.7698,294400.0
2014-11-18 14:40:00,48.82,48.83,48.75,48.78,335300.0,41.7612,41.7698,41.7013,41.727,335300.0
2014-11-18 14:50:00,48.78,48.8,48.75,48.8,292400.0,41.727,41.7441,41.7013,41.7441,292400.0
2014-11-18 15:00:00,48.8,48.83,48.78,48.83,345700.0,41.7441,41.7698,41.727,41.7698,345700.0
2014-11-18 15:10:00,48.83,48.83,48.76,48.77,383500.0,41.7698,41.7698,41.7099,41.7184,383500.0
2014-11-18 15:20:00,48.78,48.8,48.73,48.77,648800.0,41.727,41.7441,41.6842,41.7184,648800.0
2014-11-18 15:30:00,48.76,48.79,48.72,48.77,519000.0,41.7099,41.7355,41.6757,41.7184,519000.0
2014-11-18 15:40:00,48.78,48.81,48.76,48.79,703500.0,41.727,41.7527,41.7099,41.7355,703500.0
2014-11-18 15:50:00,48.8,48.8,48.7,48.75,1990600.0,41.7441,41.7441,41.6586,41.7013,1990600.0
2014-11-19 09:30:00,48.66,48.76,48.35,48.43,1297200.0,41.6243,41.7099,41.3592,41.4276,1297200.0
2014-11-19 09:40:00,48.42,48.43,48.21,48.22,1179700.0,41.419,41.4276,41.2394,41.248,1179700.0
2014-11-19 09:50:00,48.23,48.25,48.08,48.11,1108200.0,41.2565,41.2736,41.1282,41.1539,1108200.0
2014-11-19 10:00:00,48.11,48.15,48.01,48.14,974800.0,41.1539,41.1881,41.0683,41.1795,974800.0
2014-11-19 10:10:00,48.15,48.16,48.05,48.08,907100.0,41.1881,41.1966,41.1025,41.1282,907100.0
2014-11-19 10:20:00,48.09,48.14,48.01,48.04,897800.0,41.1368,41.1795,41.0683,41.094,897800.0
2014-11-19 10:30:00,48.05,48.15,48.03,48.05,402700.0,41.1025,41.1881,41.0854,41.1025,402700.0
2014-11-19 10:40:00,48.05,48.09,48.03,48.03,358700.0,41.1025,41.1368,41.0854,41.0854,358700.0
2014-11-19 10:50:00,48.03,48.06,47.93,48.0,658100.0,41.0854,41.1111,40.9999,41.0598,658100.0
2014-11-19 11:00:00,48.0,48.13,47.98,48.13,433400.0,41.0598,41.171,41.0427,41.171,433400.0
2014-11-19 11:10:00,48.12,48.21,48.1,48.16,382000.0,41.1624,41.2394,41.1453,41.1966,382000.0
2014-11-19 11:20:00,48.16,48.2,48.13,48.16,279300.0,41.1966,41.2309,41.171,41.1966,279300.0
2014-11-19 11:30:00,48.16,48.21,48.14,48.19,372700.0,41.1966,41.2394,41.1795,41.2223,372700.0
2014-11-19 11:40:00,48.2,48.23,48.18,48.19,425900.0,41.2309,41.2565,41.2137,41.2223,425900.0
2014-11-19 11:50:00,48.2,48.22,48.16,48.22,209100.0,41.2309,41.248,41.1966,41.248,209100.0
2014-11-19 12:00:00,48.22,48.26,48.2,48.23,256100.0,41.248,41.2822,41.2309,41.2565,256100.0
2014-11-19 12:10:00,48.23,48.25,48.21,48.23,213800.0,41.2565,41.2736,41.2394,41.2565,213800.0
2014-11-19 12:20:00,48.23,48.25,48.22,48.23,167900.0,41.2565,41.2736,41.248,41.2565,167900.0
2014-11-19 12:30:00,48.23,48.28,48.2,48.21,343700.0,41.2565,41.2993,41.2309,41.2394,343700.0
2014-11-19 12:40:00,48.21,48.21,48.15,48.19,291500.0,41.2394,41.2394,41.1881,41.2223,291500.0
2014-11-19 12:50:00,48.19,48.24,48.16,48.24,233500.0,41.2223,41.2651,41.1966,41.2651,233500.0
2014-11-19 13:00:00,48.23,48.28,48.23,48.28,291300.0,41.2565,41.2993,41.2565,41.2993,291300.0
2014-11-19 13:10:00,48.27,48.3,48.15,48.15,451000.0,41.2907,41.3164,41.1881,41.1881,451000.0
2014-11-19 13:20:00,48.16,48.19,48.14,48.14,387600.0,41.1966,41.2223,41.1795,41.1795,387600.0
2014-11-19 13:30:00,48.14,48.16,48.09,48.16,352800.0,41.1795,41.1966,41.1368,41.1966,352800.0
2014-11-19 13:40:00,48.15,48.19,48.13,48.15,279900.0,41.1881,41.2223,41.171,41.1881,279900.0
2014-11-19 13:50:00,48.15,48.19,48.1,48.11,263400.0,41.1881,41.2223,41.1453,41.1539,263400.0
2014-11-19 14:00:00,48.11,48.27,48.07,48.2,766800.0,41.1539,41.2907,41.1196,41.2309,766800.0
2014-11-19 14:10:00,48.2,48.23,48.1,48.19,381000.0,41.2309,41.2565,41.1453,41.2223,381000.0
2014-11-19 14:20:00,48.19,48.19,48.0,48.04,498200.0,41.2223,41.2223,41.0598,41.094,498200.0
2014-11-19 14:30:00,48.04,48.13,48.01,48.09,393400.0,41.094,41.171,41.0683,41.1368,393400.0
2014-11-19 14:40:00,48.08,48.1,48.02,48.04,341500.0,41.1282,41.1453,41.0769,41.094,341500.0
2014-11-19 14:50:00,48.04,48.14,48.02,48.12,338200.0,41.094,41.1795,41.0769,41.1624,338200.0
2014-11-19 15:00:00,48.12,48.14,48.1,48.12,286300.0,41.1624,41.1795,41.1453,41.1624,286300.0
2014-11-19 15:10:00,48.13,48.2,48.1,48.17,449400.0,41.171,41.2309,41.1453,41.2052,449400.0
2014-11-19 15:20:00,48.16,48.22,48.14,48.14,455700.0,41.1966,41.248,41.1795,41.1795,455700.0
2014-11-19 15:30:00,48.14,48.2,48.14,48.17,550000.0,41.1795,41.2309,41.1795,41.2052,550000.0
2014-11-19 15:40:00,48.17,48.22,48.14,48.21,658100.0,41.2052,41.248,41.1795,41.2394,658100.0
2014-11-19 15:50:00,48.21,48.29,48.16,48.22,2884500.0,41.2394,41.3078,41.1966,41.248,2884500.0
2014-11-20 09:30:00,48.01,48.1,47.89,47.93,1368600.0,41.0683,41.1453,40.9657,40.9999,1368600.0
2014-11-20 09:40:00,47.92,48.05,47.87,47.97,767500.0,40.9913,41.1025,40.9486,41.0341,767500.0
2014-11-20 09:50:00,47.98,48.08,47.97,48.04,683000.0,41.0427,41.1282,41.0341,41.094,683000.0
2014-11-20 10:00:00,48.05,48.13,48.04,48.05,613600.0,41.1025,41.171,41.094,41.1025,613600.0
2014-11-20 10:10:00,48.06,48.13,48.04,48.1,690000.0,41.1111,41.171,41.094,41.1453,690000.0
2014-11-20 10:20:00,48.09,48.23,48.07,48.21,544400.0,41.1368,41.2565,41.1196,41.2394,544400.0
2014-11-20 10:30:00,48.21,48.27,48.1,48.21,594200.0,41.2394,41.2907,41.1453,41.2394,594200.0
2014-11-20 10:40:00,48.22,48.29,48.21,48.29,331500.0,41.248,41.3078,41.2394,41.3078,331500.0
2014-11-20 10:50:00,48.29,48.35,48.28,48.33,361200.0,41.3078,41.3592,41.2993,41.3421,361200.0
2014-11-20 11:00:00,48.33,48.39,48.3,48.33,325200.0,41.3421,41.3934,41.3164,41.3421,325200.0
2014-11-20 11:10:00,48.32,48.35,48.29,48.3,225100.0,41.3335,41.3592,41.3078,41.3164,225100.0
2014-11-20 11:20:00,48.3,48.34,48.3,48.34,164900.0,41.3164,41.3506,41.3164,41.3506,164900.0
2014-11-20 11:30:00,48.34,48.38,48.31,48.37,303300.0,41.3506,41.3848,41.3249,41.3763,303300.0
2014-11-20 11:40:00,48.37,48.38,48.36,48.37,111700.0,41.3763,41.3848,41.3677,41.3763,111700.0
2014-11-20 11:50:00,48.38,48.4,48.35,48.36,246600.0,41.3848,41.4019,41.3592,41.3677,246600.0
2014-11-20 12:00:00,48.36,48.36,48.25,48.28,412700.0,41.3677,41.3677,41.2736,41.2993,412700.0
2014-11-20 12:10:00,48.29,48.35,48.28,48.32,163400.0,41.3078,41.3592,41.2993,41.3335,163400.0
2014-11-20 12:20:00,48.33,48.36,48.31,48.35,115000.0,41.3421,41.3677,41.3249,41.3592,115000.0
2014-11-20 12:30:00,48.35,48.48,48.35,48.46,386100.0,41.3592,41.4704,41.3592,41.4533,386100.0
2014-11-20 12:40:00,48.46,48.49,48.39,48.48,261500.0,41.4533,41.4789,41.3934,41.4704,261500.0
2014-11-20 12:50:00,48.48,48.48,48.4,48.43,198300.0,41.4704,41.4704,41.4019,41.4276,198300.0
2014-11-20 13:00:00,48.43,48.44,48.37,48.39,234900.0,41.4276,41.4362,41.3763,41.3934,234900.0
2014-11-20 13:10:00,48.39,48.42,48.37,48.42,543100.0,41.3934,41.419,41.3763,41.419,543100.0
2014-11-20 13:20:00,48.42,48.47,48.38,48.47,453400.0,41.419,41.4618,41.3848,41.4618,453400.0
2014-11-20 13:30:00,48.47,48.48,48.44,48.46,143600.0,41.4618,41.4704,41.4362,41.4533,143600.0
2014-11-20 13:40:00,48.47,48.48,48.39,48.39,302600.0,41.4618,41.4704,41.3934,41.3934,302600.0
2014-11-20 13:50:00,48.4,48.45,48.38,48.41,321700.0,41.4019,41.4447,41.3848,41.4105,321700.0
2014-11-20 14:00:00,48.41,48.46,48.4,48.46,238700.0,41.4105,41.4533,41.4019,41.4533,238700.0
2014-11-20 14:10:00,48.46,48.56,48.45,48.5,487800.0,41.4533,41.5388,41.4447,41.4875,487800.0
2014-11-20 14:20:00,48.51,48.54,48.49,48.53,691100.0,41.496,41.5217,41.4789,41.5131,691100.0
2014-11-20 14:30:00,48.53,48.55,48.51,48.53,312300.0,41.5131,41.5302,41.496,41.5131,312300.0
2014-11-20 14:40:00,48.53,48.56,48.49,48.56,244800.0,41.5131,41.5388,41.4789,41.5388,244800.0
2014-11-20 14:50:00,48.55,48.59,48.54,48.55,573600.0,41.5302,41.5645,41.5217,41.5302,573600.0
2014-11-20 15:00:00,48.54,48.57,48.51,48.56,368200.0,41.5217,41.5474,41.496,41.5388,368200.0
2014-11-20 15:10:00,48.57,48.57,48.53,48.57,241500.0,41.5474,41.5474,41.5131,41.5474,241500.0
2014-11-20 15:20:00,48.57,48.61,48.53,48.58,626400.0,41.5474,41.5816,41.5131,41.5559,626400.0
2014-11-20 15:30:00,48.59,48.63,48.58,48.63,521300.0,41.5645,41.5987,41.5559,41.5987,521300.0
2014-11-20 15:40:00,48.62,48.63,48.58,48.6,595100.0,41.5901,41.5987,41.5559,41.573,595100.0
2014-11-20 15:50:00,48.61,48.7,48.59,48.69,1761200.0,41.5816,41.6586,41.5645,41.65,1761200.0
2014-11-21 09:30:00,49.02,49.05,48.73,48.91,6648600.0,41.9323,41.958,41.6842,41.8382,6648600.0
2014-11-21 09:40:00,48.91,48.93,48.72,48.75,842000.0,41.8382,41.8553,41.6757,41.7013,842000.0
2014-11-21 09:50:00,48.75,48.94,48.74,48.83,823100.0,41.7013,41.8639,41.6928,41.7698,823100.0
2014-11-21 10:00:00,48.82,48.87,48.75,48.79,736900.0,41.7612,41.804,41.7013,41.7355,736900.0
2014-11-21 10:10:00,48.78,48.87,48.75,48.83,762800.0,41.727,41.804,41.7013,41.7698,762800.0
2014-11-21 10:20:00,48.83,48.84,48.72,48.74,790000.0,41.7698,41.7783,41.6757,41.6928,790000.0
2014-11-21 10:30:00,48.75,48.75,48.54,48.6,1060700.0,41.7013,41.7013,41.5217,41.573,1060700.0
2014-11-21 10:40:00,48.6,48.63,48.5,48.52,407900.0,41.573,41.5987,41.4875,41.5046,407900.0
2014-11-21 10:50:00,48.5,48.53,48.36,48.44,621700.0,41.4875,41.5131,41.3677,41.4362,621700.0
2014-11-21 11:00:00,48.44,48.44,48.28,48.38,662700.0,41.4362,41.4362,41.2993,41.3848,662700.0
2014-11-21 11:10:00,48.38,48.5,48.35,48.47,338900.0,41.3848,41.4875,41.3592,41.4618,338900.0
2014-11-21 11:20:00,48.47,48.48,48.32,48.33,436700.0,41.4618,41.4704,41.3335,41.3421,436700.0
2014-11-21 11:30:00,48.34,48.38,48.3,48.31,473700.0,41.3506,41.3848,41.3164,41.3249,473700.0
2014-11-21 11:40:00,48.3,48.35,48.27,48.29,330100.0,41.3164,41.3592,41.2907,41.3078,330100.0
2014-11-21 11:50:00,48.29,48.3,48.2,48.25,547200.0,41.3078,41.3164,41.2309,41.2736,547200.0
2014-11-21 12:00:00,48.25,48.31,48.2,48.2,449100.0,41.2736,41.3249,41.2309,41.2309,449100.0
2014-11-21 12:10:00,48.2,48.2,48.08,48.1,628400.0,41.2309,41.2309,41.1282,41.1453,628400.0
2014-11-21 12:20:00,48.11,48.11,48.02,48.02,887800.0,41.1539,41.1539,41.0769,41.0769,887800.0
2014-11-21 12:30:00,48.02,48.04,47.98,48.02,761600.0,41.0769,41.094,41.0427,41.0769,761600.0
2014-11-21 12:40:00,48.01,48.07,47.92,47.92,378100.0,41.0683,41.1196,40.9913,40.9913,378100.0
2014-11-21 12:50:00,47.93,47.93,47.8,47.81,1669100.0,40.9999,40.9999,40.8887,40.8972,1669100.0
2014-11-21 13:00:00,47.81,47.89,47.81,47.84,1076700.0,40.8972,40.9657,40.8972,40.9229,1076700.0
2014-11-21 13:10:00,47.83,47.85,47.77,47.79,438000.0,40.9144,40.9315,40.863,40.8801,438000.0
2014-11-21 13:20:00,47.79,47.79,47.7,47.71,789200.0,40.8801,40.8801,40.8031,40.8117,789200.0
2014-11-21 13:30:00,47.7,47.73,47.63,47.63,807100.0,40.8031,40.8288,40.7433,40.7433,807100.0
2014-11-21 13:40:00,47.64,47.77,47.63,47.75,771300.0,40.7518,40.863,40.7433,40.8459,771300.0
2014-11-21 13:50:00,47.75,47.8,47.72,47.74,660100.0,40.8459,40.8887,40.8203,40.8374,660100.0
2014-11-21 14:00:00,47.73,47.8,47.72,47.76,479800.0,40.8288,40.8887,40.8203,40.8545,479800.0
2014-11-21 14:10:00,47.75,47.77,47.69,47.7,502100.0,40.8459,40.863,40.7946,40.8031,502100.0
2014-11-21 14:20:00,47.69,47.7,47.62,47.63,521300.0,40.7946,40.8031,40.7347,40.7433,521300.0
2014-11-21 14:30:00,47.64,47.66,47.57,47.59,742500.0,40.7518,40.7689,40.6919,40.7091,742500.0
2014-11-21 14:40:00,47.6,47.71,47.59,47.7,600000.0,40.7176,40.8117,40.7091,40.8031,600000.0
2014-11-21 14:50:00,47.69,47.76,47.66,47.76,570300.0,40.7946,40.8545,40.7689,40.8545,570300.0
2014-11-21 15:00:00,47.76,47.84,47.75,47.84,608200.0,40.8545,40.9229,40.8459,40.9229,608200.0
2014-11-21 15:10:00,47.84,47.92,47.83,47.84,580200.0,40.9229,40.9913,40.9144,40.9229,580200.0
2014-11-21 15:20:00,47.84,47.87,47.81,47.87,474800.0,40.9229,40.9486,40.8972,40.9486,474800.0
2014-11-21 15:30:00,47.87,47.89,47.83,47.84,545400.0,40.9486,40.9657,40.9144,40.9229,545400.0
2014-11-21 15:40:00,47.83,47.9,47.83,47.85,1008400.0,40.9144,40.9742,40.9144,40.9315,1008400.0
2014-11-21 15:50:00,47.86,47.97,47.85,47.96,2753800.0,40.94,41.0341,40.9315,41.0256,2753800.0
2014-11-24 09:30:00,47.98,48.0,47.39,47.5,3115700.0,41.0427,41.0598,40.538,40.6321,3115700.0
2014-11-24 09:40:00,47.5,47.55,47.43,47.46,924300.0,40.6321,40.6748,40.5722,40.5978,924300.0
2014-11-24 09:50:00,47.46,47.55,47.45,47.5,2008100.0,40.5978,40.6748,40.5893,40.6321,2008100.0
2014-11-24 10:00:00,47.51,47.66,47.48,47.64,1387300.0,40.6406,40.7689,40.615,40.7518,1387300.0
2014-11-24 10:10:00,47.64,47.66,47.58,47.65,707400.0,40.7518,40.7689,40.7005,40.7604,707400.0
2014-11-24 10:20:00,47.65,47.71,47.64,47.7,569700.0,40.7604,40.8117,40.7518,40.8031,569700.0
2014-11-24 10:30:00,47.7,47.75,47.67,47.74,866400.0,40.8031,40.8459,40.7775,40.8374,866400.0
2014-11-24 10:40:00,47.74,47.76,47.67,47.72,849900.0,40.8374,40.8545,40.7775,40.8203,849900.0
2014-11-24 10:50:00,47.72,47.73,47.67,47.7,1176600.0,40.8203,40.8288,40.7775,40.8031,1176600.0
2014-11-24 11:00:00,47.7,47.77,47.68,47.72,761800.0,40.8031,40.863,40.786,40.8203,761800.0
2014-11-24 11:10:00,47.72,47.74,47.69,47.72,279800.0,40.8203,40.8374,40.7946,40.8203,279800.0
2014-11-24 11:20:00,47.72,47.81,47.67,47.8,541100.0,40.8203,40.8972,40.7775,40.8887,541100.0
2014-11-24 11:30:00,47.8,47.83,47.74,47.76,559300.0,40.8887,40.9144,40.8374,40.8545,559300.0
2014-11-24 11:40:00,47.76,47.81,47.74,47.8,467600.0,40.8545,40.8972,40.8374,40.8887,467600.0
2014-11-24 11:50:00,47.8,47.8,47.77,47.78,314600.0,40.8887,40.8887,40.863,40.8716,314600.0
2014-11-24 12:00:00,47.78,47.82,47.77,47.8,433800.0,40.8716,40.9058,40.863,40.8887,433800.0
2014-11-24 12:10:00,47.8,47.85,47.79,47.84,417300.0,40.8887,40.9315,40.8801,40.9229,417300.0
2014-11-24 12:20:00,47.84,47.85,47.83,47.83,346300.0,40.9229,40.9315,40.9144,40.9144,346300.0
2014-11-24 12:30:00,47.83,47.85,47.79,47.81,490900.0,40.9144,40.9315,40.8801,40.8972,490900.0
2014-11-24 12:40:00,47.81,47.82,47.77,47.77,433800.0,40.8972,40.9058,40.863,40.863,433800.0
2014-11-24 12:50:00,47.78,47.8,47.7,47.76,593500.0,40.8716,40.8887,40.8031,40.8545,593500.0
2014-11-24 13:00:00,47.75,47.78,47.73,47.78,288600.0,40.8459,40.8716,40.8288,40.8716,288600.0
2014-11-24 13:10:00,47.78,47.85,47.77,47.82,623500.0,40.8716,40.9315,40.863,40.9058,623500.0
2014-11-24 13:20:00,47.82,47.83,47.8,47.82,430700.0,40.9058,40.9144,40.8887,40.9058,430700.0
2014-11-24 13:30:00,47.82,47.83,47.79,47.79,329300.0,40.9058,40.9144,40.8801,40.8801,329300.0
2014-11-24 13:40:00,47.79,47.8,47.75,47.77,359300.0,40.8801,40.8887,40.8459,40.863,359300.0
2014-11-24 13:50:00,47.76,47.79,47.76,47.77,323800.0,40.8545,40.8801,40.8545,40.863,323800.0
2014-11-24 14:00:00,47.77,47.83,47.76,47.78,591400.0,40.863,40.9144,40.8545,40.8716,591400.0
2014-11-24 14:10:00,47.78,47.8,47.74,47.77,506000.0,40.8716,40.8887,40.8374,40.863,506000.0
2014-11-24 14:20:00,47.77,47.83,47.76,47.82,313400.0,40.863,40.9144,40.8545,40.9058,313400.0
2014-11-24 14:30:00,47.83,47.83,47.74,47.77,513100.0,40.9144,40.9144,40.8374,40.863,513100.0
2014-11-24 14:40:00,47.77,47.8,47.75,47.8,420900.0,40.863,40.8887,40.8459,40.8887,420900.0
2014-11-24 14:50:00,47.8,47.8,47.71,47.77,434100.0,40.8887,40.8887,40.8117,40.863,434100.0
2014-11-24 15:00:00,47.77,47.77,47.73,47.75,540200.0,40.863,40.863,40.8288,40.8459,540200.0
2014-11-24 15:10:00,47.75,47.77,47.73,47.75,365300.0,40.8459,40.863,40.8288,40.8459,365300.0
2014-11-24 15:20:00,47.75,47.76,47.72,47.76,675700.0,40.8459,40.8545,40.8203,40.8545,675700.0
2014-11-24 15:30:00,47.76,47.79,47.75,47.75,910200.0,40.8545,40.8801,40.8459,40.8459,910200.0
2014-11-24 15:40:00,47.76,47.76,47.66,47.69,818600.0,40.8545,40.8545,40.7689,40.7946,818600.0
2014-11-24 15:50:00,47.69,47.69,47.58,47.59,3433300.0,40.7946,40.7946,40.7005,40.7091,3433300.0
2014-11-25 09:30:00,47.66,47.87,47.52,47.82,2046900.0,40.7689,40.9486,40.6492,40.9058,2046900.0
2014-11-25 09:40:00,47.82,47.93,47.76,47.92,653600.0,40.9058,40.9999,40.8545,40.9913,653600.0
2014-11-25 09:50:00,47.92,47.97,47.82,47.93,950200.0,40.9913,41.0341,40.9058,40.9999,950200.0
2014-11-25 10:00:00,47.93,47.93,47.71,47.83,702800.0,40.9999,40.9999,40.8117,40.9144,702800.0
2014-11-25 10:10:00,47.83,47.84,47.75,47.75,536000.0,40.9144,40.9229,40.8459,40.8459,536000.0
2014-11-25 10:20:00,47.75,47.79,47.7,47.79,669000.0,40.8459,40.8801,40.8031,40.8801,669000.0
2014-11-25 10:30:00,47.78,47.79,47.66,47.7,540300.0,40.8716,40.8801,40.7689,40.8031,540300.0
2014-11-25 10:40:00,47.7,47.81,47.69,47.77,459000.0,40.8031,40.8972,40.7946,40.863,459000.0
2014-11-25 10:50:00,47.77,47.81,47.76,47.78,414500.0,40.863,40.8972,40.8545,40.8716,414500.0
2014-11-25 11:00:00,47.78,47.88,47.78,47.86,265000.0,40.8716,40.9571,40.8716,40.94,265000.0
2014-11-25 11:10:00,47.86,47.93,47.85,47.93,238600.0,40.94,40.9999,40.9315,40.9999,238600.0
2014-11-25 11:20:00,47.92,47.96,47.9,47.93,268100.0,40.9913,41.0256,40.9742,40.9999,268100.0
2014-11-25 11:30:00,47.93,47.93,47.77,47.83,712700.0,40.9999,40.9999,40.863,40.9144,712700.0
2014-11-25 11:40:00,47.83,47.83,47.79,47.79,215100.0,40.9144,40.9144,40.8801,40.8801,215100.0
2014-11-25 11:50:00,47.8,47.81,47.78,47.8,211600.0,40.8887,40.8972,40.8716,40.8887,211600.0
2014-11-25 12:00:00,47.8,47.82,47.78,47.82,199400.0,40.8887,40.9058,40.8716,40.9058,199400.0
2014-11-25 12:10:00,47.82,47.82,47.77,47.78,148400.0,40.9058,40.9058,40.863,40.8716,148400.0
2014-11-25 12:20:00,47.78,47.8,47.77,47.78,136600.0,40.8716,40.8887,40.863,40.8716,136600.0
2014-11-25 12:30:00,47.78,47.83,47.77,47.8,180200.0,40.8716,40.9144,40.863,40.8887,180200.0
2014-11-25 12:40:00,47.8,47.86,47.78,47.82,423100.0,40.8887,40.94,40.8716,40.9058,423100.0
2014-11-25 12:50:00,47.82,47.85,47.79,47.82,431700.0,40.9058,40.9315,40.8801,40.9058,431700.0
2014-11-25 13:00:00,47.82,47.82,47.78,47.8,277700.0,40.9058,40.9058,40.8716,40.8887,277700.0
2014-11-25 13:10:00,47.8,47.83,47.79,47.8,293200.0,40.8887,40.9144,40.8801,40.8887,293200.0
2014-11-25 13:20:00,47.8,47.85,47.79,47.84,247800.0,40.8887,40.9315,40.8801,40.9229,247800.0
2014-11-25 13:30:00,47.84,47.86,47.8,47.8,372000.0,40.9229,40.94,40.8887,40.8887,372000.0
2014-11-25 13:40:00,47.8,47.83,47.78,47.8,376900.0,40.8887,40.9144,40.8716,40.8887,376900.0
2014-11-25 13:50:00,47.8,47.81,47.72,47.76,270900.0,40.8887,40.8972,40.8203,40.8545,270900.0
2014-11-25 14:00:00,47.77,47.78,47.71,47.72,418200.0,40.863,40.8716,40.8117,40.8203,418200.0
2014-11-25 14:10:00,47.72,47.73,47.68,47.7,215200.0,40.8203,40.8288,40.786,40.8031,215200.0
2014-11-25 14:20:00,47.71,47.74,47.68,47.71,182300.0,40.8117,40.8374,40.786,40.8117,182300.0
2014-11-25 14:30:00,47.71,47.74,47.64,47.66,306100.0,40.8117,40.8374,40.7518,40.7689,306100.0
2014-11-25 14:40:00,47.66,47.68,47.62,47.62,398900.0,40.7689,40.786,40.7347,40.7347,398900.0
2014-11-25 14:50:00,47.62,47.69,47.61,47.68,336800.0,40.7347,40.7946,40.7262,40.786,336800.0
2014-11-25 15:00:00,47.68,47.7,47.64,47.65,758200.0,40.786,40.8031,40.7518,40.7604,758200.0
2014-11-25 15:10:00,47.65,47.68,47.61,47.66,446400.0,40.7604,40.786,40.7262,40.7689,446400.0
2014-11-25 15:20:00,47.66,47.67,47.61,47.61,543800.0,40.7689,40.7775,40.7262,40.7262,543800.0
2014-11-25 15:30:00,47.61,47.64,47.6,47.6,627800.0,40.7262,40.7518,40.7176,40.7176,627800.0
2014-11-25 15:40:00,47.6,47.62,47.5,47.51,991100.0,40.7176,40.7347,40.6321,40.6406,991100.0
2014-11-25 15:50:00,47.52,47.54,47.45,47.47,3071600.0,40.6492,40.6663,40.5893,40.6064,3071600.0
2014-11-26 09:30:00,47.49,47.51,47.34,47.45,1338200.0,40.6235,40.6406,40.4952,40.5893,1338200.0
2014-11-26 09:40:00,47.44,47.47,47.31,47.32,732000.0,40.5807,40.6064,40.4695,40.4781,732000.0
2014-11-26 09:50:00,47.33,47.4,47.28,47.3,816800.0,40.4866,40.5465,40.4439,40.461,816800.0
2014-11-26 10:00:00,47.31,47.39,47.28,47.37,640300.0,40.4695,40.538,40.4439,40.5209,640300.0
2014-11-26 10:10:00,47.37,47.38,47.28,47.3,501100.0,40.5209,40.5294,40.4439,40.461,501100.0
2014-11-26 10:20:00,47.3,47.39,47.29,47.37,775400.0,40.461,40.538,40.4524,40.5209,775400.0
2014-11-26 10:30:00,47.37,47.45,47.35,47.41,851900.0,40.5209,40.5893,40.5038,40.5551,851900.0
2014-11-26 10:40:00,47.41,47.48,47.41,47.44,789600.0,40.5551,40.615,40.5551,40.5807,789600.0
2014-11-26 10:50:00,47.45,47.49,47.43,47.46,350500.0,40.5893,40.6235,40.5722,40.5978,350500.0
2014-11-26 11:00:00,47.46,47.57,47.45,47.51,916100.0,40.5978,40.6919,40.5893,40.6406,916100.0
2014-11-26 11:10:00,47.51,47.51,47.44,47.47,451500.0,40.6406,40.6406,40.5807,40.6064,451500.0
2014-11-26 11:20:00,47.47,47.53,47.45,47.49,470000.0,40.6064,40.6577,40.5893,40.6235,470000.0
2014-11-26 11:30:00,47.48,47.5,47.44,47.48,558300.0,40.615,40.6321,40.5807,40.615,558300.0
2014-11-26 11:40:00,47.48,47.53,47.47,47.48,436500.0,40.615,40.6577,40.6064,40.615,436500.0
2014-11-26 11:50:00,47.5,47.55,47.49,47.53,332700.0,40.6321,40.6748,40.6235,40.6577,332700.0
2014-11-26 12:00:00,47.53,47.57,47.5,47.57,364300.0,40.6577,40.6919,40.6321,40.6919,364300.0
2014-11-26 12:10:00,47.57,47.79,47.56,47.78,478800.0,40.6919,40.8801,40.6834,40.8716,478800.0
2014-11-26 12:20:00,47.79,47.86,47.79,47.85,535300.0,40.8801,40.94,40.8801,40.9315,535300.0
2014-11-26 12:30:00,47.85,47.91,47.81,47.89,1018700.0,40.9315,40.9828,40.8972,40.9657,1018700.0
2014-11-26 12:40:00,47.88,47.92,47.87,47.92,330300.0,40.9571,40.9913,40.9486,40.9913,330300.0
2014-11-26 12:50:00,47.91,47.94,47.89,47.9,180200.0,40.9828,41.0084,40.9657,40.9742,180200.0
2014-11-26 13:00:00,47.9,47.91,47.82,47.83,348400.0,40.9742,40.9828,40.9058,40.9144,348400.0
2014-11-26 13:10:00,47.83,47.88,47.82,47.87,222600.0,40.9144,40.9571,40.9058,40.9486,222600.0
2014-11-26 13:20:00,47.88,47.9,47.85,47.87,274400.0,40.9571,40.9742,40.9315,40.9486,274400.0
2014-11-26 13:30:00,47.87,47.93,47.87,47.93,250200.0,40.9486,40.9999,40.9486,40.9999,250200.0
2014-11-26 13:40:00,47.93,47.96,47.92,47.95,269400.0,40.9999,41.0256,40.9913,41.017,269400.0
2014-11-26 13:50:00,47.94,47.99,47.93,47.96,316100.0,41.0084,41.0512,40.9999,41.0256,316100.0
2014-11-26 14:00:00,47.97,47.97,47.93,47.93,231400.0,41.0341,41.0341,40.9999,40.9999,231400.0
2014-11-26 14:10:00,47.93,47.95,47.91,47.93,238800.0,40.9999,41.017,40.9828,40.9999,238800.0
2014-11-26 14:20:00,47.93,47.98,47.92,47.96,247100.0,40.9999,41.0427,40.9913,41.0256,247100.0
2014-11-26 14:30:00,47.96,47.98,47.89,47.9,292800.0,41.0256,41.0427,40.9657,40.9742,292800.0
2014-11-26 14:40:00,47.91,47.93,47.85,47.86,287700.0,40.9828,40.9999,40.9315,40.94,287700.0
2014-11-26 14:50:00,47.85,47.86,47.82,47.83,388700.0,40.9315,40.94,40.9058,40.9144,388700.0
2014-11-26 15:00:00,47.82,47.84,47.8,47.82,378500.0,40.9058,40.9229,40.8887,40.9058,378500.0
2014-11-26 15:10:00,47.83,47.84,47.79,47.83,302300.0,40.9144,40.9229,40.8801,40.9144,302300.0
2014-11-26 15:20:00,47.83,47.84,47.8,47.82,464100.0,40.9144,40.9229,40.8887,40.9058,464100.0
2014-11-26 15:30:00,47.82,47.83,47.77,47.79,469500.0,40.9058,40.9144,40.863,40.8801,469500.0
2014-11-26 15:40:00,47.8,47.84,47.78,47.8,719400.0,40.8887,40.9229,40.8716,40.8887,719400.0
2014-11-26 15:50:00,47.79,47.81,47.73,47.75,2741700.0,40.8801,40.8972,40.8288,40.8459,2741700.0
2014-11-28 09:30:00,47.95,47.97,47.61,47.78,1884100.0,41.017,41.0341,40.7262,40.8716,1884100.0
2014-11-28 09:40:00,47.78,47.84,47.76,47.84,596300.0,40.8716,40.9229,40.8545,40.9229,596300.0
2014-11-28 09:50:00,47.84,47.86,47.79,47.86,567900.0,40.9229,40.94,40.8801,40.94,567900.0
2014-11-28 10:00:00,47.86,47.93,47.82,47.93,870100.0,40.94,40.9999,40.9058,40.9999,870100.0
2014-11-28 10:10:00,47.92,47.95,47.89,47.92,815200.0,40.9913,41.017,40.9657,40.9913,815200.0
2014-11-28 10:20:00,47.92,48.0,47.88,47.99,866500.0,40.9913,41.0598,40.9571,41.0512,866500.0
2014-11-28 10:30:00,47.99,48.03,47.98,48.01,732000.0,41.0512,41.0854,41.0427,41.0683,732000.0
2014-11-28 10:40:00,48.01,48.18,48.0,48.14,596200.0,41.0683,41.2137,41.0598,41.1795,596200.0
2014-11-28 10:50:00,48.14,48.17,48.1,48.12,667900.0,41.1795,41.2052,41.1453,41.1624,667900.0
2014-11-28 11:00:00,48.12,48.17,48.09,48.09,509300.0,41.1624,41.2052,41.1368,41.1368,509300.0
2014-11-28 11:10:00,48.09,48.14,48.04,48.12,682100.0,41.1368,41.1795,41.094,41.1624,682100.0
2014-11-28 11:20:00,48.12,48.2,48.05,48.13,672900.0,41.1624,41.2309,41.1025,41.171,672900.0
2014-11-28 11:30:00,48.13,48.14,48.08,48.12,396200.0,41.171,41.1795,41.1282,41.1624,396200.0
2014-11-28 11:40:00,48.12,48.13,48.07,48.09,535800.0,41.1624,41.171,41.1196,41.1368,535800.0
2014-11-28 11:50:00,48.08,48.15,48.06,48.12,381700.0,41.1282,41.1881,41.1111,41.1624,381700.0
2014-11-28 12:00:00,48.11,48.13,48.09,48.1,312900.0,41.1539,41.171,41.1368,41.1453,312900.0
2014-11-28 12:10:00,48.1,48.15,48.08,48.11,450800.0,41.1453,41.1881,41.1282,41.1539,450800.0
2014-11-28 12:20:00,48.11,48.12,47.97,47.98,640200.0,41.1539,41.1624,41.0341,41.0427,640200.0
2014-11-28 12:30:00,47.98,48.03,47.95,47.95,413300.0,41.0427,41.0854,41.017,41.017,413300.0
2014-11-28 12:40:00,47.95,47.96,47.79,47.82,786200.0,41.017,41.0256,40.8801,40.9058,786200.0
2014-11-28 12:50:00,47.82,47.87,47.72,47.82,1601100.0,40.9058,40.9486,40.8203,40.9058,1601100.0
2014-12-01 09:30:00,47.79,48.09,47.71,48.05,1453100.0,40.8801,41.1368,40.8117,41.1025,1453100.0
2014-12-01 09:40:00,48.05,48.27,48.03,48.15,855100.0,41.1025,41.2907,41.0854,41.1881,855100.0
2014-12-01 09:50:00,48.15,48.27,47.97,48.0,1746400.0,41.1881,41.2907,41.0341,41.0598,1746400.0
2014-12-01 10:00:00,48.0,48.14,47.91,48.12,825100.0,41.0598,41.1795,40.9828,41.1624,825100.0
2014-12-01 10:10:00,48.13,48.5,48.12,48.46,1042500.0,41.171,41.4875,41.1624,41.4533,1042500.0
2014-12-01 10:20:00,48.46,48.48,48.35,48.36,584400.0,41.4533,41.4704,41.3592,41.3677,584400.0
2014-12-01 10:30:00,48.36,48.38,48.26,48.3,416300.0,41.3677,41.3848,41.2822,41.3164,416300.0
2014-12-01 10:40:00,48.31,48.37,48.25,48.34,548000.0,41.3249,41.3763,41.2736,41.3506,548000.0
2014-12-01 10:50:00,48.34,48.35,48.22,48.33,762000.0,41.3506,41.3592,41.248,41.3421,762000.0
2014-12-01 11:00:00,48.33,48.34,48.23,48.27,576100.0,41.3421,41.3506,41.2565,41.2907,576100.0
2014-12-01 11:10:00,48.27,48.37,48.25,48.33,564100.0,41.2907,41.3763,41.2736,41.3421,564100.0
2014-12-01 11:20:00,48.33,48.39,48.29,48.38,523600.0,41.3421,41.3934,41.3078,41.3848,523600.0
2014-12-01 11:30:00,48.38,48.43,48.35,48.36,320200.0,41.3848,41.4276,41.3592,41.3677,320200.0
2014-12-01 11:40:00,48.36,48.43,48.35,48.4,242400.0,41.3677,41.4276,41.3592,41.4019,242400.0
2014-12-01 11:50:00,48.39,48.41,48.36,48.39,263900.0,41.3934,41.4105,41.3677,41.3934,263900.0
2014-12-01 12:00:00,48.38,48.44,48.37,48.44,299300.0,41.3848,41.4362,41.3763,41.4362,299300.0
2014-12-01 12:10:00,48.43,48.53,48.41,48.53,505500.0,41.4276,41.5131,41.4105,41.5131,505500.0
2014-12-01 12:20:00,48.53,48.65,48.52,48.61,690200.0,41.5131,41.6158,41.5046,41.5816,690200.0
2014-12-01 12:30:00,48.61,48.67,48.6,48.61,386600.0,41.5816,41.6329,41.573,41.5816,386600.0
2014-12-01 12:40:00,48.61,48.66,48.58,48.61,289600.0,41.5816,41.6243,41.5559,41.5816,289600.0
2014-12-01 12:50:00,48.61,48.72,48.57,48.71,549500.0,41.5816,41.6757,41.5474,41.6671,549500.0
2014-12-01 13:00:00,48.71,48.75,48.67,48.68,342100.0,41.6671,41.7013,41.6329,41.6415,342100.0
2014-12-01 13:10:00,48.69,48.75,48.66,48.72,479700.0,41.65,41.7013,41.6243,41.6757,479700.0
2014-12-01 13:20:00,48.72,48.78,48.69,48.73,382200.0,41.6757,41.727,41.65,41.6842,382200.0
2014-12-01 13:30:00,48.73,48.77,48.71,48.72,359400.0,41.6842,41.7184,41.6671,41.6757,359400.0
2014-12-01 13:40:00,48.72,48.74,48.63,48.65,347100.0,41.6757,41.6928,41.5987,41.6158,347100.0
2014-12-01 13:50:00,48.64,48.66,48.57,48.61,385800.0,41.6072,41.6243,41.5474,41.5816,385800.0
2014-12-01 14:00:00,48.61,48.62,48.53,48.58,392100.0,41.5816,41.5901,41.5131,41.5559,392100.0
2014-12-01 14:10:00,48.58,48.58,48.48,48.5,313600.0,41.5559,41.5559,41.4704,41.4875,313600.0
2014-12-01 14:20:00,48.5,48.53,48.46,48.5,325200.0,41.4875,41.5131,41.4533,41.4875,325200.0
2014-12-01 14:30:00,48.49,48.62,48.47,48.61,403500.0,41.4789,41.5901,41.4618,41.5816,403500.0
2014-12-01 14:40:00,48.6,48.62,48.57,48.59,339300.0,41.573,41.5901,41.5474,41.5645,339300.0
2014-12-01 14:50:00,48.59,48.63,48.56,48.62,412800.0,41.5645,41.5987,41.5388,41.5901,412800.0
2014-12-01 15:00:00,48.62,48.65,48.59,48.62,415500.0,41.5901,41.6158,41.5645,41.5901,415500.0
2014-12-01 15:10:00,48.62,48.7,48.62,48.68,596300.0,41.5901,41.6586,41.5901,41.6415,596300.0
2014-12-01 15:20:00,48.67,48.71,48.67,48.69,648800.0,41.6329,41.6671,41.6329,41.65,648800.0
2014-12-01 15:30:00,48.69,48.71,48.64,48.68,886800.0,41.65,41.6671,41.6072,41.6415,886800.0
2014-12-01 15:40:00,48.68,48.7,48.66,48.69,914700.0,41.6415,41.6586,41.6243,41.65,914700.0
2014-12-01 15:50:00,48.69,48.7,48.62,48.64,2501900.0,41.65,41.6586,41.5901,41.6072,2501900.0
2014-12-02 09:30:00,48.9,49.05,48.75,48.81,2207100.0,41.8296,41.958,41.7013,41.7527,2207100.0
2014-12-02 09:40:00,48.81,48.9,48.64,48.72,841700.0,41.7527,41.8296,41.6072,41.6757,841700.0
2014-12-02 09:50:00,48.73,48.77,48.6,48.67,669900.0,41.6842,41.7184,41.573,41.6329,669900.0
2014-12-02 10:00:00,48.67,48.83,48.66,48.77,1057300.0,41.6329,41.7698,41.6243,41.7184,1057300.0
2014-12-02 10:10:00,48.78,48.78,48.68,48.69,544500.0,41.727,41.727,41.6415,41.65,544500.0
2014-12-02 10:20:00,48.69,48.73,48.63,48.67,400200.0,41.65,41.6842,41.5987,41.6329,400200.0
2014-12-02 10:30:00,48.67,48.68,48.48,48.55,885100.0,41.6329,41.6415,41.4704,41.5302,885100.0
2014-12-02 10:40:00,48.54,48.55,48.46,48.47,383800.0,41.5217,41.5302,41.4533,41.4618,383800.0
2014-12-02 10:50:00,48.48,48.5,48.38,48.41,624800.0,41.4704,41.4875,41.3848,41.4105,624800.0
2014-12-02 11:00:00,48.41,48.44,48.35,48.35,684000.0,41.4105,41.4362,41.3592,41.3592,684000.0
2014-12-02 11:10:00,48.35,48.44,48.34,48.44,337500.0,41.3592,41.4362,41.3506,41.4362,337500.0
2014-12-02 11:20:00,48.43,48.46,48.39,48.43,402600.0,41.4276,41.4533,41.3934,41.4276,402600.0
2014-12-02 11:30:00,48.43,48.45,48.38,48.45,361400.0,41.4276,41.4447,41.3848,41.4447,361400.0
2014-12-02 11:40:00,48.45,48.51,48.42,48.5,461100.0,41.4447,41.496,41.419,41.4875,461100.0
2014-12-02 11:50:00,48.5,48.5,48.45,48.46,337700.0,41.4875,41.4875,41.4447,41.4533,337700.0
2014-12-02 12:00:00,48.46,48.5,48.41,48.43,233000.0,41.4533,41.4875,41.4105,41.4276,233000.0
2014-12-02 12:10:00,48.42,48.45,48.37,48.41,233600.0,41.419,41.4447,41.3763,41.4105,233600.0
2014-12-02 12:20:00,48.41,48.48,48.38,48.39,387800.0,41.4105,41.4704,41.3848,41.3934,387800.0
2014-12-02 12:30:00,48.38,48.42,48.34,48.38,238600.0,41.3848,41.419,41.3506,41.3848,238600.0
2014-12-02 12:40:00,48.38,48.4,48.35,48.35,351200.0,41.3848,41.4019,41.3592,41.3592,351200.0
2014-12-02 12:50:00,48.35,48.39,48.3,48.32,254600.0,41.3592,41.3934,41.3164,41.3335,254600.0
2014-12-02 13:00:00,48.32,48.33,48.2,48.24,2764400.0,41.3335,41.3421,41.2309,41.2651,2764400.0
2014-12-02 13:10:00,48.25,48.33,48.22,48.3,476100.0,41.2736,41.3421,41.248,41.3164,476100.0
2014-12-02 13:20:00,48.29,48.39,48.25,48.39,331600.0,41.3078,41.3934,41.2736,41.3934,331600.0
2014-12-02 13:30:00,48.39,48.4,48.34,48.38,433100.0,41.3934,41.4019,41.3506,41.3848,433100.0
2014-12-02 13:40:00,48.38,48.4,48.34,48.39,247300.0,41.3848,41.4019,41.3506,41.3934,247300.0
2014-12-02 13:50:00,48.39,48.41,48.36,48.41,299700.0,41.3934,41.4105,41.3677,41.4105,299700.0
2014-12-02 14:00:00,48.41,48.41,48.34,48.34,282100.0,41.4105,41.4105,41.3506,41.3506,282100.0
2014-12-02 14:10:00,48.34,48.41,48.34,48.39,249000.0,41.3506,41.4105,41.3506,41.3934,249000.0
2014-12-02 14:20:00,48.39,48.42,48.38,48.41,190000.0,41.3934,41.419,41.3848,41.4105,190000.0
2014-12-02 14:30:00,48.41,48.45,48.4,48.44,274300.0,41.4105,41.4447,41.4019,41.4362,274300.0
2014-12-02 14:40:00,48.45,48.58,48.44,48.57,539400.0,41.4447,41.5559,41.4362,41.5474,539400.0
2014-12-02 14:50:00,48.57,48.6,48.54,48.56,253500.0,41.5474,41.573,41.5217,41.5388,253500.0
2014-12-02 15:00:00,48.57,48.59,48.54,48.55,539700.0,41.5474,41.5645,41.5217,41.5302,539700.0
2014-12-02 15:10:00,48.55,48.55,48.52,48.53,301600.0,41.5302,41.5302,41.5046,41.5131,301600.0
2014-12-02 15:20:00,48.53,48.54,48.46,48.48,323900.0,41.5131,41.5217,41.4533,41.4704,323900.0
2014-12-02 15:30:00,48.48,48.5,48.44,48.47,423700.0,41.4704,41.4875,41.4362,41.4618,423700.0
2014-12-02 15:40:00,48.47,48.49,48.4,48.41,513900.0,41.4618,41.4789,41.4019,41.4105,513900.0
2014-12-02 15:50:00,48.41,48.49,48.36,48.46,1581900.0,41.4105,41.4789,41.3677,41.4533,1581900.0
2014-12-03 09:30:00,48.48,48.5,48.1,48.12,1317300.0,41.4704,41.4875,41.1453,41.1624,1317300.0
2014-12-03 09:40:00,48.12,48.27,48.09,48.18,763700.0,41.1624,41.2907,41.1368,41.2137,763700.0
2014-12-03 09:50:00,48.18,48.23,48.06,48.17,573700.0,41.2137,41.2565,41.1111,41.2052,573700.0
2014-12-03 10:00:00,48.17,48.2,47.96,47.99,883700.0,41.2052,41.2309,41.0256,41.0512,883700.0
2014-12-03 10:10:00,47.99,48.01,47.83,47.87,850300.0,41.0512,41.0683,40.9144,40.9486,850300.0
2014-12-03 10:20:00,47.87,47.97,47.8,47.97,429500.0,40.9486,41.0341,40.8887,41.0341,429500.0
2014-12-03 10:30:00,47.97,48.18,47.96,48.18,470900.0,41.0341,41.2137,41.0256,41.2137,470900.0
2014-12-03 10:40:00,48.18,48.24,48.12,48.21,311200.0,41.2137,41.2651,41.1624,41.2394,311200.0
2014-12-03 10:50:00,48.21,48.21,48.13,48.17,385300.0,41.2394,41.2394,41.171,41.2052,385300.0
2014-12-03 11:00:00,48.16,48.28,48.16,48.21,317800.0,41.1966,41.2993,41.1966,41.2394,317800.0
2014-12-03 11:10:00,48.22,48.23,48.11,48.18,312900.0,41.248,41.2565,41.1539,41.2137,312900.0
2014-12-03 11:20:00,48.19,48.25,48.17,48.23,331900.0,41.2223,41.2736,41.2052,41.2565,331900.0
2014-12-03 11:30:00,48.23,48.32,48.2,48.22,283800.0,41.2565,41.3335,41.2309,41.248,283800.0
2014-12-03 11:40:00,48.23,48.23,48.14,48.16,259500.0,41.2565,41.2565,41.1795,41.1966,259500.0
2014-12-03 11:50:00,48.16,48.17,48.08,48.15,389500.0,41.1966,41.2052,41.1282,41.1881,389500.0
2014-12-03 12:00:00,48.15,48.2,48.08,48.09,193500.0,41.1881,41.2309,41.1282,41.1368,193500.0
2014-12-03 12:10:00,48.09,48.16,48.08,48.16,247000.0,41.1368,41.1966,41.1282,41.1966,247000.0
2014-12-03 12:20:00,48.16,48.2,48.13,48.15,166800.0,41.1966,41.2309,41.171,41.1881,166800.0
2014-12-03 12:30:00,48.14,48.15,48.08,48.09,190700.0,41.1795,41.1881,41.1282,41.1368,190700.0
2014-12-03 12:40:00,48.09,48.14,48.06,48.11,154100.0,41.1368,41.1795,41.1111,41.1539,154100.0
2014-12-03 12:50:00,48.11,48.15,48.08,48.1,148100.0,41.1539,41.1881,41.1282,41.1453,148100.0
2014-12-03 13:00:00,48.1,48.21,48.1,48.16,181400.0,41.1453,41.2394,41.1453,41.1966,181400.0
2014-12-03 13:10:00,48.16,48.2,48.15,48.19,164300.0,41.1966,41.2309,41.1881,41.2223,164300.0
2014-12-03 13:20:00,48.19,48.25,48.18,48.23,165800.0,41.2223,41.2736,41.2137,41.2565,165800.0
2014-12-03 13:30:00,48.23,48.33,48.23,48.27,305700.0,41.2565,41.3421,41.2565,41.2907,305700.0
2014-12-03 13:40:00,48.27,48.27,48.22,48.24,158500.0,41.2907,41.2907,41.248,41.2651,158500.0
2014-12-03 13:50:00,48.23,48.29,48.22,48.28,182800.0,41.2565,41.3078,41.248,41.2993,182800.0
2014-12-03 14:00:00,48.28,48.29,48.25,48.27,207500.0,41.2993,41.3078,41.2736,41.2907,207500.0
2014-12-03 14:10:00,48.28,48.29,48.24,48.25,191400.0,41.2993,41.3078,41.2651,41.2736,191400.0
2014-12-03 14:20:00,48.25,48.28,48.22,48.23,190900.0,41.2736,41.2993,41.248,41.2565,190900.0
2014-12-03 14:30:00,48.22,48.25,48.2,48.23,170400.0,41.248,41.2736,41.2309,41.2565,170400.0
2014-12-03 14:40:00,48.23,48.26,48.2,48.22,191000.0,41.2565,41.2822,41.2309,41.248,191000.0
2014-12-03 14:50:00,48.23,48.25,48.22,48.23,125900.0,41.2565,41.2736,41.248,41.2565,125900.0
2014-12-03 15:00:00,48.23,48.26,48.21,48.23,312900.0,41.2565,41.2822,41.2394,41.2565,312900.0
2014-12-03 15:10:00,48.24,48.27,48.23,48.26,342300.0,41.2651,41.2907,41.2565,41.2822,342300.0
2014-12-03 15:20:00,48.26,48.36,48.23,48.3,573300.0,41.2822,41.3677,41.2565,41.3164,573300.0
2014-12-03 15:30:00,48.3,48.37,48.3,48.37,388200.0,41.3164,41.3763,41.3164,41.3763,388200.0
2014-12-03 15:40:00,48.37,48.37,48.24,48.24,1239400.0,41.3763,41.3763,41.2651,41.2651,1239400.0
2014-12-03 15:50:00,48.24,48.25,48.05,48.08,3195000.0,41.2651,41.2736,41.1025,41.1282,3195000.0
2014-12-04 09:30:00,48.2,48.69,48.2,48.63,1823700.0,41.2309,41.65,41.2309,41.5987,1823700.0
2014-12-04 09:40:00,48.62,48.92,48.59,48.83,1173100.0,41.5901,41.8467,41.5645,41.7698,1173100.0
2014-12-04 09:50:00,48.82,48.85,48.69,48.69,851600.0,41.7612,41.7869,41.65,41.65,851600.0
2014-12-04 10:00:00,48.7,48.77,48.54,48.62,629000.0,41.6586,41.7184,41.5217,41.5901,629000.0
2014-12-04 10:10:00,48.63,48.72,48.62,48.68,493700.0,41.5987,41.6757,41.5901,41.6415,493700.0
2014-12-04 10:20:00,48.68,48.8,48.66,48.69,761900.0,41.6415,41.7441,41.6243,41.65,761900.0
2014-12-04 10:30:00,48.7,48.75,48.64,48.74,657500.0,41.6586,41.7013,41.6072,41.6928,657500.0
2014-12-04 10:40:00,48.75,48.76,48.64,48.65,804700.0,41.7013,41.7099,41.6072,41.6158,804700.0
2014-12-04 10:50:00,48.65,48.79,48.61,48.78,715500.0,41.6158,41.7355,41.5816,41.727,715500.0
2014-12-04 11:00:00,48.77,48.85,48.66,48.85,577300.0,41.7184,41.7869,41.6243,41.7869,577300.0
2014-12-04 11:10:00,48.85,48.91,48.81,48.84,562200.0,41.7869,41.8382,41.7527,41.7783,562200.0
2014-12-04 11:20:00,48.84,48.91,48.67,48.7,572200.0,41.7783,41.8382,41.6329,41.6586,572200.0
2014-12-04 11:30:00,48.7,48.76,48.63,48.74,500200.0,41.6586,41.7099,41.5987,41.6928,500200.0
2014-12-04 11:40:00,48.73,48.81,48.71,48.79,362000.0,41.6842,41.7527,41.6671,41.7355,362000.0
2014-12-04 11:50:00,48.8,48.82,48.75,48.82,355200.0,41.7441,41.7612,41.7013,41.7612,355200.0
2014-12-04 12:00:00,48.83,48.92,48.82,48.91,480700.0,41.7698,41.8467,41.7612,41.8382,480700.0
2014-12-04 12:10:00,48.91,48.92,48.86,48.91,412400.0,41.8382,41.8467,41.7954,41.8382,412400.0
2014-12-04 12:20:00,48.92,48.95,48.9,48.91,469500.0,41.8467,41.8724,41.8296,41.8382,469500.0
2014-12-04 12:30:00,48.91,49.06,48.9,48.99,758300.0,41.8382,41.9665,41.8296,41.9066,758300.0
2014-12-04 12:40:00,48.99,49.01,48.93,48.95,422000.0,41.9066,41.9237,41.8553,41.8724,422000.0
2014-12-04 12:50:00,48.95,48.99,48.89,48.94,363800.0,41.8724,41.9066,41.8211,41.8639,363800.0
2014-12-04 13:00:00,48.94,48.98,48.88,48.97,546900.0,41.8639,41.8981,41.8125,41.8895,546900.0
2014-12-04 13:10:00,48.98,48.98,48.93,48.98,278200.0,41.8981,41.8981,41.8553,41.8981,278200.0
2014-12-04 13:20:00,48.98,49.0,48.96,48.99,540000.0,41.8981,41.9152,41.881,41.9066,540000.0
2014-12-04 13:30:00,48.98,49.02,48.97,48.98,511400.0,41.8981,41.9323,41.8895,41.8981,511400.0
2014-12-04 13:40:00,48.98,49.0,48.93,49.0,416900.0,41.8981,41.9152,41.8553,41.9152,416900.0
2014-12-04 13:50:00,49.0,49.01,48.95,48.97,270100.0,41.9152,41.9237,41.8724,41.8895,270100.0
2014-12-04 14:00:00,48.97,49.01,48.97,48.98,425000.0,41.8895,41.9237,41.8895,41.8981,425000.0
2014-12-04 14:10:00,48.98,48.99,48.97,48.99,277700.0,41.8981,41.9066,41.8895,41.9066,277700.0
2014-12-04 14:20:00,48.99,48.99,48.95,48.96,251400.0,41.9066,41.9066,41.8724,41.881,251400.0
2014-12-04 14:30:00,48.96,48.98,48.92,48.96,513900.0,41.881,41.8981,41.8467,41.881,513900.0
2014-12-04 14:40:00,48.96,48.99,48.91,48.99,731500.0,41.881,41.9066,41.8382,41.9066,731500.0
2014-12-04 14:50:00,48.99,49.02,48.95,49.02,1111000.0,41.9066,41.9323,41.8724,41.9323,1111000.0
2014-12-04 15:00:00,49.02,49.03,48.98,49.03,732700.0,41.9323,41.9408,41.8981,41.9408,732700.0
2014-12-04 15:10:00,49.03,49.05,48.99,49.02,894900.0,41.9408,41.958,41.9066,41.9323,894900.0
2014-12-04 15:20:00,49.02,49.02,48.88,48.91,809500.0,41.9323,41.9323,41.8125,41.8382,809500.0
2014-12-04 15:30:00,48.9,48.94,48.85,48.89,610800.0,41.8296,41.8639,41.7869,41.8211,610800.0
2014-12-04 15:40:00,48.9,48.9,48.85,48.86,984400.0,41.8296,41.8296,41.7869,41.7954,984400.0
2014-12-04 15:50:00,48.87,48.88,48.8,48.85,2262200.0,41.804,41.8125,41.7441,41.7869,2262200.0
2014-12-05 09:30:00,48.88,48.97,48.82,48.84,1478700.0,41.8125,41.8895,41.7612,41.7783,1478700.0
2014-12-05 09:40:00,48.84,48.86,48.63,48.73,1141100.0,41.7783,41.7954,41.5987,41.6842,1141100.0
2014-12-05 09:50:00,48.75,48.8,48.57,48.58,655000.0,41.7013,41.7441,41.5474,41.5559,655000.0
2014-12-05 10:00:00,48.59,48.61,48.38,48.46,1065900.0,41.5645,41.5816,41.3848,41.4533,1065900.0
2014-12-05 10:10:00,48.46,48.67,48.45,48.65,732000.0,41.4533,41.6329,41.4447,41.6158,732000.0
2014-12-05 10:20:00,48.64,48.76,48.54,48.6,862900.0,41.6072,41.7099,41.5217,41.573,862900.0
2014-12-05 10:30:00,48.59,48.65,48.57,48.63,339600.0,41.5645,41.6158,41.5474,41.5987,339600.0
2014-12-05 10:40:00,48.63,48.65,48.58,48.61,373200.0,41.5987,41.6158,41.5559,41.5816,373200.0
2014-12-05 10:50:00,48.61,48.64,48.54,48.63,393300.0,41.5816,41.6072,41.5217,41.5987,393300.0
2014-12-05 11:00:00,48.64,48.68,48.62,48.64,423800.0,41.6072,41.6415,41.5901,41.6072,423800.0
2014-12-05 11:10:00,48.63,48.65,48.62,48.62,156100.0,41.5987,41.6158,41.5901,41.5901,156100.0
2014-12-05 11:20:00,48.62,48.67,48.61,48.66,257400.0,41.5901,41.6329,41.5816,41.6243,257400.0
2014-12-05 11:30:00,48.66,48.67,48.59,48.62,235900.0,41.6243,41.6329,41.5645,41.5901,235900.0
2014-12-05 11:40:00,48.6,48.61,48.57,48.6,347700.0,41.573,41.5816,41.5474,41.573,347700.0
2014-12-05 11:50:00,48.6,48.64,48.57,48.61,445300.0,41.573,41.6072,41.5474,41.5816,445300.0
2014-12-05 12:00:00,48.61,48.64,48.6,48.61,177800.0,41.5816,41.6072,41.573,41.5816,177800.0
2014-12-05 12:10:00,48.61,48.64,48.59,48.62,156400.0,41.5816,41.6072,41.5645,41.5901,156400.0
2014-12-05 12:20:00,48.61,48.66,48.6,48.65,230000.0,41.5816,41.6243,41.573,41.6158,230000.0
2014-12-05 12:30:00,48.65,48.7,48.64,48.68,335000.0,41.6158,41.6586,41.6072,41.6415,335000.0
2014-12-05 12:40:00,48.69,48.7,48.66,48.66,186600.0,41.65,41.6586,41.6243,41.6243,186600.0
2014-12-05 12:50:00,48.66,48.67,48.61,48.64,127300.0,41.6243,41.6329,41.5816,41.6072,127300.0
2014-12-05 13:00:00,48.64,48.64,48.58,48.59,300800.0,41.6072,41.6072,41.5559,41.5645,300800.0
2014-12-05 13:10:00,48.59,48.6,48.48,48.5,242700.0,41.5645,41.573,41.4704,41.4875,242700.0
2014-12-05 13:20:00,48.5,48.53,48.47,48.51,174300.0,41.4875,41.5131,41.4618,41.496,174300.0
2014-12-05 13:30:00,48.51,48.54,48.48,48.49,163700.0,41.496,41.5217,41.4704,41.4789,163700.0
2014-12-05 13:40:00,48.49,48.53,48.48,48.52,171400.0,41.4789,41.5131,41.4704,41.5046,171400.0
2014-12-05 13:50:00,48.52,48.55,48.51,48.53,139100.0,41.5046,41.5302,41.496,41.5131,139100.0
2014-12-05 14:00:00,48.53,48.54,48.5,48.54,249600.0,41.5131,41.5217,41.4875,41.5217,249600.0
2014-12-05 14:10:00,48.54,48.54,48.47,48.48,426600.0,41.5217,41.5217,41.4618,41.4704,426600.0
2014-12-05 14:20:00,48.48,48.51,48.46,48.5,541600.0,41.4704,41.496,41.4533,41.4875,541600.0
2014-12-05 14:30:00,48.51,48.54,48.5,48.53,437200.0,41.496,41.5217,41.4875,41.5131,437200.0
2014-12-05 14:40:00,48.52,48.53,48.48,48.5,279300.0,41.5046,41.5131,41.4704,41.4875,279300.0
2014-12-05 14:50:00,48.5,48.51,48.45,48.51,327200.0,41.4875,41.496,41.4447,41.496,327200.0
2014-12-05 15:00:00,48.5,48.52,48.48,48.51,357600.0,41.4875,41.5046,41.4704,41.496,357600.0
2014-12-05 15:10:00,48.51,48.55,48.5,48.54,396100.0,41.496,41.5302,41.4875,41.5217,396100.0
2014-12-05 15:20:00,48.54,48.6,48.53,48.58,1132400.0,41.5217,41.573,41.5131,41.5559,1132400.0
2014-12-05 15:30:00,48.58,48.58,48.45,48.45,523000.0,41.5559,41.5559,41.4447,41.4447,523000.0
2014-12-05 15:40:00,48.46,48.5,48.38,48.4,653300.0,41.4533,41.4875,41.3848,41.4019,653300.0
2014-12-05 15:50:00,48.4,48.46,48.39,48.41,2351000.0,41.4019,41.4533,41.3934,41.4105,2351000.0
2014-12-08 09:30:00,48.26,48.35,48.12,48.23,1360500.0,41.2822,41.3592,41.1624,41.2565,1360500.0
2014-12-08 09:40:00,48.23,48.32,48.19,48.23,530100.0,41.2565,41.3335,41.2223,41.2565,530100.0
2014-12-08 09:50:00,48.22,48.26,48.19,48.25,412800.0,41.248,41.2822,41.2223,41.2736,412800.0
2014-12-08 10:00:00,48.25,48.34,48.24,48.3,378200.0,41.2736,41.3506,41.2651,41.3164,378200.0
2014-12-08 10:10:00,48.3,48.32,48.14,48.22,551800.0,41.3164,41.3335,41.1795,41.248,551800.0
2014-12-08 10:20:00,48.22,48.27,48.2,48.25,341300.0,41.248,41.2907,41.2309,41.2736,341300.0
2014-12-08 10:30:00,48.24,48.27,48.15,48.18,522300.0,41.2651,41.2907,41.1881,41.2137,522300.0
2014-12-08 10:40:00,48.17,48.25,48.17,48.25,212100.0,41.2052,41.2736,41.2052,41.2736,212100.0
2014-12-08 10:50:00,48.24,48.26,48.21,48.23,171500.0,41.2651,41.2822,41.2394,41.2565,171500.0
2014-12-08 11:00:00,48.23,48.24,48.15,48.21,189400.0,41.2565,41.2651,41.1881,41.2394,189400.0
2014-12-08 11:10:00,48.21,48.21,48.1,48.16,719500.0,41.2394,41.2394,41.1453,41.1966,719500.0
2014-12-08 11:20:00,48.16,48.17,48.1,48.12,286700.0,41.1966,41.2052,41.1453,41.1624,286700.0
2014-12-08 11:30:00,48.12,48.18,48.09,48.11,510700.0,41.1624,41.2137,41.1368,41.1539,510700.0
2014-12-08 11:40:00,48.11,48.24,48.11,48.23,188100.0,41.1539,41.2651,41.1539,41.2565,188100.0
2014-12-08 11:50:00,48.23,48.27,48.18,48.27,316600.0,41.2565,41.2907,41.2137,41.2907,316600.0
2014-12-08 12:00:00,48.27,48.27,48.23,48.25,197300.0,41.2907,41.2907,41.2565,41.2736,197300.0
2014-12-08 12:10:00,48.25,48.25,47.96,48.02,568700.0,41.2736,41.2736,41.0256,41.0769,568700.0
2014-12-08 12:20:00,48.02,48.02,47.88,47.95,553200.0,41.0769,41.0769,40.9571,41.017,553200.0
2014-12-08 12:30:00,47.94,47.96,47.81,47.91,707800.0,41.0084,41.0256,40.8972,40.9828,707800.0
2014-12-08 12:40:00,47.91,47.99,47.89,47.91,553200.0,40.9828,41.0512,40.9657,40.9828,553200.0
2014-12-08 12:50:00,47.9,47.94,47.83,47.88,216000.0,40.9742,41.0084,40.9144,40.9571,216000.0
2014-12-08 13:00:00,47.88,47.91,47.84,47.85,629300.0,40.9571,40.9828,40.9229,40.9315,629300.0
2014-12-08 13:10:00,47.85,47.89,47.72,47.73,598400.0,40.9315,40.9657,40.8203,40.8288,598400.0
2014-12-08 13:20:00,47.72,47.73,47.63,47.68,429400.0,40.8203,40.8288,40.7433,40.786,429400.0
2014-12-08 13:30:00,47.68,47.68,47.53,47.6,445200.0,40.786,40.786,40.6577,40.7176,445200.0
2014-12-08 13:40:00,47.59,47.64,47.51,47.56,481800.0,40.7091,40.7518,40.6406,40.6834,481800.0
2014-12-08 13:50:00,47.57,47.6,47.54,47.55,352500.0,40.6919,40.7176,40.6663,40.6748,352500.0
2014-12-08 14:00:00,47.55,47.57,47.44,47.52,599100.0,40.6748,40.6919,40.5807,40.6492,599100.0
2014-12-08 14:10:00,47.53,47.61,47.49,47.6,267700.0,40.6577,40.7262,40.6235,40.7176,267700.0
2014-12-08 14:20:00,47.6,47.72,47.58,47.72,319500.0,40.7176,40.8203,40.7005,40.8203,319500.0
2014-12-08 14:30:00,47.72,47.76,47.67,47.68,304600.0,40.8203,40.8545,40.7775,40.786,304600.0
2014-12-08 14:40:00,47.68,47.73,47.68,47.73,483700.0,40.786,40.8288,40.786,40.8288,483700.0
2014-12-08 14:50:00,47.73,47.74,47.66,47.68,311000.0,40.8288,40.8374,40.7689,40.786,311000.0
2014-12-08 15:00:00,47.68,47.68,47.57,47.58,459000.0,40.786,40.786,40.6919,40.7005,459000.0
2014-12-08 15:10:00,47.59,47.65,47.58,47.59,400900.0,40.7091,40.7604,40.7005,40.7091,400900.0
2014-12-08 15:20:00,47.59,47.71,47.57,47.66,682800.0,40.7091,40.8117,40.6919,40.7689,682800.0
2014-12-08 15:30:00,47.67,47.74,47.63,47.73,745800.0,40.7775,40.8374,40.7433,40.8288,745800.0
2014-12-08 15:40:00,47.74,47.75,47.66,47.74,752100.0,40.8374,40.8459,40.7689,40.8374,752100.0
2014-12-08 15:50:00,47.73,47.79,47.68,47.69,3044000.0,40.8288,40.8801,40.786,40.7946,3044000.0
2014-12-09 09:30:00,47.11,47.6,47.05,47.57,1755700.0,40.2985,40.7176,40.2471,40.6919,1755700.0
2014-12-09 09:40:00,47.57,47.62,47.37,47.46,945600.0,40.6919,40.7347,40.5209,40.5978,945600.0
2014-12-09 09:50:00,47.46,47.52,47.35,47.5,520400.0,40.5978,40.6492,40.5038,40.6321,520400.0
2014-12-09 10:00:00,47.5,47.54,47.3,47.35,608800.0,40.6321,40.6663,40.461,40.5038,608800.0
2014-12-09 10:10:00,47.37,47.44,47.21,47.41,560200.0,40.5209,40.5807,40.384,40.5551,560200.0
2014-12-09 10:20:00,47.42,47.47,47.36,47.4,640600.0,40.5636,40.6064,40.5123,40.5465,640600.0
2014-12-09 10:30:00,47.4,47.41,47.24,47.36,580900.0,40.5465,40.5551,40.4097,40.5123,580900.0
2014-12-09 10:40:00,47.36,47.46,47.35,47.41,448000.0,40.5123,40.5978,40.5038,40.5551,448000.0
2014-12-09 10:50:00,47.42,47.42,47.34,47.35,360200.0,40.5636,40.5636,40.4952,40.5038,360200.0
2014-12-09 11:00:00,47.35,47.38,47.31,47.32,208700.0,40.5038,40.5294,40.4695,40.4781,208700.0
2014-12-09 11:10:00,47.33,47.46,47.32,47.45,279300.0,40.4866,40.5978,40.4781,40.5893,279300.0
2014-12-09 11:20:00,47.44,47.67,47.44,47.55,498800.0,40.5807,40.7775,40.5807,40.6748,498800.0
2014-12-09 11:30:00,47.55,47.62,47.54,47.6,307100.0,40.6748,40.7347,40.6663,40.7176,307100.0
2014-12-09 11:40:00,47.6,47.62,47.51,47.62,399900.0,40.7176,40.7347,40.6406,40.7347,399900.0
2014-12-09 11:50:00,47.62,47.66,47.56,47.65,156000.0,40.7347,40.7689,40.6834,40.7604,156000.0
2014-12-09 12:00:00,47.64,47.67,47.58,47.64,193200.0,40.7518,40.7775,40.7005,40.7518,193200.0
2014-12-09 12:10:00,47.64,47.67,47.51,47.54,315800.0,40.7518,40.7775,40.6406,40.6663,315800.0
2014-12-09 12:20:00,47.55,47.63,47.5,47.6,230100.0,40.6748,40.7433,40.6321,40.7176,230100.0
2014-12-09 12:30:00,47.6,47.72,47.54,47.69,246400.0,40.7176,40.8203,40.6663,40.7946,246400.0
2014-12-09 12:40:00,47.7,47.74,47.65,47.69,226400.0,40.8031,40.8374,40.7604,40.7946,226400.0
2014-12-09 12:50:00,47.69,47.74,47.68,47.71,221400.0,40.7946,40.8374,40.786,40.8117,221400.0
2014-12-09 13:00:00,47.71,47.79,47.69,47.79,248100.0,40.8117,40.8801,40.7946,40.8801,248100.0
2014-12-09 13:10:00,47.78,47.83,47.78,47.8,267900.0,40.8716,40.9144,40.8716,40.8887,267900.0
2014-12-09 13:20:00,47.8,47.84,47.79,47.82,205200.0,40.8887,40.9229,40.8801,40.9058,205200.0
2014-12-09 13:30:00,47.83,47.92,47.82,47.9,346300.0,40.9144,40.9913,40.9058,40.9742,346300.0
2014-12-09 13:40:00,47.9,47.92,47.87,47.88,249700.0,40.9742,40.9913,40.9486,40.9571,249700.0
2014-12-09 13:50:00,47.89,47.89,47.78,47.79,385400.0,40.9657,40.9657,40.8716,40.8801,385400.0
2014-12-09 14:00:00,47.79,47.85,47.79,47.81,354600.0,40.8801,40.9315,40.8801,40.8972,354600.0
2014-12-09 14:10:00,47.82,47.84,47.69,47.72,324400.0,40.9058,40.9229,40.7946,40.8203,324400.0
2014-12-09 14:20:00,47.71,47.77,47.7,47.73,367300.0,40.8117,40.863,40.8031,40.8288,367300.0
2014-12-09 14:30:00,47.73,47.74,47.55,47.57,483400.0,40.8288,40.8374,40.6748,40.6919,483400.0
2014-12-09 14:40:00,47.57,47.57,47.48,47.52,589600.0,40.6919,40.6919,40.615,40.6492,589600.0
2014-12-09 14:50:00,47.53,47.61,47.46,47.6,365900.0,40.6577,40.7262,40.5978,40.7176,365900.0
2014-12-09 15:00:00,47.6,47.67,47.55,47.57,444800.0,40.7176,40.7775,40.6748,40.6919,444800.0
2014-12-09 15:10:00,47.58,47.61,47.51,47.61,367900.0,40.7005,40.7262,40.6406,40.7262,367900.0
2014-12-09 15:20:00,47.61,47.65,47.59,47.59,346600.0,40.7262,40.7604,40.7091,40.7091,346600.0
2014-12-09 15:30:00,47.59,47.64,47.56,47.59,413400.0,40.7091,40.7518,40.6834,40.7091,413400.0
2014-12-09 15:40:00,47.59,47.71,47.56,47.7,664700.0,40.7091,40.8117,40.6834,40.8031,664700.0
2014-12-09 15:50:00,47.69,47.7,47.58,47.6,2541300.0,40.7946,40.8031,40.7005,40.7176,2541300.0
2014-12-10 09:30:00,47.55,47.59,47.25,47.41,1104300.0,40.6748,40.7091,40.4182,40.5551,1104300.0
2014-12-10 09:40:00,47.41,47.43,47.17,47.21,853700.0,40.5551,40.5722,40.3498,40.384,853700.0
2014-12-10 09:50:00,47.21,47.27,47.11,47.11,796400.0,40.384,40.4353,40.2985,40.2985,796400.0
2014-12-10 10:00:00,47.12,47.17,47.07,47.09,617300.0,40.307,40.3498,40.2642,40.2813,617300.0
2014-12-10 10:10:00,47.09,47.1,46.94,47.09,1065100.0,40.2813,40.2899,40.153,40.2813,1065100.0
2014-12-10 10:20:00,47.1,47.18,47.04,47.11,972600.0,40.2899,40.3583,40.2386,40.2985,972600.0
2014-12-10 10:30:00,47.11,47.11,46.99,47.1,722100.0,40.2985,40.2985,40.1958,40.2899,722100.0
2014-12-10 10:40:00,47.09,47.21,47.07,47.19,478700.0,40.2813,40.384,40.2642,40.3669,478700.0
2014-12-10 10:50:00,47.19,47.39,47.15,47.39,797300.0,40.3669,40.538,40.3327,40.538,797300.0
2014-12-10 11:00:00,47.39,47.41,47.34,47.38,514000.0,40.538,40.5551,40.4952,40.5294,514000.0
2014-12-10 11:10:00,47.39,47.41,47.3,47.34,477300.0,40.538,40.5551,40.461,40.4952,477300.0
2014-12-10 11:20:00,47.35,47.41,47.29,47.3,411700.0,40.5038,40.5551,40.4524,40.461,411700.0
2014-12-10 11:30:00,47.31,47.39,47.27,47.39,365800.0,40.4695,40.538,40.4353,40.538,365800.0
2014-12-10 11:40:00,47.39,47.45,47.34,47.45,367000.0,40.538,40.5893,40.4952,40.5893,367000.0
2014-12-10 11:50:00,47.45,47.66,47.44,47.62,738200.0,40.5893,40.7689,40.5807,40.7347,738200.0
2014-12-10 12:00:00,47.61,47.61,47.43,47.49,484800.0,40.7262,40.7262,40.5722,40.6235,484800.0
2014-12-10 12:10:00,47.49,47.49,47.3,47.31,398500.0,40.6235,40.6235,40.461,40.4695,398500.0
2014-12-10 12:20:00,47.3,47.4,47.29,47.33,222600.0,40.461,40.5465,40.4524,40.4866,222600.0
2014-12-10 12:30:00,47.34,47.38,47.29,47.35,319800.0,40.4952,40.5294,40.4524,40.5038,319800.0
2014-12-10 12:40:00,47.34,47.39,47.33,47.36,200700.0,40.4952,40.538,40.4866,40.5123,200700.0
2014-12-10 12:50:00,47.36,47.4,47.3,47.33,195700.0,40.5123,40.5465,40.461,40.4866,195700.0
2014-12-10 13:00:00,47.32,47.35,47.27,47.28,230100.0,40.4781,40.5038,40.4353,40.4439,230100.0
2014-12-10 13:10:00,47.28,47.36,47.24,47.27,446300.0,40.4439,40.5123,40.4097,40.4353,446300.0
2014-12-10 13:20:00,47.28,47.33,47.25,47.32,206100.0,40.4439,40.4866,40.4182,40.4781,206100.0
2014-12-10 13:30:00,47.33,47.34,47.22,47.24,252700.0,40.4866,40.4952,40.3925,40.4097,252700.0
2014-12-10 13:40:00,47.24,47.25,47.09,47.11,549100.0,40.4097,40.4182,40.2813,40.2985,549100.0
2014-12-10 13:50:00,47.1,47.13,46.94,46.95,735100.0,40.2899,40.3156,40.153,40.1616,735100.0
2014-12-10 14:00:00,46.95,46.97,46.87,46.89,709400.0,40.1616,40.1787,40.0932,40.1103,709400.0
2014-12-10 14:10:00,46.89,46.9,46.79,46.9,693700.0,40.1103,40.1188,40.0247,40.1188,693700.0
2014-12-10 14:20:00,46.9,46.9,46.7,46.83,794400.0,40.1188,40.1188,39.9477,40.0589,794400.0
2014-12-10 14:30:00,46.83,46.89,46.75,46.8,741100.0,40.0589,40.1103,39.9905,40.0333,741100.0
2014-12-10 14:40:00,46.8,46.92,46.77,46.87,519500.0,40.0333,40.1359,40.0076,40.0932,519500.0
2014-12-10 14:50:00,46.86,46.87,46.8,46.8,426800.0,40.0846,40.0932,40.0333,40.0333,426800.0
2014-12-10 15:00:00,46.8,46.92,46.75,46.89,516100.0,40.0333,40.1359,39.9905,40.1103,516100.0
2014-12-10 15:10:00,46.89,46.98,46.87,46.92,447500.0,40.1103,40.1873,40.0932,40.1359,447500.0
2014-12-10 15:20:00,46.92,46.99,46.88,46.95,638900.0,40.1359,40.1958,40.1017,40.1616,638900.0
2014-12-10 15:30:00,46.95,47.02,46.92,46.98,555900.0,40.1616,40.2215,40.1359,40.1873,555900.0
2014-12-10 15:40:00,46.98,46.98,46.82,46.85,1075300.0,40.1873,40.1873,40.0504,40.076,1075300.0
2014-12-10 15:50:00,46.84,46.97,46.8,46.92,3112700.0,40.0675,40.1787,40.0333,40.1359,3112700.0
2014-12-11 09:30:00,47.08,47.1,46.68,46.72,1999800.0,40.2728,40.2899,39.9306,39.9648,1999800.0
2014-12-11 09:40:00,46.72,46.88,46.7,46.87,1515800.0,39.9648,40.1017,39.9477,40.0932,1515800.0
2014-12-11 09:50:00,46.87,47.05,46.87,47.01,893200.0,40.0932,40.2471,40.0932,40.2129,893200.0
2014-12-11 10:00:00,47.0,47.09,46.92,47.06,1186800.0,40.2044,40.2813,40.1359,40.2557,1186800.0
2014-12-11 10:10:00,47.06,47.25,47.02,47.21,908700.0,40.2557,40.4182,40.2215,40.384,908700.0
2014-12-11 10:20:00,47.2,47.4,47.18,47.34,705900.0,40.3754,40.5465,40.3583,40.4952,705900.0
2014-12-11 10:30:00,47.34,47.49,47.31,47.48,1104500.0,40.4952,40.6235,40.4695,40.615,1104500.0
2014-12-11 10:40:00,47.48,47.49,47.36,47.45,973500.0,40.615,40.6235,40.5123,40.5893,973500.0
2014-12-11 10:50:00,47.45,47.5,47.42,47.43,488700.0,40.5893,40.6321,40.5636,40.5722,488700.0
2014-12-11 11:00:00,47.44,47.5,47.42,47.47,349900.0,40.5807,40.6321,40.5636,40.6064,349900.0
2014-12-11 11:10:00,47.46,47.54,47.43,47.52,557200.0,40.5978,40.6663,40.5722,40.6492,557200.0
2014-12-11 11:20:00,47.52,47.62,47.51,47.57,561300.0,40.6492,40.7347,40.6406,40.6919,561300.0
2014-12-11 11:30:00,47.57,47.69,47.53,47.68,536300.0,40.6919,40.7946,40.6577,40.786,536300.0
2014-12-11 11:40:00,47.68,47.69,47.57,47.58,329900.0,40.786,40.7946,40.6919,40.7005,329900.0
2014-12-11 11:50:00,47.59,47.74,47.58,47.73,458400.0,40.7091,40.8374,40.7005,40.8288,458400.0
2014-12-11 12:00:00,47.73,47.74,47.58,47.59,339600.0,40.8288,40.8374,40.7005,40.7091,339600.0
2014-12-11 12:10:00,47.59,47.61,47.53,47.6,213000.0,40.7091,40.7262,40.6577,40.7176,213000.0
2014-12-11 12:20:00,47.59,47.62,47.56,47.59,166200.0,40.7091,40.7347,40.6834,40.7091,166200.0
2014-12-11 12:30:00,47.59,47.64,47.56,47.63,343500.0,40.7091,40.7518,40.6834,40.7433,343500.0
2014-12-11 12:40:00,47.62,47.64,47.56,47.59,234000.0,40.7347,40.7518,40.6834,40.7091,234000.0
2014-12-11 12:50:00,47.59,47.64,47.58,47.63,281200.0,40.7091,40.7518,40.7005,40.7433,281200.0
2014-12-11 13:00:00,47.63,47.64,47.55,47.61,213000.0,40.7433,40.7518,40.6748,40.7262,213000.0
2014-12-11 13:10:00,47.61,47.61,47.53,47.56,324900.0,40.7262,40.7262,40.6577,40.6834,324900.0
2014-12-11 13:20:00,47.55,47.59,47.52,47.58,272300.0,40.6748,40.7091,40.6492,40.7005,272300.0
2014-12-11 13:30:00,47.58,47.63,47.56,47.57,415000.0,40.7005,40.7433,40.6834,40.6919,415000.0
2014-12-11 13:40:00,47.57,47.69,47.55,47.69,346300.0,40.6919,40.7946,40.6748,40.7946,346300.0
2014-12-11 13:50:00,47.69,47.69,47.58,47.61,343000.0,40.7946,40.7946,40.7005,40.7262,343000.0
2014-12-11 14:00:00,47.61,47.66,47.57,47.62,372400.0,40.7262,40.7689,40.6919,40.7347,372400.0
2014-12-11 14:10:00,47.63,47.63,47.55,47.57,438300.0,40.7433,40.7433,40.6748,40.6919,438300.0
2014-12-11 14:20:00,47.56,47.6,47.48,47.49,358600.0,40.6834,40.7176,40.615,40.6235,358600.0
2014-12-11 14:30:00,47.49,47.51,47.43,47.48,426500.0,40.6235,40.6406,40.5722,40.615,426500.0
2014-12-11 14:40:00,47.48,47.52,47.36,47.37,549000.0,40.615,40.6492,40.5123,40.5209,549000.0
2014-12-11 14:50:00,47.37,47.4,47.27,47.32,554700.0,40.5209,40.5465,40.4353,40.4781,554700.0
2014-12-11 15:00:00,47.32,47.37,47.3,47.31,520500.0,40.4781,40.5209,40.461,40.4695,520500.0
2014-12-11 15:10:00,47.31,47.47,47.3,47.45,480200.0,40.4695,40.6064,40.461,40.5893,480200.0
2014-12-11 15:20:00,47.45,47.51,47.41,47.46,426500.0,40.5893,40.6406,40.5551,40.5978,426500.0
2014-12-11 15:30:00,47.46,47.53,47.37,47.37,594000.0,40.5978,40.6577,40.5209,40.5209,594000.0
2014-12-11 15:40:00,47.38,47.42,47.13,47.16,1303300.0,40.5294,40.5636,40.3156,40.3412,1303300.0
2014-12-11 15:50:00,47.16,47.23,47.06,47.18,1845500.0,40.3412,40.4011,40.2557,40.3583,1845500.0
2014-12-12 09:30:00,46.78,47.44,46.67,47.22,2167800.0,40.0162,40.5807,39.9221,40.3925,2167800.0
2014-12-12 09:40:00,47.21,47.38,47.14,47.25,882300.0,40.384,40.5294,40.3241,40.4182,882300.0
2014-12-12 09:50:00,47.25,47.73,47.24,47.64,1634800.0,40.4182,40.8288,40.4097,40.7518,1634800.0
2014-12-12 10:00:00,47.64,47.68,47.45,47.59,1204700.0,40.7518,40.786,40.5893,40.7091,1204700.0
2014-12-12 10:10:00,47.59,47.63,47.33,47.51,853400.0,40.7091,40.7433,40.4866,40.6406,853400.0
2014-12-12 10:20:00,47.51,47.56,47.39,47.55,632700.0,40.6406,40.6834,40.538,40.6748,632700.0
2014-12-12 10:30:00,47.56,47.67,47.55,47.56,753100.0,40.6834,40.7775,40.6748,40.6834,753100.0
2014-12-12 10:40:00,47.56,47.63,47.53,47.55,464900.0,40.6834,40.7433,40.6577,40.6748,464900.0
2014-12-12 10:50:00,47.55,47.56,47.23,47.26,717100.0,40.6748,40.6834,40.4011,40.4268,717100.0
2014-12-12 11:00:00,47.26,47.36,47.12,47.32,888700.0,40.4268,40.5123,40.307,40.4781,888700.0
2014-12-12 11:10:00,47.32,47.38,47.26,47.27,236300.0,40.4781,40.5294,40.4268,40.4353,236300.0
2014-12-12 11:20:00,47.27,47.36,47.19,47.2,693400.0,40.4353,40.5123,40.3669,40.3754,693400.0
2014-12-12 11:30:00,47.2,47.33,47.19,47.33,525800.0,40.3754,40.4866,40.3669,40.4866,525800.0
2014-12-12 11:40:00,47.33,47.37,47.23,47.28,418700.0,40.4866,40.5209,40.4011,40.4439,418700.0
2014-12-12 11:50:00,47.28,47.36,47.14,47.2,700400.0,40.4439,40.5123,40.3241,40.3754,700400.0
2014-12-12 12:00:00,47.2,47.26,47.15,47.23,497800.0,40.3754,40.4268,40.3327,40.4011,497800.0
2014-12-12 12:10:00,47.23,47.26,47.15,47.23,399900.0,40.4011,40.4268,40.3327,40.4011,399900.0
2014-12-12 12:20:00,47.23,47.37,47.15,47.36,506600.0,40.4011,40.5209,40.3327,40.5123,506600.0
2014-12-12 12:30:00,47.34,47.4,47.28,47.3,269900.0,40.4952,40.5465,40.4439,40.461,269900.0
2014-12-12 12:40:00,47.3,47.36,47.23,47.34,189100.0,40.461,40.5123,40.4011,40.4952,189100.0
2014-12-12 12:50:00,47.34,47.35,47.23,47.26,240200.0,40.4952,40.5038,40.4011,40.4268,240200.0
2014-12-12 13:00:00,47.26,47.41,47.25,47.4,398600.0,40.4268,40.5551,40.4182,40.5465,398600.0
2014-12-12 13:10:00,47.4,47.5,47.37,47.45,599800.0,40.5465,40.6321,40.5209,40.5893,599800.0
2014-12-12 13:20:00,47.46,47.5,47.43,47.48,235400.0,40.5978,40.6321,40.5722,40.615,235400.0
2014-12-12 13:30:00,47.48,47.49,47.39,47.46,276900.0,40.615,40.6235,40.538,40.5978,276900.0
2014-12-12 13:40:00,47.46,47.52,47.42,47.52,363800.0,40.5978,40.6492,40.5636,40.6492,363800.0
2014-12-12 13:50:00,47.52,47.71,47.49,47.65,727500.0,40.6492,40.8117,40.6235,40.7604,727500.0
2014-12-12 14:00:00,47.64,47.65,47.57,47.58,384700.0,40.7518,40.7604,40.6919,40.7005,384700.0
2014-12-12 14:10:00,47.59,47.59,47.48,47.51,560400.0,40.7091,40.7091,40.615,40.6406,560400.0
2014-12-12 14:20:00,47.51,47.6,47.49,47.49,596300.0,40.6406,40.7176,40.6235,40.6235,596300.0
2014-12-12 14:30:00,47.5,47.52,47.41,47.44,348600.0,40.6321,40.6492,40.5551,40.5807,348600.0
2014-12-12 14:40:00,47.43,47.47,47.33,47.37,274100.0,40.5722,40.6064,40.4866,40.5209,274100.0
2014-12-12 14:50:00,47.37,47.42,47.32,47.41,253700.0,40.5209,40.5636,40.4781,40.5551,253700.0
2014-12-12 15:00:00,47.41,47.45,47.29,47.34,314600.0,40.5551,40.5893,40.4524,40.4952,314600.0
2014-12-12 15:10:00,47.34,47.35,47.23,47.31,464400.0,40.4952,40.5038,40.4011,40.4695,464400.0
2014-12-12 15:20:00,47.31,47.33,47.24,47.28,384400.0,40.4695,40.4866,40.4097,40.4439,384400.0
2014-12-12 15:30:00,47.28,47.28,47.07,47.09,1253800.0,40.4439,40.4439,40.2642,40.2813,1253800.0
2014-12-12 15:40:00,47.08,47.1,46.99,47.04,1377900.0,40.2728,40.2899,40.1958,40.2386,1377900.0
2014-12-12 15:50:00,47.03,47.06,46.9,46.94,4437800.0,40.23,40.2557,40.1188,40.153,4437800.0
2014-12-15 09:30:00,47.2,47.62,47.11,47.56,1999800.0,40.3754,40.7347,40.2985,40.6834,1999800.0
2014-12-15 09:40:00,47.55,47.67,47.42,47.59,995100.0,40.6748,40.7775,40.5636,40.7091,995100.0
2014-12-15 09:50:00,47.6,47.61,47.37,47.5,584700.0,40.7176,40.7262,40.5209,40.6321,584700.0
2014-12-15 10:00:00,47.49,47.52,47.3,47.3,631100.0,40.6235,40.6492,40.461,40.461,631100.0
2014-12-15 10:10:00,47.3,47.42,47.3,47.34,605800.0,40.461,40.5636,40.461,40.4952,605800.0
2014-12-15 10:20:00,47.34,47.34,47.18,47.3,510500.0,40.4952,40.4952,40.3583,40.461,510500.0
2014-12-15 10:30:00,47.29,47.3,47.04,47.09,472400.0,40.4524,40.461,40.2386,40.2813,472400.0
2014-12-15 10:40:00,47.09,47.13,47.01,47.09,366300.0,40.2813,40.3156,40.2129,40.2813,366300.0
2014-12-15 10:50:00,47.09,47.33,47.08,47.2,699900.0,40.2813,40.4866,40.2728,40.3754,699900.0
2014-12-15 11:00:00,47.2,47.2,47.0,47.11,477800.0,40.3754,40.3754,40.2044,40.2985,477800.0
2014-12-15 11:10:00,47.12,47.13,46.94,47.0,617700.0,40.307,40.3156,40.153,40.2044,617700.0
2014-12-15 11:20:00,46.99,47.03,46.82,46.92,596100.0,40.1958,40.23,40.0504,40.1359,596100.0
2014-12-15 11:30:00,46.91,47.0,46.85,46.91,686100.0,40.1274,40.2044,40.076,40.1274,686100.0
2014-12-15 11:40:00,46.91,47.06,46.82,46.96,1043900.0,40.1274,40.2557,40.0504,40.1701,1043900.0
2014-12-15 11:50:00,46.96,47.0,46.83,46.83,730400.0,40.1701,40.2044,40.0589,40.0589,730400.0
2014-12-15 12:00:00,46.84,47.07,46.83,46.95,656400.0,40.0675,40.2642,40.0589,40.1616,656400.0
2014-12-15 12:10:00,46.95,47.0,46.82,46.84,419300.0,40.1616,40.2044,40.0504,40.0675,419300.0
2014-12-15 12:20:00,46.84,47.04,46.83,46.98,514700.0,40.0675,40.2386,40.0589,40.1873,514700.0
2014-12-15 12:30:00,46.98,47.08,46.89,47.04,407100.0,40.1873,40.2728,40.1103,40.2386,407100.0
2014-12-15 12:40:00,47.04,47.07,46.97,47.03,252700.0,40.2386,40.2642,40.1787,40.23,252700.0
2014-12-15 12:50:00,47.02,47.08,46.92,47.02,357200.0,40.2215,40.2728,40.1359,40.2215,357200.0
2014-12-15 13:00:00,47.02,47.09,46.93,46.94,294500.0,40.2215,40.2813,40.1445,40.153,294500.0
2014-12-15 13:10:00,46.93,46.98,46.77,46.86,460900.0,40.1445,40.1873,40.0076,40.0846,460900.0
2014-12-15 13:20:00,46.86,46.96,46.79,46.8,256200.0,40.0846,40.1701,40.0247,40.0333,256200.0
2014-12-15 13:30:00,46.79,46.87,46.73,46.82,502700.0,40.0247,40.0932,39.9734,40.0504,502700.0
2014-12-15 13:40:00,46.82,46.87,46.68,46.7,322700.0,40.0504,40.0932,39.9306,39.9477,322700.0
2014-12-15 13:50:00,46.71,46.8,46.68,46.77,248400.0,39.9563,40.0333,39.9306,40.0076,248400.0
2014-12-15 14:00:00,46.76,46.82,46.63,46.72,369300.0,39.9991,40.0504,39.8879,39.9648,369300.0
2014-12-15 14:10:00,46.72,46.76,46.64,46.71,298300.0,39.9648,39.9991,39.8964,39.9563,298300.0
2014-12-15 14:20:00,46.71,46.95,46.68,46.86,579500.0,39.9563,40.1616,39.9306,40.0846,579500.0
2014-12-15 14:30:00,46.86,46.94,46.79,46.87,314600.0,40.0846,40.153,40.0247,40.0932,314600.0
2014-12-15 14:40:00,46.87,46.9,46.7,46.72,425700.0,40.0932,40.1188,39.9477,39.9648,425700.0
2014-12-15 14:50:00,46.72,46.8,46.71,46.73,282600.0,39.9648,40.0333,39.9563,39.9734,282600.0
2014-12-15 15:00:00,46.73,46.81,46.72,46.79,356100.0,39.9734,40.0418,39.9648,40.0247,356100.0
2014-12-15 15:10:00,46.79,46.86,46.73,46.76,336200.0,40.0247,40.0846,39.9734,39.9991,336200.0
2014-12-15 15:20:00,46.75,46.8,46.63,46.64,516300.0,39.9905,40.0333,39.8879,39.8964,516300.0
2014-12-15 15:30:00,46.64,46.8,46.55,46.73,810300.0,39.8964,40.0333,39.8194,39.9734,810300.0
2014-12-15 15:40:00,46.74,46.77,46.65,46.75,725700.0,39.982,40.0076,39.905,39.9905,725700.0
2014-12-15 15:50:00,46.75,46.86,46.65,46.66,1662900.0,39.9905,40.0846,39.905,39.9135,1662900.0
2014-12-16 09:30:00,45.85,45.91,45.47,45.77,3504500.0,39.2206,39.272,38.8956,39.1522,3504500.0
2014-12-16 09:40:00,45.78,46.0,45.78,45.84,1208200.0,39.1608,39.3489,39.1608,39.2121,1208200.0
2014-12-16 09:50:00,45.84,45.89,45.62,45.8,1528800.0,39.2121,39.2549,39.0239,39.1779,1528800.0
2014-12-16 10:00:00,45.8,45.89,45.69,45.77,1836600.0,39.1779,39.2549,39.0838,39.1522,1836600.0
2014-12-16 10:10:00,45.77,45.86,45.59,45.84,1684300.0,39.1522,39.2292,38.9982,39.2121,1684300.0
2014-12-16 10:20:00,45.84,45.98,45.79,45.88,1117900.0,39.2121,39.3318,39.1693,39.2463,1117900.0
2014-12-16 10:30:00,45.88,45.9,45.77,45.84,1229300.0,39.2463,39.2634,39.1522,39.2121,1229300.0
2014-12-16 10:40:00,45.84,45.86,45.75,45.78,717900.0,39.2121,39.2292,39.1351,39.1608,717900.0
2014-12-16 10:50:00,45.78,45.87,45.73,45.85,1041300.0,39.1608,39.2377,39.118,39.2206,1041300.0
2014-12-16 11:00:00,45.85,45.9,45.79,45.8,791500.0,39.2206,39.2634,39.1693,39.1779,791500.0
2014-12-16 11:10:00,45.8,45.94,45.8,45.92,763400.0,39.1779,39.2976,39.1779,39.2805,763400.0
2014-12-16 11:20:00,45.93,46.14,45.9,46.08,1639900.0,39.2891,39.4687,39.2634,39.4174,1639900.0
2014-12-16 11:30:00,46.09,46.34,46.06,46.07,2028600.0,39.4259,39.6398,39.4003,39.4088,2028600.0
2014-12-16 11:40:00,46.07,46.14,46.04,46.07,798900.0,39.4088,39.4687,39.3832,39.4088,798900.0
2014-12-16 11:50:00,46.06,46.09,45.99,46.01,649500.0,39.4003,39.4259,39.3404,39.3575,649500.0
2014-12-16 12:00:00,46.01,46.07,46.0,46.05,417500.0,39.3575,39.4088,39.3489,39.3917,417500.0
2014-12-16 12:10:00,46.05,46.19,46.03,46.16,576800.0,39.3917,39.5115,39.3746,39.4858,576800.0
2014-12-16 12:20:00,46.16,46.16,46.02,46.07,346900.0,39.4858,39.4858,39.3661,39.4088,346900.0
2014-12-16 12:30:00,46.07,46.14,46.02,46.1,503000.0,39.4088,39.4687,39.3661,39.4345,503000.0
2014-12-16 12:40:00,46.1,46.12,45.93,45.96,508800.0,39.4345,39.4516,39.2891,39.3147,508800.0
2014-12-16 12:50:00,45.95,45.99,45.87,45.89,477400.0,39.3062,39.3404,39.2377,39.2549,477400.0
2014-12-16 13:00:00,45.88,45.97,45.86,45.88,392300.0,39.2463,39.3233,39.2292,39.2463,392300.0
2014-12-16 13:10:00,45.88,45.88,45.67,45.77,906400.0,39.2463,39.2463,39.0667,39.1522,906400.0
2014-12-16 13:20:00,45.76,45.8,45.65,45.75,601600.0,39.1436,39.1779,39.0496,39.1351,601600.0
2014-12-16 13:30:00,45.75,45.87,45.62,45.87,581400.0,39.1351,39.2377,39.0239,39.2377,581400.0
2014-12-16 13:40:00,45.86,46.05,45.84,45.94,852800.0,39.2292,39.3917,39.2121,39.2976,852800.0
2014-12-16 13:50:00,45.95,46.09,45.86,45.88,771600.0,39.3062,39.4259,39.2292,39.2463,771600.0
2014-12-16 14:00:00,45.88,45.97,45.84,45.93,441500.0,39.2463,39.3233,39.2121,39.2891,441500.0
2014-12-16 14:10:00,45.94,45.98,45.78,45.86,408300.0,39.2976,39.3318,39.1608,39.2292,408300.0
2014-12-16 14:20:00,45.86,45.92,45.81,45.84,337000.0,39.2292,39.2805,39.1864,39.2121,337000.0
2014-12-16 14:30:00,45.83,45.9,45.73,45.78,477700.0,39.2035,39.2634,39.118,39.1608,477700.0
2014-12-16 14:40:00,45.78,45.86,45.7,45.72,420300.0,39.1608,39.2292,39.0923,39.1094,420300.0
2014-12-16 14:50:00,45.72,45.72,45.59,45.66,750300.0,39.1094,39.1094,38.9982,39.0581,750300.0
2014-12-16 15:00:00,45.67,45.75,45.57,45.63,612600.0,39.0667,39.1351,38.9811,39.0324,612600.0
2014-12-16 15:10:00,45.63,45.65,45.49,45.58,943500.0,39.0324,39.0496,38.9127,38.9897,943500.0
2014-12-16 15:20:00,45.59,45.64,45.53,45.61,1079400.0,38.9982,39.041,38.9469,39.0153,1079400.0
2014-12-16 15:30:00,45.6,45.73,45.53,45.54,1279800.0,39.0068,39.118,38.9469,38.9555,1279800.0
2014-12-16 15:40:00,45.54,45.55,45.27,45.32,2019800.0,38.9555,38.964,38.7245,38.7673,2019800.0
2014-12-16 15:50:00,45.31,45.32,45.13,45.16,5232000.0,38.7587,38.7673,38.6047,38.6304,5232000.0
2014-12-17 09:30:00,45.05,45.35,44.9,45.31,2326300.0,38.5363,38.7929,38.408,38.7587,2326300.0
2014-12-17 09:40:00,45.31,45.46,45.27,45.29,809500.0,38.7587,38.887,38.7245,38.7416,809500.0
2014-12-17 09:50:00,45.28,45.38,45.12,45.18,954700.0,38.7331,38.8186,38.5962,38.6475,954700.0
2014-12-17 10:00:00,45.17,45.27,44.99,45.02,992900.0,38.639,38.7245,38.485,38.5106,992900.0
2014-12-17 10:10:00,45.02,45.23,45.01,45.22,698000.0,38.5106,38.6903,38.5021,38.6817,698000.0
2014-12-17 10:20:00,45.23,45.24,45.09,45.1,401400.0,38.6903,38.6988,38.5705,38.5791,401400.0
2014-12-17 10:30:00,45.1,45.2,45.07,45.11,542100.0,38.5791,38.6646,38.5534,38.5876,542100.0
2014-12-17 10:40:00,45.11,45.19,45.08,45.15,561200.0,38.5876,38.6561,38.562,38.6218,561200.0
2014-12-17 10:50:00,45.15,45.17,45.05,45.06,554700.0,38.6218,38.639,38.5363,38.5449,554700.0
2014-12-17 11:00:00,45.06,45.19,45.05,45.17,425700.0,38.5449,38.6561,38.5363,38.639,425700.0
2014-12-17 11:10:00,45.17,45.26,45.06,45.25,372900.0,38.639,38.7159,38.5449,38.7074,372900.0
2014-12-17 11:20:00,45.25,45.35,45.21,45.25,574100.0,38.7074,38.7929,38.6732,38.7074,574100.0
2014-12-17 11:30:00,45.25,45.44,45.17,45.43,928200.0,38.7074,38.8699,38.639,38.8614,928200.0
2014-12-17 11:40:00,45.43,45.56,45.41,45.46,831700.0,38.8614,38.9726,38.8443,38.887,831700.0
2014-12-17 11:50:00,45.45,45.67,45.4,45.62,645400.0,38.8785,39.0667,38.8357,39.0239,645400.0
2014-12-17 12:00:00,45.62,45.62,45.44,45.5,444600.0,39.0239,39.0239,38.8699,38.9212,444600.0
2014-12-17 12:10:00,45.49,45.52,45.42,45.44,225400.0,38.9127,38.9383,38.8528,38.8699,225400.0
2014-12-17 12:20:00,45.44,45.47,45.32,45.36,520000.0,38.8699,38.8956,38.7673,38.8015,520000.0
2014-12-17 12:30:00,45.36,45.42,45.28,45.28,272500.0,38.8015,38.8528,38.7331,38.7331,272500.0
2014-12-17 12:40:00,45.28,45.29,45.19,45.24,482000.0,38.7331,38.7416,38.6561,38.6988,482000.0
2014-12-17 12:50:00,45.25,45.39,45.24,45.36,491600.0,38.7074,38.8271,38.6988,38.8015,491600.0
2014-12-17 13:00:00,45.36,45.41,45.28,45.29,422100.0,38.8015,38.8443,38.7331,38.7416,422100.0
2014-12-17 13:10:00,45.3,45.35,45.26,45.29,467700.0,38.7502,38.7929,38.7159,38.7416,467700.0
2014-12-17 13:20:00,45.3,45.36,45.26,45.36,245000.0,38.7502,38.8015,38.7159,38.8015,245000.0
2014-12-17 13:30:00,45.37,45.37,45.3,45.33,407400.0,38.81,38.81,38.7502,38.7758,407400.0
2014-12-17 13:40:00,45.34,45.41,45.3,45.34,277600.0,38.7844,38.8443,38.7502,38.7844,277600.0
2014-12-17 13:50:00,45.33,45.44,45.29,45.44,241100.0,38.7758,38.8699,38.7416,38.8699,241100.0
2014-12-17 14:00:00,45.43,45.9,45.38,45.72,1600400.0,38.8614,39.2634,38.8186,39.1094,1600400.0
2014-12-17 14:10:00,45.72,45.92,45.67,45.72,656800.0,39.1094,39.2805,39.0667,39.1094,656800.0
2014-12-17 14:20:00,45.72,45.78,45.6,45.7,515500.0,39.1094,39.1608,39.0068,39.0923,515500.0
2014-12-17 14:30:00,45.7,45.86,45.57,45.82,680400.0,39.0923,39.2292,38.9811,39.195,680400.0
2014-12-17 14:40:00,45.83,45.83,45.5,45.57,1094400.0,39.2035,39.2035,38.9212,38.9811,1094400.0
2014-12-17 14:50:00,45.58,45.75,45.51,45.57,540400.0,38.9897,39.1351,38.9298,38.9811,540400.0
2014-12-17 15:00:00,45.57,45.58,45.38,45.43,981900.0,38.9811,38.9897,38.8186,38.8614,981900.0
2014-12-17 15:10:00,45.43,45.63,45.43,45.61,444700.0,38.8614,39.0324,38.8614,39.0153,444700.0
2014-12-17 15:20:00,45.62,45.81,45.58,45.81,639500.0,39.0239,39.1864,38.9897,39.1864,639500.0
2014-12-17 15:30:00,45.8,45.82,45.68,45.77,767400.0,39.1779,39.195,39.0752,39.1522,767400.0
2014-12-17 15:40:00,45.76,45.95,45.76,45.86,1065000.0,39.1436,39.3062,39.1436,39.2292,1065000.0
2014-12-17 15:50:00,45.86,45.87,45.7,45.74,1810600.0,39.2292,39.2377,39.0923,39.1265,1810600.0
2014-12-18 09:30:00,46.58,46.68,46.33,46.58,2211200.0,39.8451,39.9306,39.6312,39.8451,2211200.0
2014-12-18 09:40:00,46.56,46.73,46.52,46.54,1139000.0,39.828,39.9734,39.7938,39.8109,1139000.0
2014-12-18 09:50:00,46.54,46.73,46.53,46.7,849300.0,39.8109,39.9734,39.8023,39.9477,849300.0
2014-12-18 10:00:00,46.69,46.89,46.65,46.83,1445000.0,39.9392,40.1103,39.905,40.0589,1445000.0
2014-12-18 10:10:00,46.84,47.04,46.83,46.97,1186800.0,40.0675,40.2386,40.0589,40.1787,1186800.0
2014-12-18 10:20:00,46.97,47.01,46.81,46.89,779700.0,40.1787,40.2129,40.0418,40.1103,779700.0
2014-12-18 10:30:00,46.9,47.03,46.83,47.01,731900.0,40.1188,40.23,40.0589,40.2129,731900.0
2014-12-18 10:40:00,47.01,47.16,46.93,47.13,761100.0,40.2129,40.3412,40.1445,40.3156,761100.0
2014-12-18 10:50:00,47.14,47.19,47.08,47.09,684900.0,40.3241,40.3669,40.2728,40.2813,684900.0
2014-12-18 11:00:00,47.09,47.09,46.83,46.83,778500.0,40.2813,40.2813,40.0589,40.0589,778500.0
2014-12-18 11:10:00,46.83,47.02,46.79,47.01,504900.0,40.0589,40.2215,40.0247,40.2129,504900.0
2014-12-18 11:20:00,47.01,47.05,46.9,46.91,667000.0,40.2129,40.2471,40.1188,40.1274,667000.0
2014-12-18 11:30:00,46.91,46.97,46.88,46.89,369500.0,40.1274,40.1787,40.1017,40.1103,369500.0
2014-12-18 11:40:00,46.89,47.0,46.86,46.97,575900.0,40.1103,40.2044,40.0846,40.1787,575900.0
2014-12-18 11:50:00,46.97,47.09,46.92,47.08,627400.0,40.1787,40.2813,40.1359,40.2728,627400.0
2014-12-18 12:00:00,47.08,47.08,46.99,47.01,418900.0,40.2728,40.2728,40.1958,40.2129,418900.0
2014-12-18 12:10:00,47.0,47.08,47.0,47.03,339100.0,40.2044,40.2728,40.2044,40.23,339100.0
2014-12-18 12:20:00,47.03,47.07,46.97,47.05,674100.0,40.23,40.2642,40.1787,40.2471,674100.0
2014-12-18 12:30:00,47.05,47.09,47.01,47.09,355500.0,40.2471,40.2813,40.2129,40.2813,355500.0
2014-12-18 12:40:00,47.08,47.18,47.06,47.18,639300.0,40.2728,40.3583,40.2557,40.3583,639300.0
2014-12-18 12:50:00,47.17,47.2,47.15,47.18,360400.0,40.3498,40.3754,40.3327,40.3583,360400.0
2014-12-18 13:00:00,47.19,47.19,47.09,47.13,325200.0,40.3669,40.3669,40.2813,40.3156,325200.0
2014-12-18 13:10:00,47.13,47.16,46.85,47.05,515100.0,40.3156,40.3412,40.076,40.2471,515100.0
2014-12-18 13:20:00,47.05,47.28,47.04,47.22,1010500.0,40.2471,40.4439,40.2386,40.3925,1010500.0
2014-12-18 13:30:00,47.21,47.24,47.18,47.22,467800.0,40.384,40.4097,40.3583,40.3925,467800.0
2014-12-18 13:40:00,47.22,47.28,47.19,47.25,448200.0,40.3925,40.4439,40.3669,40.4182,448200.0
2014-12-18 13:50:00,47.26,47.3,47.24,47.27,373500.0,40.4268,40.461,40.4097,40.4353,373500.0
2014-12-18 14:00:00,47.26,47.28,47.17,47.21,481300.0,40.4268,40.4439,40.3498,40.384,481300.0
2014-12-18 14:10:00,47.21,47.29,47.18,47.28,455700.0,40.384,40.4524,40.3583,40.4439,455700.0
2014-12-18 14:20:00,47.29,47.35,47.26,47.32,414500.0,40.4524,40.5038,40.4268,40.4781,414500.0
2014-12-18 14:30:00,47.32,47.37,47.23,47.32,779300.0,40.4781,40.5209,40.4011,40.4781,779300.0
2014-12-18 14:40:00,47.32,47.33,47.16,47.19,473800.0,40.4781,40.4866,40.3412,40.3669,473800.0
2014-12-18 14:50:00,47.19,47.28,47.18,47.23,487400.0,40.3669,40.4439,40.3583,40.4011,487400.0
2014-12-18 15:00:00,47.23,47.32,47.19,47.28,802300.0,40.4011,40.4781,40.3669,40.4439,802300.0
2014-12-18 15:10:00,47.27,47.34,47.24,47.29,685700.0,40.4353,40.4952,40.4097,40.4524,685700.0
2014-12-18 15:20:00,47.29,47.3,47.17,47.17,966700.0,40.4524,40.461,40.3498,40.3498,966700.0
2014-12-18 15:30:00,47.17,47.23,47.14,47.18,1245400.0,40.3498,40.4011,40.3241,40.3583,1245400.0
2014-12-18 15:40:00,47.18,47.29,47.18,47.28,1298100.0,40.3583,40.4524,40.3583,40.4439,1298100.0
2014-12-18 15:50:00,47.29,47.52,47.28,47.52,4702300.0,40.4524,40.6492,40.4439,40.6492,4702300.0
2014-12-19 09:30:00,47.62,47.69,47.17,47.6,19687700.0,40.7347,40.7946,40.3498,40.7176,19687700.0
2014-12-19 09:40:00,47.6,47.7,47.44,47.69,988700.0,40.7176,40.8031,40.5807,40.7946,988700.0
2014-12-19 09:50:00,47.7,47.89,47.57,47.89,929100.0,40.8031,40.9657,40.6919,40.9657,929100.0
2014-12-19 10:00:00,47.9,47.91,47.73,47.89,913600.0,40.9742,40.9828,40.8288,40.9657,913600.0
2014-12-19 10:10:00,47.89,47.9,47.76,47.81,617900.0,40.9657,40.9742,40.8545,40.8972,617900.0
2014-12-19 10:20:00,47.81,47.89,47.77,47.89,405400.0,40.8972,40.9657,40.863,40.9657,405400.0
2014-12-19 10:30:00,47.89,47.9,47.72,47.78,457700.0,40.9657,40.9742,40.8203,40.8716,457700.0
2014-12-19 10:40:00,47.78,47.88,47.7,47.7,427400.0,40.8716,40.9571,40.8031,40.8031,427400.0
2014-12-19 10:50:00,47.71,47.85,47.66,47.84,562800.0,40.8117,40.9315,40.7689,40.9229,562800.0
2014-12-19 11:00:00,47.84,47.87,47.77,47.82,463100.0,40.9229,40.9486,40.863,40.9058,463100.0
2014-12-19 11:10:00,47.83,47.98,47.81,47.91,458200.0,40.9144,41.0427,40.8972,40.9828,458200.0
2014-12-19 11:20:00,47.91,47.99,47.87,47.98,590000.0,40.9828,41.0512,40.9486,41.0427,590000.0
2014-12-19 11:30:00,47.98,47.98,47.85,47.85,487600.0,41.0427,41.0427,40.9315,40.9315,487600.0
2014-12-19 11:40:00,47.86,47.92,47.85,47.91,333800.0,40.94,40.9913,40.9315,40.9828,333800.0
2014-12-19 11:50:00,47.92,47.94,47.88,47.9,329400.0,40.9913,41.0084,40.9571,40.9742,329400.0
2014-12-19 12:00:00,47.9,47.91,47.82,47.88,363900.0,40.9742,40.9828,40.9058,40.9571,363900.0
2014-12-19 12:10:00,47.89,47.91,47.84,47.85,353500.0,40.9657,40.9828,40.9229,40.9315,353500.0
2014-12-19 12:20:00,47.85,47.86,47.75,47.82,487900.0,40.9315,40.94,40.8459,40.9058,487900.0
2014-12-19 12:30:00,47.82,47.83,47.75,47.8,288300.0,40.9058,40.9144,40.8459,40.8887,288300.0
2014-12-19 12:40:00,47.79,47.83,47.76,47.78,391600.0,40.8801,40.9144,40.8545,40.8716,391600.0
2014-12-19 12:50:00,47.78,47.85,47.76,47.77,351900.0,40.8716,40.9315,40.8545,40.863,351900.0
2014-12-19 13:00:00,47.77,47.8,47.73,47.78,334600.0,40.863,40.8887,40.8288,40.8716,334600.0
2014-12-19 13:10:00,47.78,47.81,47.74,47.81,311900.0,40.8716,40.8972,40.8374,40.8972,311900.0
2014-12-19 13:20:00,47.81,47.84,47.78,47.81,302400.0,40.8972,40.9229,40.8716,40.8972,302400.0
2014-12-19 13:30:00,47.82,47.85,47.75,47.8,343600.0,40.9058,40.9315,40.8459,40.8887,343600.0
2014-12-19 13:40:00,47.8,47.87,47.76,47.85,413500.0,40.8887,40.9486,40.8545,40.9315,413500.0
2014-12-19 13:50:00,47.86,47.87,47.79,47.82,314300.0,40.94,40.9486,40.8801,40.9058,314300.0
2014-12-19 14:00:00,47.82,47.88,47.76,47.86,387600.0,40.9058,40.9571,40.8545,40.94,387600.0
2014-12-19 14:10:00,47.87,47.96,47.85,47.86,262400.0,40.9486,41.0256,40.9315,40.94,262400.0
2014-12-19 14:20:00,47.86,47.9,47.83,47.85,287400.0,40.94,40.9742,40.9144,40.9315,287400.0
2014-12-19 14:30:00,47.86,47.89,47.82,47.87,314800.0,40.94,40.9657,40.9058,40.9486,314800.0
2014-12-19 14:40:00,47.87,47.94,47.84,47.88,597500.0,40.9486,41.0084,40.9229,40.9571,597500.0
2014-12-19 14:50:00,47.89,48.01,47.89,47.99,538800.0,40.9657,41.0683,40.9657,41.0512,538800.0
2014-12-19 15:00:00,48.0,48.01,47.9,47.97,538500.0,41.0598,41.0683,40.9742,41.0341,538500.0
2014-12-19 15:10:00,47.97,48.04,47.91,48.0,637500.0,41.0341,41.094,40.9828,41.0598,637500.0
2014-12-19 15:20:00,48.01,48.03,47.95,48.03,526100.0,41.0683,41.0854,41.017,41.0854,526100.0
2014-12-19 15:30:00,48.02,48.1,48.0,48.05,923300.0,41.0769,41.1453,41.0598,41.1025,923300.0
2014-12-19 15:40:00,48.06,48.1,47.97,47.98,1255400.0,41.1111,41.1453,41.0341,41.0427,1255400.0
2014-12-19 15:50:00,47.98,47.99,47.38,47.62,5150800.0,41.0427,41.0512,40.5294,40.7347,5150800.0
2014-12-22 09:30:00,47.82,48.12,47.71,48.02,1362100.0,40.9058,41.1624,40.8117,41.0769,1362100.0
2014-12-22 09:40:00,48.02,48.06,47.83,48.05,512800.0,41.0769,41.1111,40.9144,41.1025,512800.0
2014-12-22 09:50:00,48.05,48.1,47.95,47.97,533800.0,41.1025,41.1453,41.017,41.0341,533800.0
2014-12-22 10:00:00,47.98,48.0,47.84,47.98,640700.0,41.0427,41.0598,40.9229,41.0427,640700.0
2014-12-22 10:10:00,47.98,48.06,47.95,48.05,339100.0,41.0427,41.1111,41.017,41.1025,339100.0
2014-12-22 10:20:00,48.06,48.07,47.96,48.01,269500.0,41.1111,41.1196,41.0256,41.0683,269500.0
2014-12-22 10:30:00,48.02,48.02,47.96,47.99,307600.0,41.0769,41.0769,41.0256,41.0512,307600.0
2014-12-22 10:40:00,48.0,48.1,47.97,48.03,399100.0,41.0598,41.1453,41.0341,41.0854,399100.0
2014-12-22 10:50:00,48.03,48.08,47.97,47.97,280100.0,41.0854,41.1282,41.0341,41.0341,280100.0
2014-12-22 11:00:00,47.97,47.98,47.84,47.86,703400.0,41.0341,41.0427,40.9229,40.94,703400.0
2014-12-22 11:10:00,47.86,47.92,47.85,47.92,376300.0,40.94,40.9913,40.9315,40.9913,376300.0
2014-12-22 11:20:00,47.92,47.98,47.9,47.98,331000.0,40.9913,41.0427,40.9742,41.0427,331000.0
2014-12-22 11:30:00,47.98,48.02,47.91,47.94,255000.0,41.0427,41.0769,40.9828,41.0084,255000.0
2014-12-22 11:40:00,47.94,47.94,47.87,47.89,238400.0,41.0084,41.0084,40.9486,40.9657,238400.0
2014-12-22 11:50:00,47.89,47.9,47.83,47.84,229000.0,40.9657,40.9742,40.9144,40.9229,229000.0
2014-12-22 12:00:00,47.84,47.91,47.8,47.88,331700.0,40.9229,40.9828,40.8887,40.9571,331700.0
2014-12-22 12:10:00,47.88,47.9,47.85,47.87,290800.0,40.9571,40.9742,40.9315,40.9486,290800.0
2014-12-22 12:20:00,47.87,47.92,47.85,47.87,170200.0,40.9486,40.9913,40.9315,40.9486,170200.0
2014-12-22 12:30:00,47.86,47.89,47.83,47.84,196300.0,40.94,40.9657,40.9144,40.9229,196300.0
2014-12-22 12:40:00,47.84,47.85,47.8,47.82,142900.0,40.9229,40.9315,40.8887,40.9058,142900.0
2014-12-22 12:50:00,47.82,47.86,47.78,47.84,476400.0,40.9058,40.94,40.8716,40.9229,476400.0
2014-12-22 13:00:00,47.84,47.84,47.78,47.82,216700.0,40.9229,40.9229,40.8716,40.9058,216700.0
2014-12-22 13:10:00,47.82,47.89,47.8,47.87,241600.0,40.9058,40.9657,40.8887,40.9486,241600.0
2014-12-22 13:20:00,47.86,47.9,47.83,47.87,258300.0,40.94,40.9742,40.9144,40.9486,258300.0
2014-12-22 13:30:00,47.87,47.89,47.85,47.89,169300.0,40.9486,40.9657,40.9315,40.9657,169300.0
2014-12-22 13:40:00,47.89,47.89,47.82,47.86,215800.0,40.9657,40.9657,40.9058,40.94,215800.0
2014-12-22 13:50:00,47.87,47.87,47.83,47.87,199000.0,40.9486,40.9486,40.9144,40.9486,199000.0
2014-12-22 14:00:00,47.86,47.91,47.84,47.91,357200.0,40.94,40.9828,40.9229,40.9828,357200.0
2014-12-22 14:10:00,47.91,47.95,47.88,47.91,376000.0,40.9828,41.017,40.9571,40.9828,376000.0
2014-12-22 14:20:00,47.91,47.94,47.88,47.9,386900.0,40.9828,41.0084,40.9571,40.9742,386900.0
2014-12-22 14:30:00,47.9,47.92,47.85,47.86,420300.0,40.9742,40.9913,40.9315,40.94,420300.0
2014-12-22 14:40:00,47.86,47.9,47.83,47.89,434300.0,40.94,40.9742,40.9144,40.9657,434300.0
2014-12-22 14:50:00,47.89,47.91,47.86,47.87,232100.0,40.9657,40.9828,40.94,40.9486,232100.0
2014-12-22 15:00:00,47.87,47.9,47.86,47.89,421500.0,40.9486,40.9742,40.94,40.9657,421500.0
2014-12-22 15:10:00,47.89,47.92,47.88,47.9,432900.0,40.9657,40.9913,40.9571,40.9742,432900.0
2014-12-22 15:20:00,47.9,47.95,47.89,47.95,507800.0,40.9742,41.017,40.9657,41.017,507800.0
2014-12-22 15:30:00,47.95,47.98,47.91,47.93,713500.0,41.017,41.0427,40.9828,40.9999,713500.0
2014-12-22 15:40:00,47.94,47.98,47.88,47.94,1090000.0,41.0084,41.0427,40.9571,41.0084,1090000.0
2014-12-22 15:50:00,47.93,48.0,47.88,48.0,1729800.0,40.9999,41.0598,40.9571,41.0598,1729800.0
2014-12-23 09:30:00,48.37,48.44,48.13,48.21,1358100.0,41.3763,41.4362,41.171,41.2394,1358100.0
2014-12-23 09:40:00,48.21,48.49,48.2,48.44,794500.0,41.2394,41.4789,41.2309,41.4362,794500.0
2014-12-23 09:50:00,48.45,48.5,48.36,48.48,878400.0,41.4447,41.4875,41.3677,41.4704,878400.0
2014-12-23 10:00:00,48.49,48.66,48.47,48.6,1023500.0,41.4789,41.6243,41.4618,41.573,1023500.0
2014-12-23 10:10:00,48.6,48.61,48.41,48.48,861700.0,41.573,41.5816,41.4105,41.4704,861700.0
2014-12-23 10:20:00,48.48,48.59,48.47,48.57,903400.0,41.4704,41.5645,41.4618,41.5474,903400.0
2014-12-23 10:30:00,48.57,48.63,48.52,48.59,781500.0,41.5474,41.5987,41.5046,41.5645,781500.0
2014-12-23 10:40:00,48.59,48.61,48.5,48.57,616700.0,41.5645,41.5816,41.4875,41.5474,616700.0
2014-12-23 10:50:00,48.57,48.65,48.55,48.61,624800.0,41.5474,41.6158,41.5302,41.5816,624800.0
2014-12-23 11:00:00,48.62,48.72,48.6,48.68,438300.0,41.5901,41.6757,41.573,41.6415,438300.0
2014-12-23 11:10:00,48.68,48.73,48.67,48.72,338400.0,41.6415,41.6842,41.6329,41.6757,338400.0
2014-12-23 11:20:00,48.72,48.76,48.67,48.72,416200.0,41.6757,41.7099,41.6329,41.6757,416200.0
2014-12-23 11:30:00,48.72,48.76,48.71,48.75,350200.0,41.6757,41.7099,41.6671,41.7013,350200.0
2014-12-23 11:40:00,48.76,48.8,48.75,48.78,323500.0,41.7099,41.7441,41.7013,41.727,323500.0
2014-12-23 11:50:00,48.79,48.8,48.7,48.71,318600.0,41.7355,41.7441,41.6586,41.6671,318600.0
2014-12-23 12:00:00,48.71,48.74,48.69,48.71,348600.0,41.6671,41.6928,41.65,41.6671,348600.0
2014-12-23 12:10:00,48.7,48.71,48.65,48.68,322000.0,41.6586,41.6671,41.6158,41.6415,322000.0
2014-12-23 12:20:00,48.68,48.72,48.64,48.66,370700.0,41.6415,41.6757,41.6072,41.6243,370700.0
2014-12-23 12:30:00,48.65,48.67,48.55,48.59,436200.0,41.6158,41.6329,41.5302,41.5645,436200.0
2014-12-23 12:40:00,48.59,48.61,48.56,48.57,320600.0,41.5645,41.5816,41.5388,41.5474,320600.0
2014-12-23 12:50:00,48.57,48.59,48.55,48.56,250600.0,41.5474,41.5645,41.5302,41.5388,250600.0
2014-12-23 13:00:00,48.56,48.59,48.56,48.58,192100.0,41.5388,41.5645,41.5388,41.5559,192100.0
2014-12-23 13:10:00,48.58,48.67,48.57,48.65,412700.0,41.5559,41.6329,41.5474,41.6158,412700.0
2014-12-23 13:20:00,48.66,48.71,48.63,48.71,227800.0,41.6243,41.6671,41.5987,41.6671,227800.0
2014-12-23 13:30:00,48.71,48.75,48.69,48.7,285500.0,41.6671,41.7013,41.65,41.6586,285500.0
2014-12-23 13:40:00,48.71,48.8,48.7,48.78,258700.0,41.6671,41.7441,41.6586,41.727,258700.0
2014-12-23 13:50:00,48.78,48.78,48.66,48.66,279800.0,41.727,41.727,41.6243,41.6243,279800.0
2014-12-23 14:00:00,48.67,48.69,48.58,48.61,266700.0,41.6329,41.65,41.5559,41.5816,266700.0
2014-12-23 14:10:00,48.62,48.67,48.61,48.66,205700.0,41.5901,41.6329,41.5816,41.6243,205700.0
2014-12-23 14:20:00,48.67,48.68,48.64,48.67,241500.0,41.6329,41.6415,41.6072,41.6329,241500.0
2014-12-23 14:30:00,48.67,48.71,48.66,48.69,218100.0,41.6329,41.6671,41.6243,41.65,218100.0
2014-12-23 14:40:00,48.69,48.7,48.61,48.62,342400.0,41.65,41.6586,41.5816,41.5901,342400.0
2014-12-23 14:50:00,48.61,48.63,48.55,48.56,360100.0,41.5816,41.5987,41.5302,41.5388,360100.0
2014-12-23 15:00:00,48.55,48.62,48.55,48.62,316700.0,41.5302,41.5901,41.5302,41.5901,316700.0
2014-12-23 15:10:00,48.62,48.62,48.58,48.6,248600.0,41.5901,41.5901,41.5559,41.573,248600.0
2014-12-23 15:20:00,48.6,48.6,48.5,48.51,418300.0,41.573,41.573,41.4875,41.496,418300.0
2014-12-23 15:30:00,48.51,48.56,48.48,48.53,360800.0,41.496,41.5388,41.4704,41.5131,360800.0
2014-12-23 15:40:00,48.53,48.54,48.46,48.54,752500.0,41.5131,41.5217,41.4533,41.5217,752500.0
2014-12-23 15:50:00,48.53,48.56,48.42,48.44,1635800.0,41.5131,41.5388,41.419,41.4362,1635800.0
2014-12-24 09:30:00,48.64,48.64,48.2,48.25,908800.0,41.6072,41.6072,41.2309,41.2736,908800.0
2014-12-24 09:40:00,48.27,48.28,48.08,48.15,523500.0,41.2907,41.2993,41.1282,41.1881,523500.0
2014-12-24 09:50:00,48.14,48.26,48.11,48.24,555600.0,41.1795,41.2822,41.1539,41.2651,555600.0
2014-12-24 10:00:00,48.24,48.26,48.1,48.12,425400.0,41.2651,41.2822,41.1453,41.1624,425400.0
2014-12-24 10:10:00,48.12,48.26,48.12,48.26,332900.0,41.1624,41.2822,41.1624,41.2822,332900.0
2014-12-24 10:20:00,48.26,48.31,48.22,48.27,175500.0,41.2822,41.3249,41.248,41.2907,175500.0
2014-12-24 10:30:00,48.27,48.29,48.21,48.21,255100.0,41.2907,41.3078,41.2394,41.2394,255100.0
2014-12-24 10:40:00,48.21,48.31,48.21,48.3,167700.0,41.2394,41.3249,41.2394,41.3164,167700.0
2014-12-24 10:50:00,48.3,48.31,48.28,48.28,323000.0,41.3164,41.3249,41.2993,41.2993,323000.0
2014-12-24 11:00:00,48.29,48.31,48.23,48.25,215900.0,41.3078,41.3249,41.2565,41.2736,215900.0
2014-12-24 11:10:00,48.25,48.26,48.2,48.2,184300.0,41.2736,41.2822,41.2309,41.2309,184300.0
2014-12-24 11:20:00,48.21,48.22,48.15,48.15,141800.0,41.2394,41.248,41.1881,41.1881,141800.0
2014-12-24 11:30:00,48.16,48.27,48.15,48.25,307900.0,41.1966,41.2907,41.1881,41.2736,307900.0
2014-12-24 11:40:00,48.26,48.31,48.25,48.3,291700.0,41.2822,41.3249,41.2736,41.3164,291700.0
2014-12-24 11:50:00,48.3,48.31,48.27,48.29,258100.0,41.3164,41.3249,41.2907,41.3078,258100.0
2014-12-24 12:00:00,48.3,48.34,48.29,48.33,372200.0,41.3164,41.3506,41.3078,41.3421,372200.0
2014-12-24 12:10:00,48.34,48.35,48.28,48.29,227000.0,41.3506,41.3592,41.2993,41.3078,227000.0
2014-12-24 12:20:00,48.29,48.3,48.27,48.29,211900.0,41.3078,41.3164,41.2907,41.3078,211900.0
2014-12-24 12:30:00,48.3,48.32,48.21,48.25,322400.0,41.3164,41.3335,41.2394,41.2736,322400.0
2014-12-24 12:40:00,48.25,48.26,48.2,48.26,327500.0,41.2736,41.2822,41.2309,41.2822,327500.0
2014-12-24 12:50:00,48.26,48.28,48.13,48.15,920800.0,41.2822,41.2993,41.171,41.1881,920800.0
2014-12-26 09:30:00,48.41,48.41,48.05,48.22,440800.0,41.4105,41.4105,41.1025,41.248,440800.0
2014-12-26 09:40:00,48.22,48.25,48.08,48.08,609400.0,41.248,41.2736,41.1282,41.1282,609400.0
2014-12-26 09:50:00,48.08,48.16,48.0,48.01,413000.0,41.1282,41.1966,41.0598,41.0683,413000.0
2014-12-26 10:00:00,48.01,48.1,48.0,48.06,220300.0,41.0683,41.1453,41.0598,41.1111,220300.0
2014-12-26 10:10:00,48.06,48.07,47.95,47.97,233000.0,41.1111,41.1196,41.017,41.0341,233000.0
2014-12-26 10:20:00,47.97,48.06,47.96,48.03,176600.0,41.0341,41.1111,41.0256,41.0854,176600.0
2014-12-26 10:30:00,48.03,48.03,47.91,47.92,207900.0,41.0854,41.0854,40.9828,40.9913,207900.0
2014-12-26 10:40:00,47.91,47.98,47.91,47.97,173500.0,40.9828,41.0427,40.9828,41.0341,173500.0
2014-12-26 10:50:00,47.97,47.99,47.96,47.99,112800.0,41.0341,41.0512,41.0256,41.0512,112800.0
2014-12-26 11:00:00,47.99,48.0,47.92,47.92,168500.0,41.0512,41.0598,40.9913,40.9913,168500.0
2014-12-26 11:10:00,47.92,47.98,47.87,47.9,216400.0,40.9913,41.0427,40.9486,40.9742,216400.0
2014-12-26 11:20:00,47.89,47.95,47.88,47.89,177400.0,40.9657,41.017,40.9571,40.9657,177400.0
2014-12-26 11:30:00,47.89,48.01,47.89,47.98,187000.0,40.9657,41.0683,40.9657,41.0427,187000.0
2014-12-26 11:40:00,47.98,48.0,47.96,47.98,116200.0,41.0427,41.0598,41.0256,41.0427,116200.0
2014-12-26 11:50:00,47.97,47.99,47.95,47.96,137100.0,41.0341,41.0512,41.017,41.0256,137100.0
2014-12-26 12:00:00,47.97,48.0,47.96,47.99,169700.0,41.0341,41.0598,41.0256,41.0512,169700.0
2014-12-26 12:10:00,47.99,48.08,47.98,48.01,280800.0,41.0512,41.1282,41.0427,41.0683,280800.0
2014-12-26 12:20:00,48.01,48.02,47.96,47.99,117200.0,41.0683,41.0769,41.0256,41.0512,117200.0
2014-12-26 12:30:00,47.99,48.0,47.91,47.93,138700.0,41.0512,41.0598,40.9828,40.9999,138700.0
2014-12-26 12:40:00,47.93,47.96,47.88,47.92,193100.0,40.9999,41.0256,40.9571,40.9913,193100.0
2014-12-26 12:50:00,47.92,47.92,47.88,47.89,129800.0,40.9913,40.9913,40.9571,40.9657,129800.0
2014-12-26 13:00:00,47.89,47.98,47.88,47.96,128200.0,40.9657,41.0427,40.9571,41.0256,128200.0
2014-12-26 13:10:00,47.96,47.97,47.88,47.9,157200.0,41.0256,41.0341,40.9571,40.9742,157200.0
2014-12-26 13:20:00,47.89,47.97,47.89,47.94,73600.0,40.9657,41.0341,40.9657,41.0084,73600.0
2014-12-26 13:30:00,47.94,48.0,47.93,47.94,182200.0,41.0084,41.0598,40.9999,41.0084,182200.0
2014-12-26 13:40:00,47.94,47.97,47.92,47.96,123700.0,41.0084,41.0341,40.9913,41.0256,123700.0
2014-12-26 13:50:00,47.97,47.99,47.94,47.94,87000.0,41.0341,41.0512,41.0084,41.0084,87000.0
2014-12-26 14:00:00,47.95,48.0,47.92,47.98,171000.0,41.017,41.0598,40.9913,41.0427,171000.0
2014-12-26 14:10:00,47.98,48.0,47.97,47.99,76300.0,41.0427,41.0598,41.0341,41.0512,76300.0
2014-12-26 14:20:00,48.0,48.0,47.97,47.99,158800.0,41.0598,41.0598,41.0341,41.0512,158800.0
2014-12-26 14:30:00,47.98,48.0,47.97,48.0,149800.0,41.0427,41.0598,41.0341,41.0598,149800.0
2014-12-26 14:40:00,48.0,48.01,47.99,48.01,195900.0,41.0598,41.0683,41.0512,41.0683,195900.0
2014-12-26 14:50:00,48.01,48.03,47.93,47.94,319100.0,41.0683,41.0854,40.9999,41.0084,319100.0
2014-12-26 15:00:00,47.94,47.95,47.89,47.91,248800.0,41.0084,41.017,40.9657,40.9828,248800.0
2014-12-26 15:10:00,47.91,47.96,47.89,47.96,275800.0,40.9828,41.0256,40.9657,41.0256,275800.0
2014-12-26 15:20:00,47.95,47.96,47.92,47.92,182900.0,41.017,41.0256,40.9913,40.9913,182900.0
2014-12-26 15:30:00,47.92,47.96,47.9,47.9,372400.0,40.9913,41.0256,40.9742,40.9742,372400.0
2014-12-26 15:40:00,47.9,47.95,47.9,47.93,262500.0,40.9742,41.017,40.9742,40.9999,262500.0
2014-12-26 15:50:00,47.93,47.94,47.82,47.87,1078300.0,40.9999,41.0084,40.9058,40.9486,1078300.0
2014-12-29 09:30:00,47.7,47.78,47.43,47.45,949300.0,40.8031,40.8716,40.5722,40.5893,949300.0
2014-12-29 09:40:00,47.45,47.62,47.44,47.5,519500.0,40.5893,40.7347,40.5807,40.6321,519500.0
2014-12-29 09:50:00,47.5,47.54,47.41,47.51,676200.0,40.6321,40.6663,40.5551,40.6406,676200.0
2014-12-29 10:00:00,47.52,47.55,47.29,47.3,659200.0,40.6492,40.6748,40.4524,40.461,659200.0
2014-12-29 10:10:00,47.3,47.35,47.26,47.26,477400.0,40.461,40.5038,40.4268,40.4268,477400.0
2014-12-29 10:20:00,47.26,47.32,47.26,47.3,365600.0,40.4268,40.4781,40.4268,40.461,365600.0
2014-12-29 10:30:00,47.3,47.44,47.29,47.43,407600.0,40.461,40.5807,40.4524,40.5722,407600.0
2014-12-29 10:40:00,47.44,47.52,47.42,47.44,286400.0,40.5807,40.6492,40.5636,40.5807,286400.0
2014-12-29 10:50:00,47.45,47.47,47.42,47.45,326300.0,40.5893,40.6064,40.5636,40.5893,326300.0
2014-12-29 11:00:00,47.44,47.5,47.43,47.48,289000.0,40.5807,40.6321,40.5722,40.615,289000.0
2014-12-29 11:10:00,47.48,47.5,47.45,47.49,177800.0,40.615,40.6321,40.5893,40.6235,177800.0
2014-12-29 11:20:00,47.49,47.57,47.49,47.57,278600.0,40.6235,40.6919,40.6235,40.6919,278600.0
2014-12-29 11:30:00,47.57,47.57,47.51,47.53,144900.0,40.6919,40.6919,40.6406,40.6577,144900.0
2014-12-29 11:40:00,47.52,47.53,47.48,47.51,127100.0,40.6492,40.6577,40.615,40.6406,127100.0
2014-12-29 11:50:00,47.51,47.54,47.48,47.5,204100.0,40.6406,40.6663,40.615,40.6321,204100.0
2014-12-29 12:00:00,47.51,47.53,47.47,47.5,241300.0,40.6406,40.6577,40.6064,40.6321,241300.0
2014-12-29 12:10:00,47.5,47.55,47.49,47.5,159000.0,40.6321,40.6748,40.6235,40.6321,159000.0
2014-12-29 12:20:00,47.5,47.54,47.48,47.48,217300.0,40.6321,40.6663,40.615,40.615,217300.0
2014-12-29 12:30:00,47.48,47.52,47.43,47.45,179100.0,40.615,40.6492,40.5722,40.5893,179100.0
2014-12-29 12:40:00,47.45,47.51,47.44,47.5,135300.0,40.5893,40.6406,40.5807,40.6321,135300.0
2014-12-29 12:50:00,47.5,47.5,47.43,47.44,128700.0,40.6321,40.6321,40.5722,40.5807,128700.0
2014-12-29 13:00:00,47.44,47.46,47.43,47.45,112400.0,40.5807,40.5978,40.5722,40.5893,112400.0
2014-12-29 13:10:00,47.46,47.48,47.45,47.47,100100.0,40.5978,40.615,40.5893,40.6064,100100.0
2014-12-29 13:20:00,47.47,47.52,47.46,47.5,120000.0,40.6064,40.6492,40.5978,40.6321,120000.0
2014-12-29 13:30:00,47.5,47.5,47.44,47.45,175200.0,40.6321,40.6321,40.5807,40.5893,175200.0
2014-12-29 13:40:00,47.45,47.45,47.39,47.41,155600.0,40.5893,40.5893,40.538,40.5551,155600.0
2014-12-29 13:50:00,47.41,47.43,47.39,47.43,143100.0,40.5551,40.5722,40.538,40.5722,143100.0
2014-12-29 14:00:00,47.43,47.43,47.39,47.39,120600.0,40.5722,40.5722,40.538,40.538,120600.0
2014-12-29 14:10:00,47.4,47.42,47.39,47.42,104800.0,40.5465,40.5636,40.538,40.5636,104800.0
2014-12-29 14:20:00,47.41,47.45,47.41,47.45,198500.0,40.5551,40.5893,40.5551,40.5893,198500.0
2014-12-29 14:30:00,47.45,47.45,47.41,47.41,144500.0,40.5893,40.5893,40.5551,40.5551,144500.0
2014-12-29 14:40:00,47.42,47.45,47.4,47.41,158400.0,40.5636,40.5893,40.5465,40.5551,158400.0
2014-12-29 14:50:00,47.41,47.44,47.4,47.41,121800.0,40.5551,40.5807,40.5465,40.5551,121800.0
2014-12-29 15:00:00,47.41,47.42,47.36,47.39,296200.0,40.5551,40.5636,40.5123,40.538,296200.0
2014-12-29 15:10:00,47.39,47.42,47.36,47.41,191000.0,40.538,40.5636,40.5123,40.5551,191000.0
2014-12-29 15:20:00,47.41,47.44,47.38,47.4,368100.0,40.5551,40.5807,40.5294,40.5465,368100.0
2014-12-29 15:30:00,47.4,47.43,47.35,47.4,377000.0,40.5465,40.5722,40.5038,40.5465,377000.0
2014-12-29 15:40:00,47.4,47.42,47.39,47.4,428700.0,40.5465,40.5636,40.538,40.5465,428700.0
2014-12-29 15:50:00,47.41,47.48,47.4,47.44,1364600.0,40.5551,40.615,40.5465,40.5807,1364600.0
2014-12-30 09:30:00,47.41,47.62,47.37,47.49,640600.0,40.5551,40.7347,40.5209,40.6235,640600.0
2014-12-30 09:40:00,47.49,47.53,47.41,47.47,478600.0,40.6235,40.6577,40.5551,40.6064,478600.0
2014-12-30 09:50:00,47.47,47.53,47.41,47.46,418600.0,40.6064,40.6577,40.5551,40.5978,418600.0
2014-12-30 10:00:00,47.46,47.48,47.29,47.43,448300.0,40.5978,40.615,40.4524,40.5722,448300.0
2014-12-30 10:10:00,47.43,47.47,47.37,47.41,415400.0,40.5722,40.6064,40.5209,40.5551,415400.0
2014-12-30 10:20:00,47.41,47.42,47.3,47.31,212200.0,40.5551,40.5636,40.461,40.4695,212200.0
2014-12-30 10:30:00,47.31,47.33,47.26,47.31,261800.0,40.4695,40.4866,40.4268,40.4695,261800.0
2014-12-30 10:40:00,47.31,47.35,47.28,47.31,211300.0,40.4695,40.5038,40.4439,40.4695,211300.0
2014-12-30 10:50:00,47.31,47.33,47.29,47.31,143000.0,40.4695,40.4866,40.4524,40.4695,143000.0
2014-12-30 11:00:00,47.31,47.37,47.29,47.36,222600.0,40.4695,40.5209,40.4524,40.5123,222600.0
2014-12-30 11:10:00,47.35,47.37,47.32,47.33,227600.0,40.5038,40.5209,40.4781,40.4866,227600.0
2014-12-30 11:20:00,47.34,47.36,47.31,47.35,287300.0,40.4952,40.5123,40.4695,40.5038,287300.0
2014-12-30 11:30:00,47.35,47.35,47.25,47.26,346600.0,40.5038,40.5038,40.4182,40.4268,346600.0
2014-12-30 11:40:00,47.26,47.28,47.23,47.27,233400.0,40.4268,40.4439,40.4011,40.4353,233400.0
2014-12-30 11:50:00,47.26,47.3,47.26,47.3,142900.0,40.4268,40.461,40.4268,40.461,142900.0
2014-12-30 12:00:00,47.3,47.32,47.28,47.29,181000.0,40.461,40.4781,40.4439,40.4524,181000.0
2014-12-30 12:10:00,47.28,47.3,47.27,47.29,396700.0,40.4439,40.461,40.4353,40.4524,396700.0
2014-12-30 12:20:00,47.29,47.29,47.25,47.26,229000.0,40.4524,40.4524,40.4182,40.4268,229000.0
2014-12-30 12:30:00,47.26,47.26,47.17,47.18,344000.0,40.4268,40.4268,40.3498,40.3583,344000.0
2014-12-30 12:40:00,47.17,47.18,47.11,47.16,290700.0,40.3498,40.3583,40.2985,40.3412,290700.0
2014-12-30 12:50:00,47.15,47.17,47.13,47.13,182000.0,40.3327,40.3498,40.3156,40.3156,182000.0
2014-12-30 13:00:00,47.13,47.13,47.03,47.05,425800.0,40.3156,40.3156,40.23,40.2471,425800.0
2014-12-30 13:10:00,47.05,47.07,47.02,47.02,227000.0,40.2471,40.2642,40.2215,40.2215,227000.0
2014-12-30 13:20:00,47.02,47.11,47.02,47.08,401200.0,40.2215,40.2985,40.2215,40.2728,401200.0
2014-12-30 13:30:00,47.07,47.08,46.95,46.95,425700.0,40.2642,40.2728,40.1616,40.1616,425700.0
2014-12-30 13:40:00,46.95,46.96,46.84,46.96,630100.0,40.1616,40.1701,40.0675,40.1701,630100.0
2014-12-30 13:50:00,46.95,46.96,46.88,46.94,241300.0,40.1616,40.1701,40.1017,40.153,241300.0
2014-12-30 14:00:00,46.93,46.98,46.92,46.98,254400.0,40.1445,40.1873,40.1359,40.1873,254400.0
2014-12-30 14:10:00,46.97,47.0,46.91,46.92,180300.0,40.1787,40.2044,40.1274,40.1359,180300.0
2014-12-30 14:20:00,46.92,46.94,46.88,46.92,220300.0,40.1359,40.153,40.1017,40.1359,220300.0
2014-12-30 14:30:00,46.93,47.02,46.92,47.01,216400.0,40.1445,40.2215,40.1359,40.2129,216400.0
2014-12-30 14:40:00,47.01,47.05,47.0,47.04,219500.0,40.2129,40.2471,40.2044,40.2386,219500.0
2014-12-30 14:50:00,47.04,47.04,46.96,47.0,170600.0,40.2386,40.2386,40.1701,40.2044,170600.0
2014-12-30 15:00:00,46.99,47.05,46.98,47.0,373600.0,40.1958,40.2471,40.1873,40.2044,373600.0
2014-12-30 15:10:00,47.0,47.03,46.98,47.01,250400.0,40.2044,40.23,40.1873,40.2129,250400.0
2014-12-30 15:20:00,47.0,47.0,46.98,47.0,179600.0,40.2044,40.2044,40.1873,40.2044,179600.0
2014-12-30 15:30:00,47.0,47.11,46.99,47.11,453700.0,40.2044,40.2985,40.1958,40.2985,453700.0
2014-12-30 15:40:00,47.11,47.12,47.06,47.12,499800.0,40.2985,40.307,40.2557,40.307,499800.0
2014-12-30 15:50:00,47.12,47.12,47.02,47.02,1184500.0,40.307,40.307,40.2215,40.2215,1184500.0
2014-12-31 09:30:00,46.73,47.11,46.71,47.11,1547400.0,39.9734,40.2985,39.9563,40.2985,1547400.0
2014-12-31 09:40:00,47.11,47.15,46.92,46.94,372400.0,40.2985,40.3327,40.1359,40.153,372400.0
2014-12-31 09:50:00,46.94,47.08,46.91,47.07,323800.0,40.153,40.2728,40.1274,40.2642,323800.0
2014-12-31 10:00:00,47.08,47.12,46.98,47.03,185700.0,40.2728,40.307,40.1873,40.23,185700.0
2014-12-31 10:10:00,47.03,47.04,46.98,47.01,281400.0,40.23,40.2386,40.1873,40.2129,281400.0
2014-12-31 10:20:00,47.01,47.17,47.0,47.17,515000.0,40.2129,40.3498,40.2044,40.3498,515000.0
2014-12-31 10:30:00,47.17,47.27,47.15,47.22,338600.0,40.3498,40.4353,40.3327,40.3925,338600.0
2014-12-31 10:40:00,47.23,47.34,47.22,47.34,250100.0,40.4011,40.4952,40.3925,40.4952,250100.0
2014-12-31 10:50:00,47.34,47.44,47.34,47.38,406500.0,40.4952,40.5807,40.4952,40.5294,406500.0
2014-12-31 11:00:00,47.39,47.4,47.33,47.38,180500.0,40.538,40.5465,40.4866,40.5294,180500.0
2014-12-31 11:10:00,47.37,47.38,47.26,47.3,202600.0,40.5209,40.5294,40.4268,40.461,202600.0
2014-12-31 11:20:00,47.31,47.31,47.2,47.22,141200.0,40.4695,40.4695,40.3754,40.3925,141200.0
2014-12-31 11:30:00,47.22,47.24,47.19,47.24,246800.0,40.3925,40.4097,40.3669,40.4097,246800.0
2014-12-31 11:40:00,47.24,47.27,47.21,47.27,221800.0,40.4097,40.4353,40.384,40.4353,221800.0
2014-12-31 11:50:00,47.27,47.29,47.22,47.23,171600.0,40.4353,40.4524,40.3925,40.4011,171600.0
2014-12-31 12:00:00,47.24,47.27,47.07,47.08,341300.0,40.4097,40.4353,40.2642,40.2728,341300.0
2014-12-31 12:10:00,47.08,47.09,47.03,47.04,179700.0,40.2728,40.2813,40.23,40.2386,179700.0
2014-12-31 12:20:00,47.04,47.05,46.89,46.94,455900.0,40.2386,40.2471,40.1103,40.153,455900.0
2014-12-31 12:30:00,46.93,46.97,46.85,46.9,294700.0,40.1445,40.1787,40.076,40.1188,294700.0
2014-12-31 12:40:00,46.9,46.92,46.86,46.87,160100.0,40.1188,40.1359,40.0846,40.0932,160100.0
2014-12-31 12:50:00,46.87,46.94,46.83,46.9,216700.0,40.0932,40.153,40.0589,40.1188,216700.0
2014-12-31 13:00:00,46.91,47.02,46.87,47.01,223700.0,40.1274,40.2215,40.0932,40.2129,223700.0
2014-12-31 13:10:00,47.01,47.02,46.96,46.99,183500.0,40.2129,40.2215,40.1701,40.1958,183500.0
2014-12-31 13:20:00,46.99,47.0,46.94,46.95,153700.0,40.1958,40.2044,40.153,40.1616,153700.0
2014-12-31 13:30:00,46.96,46.98,46.94,46.95,122200.0,40.1701,40.1873,40.153,40.1616,122200.0
2014-12-31 13:40:00,46.95,47.0,46.93,46.98,172400.0,40.1616,40.2044,40.1445,40.1873,172400.0
2014-12-31 13:50:00,46.98,46.99,46.91,46.97,236400.0,40.1873,40.1958,40.1274,40.1787,236400.0
2014-12-31 14:00:00,46.97,46.98,46.86,46.86,183300.0,40.1787,40.1873,40.0846,40.0846,183300.0
2014-12-31 14:10:00,46.86,46.89,46.75,46.78,344200.0,40.0846,40.1103,39.9905,40.0162,344200.0
2014-12-31 14:20:00,46.77,46.77,46.68,46.72,295500.0,40.0076,40.0076,39.9306,39.9648,295500.0
2014-12-31 14:30:00,46.74,46.81,46.72,46.77,449000.0,39.982,40.0418,39.9648,40.0076,449000.0
2014-12-31 14:40:00,46.78,46.79,46.7,46.71,392800.0,40.0162,40.0247,39.9477,39.9563,392800.0
2014-12-31 14:50:00,46.71,46.78,46.7,46.74,455600.0,39.9563,40.0162,39.9477,39.982,455600.0
2014-12-31 15:00:00,46.74,46.74,46.61,46.67,322900.0,39.982,39.982,39.8707,39.9221,322900.0
2014-12-31 15:10:00,46.66,46.74,46.63,46.73,271500.0,39.9135,39.982,39.8879,39.9734,271500.0
2014-12-31 15:20:00,46.72,46.73,46.68,46.69,277100.0,39.9648,39.9734,39.9306,39.9392,277100.0
2014-12-31 15:30:00,46.69,46.71,46.65,46.69,350400.0,39.9392,39.9563,39.905,39.9392,350400.0
2014-12-31 15:40:00,46.68,46.69,46.6,46.6,775800.0,39.9306,39.9392,39.8622,39.8622,775800.0
2014-12-31 15:50:00,46.6,46.62,46.46,46.46,3931300.0,39.8622,39.8793,39.7424,39.7424,3931300.0
2015-01-02 09:30:00,46.66,47.11,46.63,47.11,1616500.0,39.9135,40.2985,39.8879,40.2985,1616500.0
2015-01-02 09:40:00,47.11,47.37,47.09,47.32,1490800.0,40.2985,40.5209,40.2813,40.4781,1490800.0
2015-01-02 09:50:00,47.33,47.42,47.23,47.27,1461600.0,40.4866,40.5636,40.4011,40.4353,1461600.0
2015-01-02 10:00:00,47.28,47.3,47.07,47.11,905400.0,40.4439,40.461,40.2642,40.2985,905400.0
2015-01-02 10:10:00,47.11,47.21,47.08,47.13,496900.0,40.2985,40.384,40.2728,40.3156,496900.0
2015-01-02 10:20:00,47.13,47.14,47.05,47.09,411600.0,40.3156,40.3241,40.2471,40.2813,411600.0
2015-01-02 10:30:00,47.1,47.1,46.93,47.03,1044700.0,40.2899,40.2899,40.1445,40.23,1044700.0
2015-01-02 10:40:00,47.03,47.05,46.93,47.0,1018700.0,40.23,40.2471,40.1445,40.2044,1018700.0
2015-01-02 10:50:00,46.99,47.0,46.92,46.96,537500.0,40.1958,40.2044,40.1359,40.1701,537500.0
2015-01-02 11:00:00,46.96,46.97,46.73,46.79,515400.0,40.1701,40.1787,39.9734,40.0247,515400.0
2015-01-02 11:10:00,46.79,46.81,46.67,46.69,601100.0,40.0247,40.0418,39.9221,39.9392,601100.0
2015-01-02 11:20:00,46.69,46.7,46.58,46.66,532700.0,39.9392,39.9477,39.8451,39.9135,532700.0
2015-01-02 11:30:00,46.66,46.71,46.61,46.64,503600.0,39.9135,39.9563,39.8707,39.8964,503600.0
2015-01-02 11:40:00,46.63,46.71,46.6,46.71,297700.0,39.8879,39.9563,39.8622,39.9563,297700.0
2015-01-02 11:50:00,46.71,46.74,46.66,46.72,345800.0,39.9563,39.982,39.9135,39.9648,345800.0
2015-01-02 12:00:00,46.72,46.83,46.7,46.82,402500.0,39.9648,40.0589,39.9477,40.0504,402500.0
2015-01-02 12:10:00,46.82,46.84,46.77,46.81,262900.0,40.0504,40.0675,40.0076,40.0418,262900.0
2015-01-02 12:20:00,46.81,46.84,46.77,46.8,286800.0,40.0418,40.0675,40.0076,40.0333,286800.0
2015-01-02 12:30:00,46.81,46.83,46.77,46.79,222800.0,40.0418,40.0589,40.0076,40.0247,222800.0
2015-01-02 12:40:00,46.8,46.8,46.69,46.69,400400.0,40.0333,40.0333,39.9392,39.9392,400400.0
2015-01-02 12:50:00,46.68,46.69,46.62,46.63,184400.0,39.9306,39.9392,39.8793,39.8879,184400.0
2015-01-02 13:00:00,46.62,46.69,46.62,46.66,161900.0,39.8793,39.9392,39.8793,39.9135,161900.0
2015-01-02 13:10:00,46.65,46.68,46.62,46.68,295200.0,39.905,39.9306,39.8793,39.9306,295200.0
2015-01-02 13:20:00,46.68,46.71,46.65,46.68,538400.0,39.9306,39.9563,39.905,39.9306,538400.0
2015-01-02 13:30:00,46.69,46.71,46.6,46.61,557800.0,39.9392,39.9563,39.8622,39.8707,557800.0
2015-01-02 13:40:00,46.61,46.62,46.57,46.57,262400.0,39.8707,39.8793,39.8365,39.8365,262400.0
2015-01-02 13:50:00,46.57,46.71,46.54,46.65,460300.0,39.8365,39.9563,39.8109,39.905,460300.0
2015-01-02 14:00:00,46.65,46.7,46.54,46.69,386400.0,39.905,39.9477,39.8109,39.9392,386400.0
2015-01-02 14:10:00,46.69,46.74,46.66,46.7,343100.0,39.9392,39.982,39.9135,39.9477,343100.0
2015-01-02 14:20:00,46.7,46.8,46.69,46.71,320000.0,39.9477,40.0333,39.9392,39.9563,320000.0
2015-01-02 14:30:00,46.71,46.78,46.69,46.76,336000.0,39.9563,40.0162,39.9392,39.9991,336000.0
2015-01-02 14:40:00,46.76,46.77,46.69,46.72,338600.0,39.9991,40.0076,39.9392,39.9648,338600.0
2015-01-02 14:50:00,46.73,46.76,46.69,46.72,310000.0,39.9734,39.9991,39.9392,39.9648,310000.0
2015-01-02 15:00:00,46.72,46.74,46.69,46.7,468200.0,39.9648,39.982,39.9392,39.9477,468200.0
2015-01-02 15:10:00,46.7,46.71,46.59,46.62,632300.0,39.9477,39.9563,39.8536,39.8793,632300.0
2015-01-02 15:20:00,46.62,46.66,46.59,46.61,451000.0,39.8793,39.9135,39.8536,39.8707,451000.0
2015-01-02 15:30:00,46.6,46.69,46.58,46.69,718300.0,39.8622,39.9392,39.8451,39.9392,718300.0
2015-01-02 15:40:00,46.69,46.87,46.68,46.86,1165300.0,39.9392,40.0932,39.9306,40.0846,1165300.0
2015-01-02 15:50:00,46.86,46.9,46.71,46.75,2263100.0,40.0846,40.1188,39.9563,39.9905,2263100.0
2015-01-05 09:30:00,46.37,46.56,46.3,46.55,2257000.0,39.6654,39.828,39.6056,39.8194,2257000.0
2015-01-05 09:40:00,46.55,46.73,46.44,46.47,1442000.0,39.8194,39.9734,39.7253,39.751,1442000.0
2015-01-05 09:50:00,46.47,46.51,46.4,46.45,874500.0,39.751,39.7852,39.6911,39.7339,874500.0
2015-01-05 10:00:00,46.44,46.55,46.39,46.43,1235000.0,39.7253,39.8194,39.6826,39.7168,1235000.0
2015-01-05 10:10:00,46.44,46.53,46.43,46.48,864600.0,39.7253,39.8023,39.7168,39.7595,864600.0
2015-01-05 10:20:00,46.48,46.57,46.45,46.51,748000.0,39.7595,39.8365,39.7339,39.7852,748000.0
2015-01-05 10:30:00,46.5,46.51,46.35,46.41,878000.0,39.7767,39.7852,39.6483,39.6997,878000.0
2015-01-05 10:40:00,46.4,46.49,46.36,46.47,988800.0,39.6911,39.7681,39.6569,39.751,988800.0
2015-01-05 10:50:00,46.47,46.54,46.45,46.48,498900.0,39.751,39.8109,39.7339,39.7595,498900.0
2015-01-05 11:00:00,46.47,46.5,46.4,46.41,659600.0,39.751,39.7767,39.6911,39.6997,659600.0
2015-01-05 11:10:00,46.4,46.44,46.3,46.3,739900.0,39.6911,39.7253,39.6056,39.6056,739900.0
2015-01-05 11:20:00,46.3,46.36,46.26,46.28,504200.0,39.6056,39.6569,39.5714,39.5885,504200.0
2015-01-05 11:30:00,46.28,46.43,46.27,46.42,496700.0,39.5885,39.7168,39.5799,39.7082,496700.0
2015-01-05 11:40:00,46.42,46.49,46.41,46.43,522600.0,39.7082,39.7681,39.6997,39.7168,522600.0
2015-01-05 11:50:00,46.44,46.47,46.34,46.38,388400.0,39.7253,39.751,39.6398,39.674,388400.0
2015-01-05 12:00:00,46.38,46.46,46.35,46.37,496700.0,39.674,39.7424,39.6483,39.6654,496700.0
2015-01-05 12:10:00,46.37,46.47,46.35,46.47,614800.0,39.6654,39.751,39.6483,39.751,614800.0
2015-01-05 12:20:00,46.47,46.49,46.4,46.41,644500.0,39.751,39.7681,39.6911,39.6997,644500.0
2015-01-05 12:30:00,46.41,46.43,46.36,46.41,687900.0,39.6997,39.7168,39.6569,39.6997,687900.0
2015-01-05 12:40:00,46.41,46.41,46.36,46.38,378200.0,39.6997,39.6997,39.6569,39.674,378200.0
2015-01-05 12:50:00,46.37,46.4,46.3,46.36,485300.0,39.6654,39.6911,39.6056,39.6569,485300.0
2015-01-05 13:00:00,46.36,46.37,46.29,46.34,476800.0,39.6569,39.6654,39.597,39.6398,476800.0
2015-01-05 13:10:00,46.33,46.34,46.25,46.3,431800.0,39.6312,39.6398,39.5628,39.6056,431800.0
2015-01-05 13:20:00,46.3,46.37,46.27,46.3,369600.0,39.6056,39.6654,39.5799,39.6056,369600.0
2015-01-05 13:30:00,46.3,46.44,46.29,46.38,367700.0,39.6056,39.7253,39.597,39.674,367700.0
2015-01-05 13:40:00,46.37,46.42,46.31,46.37,341500.0,39.6654,39.7082,39.6141,39.6654,341500.0
2015-01-05 13:50:00,46.37,46.43,46.36,46.4,480600.0,39.6654,39.7168,39.6569,39.6911,480600.0
2015-01-05 14:00:00,46.4,46.41,46.27,46.31,483700.0,39.6911,39.6997,39.5799,39.6141,483700.0
2015-01-05 14:10:00,46.31,46.35,46.25,46.3,697500.0,39.6141,39.6483,39.5628,39.6056,697500.0
2015-01-05 14:20:00,46.3,46.4,46.3,46.33,545900.0,39.6056,39.6911,39.6056,39.6312,545900.0
2015-01-05 14:30:00,46.33,46.38,46.25,46.32,526300.0,39.6312,39.674,39.5628,39.6227,526300.0
2015-01-05 14:40:00,46.33,46.39,46.31,46.34,629000.0,39.6312,39.6826,39.6141,39.6398,629000.0
2015-01-05 14:50:00,46.34,46.48,46.32,46.39,681500.0,39.6398,39.7595,39.6227,39.6826,681500.0
2015-01-05 15:00:00,46.39,46.5,46.38,46.47,922500.0,39.6826,39.7767,39.674,39.751,922500.0
2015-01-05 15:10:00,46.47,46.63,46.46,46.63,804700.0,39.751,39.8879,39.7424,39.8879,804700.0
2015-01-05 15:20:00,46.62,46.62,46.48,46.5,693900.0,39.8793,39.8793,39.7595,39.7767,693900.0
2015-01-05 15:30:00,46.5,46.52,46.41,46.46,628300.0,39.7767,39.7938,39.6997,39.7424,628300.0
2015-01-05 15:40:00,46.46,46.57,46.45,46.5,1221900.0,39.7424,39.8365,39.7339,39.7767,1221900.0
2015-01-05 15:50:00,46.5,46.5,46.3,46.33,3615200.0,39.7767,39.7767,39.6056,39.6312,3615200.0
2015-01-06 09:30:00,46.38,46.7,46.29,46.58,1241700.0,39.674,39.9477,39.597,39.8451,1241700.0
2015-01-06 09:40:00,46.58,46.75,46.49,46.75,956800.0,39.8451,39.9905,39.7681,39.9905,956800.0
2015-01-06 09:50:00,46.74,46.74,46.53,46.54,731200.0,39.982,39.982,39.8023,39.8109,731200.0
2015-01-06 10:00:00,46.54,46.57,46.4,46.52,948800.0,39.8109,39.8365,39.6911,39.7938,948800.0
2015-01-06 10:10:00,46.52,46.67,46.49,46.59,882200.0,39.7938,39.9221,39.7681,39.8536,882200.0
2015-01-06 10:20:00,46.59,46.68,46.56,46.61,876300.0,39.8536,39.9306,39.828,39.8707,876300.0
2015-01-06 10:30:00,46.61,46.68,46.6,46.61,659200.0,39.8707,39.9306,39.8622,39.8707,659200.0
2015-01-06 10:40:00,46.6,46.64,46.4,46.44,832700.0,39.8622,39.8964,39.6911,39.7253,832700.0
2015-01-06 10:50:00,46.44,46.49,46.36,46.39,646900.0,39.7253,39.7681,39.6569,39.6826,646900.0
2015-01-06 11:00:00,46.38,46.4,46.25,46.38,544400.0,39.674,39.6911,39.5628,39.674,544400.0
2015-01-06 11:10:00,46.38,46.39,46.24,46.29,509000.0,39.674,39.6826,39.5542,39.597,509000.0
2015-01-06 11:20:00,46.28,46.37,46.26,46.37,582000.0,39.5885,39.6654,39.5714,39.6654,582000.0
2015-01-06 11:30:00,46.36,46.38,46.2,46.24,799200.0,39.6569,39.674,39.52,39.5542,799200.0
2015-01-06 11:40:00,46.25,46.3,46.21,46.24,569500.0,39.5628,39.6056,39.5286,39.5542,569500.0
2015-01-06 11:50:00,46.23,46.26,46.18,46.19,372400.0,39.5457,39.5714,39.5029,39.5115,372400.0
2015-01-06 12:00:00,46.18,46.19,45.98,46.02,921800.0,39.5029,39.5115,39.3318,39.3661,921800.0
2015-01-06 12:10:00,46.03,46.07,45.91,45.91,629000.0,39.3746,39.4088,39.272,39.272,629000.0
2015-01-06 12:20:00,45.92,46.01,45.83,45.97,554200.0,39.2805,39.3575,39.2035,39.3233,554200.0
2015-01-06 12:30:00,45.94,46.1,45.94,46.08,541200.0,39.2976,39.4345,39.2976,39.4174,541200.0
2015-01-06 12:40:00,46.08,46.19,46.07,46.19,969000.0,39.4174,39.5115,39.4088,39.5115,969000.0
2015-01-06 12:50:00,46.18,46.21,46.14,46.17,629200.0,39.5029,39.5286,39.4687,39.4944,629200.0
2015-01-06 13:00:00,46.16,46.17,45.94,45.95,560700.0,39.4858,39.4944,39.2976,39.3062,560700.0
2015-01-06 13:10:00,45.93,45.98,45.74,45.76,661200.0,39.2891,39.3318,39.1265,39.1436,661200.0
2015-01-06 13:20:00,45.76,45.8,45.64,45.76,518100.0,39.1436,39.1779,39.041,39.1436,518100.0
2015-01-06 13:30:00,45.76,45.82,45.72,45.8,583500.0,39.1436,39.195,39.1094,39.1779,583500.0
2015-01-06 13:40:00,45.79,45.8,45.69,45.8,538800.0,39.1693,39.1779,39.0838,39.1779,538800.0
2015-01-06 13:50:00,45.8,45.85,45.67,45.82,671900.0,39.1779,39.2206,39.0667,39.195,671900.0
2015-01-06 14:00:00,45.81,45.87,45.73,45.75,746800.0,39.1864,39.2377,39.118,39.1351,746800.0
2015-01-06 14:10:00,45.74,45.75,45.54,45.63,664700.0,39.1265,39.1351,38.9555,39.0324,664700.0
2015-01-06 14:20:00,45.63,45.81,45.62,45.8,783500.0,39.0324,39.1864,39.0239,39.1779,783500.0
2015-01-06 14:30:00,45.8,45.91,45.75,45.89,768500.0,39.1779,39.272,39.1351,39.2549,768500.0
2015-01-06 14:40:00,45.89,45.96,45.86,45.92,599600.0,39.2549,39.3147,39.2292,39.2805,599600.0
2015-01-06 14:50:00,45.92,45.99,45.82,45.86,484700.0,39.2805,39.3404,39.195,39.2292,484700.0
2015-01-06 15:00:00,45.86,45.92,45.76,45.8,586900.0,39.2292,39.2805,39.1436,39.1779,586900.0
2015-01-06 15:10:00,45.8,45.96,45.77,45.94,619700.0,39.1779,39.3147,39.1522,39.2976,619700.0
2015-01-06 15:20:00,45.94,46.07,45.91,46.05,821500.0,39.2976,39.4088,39.272,39.3917,821500.0
2015-01-06 15:30:00,46.05,46.06,45.84,45.86,768900.0,39.3917,39.4003,39.2121,39.2292,768900.0
2015-01-06 15:40:00,45.86,45.95,45.78,45.91,1404400.0,39.2292,39.3062,39.1608,39.272,1404400.0
2015-01-06 15:50:00,45.91,45.92,45.56,45.6,3278900.0,39.272,39.2805,38.9726,39.0068,3278900.0
2015-01-07 09:30:00,45.98,45.99,45.69,45.76,1769300.0,39.3318,39.3404,39.0838,39.1436,1769300.0
2015-01-07 09:40:00,45.76,45.8,45.49,45.55,1203900.0,39.1436,39.1779,38.9127,38.964,1203900.0
2015-01-07 09:50:00,45.55,45.76,45.54,45.74,858900.0,38.964,39.1436,38.9555,39.1265,858900.0
2015-01-07 10:00:00,45.74,45.88,45.72,45.76,1040400.0,39.1265,39.2463,39.1094,39.1436,1040400.0
2015-01-07 10:10:00,45.77,45.81,45.69,45.75,518700.0,39.1522,39.1864,39.0838,39.1351,518700.0
2015-01-07 10:20:00,45.75,45.81,45.63,45.68,585500.0,39.1351,39.1864,39.0324,39.0752,585500.0
2015-01-07 10:30:00,45.68,45.83,45.65,45.7,572800.0,39.0752,39.2035,39.0496,39.0923,572800.0
2015-01-07 10:40:00,45.69,45.8,45.65,45.78,534500.0,39.0838,39.1779,39.0496,39.1608,534500.0
2015-01-07 10:50:00,45.78,45.92,45.77,45.85,415700.0,39.1608,39.2805,39.1522,39.2206,415700.0
2015-01-07 11:00:00,45.85,45.89,45.79,45.84,344800.0,39.2206,39.2549,39.1693,39.2121,344800.0
2015-01-07 11:10:00,45.84,45.87,45.68,45.74,558400.0,39.2121,39.2377,39.0752,39.1265,558400.0
2015-01-07 11:20:00,45.74,45.81,45.69,45.8,523000.0,39.1265,39.1864,39.0838,39.1779,523000.0
2015-01-07 11:30:00,45.8,45.95,45.78,45.94,437200.0,39.1779,39.3062,39.1608,39.2976,437200.0
2015-01-07 11:40:00,45.94,46.05,45.91,46.01,622700.0,39.2976,39.3917,39.272,39.3575,622700.0
2015-01-07 11:50:00,46.01,46.32,45.99,46.29,1176900.0,39.3575,39.6227,39.3404,39.597,1176900.0
2015-01-07 12:00:00,46.28,46.44,46.24,46.36,1007900.0,39.5885,39.7253,39.5542,39.6569,1007900.0
2015-01-07 12:10:00,46.36,46.37,46.21,46.33,479400.0,39.6569,39.6654,39.5286,39.6312,479400.0
2015-01-07 12:20:00,46.33,46.35,46.21,46.32,731800.0,39.6312,39.6483,39.5286,39.6227,731800.0
2015-01-07 12:30:00,46.32,46.36,46.25,46.35,393100.0,39.6227,39.6569,39.5628,39.6483,393100.0
2015-01-07 12:40:00,46.36,46.4,46.33,46.39,409700.0,39.6569,39.6911,39.6312,39.6826,409700.0
2015-01-07 12:50:00,46.4,46.46,46.37,46.4,410500.0,39.6911,39.7424,39.6654,39.6911,410500.0
2015-01-07 13:00:00,46.4,46.44,46.3,46.32,567200.0,39.6911,39.7253,39.6056,39.6227,567200.0
2015-01-07 13:10:00,46.32,46.41,46.31,46.4,257300.0,39.6227,39.6997,39.6141,39.6911,257300.0
2015-01-07 13:20:00,46.39,46.4,46.25,46.29,722800.0,39.6826,39.6911,39.5628,39.597,722800.0
2015-01-07 13:30:00,46.29,46.33,46.27,46.3,351900.0,39.597,39.6312,39.5799,39.6056,351900.0
2015-01-07 13:40:00,46.3,46.35,46.27,46.34,318200.0,39.6056,39.6483,39.5799,39.6398,318200.0
2015-01-07 13:50:00,46.33,46.36,46.3,46.32,415800.0,39.6312,39.6569,39.6056,39.6227,415800.0
2015-01-07 14:00:00,46.33,46.39,46.2,46.3,793100.0,39.6312,39.6826,39.52,39.6056,793100.0
2015-01-07 14:10:00,46.31,46.34,46.2,46.23,380200.0,39.6141,39.6398,39.52,39.5457,380200.0
2015-01-07 14:20:00,46.24,46.31,46.23,46.25,416100.0,39.5542,39.6141,39.5457,39.5628,416100.0
2015-01-07 14:30:00,46.25,46.4,46.25,46.26,310700.0,39.5628,39.6911,39.5628,39.5714,310700.0
2015-01-07 14:40:00,46.27,46.36,46.24,46.33,357400.0,39.5799,39.6569,39.5542,39.6312,357400.0
2015-01-07 14:50:00,46.32,46.33,46.1,46.12,497100.0,39.6227,39.6312,39.4345,39.4516,497100.0
2015-01-07 15:00:00,46.12,46.26,46.12,46.26,360900.0,39.4516,39.5714,39.4516,39.5714,360900.0
2015-01-07 15:10:00,46.26,46.26,46.09,46.21,421900.0,39.5714,39.5714,39.4259,39.5286,421900.0
2015-01-07 15:20:00,46.21,46.23,46.11,46.21,381400.0,39.5286,39.5457,39.443,39.5286,381400.0
2015-01-07 15:30:00,46.22,46.25,46.17,46.19,567500.0,39.5371,39.5628,39.4944,39.5115,567500.0
2015-01-07 15:40:00,46.19,46.26,46.17,46.22,706600.0,39.5115,39.5714,39.4944,39.5371,706600.0
2015-01-07 15:50:00,46.23,46.28,46.17,46.23,2083700.0,39.5457,39.5885,39.4944,39.5457,2083700.0
2015-01-08 09:30:00,46.75,46.94,46.72,46.9,1340300.0,39.9905,40.153,39.9648,40.1188,1340300.0
2015-01-08 09:40:00,46.91,47.19,46.9,47.19,1160600.0,40.1274,40.3669,40.1188,40.3669,1160600.0
2015-01-08 09:50:00,47.19,47.42,47.17,47.37,1174700.0,40.3669,40.5636,40.3498,40.5209,1174700.0
2015-01-08 10:00:00,47.37,47.47,47.35,47.36,1070500.0,40.5209,40.6064,40.5038,40.5123,1070500.0
2015-01-08 10:10:00,47.36,47.45,47.32,47.39,603900.0,40.5123,40.5893,40.4781,40.538,603900.0
2015-01-08 10:20:00,47.4,47.47,47.37,47.4,623500.0,40.5465,40.6064,40.5209,40.5465,623500.0
2015-01-08 10:30:00,47.41,47.54,47.4,47.49,793700.0,40.5551,40.6663,40.5465,40.6235,793700.0
2015-01-08 10:40:00,47.49,47.64,47.47,47.6,896300.0,40.6235,40.7518,40.6064,40.7176,896300.0
2015-01-08 10:50:00,47.6,47.63,47.5,47.63,587000.0,40.7176,40.7433,40.6321,40.7433,587000.0
2015-01-08 11:00:00,47.64,47.75,47.61,47.62,822900.0,40.7518,40.8459,40.7262,40.7347,822900.0
2015-01-08 11:10:00,47.62,47.7,47.62,47.66,505200.0,40.7347,40.8031,40.7347,40.7689,505200.0
2015-01-08 11:20:00,47.66,47.7,47.43,47.45,690900.0,40.7689,40.8031,40.5722,40.5893,690900.0
2015-01-08 11:30:00,47.45,47.53,47.44,47.5,523000.0,40.5893,40.6577,40.5807,40.6321,523000.0
2015-01-08 11:40:00,47.49,47.56,47.47,47.55,524400.0,40.6235,40.6834,40.6064,40.6748,524400.0
2015-01-08 11:50:00,47.54,47.55,47.46,47.47,338900.0,40.6663,40.6748,40.5978,40.6064,338900.0
2015-01-08 12:00:00,47.47,47.5,47.41,47.42,281200.0,40.6064,40.6321,40.5551,40.5636,281200.0
2015-01-08 12:10:00,47.42,47.5,47.38,47.48,339400.0,40.5636,40.6321,40.5294,40.615,339400.0
2015-01-08 12:20:00,47.48,47.54,47.46,47.53,288700.0,40.615,40.6663,40.5978,40.6577,288700.0
2015-01-08 12:30:00,47.52,47.55,47.46,47.51,298300.0,40.6492,40.6748,40.5978,40.6406,298300.0
2015-01-08 12:40:00,47.51,47.57,47.48,47.55,337000.0,40.6406,40.6919,40.615,40.6748,337000.0
2015-01-08 12:50:00,47.55,47.58,47.48,47.53,319300.0,40.6748,40.7005,40.615,40.6577,319300.0
2015-01-08 13:00:00,47.53,47.63,47.48,47.55,459700.0,40.6577,40.7433,40.615,40.6748,459700.0
2015-01-08 13:10:00,47.55,47.61,47.54,47.6,323700.0,40.6748,40.7262,40.6663,40.7176,323700.0
2015-01-08 13:20:00,47.59,47.61,47.55,47.57,312900.0,40.7091,40.7262,40.6748,40.6919,312900.0
2015-01-08 13:30:00,47.57,47.63,47.5,47.51,390800.0,40.6919,40.7433,40.6321,40.6406,390800.0
2015-01-08 13:40:00,47.51,47.61,47.5,47.6,376300.0,40.6406,40.7262,40.6321,40.7176,376300.0
2015-01-08 13:50:00,47.6,47.66,47.54,47.6,422500.0,40.7176,40.7689,40.6663,40.7176,422500.0
2015-01-08 14:00:00,47.59,47.62,47.57,47.59,355100.0,40.7091,40.7347,40.6919,40.7091,355100.0
2015-01-08 14:10:00,47.59,47.62,47.47,47.51,407700.0,40.7091,40.7347,40.6064,40.6406,407700.0
2015-01-08 14:20:00,47.51,47.58,47.48,47.54,556300.0,40.6406,40.7005,40.615,40.6663,556300.0
2015-01-08 14:30:00,47.54,47.62,47.48,47.62,630400.0,40.6663,40.7347,40.615,40.7347,630400.0
2015-01-08 14:40:00,47.62,47.63,47.5,47.52,572600.0,40.7347,40.7433,40.6321,40.6492,572600.0
2015-01-08 14:50:00,47.52,47.53,47.48,47.48,327400.0,40.6492,40.6577,40.615,40.615,327400.0
2015-01-08 15:00:00,47.48,47.52,47.47,47.5,489300.0,40.615,40.6492,40.6064,40.6321,489300.0
2015-01-08 15:10:00,47.49,47.56,47.48,47.55,533200.0,40.6235,40.6834,40.615,40.6748,533200.0
2015-01-08 15:20:00,47.55,47.62,47.54,47.6,480400.0,40.6748,40.7347,40.6663,40.7176,480400.0
2015-01-08 15:30:00,47.6,47.61,47.52,47.54,706000.0,40.7176,40.7262,40.6492,40.6663,706000.0
2015-01-08 15:40:00,47.54,47.59,47.5,47.57,785600.0,40.6663,40.7091,40.6321,40.6919,785600.0
2015-01-08 15:50:00,47.58,47.64,47.57,47.59,2627900.0,40.7005,40.7518,40.6919,40.7091,2627900.0
2015-01-09 09:30:00,47.61,47.78,47.6,47.77,1471900.0,40.7262,40.8716,40.7176,40.863,1471900.0
2015-01-09 09:40:00,47.76,47.82,47.56,47.6,798500.0,40.8545,40.9058,40.6834,40.7176,798500.0
2015-01-09 09:50:00,47.6,47.67,47.52,47.66,655800.0,40.7176,40.7775,40.6492,40.7689,655800.0
2015-01-09 10:00:00,47.66,47.67,47.54,47.61,457900.0,40.7689,40.7775,40.6663,40.7262,457900.0
2015-01-09 10:10:00,47.62,47.65,47.51,47.55,592500.0,40.7347,40.7604,40.6406,40.6748,592500.0
2015-01-09 10:20:00,47.55,47.55,47.36,47.38,752800.0,40.6748,40.6748,40.5123,40.5294,752800.0
2015-01-09 10:30:00,47.37,47.37,47.2,47.27,611700.0,40.5209,40.5209,40.3754,40.4353,611700.0
2015-01-09 10:40:00,47.27,47.27,47.19,47.25,653500.0,40.4353,40.4353,40.3669,40.4182,653500.0
2015-01-09 10:50:00,47.26,47.38,47.24,47.35,536000.0,40.4268,40.5294,40.4097,40.5038,536000.0
2015-01-09 11:00:00,47.35,47.36,47.18,47.19,617400.0,40.5038,40.5123,40.3583,40.3669,617400.0
2015-01-09 11:10:00,47.19,47.19,47.02,47.11,641400.0,40.3669,40.3669,40.2215,40.2985,641400.0
2015-01-09 11:20:00,47.11,47.13,46.94,46.99,676600.0,40.2985,40.3156,40.153,40.1958,676600.0
2015-01-09 11:30:00,46.99,47.02,46.9,47.0,500900.0,40.1958,40.2215,40.1188,40.2044,500900.0
2015-01-09 11:40:00,47.0,47.11,46.97,47.07,366100.0,40.2044,40.2985,40.1787,40.2642,366100.0
2015-01-09 11:50:00,47.07,47.14,47.04,47.14,488500.0,40.2642,40.3241,40.2386,40.3241,488500.0
2015-01-09 12:00:00,47.14,47.29,47.12,47.23,507500.0,40.3241,40.4524,40.307,40.4011,507500.0
2015-01-09 12:10:00,47.23,47.43,47.23,47.4,681800.0,40.4011,40.5722,40.4011,40.5465,681800.0
2015-01-09 12:20:00,47.41,47.41,47.3,47.34,353500.0,40.5551,40.5551,40.461,40.4952,353500.0
2015-01-09 12:30:00,47.34,47.39,47.32,47.36,294600.0,40.4952,40.538,40.4781,40.5123,294600.0
2015-01-09 12:40:00,47.37,47.37,47.26,47.27,321800.0,40.5209,40.5209,40.4268,40.4353,321800.0
2015-01-09 12:50:00,47.27,47.27,47.19,47.21,337600.0,40.4353,40.4353,40.3669,40.384,337600.0
2015-01-09 13:00:00,47.21,47.27,47.17,47.27,402200.0,40.384,40.4353,40.3498,40.4353,402200.0
2015-01-09 13:10:00,47.27,47.42,47.26,47.39,350300.0,40.4353,40.5636,40.4268,40.538,350300.0
2015-01-09 13:20:00,47.39,47.42,47.29,47.32,197000.0,40.538,40.5636,40.4524,40.4781,197000.0
2015-01-09 13:30:00,47.32,47.41,47.32,47.32,270800.0,40.4781,40.5551,40.4781,40.4781,270800.0
2015-01-09 13:40:00,47.32,47.34,47.24,47.29,297400.0,40.4781,40.4952,40.4097,40.4524,297400.0
2015-01-09 13:50:00,47.29,47.35,47.25,47.27,250500.0,40.4524,40.5038,40.4182,40.4353,250500.0
2015-01-09 14:00:00,47.26,47.27,47.19,47.2,351400.0,40.4268,40.4353,40.3669,40.3754,351400.0
2015-01-09 14:10:00,47.2,47.22,47.14,47.21,382000.0,40.3754,40.3925,40.3241,40.384,382000.0
2015-01-09 14:20:00,47.2,47.3,47.15,47.27,493400.0,40.3754,40.461,40.3327,40.4353,493400.0
2015-01-09 14:30:00,47.26,47.31,47.17,47.3,444700.0,40.4268,40.4695,40.3498,40.461,444700.0
2015-01-09 14:40:00,47.3,47.39,47.29,47.3,673100.0,40.461,40.538,40.4524,40.461,673100.0
2015-01-09 14:50:00,47.31,47.38,47.27,47.37,339100.0,40.4695,40.5294,40.4353,40.5209,339100.0
2015-01-09 15:00:00,47.36,47.42,47.31,47.37,419000.0,40.5123,40.5636,40.4695,40.5209,419000.0
2015-01-09 15:10:00,47.38,47.48,47.37,47.38,397500.0,40.5294,40.615,40.5209,40.5294,397500.0
2015-01-09 15:20:00,47.39,47.45,47.32,47.34,292100.0,40.538,40.5893,40.4781,40.4952,292100.0
2015-01-09 15:30:00,47.34,47.35,47.24,47.27,387500.0,40.4952,40.5038,40.4097,40.4353,387500.0
2015-01-09 15:40:00,47.28,47.36,47.26,47.29,520000.0,40.4439,40.5123,40.4268,40.4524,520000.0
2015-01-09 15:50:00,47.29,47.29,47.14,47.19,1363300.0,40.4524,40.4524,40.3241,40.3669,1363300.0
2015-01-12 09:30:00,47.42,47.54,47.01,47.02,977600.0,40.5636,40.6663,40.2129,40.2215,977600.0
2015-01-12 09:40:00,47.02,47.03,46.68,46.76,920300.0,40.2215,40.23,39.9306,39.9991,920300.0
2015-01-12 09:50:00,46.75,46.78,46.51,46.73,813900.0,39.9905,40.0162,39.7852,39.9734,813900.0
2015-01-12 10:00:00,46.73,46.91,46.59,46.87,731200.0,39.9734,40.1274,39.8536,40.0932,731200.0
2015-01-12 10:10:00,46.86,46.95,46.74,46.91,786800.0,40.0846,40.1616,39.982,40.1274,786800.0
2015-01-12 10:20:00,46.92,46.96,46.74,46.74,644900.0,40.1359,40.1701,39.982,39.982,644900.0
2015-01-12 10:30:00,46.75,46.79,46.63,46.7,561100.0,39.9905,40.0247,39.8879,39.9477,561100.0
2015-01-12 10:40:00,46.7,46.84,46.67,46.79,421000.0,39.9477,40.0675,39.9221,40.0247,421000.0
2015-01-12 10:50:00,46.77,46.81,46.7,46.8,419000.0,40.0076,40.0418,39.9477,40.0333,419000.0
2015-01-12 11:00:00,46.81,46.85,46.75,46.75,438300.0,40.0418,40.076,39.9905,39.9905,438300.0
2015-01-12 11:10:00,46.75,46.83,46.7,46.78,300800.0,39.9905,40.0589,39.9477,40.0162,300800.0
2015-01-12 11:20:00,46.78,46.82,46.71,46.78,307300.0,40.0162,40.0504,39.9563,40.0162,307300.0
2015-01-12 11:30:00,46.78,46.81,46.69,46.74,335100.0,40.0162,40.0418,39.9392,39.982,335100.0
2015-01-12 11:40:00,46.74,46.74,46.6,46.65,334000.0,39.982,39.982,39.8622,39.905,334000.0
2015-01-12 11:50:00,46.64,46.68,46.58,46.64,338300.0,39.8964,39.9306,39.8451,39.8964,338300.0
2015-01-12 12:00:00,46.64,46.8,46.63,46.8,268000.0,39.8964,40.0333,39.8879,40.0333,268000.0
2015-01-12 12:10:00,46.8,46.81,46.71,46.77,384500.0,40.0333,40.0418,39.9563,40.0076,384500.0
2015-01-12 12:20:00,46.77,46.86,46.77,46.83,346600.0,40.0076,40.0846,40.0076,40.0589,346600.0
2015-01-12 12:30:00,46.82,46.86,46.75,46.79,178700.0,40.0504,40.0846,39.9905,40.0247,178700.0
2015-01-12 12:40:00,46.78,46.79,46.65,46.67,290600.0,40.0162,40.0247,39.905,39.9221,290600.0
2015-01-12 12:50:00,46.67,46.71,46.62,46.69,234900.0,39.9221,39.9563,39.8793,39.9392,234900.0
2015-01-12 13:00:00,46.69,46.73,46.64,46.7,196700.0,39.9392,39.9734,39.8964,39.9477,196700.0
2015-01-12 13:10:00,46.7,46.75,46.69,46.7,260900.0,39.9477,39.9905,39.9392,39.9477,260900.0
2015-01-12 13:20:00,46.69,46.7,46.63,46.63,272200.0,39.9392,39.9477,39.8879,39.8879,272200.0
2015-01-12 13:30:00,46.63,46.72,46.61,46.69,285200.0,39.8879,39.9648,39.8707,39.9392,285200.0
2015-01-12 13:40:00,46.7,46.75,46.69,46.7,608800.0,39.9477,39.9905,39.9392,39.9477,608800.0
2015-01-12 13:50:00,46.7,46.71,46.67,46.69,213000.0,39.9477,39.9563,39.9221,39.9392,213000.0
2015-01-12 14:00:00,46.69,46.7,46.65,46.68,269600.0,39.9392,39.9477,39.905,39.9306,269600.0
2015-01-12 14:10:00,46.68,46.71,46.59,46.6,353400.0,39.9306,39.9563,39.8536,39.8622,353400.0
2015-01-12 14:20:00,46.6,46.6,46.45,46.46,626500.0,39.8622,39.8622,39.7339,39.7424,626500.0
2015-01-12 14:30:00,46.47,46.47,46.36,46.39,555700.0,39.751,39.751,39.6569,39.6826,555700.0
2015-01-12 14:40:00,46.4,46.51,46.39,46.49,308900.0,39.6911,39.7852,39.6826,39.7681,308900.0
2015-01-12 14:50:00,46.5,46.54,46.44,46.53,492400.0,39.7767,39.8109,39.7253,39.8023,492400.0
2015-01-12 15:00:00,46.53,46.6,46.52,46.55,481700.0,39.8023,39.8622,39.7938,39.8194,481700.0
2015-01-12 15:10:00,46.55,46.63,46.54,46.58,571700.0,39.8194,39.8879,39.8109,39.8451,571700.0
2015-01-12 15:20:00,46.59,46.62,46.51,46.54,475500.0,39.8536,39.8793,39.7852,39.8109,475500.0
2015-01-12 15:30:00,46.54,46.58,46.42,46.49,547700.0,39.8109,39.8451,39.7082,39.7681,547700.0
2015-01-12 15:40:00,46.49,46.76,46.48,46.75,934000.0,39.7681,39.9991,39.7595,39.9905,934000.0
2015-01-12 15:50:00,46.75,46.75,46.6,46.61,1791400.0,39.9905,39.9905,39.8622,39.8707,1791400.0
2015-01-13 09:30:00,46.97,47.61,46.94,47.42,1919000.0,40.1787,40.7262,40.153,40.5636,1919000.0
2015-01-13 09:40:00,47.42,47.89,47.4,47.77,1952200.0,40.5636,40.9657,40.5465,40.863,1952200.0
2015-01-13 09:50:00,47.77,47.91,47.71,47.85,1306600.0,40.863,40.9828,40.8117,40.9315,1306600.0
2015-01-13 10:00:00,47.85,47.9,47.74,47.79,727300.0,40.9315,40.9742,40.8374,40.8801,727300.0
2015-01-13 10:10:00,47.79,47.9,47.75,47.8,895500.0,40.8801,40.9742,40.8459,40.8887,895500.0
2015-01-13 10:20:00,47.8,47.84,47.62,47.63,752100.0,40.8887,40.9229,40.7347,40.7433,752100.0
2015-01-13 10:30:00,47.63,47.77,47.6,47.73,549100.0,40.7433,40.863,40.7176,40.8288,549100.0
2015-01-13 10:40:00,47.72,47.79,47.62,47.66,827500.0,40.8203,40.8801,40.7347,40.7689,827500.0
2015-01-13 10:50:00,47.66,47.74,47.63,47.67,742400.0,40.7689,40.8374,40.7433,40.7775,742400.0
2015-01-13 11:00:00,47.68,47.73,47.64,47.64,354100.0,40.786,40.8288,40.7518,40.7518,354100.0
2015-01-13 11:10:00,47.63,47.64,47.51,47.51,769900.0,40.7433,40.7518,40.6406,40.6406,769900.0
2015-01-13 11:20:00,47.52,47.52,47.35,47.5,649200.0,40.6492,40.6492,40.5038,40.6321,649200.0
2015-01-13 11:30:00,47.5,47.52,47.44,47.5,417800.0,40.6321,40.6492,40.5807,40.6321,417800.0
2015-01-13 11:40:00,47.51,47.56,47.45,47.56,594800.0,40.6406,40.6834,40.5893,40.6834,594800.0
2015-01-13 11:50:00,47.55,47.56,47.42,47.45,392400.0,40.6748,40.6834,40.5636,40.5893,392400.0
2015-01-13 12:00:00,47.46,47.52,47.4,47.46,538300.0,40.5978,40.6492,40.5465,40.5978,538300.0
2015-01-13 12:10:00,47.45,47.48,47.38,47.41,417100.0,40.5893,40.615,40.5294,40.5551,417100.0
2015-01-13 12:20:00,47.41,47.41,47.19,47.26,589000.0,40.5551,40.5551,40.3669,40.4268,589000.0
2015-01-13 12:30:00,47.26,47.27,47.18,47.23,339600.0,40.4268,40.4353,40.3583,40.4011,339600.0
2015-01-13 12:40:00,47.23,47.23,47.12,47.19,392700.0,40.4011,40.4011,40.307,40.3669,392700.0
2015-01-13 12:50:00,47.19,47.23,47.15,47.23,347800.0,40.3669,40.4011,40.3327,40.4011,347800.0
2015-01-13 13:00:00,47.23,47.26,47.18,47.19,240200.0,40.4011,40.4268,40.3583,40.3669,240200.0
2015-01-13 13:10:00,47.19,47.27,47.18,47.25,318200.0,40.3669,40.4353,40.3583,40.4182,318200.0
2015-01-13 13:20:00,47.24,47.25,46.88,46.94,847900.0,40.4097,40.4182,40.1017,40.153,847900.0
2015-01-13 13:30:00,46.93,46.94,46.78,46.78,650700.0,40.1445,40.153,40.0162,40.0162,650700.0
2015-01-13 13:40:00,46.78,46.84,46.69,46.72,592300.0,40.0162,40.0675,39.9392,39.9648,592300.0
2015-01-13 13:50:00,46.72,46.74,46.39,46.55,1107100.0,39.9648,39.982,39.6826,39.8194,1107100.0
2015-01-13 14:00:00,46.55,46.56,46.33,46.44,1315100.0,39.8194,39.828,39.6312,39.7253,1315100.0
2015-01-13 14:10:00,46.45,46.52,46.21,46.34,1095700.0,39.7339,39.7938,39.5286,39.6398,1095700.0
2015-01-13 14:20:00,46.34,46.45,46.28,46.41,872300.0,39.6398,39.7339,39.5885,39.6997,872300.0
2015-01-13 14:30:00,46.41,46.55,46.38,46.5,789900.0,39.6997,39.8194,39.674,39.7767,789900.0
2015-01-13 14:40:00,46.5,46.51,46.36,46.37,466100.0,39.7767,39.7852,39.6569,39.6654,466100.0
2015-01-13 14:50:00,46.38,46.46,46.12,46.13,865100.0,39.674,39.7424,39.4516,39.4602,865100.0
2015-01-13 15:00:00,46.14,46.24,46.06,46.07,928000.0,39.4687,39.5542,39.4003,39.4088,928000.0
2015-01-13 15:10:00,46.07,46.41,46.07,46.35,855600.0,39.4088,39.6997,39.4088,39.6483,855600.0
2015-01-13 15:20:00,46.34,46.42,46.21,46.24,718400.0,39.6398,39.7082,39.5286,39.5542,718400.0
2015-01-13 15:30:00,46.24,46.56,46.23,46.52,890200.0,39.5542,39.828,39.5457,39.7938,890200.0
2015-01-13 15:40:00,46.53,46.59,46.35,46.39,1022800.0,39.8023,39.8536,39.6483,39.6826,1022800.0
2015-01-13 15:50:00,46.39,46.41,46.24,46.36,1863500.0,39.6826,39.6997,39.5542,39.6569,1863500.0
2015-01-14 09:30:00,45.96,46.24,45.83,46.04,1845000.0,39.3147,39.5542,39.2035,39.3832,1845000.0
2015-01-14 09:40:00,46.03,46.18,45.95,46.03,786000.0,39.3746,39.5029,39.3062,39.3746,786000.0
2015-01-14 09:50:00,46.03,46.03,45.93,45.99,672200.0,39.3746,39.3746,39.2891,39.3404,672200.0
2015-01-14 10:00:00,45.99,46.2,45.93,46.13,1153000.0,39.3404,39.52,39.2891,39.4602,1153000.0
2015-01-14 10:10:00,46.14,46.17,45.95,45.95,734300.0,39.4687,39.4944,39.3062,39.3062,734300.0
2015-01-14 10:20:00,45.96,46.18,45.94,46.16,521700.0,39.3147,39.5029,39.2976,39.4858,521700.0
2015-01-14 10:30:00,46.16,46.17,45.93,45.95,782000.0,39.4858,39.4944,39.2891,39.3062,782000.0
2015-01-14 10:40:00,45.95,46.08,45.94,46.0,856200.0,39.3062,39.4174,39.2976,39.3489,856200.0
2015-01-14 10:50:00,46.0,46.09,45.95,46.0,404500.0,39.3489,39.4259,39.3062,39.3489,404500.0
2015-01-14 11:00:00,46.0,46.02,45.87,45.9,601300.0,39.3489,39.3661,39.2377,39.2634,601300.0
2015-01-14 11:10:00,45.91,45.97,45.88,45.89,586000.0,39.272,39.3233,39.2463,39.2549,586000.0
2015-01-14 11:20:00,45.89,45.99,45.87,45.9,521800.0,39.2549,39.3404,39.2377,39.2634,521800.0
2015-01-14 11:30:00,45.9,46.05,45.86,46.05,428100.0,39.2634,39.3917,39.2292,39.3917,428100.0
2015-01-14 11:40:00,46.05,46.1,45.99,46.02,397000.0,39.3917,39.4345,39.3404,39.3661,397000.0
2015-01-14 11:50:00,46.02,46.1,45.93,45.95,476600.0,39.3661,39.4345,39.2891,39.3062,476600.0
2015-01-14 12:00:00,45.95,46.02,45.9,45.91,343800.0,39.3062,39.3661,39.2634,39.272,343800.0
2015-01-14 12:10:00,45.91,45.93,45.83,45.89,290600.0,39.272,39.2891,39.2035,39.2549,290600.0
2015-01-14 12:20:00,45.9,46.0,45.88,45.98,401500.0,39.2634,39.3489,39.2463,39.3318,401500.0
2015-01-14 12:30:00,45.98,46.03,45.93,45.97,281100.0,39.3318,39.3746,39.2891,39.3233,281100.0
2015-01-14 12:40:00,45.97,46.04,45.84,45.86,381200.0,39.3233,39.3832,39.2121,39.2292,381200.0
2015-01-14 12:50:00,45.86,45.95,45.84,45.93,375600.0,39.2292,39.3062,39.2121,39.2891,375600.0
2015-01-14 13:00:00,45.93,45.97,45.84,45.86,243300.0,39.2891,39.3233,39.2121,39.2292,243300.0
2015-01-14 13:10:00,45.87,45.88,45.8,45.88,342600.0,39.2377,39.2463,39.1779,39.2463,342600.0
2015-01-14 13:20:00,45.88,45.88,45.79,45.82,279400.0,39.2463,39.2463,39.1693,39.195,279400.0
2015-01-14 13:30:00,45.82,45.83,45.76,45.77,367100.0,39.195,39.2035,39.1436,39.1522,367100.0
2015-01-14 13:40:00,45.77,45.8,45.62,45.74,559500.0,39.1522,39.1779,39.0239,39.1265,559500.0
2015-01-14 13:50:00,45.73,45.78,45.68,45.78,434700.0,39.118,39.1608,39.0752,39.1608,434700.0
2015-01-14 14:00:00,45.78,45.88,45.69,45.71,624300.0,39.1608,39.2463,39.0838,39.1009,624300.0
2015-01-14 14:10:00,45.71,45.98,45.68,45.97,552700.0,39.1009,39.3318,39.0752,39.3233,552700.0
2015-01-14 14:20:00,45.97,46.0,45.87,45.98,349900.0,39.3233,39.3489,39.2377,39.3318,349900.0
2015-01-14 14:30:00,45.99,46.07,45.9,45.95,432200.0,39.3404,39.4088,39.2634,39.3062,432200.0
2015-01-14 14:40:00,45.95,46.03,45.88,45.89,412300.0,39.3062,39.3746,39.2463,39.2549,412300.0
2015-01-14 14:50:00,45.89,45.9,45.78,45.8,409300.0,39.2549,39.2634,39.1608,39.1779,409300.0
2015-01-14 15:00:00,45.8,45.99,45.79,45.93,584300.0,39.1779,39.3404,39.1693,39.2891,584300.0
2015-01-14 15:10:00,45.93,46.08,45.83,46.06,722200.0,39.2891,39.4174,39.2035,39.4003,722200.0
2015-01-14 15:20:00,46.05,46.14,45.95,46.04,615100.0,39.3917,39.4687,39.3062,39.3832,615100.0
2015-01-14 15:30:00,46.04,46.09,45.84,45.89,1022700.0,39.3832,39.4259,39.2121,39.2549,1022700.0
2015-01-14 15:40:00,45.88,46.01,45.86,45.96,959800.0,39.2463,39.3575,39.2292,39.3147,959800.0
2015-01-14 15:50:00,45.96,46.0,45.86,45.95,2598000.0,39.3147,39.3489,39.2292,39.3062,2598000.0
2015-01-15 09:30:00,46.26,46.38,45.64,45.79,1473500.0,39.5714,39.674,39.041,39.1693,1473500.0
2015-01-15 09:40:00,45.78,45.78,45.53,45.54,914800.0,39.1608,39.1608,38.9469,38.9555,914800.0
2015-01-15 09:50:00,45.54,45.76,45.53,45.75,1346300.0,38.9555,39.1436,38.9469,39.1351,1346300.0
2015-01-15 10:00:00,45.74,45.89,45.61,45.79,955700.0,39.1265,39.2549,39.0153,39.1693,955700.0
2015-01-15 10:10:00,45.79,45.91,45.6,45.87,755600.0,39.1693,39.272,39.0068,39.2377,755600.0
2015-01-15 10:20:00,45.88,46.0,45.84,45.93,577300.0,39.2463,39.3489,39.2121,39.2891,577300.0
2015-01-15 10:30:00,45.94,46.05,45.9,45.94,1005700.0,39.2976,39.3917,39.2634,39.2976,1005700.0
2015-01-15 10:40:00,45.93,45.99,45.79,45.9,690800.0,39.2891,39.3404,39.1693,39.2634,690800.0
2015-01-15 10:50:00,45.9,45.96,45.75,45.81,548500.0,39.2634,39.3147,39.1351,39.1864,548500.0
2015-01-15 11:00:00,45.81,45.91,45.71,45.81,420200.0,39.1864,39.272,39.1009,39.1864,420200.0
2015-01-15 11:10:00,45.81,45.88,45.66,45.69,506300.0,39.1864,39.2463,39.0581,39.0838,506300.0
2015-01-15 11:20:00,45.69,45.71,45.57,45.6,543600.0,39.0838,39.1009,38.9811,39.0068,543600.0
2015-01-15 11:30:00,45.6,45.68,45.54,45.58,588100.0,39.0068,39.0752,38.9555,38.9897,588100.0
2015-01-15 11:40:00,45.58,45.7,45.52,45.63,893200.0,38.9897,39.0923,38.9383,39.0324,893200.0
2015-01-15 11:50:00,45.64,45.67,45.56,45.65,432800.0,39.041,39.0667,38.9726,39.0496,432800.0
2015-01-15 12:00:00,45.65,45.78,45.63,45.74,414400.0,39.0496,39.1608,39.0324,39.1265,414400.0
2015-01-15 12:10:00,45.75,45.81,45.61,45.64,421000.0,39.1351,39.1864,39.0153,39.041,421000.0
2015-01-15 12:20:00,45.63,45.73,45.62,45.68,495400.0,39.0324,39.118,39.0239,39.0752,495400.0
2015-01-15 12:30:00,45.68,45.68,45.55,45.59,320400.0,39.0752,39.0752,38.964,38.9982,320400.0
2015-01-15 12:40:00,45.6,45.61,45.44,45.51,623800.0,39.0068,39.0153,38.8699,38.9298,623800.0
2015-01-15 12:50:00,45.5,45.62,45.47,45.59,433500.0,38.9212,39.0239,38.8956,38.9982,433500.0
2015-01-15 13:00:00,45.6,45.79,45.53,45.69,494800.0,39.0068,39.1693,38.9469,39.0838,494800.0
2015-01-15 13:10:00,45.69,45.83,45.66,45.8,351600.0,39.0838,39.2035,39.0581,39.1779,351600.0
2015-01-15 13:20:00,45.78,45.82,45.64,45.65,262000.0,39.1608,39.195,39.041,39.0496,262000.0
2015-01-15 13:30:00,45.66,45.68,45.52,45.55,397300.0,39.0581,39.0752,38.9383,38.964,397300.0
2015-01-15 13:40:00,45.55,45.59,45.52,45.56,308100.0,38.964,38.9982,38.9383,38.9726,308100.0
2015-01-15 13:50:00,45.57,45.67,45.52,45.52,446600.0,38.9811,39.0667,38.9383,38.9383,446600.0
2015-01-15 14:00:00,45.53,45.58,45.46,45.57,583700.0,38.9469,38.9897,38.887,38.9811,583700.0
2015-01-15 14:10:00,45.57,45.66,45.52,45.61,371200.0,38.9811,39.0581,38.9383,39.0153,371200.0
2015-01-15 14:20:00,45.62,45.64,45.54,45.57,456700.0,39.0239,39.041,38.9555,38.9811,456700.0
2015-01-15 14:30:00,45.56,45.72,45.52,45.62,498000.0,38.9726,39.1094,38.9383,39.0239,498000.0
2015-01-15 14:40:00,45.63,45.68,45.57,45.59,523600.0,39.0324,39.0752,38.9811,38.9982,523600.0
2015-01-15 14:50:00,45.58,45.74,45.56,45.69,423700.0,38.9897,39.1265,38.9726,39.0838,423700.0
2015-01-15 15:00:00,45.69,45.74,45.58,45.66,579600.0,39.0838,39.1265,38.9897,39.0581,579600.0
2015-01-15 15:10:00,45.65,45.66,45.53,45.6,505400.0,39.0496,39.0581,38.9469,39.0068,505400.0
2015-01-15 15:20:00,45.61,45.75,45.55,45.72,525500.0,39.0153,39.1351,38.964,39.1094,525500.0
2015-01-15 15:30:00,45.72,45.87,45.68,45.75,1042000.0,39.1094,39.2377,39.0752,39.1351,1042000.0
2015-01-15 15:40:00,45.75,45.78,45.59,45.67,904500.0,39.1351,39.1608,38.9982,39.0667,904500.0
2015-01-15 15:50:00,45.66,45.66,45.41,45.48,2514400.0,39.0581,39.0581,38.8443,38.9041,2514400.0
2015-01-16 09:30:00,45.31,45.8,45.17,45.59,4942800.0,38.7587,39.1779,38.639,38.9982,4942800.0
2015-01-16 09:40:00,45.59,45.65,45.44,45.53,1069500.0,38.9982,39.0496,38.8699,38.9469,1069500.0
2015-01-16 09:50:00,45.53,45.61,45.42,45.51,927300.0,38.9469,39.0153,38.8528,38.9298,927300.0
2015-01-16 10:00:00,45.52,45.72,45.41,45.46,1084900.0,38.9383,39.1094,38.8443,38.887,1084900.0
2015-01-16 10:10:00,45.46,45.64,45.38,45.63,622600.0,38.887,39.041,38.8186,39.0324,622600.0
2015-01-16 10:20:00,45.64,45.68,45.49,45.59,853400.0,39.041,39.0752,38.9127,38.9982,853400.0
2015-01-16 10:30:00,45.59,45.73,45.56,45.59,675900.0,38.9982,39.118,38.9726,38.9982,675900.0
2015-01-16 10:40:00,45.6,45.72,45.57,45.58,546500.0,39.0068,39.1094,38.9811,38.9897,546500.0
2015-01-16 10:50:00,45.58,45.88,45.57,45.8,830600.0,38.9897,39.2463,38.9811,39.1779,830600.0
2015-01-16 11:00:00,45.79,45.88,45.74,45.83,489100.0,39.1693,39.2463,39.1265,39.2035,489100.0
2015-01-16 11:10:00,45.84,45.94,45.72,45.89,478800.0,39.2121,39.2976,39.1094,39.2549,478800.0
2015-01-16 11:20:00,45.88,45.89,45.71,45.76,495300.0,39.2463,39.2549,39.1009,39.1436,495300.0
2015-01-16 11:30:00,45.76,45.83,45.7,45.83,428300.0,39.1436,39.2035,39.0923,39.2035,428300.0
2015-01-16 11:40:00,45.83,45.86,45.74,45.74,469000.0,39.2035,39.2292,39.1265,39.1265,469000.0
2015-01-16 11:50:00,45.74,45.84,45.7,45.83,478700.0,39.1265,39.2121,39.0923,39.2035,478700.0
2015-01-16 12:00:00,45.84,45.89,45.75,45.76,378300.0,39.2121,39.2549,39.1351,39.1436,378300.0
2015-01-16 12:10:00,45.75,45.82,45.75,45.8,324000.0,39.1351,39.195,39.1351,39.1779,324000.0
2015-01-16 12:20:00,45.79,45.81,45.73,45.78,399200.0,39.1693,39.1864,39.118,39.1608,399200.0
2015-01-16 12:30:00,45.78,45.9,45.77,45.9,365500.0,39.1608,39.2634,39.1522,39.2634,365500.0
2015-01-16 12:40:00,45.9,46.02,45.89,46.01,628100.0,39.2634,39.3661,39.2549,39.3575,628100.0
2015-01-16 12:50:00,46.01,46.13,46.0,46.02,703800.0,39.3575,39.4602,39.3489,39.3661,703800.0
2015-01-16 13:00:00,46.03,46.04,45.94,46.0,482400.0,39.3746,39.3832,39.2976,39.3489,482400.0
2015-01-16 13:10:00,46.01,46.02,45.91,45.91,379100.0,39.3575,39.3661,39.272,39.272,379100.0
2015-01-16 13:20:00,45.91,45.94,45.8,45.88,464400.0,39.272,39.2976,39.1779,39.2463,464400.0
2015-01-16 13:30:00,45.88,45.97,45.85,45.97,339400.0,39.2463,39.3233,39.2206,39.3233,339400.0
2015-01-16 13:40:00,45.96,45.98,45.89,45.97,294800.0,39.3147,39.3318,39.2549,39.3233,294800.0
2015-01-16 13:50:00,45.98,46.03,45.94,45.98,353200.0,39.3318,39.3746,39.2976,39.3318,353200.0
2015-01-16 14:00:00,45.98,46.0,45.92,45.94,273800.0,39.3318,39.3489,39.2805,39.2976,273800.0
2015-01-16 14:10:00,45.94,45.99,45.86,45.88,542100.0,39.2976,39.3404,39.2292,39.2463,542100.0
2015-01-16 14:20:00,45.87,45.92,45.84,45.92,438200.0,39.2377,39.2805,39.2121,39.2805,438200.0
2015-01-16 14:30:00,45.91,45.92,45.82,45.85,507400.0,39.272,39.2805,39.195,39.2206,507400.0
2015-01-16 14:40:00,45.84,45.91,45.83,45.84,384800.0,39.2121,39.272,39.2035,39.2121,384800.0
2015-01-16 14:50:00,45.85,45.94,45.84,45.89,497000.0,39.2206,39.2976,39.2121,39.2549,497000.0
2015-01-16 15:00:00,45.89,45.97,45.83,45.94,563800.0,39.2549,39.3233,39.2035,39.2976,563800.0
2015-01-16 15:10:00,45.93,45.97,45.89,45.95,475700.0,39.2891,39.3233,39.2549,39.3062,475700.0
2015-01-16 15:20:00,45.95,46.04,45.93,45.95,743400.0,39.3062,39.3832,39.2891,39.3062,743400.0
2015-01-16 15:30:00,45.96,46.13,45.92,46.12,897000.0,39.3147,39.4602,39.2805,39.4516,897000.0
2015-01-16 15:40:00,46.12,46.22,46.1,46.19,1363000.0,39.4516,39.5371,39.4345,39.5115,1363000.0
2015-01-16 15:50:00,46.2,46.28,46.16,46.22,3339600.0,39.52,39.5885,39.4858,39.5371,3339600.0
2015-01-20 09:30:00,46.3,46.42,46.22,46.27,1844500.0,39.6056,39.7082,39.5371,39.5799,1844500.0
2015-01-20 09:40:00,46.27,46.33,45.94,45.97,905800.0,39.5799,39.6312,39.2976,39.3233,905800.0
2015-01-20 09:50:00,45.98,46.0,45.81,45.95,814700.0,39.3318,39.3489,39.1864,39.3062,814700.0
2015-01-20 10:00:00,45.95,46.07,45.87,46.04,697300.0,39.3062,39.4088,39.2377,39.3832,697300.0
2015-01-20 10:10:00,46.05,46.07,45.77,45.8,708600.0,39.3917,39.4088,39.1522,39.1779,708600.0
2015-01-20 10:20:00,45.79,45.97,45.78,45.91,481200.0,39.1693,39.3233,39.1608,39.272,481200.0
2015-01-20 10:30:00,45.92,45.96,45.76,45.78,648400.0,39.2805,39.3147,39.1436,39.1608,648400.0
2015-01-20 10:40:00,45.77,45.8,45.61,45.79,627200.0,39.1522,39.1779,39.0153,39.1693,627200.0
2015-01-20 10:50:00,45.79,45.83,45.57,45.76,661700.0,39.1693,39.2035,38.9811,39.1436,661700.0
2015-01-20 11:00:00,45.75,45.79,45.65,45.77,662100.0,39.1351,39.1693,39.0496,39.1522,662100.0
2015-01-20 11:10:00,45.78,45.86,45.72,45.82,537700.0,39.1608,39.2292,39.1094,39.195,537700.0
2015-01-20 11:20:00,45.82,45.89,45.75,45.76,732400.0,39.195,39.2549,39.1351,39.1436,732400.0
2015-01-20 11:30:00,45.75,45.84,45.75,45.77,461300.0,39.1351,39.2121,39.1351,39.1522,461300.0
2015-01-20 11:40:00,45.78,45.79,45.64,45.69,643400.0,39.1608,39.1693,39.041,39.0838,643400.0
2015-01-20 11:50:00,45.67,45.77,45.66,45.75,334200.0,39.0667,39.1522,39.0581,39.1351,334200.0
2015-01-20 12:00:00,45.75,45.81,45.71,45.8,285200.0,39.1351,39.1864,39.1009,39.1779,285200.0
2015-01-20 12:10:00,45.8,45.85,45.77,45.82,309300.0,39.1779,39.2206,39.1522,39.195,309300.0
2015-01-20 12:20:00,45.83,45.87,45.81,45.83,213200.0,39.2035,39.2377,39.1864,39.2035,213200.0
2015-01-20 12:30:00,45.84,45.88,45.79,45.87,386700.0,39.2121,39.2463,39.1693,39.2377,386700.0
2015-01-20 12:40:00,45.88,45.97,45.86,45.92,336100.0,39.2463,39.3233,39.2292,39.2805,336100.0
2015-01-20 12:50:00,45.92,46.05,45.89,46.01,351700.0,39.2805,39.3917,39.2549,39.3575,351700.0
2015-01-20 13:00:00,46.0,46.01,45.88,45.91,409700.0,39.3489,39.3575,39.2463,39.272,409700.0
2015-01-20 13:10:00,45.9,46.02,45.89,46.02,430800.0,39.2634,39.3661,39.2549,39.3661,430800.0
2015-01-20 13:20:00,46.02,46.23,46.02,46.17,709200.0,39.3661,39.5457,39.3661,39.4944,709200.0
2015-01-20 13:30:00,46.17,46.25,46.16,46.23,419100.0,39.4944,39.5628,39.4858,39.5457,419100.0
2015-01-20 13:40:00,46.23,46.23,46.14,46.18,398600.0,39.5457,39.5457,39.4687,39.5029,398600.0
2015-01-20 13:50:00,46.19,46.21,46.15,46.19,313800.0,39.5115,39.5286,39.4773,39.5115,313800.0
2015-01-20 14:00:00,46.19,46.33,46.18,46.32,824900.0,39.5115,39.6312,39.5029,39.6227,824900.0
2015-01-20 14:10:00,46.33,46.33,46.25,46.28,380300.0,39.6312,39.6312,39.5628,39.5885,380300.0
2015-01-20 14:20:00,46.28,46.3,46.14,46.21,550800.0,39.5885,39.6056,39.4687,39.5286,550800.0
2015-01-20 14:30:00,46.21,46.39,46.2,46.36,694100.0,39.5286,39.6826,39.52,39.6569,694100.0
2015-01-20 14:40:00,46.36,46.53,46.36,46.53,763200.0,39.6569,39.8023,39.6569,39.8023,763200.0
2015-01-20 14:50:00,46.53,46.58,46.48,46.57,456400.0,39.8023,39.8451,39.7595,39.8365,456400.0
2015-01-20 15:00:00,46.57,46.6,46.51,46.59,442100.0,39.8365,39.8622,39.7852,39.8536,442100.0
2015-01-20 15:10:00,46.59,46.65,46.52,46.64,633400.0,39.8536,39.905,39.7938,39.8964,633400.0
2015-01-20 15:20:00,46.64,46.64,46.53,46.55,519400.0,39.8964,39.8964,39.8023,39.8194,519400.0
2015-01-20 15:30:00,46.55,46.56,46.45,46.47,807600.0,39.8194,39.828,39.7339,39.751,807600.0
2015-01-20 15:40:00,46.47,46.55,46.46,46.48,732100.0,39.751,39.8194,39.7424,39.7595,732100.0
2015-01-20 15:50:00,46.48,46.49,46.37,46.39,1942000.0,39.7595,39.7681,39.6654,39.6826,1942000.0
2015-01-21 09:30:00,45.94,46.05,45.52,45.97,2638700.0,39.2976,39.3917,38.9383,39.3233,2638700.0
2015-01-21 09:40:00,45.98,46.14,45.6,45.65,1558900.0,39.3318,39.4687,39.0068,39.0496,1558900.0
2015-01-21 09:50:00,45.66,45.84,45.6,45.71,1183800.0,39.0581,39.2121,39.0068,39.1009,1183800.0
2015-01-21 10:00:00,45.71,45.83,45.59,45.6,962300.0,39.1009,39.2035,38.9982,39.0068,962300.0
2015-01-21 10:10:00,45.6,45.71,45.53,45.7,1207900.0,39.0068,39.1009,38.9469,39.0923,1207900.0
2015-01-21 10:20:00,45.69,45.72,45.59,45.68,816100.0,39.0838,39.1094,38.9982,39.0752,816100.0
2015-01-21 10:30:00,45.68,45.72,45.5,45.5,767000.0,39.0752,39.1094,38.9212,38.9212,767000.0
2015-01-21 10:40:00,45.5,45.75,45.48,45.75,1323800.0,38.9212,39.1351,38.9041,39.1351,1323800.0
2015-01-21 10:50:00,45.76,45.94,45.74,45.94,1626700.0,39.1436,39.2976,39.1265,39.2976,1626700.0
2015-01-21 11:00:00,45.94,45.99,45.86,45.93,1247500.0,39.2976,39.3404,39.2292,39.2891,1247500.0
2015-01-21 11:10:00,45.93,46.05,45.9,46.01,1106400.0,39.2891,39.3917,39.2634,39.3575,1106400.0
2015-01-21 11:20:00,46.01,46.04,45.93,46.03,814700.0,39.3575,39.3832,39.2891,39.3746,814700.0
2015-01-21 11:30:00,46.02,46.06,45.9,45.9,698000.0,39.3661,39.4003,39.2634,39.2634,698000.0
2015-01-21 11:40:00,45.9,45.96,45.83,45.91,781400.0,39.2634,39.3147,39.2035,39.272,781400.0
2015-01-21 11:50:00,45.92,45.99,45.91,45.96,538500.0,39.2805,39.3404,39.272,39.3147,538500.0
2015-01-21 12:00:00,45.97,46.03,45.91,45.92,679500.0,39.3233,39.3746,39.272,39.2805,679500.0
2015-01-21 12:10:00,45.92,46.02,45.91,45.98,369300.0,39.2805,39.3661,39.272,39.3318,369300.0
2015-01-21 12:20:00,45.98,46.0,45.92,45.99,541200.0,39.3318,39.3489,39.2805,39.3404,541200.0
2015-01-21 12:30:00,46.0,46.03,45.91,45.93,560100.0,39.3489,39.3746,39.272,39.2891,560100.0
2015-01-21 12:40:00,45.93,46.02,45.92,46.0,406500.0,39.2891,39.3661,39.2805,39.3489,406500.0
2015-01-21 12:50:00,46.01,46.04,45.82,45.9,804800.0,39.3575,39.3832,39.195,39.2634,804800.0
2015-01-21 13:00:00,45.9,45.96,45.88,45.93,464100.0,39.2634,39.3147,39.2463,39.2891,464100.0
2015-01-21 13:10:00,45.93,45.94,45.88,45.91,238200.0,39.2891,39.2976,39.2463,39.272,238200.0
2015-01-21 13:20:00,45.91,45.94,45.81,45.83,520900.0,39.272,39.2976,39.1864,39.2035,520900.0
2015-01-21 13:30:00,45.84,45.84,45.72,45.78,568600.0,39.2121,39.2121,39.1094,39.1608,568600.0
2015-01-21 13:40:00,45.78,45.82,45.73,45.73,481200.0,39.1608,39.195,39.118,39.118,481200.0
2015-01-21 13:50:00,45.74,45.76,45.62,45.66,639700.0,39.1265,39.1436,39.0239,39.0581,639700.0
2015-01-21 14:00:00,45.67,45.69,45.6,45.63,534300.0,39.0667,39.0838,39.0068,39.0324,534300.0
2015-01-21 14:10:00,45.64,45.73,45.59,45.67,446500.0,39.041,39.118,38.9982,39.0667,446500.0
2015-01-21 14:20:00,45.66,45.72,45.63,45.66,410300.0,39.0581,39.1094,39.0324,39.0581,410300.0
2015-01-21 14:30:00,45.67,45.71,45.61,45.63,436400.0,39.0667,39.1009,39.0153,39.0324,436400.0
2015-01-21 14:40:00,45.63,45.79,45.6,45.79,491200.0,39.0324,39.1693,39.0068,39.1693,491200.0
2015-01-21 14:50:00,45.79,45.82,45.73,45.79,434200.0,39.1693,39.195,39.118,39.1693,434200.0
2015-01-21 15:00:00,45.8,45.82,45.7,45.7,573000.0,39.1779,39.195,39.0923,39.0923,573000.0
2015-01-21 15:10:00,45.71,45.85,45.67,45.83,591500.0,39.1009,39.2206,39.0667,39.2035,591500.0
2015-01-21 15:20:00,45.83,45.89,45.77,45.83,634600.0,39.2035,39.2549,39.1522,39.2035,634600.0
2015-01-21 15:30:00,45.83,45.96,45.81,45.91,714300.0,39.2035,39.3147,39.1864,39.272,714300.0
2015-01-21 15:40:00,45.92,45.98,45.88,45.94,1009400.0,39.2805,39.3318,39.2463,39.2976,1009400.0
2015-01-21 15:50:00,45.95,45.99,45.9,45.91,2140300.0,39.3062,39.3404,39.2634,39.272,2140300.0
2015-01-22 09:30:00,46.38,46.7,46.36,46.38,3281600.0,39.674,39.9477,39.6569,39.674,3281600.0
2015-01-22 09:40:00,46.37,46.4,46.08,46.14,2093500.0,39.6654,39.6911,39.4174,39.4687,2093500.0
2015-01-22 09:50:00,46.14,46.49,46.1,46.4,945000.0,39.4687,39.7681,39.4345,39.6911,945000.0
2015-01-22 10:00:00,46.4,46.5,46.24,46.31,902200.0,39.6911,39.7767,39.5542,39.6141,902200.0
2015-01-22 10:10:00,46.31,46.56,46.24,46.5,963800.0,39.6141,39.828,39.5542,39.7767,963800.0
2015-01-22 10:20:00,46.5,46.57,46.38,46.41,1123600.0,39.7767,39.8365,39.674,39.6997,1123600.0
2015-01-22 10:30:00,46.42,46.55,46.4,46.53,974000.0,39.7082,39.8194,39.6911,39.8023,974000.0
2015-01-22 10:40:00,46.53,46.66,46.53,46.59,1084400.0,39.8023,39.9135,39.8023,39.8536,1084400.0
2015-01-22 10:50:00,46.59,46.79,46.57,46.77,965700.0,39.8536,40.0247,39.8365,40.0076,965700.0
2015-01-22 11:00:00,46.77,46.82,46.68,46.71,909000.0,40.0076,40.0504,39.9306,39.9563,909000.0
2015-01-22 11:10:00,46.71,46.78,46.65,46.78,586700.0,39.9563,40.0162,39.905,40.0162,586700.0
2015-01-22 11:20:00,46.78,46.97,46.76,46.96,1010400.0,40.0162,40.1787,39.9991,40.1701,1010400.0
2015-01-22 11:30:00,46.96,46.99,46.81,46.86,481800.0,40.1701,40.1958,40.0418,40.0846,481800.0
2015-01-22 11:40:00,46.84,46.92,46.78,46.78,352800.0,40.0675,40.1359,40.0162,40.0162,352800.0
2015-01-22 11:50:00,46.79,46.85,46.72,46.8,359200.0,40.0247,40.076,39.9648,40.0333,359200.0
2015-01-22 12:00:00,46.8,46.82,46.64,46.7,623700.0,40.0333,40.0504,39.8964,39.9477,623700.0
2015-01-22 12:10:00,46.7,46.78,46.67,46.69,229600.0,39.9477,40.0162,39.9221,39.9392,229600.0
2015-01-22 12:20:00,46.69,46.76,46.68,46.75,243300.0,39.9392,39.9991,39.9306,39.9905,243300.0
2015-01-22 12:30:00,46.75,46.76,46.63,46.64,329700.0,39.9905,39.9991,39.8879,39.8964,329700.0
2015-01-22 12:40:00,46.66,46.68,46.61,46.65,316800.0,39.9135,39.9306,39.8707,39.905,316800.0
2015-01-22 12:50:00,46.65,46.67,46.61,46.66,391600.0,39.905,39.9221,39.8707,39.9135,391600.0
2015-01-22 13:00:00,46.66,46.75,46.62,46.71,248700.0,39.9135,39.9905,39.8793,39.9563,248700.0
2015-01-22 13:10:00,46.71,46.73,46.56,46.62,365300.0,39.9563,39.9734,39.828,39.8793,365300.0
2015-01-22 13:20:00,46.61,46.61,46.53,46.56,205000.0,39.8707,39.8707,39.8023,39.828,205000.0
2015-01-22 13:30:00,46.56,46.64,46.53,46.58,327100.0,39.828,39.8964,39.8023,39.8451,327100.0
2015-01-22 13:40:00,46.58,46.68,46.56,46.66,363400.0,39.8451,39.9306,39.828,39.9135,363400.0
2015-01-22 13:50:00,46.65,46.67,46.57,46.64,316200.0,39.905,39.9221,39.8365,39.8964,316200.0
2015-01-22 14:00:00,46.64,46.69,46.58,46.61,267100.0,39.8964,39.9392,39.8451,39.8707,267100.0
2015-01-22 14:10:00,46.62,46.72,46.59,46.7,450200.0,39.8793,39.9648,39.8536,39.9477,450200.0
2015-01-22 14:20:00,46.7,46.7,46.64,46.68,289200.0,39.9477,39.9477,39.8964,39.9306,289200.0
2015-01-22 14:30:00,46.67,46.82,46.66,46.81,616500.0,39.9221,40.0504,39.9135,40.0418,616500.0
2015-01-22 14:40:00,46.82,46.89,46.74,46.84,414600.0,40.0504,40.1103,39.982,40.0675,414600.0
2015-01-22 14:50:00,46.84,47.04,46.84,46.99,734800.0,40.0675,40.2386,40.0675,40.1958,734800.0
2015-01-22 15:00:00,46.99,47.1,46.95,47.06,875200.0,40.1958,40.2899,40.1616,40.2557,875200.0
2015-01-22 15:10:00,47.05,47.13,47.05,47.12,682800.0,40.2471,40.3156,40.2471,40.307,682800.0
2015-01-22 15:20:00,47.12,47.14,46.99,47.07,784500.0,40.307,40.3241,40.1958,40.2642,784500.0
2015-01-22 15:30:00,47.08,47.13,47.04,47.08,711400.0,40.2728,40.3156,40.2386,40.2728,711400.0
2015-01-22 15:40:00,47.08,47.09,47.02,47.05,657500.0,40.2728,40.2813,40.2215,40.2471,657500.0
2015-01-22 15:50:00,47.05,47.12,47.03,47.12,1993300.0,40.2471,40.307,40.23,40.307,1993300.0
2015-01-23 09:30:00,47.36,47.39,47.09,47.13,1761100.0,40.5123,40.538,40.2813,40.3156,1761100.0
2015-01-23 09:40:00,47.14,47.16,47.01,47.1,744700.0,40.3241,40.3412,40.2129,40.2899,744700.0
2015-01-23 09:50:00,47.09,47.15,47.05,47.1,847100.0,40.2813,40.3327,40.2471,40.2899,847100.0
2015-01-23 10:00:00,47.1,47.14,46.98,46.99,651800.0,40.2899,40.3241,40.1873,40.1958,651800.0
2015-01-23 10:10:00,46.99,47.02,46.8,46.87,665600.0,40.1958,40.2215,40.0333,40.0932,665600.0
2015-01-23 10:20:00,46.87,47.0,46.84,46.97,596100.0,40.0932,40.2044,40.0675,40.1787,596100.0
2015-01-23 10:30:00,46.97,47.02,46.91,46.97,271600.0,40.1787,40.2215,40.1274,40.1787,271600.0
2015-01-23 10:40:00,46.96,47.0,46.89,46.98,313200.0,40.1701,40.2044,40.1103,40.1873,313200.0
2015-01-23 10:50:00,46.98,47.08,46.93,46.96,632200.0,40.1873,40.2728,40.1445,40.1701,632200.0
2015-01-23 11:00:00,46.96,47.11,46.96,47.09,326800.0,40.1701,40.2985,40.1701,40.2813,326800.0
2015-01-23 11:10:00,47.09,47.1,47.0,47.09,259200.0,40.2813,40.2899,40.2044,40.2813,259200.0
2015-01-23 11:20:00,47.09,47.24,47.07,47.21,357800.0,40.2813,40.4097,40.2642,40.384,357800.0
2015-01-23 11:30:00,47.21,47.21,46.95,46.97,618100.0,40.384,40.384,40.1616,40.1787,618100.0
2015-01-23 11:40:00,46.97,47.07,46.91,47.03,286900.0,40.1787,40.2642,40.1274,40.23,286900.0
2015-01-23 11:50:00,47.03,47.05,46.99,47.02,291600.0,40.23,40.2471,40.1958,40.2215,291600.0
2015-01-23 12:00:00,47.01,47.05,47.0,47.02,165400.0,40.2129,40.2471,40.2044,40.2215,165400.0
2015-01-23 12:10:00,47.03,47.14,47.01,47.03,350300.0,40.23,40.3241,40.2129,40.23,350300.0
2015-01-23 12:20:00,47.04,47.09,46.98,47.05,199900.0,40.2386,40.2813,40.1873,40.2471,199900.0
2015-01-23 12:30:00,47.05,47.09,47.03,47.06,238600.0,40.2471,40.2813,40.23,40.2557,238600.0
2015-01-23 12:40:00,47.06,47.09,47.02,47.09,180500.0,40.2557,40.2813,40.2215,40.2813,180500.0
2015-01-23 12:50:00,47.09,47.16,47.07,47.15,374800.0,40.2813,40.3412,40.2642,40.3327,374800.0
2015-01-23 13:00:00,47.15,47.2,47.1,47.2,286000.0,40.3327,40.3754,40.2899,40.3754,286000.0
2015-01-23 13:10:00,47.2,47.23,47.15,47.16,417500.0,40.3754,40.4011,40.3327,40.3412,417500.0
2015-01-23 13:20:00,47.16,47.19,47.11,47.13,320900.0,40.3412,40.3669,40.2985,40.3156,320900.0
2015-01-23 13:30:00,47.13,47.16,47.09,47.16,264600.0,40.3156,40.3412,40.2813,40.3412,264600.0
2015-01-23 13:40:00,47.16,47.23,47.13,47.18,315500.0,40.3412,40.4011,40.3156,40.3583,315500.0
2015-01-23 13:50:00,47.19,47.2,47.13,47.15,310000.0,40.3669,40.3754,40.3156,40.3327,310000.0
2015-01-23 14:00:00,47.15,47.19,47.1,47.11,278000.0,40.3327,40.3669,40.2899,40.2985,278000.0
2015-01-23 14:10:00,47.12,47.14,47.08,47.13,248800.0,40.307,40.3241,40.2728,40.3156,248800.0
2015-01-23 14:20:00,47.12,47.2,47.12,47.19,222400.0,40.307,40.3754,40.307,40.3669,222400.0
2015-01-23 14:30:00,47.19,47.22,47.14,47.16,366600.0,40.3669,40.3925,40.3241,40.3412,366600.0
2015-01-23 14:40:00,47.16,47.17,47.09,47.12,286100.0,40.3412,40.3498,40.2813,40.307,286100.0
2015-01-23 14:50:00,47.12,47.16,47.1,47.1,324900.0,40.307,40.3412,40.2899,40.2899,324900.0
2015-01-23 15:00:00,47.1,47.15,47.08,47.12,468900.0,40.2899,40.3327,40.2728,40.307,468900.0
2015-01-23 15:10:00,47.13,47.17,47.1,47.15,371000.0,40.3156,40.3498,40.2899,40.3327,371000.0
2015-01-23 15:20:00,47.15,47.2,47.13,47.19,546800.0,40.3327,40.3754,40.3156,40.3669,546800.0
2015-01-23 15:30:00,47.19,47.23,47.1,47.16,713800.0,40.3669,40.4011,40.2899,40.3412,713800.0
2015-01-23 15:40:00,47.16,47.21,47.12,47.17,886500.0,40.3412,40.384,40.307,40.3498,886500.0
2015-01-23 15:50:00,47.17,47.2,47.06,47.18,3073900.0,40.3498,40.3754,40.2557,40.3583,3073900.0
2015-01-26 09:30:00,47.0,47.14,46.64,46.73,2321800.0,40.2044,40.3241,39.8964,39.9734,2321800.0
2015-01-26 09:40:00,46.72,46.78,46.63,46.71,1049800.0,39.9648,40.0162,39.8879,39.9563,1049800.0
2015-01-26 09:50:00,46.7,46.8,46.69,46.74,761500.0,39.9477,40.0333,39.9392,39.982,761500.0
2015-01-26 10:00:00,46.74,46.81,46.67,46.79,888400.0,39.982,40.0418,39.9221,40.0247,888400.0
2015-01-26 10:10:00,46.79,46.8,46.49,46.51,1129500.0,40.0247,40.0333,39.7681,39.7852,1129500.0
2015-01-26 10:20:00,46.51,46.59,46.49,46.51,769600.0,39.7852,39.8536,39.7681,39.7852,769600.0
2015-01-26 10:30:00,46.51,46.55,46.47,46.48,559800.0,39.7852,39.8194,39.751,39.7595,559800.0
2015-01-26 10:40:00,46.48,46.6,46.47,46.59,848900.0,39.7595,39.8622,39.751,39.8536,848900.0
2015-01-26 10:50:00,46.6,46.64,46.59,46.62,1006200.0,39.8622,39.8964,39.8536,39.8793,1006200.0
2015-01-26 11:00:00,46.63,46.63,46.51,46.55,683600.0,39.8879,39.8879,39.7852,39.8194,683600.0
2015-01-26 11:10:00,46.54,46.58,46.46,46.47,471600.0,39.8109,39.8451,39.7424,39.751,471600.0
2015-01-26 11:20:00,46.46,46.48,46.3,46.33,914100.0,39.7424,39.7595,39.6056,39.6312,914100.0
2015-01-26 11:30:00,46.33,46.42,46.3,46.31,896500.0,39.6312,39.7082,39.6056,39.6141,896500.0
2015-01-26 11:40:00,46.31,46.37,46.23,46.33,778300.0,39.6141,39.6654,39.5457,39.6312,778300.0
2015-01-26 11:50:00,46.33,46.43,46.31,46.37,749000.0,39.6312,39.7168,39.6141,39.6654,749000.0
2015-01-26 12:00:00,46.37,46.55,46.36,46.52,453700.0,39.6654,39.8194,39.6569,39.7938,453700.0
2015-01-26 12:10:00,46.52,46.53,46.49,46.51,385400.0,39.7938,39.8023,39.7681,39.7852,385400.0
2015-01-26 12:20:00,46.52,46.55,46.47,46.48,375400.0,39.7938,39.8194,39.751,39.7595,375400.0
2015-01-26 12:30:00,46.48,46.52,46.48,46.51,426800.0,39.7595,39.7938,39.7595,39.7852,426800.0
2015-01-26 12:40:00,46.52,46.58,46.51,46.58,377300.0,39.7938,39.8451,39.7852,39.8451,377300.0
2015-01-26 12:50:00,46.58,46.62,46.53,46.53,460900.0,39.8451,39.8793,39.8023,39.8023,460900.0
2015-01-26 13:00:00,46.53,46.54,46.48,46.5,211300.0,39.8023,39.8109,39.7595,39.7767,211300.0
2015-01-26 13:10:00,46.49,46.61,46.49,46.6,323400.0,39.7681,39.8707,39.7681,39.8622,323400.0
2015-01-26 13:20:00,46.6,46.61,46.53,46.53,358100.0,39.8622,39.8707,39.8023,39.8023,358100.0
2015-01-26 13:30:00,46.54,46.62,46.52,46.62,381000.0,39.8109,39.8793,39.7938,39.8793,381000.0
2015-01-26 13:40:00,46.62,46.79,46.61,46.79,711100.0,39.8793,40.0247,39.8707,40.0247,711100.0
2015-01-26 13:50:00,46.78,46.81,46.73,46.76,572100.0,40.0162,40.0418,39.9734,39.9991,572100.0
2015-01-26 14:00:00,46.77,46.78,46.7,46.7,434700.0,40.0076,40.0162,39.9477,39.9477,434700.0
2015-01-26 14:10:00,46.7,46.7,46.62,46.63,358900.0,39.9477,39.9477,39.8793,39.8879,358900.0
2015-01-26 14:20:00,46.63,46.64,46.62,46.64,450200.0,39.8879,39.8964,39.8793,39.8964,450200.0
2015-01-26 14:30:00,46.64,46.64,46.63,46.64,279500.0,39.8964,39.8964,39.8879,39.8964,279500.0
2015-01-26 14:40:00,46.64,46.71,46.61,46.63,689400.0,39.8964,39.9563,39.8707,39.8879,689400.0
2015-01-26 14:50:00,46.63,46.66,46.62,46.64,409400.0,39.8879,39.9135,39.8793,39.8964,409400.0
2015-01-26 15:00:00,46.64,46.66,46.62,46.64,421600.0,39.8964,39.9135,39.8793,39.8964,421600.0
2015-01-26 15:10:00,46.64,46.7,46.64,46.67,739300.0,39.8964,39.9477,39.8964,39.9221,739300.0
2015-01-26 15:20:00,46.68,46.75,46.67,46.71,744000.0,39.9306,39.9905,39.9221,39.9563,744000.0
2015-01-26 15:30:00,46.71,46.87,46.67,46.84,1424400.0,39.9563,40.0932,39.9221,40.0675,1424400.0
2015-01-26 15:40:00,46.84,46.87,46.8,46.85,1152000.0,40.0675,40.0932,40.0333,40.076,1152000.0
2015-01-26 15:50:00,46.86,47.08,46.85,47.05,4145000.0,40.0846,40.2728,40.076,40.2471,4145000.0
2015-01-27 09:30:00,42.95,43.08,42.35,42.56,19680800.0,36.7399,36.8511,36.2267,36.4063,19680800.0
2015-01-27 09:40:00,42.55,42.63,42.1,42.28,10622200.0,36.3978,36.4662,36.0128,36.1668,10622200.0
2015-01-27 09:50:00,42.28,42.56,42.22,42.5,7643100.0,36.1668,36.4063,36.1155,36.355,7643100.0
2015-01-27 10:00:00,42.5,42.63,42.38,42.43,6634900.0,36.355,36.4662,36.2524,36.2951,6634900.0
2015-01-27 10:10:00,42.44,42.44,42.25,42.25,4867300.0,36.3037,36.3037,36.1412,36.1412,4867300.0
2015-01-27 10:20:00,42.26,42.36,42.2,42.33,4753200.0,36.1497,36.2352,36.0984,36.2096,4753200.0
2015-01-27 10:30:00,42.33,42.39,42.27,42.29,5341700.0,36.2096,36.2609,36.1583,36.1754,5341700.0
2015-01-27 10:40:00,42.29,42.31,42.2,42.29,4142100.0,36.1754,36.1925,36.0984,36.1754,4142100.0
2015-01-27 10:50:00,42.29,42.38,42.21,42.34,3773900.0,36.1754,36.2524,36.1069,36.2181,3773900.0
2015-01-27 11:00:00,42.34,42.49,42.33,42.47,3996900.0,36.2181,36.3465,36.2096,36.3293,3996900.0
2015-01-27 11:10:00,42.47,42.48,42.29,42.34,3211600.0,36.3293,36.3379,36.1754,36.2181,3211600.0
2015-01-27 11:20:00,42.34,42.4,42.31,42.36,2986400.0,36.2181,36.2695,36.1925,36.2352,2986400.0
2015-01-27 11:30:00,42.36,42.56,42.34,42.53,4099800.0,36.2352,36.4063,36.2181,36.3807,4099800.0
2015-01-27 11:40:00,42.53,42.75,42.41,42.71,4243600.0,36.3807,36.5689,36.278,36.5346,4243600.0
2015-01-27 11:50:00,42.71,42.78,42.5,42.58,4139900.0,36.5346,36.5945,36.355,36.4234,4139900.0
2015-01-27 12:00:00,42.58,42.77,42.56,42.75,2694400.0,36.4234,36.586,36.4063,36.5689,2694400.0
2015-01-27 12:10:00,42.75,43.0,42.74,43.0,3948700.0,36.5689,36.7827,36.5603,36.7827,3948700.0
2015-01-27 12:20:00,42.99,43.02,42.81,42.96,2909800.0,36.7742,36.7998,36.6202,36.7485,2909800.0
2015-01-27 12:30:00,42.96,43.0,42.82,42.87,2435900.0,36.7485,36.7827,36.6287,36.6715,2435900.0
2015-01-27 12:40:00,42.87,42.88,42.66,42.71,2591000.0,36.6715,36.6801,36.4919,36.5346,2591000.0
2015-01-27 12:50:00,42.71,42.88,42.7,42.76,1551800.0,36.5346,36.6801,36.5261,36.5774,1551800.0
2015-01-27 13:00:00,42.76,42.85,42.75,42.77,1540000.0,36.5774,36.6544,36.5689,36.586,1540000.0
2015-01-27 13:10:00,42.78,42.9,42.77,42.9,1883600.0,36.5945,36.6972,36.586,36.6972,1883600.0
2015-01-27 13:20:00,42.9,43.15,42.88,43.11,2685500.0,36.6972,36.911,36.6801,36.8768,2685500.0
2015-01-27 13:30:00,43.1,43.17,42.95,43.07,2140800.0,36.8683,36.9281,36.7399,36.8426,2140800.0
2015-01-27 13:40:00,43.07,43.07,42.98,43.0,1500500.0,36.8426,36.8426,36.7656,36.7827,1500500.0
2015-01-27 13:50:00,42.99,43.04,42.98,43.0,1357900.0,36.7742,36.8169,36.7656,36.7827,1357900.0
2015-01-27 14:00:00,43.0,43.01,42.91,42.95,2302800.0,36.7827,36.7913,36.7057,36.7399,2302800.0
2015-01-27 14:10:00,42.95,43.03,42.93,43.02,1636200.0,36.7399,36.8084,36.7228,36.7998,1636200.0
2015-01-27 14:20:00,43.02,43.09,42.96,43.02,1669400.0,36.7998,36.8597,36.7485,36.7998,1669400.0
2015-01-27 14:30:00,43.02,43.03,42.86,42.91,1410600.0,36.7998,36.8084,36.663,36.7057,1410600.0
2015-01-27 14:40:00,42.91,43.01,42.87,43.01,1580200.0,36.7057,36.7913,36.6715,36.7913,1580200.0
2015-01-27 14:50:00,43.01,43.04,42.92,42.93,1895300.0,36.7913,36.8169,36.7143,36.7228,1895300.0
2015-01-27 15:00:00,42.93,43.01,42.92,42.95,1552600.0,36.7228,36.7913,36.7143,36.7399,1552600.0
2015-01-27 15:10:00,42.95,43.0,42.8,42.81,1584900.0,36.7399,36.7827,36.6116,36.6202,1584900.0
2015-01-27 15:20:00,42.81,42.84,42.72,42.72,2041800.0,36.6202,36.6458,36.5432,36.5432,2041800.0
2015-01-27 15:30:00,42.72,42.76,42.67,42.72,2560100.0,36.5432,36.5774,36.5004,36.5432,2560100.0
2015-01-27 15:40:00,42.72,42.72,42.64,42.69,3550800.0,36.5432,36.5432,36.4748,36.5175,3550800.0
2015-01-27 15:50:00,42.68,42.71,42.56,42.67,6161600.0,36.509,36.5346,36.4063,36.5004,6161600.0
2015-01-28 09:30:00,42.7,42.79,42.27,42.29,5133500.0,36.5261,36.6031,36.1583,36.1754,5133500.0
2015-01-28 09:40:00,42.29,42.4,42.2,42.27,2887400.0,36.1754,36.2695,36.0984,36.1583,2887400.0
2015-01-28 09:50:00,42.27,42.39,42.26,42.37,2195800.0,36.1583,36.2609,36.1497,36.2438,2195800.0
2015-01-28 10:00:00,42.36,42.45,42.33,42.36,2039100.0,36.2352,36.3122,36.2096,36.2352,2039100.0
2015-01-28 10:10:00,42.36,42.36,42.3,42.31,1075900.0,36.2352,36.2352,36.1839,36.1925,1075900.0
2015-01-28 10:20:00,42.3,42.38,42.26,42.32,1323200.0,36.1839,36.2524,36.1497,36.201,1323200.0
2015-01-28 10:30:00,42.32,42.37,42.25,42.26,1880800.0,36.201,36.2438,36.1412,36.1497,1880800.0
2015-01-28 10:40:00,42.25,42.32,42.21,42.29,2203300.0,36.1412,36.201,36.1069,36.1754,2203300.0
2015-01-28 10:50:00,42.29,42.31,42.15,42.18,1868800.0,36.1754,36.1925,36.0556,36.0813,1868800.0
2015-01-28 11:00:00,42.18,42.3,42.17,42.22,1524500.0,36.0813,36.1839,36.0727,36.1155,1524500.0
2015-01-28 11:10:00,42.22,42.25,42.05,42.05,2006000.0,36.1155,36.1412,35.9701,35.9701,2006000.0
2015-01-28 11:20:00,42.05,42.1,42.0,42.01,2164200.0,35.9701,36.0128,35.9273,35.9359,2164200.0
2015-01-28 11:30:00,42.0,42.05,41.9,42.0,2011100.0,35.9273,35.9701,35.8418,35.9273,2011100.0
2015-01-28 11:40:00,42.0,42.13,41.98,42.12,1166900.0,35.9273,36.0385,35.9102,36.0299,1166900.0
2015-01-28 11:50:00,42.12,42.18,42.11,42.16,1231800.0,36.0299,36.0813,36.0214,36.0642,1231800.0
2015-01-28 12:00:00,42.16,42.24,42.14,42.18,958700.0,36.0642,36.1326,36.0471,36.0813,958700.0
2015-01-28 12:10:00,42.19,42.19,42.09,42.14,1016900.0,36.0898,36.0898,36.0043,36.0471,1016900.0
2015-01-28 12:20:00,42.13,42.21,42.12,42.17,1059100.0,36.0385,36.1069,36.0299,36.0727,1059100.0
2015-01-28 12:30:00,42.16,42.22,42.15,42.16,793300.0,36.0642,36.1155,36.0556,36.0642,793300.0
2015-01-28 12:40:00,42.15,42.3,42.15,42.29,1126700.0,36.0556,36.1839,36.0556,36.1754,1126700.0
2015-01-28 12:50:00,42.29,42.3,42.21,42.23,492500.0,36.1754,36.1839,36.1069,36.124,492500.0
2015-01-28 13:00:00,42.23,42.33,42.17,42.33,1134200.0,36.124,36.2096,36.0727,36.2096,1134200.0
2015-01-28 13:10:00,42.33,42.35,42.29,42.31,1330000.0,36.2096,36.2267,36.1754,36.1925,1330000.0
2015-01-28 13:20:00,42.31,42.34,42.28,42.3,851400.0,36.1925,36.2181,36.1668,36.1839,851400.0
2015-01-28 13:30:00,42.3,42.38,42.28,42.3,818300.0,36.1839,36.2524,36.1668,36.1839,818300.0
2015-01-28 13:40:00,42.3,42.34,42.28,42.31,801200.0,36.1839,36.2181,36.1668,36.1925,801200.0
2015-01-28 13:50:00,42.31,42.35,42.16,42.16,1306800.0,36.1925,36.2267,36.0642,36.0642,1306800.0
2015-01-28 14:00:00,42.16,42.35,42.11,42.13,1716400.0,36.0642,36.2267,36.0214,36.0385,1716400.0
2015-01-28 14:10:00,42.14,42.15,42.02,42.07,1793700.0,36.0471,36.0556,35.9444,35.9872,1793700.0
2015-01-28 14:20:00,42.07,42.08,41.78,41.83,1901100.0,35.9872,35.9957,35.7391,35.7819,1901100.0
2015-01-28 14:30:00,41.83,41.96,41.8,41.91,1906100.0,35.7819,35.8931,35.7562,35.8503,1906100.0
2015-01-28 14:40:00,41.91,41.94,41.83,41.9,1697100.0,35.8503,35.876,35.7819,35.8418,1697100.0
2015-01-28 14:50:00,41.9,42.03,41.88,41.98,1658100.0,35.8418,35.953,35.8246,35.9102,1658100.0
2015-01-28 15:00:00,41.98,42.03,41.83,41.88,1712200.0,35.9102,35.953,35.7819,35.8246,1712200.0
2015-01-28 15:10:00,41.89,41.89,41.61,41.62,2485000.0,35.8332,35.8332,35.5937,35.6022,2485000.0
2015-01-28 15:20:00,41.62,41.77,41.57,41.65,2842300.0,35.6022,35.7306,35.5595,35.6279,2842300.0
2015-01-28 15:30:00,41.66,41.71,41.38,41.4,3043200.0,35.6365,35.6792,35.3969,35.4141,3043200.0
2015-01-28 15:40:00,41.4,41.57,41.25,41.49,5840900.0,35.4141,35.5595,35.2857,35.491,5840900.0
2015-01-28 15:50:00,41.5,41.5,41.16,41.2,5675800.0,35.4996,35.4996,35.2088,35.243,5675800.0
2015-01-29 09:30:00,40.93,41.04,40.79,41.03,5853400.0,35.012,35.1061,34.8923,35.0975,5853400.0
2015-01-29 09:40:00,41.03,41.17,40.94,41.15,2359400.0,35.0975,35.2173,35.0206,35.2002,2359400.0
2015-01-29 09:50:00,41.14,41.35,41.01,41.31,1866500.0,35.1916,35.3713,35.0804,35.3371,1866500.0
2015-01-29 10:00:00,41.3,41.33,41.07,41.15,1507700.0,35.3285,35.3542,35.1318,35.2002,1507700.0
2015-01-29 10:10:00,41.15,41.38,41.09,41.32,1417100.0,35.2002,35.3969,35.1489,35.3456,1417100.0
2015-01-29 10:20:00,41.32,41.37,41.11,41.32,1638400.0,35.3456,35.3884,35.166,35.3456,1638400.0
2015-01-29 10:30:00,41.31,41.44,41.2,41.28,1652400.0,35.3371,35.4483,35.243,35.3114,1652400.0
2015-01-29 10:40:00,41.27,41.28,41.04,41.15,1489500.0,35.3028,35.3114,35.1061,35.2002,1489500.0
2015-01-29 10:50:00,41.16,41.26,41.15,41.19,1552900.0,35.2088,35.2943,35.2002,35.2344,1552900.0
2015-01-29 11:00:00,41.18,41.19,41.01,41.13,1067100.0,35.2259,35.2344,35.0804,35.1831,1067100.0
2015-01-29 11:10:00,41.14,41.23,41.11,41.12,988300.0,35.1916,35.2686,35.166,35.1745,988300.0
2015-01-29 11:20:00,41.11,41.18,40.99,41.04,1255400.0,35.166,35.2259,35.0633,35.1061,1255400.0
2015-01-29 11:30:00,41.04,41.25,41.03,41.23,729500.0,35.1061,35.2857,35.0975,35.2686,729500.0
2015-01-29 11:40:00,41.23,41.29,41.18,41.25,1220800.0,35.2686,35.32,35.2259,35.2857,1220800.0
2015-01-29 11:50:00,41.25,41.32,41.16,41.16,543900.0,35.2857,35.3456,35.2088,35.2088,543900.0
2015-01-29 12:00:00,41.17,41.38,41.17,41.32,827200.0,35.2173,35.3969,35.2173,35.3456,827200.0
2015-01-29 12:10:00,41.33,41.35,41.22,41.29,638200.0,35.3542,35.3713,35.2601,35.32,638200.0
2015-01-29 12:20:00,41.29,41.32,41.19,41.22,534000.0,35.32,35.3456,35.2344,35.2601,534000.0
2015-01-29 12:30:00,41.22,41.23,41.14,41.18,585700.0,35.2601,35.2686,35.1916,35.2259,585700.0
2015-01-29 12:40:00,41.18,41.22,41.1,41.17,790700.0,35.2259,35.2601,35.1574,35.2173,790700.0
2015-01-29 12:50:00,41.16,41.27,41.15,41.26,670900.0,35.2088,35.3028,35.2002,35.2943,670900.0
2015-01-29 13:00:00,41.26,41.32,41.2,41.22,708800.0,35.2943,35.3456,35.243,35.2601,708800.0
2015-01-29 13:10:00,41.22,41.39,41.21,41.38,866100.0,35.2601,35.4055,35.2515,35.3969,866100.0
2015-01-29 13:20:00,41.38,41.44,41.33,41.41,684500.0,35.3969,35.4483,35.3542,35.4226,684500.0
2015-01-29 13:30:00,41.4,41.57,41.36,41.55,784900.0,35.4141,35.5595,35.3798,35.5424,784900.0
2015-01-29 13:40:00,41.55,41.64,41.53,41.6,788500.0,35.5424,35.6194,35.5253,35.5851,788500.0
2015-01-29 13:50:00,41.61,41.76,41.6,41.66,1192800.0,35.5937,35.722,35.5851,35.6365,1192800.0
2015-01-29 14:00:00,41.66,41.75,41.65,41.67,723300.0,35.6365,35.7134,35.6279,35.645,723300.0
2015-01-29 14:10:00,41.67,41.74,41.63,41.65,804200.0,35.645,35.7049,35.6108,35.6279,804200.0
2015-01-29 14:20:00,41.65,41.88,41.63,41.87,985800.0,35.6279,35.8246,35.6108,35.8161,985800.0
2015-01-29 14:30:00,41.88,41.93,41.85,41.9,1169100.0,35.8246,35.8674,35.799,35.8418,1169100.0
2015-01-29 14:40:00,41.9,41.93,41.82,41.83,1221400.0,35.8418,35.8674,35.7733,35.7819,1221400.0
2015-01-29 14:50:00,41.83,41.89,41.78,41.86,656500.0,35.7819,35.8332,35.7391,35.8075,656500.0
2015-01-29 15:00:00,41.86,41.95,41.81,41.94,683100.0,35.8075,35.8845,35.7648,35.876,683100.0
2015-01-29 15:10:00,41.94,41.95,41.87,41.94,1212600.0,35.876,35.8845,35.8161,35.876,1212600.0
2015-01-29 15:20:00,41.95,42.12,41.93,42.05,1249700.0,35.8845,36.0299,35.8674,35.9701,1249700.0
2015-01-29 15:30:00,42.06,42.1,41.98,42.08,1598500.0,35.9786,36.0128,35.9102,35.9957,1598500.0
2015-01-29 15:40:00,42.07,42.12,41.98,42.0,1312700.0,35.9872,36.0299,35.9102,35.9273,1312700.0
2015-01-29 15:50:00,42.01,42.04,41.95,42.02,2196400.0,35.9359,35.9615,35.8845,35.9444,2196400.0
2015-01-30 09:30:00,41.49,41.58,41.27,41.39,4060100.0,35.491,35.568,35.3028,35.4055,4060100.0
2015-01-30 09:40:00,41.4,41.48,41.16,41.23,2166500.0,35.4141,35.4825,35.2088,35.2686,2166500.0
2015-01-30 09:50:00,41.23,41.35,41.18,41.21,2350600.0,35.2686,35.3713,35.2259,35.2515,2350600.0
2015-01-30 10:00:00,41.2,41.33,41.14,41.15,1514900.0,35.243,35.3542,35.1916,35.2002,1514900.0
2015-01-30 10:10:00,41.14,41.19,41.04,41.06,2393400.0,35.1916,35.2344,35.1061,35.1232,2393400.0
2015-01-30 10:20:00,41.05,41.1,41.01,41.05,1846200.0,35.1147,35.1574,35.0804,35.1147,1846200.0
2015-01-30 10:30:00,41.05,41.05,40.88,40.91,1834900.0,35.1147,35.1147,34.9692,34.9949,1834900.0
2015-01-30 10:40:00,40.92,41.01,40.9,40.98,1499500.0,35.0035,35.0804,34.9863,35.0548,1499500.0
2015-01-30 10:50:00,40.98,41.01,40.92,40.97,1803600.0,35.0548,35.0804,35.0035,35.0462,1803600.0
2015-01-30 11:00:00,40.97,41.13,40.96,41.0,1371200.0,35.0462,35.1831,35.0377,35.0719,1371200.0
2015-01-30 11:10:00,41.0,41.03,40.88,40.92,1319400.0,35.0719,35.0975,34.9692,35.0035,1319400.0
2015-01-30 11:20:00,40.93,40.97,40.9,40.96,687900.0,35.012,35.0462,34.9863,35.0377,687900.0
2015-01-30 11:30:00,40.95,41.01,40.86,40.88,1185100.0,35.0291,35.0804,34.9521,34.9692,1185100.0
2015-01-30 11:40:00,40.88,40.88,40.76,40.77,1225600.0,34.9692,34.9692,34.8666,34.8751,1225600.0
2015-01-30 11:50:00,40.76,40.91,40.76,40.88,1828200.0,34.8666,34.9949,34.8666,34.9692,1828200.0
2015-01-30 12:00:00,40.88,41.06,40.88,41.01,1103300.0,34.9692,35.1232,34.9692,35.0804,1103300.0
2015-01-30 12:10:00,41.01,41.16,41.0,41.1,986400.0,35.0804,35.2088,35.0719,35.1574,986400.0
2015-01-30 12:20:00,41.1,41.17,41.09,41.17,851900.0,35.1574,35.2173,35.1489,35.2173,851900.0
2015-01-30 12:30:00,41.16,41.17,41.06,41.1,879600.0,35.2088,35.2173,35.1232,35.1574,879600.0
2015-01-30 12:40:00,41.09,41.11,41.02,41.05,764500.0,35.1489,35.166,35.089,35.1147,764500.0
2015-01-30 12:50:00,41.05,41.06,40.91,40.99,1050800.0,35.1147,35.1232,34.9949,35.0633,1050800.0
2015-01-30 13:00:00,40.99,41.02,40.9,40.94,656000.0,35.0633,35.089,34.9863,35.0206,656000.0
2015-01-30 13:10:00,40.94,40.95,40.81,40.84,769100.0,35.0206,35.0291,34.9094,34.935,769100.0
2015-01-30 13:20:00,40.85,40.95,40.83,40.93,616700.0,34.9436,35.0291,34.9265,35.012,616700.0
2015-01-30 13:30:00,40.94,41.0,40.92,40.96,398200.0,35.0206,35.0719,35.0035,35.0377,398200.0
2015-01-30 13:40:00,40.96,41.05,40.92,41.04,1058000.0,35.0377,35.1147,35.0035,35.1061,1058000.0
2015-01-30 13:50:00,41.05,41.06,40.93,41.0,976600.0,35.1147,35.1232,35.012,35.0719,976600.0
2015-01-30 14:00:00,41.0,41.0,40.87,40.93,863400.0,35.0719,35.0719,34.9607,35.012,863400.0
2015-01-30 14:10:00,40.92,40.97,40.82,40.95,1052300.0,35.0035,35.0462,34.9179,35.0291,1052300.0
2015-01-30 14:20:00,40.94,41.01,40.92,40.99,1092700.0,35.0206,35.0804,35.0035,35.0633,1092700.0
2015-01-30 14:30:00,40.99,41.0,40.82,40.83,1006600.0,35.0633,35.0719,34.9179,34.9265,1006600.0
2015-01-30 14:40:00,40.82,40.84,40.65,40.67,3136900.0,34.9179,34.935,34.7725,34.7896,3136900.0
2015-01-30 14:50:00,40.67,40.75,40.56,40.7,1985000.0,34.7896,34.858,34.6955,34.8153,1985000.0
2015-01-30 15:00:00,40.7,40.77,40.55,40.6,1910900.0,34.8153,34.8751,34.687,34.7297,1910900.0
2015-01-30 15:10:00,40.6,40.65,40.58,40.6,2352700.0,34.7297,34.7725,34.7126,34.7297,2352700.0
2015-01-30 15:20:00,40.59,40.65,40.51,40.62,3075700.0,34.7212,34.7725,34.6527,34.7468,3075700.0
2015-01-30 15:30:00,40.61,40.68,40.5,40.54,3085800.0,34.7383,34.7982,34.6442,34.6784,3085800.0
2015-01-30 15:40:00,40.54,40.55,40.36,40.41,4167300.0,34.6784,34.687,34.5244,34.5672,4167300.0
2015-01-30 15:50:00,40.4,40.46,40.35,40.42,5942200.0,34.5586,34.61,34.5159,34.5757,5942200.0
2015-02-02 09:30:00,40.59,40.77,40.5,40.59,3148000.0,34.7212,34.8751,34.6442,34.7212,3148000.0
2015-02-02 09:40:00,40.59,40.69,40.48,40.55,1754700.0,34.7212,34.8067,34.6271,34.687,1754700.0
2015-02-02 09:50:00,40.55,40.6,40.48,40.54,1772800.0,34.687,34.7297,34.6271,34.6784,1772800.0
2015-02-02 10:00:00,40.53,40.54,40.23,40.32,2225500.0,34.6698,34.6784,34.4132,34.4902,2225500.0
2015-02-02 10:10:00,40.32,40.48,40.3,40.43,1687900.0,34.4902,34.6271,34.4731,34.5843,1687900.0
2015-02-02 10:20:00,40.43,40.53,40.3,40.31,1083500.0,34.5843,34.6698,34.4731,34.4817,1083500.0
2015-02-02 10:30:00,40.3,40.59,40.3,40.47,1458500.0,34.4731,34.7212,34.4731,34.6185,1458500.0
2015-02-02 10:40:00,40.47,40.55,40.45,40.52,1065500.0,34.6185,34.687,34.6014,34.6613,1065500.0
2015-02-02 10:50:00,40.52,40.64,40.49,40.5,972100.0,34.6613,34.7639,34.6356,34.6442,972100.0
2015-02-02 11:00:00,40.5,40.62,40.48,40.61,863600.0,34.6442,34.7468,34.6271,34.7383,863600.0
2015-02-02 11:10:00,40.61,40.71,40.59,40.61,920900.0,34.7383,34.8238,34.7212,34.7383,920900.0
2015-02-02 11:20:00,40.6,40.75,40.58,40.71,846500.0,34.7297,34.858,34.7126,34.8238,846500.0
2015-02-02 11:30:00,40.72,40.89,40.67,40.83,1710400.0,34.8324,34.9778,34.7896,34.9265,1710400.0
2015-02-02 11:40:00,40.82,40.86,40.74,40.76,1146700.0,34.9179,34.9521,34.8495,34.8666,1146700.0
2015-02-02 11:50:00,40.76,40.87,40.74,40.86,1280300.0,34.8666,34.9607,34.8495,34.9521,1280300.0
2015-02-02 12:00:00,40.86,40.9,40.8,40.88,1032700.0,34.9521,34.9863,34.9008,34.9692,1032700.0
2015-02-02 12:10:00,40.88,40.95,40.81,40.95,563100.0,34.9692,35.0291,34.9094,35.0291,563100.0
2015-02-02 12:20:00,40.94,40.96,40.85,40.92,503800.0,35.0206,35.0377,34.9436,35.0035,503800.0
2015-02-02 12:30:00,40.92,40.97,40.88,40.91,712600.0,35.0035,35.0462,34.9692,34.9949,712600.0
2015-02-02 12:40:00,40.92,40.96,40.72,40.75,907900.0,35.0035,35.0377,34.8324,34.858,907900.0
2015-02-02 12:50:00,40.75,40.79,40.69,40.71,621100.0,34.858,34.8923,34.8067,34.8238,621100.0
2015-02-02 13:00:00,40.7,40.75,40.63,40.74,683300.0,34.8153,34.858,34.7554,34.8495,683300.0
2015-02-02 13:10:00,40.74,40.77,40.68,40.77,622900.0,34.8495,34.8751,34.7982,34.8751,622900.0
2015-02-02 13:20:00,40.77,40.89,40.76,40.89,769400.0,34.8751,34.9778,34.8666,34.9778,769400.0
2015-02-02 13:30:00,40.89,40.95,40.77,40.8,979200.0,34.9778,35.0291,34.8751,34.9008,979200.0
2015-02-02 13:40:00,40.79,40.83,40.69,40.74,1034300.0,34.8923,34.9265,34.8067,34.8495,1034300.0
2015-02-02 13:50:00,40.74,40.78,40.64,40.67,755900.0,34.8495,34.8837,34.7639,34.7896,755900.0
2015-02-02 14:00:00,40.67,40.82,40.65,40.76,705300.0,34.7896,34.9179,34.7725,34.8666,705300.0
2015-02-02 14:10:00,40.76,40.85,40.73,40.83,545000.0,34.8666,34.9436,34.8409,34.9265,545000.0
2015-02-02 14:20:00,40.83,40.91,40.82,40.91,495600.0,34.9265,34.9949,34.9179,34.9949,495600.0
2015-02-02 14:30:00,40.91,40.99,40.88,40.96,912500.0,34.9949,35.0633,34.9692,35.0377,912500.0
2015-02-02 14:40:00,40.97,40.99,40.82,40.87,676000.0,35.0462,35.0633,34.9179,34.9607,676000.0
2015-02-02 14:50:00,40.88,40.99,40.81,40.86,747100.0,34.9692,35.0633,34.9094,34.9521,747100.0
2015-02-02 15:00:00,40.85,40.93,40.81,40.93,714700.0,34.9436,35.012,34.9094,35.012,714700.0
2015-02-02 15:10:00,40.93,41.03,40.89,40.99,1327800.0,35.012,35.0975,34.9778,35.0633,1327800.0
2015-02-02 15:20:00,40.98,41.08,40.97,41.05,979900.0,35.0548,35.1403,35.0462,35.1147,979900.0
2015-02-02 15:30:00,41.04,41.25,41.01,41.23,1272100.0,35.1061,35.2857,35.0804,35.2686,1272100.0
2015-02-02 15:40:00,41.24,41.37,41.22,41.29,1875300.0,35.2772,35.3884,35.2601,35.32,1875300.0
2015-02-02 15:50:00,41.29,41.33,41.24,41.28,2372700.0,35.32,35.3542,35.2772,35.3114,2372700.0
2015-02-03 09:30:00,41.63,41.93,41.54,41.81,3245100.0,35.6108,35.8674,35.5338,35.7648,3245100.0
2015-02-03 09:40:00,41.82,41.82,41.55,41.61,1659900.0,35.7733,35.7733,35.5424,35.5937,1659900.0
2015-02-03 09:50:00,41.61,41.66,41.56,41.56,914700.0,35.5937,35.6365,35.5509,35.5509,914700.0
2015-02-03 10:00:00,41.57,41.6,41.33,41.35,1610600.0,35.5595,35.5851,35.3542,35.3713,1610600.0
2015-02-03 10:10:00,41.36,41.37,41.26,41.3,1221600.0,35.3798,35.3884,35.2943,35.3285,1221600.0
2015-02-03 10:20:00,41.29,41.41,41.27,41.41,1015000.0,35.32,35.4226,35.3028,35.4226,1015000.0
2015-02-03 10:30:00,41.41,41.49,41.4,41.48,1445900.0,35.4226,35.491,35.4141,35.4825,1445900.0
2015-02-03 10:40:00,41.48,41.52,41.2,41.2,1916700.0,35.4825,35.5167,35.243,35.243,1916700.0
2015-02-03 10:50:00,41.2,41.28,41.17,41.22,2223200.0,35.243,35.3114,35.2173,35.2601,2223200.0
2015-02-03 11:00:00,41.21,41.25,41.11,41.22,1318700.0,35.2515,35.2857,35.166,35.2601,1318700.0
2015-02-03 11:10:00,41.21,41.22,41.12,41.18,1135100.0,35.2515,35.2601,35.1745,35.2259,1135100.0
2015-02-03 11:20:00,41.18,41.28,41.1,41.12,1414500.0,35.2259,35.3114,35.1574,35.1745,1414500.0
2015-02-03 11:30:00,41.13,41.24,41.13,41.16,734500.0,35.1831,35.2772,35.1831,35.2088,734500.0
2015-02-03 11:40:00,41.17,41.22,41.08,41.1,898700.0,35.2173,35.2601,35.1403,35.1574,898700.0
2015-02-03 11:50:00,41.1,41.14,41.07,41.1,1056000.0,35.1574,35.1916,35.1318,35.1574,1056000.0
2015-02-03 12:00:00,41.1,41.16,41.04,41.1,891000.0,35.1574,35.2088,35.1061,35.1574,891000.0
2015-02-03 12:10:00,41.11,41.18,41.1,41.15,440700.0,35.166,35.2259,35.1574,35.2002,440700.0
2015-02-03 12:20:00,41.15,41.18,41.08,41.14,446000.0,35.2002,35.2259,35.1403,35.1916,446000.0
2015-02-03 12:30:00,41.14,41.18,41.09,41.18,612800.0,35.1916,35.2259,35.1489,35.2259,612800.0
2015-02-03 12:40:00,41.18,41.26,41.13,41.22,807800.0,35.2259,35.2943,35.1831,35.2601,807800.0
2015-02-03 12:50:00,41.22,41.29,41.2,41.23,868700.0,35.2601,35.32,35.243,35.2686,868700.0
2015-02-03 13:00:00,41.23,41.29,41.19,41.28,581600.0,35.2686,35.32,35.2344,35.3114,581600.0
2015-02-03 13:10:00,41.29,41.33,41.23,41.27,501800.0,35.32,35.3542,35.2686,35.3028,501800.0
2015-02-03 13:20:00,41.26,41.37,41.26,41.27,490600.0,35.2943,35.3884,35.2943,35.3028,490600.0
2015-02-03 13:30:00,41.27,41.35,41.26,41.27,498400.0,35.3028,35.3713,35.2943,35.3028,498400.0
2015-02-03 13:40:00,41.27,41.29,41.24,41.26,767900.0,35.3028,35.32,35.2772,35.2943,767900.0
2015-02-03 13:50:00,41.26,41.37,41.25,41.32,694400.0,35.2943,35.3884,35.2857,35.3456,694400.0
2015-02-03 14:00:00,41.33,41.38,41.25,41.25,810000.0,35.3542,35.3969,35.2857,35.2857,810000.0
2015-02-03 14:10:00,41.25,41.28,41.15,41.19,812900.0,35.2857,35.3114,35.2002,35.2344,812900.0
2015-02-03 14:20:00,41.19,41.22,41.12,41.13,692100.0,35.2344,35.2601,35.1745,35.1831,692100.0
2015-02-03 14:30:00,41.13,41.19,41.12,41.17,1196700.0,35.1831,35.2344,35.1745,35.2173,1196700.0
2015-02-03 14:40:00,41.17,41.24,41.15,41.23,1399700.0,35.2173,35.2772,35.2002,35.2686,1399700.0
2015-02-03 14:50:00,41.23,41.29,41.22,41.28,708100.0,35.2686,35.32,35.2601,35.3114,708100.0
2015-02-03 15:00:00,41.28,41.32,41.23,41.29,763700.0,35.3114,35.3456,35.2686,35.32,763700.0
2015-02-03 15:10:00,41.29,41.37,41.25,41.35,1245800.0,35.32,35.3884,35.2857,35.3713,1245800.0
2015-02-03 15:20:00,41.35,41.41,41.32,41.39,1276100.0,35.3713,35.4226,35.3456,35.4055,1276100.0
2015-02-03 15:30:00,41.39,41.4,41.28,41.32,1151700.0,35.4055,35.4141,35.3114,35.3456,1151700.0
2015-02-03 15:40:00,41.31,41.45,41.3,41.42,1699300.0,35.3371,35.4568,35.3285,35.4312,1699300.0
2015-02-03 15:50:00,41.41,41.6,41.41,41.59,5337400.0,35.4226,35.5851,35.4226,35.5766,5337400.0
2015-02-04 09:30:00,41.94,41.98,41.62,41.7,2707600.0,35.876,35.9102,35.6022,35.6707,2707600.0
2015-02-04 09:40:00,41.71,41.77,41.6,41.75,1316500.0,35.6792,35.7306,35.5851,35.7134,1316500.0
2015-02-04 09:50:00,41.74,41.76,41.61,41.63,970300.0,35.7049,35.722,35.5937,35.6108,970300.0
2015-02-04 10:00:00,41.63,41.74,41.52,41.54,1711700.0,35.6108,35.7049,35.5167,35.5338,1711700.0
2015-02-04 10:10:00,41.54,41.55,41.36,41.45,1584400.0,35.5338,35.5424,35.3798,35.4568,1584400.0
2015-02-04 10:20:00,41.45,41.46,41.38,41.4,937200.0,35.4568,35.4654,35.3969,35.4141,937200.0
2015-02-04 10:30:00,41.39,41.48,41.36,41.45,827400.0,35.4055,35.4825,35.3798,35.4568,827400.0
2015-02-04 10:40:00,41.45,41.61,41.43,41.54,603500.0,35.4568,35.5937,35.4397,35.5338,603500.0
2015-02-04 10:50:00,41.55,41.58,41.51,41.55,537000.0,35.5424,35.568,35.5081,35.5424,537000.0
2015-02-04 11:00:00,41.55,41.62,41.53,41.55,468500.0,35.5424,35.6022,35.5253,35.5424,468500.0
2015-02-04 11:10:00,41.57,41.58,41.52,41.53,462600.0,35.5595,35.568,35.5167,35.5253,462600.0
2015-02-04 11:20:00,41.53,41.6,41.52,41.6,510900.0,35.5253,35.5851,35.5167,35.5851,510900.0
2015-02-04 11:30:00,41.6,41.67,41.59,41.66,576900.0,35.5851,35.645,35.5766,35.6365,576900.0
2015-02-04 11:40:00,41.65,41.66,41.62,41.63,354400.0,35.6279,35.6365,35.6022,35.6108,354400.0
2015-02-04 11:50:00,41.63,41.64,41.6,41.64,319900.0,35.6108,35.6194,35.5851,35.6194,319900.0
2015-02-04 12:00:00,41.64,41.67,41.62,41.67,314700.0,35.6194,35.645,35.6022,35.645,314700.0
2015-02-04 12:10:00,41.67,41.7,41.64,41.65,351100.0,35.645,35.6707,35.6194,35.6279,351100.0
2015-02-04 12:20:00,41.65,41.7,41.61,41.62,347500.0,35.6279,35.6707,35.5937,35.6022,347500.0
2015-02-04 12:30:00,41.63,41.66,41.6,41.61,647100.0,35.6108,35.6365,35.5851,35.5937,647100.0
2015-02-04 12:40:00,41.61,41.64,41.59,41.61,494400.0,35.5937,35.6194,35.5766,35.5937,494400.0
2015-02-04 12:50:00,41.62,41.65,41.58,41.62,432900.0,35.6022,35.6279,35.568,35.6022,432900.0
2015-02-04 13:00:00,41.63,41.66,41.61,41.65,233300.0,35.6108,35.6365,35.5937,35.6279,233300.0
2015-02-04 13:10:00,41.64,41.69,41.63,41.67,342500.0,35.6194,35.6621,35.6108,35.645,342500.0
2015-02-04 13:20:00,41.67,41.76,41.65,41.76,591800.0,35.645,35.722,35.6279,35.722,591800.0
2015-02-04 13:30:00,41.76,41.82,41.74,41.8,633100.0,35.722,35.7733,35.7049,35.7562,633100.0
2015-02-04 13:40:00,41.8,41.85,41.79,41.8,577300.0,35.7562,35.799,35.7477,35.7562,577300.0
2015-02-04 13:50:00,41.81,41.83,41.77,41.8,445700.0,35.7648,35.7819,35.7306,35.7562,445700.0
2015-02-04 14:00:00,41.8,41.88,41.8,41.86,953600.0,35.7562,35.8246,35.7562,35.8075,953600.0
2015-02-04 14:10:00,41.86,41.86,41.8,41.82,675200.0,35.8075,35.8075,35.7562,35.7733,675200.0
2015-02-04 14:20:00,41.82,41.85,41.8,41.84,569400.0,35.7733,35.799,35.7562,35.7904,569400.0
2015-02-04 14:30:00,41.84,41.9,41.81,41.88,727200.0,35.7904,35.8418,35.7648,35.8246,727200.0
2015-02-04 14:40:00,41.88,41.95,41.86,41.94,463500.0,35.8246,35.8845,35.8075,35.876,463500.0
2015-02-04 14:50:00,41.94,42.08,41.92,42.04,1340700.0,35.876,35.9957,35.8589,35.9615,1340700.0
2015-02-04 15:00:00,42.05,42.13,42.0,42.12,1181000.0,35.9701,36.0385,35.9273,36.0299,1181000.0
2015-02-04 15:10:00,42.13,42.15,42.05,42.14,1223900.0,36.0385,36.0556,35.9701,36.0471,1223900.0
2015-02-04 15:20:00,42.14,42.18,42.08,42.17,1046300.0,36.0471,36.0813,35.9957,36.0727,1046300.0
2015-02-04 15:30:00,42.17,42.21,41.96,41.96,1610500.0,36.0727,36.1069,35.8931,35.8931,1610500.0
2015-02-04 15:40:00,41.96,42.01,41.72,41.82,2607900.0,35.8931,35.9359,35.6878,35.7733,2607900.0
2015-02-04 15:50:00,41.83,41.87,41.76,41.84,2726700.0,35.7819,35.8161,35.722,35.7904,2726700.0
2015-02-05 09:30:00,42.22,42.23,41.85,42.04,1881100.0,36.1155,36.124,35.799,35.9615,1881100.0
2015-02-05 09:40:00,42.03,42.21,41.95,42.2,1003800.0,35.953,36.1069,35.8845,36.0984,1003800.0
2015-02-05 09:50:00,42.21,42.33,42.14,42.32,1779200.0,36.1069,36.2096,36.0471,36.201,1779200.0
2015-02-05 10:00:00,42.32,42.54,42.29,42.46,1948600.0,36.201,36.3892,36.1754,36.3208,1948600.0
2015-02-05 10:10:00,42.46,42.52,42.39,42.51,1162600.0,36.3208,36.3721,36.2609,36.3636,1162600.0
2015-02-05 10:20:00,42.51,42.64,42.49,42.51,1572000.0,36.3636,36.4748,36.3465,36.3636,1572000.0
2015-02-05 10:30:00,42.51,42.6,42.49,42.59,769600.0,36.3636,36.4405,36.3465,36.432,769600.0
2015-02-05 10:40:00,42.59,42.6,42.52,42.54,717700.0,36.432,36.4405,36.3721,36.3892,717700.0
2015-02-05 10:50:00,42.54,42.56,42.49,42.54,771800.0,36.3892,36.4063,36.3465,36.3892,771800.0
2015-02-05 11:00:00,42.54,42.58,42.52,42.54,907500.0,36.3892,36.4234,36.3721,36.3892,907500.0
2015-02-05 11:10:00,42.54,42.57,42.48,42.49,871200.0,36.3892,36.4149,36.3379,36.3465,871200.0
2015-02-05 11:20:00,42.48,42.52,42.45,42.5,858700.0,36.3379,36.3721,36.3122,36.355,858700.0
2015-02-05 11:30:00,42.5,42.52,42.47,42.51,592700.0,36.355,36.3721,36.3293,36.3636,592700.0
2015-02-05 11:40:00,42.51,42.52,42.41,42.46,454400.0,36.3636,36.3721,36.278,36.3208,454400.0
2015-02-05 11:50:00,42.45,42.47,42.39,42.47,335800.0,36.3122,36.3293,36.2609,36.3293,335800.0
2015-02-05 12:00:00,42.47,42.5,42.33,42.36,557800.0,36.3293,36.355,36.2096,36.2352,557800.0
2015-02-05 12:10:00,42.36,42.39,42.31,42.36,401300.0,36.2352,36.2609,36.1925,36.2352,401300.0
2015-02-05 12:20:00,42.36,42.38,42.27,42.28,1098400.0,36.2352,36.2524,36.1583,36.1668,1098400.0
2015-02-05 12:30:00,42.28,42.31,42.26,42.29,1058000.0,36.1668,36.1925,36.1497,36.1754,1058000.0
2015-02-05 12:40:00,42.29,42.31,42.25,42.27,553000.0,36.1754,36.1925,36.1412,36.1583,553000.0
2015-02-05 12:50:00,42.27,42.29,42.25,42.26,683900.0,36.1583,36.1754,36.1412,36.1497,683900.0
2015-02-05 13:00:00,42.26,42.3,42.25,42.28,376900.0,36.1497,36.1839,36.1412,36.1668,376900.0
2015-02-05 13:10:00,42.27,42.33,42.25,42.31,635300.0,36.1583,36.2096,36.1412,36.1925,635300.0
2015-02-05 13:20:00,42.31,42.35,42.28,42.29,600800.0,36.1925,36.2267,36.1668,36.1754,600800.0
2015-02-05 13:30:00,42.29,42.32,42.27,42.32,400600.0,36.1754,36.201,36.1583,36.201,400600.0
2015-02-05 13:40:00,42.32,42.38,42.28,42.37,612700.0,36.201,36.2524,36.1668,36.2438,612700.0
2015-02-05 13:50:00,42.37,42.38,42.34,42.35,431600.0,36.2438,36.2524,36.2181,36.2267,431600.0
2015-02-05 14:00:00,42.35,42.37,42.28,42.34,473800.0,36.2267,36.2438,36.1668,36.2181,473800.0
2015-02-05 14:10:00,42.33,42.43,42.31,42.39,432200.0,36.2096,36.2951,36.1925,36.2609,432200.0
2015-02-05 14:20:00,42.38,42.39,42.3,42.34,341400.0,36.2524,36.2609,36.1839,36.2181,341400.0
2015-02-05 14:30:00,42.34,42.36,42.3,42.32,417900.0,36.2181,36.2352,36.1839,36.201,417900.0
2015-02-05 14:40:00,42.31,42.32,42.25,42.25,515000.0,36.1925,36.201,36.1412,36.1412,515000.0
2015-02-05 14:50:00,42.25,42.35,42.25,42.33,771200.0,36.1412,36.2267,36.1412,36.2096,771200.0
2015-02-05 15:00:00,42.33,42.34,42.28,42.3,562000.0,36.2096,36.2181,36.1668,36.1839,562000.0
2015-02-05 15:10:00,42.3,42.33,42.28,42.33,573200.0,36.1839,36.2096,36.1668,36.2096,573200.0
2015-02-05 15:20:00,42.33,42.43,42.32,42.43,532000.0,36.2096,36.2951,36.201,36.2951,532000.0
2015-02-05 15:30:00,42.42,42.48,42.38,42.46,1017900.0,36.2866,36.3379,36.2524,36.3208,1017900.0
2015-02-05 15:40:00,42.46,42.49,42.4,42.4,1135200.0,36.3208,36.3465,36.2695,36.2695,1135200.0
2015-02-05 15:50:00,42.41,42.47,42.4,42.46,2128200.0,36.278,36.3293,36.2695,36.3208,2128200.0
2015-02-06 09:30:00,42.68,42.79,42.45,42.58,2886400.0,36.509,36.6031,36.3122,36.4234,2886400.0
2015-02-06 09:40:00,42.59,42.65,42.51,42.61,1750400.0,36.432,36.4833,36.3636,36.4491,1750400.0
2015-02-06 09:50:00,42.6,42.6,42.46,42.52,613900.0,36.4405,36.4405,36.3208,36.3721,613900.0
2015-02-06 10:00:00,42.53,42.6,42.5,42.51,638200.0,36.3807,36.4405,36.355,36.3636,638200.0
2015-02-06 10:10:00,42.51,42.61,42.5,42.58,588900.0,36.3636,36.4491,36.355,36.4234,588900.0
2015-02-06 10:20:00,42.58,42.63,42.53,42.55,640500.0,36.4234,36.4662,36.3807,36.3978,640500.0
2015-02-06 10:30:00,42.54,42.61,42.52,42.58,691600.0,36.3892,36.4491,36.3721,36.4234,691600.0
2015-02-06 10:40:00,42.58,42.64,42.57,42.63,581200.0,36.4234,36.4748,36.4149,36.4662,581200.0
2015-02-06 10:50:00,42.63,42.64,42.55,42.61,473200.0,36.4662,36.4748,36.3978,36.4491,473200.0
2015-02-06 11:00:00,42.61,42.62,42.52,42.58,545000.0,36.4491,36.4577,36.3721,36.4234,545000.0
2015-02-06 11:10:00,42.57,42.61,42.53,42.55,357200.0,36.4149,36.4491,36.3807,36.3978,357200.0
2015-02-06 11:20:00,42.55,42.59,42.53,42.57,415800.0,36.3978,36.432,36.3807,36.4149,415800.0
2015-02-06 11:30:00,42.58,42.58,42.52,42.55,495400.0,36.4234,36.4234,36.3721,36.3978,495400.0
2015-02-06 11:40:00,42.55,42.59,42.53,42.58,466800.0,36.3978,36.432,36.3807,36.4234,466800.0
2015-02-06 11:50:00,42.58,42.6,42.55,42.55,382700.0,36.4234,36.4405,36.3978,36.3978,382700.0
2015-02-06 12:00:00,42.55,42.57,42.52,42.55,379200.0,36.3978,36.4149,36.3721,36.3978,379200.0
2015-02-06 12:10:00,42.55,42.61,42.54,42.55,269200.0,36.3978,36.4491,36.3892,36.3978,269200.0
2015-02-06 12:20:00,42.55,42.56,42.51,42.51,657800.0,36.3978,36.4063,36.3636,36.3636,657800.0
2015-02-06 12:30:00,42.51,42.54,42.43,42.46,404800.0,36.3636,36.3892,36.2951,36.3208,404800.0
2015-02-06 12:40:00,42.46,42.47,42.34,42.41,799100.0,36.3208,36.3293,36.2181,36.278,799100.0
2015-02-06 12:50:00,42.41,42.5,42.38,42.48,566400.0,36.278,36.355,36.2524,36.3379,566400.0
2015-02-06 13:00:00,42.49,42.5,42.43,42.44,574800.0,36.3465,36.355,36.2951,36.3037,574800.0
2015-02-06 13:10:00,42.44,42.45,42.33,42.37,437700.0,36.3037,36.3122,36.2096,36.2438,437700.0
2015-02-06 13:20:00,42.37,42.39,42.25,42.31,1119100.0,36.2438,36.2609,36.1412,36.1925,1119100.0
2015-02-06 13:30:00,42.31,42.34,42.29,42.31,618100.0,36.1925,36.2181,36.1754,36.1925,618100.0
2015-02-06 13:40:00,42.32,42.34,42.26,42.3,484700.0,36.201,36.2181,36.1497,36.1839,484700.0
2015-02-06 13:50:00,42.31,42.35,42.27,42.3,352100.0,36.1925,36.2267,36.1583,36.1839,352100.0
2015-02-06 14:00:00,42.29,42.38,42.27,42.35,905500.0,36.1754,36.2524,36.1583,36.2267,905500.0
2015-02-06 14:10:00,42.35,42.4,42.33,42.38,373900.0,36.2267,36.2695,36.2096,36.2524,373900.0
2015-02-06 14:20:00,42.37,42.49,42.37,42.45,770000.0,36.2438,36.3465,36.2438,36.3122,770000.0
2015-02-06 14:30:00,42.45,42.48,42.41,42.43,378200.0,36.3122,36.3379,36.278,36.2951,378200.0
2015-02-06 14:40:00,42.44,42.47,42.39,42.41,532600.0,36.3037,36.3293,36.2609,36.278,532600.0
2015-02-06 14:50:00,42.41,42.43,42.27,42.28,706300.0,36.278,36.2951,36.1583,36.1668,706300.0
2015-02-06 15:00:00,42.29,42.34,42.18,42.3,1859800.0,36.1754,36.2181,36.0813,36.1839,1859800.0
2015-02-06 15:10:00,42.3,42.35,42.27,42.29,1202200.0,36.1839,36.2267,36.1583,36.1754,1202200.0
2015-02-06 15:20:00,42.29,42.34,42.23,42.23,890000.0,36.1754,36.2181,36.124,36.124,890000.0
2015-02-06 15:30:00,42.23,42.27,42.2,42.24,1105000.0,36.124,36.1583,36.0984,36.1326,1105000.0
2015-02-06 15:40:00,42.25,42.25,42.15,42.23,1514200.0,36.1412,36.1412,36.0556,36.124,1514200.0
2015-02-06 15:50:00,42.24,42.42,42.23,42.42,2418500.0,36.1326,36.2866,36.124,36.2866,2418500.0
2015-02-09 09:30:00,42.24,42.46,42.21,42.41,1441300.0,36.1326,36.3208,36.1069,36.278,1441300.0
2015-02-09 09:40:00,42.41,42.55,42.34,42.36,1102100.0,36.278,36.3978,36.2181,36.2352,1102100.0
2015-02-09 09:50:00,42.36,42.46,42.33,42.34,578500.0,36.2352,36.3208,36.2096,36.2181,578500.0
2015-02-09 10:00:00,42.34,42.4,42.28,42.39,478100.0,36.2181,36.2695,36.1668,36.2609,478100.0
2015-02-09 10:10:00,42.39,42.53,42.36,42.49,857200.0,36.2609,36.3807,36.2352,36.3465,857200.0
2015-02-09 10:20:00,42.48,42.49,42.33,42.41,649100.0,36.3379,36.3465,36.2096,36.278,649100.0
2015-02-09 10:30:00,42.41,42.5,42.39,42.43,558000.0,36.278,36.355,36.2609,36.2951,558000.0
2015-02-09 10:40:00,42.43,42.46,42.33,42.38,602300.0,36.2951,36.3208,36.2096,36.2524,602300.0
2015-02-09 10:50:00,42.37,42.43,42.29,42.31,699700.0,36.2438,36.2951,36.1754,36.1925,699700.0
2015-02-09 11:00:00,42.31,42.46,42.31,42.44,948200.0,36.1925,36.3208,36.1925,36.3037,948200.0
2015-02-09 11:10:00,42.44,42.55,42.43,42.54,709500.0,36.3037,36.3978,36.2951,36.3892,709500.0
2015-02-09 11:20:00,42.54,42.68,42.51,42.66,901900.0,36.3892,36.509,36.3636,36.4919,901900.0
2015-02-09 11:30:00,42.66,42.74,42.63,42.71,599300.0,36.4919,36.5603,36.4662,36.5346,599300.0
2015-02-09 11:40:00,42.71,42.73,42.65,42.68,458800.0,36.5346,36.5517,36.4833,36.509,458800.0
2015-02-09 11:50:00,42.68,42.71,42.58,42.6,601100.0,36.509,36.5346,36.4234,36.4405,601100.0
2015-02-09 12:00:00,42.6,42.64,42.58,42.63,390000.0,36.4405,36.4748,36.4234,36.4662,390000.0
2015-02-09 12:10:00,42.63,42.66,42.58,42.6,460800.0,36.4662,36.4919,36.4234,36.4405,460800.0
2015-02-09 12:20:00,42.61,42.68,42.58,42.66,402800.0,36.4491,36.509,36.4234,36.4919,402800.0
2015-02-09 12:30:00,42.67,42.69,42.63,42.64,409400.0,36.5004,36.5175,36.4662,36.4748,409400.0
2015-02-09 12:40:00,42.64,42.66,42.61,42.63,372500.0,36.4748,36.4919,36.4491,36.4662,372500.0
2015-02-09 12:50:00,42.63,42.64,42.58,42.61,271300.0,36.4662,36.4748,36.4234,36.4491,271300.0
2015-02-09 13:00:00,42.61,42.64,42.58,42.59,616900.0,36.4491,36.4748,36.4234,36.432,616900.0
2015-02-09 13:10:00,42.59,42.6,42.55,42.56,310500.0,36.432,36.4405,36.3978,36.4063,310500.0
2015-02-09 13:20:00,42.57,42.57,42.49,42.5,523900.0,36.4149,36.4149,36.3465,36.355,523900.0
2015-02-09 13:30:00,42.49,42.5,42.42,42.45,669000.0,36.3465,36.355,36.2866,36.3122,669000.0
2015-02-09 13:40:00,42.45,42.48,42.41,42.44,442100.0,36.3122,36.3379,36.278,36.3037,442100.0
2015-02-09 13:50:00,42.43,42.45,42.41,42.43,432800.0,36.2951,36.3122,36.278,36.2951,432800.0
2015-02-09 14:00:00,42.43,42.45,42.4,42.43,438200.0,36.2951,36.3122,36.2695,36.2951,438200.0
2015-02-09 14:10:00,42.43,42.45,42.37,42.39,446100.0,36.2951,36.3122,36.2438,36.2609,446100.0
2015-02-09 14:20:00,42.39,42.45,42.37,42.45,445600.0,36.2609,36.3122,36.2438,36.3122,445600.0
2015-02-09 14:30:00,42.45,42.48,42.42,42.46,242600.0,36.3122,36.3379,36.2866,36.3208,242600.0
2015-02-09 14:40:00,42.46,42.47,42.38,42.42,309800.0,36.3208,36.3293,36.2524,36.2866,309800.0
2015-02-09 14:50:00,42.42,42.46,42.39,42.4,513700.0,36.2866,36.3208,36.2609,36.2695,513700.0
2015-02-09 15:00:00,42.39,42.41,42.33,42.39,679000.0,36.2609,36.278,36.2096,36.2609,679000.0
2015-02-09 15:10:00,42.39,42.44,42.38,42.39,649600.0,36.2609,36.3037,36.2524,36.2609,649600.0
2015-02-09 15:20:00,42.4,42.5,42.36,42.48,606700.0,36.2695,36.355,36.2352,36.3379,606700.0
2015-02-09 15:30:00,42.48,42.49,42.38,42.4,600800.0,36.3379,36.3465,36.2524,36.2695,600800.0
2015-02-09 15:40:00,42.4,42.54,42.39,42.51,1073400.0,36.2695,36.3892,36.2609,36.3636,1073400.0
2015-02-09 15:50:00,42.51,42.51,42.34,42.35,1714500.0,36.3636,36.3636,36.2181,36.2267,1714500.0
2015-02-10 09:30:00,42.74,42.77,42.5,42.51,2826000.0,36.5603,36.586,36.355,36.3636,2826000.0
2015-02-10 09:40:00,42.51,42.53,42.41,42.44,992000.0,36.3636,36.3807,36.278,36.3037,992000.0
2015-02-10 09:50:00,42.45,42.51,42.31,42.34,967300.0,36.3122,36.3636,36.1925,36.2181,967300.0
2015-02-10 10:00:00,42.34,42.39,42.24,42.29,685200.0,36.2181,36.2609,36.1326,36.1754,685200.0
2015-02-10 10:10:00,42.3,42.36,42.25,42.27,612900.0,36.1839,36.2352,36.1412,36.1583,612900.0
2015-02-10 10:20:00,42.27,42.31,42.18,42.3,938700.0,36.1583,36.1925,36.0813,36.1839,938700.0
2015-02-10 10:30:00,42.3,42.39,42.28,42.36,682900.0,36.1839,36.2609,36.1668,36.2352,682900.0
2015-02-10 10:40:00,42.36,42.45,42.3,42.34,705900.0,36.2352,36.3122,36.1839,36.2181,705900.0
2015-02-10 10:50:00,42.34,42.36,42.28,42.32,351100.0,36.2181,36.2352,36.1668,36.201,351100.0
2015-02-10 11:00:00,42.32,42.38,42.28,42.38,336500.0,36.201,36.2524,36.1668,36.2524,336500.0
2015-02-10 11:10:00,42.38,42.44,42.37,42.38,546300.0,36.2524,36.3037,36.2438,36.2524,546300.0
2015-02-10 11:20:00,42.38,42.44,42.37,42.41,601300.0,36.2524,36.3037,36.2438,36.278,601300.0
2015-02-10 11:30:00,42.42,42.46,42.38,42.44,403200.0,36.2866,36.3208,36.2524,36.3037,403200.0
2015-02-10 11:40:00,42.44,42.53,42.44,42.5,455600.0,36.3037,36.3807,36.3037,36.355,455600.0
2015-02-10 11:50:00,42.5,42.58,42.47,42.57,423100.0,36.355,36.4234,36.3293,36.4149,423100.0
2015-02-10 12:00:00,42.57,42.67,42.54,42.63,596000.0,36.4149,36.5004,36.3892,36.4662,596000.0
2015-02-10 12:10:00,42.63,42.73,42.63,42.71,811300.0,36.4662,36.5517,36.4662,36.5346,811300.0
2015-02-10 12:20:00,42.71,42.72,42.65,42.68,250500.0,36.5346,36.5432,36.4833,36.509,250500.0
2015-02-10 12:30:00,42.67,42.67,42.58,42.59,298800.0,36.5004,36.5004,36.4234,36.432,298800.0
2015-02-10 12:40:00,42.59,42.6,42.53,42.59,788100.0,36.432,36.4405,36.3807,36.432,788100.0
2015-02-10 12:50:00,42.59,42.6,42.56,42.58,206400.0,36.432,36.4405,36.4063,36.4234,206400.0
2015-02-10 13:00:00,42.58,42.6,42.52,42.55,241900.0,36.4234,36.4405,36.3721,36.3978,241900.0
2015-02-10 13:10:00,42.55,42.6,42.54,42.58,251200.0,36.3978,36.4405,36.3892,36.4234,251200.0
2015-02-10 13:20:00,42.57,42.58,42.48,42.56,410700.0,36.4149,36.4234,36.3379,36.4063,410700.0
2015-02-10 13:30:00,42.55,42.6,42.55,42.59,236300.0,36.3978,36.4405,36.3978,36.432,236300.0
2015-02-10 13:40:00,42.59,42.61,42.56,42.6,347000.0,36.432,36.4491,36.4063,36.4405,347000.0
2015-02-10 13:50:00,42.59,42.63,42.55,42.56,291300.0,36.432,36.4662,36.3978,36.4063,291300.0
2015-02-10 14:00:00,42.55,42.6,42.54,42.59,328500.0,36.3978,36.4405,36.3892,36.432,328500.0
2015-02-10 14:10:00,42.59,42.6,42.56,42.59,283300.0,36.432,36.4405,36.4063,36.432,283300.0
2015-02-10 14:20:00,42.59,42.61,42.55,42.57,518500.0,36.432,36.4491,36.3978,36.4149,518500.0
2015-02-10 14:30:00,42.57,42.59,42.53,42.57,1027700.0,36.4149,36.432,36.3807,36.4149,1027700.0
2015-02-10 14:40:00,42.56,42.58,42.53,42.57,376200.0,36.4063,36.4234,36.3807,36.4149,376200.0
2015-02-10 14:50:00,42.57,42.59,42.53,42.59,773700.0,36.4149,36.432,36.3807,36.432,773700.0
2015-02-10 15:00:00,42.59,42.6,42.54,42.57,686000.0,36.432,36.4405,36.3892,36.4149,686000.0
2015-02-10 15:10:00,42.58,42.6,42.56,42.59,372400.0,36.4234,36.4405,36.4063,36.432,372400.0
2015-02-10 15:20:00,42.59,42.65,42.56,42.64,827900.0,36.432,36.4833,36.4063,36.4748,827900.0
2015-02-10 15:30:00,42.65,42.65,42.6,42.65,674700.0,36.4833,36.4833,36.4405,36.4833,674700.0
2015-02-10 15:40:00,42.65,42.69,42.61,42.61,712100.0,36.4833,36.5175,36.4491,36.4491,712100.0
2015-02-10 15:50:00,42.62,42.65,42.57,42.6,1407800.0,36.4577,36.4833,36.4149,36.4405,1407800.0
2015-02-11 09:30:00,42.59,42.65,42.31,42.36,2961700.0,36.432,36.4833,36.1925,36.2352,2961700.0
2015-02-11 09:40:00,42.37,42.42,42.32,42.4,559100.0,36.2438,36.2866,36.201,36.2695,559100.0
2015-02-11 09:50:00,42.4,42.42,42.34,42.4,966900.0,36.2695,36.2866,36.2181,36.2695,966900.0
2015-02-11 10:00:00,42.39,42.43,42.35,42.42,868200.0,36.2609,36.2951,36.2267,36.2866,868200.0
2015-02-11 10:10:00,42.43,42.44,42.34,42.36,788000.0,36.2951,36.3037,36.2181,36.2352,788000.0
2015-02-11 10:20:00,42.35,42.4,42.3,42.38,452900.0,36.2267,36.2695,36.1839,36.2524,452900.0
2015-02-11 10:30:00,42.37,42.38,42.31,42.34,264000.0,36.2438,36.2524,36.1925,36.2181,264000.0
2015-02-11 10:40:00,42.33,42.39,42.28,42.29,351500.0,36.2096,36.2609,36.1668,36.1754,351500.0
2015-02-11 10:50:00,42.29,42.36,42.27,42.33,557500.0,36.1754,36.2352,36.1583,36.2096,557500.0
2015-02-11 11:00:00,42.32,42.46,42.32,42.45,1076600.0,36.201,36.3208,36.201,36.3122,1076600.0
2015-02-11 11:10:00,42.46,42.59,42.44,42.55,1585700.0,36.3208,36.432,36.3037,36.3978,1585700.0
2015-02-11 11:20:00,42.55,42.55,42.51,42.52,452500.0,36.3978,36.3978,36.3636,36.3721,452500.0
2015-02-11 11:30:00,42.52,42.54,42.49,42.52,633900.0,36.3721,36.3892,36.3465,36.3721,633900.0
2015-02-11 11:40:00,42.52,42.55,42.49,42.53,446900.0,36.3721,36.3978,36.3465,36.3807,446900.0
2015-02-11 11:50:00,42.53,42.55,42.49,42.5,373300.0,36.3807,36.3978,36.3465,36.355,373300.0
2015-02-11 12:00:00,42.5,42.53,42.45,42.51,827300.0,36.355,36.3807,36.3122,36.3636,827300.0
2015-02-11 12:10:00,42.51,42.53,42.48,42.5,342900.0,36.3636,36.3807,36.3379,36.355,342900.0
2015-02-11 12:20:00,42.5,42.5,42.46,42.49,338000.0,36.355,36.355,36.3208,36.3465,338000.0
2015-02-11 12:30:00,42.49,42.51,42.47,42.48,375500.0,36.3465,36.3636,36.3293,36.3379,375500.0
2015-02-11 12:40:00,42.49,42.49,42.38,42.44,394700.0,36.3465,36.3465,36.2524,36.3037,394700.0
2015-02-11 12:50:00,42.44,42.46,42.36,42.4,453600.0,36.3037,36.3208,36.2352,36.2695,453600.0
2015-02-11 13:00:00,42.4,42.45,42.37,42.41,504100.0,36.2695,36.3122,36.2438,36.278,504100.0
2015-02-11 13:10:00,42.41,42.42,42.35,42.36,683300.0,36.278,36.2866,36.2267,36.2352,683300.0
2015-02-11 13:20:00,42.35,42.4,42.34,42.37,348300.0,36.2267,36.2695,36.2181,36.2438,348300.0
2015-02-11 13:30:00,42.37,42.39,42.34,42.34,596300.0,36.2438,36.2609,36.2181,36.2181,596300.0
2015-02-11 13:40:00,42.35,42.37,42.31,42.31,263500.0,36.2267,36.2438,36.1925,36.1925,263500.0
2015-02-11 13:50:00,42.32,42.4,42.21,42.32,993600.0,36.201,36.2695,36.1069,36.201,993600.0
2015-02-11 14:00:00,42.33,42.4,42.27,42.35,508400.0,36.2096,36.2695,36.1583,36.2267,508400.0
2015-02-11 14:10:00,42.34,42.35,42.26,42.26,454700.0,36.2181,36.2267,36.1497,36.1497,454700.0
2015-02-11 14:20:00,42.27,42.3,42.21,42.27,704700.0,36.1583,36.1839,36.1069,36.1583,704700.0
2015-02-11 14:30:00,42.27,42.3,42.23,42.29,519000.0,36.1583,36.1839,36.124,36.1754,519000.0
2015-02-11 14:40:00,42.29,42.34,42.27,42.32,361100.0,36.1754,36.2181,36.1583,36.201,361100.0
2015-02-11 14:50:00,42.32,42.37,42.26,42.32,576300.0,36.201,36.2438,36.1497,36.201,576300.0
2015-02-11 15:00:00,42.32,42.35,42.25,42.3,685300.0,36.201,36.2267,36.1412,36.1839,685300.0
2015-02-11 15:10:00,42.3,42.31,42.24,42.29,735100.0,36.1839,36.1925,36.1326,36.1754,735100.0
2015-02-11 15:20:00,42.28,42.42,42.26,42.4,969700.0,36.1668,36.2866,36.1497,36.2695,969700.0
2015-02-11 15:30:00,42.4,42.41,42.29,42.33,1032500.0,36.2695,36.278,36.1754,36.2096,1032500.0
2015-02-11 15:40:00,42.33,42.37,42.22,42.23,1423700.0,36.2096,36.2438,36.1155,36.124,1423700.0
2015-02-11 15:50:00,42.23,42.38,42.23,42.37,4201200.0,36.124,36.2524,36.124,36.2438,4201200.0
2015-02-12 09:30:00,42.62,42.7,42.51,42.64,1672000.0,36.4577,36.5261,36.3636,36.4748,1672000.0
2015-02-12 09:40:00,42.63,42.8,42.62,42.77,1223200.0,36.4662,36.6116,36.4577,36.586,1223200.0
2015-02-12 09:50:00,42.77,42.83,42.7,42.75,734600.0,36.586,36.6373,36.5261,36.5689,734600.0
2015-02-12 10:00:00,42.76,42.79,42.66,42.74,632200.0,36.5774,36.6031,36.4919,36.5603,632200.0
2015-02-12 10:10:00,42.75,42.82,42.72,42.77,645500.0,36.5689,36.6287,36.5432,36.586,645500.0
2015-02-12 10:20:00,42.78,42.82,42.71,42.72,598100.0,36.5945,36.6287,36.5346,36.5432,598100.0
2015-02-12 10:30:00,42.72,42.73,42.69,42.72,658800.0,36.5432,36.5517,36.5175,36.5432,658800.0
2015-02-12 10:40:00,42.72,42.75,42.7,42.72,516700.0,36.5432,36.5689,36.5261,36.5432,516700.0
2015-02-12 10:50:00,42.72,42.77,42.7,42.73,400700.0,36.5432,36.586,36.5261,36.5517,400700.0
2015-02-12 11:00:00,42.74,42.75,42.62,42.65,442600.0,36.5603,36.5689,36.4577,36.4833,442600.0
2015-02-12 11:10:00,42.64,42.73,42.64,42.71,612300.0,36.4748,36.5517,36.4748,36.5346,612300.0
2015-02-12 11:20:00,42.71,42.72,42.64,42.69,722600.0,36.5346,36.5432,36.4748,36.5175,722600.0
2015-02-12 11:30:00,42.69,42.74,42.67,42.68,608500.0,36.5175,36.5603,36.5004,36.509,608500.0
2015-02-12 11:40:00,42.69,42.71,42.65,42.69,381700.0,36.5175,36.5346,36.4833,36.5175,381700.0
2015-02-12 11:50:00,42.69,42.7,42.65,42.66,402500.0,36.5175,36.5261,36.4833,36.4919,402500.0
2015-02-12 12:00:00,42.66,42.67,42.63,42.66,392300.0,36.4919,36.5004,36.4662,36.4919,392300.0
2015-02-12 12:10:00,42.67,42.75,42.66,42.7,473800.0,36.5004,36.5689,36.4919,36.5261,473800.0
2015-02-12 12:20:00,42.7,42.73,42.68,42.73,226600.0,36.5261,36.5517,36.509,36.5517,226600.0
2015-02-12 12:30:00,42.73,42.76,42.72,42.74,419600.0,36.5517,36.5774,36.5432,36.5603,419600.0
2015-02-12 12:40:00,42.73,42.76,42.7,42.71,540800.0,36.5517,36.5774,36.5261,36.5346,540800.0
2015-02-12 12:50:00,42.71,42.78,42.71,42.76,587100.0,36.5346,36.5945,36.5346,36.5774,587100.0
2015-02-12 13:00:00,42.76,42.84,42.75,42.79,581400.0,36.5774,36.6458,36.5689,36.6031,581400.0
2015-02-12 13:10:00,42.79,42.91,42.78,42.89,642100.0,36.6031,36.7057,36.5945,36.6886,642100.0
2015-02-12 13:20:00,42.9,42.92,42.82,42.91,397100.0,36.6972,36.7143,36.6287,36.7057,397100.0
2015-02-12 13:30:00,42.92,42.95,42.9,42.93,383000.0,36.7143,36.7399,36.6972,36.7228,383000.0
2015-02-12 13:40:00,42.93,42.96,42.85,42.86,598300.0,36.7228,36.7485,36.6544,36.663,598300.0
2015-02-12 13:50:00,42.86,42.94,42.86,42.94,374100.0,36.663,36.7314,36.663,36.7314,374100.0
2015-02-12 14:00:00,42.94,42.96,42.9,42.95,290500.0,36.7314,36.7485,36.6972,36.7399,290500.0
2015-02-12 14:10:00,42.96,42.96,42.88,42.88,416200.0,36.7485,36.7485,36.6801,36.6801,416200.0
2015-02-12 14:20:00,42.88,42.92,42.86,42.89,505500.0,36.6801,36.7143,36.663,36.6886,505500.0
2015-02-12 14:30:00,42.89,42.92,42.87,42.9,539500.0,36.6886,36.7143,36.6715,36.6972,539500.0
2015-02-12 14:40:00,42.9,42.99,42.89,42.99,510600.0,36.6972,36.7742,36.6886,36.7742,510600.0
2015-02-12 14:50:00,42.99,43.05,42.98,43.05,723000.0,36.7742,36.8255,36.7656,36.8255,723000.0
2015-02-12 15:00:00,43.04,43.05,43.0,43.02,490400.0,36.8169,36.8255,36.7827,36.7998,490400.0
2015-02-12 15:10:00,43.01,43.04,43.0,43.02,525000.0,36.7913,36.8169,36.7827,36.7998,525000.0
2015-02-12 15:20:00,43.03,43.03,42.93,42.98,865800.0,36.8084,36.8084,36.7228,36.7656,865800.0
2015-02-12 15:30:00,42.98,43.02,42.97,42.99,608300.0,36.7656,36.7998,36.757,36.7742,608300.0
2015-02-12 15:40:00,42.98,43.03,42.98,43.02,1024900.0,36.7656,36.8084,36.7656,36.7998,1024900.0
2015-02-12 15:50:00,43.02,43.09,42.99,43.08,2574500.0,36.7998,36.8597,36.7742,36.8511,2574500.0
2015-02-13 09:30:00,43.38,43.39,43.15,43.26,2518700.0,37.1078,37.1163,36.911,37.0051,2518700.0
2015-02-13 09:40:00,43.25,43.32,43.23,43.24,811800.0,36.9966,37.0564,36.9795,36.988,811800.0
2015-02-13 09:50:00,43.25,43.31,43.24,43.28,930100.0,36.9966,37.0479,36.988,37.0222,930100.0
2015-02-13 10:00:00,43.27,43.32,43.24,43.28,1415300.0,37.0137,37.0564,36.988,37.0222,1415300.0
2015-02-13 10:10:00,43.27,43.44,43.17,43.29,2607500.0,37.0137,37.1591,36.9281,37.0308,2607500.0
2015-02-13 10:20:00,43.29,43.37,43.21,43.31,1684500.0,37.0308,37.0992,36.9623,37.0479,1684500.0
2015-02-13 10:30:00,43.31,43.33,43.2,43.25,992600.0,37.0479,37.065,36.9538,36.9966,992600.0
2015-02-13 10:40:00,43.25,43.29,43.25,43.26,785200.0,36.9966,37.0308,36.9966,37.0051,785200.0
2015-02-13 10:50:00,43.26,43.3,43.25,43.29,687600.0,37.0051,37.0393,36.9966,37.0308,687600.0
2015-02-13 11:00:00,43.29,43.44,43.28,43.41,1320000.0,37.0308,37.1591,37.0222,37.1334,1320000.0
2015-02-13 11:10:00,43.41,43.41,43.39,43.4,519200.0,37.1334,37.1334,37.1163,37.1249,519200.0
2015-02-13 11:20:00,43.4,43.42,43.38,43.41,694000.0,37.1249,37.142,37.1078,37.1334,694000.0
2015-02-13 11:30:00,43.41,43.42,43.33,43.41,811900.0,37.1334,37.142,37.065,37.1334,811900.0
2015-02-13 11:40:00,43.41,43.47,43.41,43.45,585200.0,37.1334,37.1848,37.1334,37.1676,585200.0
2015-02-13 11:50:00,43.46,43.49,43.45,43.46,471300.0,37.1762,37.2019,37.1676,37.1762,471300.0
2015-02-13 12:00:00,43.47,43.5,43.46,43.47,341300.0,37.1848,37.2104,37.1762,37.1848,341300.0
2015-02-13 12:10:00,43.48,43.53,43.47,43.51,611800.0,37.1933,37.2361,37.1848,37.219,611800.0
2015-02-13 12:20:00,43.51,43.55,43.47,43.54,365600.0,37.219,37.2532,37.1848,37.2446,365600.0
2015-02-13 12:30:00,43.55,43.6,43.54,43.58,476300.0,37.2532,37.296,37.2446,37.2788,476300.0
2015-02-13 12:40:00,43.58,43.64,43.56,43.63,841800.0,37.2788,37.3302,37.2617,37.3216,841800.0
2015-02-13 12:50:00,43.63,43.66,43.6,43.61,456300.0,37.3216,37.3473,37.296,37.3045,456300.0
2015-02-13 13:00:00,43.61,43.65,43.61,43.65,331100.0,37.3045,37.3387,37.3045,37.3387,331100.0
2015-02-13 13:10:00,43.64,43.7,43.64,43.68,601000.0,37.3302,37.3815,37.3302,37.3644,601000.0
2015-02-13 13:20:00,43.69,43.7,43.67,43.68,825300.0,37.3729,37.3815,37.3558,37.3644,825300.0
2015-02-13 13:30:00,43.68,43.68,43.58,43.62,1355700.0,37.3644,37.3644,37.2788,37.3131,1355700.0
2015-02-13 13:40:00,43.62,43.63,43.56,43.59,416400.0,37.3131,37.3216,37.2617,37.2874,416400.0
2015-02-13 13:50:00,43.59,43.63,43.55,43.57,418700.0,37.2874,37.3216,37.2532,37.2703,418700.0
2015-02-13 14:00:00,43.57,43.6,43.56,43.59,499100.0,37.2703,37.296,37.2617,37.2874,499100.0
2015-02-13 14:10:00,43.58,43.6,43.56,43.59,556400.0,37.2788,37.296,37.2617,37.2874,556400.0
2015-02-13 14:20:00,43.59,43.62,43.58,43.59,588300.0,37.2874,37.3131,37.2788,37.2874,588300.0
2015-02-13 14:30:00,43.59,43.61,43.58,43.6,685900.0,37.2874,37.3045,37.2788,37.296,685900.0
2015-02-13 14:40:00,43.6,43.63,43.58,43.62,817300.0,37.296,37.3216,37.2788,37.3131,817300.0
2015-02-13 14:50:00,43.62,43.65,43.59,43.63,262400.0,37.3131,37.3387,37.2874,37.3216,262400.0
2015-02-13 15:00:00,43.63,43.74,43.62,43.71,754800.0,37.3216,37.4157,37.3131,37.3901,754800.0
2015-02-13 15:10:00,43.7,43.74,43.7,43.72,760300.0,37.3815,37.4157,37.3815,37.3986,760300.0
2015-02-13 15:20:00,43.71,43.75,43.67,43.74,657800.0,37.3901,37.4243,37.3558,37.4157,657800.0
2015-02-13 15:30:00,43.75,43.77,43.73,43.76,827300.0,37.4243,37.4414,37.4072,37.4328,827300.0
2015-02-13 15:40:00,43.76,43.77,43.73,43.77,1107200.0,37.4328,37.4414,37.4072,37.4414,1107200.0
2015-02-13 15:50:00,43.77,43.87,43.77,43.86,3004400.0,37.4414,37.5269,37.4414,37.5184,3004400.0
2015-02-17 09:30:00,43.97,44.0,43.31,43.31,3378100.0,37.88,37.9059,37.3114,37.3114,3378100.0
2015-02-17 09:40:00,43.31,43.37,43.24,43.3,1137200.0,37.3114,37.3631,37.2511,37.3028,1137200.0
2015-02-17 09:50:00,43.3,43.38,43.28,43.33,863500.0,37.3028,37.3717,37.2856,37.3287,863500.0
2015-02-17 10:00:00,43.34,43.35,43.29,43.32,780600.0,37.3373,37.3459,37.2942,37.32,780600.0
2015-02-17 10:10:00,43.32,43.32,43.21,43.21,744100.0,37.32,37.32,37.2253,37.2253,744100.0
2015-02-17 10:20:00,43.22,43.29,43.21,43.27,619700.0,37.2339,37.2942,37.2253,37.277,619700.0
2015-02-17 10:30:00,43.27,43.3,43.25,43.26,638000.0,37.277,37.3028,37.2597,37.2683,638000.0
2015-02-17 10:40:00,43.27,43.32,43.25,43.29,628300.0,37.277,37.32,37.2597,37.2942,628300.0
2015-02-17 10:50:00,43.29,43.29,43.22,43.23,634500.0,37.2942,37.2942,37.2339,37.2425,634500.0
2015-02-17 11:00:00,43.23,43.25,43.19,43.22,717600.0,37.2425,37.2597,37.208,37.2339,717600.0
2015-02-17 11:10:00,43.22,43.27,43.19,43.25,539200.0,37.2339,37.277,37.208,37.2597,539200.0
2015-02-17 11:20:00,43.24,43.3,43.22,43.3,468500.0,37.2511,37.3028,37.2339,37.3028,468500.0
2015-02-17 11:30:00,43.3,43.31,43.25,43.26,391700.0,37.3028,37.3114,37.2597,37.2683,391700.0
2015-02-17 11:40:00,43.26,43.29,43.25,43.26,419900.0,37.2683,37.2942,37.2597,37.2683,419900.0
2015-02-17 11:50:00,43.26,43.33,43.25,43.3,408300.0,37.2683,37.3287,37.2597,37.3028,408300.0
2015-02-17 12:00:00,43.3,43.32,43.29,43.3,642900.0,37.3028,37.32,37.2942,37.3028,642900.0
2015-02-17 12:10:00,43.3,43.3,43.22,43.25,446900.0,37.3028,37.3028,37.2339,37.2597,446900.0
2015-02-17 12:20:00,43.25,43.28,43.23,43.24,434100.0,37.2597,37.2856,37.2425,37.2511,434100.0
2015-02-17 12:30:00,43.24,43.31,43.23,43.26,411800.0,37.2511,37.3114,37.2425,37.2683,411800.0
2015-02-17 12:40:00,43.26,43.29,43.22,43.25,400500.0,37.2683,37.2942,37.2339,37.2597,400500.0
2015-02-17 12:50:00,43.25,43.33,43.22,43.31,531900.0,37.2597,37.3287,37.2339,37.3114,531900.0
2015-02-17 13:00:00,43.32,43.39,43.28,43.34,701900.0,37.32,37.3803,37.2856,37.3373,701900.0
2015-02-17 13:10:00,43.35,43.39,43.32,43.36,349300.0,37.3459,37.3803,37.32,37.3545,349300.0
2015-02-17 13:20:00,43.36,43.45,43.34,43.43,474500.0,37.3545,37.432,37.3373,37.4148,474500.0
2015-02-17 13:30:00,43.44,43.45,43.38,43.4,393100.0,37.4234,37.432,37.3717,37.389,393100.0
2015-02-17 13:40:00,43.4,43.42,43.37,43.39,331200.0,37.389,37.4062,37.3631,37.3803,331200.0
2015-02-17 13:50:00,43.39,43.39,43.35,43.39,283100.0,37.3803,37.3803,37.3459,37.3803,283100.0
2015-02-17 14:00:00,43.39,43.44,43.35,43.44,395300.0,37.3803,37.4234,37.3459,37.4234,395300.0
2015-02-17 14:10:00,43.44,43.44,43.37,43.38,398100.0,37.4234,37.4234,37.3631,37.3717,398100.0
2015-02-17 14:20:00,43.39,43.44,43.37,43.43,447800.0,37.3803,37.4234,37.3631,37.4148,447800.0
2015-02-17 14:30:00,43.43,43.47,43.41,43.44,440300.0,37.4148,37.4493,37.3976,37.4234,440300.0
2015-02-17 14:40:00,43.44,43.5,43.42,43.5,398300.0,37.4234,37.4751,37.4062,37.4751,398300.0
2015-02-17 14:50:00,43.49,43.5,43.43,43.45,328400.0,37.4665,37.4751,37.4148,37.432,328400.0
2015-02-17 15:00:00,43.45,43.47,43.41,43.47,610400.0,37.432,37.4493,37.3976,37.4493,610400.0
2015-02-17 15:10:00,43.47,43.48,43.46,43.47,547400.0,37.4493,37.4579,37.4406,37.4493,547400.0
2015-02-17 15:20:00,43.47,43.53,43.45,43.51,621700.0,37.4493,37.501,37.432,37.4837,621700.0
2015-02-17 15:30:00,43.51,43.52,43.41,43.43,681100.0,37.4837,37.4923,37.3976,37.4148,681100.0
2015-02-17 15:40:00,43.44,43.45,43.4,43.45,771100.0,37.4234,37.432,37.389,37.432,771100.0
2015-02-17 15:50:00,43.45,43.58,43.44,43.58,2282500.0,37.432,37.544,37.4234,37.544,2282500.0
2015-02-18 09:30:00,43.59,43.64,43.39,43.45,2156200.0,37.5526,37.5957,37.3803,37.432,2156200.0
2015-02-18 09:40:00,43.45,43.48,43.4,43.46,942800.0,37.432,37.4579,37.389,37.4406,942800.0
2015-02-18 09:50:00,43.46,43.5,43.43,43.47,616400.0,37.4406,37.4751,37.4148,37.4493,616400.0
2015-02-18 10:00:00,43.48,43.51,43.39,43.47,853800.0,37.4579,37.4837,37.3803,37.4493,853800.0
2015-02-18 10:10:00,43.47,43.48,43.4,43.43,474300.0,37.4493,37.4579,37.389,37.4148,474300.0
2015-02-18 10:20:00,43.42,43.46,43.39,43.45,565600.0,37.4062,37.4406,37.3803,37.432,565600.0
2015-02-18 10:30:00,43.45,43.48,43.41,43.47,990000.0,37.432,37.4579,37.3976,37.4493,990000.0
2015-02-18 10:40:00,43.48,43.55,43.44,43.54,727200.0,37.4579,37.5182,37.4234,37.5096,727200.0
2015-02-18 10:50:00,43.54,43.55,43.48,43.51,496600.0,37.5096,37.5182,37.4579,37.4837,496600.0
2015-02-18 11:00:00,43.52,43.53,43.5,43.5,285800.0,37.4923,37.501,37.4751,37.4751,285800.0
2015-02-18 11:10:00,43.51,43.54,43.49,43.52,375000.0,37.4837,37.5096,37.4665,37.4923,375000.0
2015-02-18 11:20:00,43.52,43.53,43.49,43.52,353400.0,37.4923,37.501,37.4665,37.4923,353400.0
2015-02-18 11:30:00,43.52,43.55,43.5,43.54,799800.0,37.4923,37.5182,37.4751,37.5096,799800.0
2015-02-18 11:40:00,43.55,43.6,43.5,43.57,357400.0,37.5182,37.5613,37.4751,37.5354,357400.0
2015-02-18 11:50:00,43.56,43.61,43.54,43.58,220600.0,37.5268,37.5699,37.5096,37.544,220600.0
2015-02-18 12:00:00,43.59,43.61,43.56,43.57,279200.0,37.5526,37.5699,37.5268,37.5354,279200.0
2015-02-18 12:10:00,43.57,43.58,43.53,43.53,281200.0,37.5354,37.544,37.501,37.501,281200.0
2015-02-18 12:20:00,43.54,43.55,43.51,43.55,380300.0,37.5096,37.5182,37.4837,37.5182,380300.0
2015-02-18 12:30:00,43.54,43.57,43.53,43.55,241800.0,37.5096,37.5354,37.501,37.5182,241800.0
2015-02-18 12:40:00,43.56,43.56,43.51,43.52,401000.0,37.5268,37.5268,37.4837,37.4923,401000.0
2015-02-18 12:50:00,43.52,43.53,43.5,43.51,306100.0,37.4923,37.501,37.4751,37.4837,306100.0
2015-02-18 13:00:00,43.51,43.53,43.5,43.52,337500.0,37.4837,37.501,37.4751,37.4923,337500.0
2015-02-18 13:10:00,43.52,43.53,43.49,43.51,604400.0,37.4923,37.501,37.4665,37.4837,604400.0
2015-02-18 13:20:00,43.52,43.53,43.49,43.53,747300.0,37.4923,37.501,37.4665,37.501,747300.0
2015-02-18 13:30:00,43.52,43.58,43.49,43.57,613300.0,37.4923,37.544,37.4665,37.5354,613300.0
2015-02-18 13:40:00,43.57,43.59,43.53,43.54,477800.0,37.5354,37.5526,37.501,37.5096,477800.0
2015-02-18 13:50:00,43.54,43.57,43.51,43.56,257900.0,37.5096,37.5354,37.4837,37.5268,257900.0
2015-02-18 14:00:00,43.55,43.69,43.55,43.65,639100.0,37.5182,37.6388,37.5182,37.6043,639100.0
2015-02-18 14:10:00,43.65,43.69,43.62,43.64,288400.0,37.6043,37.6388,37.5785,37.5957,288400.0
2015-02-18 14:20:00,43.64,43.65,43.53,43.58,410900.0,37.5957,37.6043,37.501,37.544,410900.0
2015-02-18 14:30:00,43.58,43.61,43.56,43.58,275700.0,37.544,37.5699,37.5268,37.544,275700.0
2015-02-18 14:40:00,43.59,43.61,43.56,43.59,434300.0,37.5526,37.5699,37.5268,37.5526,434300.0
2015-02-18 14:50:00,43.59,43.6,43.56,43.59,465800.0,37.5526,37.5613,37.5268,37.5526,465800.0
2015-02-18 15:00:00,43.59,43.7,43.59,43.69,782300.0,37.5526,37.6474,37.5526,37.6388,782300.0
2015-02-18 15:10:00,43.69,43.69,43.62,43.69,469300.0,37.6388,37.6388,37.5785,37.6388,469300.0
2015-02-18 15:20:00,43.69,43.69,43.64,43.64,454100.0,37.6388,37.6388,37.5957,37.5957,454100.0
2015-02-18 15:30:00,43.64,43.66,43.59,43.59,626100.0,37.5957,37.6129,37.5526,37.5526,626100.0
2015-02-18 15:40:00,43.59,43.6,43.5,43.52,775900.0,37.5526,37.5613,37.4751,37.4923,775900.0
2015-02-18 15:50:00,43.51,43.54,43.48,43.53,2274900.0,37.4837,37.5096,37.4579,37.501,2274900.0
2015-02-19 09:30:00,43.26,43.3,43.05,43.23,1957200.0,37.2683,37.3028,37.0874,37.2425,1957200.0
2015-02-19 09:40:00,43.23,43.27,43.19,43.23,1702800.0,37.2425,37.277,37.208,37.2425,1702800.0
2015-02-19 09:50:00,43.23,43.27,43.18,43.21,1350800.0,37.2425,37.277,37.1994,37.2253,1350800.0
2015-02-19 10:00:00,43.2,43.25,43.17,43.23,857500.0,37.2167,37.2597,37.1908,37.2425,857500.0
2015-02-19 10:10:00,43.24,43.25,43.18,43.23,451700.0,37.2511,37.2597,37.1994,37.2425,451700.0
2015-02-19 10:20:00,43.24,43.31,43.22,43.27,485600.0,37.2511,37.3114,37.2339,37.277,485600.0
2015-02-19 10:30:00,43.27,43.29,43.23,43.27,641600.0,37.277,37.2942,37.2425,37.277,641600.0
2015-02-19 10:40:00,43.27,43.28,43.2,43.21,1090100.0,37.277,37.2856,37.2167,37.2253,1090100.0
2015-02-19 10:50:00,43.21,43.26,43.2,43.25,413200.0,37.2253,37.2683,37.2167,37.2597,413200.0
2015-02-19 11:00:00,43.25,43.26,43.18,43.22,769900.0,37.2597,37.2683,37.1994,37.2339,769900.0
2015-02-19 11:10:00,43.22,43.29,43.19,43.29,598000.0,37.2339,37.2942,37.208,37.2942,598000.0
2015-02-19 11:20:00,43.29,43.46,43.26,43.43,872200.0,37.2942,37.4406,37.2683,37.4148,872200.0
2015-02-19 11:30:00,43.44,43.48,43.39,43.43,575500.0,37.4234,37.4579,37.3803,37.4148,575500.0
2015-02-19 11:40:00,43.44,43.53,43.42,43.5,420300.0,37.4234,37.501,37.4062,37.4751,420300.0
2015-02-19 11:50:00,43.49,43.51,43.43,43.43,403000.0,37.4665,37.4837,37.4148,37.4148,403000.0
2015-02-19 12:00:00,43.43,43.47,43.4,43.43,252400.0,37.4148,37.4493,37.389,37.4148,252400.0
2015-02-19 12:10:00,43.43,43.46,43.4,43.43,198600.0,37.4148,37.4406,37.389,37.4148,198600.0
2015-02-19 12:20:00,43.43,43.44,43.37,43.37,249600.0,37.4148,37.4234,37.3631,37.3631,249600.0
2015-02-19 12:30:00,43.38,43.39,43.27,43.31,450000.0,37.3717,37.3803,37.277,37.3114,450000.0
2015-02-19 12:40:00,43.31,43.37,43.3,43.37,377100.0,37.3114,37.3631,37.3028,37.3631,377100.0
2015-02-19 12:50:00,43.37,43.38,43.31,43.38,292400.0,37.3631,37.3717,37.3114,37.3717,292400.0
2015-02-19 13:00:00,43.38,43.39,43.33,43.37,224400.0,37.3717,37.3803,37.3287,37.3631,224400.0
2015-02-19 13:10:00,43.37,43.37,43.31,43.36,241800.0,37.3631,37.3631,37.3114,37.3545,241800.0
2015-02-19 13:20:00,43.36,43.41,43.34,43.37,290700.0,37.3545,37.3976,37.3373,37.3631,290700.0
2015-02-19 13:30:00,43.37,43.39,43.34,43.39,238600.0,37.3631,37.3803,37.3373,37.3803,238600.0
2015-02-19 13:40:00,43.39,43.42,43.38,43.4,267300.0,37.3803,37.4062,37.3717,37.389,267300.0
2015-02-19 13:50:00,43.4,43.42,43.38,43.41,229300.0,37.389,37.4062,37.3717,37.3976,229300.0
2015-02-19 14:00:00,43.42,43.45,43.41,43.43,286900.0,37.4062,37.432,37.3976,37.4148,286900.0
2015-02-19 14:10:00,43.43,43.45,43.37,43.39,269700.0,37.4148,37.432,37.3631,37.3803,269700.0
2015-02-19 14:20:00,43.39,43.41,43.37,43.41,271600.0,37.3803,37.3976,37.3631,37.3976,271600.0
2015-02-19 14:30:00,43.41,43.43,43.37,43.4,317000.0,37.3976,37.4148,37.3631,37.389,317000.0
2015-02-19 14:40:00,43.39,43.41,43.38,43.4,244800.0,37.3803,37.3976,37.3717,37.389,244800.0
2015-02-19 14:50:00,43.41,43.41,43.38,43.39,258200.0,37.3976,37.3976,37.3717,37.3803,258200.0
2015-02-19 15:00:00,43.39,43.43,43.38,43.41,425400.0,37.3803,37.4148,37.3717,37.3976,425400.0
2015-02-19 15:10:00,43.41,43.44,43.4,43.41,493400.0,37.3976,37.4234,37.389,37.3976,493400.0
2015-02-19 15:20:00,43.41,43.46,43.4,43.45,550200.0,37.3976,37.4406,37.389,37.432,550200.0
2015-02-19 15:30:00,43.45,43.47,43.42,43.47,793600.0,37.432,37.4493,37.4062,37.4493,793600.0
2015-02-19 15:40:00,43.46,43.48,43.43,43.46,702300.0,37.4406,37.4579,37.4148,37.4406,702300.0
2015-02-19 15:50:00,43.46,43.51,43.41,43.51,1527700.0,37.4406,37.4837,37.3976,37.4837,1527700.0
2015-02-20 09:30:00,43.51,43.66,43.3,43.53,4290300.0,37.4837,37.6129,37.3028,37.501,4290300.0
2015-02-20 09:40:00,43.53,43.55,43.32,43.32,1148200.0,37.501,37.5182,37.32,37.32,1148200.0
2015-02-20 09:50:00,43.33,43.43,43.29,43.37,1364200.0,37.3287,37.4148,37.2942,37.3631,1364200.0
2015-02-20 10:00:00,43.37,43.41,43.36,43.38,1049300.0,37.3631,37.3976,37.3545,37.3717,1049300.0
2015-02-20 10:10:00,43.38,43.42,43.37,43.4,539400.0,37.3717,37.4062,37.3631,37.389,539400.0
2015-02-20 10:20:00,43.39,43.45,43.39,43.43,476700.0,37.3803,37.432,37.3803,37.4148,476700.0
2015-02-20 10:30:00,43.43,43.52,43.39,43.52,914900.0,37.4148,37.4923,37.3803,37.4923,914900.0
2015-02-20 10:40:00,43.53,43.66,43.5,43.55,753900.0,37.501,37.6129,37.4751,37.5182,753900.0
2015-02-20 10:50:00,43.56,43.64,43.54,43.62,581300.0,37.5268,37.5957,37.5096,37.5785,581300.0
2015-02-20 11:00:00,43.63,43.64,43.54,43.55,421200.0,37.5871,37.5957,37.5096,37.5182,421200.0
2015-02-20 11:10:00,43.55,43.65,43.53,43.62,326100.0,37.5182,37.6043,37.501,37.5785,326100.0
2015-02-20 11:20:00,43.62,43.7,43.6,43.64,474500.0,37.5785,37.6474,37.5613,37.5957,474500.0
2015-02-20 11:30:00,43.65,43.67,43.6,43.65,382000.0,37.6043,37.6216,37.5613,37.6043,382000.0
2015-02-20 11:40:00,43.65,43.66,43.58,43.62,229400.0,37.6043,37.6129,37.544,37.5785,229400.0
2015-02-20 11:50:00,43.61,43.65,43.59,43.65,272900.0,37.5699,37.6043,37.5526,37.6043,272900.0
2015-02-20 12:00:00,43.64,43.67,43.62,43.64,365100.0,37.5957,37.6216,37.5785,37.5957,365100.0
2015-02-20 12:10:00,43.63,43.66,43.62,43.64,161600.0,37.5871,37.6129,37.5785,37.5957,161600.0
2015-02-20 12:20:00,43.65,43.65,43.6,43.62,194300.0,37.6043,37.6043,37.5613,37.5785,194300.0
2015-02-20 12:30:00,43.62,43.68,43.56,43.65,491600.0,37.5785,37.6302,37.5268,37.6043,491600.0
2015-02-20 12:40:00,43.64,43.67,43.57,43.61,574700.0,37.5957,37.6216,37.5354,37.5699,574700.0
2015-02-20 12:50:00,43.61,43.65,43.58,43.65,216600.0,37.5699,37.6043,37.544,37.6043,216600.0
2015-02-20 13:00:00,43.65,43.68,43.63,43.67,212700.0,37.6043,37.6302,37.5871,37.6216,212700.0
2015-02-20 13:10:00,43.66,43.7,43.63,43.64,398900.0,37.6129,37.6474,37.5871,37.5957,398900.0
2015-02-20 13:20:00,43.64,43.68,43.62,43.66,287400.0,37.5957,37.6302,37.5785,37.6129,287400.0
2015-02-20 13:30:00,43.66,43.74,43.66,43.71,325800.0,37.6129,37.6819,37.6129,37.656,325800.0
2015-02-20 13:40:00,43.71,43.79,43.7,43.76,556600.0,37.656,37.7249,37.6474,37.6991,556600.0
2015-02-20 13:50:00,43.77,43.81,43.75,43.79,250000.0,37.7077,37.7422,37.6905,37.7249,250000.0
2015-02-20 14:00:00,43.79,43.83,43.78,43.8,496700.0,37.7249,37.7594,37.7163,37.7336,496700.0
2015-02-20 14:10:00,43.8,43.83,43.74,43.75,563500.0,37.7336,37.7594,37.6819,37.6905,563500.0
2015-02-20 14:20:00,43.75,43.8,43.73,43.76,576500.0,37.6905,37.7336,37.6733,37.6991,576500.0
2015-02-20 14:30:00,43.75,43.79,43.74,43.75,231400.0,37.6905,37.7249,37.6819,37.6905,231400.0
2015-02-20 14:40:00,43.75,43.8,43.72,43.78,468800.0,37.6905,37.7336,37.6646,37.7163,468800.0
2015-02-20 14:50:00,43.78,43.83,43.77,43.8,501700.0,37.7163,37.7594,37.7077,37.7336,501700.0
2015-02-20 15:00:00,43.81,43.85,43.81,43.84,547200.0,37.7422,37.7766,37.7422,37.768,547200.0
2015-02-20 15:10:00,43.85,43.88,43.78,43.81,507500.0,37.7766,37.8025,37.7163,37.7422,507500.0
2015-02-20 15:20:00,43.81,43.84,43.79,43.84,453500.0,37.7422,37.768,37.7249,37.768,453500.0
2015-02-20 15:30:00,43.84,43.85,43.8,43.84,589100.0,37.768,37.7766,37.7336,37.768,589100.0
2015-02-20 15:40:00,43.84,43.85,43.78,43.8,927700.0,37.768,37.7766,37.7163,37.7336,927700.0
2015-02-20 15:50:00,43.81,43.87,43.79,43.86,2100200.0,37.7422,37.7939,37.7249,37.7852,2100200.0
2015-02-23 09:30:00,43.7,43.82,43.65,43.82,2409200.0,37.6474,37.7508,37.6043,37.7508,2409200.0
2015-02-23 09:40:00,43.81,43.93,43.81,43.89,1532200.0,37.7422,37.8456,37.7422,37.8111,1532200.0
2015-02-23 09:50:00,43.88,43.89,43.82,43.84,1237900.0,37.8025,37.8111,37.7508,37.768,1237900.0
2015-02-23 10:00:00,43.84,43.84,43.75,43.81,957200.0,37.768,37.768,37.6905,37.7422,957200.0
2015-02-23 10:10:00,43.8,43.82,43.74,43.8,756800.0,37.7336,37.7508,37.6819,37.7336,756800.0
2015-02-23 10:20:00,43.8,43.83,43.79,43.79,693100.0,37.7336,37.7594,37.7249,37.7249,693100.0
2015-02-23 10:30:00,43.8,43.82,43.77,43.8,1031200.0,37.7336,37.7508,37.7077,37.7336,1031200.0
2015-02-23 10:40:00,43.8,43.85,43.79,43.83,462700.0,37.7336,37.7766,37.7249,37.7594,462700.0
2015-02-23 10:50:00,43.83,43.86,43.8,43.81,549500.0,37.7594,37.7852,37.7336,37.7422,549500.0
2015-02-23 11:00:00,43.81,43.85,43.8,43.83,417300.0,37.7422,37.7766,37.7336,37.7594,417300.0
2015-02-23 11:10:00,43.82,43.93,43.82,43.9,952300.0,37.7508,37.8456,37.7508,37.8197,952300.0
2015-02-23 11:20:00,43.89,43.92,43.88,43.9,355300.0,37.8111,37.8369,37.8025,37.8197,355300.0
2015-02-23 11:30:00,43.91,43.95,43.88,43.94,336900.0,37.8283,37.8628,37.8025,37.8542,336900.0
2015-02-23 11:40:00,43.94,43.97,43.93,43.97,315800.0,37.8542,37.88,37.8456,37.88,315800.0
2015-02-23 11:50:00,43.97,43.97,43.93,43.94,258000.0,37.88,37.88,37.8456,37.8542,258000.0
2015-02-23 12:00:00,43.94,43.99,43.94,43.97,319200.0,37.8542,37.8972,37.8542,37.88,319200.0
2015-02-23 12:10:00,43.97,43.97,43.95,43.96,451000.0,37.88,37.88,37.8628,37.8714,451000.0
2015-02-23 12:20:00,43.95,43.96,43.89,43.9,279000.0,37.8628,37.8714,37.8111,37.8197,279000.0
2015-02-23 12:30:00,43.89,43.92,43.89,43.9,416000.0,37.8111,37.8369,37.8111,37.8197,416000.0
2015-02-23 12:40:00,43.9,43.91,43.87,43.91,685700.0,37.8197,37.8283,37.7939,37.8283,685700.0
2015-02-23 12:50:00,43.91,43.92,43.9,43.91,200900.0,37.8283,37.8369,37.8197,37.8283,200900.0
2015-02-23 13:00:00,43.91,43.92,43.9,43.91,219800.0,37.8283,37.8369,37.8197,37.8283,219800.0
2015-02-23 13:10:00,43.92,43.93,43.9,43.91,337500.0,37.8369,37.8456,37.8197,37.8283,337500.0
2015-02-23 13:20:00,43.91,43.93,43.9,43.93,390800.0,37.8283,37.8456,37.8197,37.8456,390800.0
2015-02-23 13:30:00,43.93,43.95,43.92,43.95,331800.0,37.8456,37.8628,37.8369,37.8628,331800.0
2015-02-23 13:40:00,43.95,43.98,43.94,43.97,962100.0,37.8628,37.8886,37.8542,37.88,962100.0
2015-02-23 13:50:00,43.97,43.99,43.94,43.97,672200.0,37.88,37.8972,37.8542,37.88,672200.0
2015-02-23 14:00:00,43.96,44.06,43.96,44.04,836600.0,37.8714,37.9575,37.8714,37.9403,836600.0
2015-02-23 14:10:00,44.04,44.16,44.03,44.16,744200.0,37.9403,38.0437,37.9317,38.0437,744200.0
2015-02-23 14:20:00,44.16,44.19,44.13,44.18,471500.0,38.0437,38.0695,38.0179,38.0609,471500.0
2015-02-23 14:30:00,44.19,44.19,44.15,44.17,563500.0,38.0695,38.0695,38.0351,38.0523,563500.0
2015-02-23 14:40:00,44.16,44.18,44.14,44.18,518100.0,38.0437,38.0609,38.0265,38.0609,518100.0
2015-02-23 14:50:00,44.18,44.19,44.12,44.13,781300.0,38.0609,38.0695,38.0092,38.0179,781300.0
2015-02-23 15:00:00,44.12,44.13,44.0,44.01,771200.0,38.0092,38.0179,37.9059,37.9145,771200.0
2015-02-23 15:10:00,44.01,44.04,44.0,44.04,503100.0,37.9145,37.9403,37.9059,37.9403,503100.0
2015-02-23 15:20:00,44.04,44.06,44.03,44.05,557800.0,37.9403,37.9575,37.9317,37.9489,557800.0
2015-02-23 15:30:00,44.05,44.14,44.04,44.14,871600.0,37.9489,38.0265,37.9403,38.0265,871600.0
2015-02-23 15:40:00,44.14,44.15,44.12,44.15,1238500.0,38.0265,38.0351,38.0092,38.0351,1238500.0
2015-02-23 15:50:00,44.15,44.19,44.12,44.15,2519300.0,38.0351,38.0695,38.0092,38.0351,2519300.0
2015-02-24 09:30:00,44.15,44.17,43.92,44.15,1918200.0,38.0351,38.0523,37.8369,38.0351,1918200.0
2015-02-24 09:40:00,44.15,44.16,44.03,44.04,1167900.0,38.0351,38.0437,37.9317,37.9403,1167900.0
2015-02-24 09:50:00,44.04,44.1,44.01,44.07,1348800.0,37.9403,37.992,37.9145,37.9662,1348800.0
2015-02-24 10:00:00,44.07,44.11,44.0,44.08,948500.0,37.9662,38.0006,37.9059,37.9748,948500.0
2015-02-24 10:10:00,44.08,44.09,44.0,44.03,817800.0,37.9748,37.9834,37.9059,37.9317,817800.0
2015-02-24 10:20:00,44.03,44.2,44.01,44.16,655900.0,37.9317,38.0782,37.9145,38.0437,655900.0
2015-02-24 10:30:00,44.15,44.16,44.02,44.05,801300.0,38.0351,38.0437,37.9231,37.9489,801300.0
2015-02-24 10:40:00,44.04,44.07,44.0,44.03,473700.0,37.9403,37.9662,37.9059,37.9317,473700.0
2015-02-24 10:50:00,44.03,44.07,44.02,44.04,347200.0,37.9317,37.9662,37.9231,37.9403,347200.0
2015-02-24 11:00:00,44.04,44.13,44.04,44.12,305700.0,37.9403,38.0179,37.9403,38.0092,305700.0
2015-02-24 11:10:00,44.13,44.19,44.09,44.12,443900.0,38.0179,38.0695,37.9834,38.0092,443900.0
2015-02-24 11:20:00,44.12,44.24,44.12,44.24,508700.0,38.0092,38.1126,38.0092,38.1126,508700.0
2015-02-24 11:30:00,44.23,44.3,44.19,44.22,575000.0,38.104,38.1643,38.0695,38.0954,575000.0
2015-02-24 11:40:00,44.21,44.22,44.1,44.12,521700.0,38.0868,38.0954,37.992,38.0092,521700.0
2015-02-24 11:50:00,44.12,44.17,44.11,44.13,363700.0,38.0092,38.0523,38.0006,38.0179,363700.0
2015-02-24 12:00:00,44.14,44.15,44.07,44.13,409900.0,38.0265,38.0351,37.9662,38.0179,409900.0
2015-02-24 12:10:00,44.13,44.18,44.13,44.18,214500.0,38.0179,38.0609,38.0179,38.0609,214500.0
2015-02-24 12:20:00,44.18,44.2,44.17,44.2,156800.0,38.0609,38.0782,38.0523,38.0782,156800.0
2015-02-24 12:30:00,44.2,44.22,44.09,44.18,603900.0,38.0782,38.0954,37.9834,38.0609,603900.0
2015-02-24 12:40:00,44.18,44.2,44.15,44.2,225600.0,38.0609,38.0782,38.0351,38.0782,225600.0
2015-02-24 12:50:00,44.2,44.25,44.19,44.25,250800.0,38.0782,38.1212,38.0695,38.1212,250800.0
2015-02-24 13:00:00,44.25,44.25,44.19,44.21,315000.0,38.1212,38.1212,38.0695,38.0868,315000.0
2015-02-24 13:10:00,44.21,44.23,44.16,44.17,292800.0,38.0868,38.104,38.0437,38.0523,292800.0
2015-02-24 13:20:00,44.18,44.21,44.15,44.2,290300.0,38.0609,38.0868,38.0351,38.0782,290300.0
2015-02-24 13:30:00,44.21,44.22,44.17,44.18,537100.0,38.0868,38.0954,38.0523,38.0609,537100.0
2015-02-24 13:40:00,44.19,44.21,44.15,44.17,194200.0,38.0695,38.0868,38.0351,38.0523,194200.0
2015-02-24 13:50:00,44.16,44.18,44.14,44.16,224200.0,38.0437,38.0609,38.0265,38.0437,224200.0
2015-02-24 14:00:00,44.16,44.17,44.11,44.12,428600.0,38.0437,38.0523,38.0006,38.0092,428600.0
2015-02-24 14:10:00,44.13,44.14,44.09,44.11,431900.0,38.0179,38.0265,37.9834,38.0006,431900.0
2015-02-24 14:20:00,44.12,44.15,44.11,44.13,529600.0,38.0092,38.0351,38.0006,38.0179,529600.0
2015-02-24 14:30:00,44.13,44.15,44.12,44.14,350700.0,38.0179,38.0351,38.0092,38.0265,350700.0
2015-02-24 14:40:00,44.13,44.18,44.13,44.17,267200.0,38.0179,38.0609,38.0179,38.0523,267200.0
2015-02-24 14:50:00,44.16,44.19,44.14,44.16,265900.0,38.0437,38.0695,38.0265,38.0437,265900.0
2015-02-24 15:00:00,44.16,44.17,44.09,44.11,491600.0,38.0437,38.0523,37.9834,38.0006,491600.0
2015-02-24 15:10:00,44.11,44.13,44.09,44.12,385700.0,38.0006,38.0179,37.9834,38.0092,385700.0
2015-02-24 15:20:00,44.12,44.14,44.09,44.14,352100.0,38.0092,38.0265,37.9834,38.0265,352100.0
2015-02-24 15:30:00,44.14,44.16,44.09,44.1,736600.0,38.0265,38.0437,37.9834,37.992,736600.0
2015-02-24 15:40:00,44.1,44.15,44.09,44.09,590700.0,37.992,38.0351,37.9834,37.9834,590700.0
2015-02-24 15:50:00,44.09,44.11,44.06,44.1,1572500.0,37.9834,38.0006,37.9575,37.992,1572500.0
2015-02-25 09:30:00,43.96,44.09,43.85,44.01,1686000.0,37.8714,37.9834,37.7766,37.9145,1686000.0
2015-02-25 09:40:00,44.01,44.04,43.91,44.0,1751100.0,37.9145,37.9403,37.8283,37.9059,1751100.0
2015-02-25 09:50:00,44.0,44.05,43.95,43.95,1001600.0,37.9059,37.9489,37.8628,37.8628,1001600.0
2015-02-25 10:00:00,43.95,44.02,43.92,43.97,792600.0,37.8628,37.9231,37.8369,37.88,792600.0
2015-02-25 10:10:00,43.97,44.01,43.94,43.99,581600.0,37.88,37.9145,37.8542,37.8972,581600.0
2015-02-25 10:20:00,43.98,44.0,43.95,43.95,396200.0,37.8886,37.9059,37.8628,37.8628,396200.0
2015-02-25 10:30:00,43.96,44.0,43.94,43.97,468900.0,37.8714,37.9059,37.8542,37.88,468900.0
2015-02-25 10:40:00,43.97,44.0,43.97,43.98,471500.0,37.88,37.9059,37.88,37.8886,471500.0
2015-02-25 10:50:00,43.98,44.09,43.97,44.06,530200.0,37.8886,37.9834,37.88,37.9575,530200.0
2015-02-25 11:00:00,44.06,44.08,43.99,43.99,364200.0,37.9575,37.9748,37.8972,37.8972,364200.0
2015-02-25 11:10:00,43.99,44.01,43.95,43.98,480300.0,37.8972,37.9145,37.8628,37.8886,480300.0
2015-02-25 11:20:00,43.98,44.02,43.98,44.01,402500.0,37.8886,37.9231,37.8886,37.9145,402500.0
2015-02-25 11:30:00,44.01,44.01,43.95,43.98,410400.0,37.9145,37.9145,37.8628,37.8886,410400.0
2015-02-25 11:40:00,43.98,44.02,43.96,43.97,398900.0,37.8886,37.9231,37.8714,37.88,398900.0
2015-02-25 11:50:00,43.98,43.99,43.96,43.97,362900.0,37.8886,37.8972,37.8714,37.88,362900.0
2015-02-25 12:00:00,43.97,44.0,43.95,43.99,269600.0,37.88,37.9059,37.8628,37.8972,269600.0
2015-02-25 12:10:00,43.99,44.01,43.96,43.98,235100.0,37.8972,37.9145,37.8714,37.8886,235100.0
2015-02-25 12:20:00,43.98,43.99,43.96,43.97,168900.0,37.8886,37.8972,37.8714,37.88,168900.0
2015-02-25 12:30:00,43.97,43.98,43.93,43.95,451100.0,37.88,37.8886,37.8456,37.8628,451100.0
2015-02-25 12:40:00,43.95,43.97,43.93,43.94,800900.0,37.8628,37.88,37.8456,37.8542,800900.0
2015-02-25 12:50:00,43.94,43.95,43.91,43.93,382300.0,37.8542,37.8628,37.8283,37.8456,382300.0
2015-02-25 13:00:00,43.93,43.95,43.91,43.93,421900.0,37.8456,37.8628,37.8283,37.8456,421900.0
2015-02-25 13:10:00,43.92,43.94,43.9,43.92,596800.0,37.8369,37.8542,37.8197,37.8369,596800.0
2015-02-25 13:20:00,43.92,43.96,43.91,43.94,427500.0,37.8369,37.8714,37.8283,37.8542,427500.0
2015-02-25 13:30:00,43.95,44.0,43.94,43.99,404200.0,37.8628,37.9059,37.8542,37.8972,404200.0
2015-02-25 13:40:00,43.99,44.01,43.93,43.97,417800.0,37.8972,37.9145,37.8456,37.88,417800.0
2015-02-25 13:50:00,43.97,43.99,43.94,43.98,285400.0,37.88,37.8972,37.8542,37.8886,285400.0
2015-02-25 14:00:00,43.98,43.99,43.96,43.98,292500.0,37.8886,37.8972,37.8714,37.8886,292500.0
2015-02-25 14:10:00,43.99,43.99,43.94,43.95,284200.0,37.8972,37.8972,37.8542,37.8628,284200.0
2015-02-25 14:20:00,43.94,43.96,43.9,43.94,471700.0,37.8542,37.8714,37.8197,37.8542,471700.0
2015-02-25 14:30:00,43.94,43.94,43.84,43.86,721900.0,37.8542,37.8542,37.768,37.7852,721900.0
2015-02-25 14:40:00,43.86,43.9,43.81,43.85,1403500.0,37.7852,37.8197,37.7422,37.7766,1403500.0
2015-02-25 14:50:00,43.85,43.91,43.81,43.87,648600.0,37.7766,37.8283,37.7422,37.7939,648600.0
2015-02-25 15:00:00,43.86,43.87,43.8,43.83,903900.0,37.7852,37.7939,37.7336,37.7594,903900.0
2015-02-25 15:10:00,43.83,43.87,43.83,43.86,282600.0,37.7594,37.7939,37.7594,37.7852,282600.0
2015-02-25 15:20:00,43.86,43.87,43.81,43.82,408000.0,37.7852,37.7939,37.7422,37.7508,408000.0
2015-02-25 15:30:00,43.82,43.89,43.8,43.83,780100.0,37.7508,37.8111,37.7336,37.7594,780100.0
2015-02-25 15:40:00,43.84,43.91,43.83,43.91,1145500.0,37.768,37.8283,37.7594,37.8283,1145500.0
2015-02-25 15:50:00,43.91,43.99,43.9,43.98,2345900.0,37.8283,37.8972,37.8197,37.8886,2345900.0
2015-02-26 09:30:00,43.99,44.15,43.95,44.11,2381300.0,37.8972,38.0351,37.8628,38.0006,2381300.0
2015-02-26 09:40:00,44.1,44.18,44.08,44.17,696700.0,37.992,38.0609,37.9748,38.0523,696700.0
2015-02-26 09:50:00,44.18,44.23,44.13,44.16,1014700.0,38.0609,38.104,38.0179,38.0437,1014700.0
2015-02-26 10:00:00,44.16,44.18,44.05,44.09,871300.0,38.0437,38.0609,37.9489,37.9834,871300.0
2015-02-26 10:10:00,44.09,44.12,44.06,44.07,541100.0,37.9834,38.0092,37.9575,37.9662,541100.0
2015-02-26 10:20:00,44.06,44.12,44.02,44.08,834800.0,37.9575,38.0092,37.9231,37.9748,834800.0
2015-02-26 10:30:00,44.09,44.13,44.05,44.1,473300.0,37.9834,38.0179,37.9489,37.992,473300.0
2015-02-26 10:40:00,44.1,44.16,44.09,44.12,479800.0,37.992,38.0437,37.9834,38.0092,479800.0
2015-02-26 10:50:00,44.11,44.15,44.1,44.1,385800.0,38.0006,38.0351,37.992,37.992,385800.0
2015-02-26 11:00:00,44.1,44.18,44.09,44.13,703200.0,37.992,38.0609,37.9834,38.0179,703200.0
2015-02-26 11:10:00,44.13,44.15,44.09,44.12,347000.0,38.0179,38.0351,37.9834,38.0092,347000.0
2015-02-26 11:20:00,44.12,44.13,44.08,44.09,283200.0,38.0092,38.0179,37.9748,37.9834,283200.0
2015-02-26 11:30:00,44.09,44.14,44.08,44.1,275500.0,37.9834,38.0265,37.9748,37.992,275500.0
2015-02-26 11:40:00,44.09,44.1,44.05,44.07,402700.0,37.9834,37.992,37.9489,37.9662,402700.0
2015-02-26 11:50:00,44.07,44.1,44.04,44.04,533500.0,37.9662,37.992,37.9403,37.9403,533500.0
2015-02-26 12:00:00,44.04,44.08,44.02,44.08,293700.0,37.9403,37.9748,37.9231,37.9748,293700.0
2015-02-26 12:10:00,44.08,44.08,43.98,43.99,326900.0,37.9748,37.9748,37.8886,37.8972,326900.0
2015-02-26 12:20:00,43.98,44.01,43.94,43.96,577700.0,37.8886,37.9145,37.8542,37.8714,577700.0
2015-02-26 12:30:00,43.96,44.05,43.94,44.04,623500.0,37.8714,37.9489,37.8542,37.9403,623500.0
2015-02-26 12:40:00,44.04,44.08,44.0,44.06,276400.0,37.9403,37.9748,37.9059,37.9575,276400.0
2015-02-26 12:50:00,44.05,44.07,44.02,44.03,233400.0,37.9489,37.9662,37.9231,37.9317,233400.0
2015-02-26 13:00:00,44.03,44.06,44.01,44.05,231900.0,37.9317,37.9575,37.9145,37.9489,231900.0
2015-02-26 13:10:00,44.05,44.05,44.01,44.01,164900.0,37.9489,37.9489,37.9145,37.9145,164900.0
2015-02-26 13:20:00,44.01,44.01,43.95,44.01,441100.0,37.9145,37.9145,37.8628,37.9145,441100.0
2015-02-26 13:30:00,44.0,44.02,43.98,44.0,263400.0,37.9059,37.9231,37.8886,37.9059,263400.0
2015-02-26 13:40:00,43.99,43.99,43.93,43.94,554100.0,37.8972,37.8972,37.8456,37.8542,554100.0
2015-02-26 13:50:00,43.94,43.98,43.92,43.95,611200.0,37.8542,37.8886,37.8369,37.8628,611200.0
2015-02-26 14:00:00,43.96,43.98,43.93,43.94,368600.0,37.8714,37.8886,37.8456,37.8542,368600.0
2015-02-26 14:10:00,43.95,43.98,43.92,43.94,398100.0,37.8628,37.8886,37.8369,37.8542,398100.0
2015-02-26 14:20:00,43.94,43.99,43.92,43.97,495900.0,37.8542,37.8972,37.8369,37.88,495900.0
2015-02-26 14:30:00,43.97,43.98,43.92,43.96,402300.0,37.88,37.8886,37.8369,37.8714,402300.0
2015-02-26 14:40:00,43.96,43.98,43.93,43.95,356600.0,37.8714,37.8886,37.8456,37.8628,356600.0
2015-02-26 14:50:00,43.96,43.97,43.94,43.96,322700.0,37.8714,37.88,37.8542,37.8714,322700.0
2015-02-26 15:00:00,43.95,43.96,43.89,43.94,1044400.0,37.8628,37.8714,37.8111,37.8542,1044400.0
2015-02-26 15:10:00,43.93,44.01,43.93,43.99,744700.0,37.8456,37.9145,37.8456,37.8972,744700.0
2015-02-26 15:20:00,43.99,44.04,43.99,44.02,538900.0,37.8972,37.9403,37.8972,37.9231,538900.0
2015-02-26 15:30:00,44.03,44.03,44.0,44.0,467000.0,37.9317,37.9317,37.9059,37.9059,467000.0
2015-02-26 15:40:00,44.0,44.03,43.99,44.02,680300.0,37.9059,37.9317,37.8972,37.9231,680300.0
2015-02-26 15:50:00,44.02,44.07,43.99,44.05,1410600.0,37.9231,37.9662,37.8972,37.9489,1410600.0
2015-02-27 09:30:00,44.13,44.2,43.81,43.97,1588900.0,38.0179,38.0782,37.7422,37.88,1588900.0
2015-02-27 09:40:00,43.97,44.06,43.93,43.93,1042500.0,37.88,37.9575,37.8456,37.8456,1042500.0
2015-02-27 09:50:00,43.93,43.96,43.76,43.86,842000.0,37.8456,37.8714,37.6991,37.7852,842000.0
2015-02-27 10:00:00,43.86,43.89,43.75,43.8,1271300.0,37.7852,37.8111,37.6905,37.7336,1271300.0
2015-02-27 10:10:00,43.81,43.95,43.8,43.88,951000.0,37.7422,37.8628,37.7336,37.8025,951000.0
2015-02-27 10:20:00,43.88,43.9,43.81,43.81,513900.0,37.8025,37.8197,37.7422,37.7422,513900.0
2015-02-27 10:30:00,43.81,43.9,43.81,43.83,453600.0,37.7422,37.8197,37.7422,37.7594,453600.0
2015-02-27 10:40:00,43.83,43.88,43.83,43.85,364900.0,37.7594,37.8025,37.7594,37.7766,364900.0
2015-02-27 10:50:00,43.86,43.86,43.8,43.82,333700.0,37.7852,37.7852,37.7336,37.7508,333700.0
2015-02-27 11:00:00,43.82,43.85,43.78,43.83,842300.0,37.7508,37.7766,37.7163,37.7594,842300.0
2015-02-27 11:10:00,43.83,43.87,43.82,43.87,540500.0,37.7594,37.7939,37.7508,37.7939,540500.0
2015-02-27 11:20:00,43.86,43.88,43.76,43.76,398300.0,37.7852,37.8025,37.6991,37.6991,398300.0
2015-02-27 11:30:00,43.76,43.77,43.7,43.72,536900.0,37.6991,37.7077,37.6474,37.6646,536900.0
2015-02-27 11:40:00,43.73,43.74,43.7,43.71,336000.0,37.6733,37.6819,37.6474,37.656,336000.0
2015-02-27 11:50:00,43.72,43.78,43.71,43.77,356000.0,37.6646,37.7163,37.656,37.7077,356000.0
2015-02-27 12:00:00,43.77,43.79,43.75,43.77,239000.0,37.7077,37.7249,37.6905,37.7077,239000.0
2015-02-27 12:10:00,43.77,43.84,43.76,43.83,276100.0,37.7077,37.768,37.6991,37.7594,276100.0
2015-02-27 12:20:00,43.84,43.9,43.83,43.88,304000.0,37.768,37.8197,37.7594,37.8025,304000.0
2015-02-27 12:30:00,43.88,43.89,43.82,43.83,308200.0,37.8025,37.8111,37.7508,37.7594,308200.0
2015-02-27 12:40:00,43.84,43.85,43.82,43.82,252500.0,37.768,37.7766,37.7508,37.7508,252500.0
2015-02-27 12:50:00,43.82,43.85,43.8,43.81,189400.0,37.7508,37.7766,37.7336,37.7422,189400.0
2015-02-27 13:00:00,43.82,43.84,43.79,43.8,324900.0,37.7508,37.768,37.7249,37.7336,324900.0
2015-02-27 13:10:00,43.8,43.83,43.78,43.79,590200.0,37.7336,37.7594,37.7163,37.7249,590200.0
2015-02-27 13:20:00,43.79,43.82,43.78,43.81,380600.0,37.7249,37.7508,37.7163,37.7422,380600.0
2015-02-27 13:30:00,43.81,43.81,43.74,43.77,231300.0,37.7422,37.7422,37.6819,37.7077,231300.0
2015-02-27 13:40:00,43.76,43.82,43.75,43.81,246600.0,37.6991,37.7508,37.6905,37.7422,246600.0
2015-02-27 13:50:00,43.81,43.82,43.78,43.8,221200.0,37.7422,37.7508,37.7163,37.7336,221200.0
2015-02-27 14:00:00,43.8,43.81,43.77,43.78,257100.0,37.7336,37.7422,37.7077,37.7163,257100.0
2015-02-27 14:10:00,43.77,43.81,43.75,43.79,1249000.0,37.7077,37.7422,37.6905,37.7249,1249000.0
2015-02-27 14:20:00,43.78,43.82,43.76,43.81,245700.0,37.7163,37.7508,37.6991,37.7422,245700.0
2015-02-27 14:30:00,43.82,43.82,43.74,43.76,350100.0,37.7508,37.7508,37.6819,37.6991,350100.0
2015-02-27 14:40:00,43.75,43.77,43.71,43.75,609800.0,37.6905,37.7077,37.656,37.6905,609800.0
2015-02-27 14:50:00,43.75,43.78,43.74,43.76,470200.0,37.6905,37.7163,37.6819,37.6991,470200.0
2015-02-27 15:00:00,43.76,43.76,43.66,43.71,1152400.0,37.6991,37.6991,37.6129,37.656,1152400.0
2015-02-27 15:10:00,43.7,43.73,43.67,43.7,572000.0,37.6474,37.6733,37.6216,37.6474,572000.0
2015-02-27 15:20:00,43.69,43.79,43.69,43.77,540300.0,37.6388,37.7249,37.6388,37.7077,540300.0
2015-02-27 15:30:00,43.77,43.78,43.72,43.77,731100.0,37.7077,37.7163,37.6646,37.7077,731100.0
2015-02-27 15:40:00,43.77,43.85,43.73,43.82,1472800.0,37.7077,37.7766,37.6733,37.7508,1472800.0
2015-02-27 15:50:00,43.82,43.89,43.8,43.84,2776200.0,37.7508,37.8111,37.7336,37.768,2776200.0
2015-03-02 09:30:00,43.67,43.76,43.55,43.65,1805700.0,37.6216,37.6991,37.5182,37.6043,1805700.0
2015-03-02 09:40:00,43.65,43.87,43.64,43.85,867000.0,37.6043,37.7939,37.5957,37.7766,867000.0
2015-03-02 09:50:00,43.85,43.97,43.84,43.91,767900.0,37.7766,37.88,37.768,37.8283,767900.0
2015-03-02 10:00:00,43.91,43.95,43.84,43.91,620700.0,37.8283,37.8628,37.768,37.8283,620700.0
2015-03-02 10:10:00,43.91,44.0,43.9,43.97,672300.0,37.8283,37.9059,37.8197,37.88,672300.0
2015-03-02 10:20:00,43.97,44.06,43.97,44.03,830400.0,37.88,37.9575,37.88,37.9317,830400.0
2015-03-02 10:30:00,44.03,44.07,43.97,43.98,411900.0,37.9317,37.9662,37.88,37.8886,411900.0
2015-03-02 10:40:00,43.99,44.03,43.97,44.0,395300.0,37.8972,37.9317,37.88,37.9059,395300.0
2015-03-02 10:50:00,44.0,44.08,44.0,44.01,431100.0,37.9059,37.9748,37.9059,37.9145,431100.0
2015-03-02 11:00:00,44.02,44.07,43.95,44.03,644000.0,37.9231,37.9662,37.8628,37.9317,644000.0
2015-03-02 11:10:00,44.02,44.05,44.02,44.05,438600.0,37.9231,37.9489,37.9231,37.9489,438600.0
2015-03-02 11:20:00,44.05,44.18,44.04,44.12,781100.0,37.9489,38.0609,37.9403,38.0092,781100.0
2015-03-02 11:30:00,44.13,44.18,44.11,44.14,497200.0,38.0179,38.0609,38.0006,38.0265,497200.0
2015-03-02 11:40:00,44.14,44.19,44.13,44.15,384200.0,38.0265,38.0695,38.0179,38.0351,384200.0
2015-03-02 11:50:00,44.15,44.17,44.08,44.08,368400.0,38.0351,38.0523,37.9748,37.9748,368400.0
2015-03-02 12:00:00,44.09,44.16,44.08,44.15,263200.0,37.9834,38.0437,37.9748,38.0351,263200.0
2015-03-02 12:10:00,44.15,44.16,44.01,44.04,449000.0,38.0351,38.0437,37.9145,37.9403,449000.0
2015-03-02 12:20:00,44.03,44.07,44.01,44.04,301300.0,37.9317,37.9662,37.9145,37.9403,301300.0
2015-03-02 12:30:00,44.04,44.06,44.01,44.06,265200.0,37.9403,37.9575,37.9145,37.9575,265200.0
2015-03-02 12:40:00,44.05,44.06,43.96,44.03,515600.0,37.9489,37.9575,37.8714,37.9317,515600.0
2015-03-02 12:50:00,44.03,44.04,43.99,43.99,359100.0,37.9317,37.9403,37.8972,37.8972,359100.0
2015-03-02 13:00:00,43.99,44.0,43.92,43.95,574000.0,37.8972,37.9059,37.8369,37.8628,574000.0
2015-03-02 13:10:00,43.95,43.96,43.88,43.89,281000.0,37.8628,37.8714,37.8025,37.8111,281000.0
2015-03-02 13:20:00,43.88,43.89,43.84,43.84,429200.0,37.8025,37.8111,37.768,37.768,429200.0
2015-03-02 13:30:00,43.84,43.9,43.84,43.89,417500.0,37.768,37.8197,37.768,37.8111,417500.0
2015-03-02 13:40:00,43.89,43.9,43.85,43.85,326100.0,37.8111,37.8197,37.7766,37.7766,326100.0
2015-03-02 13:50:00,43.86,43.87,43.85,43.87,219900.0,37.7852,37.7939,37.7766,37.7939,219900.0
2015-03-02 14:00:00,43.87,43.87,43.77,43.8,620200.0,37.7939,37.7939,37.7077,37.7336,620200.0
2015-03-02 14:10:00,43.8,43.81,43.72,43.73,388700.0,37.7336,37.7422,37.6646,37.6733,388700.0
2015-03-02 14:20:00,43.72,43.75,43.67,43.71,466200.0,37.6646,37.6905,37.6216,37.656,466200.0
2015-03-02 14:30:00,43.71,43.71,43.63,43.66,688300.0,37.656,37.656,37.5871,37.6129,688300.0
2015-03-02 14:40:00,43.66,43.72,43.66,43.7,420000.0,37.6129,37.6646,37.6129,37.6474,420000.0
2015-03-02 14:50:00,43.7,43.79,43.7,43.76,548900.0,37.6474,37.7249,37.6474,37.6991,548900.0
2015-03-02 15:00:00,43.76,43.77,43.72,43.75,427600.0,37.6991,37.7077,37.6646,37.6905,427600.0
2015-03-02 15:10:00,43.75,43.76,43.71,43.76,504600.0,37.6905,37.6991,37.656,37.6991,504600.0
2015-03-02 15:20:00,43.76,43.76,43.73,43.74,498400.0,37.6991,37.6991,37.6733,37.6819,498400.0
2015-03-02 15:30:00,43.75,43.82,43.74,43.82,565500.0,37.6905,37.7508,37.6819,37.7508,565500.0
2015-03-02 15:40:00,43.81,43.85,43.77,43.8,1115600.0,37.7422,37.7766,37.7077,37.7336,1115600.0
2015-03-02 15:50:00,43.81,43.87,43.8,43.87,2839400.0,37.7422,37.7939,37.7336,37.7939,2839400.0
2015-03-03 09:30:00,43.56,43.83,43.55,43.73,1571400.0,37.5268,37.7594,37.5182,37.6733,1571400.0
2015-03-03 09:40:00,43.73,43.79,43.61,43.61,779800.0,37.6733,37.7249,37.5699,37.5699,779800.0
2015-03-03 09:50:00,43.61,43.66,43.57,43.61,807000.0,37.5699,37.6129,37.5354,37.5699,807000.0
2015-03-03 10:00:00,43.61,43.63,43.54,43.56,795700.0,37.5699,37.5871,37.5096,37.5268,795700.0
2015-03-03 10:10:00,43.56,43.57,43.51,43.53,642200.0,37.5268,37.5354,37.4837,37.501,642200.0
2015-03-03 10:20:00,43.52,43.53,43.33,43.4,979300.0,37.4923,37.501,37.3287,37.389,979300.0
2015-03-03 10:30:00,43.41,43.41,43.26,43.34,1171100.0,37.3976,37.3976,37.2683,37.3373,1171100.0
2015-03-03 10:40:00,43.34,43.38,43.31,43.31,478300.0,37.3373,37.3717,37.3114,37.3114,478300.0
2015-03-03 10:50:00,43.31,43.31,43.17,43.18,1017600.0,37.3114,37.3114,37.1908,37.1994,1017600.0
2015-03-03 11:00:00,43.19,43.29,43.16,43.24,766800.0,37.208,37.2942,37.1822,37.2511,766800.0
2015-03-03 11:10:00,43.24,43.24,43.11,43.21,691000.0,37.2511,37.2511,37.1391,37.2253,691000.0
2015-03-03 11:20:00,43.21,43.22,43.16,43.18,459900.0,37.2253,37.2339,37.1822,37.1994,459900.0
2015-03-03 11:30:00,43.17,43.22,43.13,43.19,773600.0,37.1908,37.2339,37.1564,37.208,773600.0
2015-03-03 11:40:00,43.2,43.21,43.12,43.17,535000.0,37.2167,37.2253,37.1477,37.1908,535000.0
2015-03-03 11:50:00,43.17,43.26,43.16,43.21,850400.0,37.1908,37.2683,37.1822,37.2253,850400.0
2015-03-03 12:00:00,43.21,43.23,43.19,43.22,264500.0,37.2253,37.2425,37.208,37.2339,264500.0
2015-03-03 12:10:00,43.21,43.27,43.21,43.22,447600.0,37.2253,37.277,37.2253,37.2339,447600.0
2015-03-03 12:20:00,43.22,43.23,43.09,43.11,499300.0,37.2339,37.2425,37.1219,37.1391,499300.0
2015-03-03 12:30:00,43.11,43.23,43.1,43.2,417600.0,37.1391,37.2425,37.1305,37.2167,417600.0
2015-03-03 12:40:00,43.21,43.22,43.15,43.18,277200.0,37.2253,37.2339,37.1736,37.1994,277200.0
2015-03-03 12:50:00,43.18,43.4,43.18,43.3,891900.0,37.1994,37.389,37.1994,37.3028,891900.0
2015-03-03 13:00:00,43.3,43.35,43.28,43.29,541100.0,37.3028,37.3459,37.2856,37.2942,541100.0
2015-03-03 13:10:00,43.29,43.3,43.21,43.22,434400.0,37.2942,37.3028,37.2253,37.2339,434400.0
2015-03-03 13:20:00,43.22,43.26,43.18,43.22,535700.0,37.2339,37.2683,37.1994,37.2339,535700.0
2015-03-03 13:30:00,43.23,43.28,43.21,43.25,295300.0,37.2425,37.2856,37.2253,37.2597,295300.0
2015-03-03 13:40:00,43.25,43.26,43.24,43.26,232900.0,37.2597,37.2683,37.2511,37.2683,232900.0
2015-03-03 13:50:00,43.26,43.3,43.25,43.25,360700.0,37.2683,37.3028,37.2597,37.2597,360700.0
2015-03-03 14:00:00,43.26,43.27,43.24,43.27,403400.0,37.2683,37.277,37.2511,37.277,403400.0
2015-03-03 14:10:00,43.27,43.34,43.26,43.28,659000.0,37.277,37.3373,37.2683,37.2856,659000.0
2015-03-03 14:20:00,43.28,43.33,43.27,43.32,351200.0,37.2856,37.3287,37.277,37.32,351200.0
2015-03-03 14:30:00,43.31,43.34,43.25,43.27,758900.0,37.3114,37.3373,37.2597,37.277,758900.0
2015-03-03 14:40:00,43.26,43.28,43.22,43.25,347700.0,37.2683,37.2856,37.2339,37.2597,347700.0
2015-03-03 14:50:00,43.25,43.32,43.24,43.29,373200.0,37.2597,37.32,37.2511,37.2942,373200.0
2015-03-03 15:00:00,43.3,43.31,43.29,43.29,345700.0,37.3028,37.3114,37.2942,37.2942,345700.0
2015-03-03 15:10:00,43.29,43.3,43.2,43.21,1052900.0,37.2942,37.3028,37.2167,37.2253,1052900.0
2015-03-03 15:20:00,43.2,43.31,43.2,43.31,701400.0,37.2167,37.3114,37.2167,37.3114,701400.0
2015-03-03 15:30:00,43.31,43.33,43.29,43.3,1096400.0,37.3114,37.3287,37.2942,37.3028,1096400.0
2015-03-03 15:40:00,43.3,43.31,43.28,43.3,1369700.0,37.3028,37.3114,37.2856,37.3028,1369700.0
2015-03-03 15:50:00,43.3,43.32,43.27,43.27,2291600.0,37.3028,37.32,37.277,37.277,2291600.0
2015-03-04 09:30:00,43.01,43.09,42.88,43.0,2275600.0,37.053,37.1219,36.941,37.0444,2275600.0
2015-03-04 09:40:00,43.0,43.01,42.91,42.99,1165200.0,37.0444,37.053,36.9668,37.0357,1165200.0
2015-03-04 09:50:00,42.98,43.0,42.88,42.99,785700.0,37.0271,37.0444,36.941,37.0357,785700.0
2015-03-04 10:00:00,42.99,43.08,42.95,42.97,930500.0,37.0357,37.1133,37.0013,37.0185,930500.0
2015-03-04 10:10:00,42.97,43.03,42.91,42.99,1072700.0,37.0185,37.0702,36.9668,37.0357,1072700.0
2015-03-04 10:20:00,42.99,43.05,42.96,43.02,694500.0,37.0357,37.0874,37.0099,37.0616,694500.0
2015-03-04 10:30:00,43.01,43.17,43.0,43.07,780500.0,37.053,37.1908,37.0444,37.1047,780500.0
2015-03-04 10:40:00,43.08,43.15,43.02,43.05,433300.0,37.1133,37.1736,37.0616,37.0874,433300.0
2015-03-04 10:50:00,43.05,43.11,43.0,43.11,575900.0,37.0874,37.1391,37.0444,37.1391,575900.0
2015-03-04 11:00:00,43.11,43.17,43.05,43.13,525300.0,37.1391,37.1908,37.0874,37.1564,525300.0
2015-03-04 11:10:00,43.12,43.21,43.08,43.2,442700.0,37.1477,37.2253,37.1133,37.2167,442700.0
2015-03-04 11:20:00,43.19,43.2,43.14,43.15,373300.0,37.208,37.2167,37.165,37.1736,373300.0
2015-03-04 11:30:00,43.19,43.19,43.1,43.14,492300.0,37.208,37.208,37.1305,37.165,492300.0
2015-03-04 11:40:00,43.14,43.17,43.09,43.12,430200.0,37.165,37.1908,37.1219,37.1477,430200.0
2015-03-04 11:50:00,43.12,43.13,43.05,43.07,308700.0,37.1477,37.1564,37.0874,37.1047,308700.0
2015-03-04 12:00:00,43.07,43.13,43.04,43.13,262900.0,37.1047,37.1564,37.0788,37.1564,262900.0
2015-03-04 12:10:00,43.13,43.18,43.11,43.17,315900.0,37.1564,37.1994,37.1391,37.1908,315900.0
2015-03-04 12:20:00,43.16,43.18,43.15,43.16,215200.0,37.1822,37.1994,37.1736,37.1822,215200.0
2015-03-04 12:30:00,43.16,43.19,43.12,43.15,220300.0,37.1822,37.208,37.1477,37.1736,220300.0
2015-03-04 12:40:00,43.15,43.21,43.15,43.17,252300.0,37.1736,37.2253,37.1736,37.1908,252300.0
2015-03-04 12:50:00,43.17,43.18,43.09,43.09,426700.0,37.1908,37.1994,37.1219,37.1219,426700.0
2015-03-04 13:00:00,43.09,43.11,43.07,43.11,242100.0,37.1219,37.1391,37.1047,37.1391,242100.0
2015-03-04 13:10:00,43.11,43.12,43.06,43.07,289600.0,37.1391,37.1477,37.096,37.1047,289600.0
2015-03-04 13:20:00,43.07,43.14,43.06,43.08,295600.0,37.1047,37.165,37.096,37.1133,295600.0
2015-03-04 13:30:00,43.09,43.13,43.06,43.07,277400.0,37.1219,37.1564,37.096,37.1047,277400.0
2015-03-04 13:40:00,43.07,43.08,43.01,43.01,422800.0,37.1047,37.1133,37.053,37.053,422800.0
2015-03-04 13:50:00,43.02,43.06,43.0,43.01,366100.0,37.0616,37.096,37.0444,37.053,366100.0
2015-03-04 14:00:00,43.01,43.04,42.99,43.01,292500.0,37.053,37.0788,37.0357,37.053,292500.0
2015-03-04 14:10:00,43.02,43.04,42.95,42.97,581400.0,37.0616,37.0788,37.0013,37.0185,581400.0
2015-03-04 14:20:00,42.98,43.03,42.96,42.99,325300.0,37.0271,37.0702,37.0099,37.0357,325300.0
2015-03-04 14:30:00,43.0,43.01,42.98,43.01,272900.0,37.0444,37.053,37.0271,37.053,272900.0
2015-03-04 14:40:00,43.01,43.07,43.0,43.05,212200.0,37.053,37.1047,37.0444,37.0874,212200.0
2015-03-04 14:50:00,43.06,43.11,43.05,43.05,524800.0,37.096,37.1391,37.0874,37.0874,524800.0
2015-03-04 15:00:00,43.05,43.07,42.99,43.0,439500.0,37.0874,37.1047,37.0357,37.0444,439500.0
2015-03-04 15:10:00,43.0,43.05,43.0,43.04,486600.0,37.0444,37.0874,37.0444,37.0788,486600.0
2015-03-04 15:20:00,43.04,43.06,43.0,43.04,496400.0,37.0788,37.096,37.0444,37.0788,496400.0
2015-03-04 15:30:00,43.04,43.09,43.04,43.06,461400.0,37.0788,37.1219,37.0788,37.096,461400.0
2015-03-04 15:40:00,43.07,43.11,43.02,43.11,757400.0,37.1047,37.1391,37.0616,37.1391,757400.0
2015-03-04 15:50:00,43.1,43.11,43.03,43.06,1565400.0,37.1305,37.1391,37.0702,37.096,1565400.0
2015-03-05 09:30:00,43.07,43.24,42.84,42.86,1793900.0,37.1047,37.2511,36.9065,36.9237,1793900.0
2015-03-05 09:40:00,42.85,43.02,42.82,43.01,709700.0,36.9151,37.0616,36.8893,37.053,709700.0
2015-03-05 09:50:00,43.01,43.17,42.98,43.14,950400.0,37.053,37.1908,37.0271,37.165,950400.0
2015-03-05 10:00:00,43.14,43.2,43.09,43.17,447400.0,37.165,37.2167,37.1219,37.1908,447400.0
2015-03-05 10:10:00,43.17,43.22,43.08,43.08,671200.0,37.1908,37.2339,37.1133,37.1133,671200.0
2015-03-05 10:20:00,43.08,43.17,43.08,43.16,258700.0,37.1133,37.1908,37.1133,37.1822,258700.0
2015-03-05 10:30:00,43.16,43.18,43.12,43.15,346800.0,37.1822,37.1994,37.1477,37.1736,346800.0
2015-03-05 10:40:00,43.14,43.16,43.09,43.14,305800.0,37.165,37.1822,37.1219,37.165,305800.0
2015-03-05 10:50:00,43.14,43.2,43.13,43.15,310000.0,37.165,37.2167,37.1564,37.1736,310000.0
2015-03-05 11:00:00,43.14,43.2,43.1,43.16,527400.0,37.165,37.2167,37.1305,37.1822,527400.0
2015-03-05 11:10:00,43.15,43.19,43.09,43.15,540000.0,37.1736,37.208,37.1219,37.1736,540000.0
2015-03-05 11:20:00,43.15,43.16,43.1,43.13,471400.0,37.1736,37.1822,37.1305,37.1564,471400.0
2015-03-05 11:30:00,43.13,43.15,43.11,43.13,312000.0,37.1564,37.1736,37.1391,37.1564,312000.0
2015-03-05 11:40:00,43.14,43.19,43.13,43.18,253200.0,37.165,37.208,37.1564,37.1994,253200.0
2015-03-05 11:50:00,43.17,43.18,43.13,43.14,349100.0,37.1908,37.1994,37.1564,37.165,349100.0
2015-03-05 12:00:00,43.14,43.16,43.13,43.14,223800.0,37.165,37.1822,37.1564,37.165,223800.0
2015-03-05 12:10:00,43.14,43.17,43.11,43.14,277700.0,37.165,37.1908,37.1391,37.165,277700.0
2015-03-05 12:20:00,43.14,43.14,43.09,43.12,421900.0,37.165,37.165,37.1219,37.1477,421900.0
2015-03-05 12:30:00,43.12,43.18,43.11,43.16,252600.0,37.1477,37.1994,37.1391,37.1822,252600.0
2015-03-05 12:40:00,43.16,43.18,43.14,43.14,299600.0,37.1822,37.1994,37.165,37.165,299600.0
2015-03-05 12:50:00,43.14,43.15,43.02,43.09,526200.0,37.165,37.1736,37.0616,37.1219,526200.0
2015-03-05 13:00:00,43.09,43.12,43.07,43.08,220200.0,37.1219,37.1477,37.1047,37.1133,220200.0
2015-03-05 13:10:00,43.08,43.1,43.06,43.07,295900.0,37.1133,37.1305,37.096,37.1047,295900.0
2015-03-05 13:20:00,43.07,43.12,43.03,43.07,264100.0,37.1047,37.1477,37.0702,37.1047,264100.0
2015-03-05 13:30:00,43.08,43.12,43.07,43.1,321400.0,37.1133,37.1477,37.1047,37.1305,321400.0
2015-03-05 13:40:00,43.1,43.13,43.08,43.1,288600.0,37.1305,37.1564,37.1133,37.1305,288600.0
2015-03-05 13:50:00,43.1,43.15,43.09,43.14,300300.0,37.1305,37.1736,37.1219,37.165,300300.0
2015-03-05 14:00:00,43.14,43.19,43.12,43.18,280900.0,37.165,37.208,37.1477,37.1994,280900.0
2015-03-05 14:10:00,43.17,43.17,43.13,43.15,204200.0,37.1908,37.1908,37.1564,37.1736,204200.0
2015-03-05 14:20:00,43.15,43.15,43.12,43.12,161500.0,37.1736,37.1736,37.1477,37.1477,161500.0
2015-03-05 14:30:00,43.13,43.15,43.11,43.13,191300.0,37.1564,37.1736,37.1391,37.1564,191300.0
2015-03-05 14:40:00,43.13,43.15,43.09,43.09,278100.0,37.1564,37.1736,37.1219,37.1219,278100.0
2015-03-05 14:50:00,43.09,43.17,43.09,43.16,366000.0,37.1219,37.1908,37.1219,37.1822,366000.0
2015-03-05 15:00:00,43.16,43.16,43.13,43.15,527200.0,37.1822,37.1822,37.1564,37.1736,527200.0
2015-03-05 15:10:00,43.14,43.19,43.14,43.16,323400.0,37.165,37.208,37.165,37.1822,323400.0
2015-03-05 15:20:00,43.16,43.19,43.15,43.17,394600.0,37.1822,37.208,37.1736,37.1908,394600.0
2015-03-05 15:30:00,43.16,43.18,43.07,43.11,713400.0,37.1822,37.1994,37.1047,37.1391,713400.0
2015-03-05 15:40:00,43.1,43.16,43.09,43.12,977300.0,37.1305,37.1822,37.1219,37.1477,977300.0
2015-03-05 15:50:00,43.12,43.17,43.08,43.09,1837400.0,37.1477,37.1908,37.1133,37.1219,1837400.0
2015-03-06 09:30:00,43.0,43.05,42.79,43.0,1538800.0,37.0444,37.0874,36.8634,37.0444,1538800.0
2015-03-06 09:40:00,43.0,43.11,42.99,43.02,593600.0,37.0444,37.1391,37.0357,37.0616,593600.0
2015-03-06 09:50:00,43.02,43.08,42.93,42.98,1134100.0,37.0616,37.1133,36.9841,37.0271,1134100.0
2015-03-06 10:00:00,42.98,43.01,42.94,42.96,419300.0,37.0271,37.053,36.9927,37.0099,419300.0
2015-03-06 10:10:00,42.96,43.03,42.9,42.91,663200.0,37.0099,37.0702,36.9582,36.9668,663200.0
2015-03-06 10:20:00,42.91,42.96,42.88,42.88,513000.0,36.9668,37.0099,36.941,36.941,513000.0
2015-03-06 10:30:00,42.88,42.95,42.81,42.89,632000.0,36.941,37.0013,36.8807,36.9496,632000.0
2015-03-06 10:40:00,42.89,42.89,42.8,42.81,459200.0,36.9496,36.9496,36.8721,36.8807,459200.0
2015-03-06 10:50:00,42.81,42.82,42.65,42.68,967600.0,36.8807,36.8893,36.7428,36.7687,967600.0
2015-03-06 11:00:00,42.68,42.68,42.52,42.59,885500.0,36.7687,36.7687,36.6308,36.6911,885500.0
2015-03-06 11:10:00,42.59,42.63,42.55,42.58,1009600.0,36.6911,36.7256,36.6567,36.6825,1009600.0
2015-03-06 11:20:00,42.58,42.59,42.5,42.51,826100.0,36.6825,36.6911,36.6136,36.6222,826100.0
2015-03-06 11:30:00,42.51,42.51,42.4,42.46,947000.0,36.6222,36.6222,36.5275,36.5792,947000.0
2015-03-06 11:40:00,42.45,42.46,42.33,42.35,760600.0,36.5705,36.5792,36.4672,36.4844,760600.0
2015-03-06 11:50:00,42.35,42.4,42.3,42.37,627600.0,36.4844,36.5275,36.4413,36.5016,627600.0
2015-03-06 12:00:00,42.38,42.47,42.37,42.41,611400.0,36.5102,36.5878,36.5016,36.5361,611400.0
2015-03-06 12:10:00,42.42,42.42,42.31,42.33,763500.0,36.5447,36.5447,36.4499,36.4672,763500.0
2015-03-06 12:20:00,42.33,42.36,42.25,42.34,992400.0,36.4672,36.493,36.3982,36.4758,992400.0
2015-03-06 12:30:00,42.34,42.36,42.28,42.34,753300.0,36.4758,36.493,36.4241,36.4758,753300.0
2015-03-06 12:40:00,42.34,42.36,42.3,42.36,471100.0,36.4758,36.493,36.4413,36.493,471100.0
2015-03-06 12:50:00,42.36,42.38,42.25,42.29,699900.0,36.493,36.5102,36.3982,36.4327,699900.0
2015-03-06 13:00:00,42.3,42.34,42.25,42.28,517500.0,36.4413,36.4758,36.3982,36.4241,517500.0
2015-03-06 13:10:00,42.28,42.34,42.26,42.29,436200.0,36.4241,36.4758,36.4069,36.4327,436200.0
2015-03-06 13:20:00,42.29,42.3,42.23,42.3,628600.0,36.4327,36.4413,36.381,36.4413,628600.0
2015-03-06 13:30:00,42.29,42.3,42.18,42.21,675700.0,36.4327,36.4413,36.3379,36.3638,675700.0
2015-03-06 13:40:00,42.21,42.25,42.16,42.25,342300.0,36.3638,36.3982,36.3207,36.3982,342300.0
2015-03-06 13:50:00,42.25,42.25,42.2,42.25,455900.0,36.3982,36.3982,36.3552,36.3982,455900.0
2015-03-06 14:00:00,42.25,42.39,42.23,42.39,586800.0,36.3982,36.5188,36.381,36.5188,586800.0
2015-03-06 14:10:00,42.39,42.39,42.28,42.32,401200.0,36.5188,36.5188,36.4241,36.4585,401200.0
2015-03-06 14:20:00,42.32,42.32,42.21,42.26,703300.0,36.4585,36.4585,36.3638,36.4069,703300.0
2015-03-06 14:30:00,42.26,42.27,42.16,42.16,621700.0,36.4069,36.4155,36.3207,36.3207,621700.0
2015-03-06 14:40:00,42.16,42.22,42.15,42.22,452600.0,36.3207,36.3724,36.3121,36.3724,452600.0
2015-03-06 14:50:00,42.22,42.25,42.2,42.21,497600.0,36.3724,36.3982,36.3552,36.3638,497600.0
2015-03-06 15:00:00,42.21,42.36,42.21,42.29,696200.0,36.3638,36.493,36.3638,36.4327,696200.0
2015-03-06 15:10:00,42.3,42.32,42.21,42.32,607800.0,36.4413,36.4585,36.3638,36.4585,607800.0
2015-03-06 15:20:00,42.32,42.38,42.27,42.28,922600.0,36.4585,36.5102,36.4155,36.4241,922600.0
2015-03-06 15:30:00,42.29,42.31,42.22,42.26,617300.0,36.4327,36.4499,36.3724,36.4069,617300.0
2015-03-06 15:40:00,42.25,42.3,42.23,42.27,929900.0,36.3982,36.4413,36.381,36.4155,929900.0
2015-03-06 15:50:00,42.26,42.38,42.25,42.37,2058000.0,36.4069,36.5102,36.3982,36.5016,2058000.0
2015-03-09 09:30:00,42.24,42.45,42.19,42.29,1967300.0,36.3896,36.5705,36.3465,36.4327,1967300.0
2015-03-09 09:40:00,42.3,42.4,42.26,42.29,1027900.0,36.4413,36.5275,36.4069,36.4327,1027900.0
2015-03-09 09:50:00,42.29,42.48,42.28,42.45,701000.0,36.4327,36.5964,36.4241,36.5705,701000.0
2015-03-09 10:00:00,42.44,42.49,42.31,42.42,605300.0,36.5619,36.605,36.4499,36.5447,605300.0
2015-03-09 10:10:00,42.42,42.44,42.35,42.37,814600.0,36.5447,36.5619,36.4844,36.5016,814600.0
2015-03-09 10:20:00,42.38,42.39,42.31,42.36,729000.0,36.5102,36.5188,36.4499,36.493,729000.0
2015-03-09 10:30:00,42.37,42.42,42.27,42.27,883100.0,36.5016,36.5447,36.4155,36.4155,883100.0
2015-03-09 10:40:00,42.27,42.37,42.24,42.29,782500.0,36.4155,36.5016,36.3896,36.4327,782500.0
2015-03-09 10:50:00,42.3,42.39,42.29,42.38,624700.0,36.4413,36.5188,36.4327,36.5102,624700.0
2015-03-09 11:00:00,42.37,42.49,42.34,42.44,679800.0,36.5016,36.605,36.4758,36.5619,679800.0
2015-03-09 11:10:00,42.44,42.52,42.42,42.47,750500.0,36.5619,36.6308,36.5447,36.5878,750500.0
2015-03-09 11:20:00,42.48,42.56,42.43,42.54,846400.0,36.5964,36.6653,36.5533,36.6481,846400.0
2015-03-09 11:30:00,42.53,42.58,42.49,42.49,454800.0,36.6395,36.6825,36.605,36.605,454800.0
2015-03-09 11:40:00,42.5,42.6,42.49,42.59,349700.0,36.6136,36.6998,36.605,36.6911,349700.0
2015-03-09 11:50:00,42.59,42.6,42.54,42.57,600600.0,36.6911,36.6998,36.6481,36.6739,600600.0
2015-03-09 12:00:00,42.57,42.61,42.54,42.56,273800.0,36.6739,36.7084,36.6481,36.6653,273800.0
2015-03-09 12:10:00,42.55,42.61,42.55,42.56,343800.0,36.6567,36.7084,36.6567,36.6653,343800.0
2015-03-09 12:20:00,42.57,42.63,42.56,42.62,352500.0,36.6739,36.7256,36.6653,36.717,352500.0
2015-03-09 12:30:00,42.63,42.72,42.62,42.71,385000.0,36.7256,36.8031,36.717,36.7945,385000.0
2015-03-09 12:40:00,42.71,42.78,42.69,42.77,353700.0,36.7945,36.8548,36.7773,36.8462,353700.0
2015-03-09 12:50:00,42.77,42.82,42.77,42.8,548900.0,36.8462,36.8893,36.8462,36.8721,548900.0
2015-03-09 13:00:00,42.8,42.92,42.8,42.89,861400.0,36.8721,36.9754,36.8721,36.9496,861400.0
2015-03-09 13:10:00,42.9,43.02,42.89,43.0,778000.0,36.9582,37.0616,36.9496,37.0444,778000.0
2015-03-09 13:20:00,43.01,43.01,42.91,42.98,370900.0,37.053,37.053,36.9668,37.0271,370900.0
2015-03-09 13:30:00,42.98,43.04,42.97,43.02,478500.0,37.0271,37.0788,37.0185,37.0616,478500.0
2015-03-09 13:40:00,43.02,43.11,43.01,43.11,676100.0,37.0616,37.1391,37.053,37.1391,676100.0
2015-03-09 13:50:00,43.11,43.13,43.01,43.05,650100.0,37.1391,37.1564,37.053,37.0874,650100.0
2015-03-09 14:00:00,43.05,43.09,43.03,43.07,510300.0,37.0874,37.1219,37.0702,37.1047,510300.0
2015-03-09 14:10:00,43.06,43.1,43.03,43.06,517400.0,37.096,37.1305,37.0702,37.096,517400.0
2015-03-09 14:20:00,43.05,43.1,43.05,43.06,566400.0,37.0874,37.1305,37.0874,37.096,566400.0
2015-03-09 14:30:00,43.06,43.07,42.93,42.97,602200.0,37.096,37.1047,36.9841,37.0185,602200.0
2015-03-09 14:40:00,42.97,43.0,42.93,42.97,706500.0,37.0185,37.0444,36.9841,37.0185,706500.0
2015-03-09 14:50:00,42.98,43.1,42.97,43.09,795100.0,37.0271,37.1305,37.0185,37.1219,795100.0
2015-03-09 15:00:00,43.09,43.1,43.0,43.02,542600.0,37.1219,37.1305,37.0444,37.0616,542600.0
2015-03-09 15:10:00,43.02,43.04,42.93,42.98,912800.0,37.0616,37.0788,36.9841,37.0271,912800.0
2015-03-09 15:20:00,42.97,43.0,42.92,42.99,861800.0,37.0185,37.0444,36.9754,37.0357,861800.0
2015-03-09 15:30:00,42.99,43.01,42.93,42.96,551000.0,37.0357,37.053,36.9841,37.0099,551000.0
2015-03-09 15:40:00,42.96,42.97,42.93,42.97,853600.0,37.0099,37.0185,36.9841,37.0185,853600.0
2015-03-09 15:50:00,42.97,43.01,42.82,42.83,2293900.0,37.0185,37.053,36.8893,36.8979,2293900.0
2015-03-10 09:30:00,42.35,42.68,42.3,42.63,1957400.0,36.4844,36.7687,36.4413,36.7256,1957400.0
2015-03-10 09:40:00,42.63,42.71,42.44,42.47,1061800.0,36.7256,36.7945,36.5619,36.5878,1061800.0
2015-03-10 09:50:00,42.46,42.59,42.44,42.48,977200.0,36.5792,36.6911,36.5619,36.5964,977200.0
2015-03-10 10:00:00,42.48,42.56,42.45,42.52,852300.0,36.5964,36.6653,36.5705,36.6308,852300.0
2015-03-10 10:10:00,42.52,42.53,42.4,42.45,1108000.0,36.6308,36.6395,36.5275,36.5705,1108000.0
2015-03-10 10:20:00,42.45,42.45,42.36,42.41,822200.0,36.5705,36.5705,36.493,36.5361,822200.0
2015-03-10 10:30:00,42.41,42.41,42.32,42.37,735700.0,36.5361,36.5361,36.4585,36.5016,735700.0
2015-03-10 10:40:00,42.37,42.43,42.33,42.4,810700.0,36.5016,36.5533,36.4672,36.5275,810700.0
2015-03-10 10:50:00,42.4,42.47,42.38,42.4,741100.0,36.5275,36.5878,36.5102,36.5275,741100.0
2015-03-10 11:00:00,42.4,42.51,42.4,42.51,568300.0,36.5275,36.6222,36.5275,36.6222,568300.0
2015-03-10 11:10:00,42.51,42.57,42.47,42.48,482600.0,36.6222,36.6739,36.5878,36.5964,482600.0
2015-03-10 11:20:00,42.48,42.55,42.45,42.46,489100.0,36.5964,36.6567,36.5705,36.5792,489100.0
2015-03-10 11:30:00,42.45,42.46,42.36,42.37,549600.0,36.5705,36.5792,36.493,36.5016,549600.0
2015-03-10 11:40:00,42.36,42.38,42.3,42.32,361100.0,36.493,36.5102,36.4413,36.4585,361100.0
2015-03-10 11:50:00,42.32,42.37,42.26,42.27,623700.0,36.4585,36.5016,36.4069,36.4155,623700.0
2015-03-10 12:00:00,42.26,42.31,42.25,42.3,582800.0,36.4069,36.4499,36.3982,36.4413,582800.0
2015-03-10 12:10:00,42.29,42.38,42.29,42.36,394100.0,36.4327,36.5102,36.4327,36.493,394100.0
2015-03-10 12:20:00,42.35,42.37,42.29,42.32,382000.0,36.4844,36.5016,36.4327,36.4585,382000.0
2015-03-10 12:30:00,42.32,42.36,42.26,42.34,412600.0,36.4585,36.493,36.4069,36.4758,412600.0
2015-03-10 12:40:00,42.34,42.39,42.29,42.34,385700.0,36.4758,36.5188,36.4327,36.4758,385700.0
2015-03-10 12:50:00,42.34,42.38,42.31,42.33,420600.0,36.4758,36.5102,36.4499,36.4672,420600.0
2015-03-10 13:00:00,42.33,42.38,42.3,42.33,421100.0,36.4672,36.5102,36.4413,36.4672,421100.0
2015-03-10 13:10:00,42.33,42.34,42.26,42.29,868700.0,36.4672,36.4758,36.4069,36.4327,868700.0
2015-03-10 13:20:00,42.29,42.33,42.28,42.3,868100.0,36.4327,36.4672,36.4241,36.4413,868100.0
2015-03-10 13:30:00,42.3,42.3,42.23,42.26,437300.0,36.4413,36.4413,36.381,36.4069,437300.0
2015-03-10 13:40:00,42.25,42.27,42.23,42.25,451600.0,36.3982,36.4155,36.381,36.3982,451600.0
2015-03-10 13:50:00,42.24,42.25,42.17,42.19,668900.0,36.3896,36.3982,36.3293,36.3465,668900.0
2015-03-10 14:00:00,42.2,42.22,42.19,42.21,608900.0,36.3552,36.3724,36.3465,36.3638,608900.0
2015-03-10 14:10:00,42.21,42.22,42.13,42.15,728000.0,36.3638,36.3724,36.2949,36.3121,728000.0
2015-03-10 14:20:00,42.16,42.16,42.1,42.13,447000.0,36.3207,36.3207,36.269,36.2949,447000.0
2015-03-10 14:30:00,42.13,42.15,42.09,42.12,875900.0,36.2949,36.3121,36.2604,36.2862,875900.0
2015-03-10 14:40:00,42.12,42.13,42.09,42.12,832300.0,36.2862,36.2949,36.2604,36.2862,832300.0
2015-03-10 14:50:00,42.12,42.13,42.06,42.11,720500.0,36.2862,36.2949,36.2346,36.2776,720500.0
2015-03-10 15:00:00,42.1,42.25,42.09,42.22,707000.0,36.269,36.3982,36.2604,36.3724,707000.0
2015-03-10 15:10:00,42.22,42.23,42.16,42.22,745700.0,36.3724,36.381,36.3207,36.3724,745700.0
2015-03-10 15:20:00,42.22,42.28,42.14,42.17,756600.0,36.3724,36.4241,36.3035,36.3293,756600.0
2015-03-10 15:30:00,42.16,42.22,42.11,42.22,747800.0,36.3207,36.3724,36.2776,36.3724,747800.0
2015-03-10 15:40:00,42.22,42.22,42.17,42.19,776400.0,36.3724,36.3724,36.3293,36.3465,776400.0
2015-03-10 15:50:00,42.19,42.2,42.03,42.05,4399700.0,36.3465,36.3552,36.2087,36.2259,4399700.0
2015-03-11 09:30:00,42.31,42.37,42.09,42.29,1697600.0,36.4499,36.5016,36.2604,36.4327,1697600.0
2015-03-11 09:40:00,42.29,42.31,42.18,42.21,937900.0,36.4327,36.4499,36.3379,36.3638,937900.0
2015-03-11 09:50:00,42.22,42.23,42.17,42.22,670800.0,36.3724,36.381,36.3293,36.3724,670800.0
2015-03-11 10:00:00,42.22,42.34,42.17,42.26,1139600.0,36.3724,36.4758,36.3293,36.4069,1139600.0
2015-03-11 10:10:00,42.26,42.26,42.14,42.15,455400.0,36.4069,36.4069,36.3035,36.3121,455400.0
2015-03-11 10:20:00,42.15,42.19,42.11,42.14,665000.0,36.3121,36.3465,36.2776,36.3035,665000.0
2015-03-11 10:30:00,42.14,42.16,42.03,42.11,938000.0,36.3035,36.3207,36.2087,36.2776,938000.0
2015-03-11 10:40:00,42.09,42.13,42.02,42.03,669900.0,36.2604,36.2949,36.2001,36.2087,669900.0
2015-03-11 10:50:00,42.04,42.05,41.95,42.0,891200.0,36.2173,36.2259,36.1398,36.1829,891200.0
2015-03-11 11:00:00,42.01,42.03,41.93,41.97,619200.0,36.1915,36.2087,36.1226,36.157,619200.0
2015-03-11 11:10:00,41.97,42.04,41.96,42.0,581200.0,36.157,36.2173,36.1484,36.1829,581200.0
2015-03-11 11:20:00,42.01,42.1,41.99,42.08,686400.0,36.1915,36.269,36.1742,36.2518,686400.0
2015-03-11 11:30:00,42.08,42.12,42.06,42.08,428200.0,36.2518,36.2862,36.2346,36.2518,428200.0
2015-03-11 11:40:00,42.09,42.11,42.04,42.06,273400.0,36.2604,36.2776,36.2173,36.2346,273400.0
2015-03-11 11:50:00,42.06,42.1,42.02,42.07,441900.0,36.2346,36.269,36.2001,36.2432,441900.0
2015-03-11 12:00:00,42.07,42.09,42.0,42.07,472100.0,36.2432,36.2604,36.1829,36.2432,472100.0
2015-03-11 12:10:00,42.07,42.15,42.05,42.11,323100.0,36.2432,36.3121,36.2259,36.2776,323100.0
2015-03-11 12:20:00,42.12,42.12,42.0,42.01,357000.0,36.2862,36.2862,36.1829,36.1915,357000.0
2015-03-11 12:30:00,42.02,42.1,42.0,42.1,454100.0,36.2001,36.269,36.1829,36.269,454100.0
2015-03-11 12:40:00,42.11,42.11,42.05,42.07,267300.0,36.2776,36.2776,36.2259,36.2432,267300.0
2015-03-11 12:50:00,42.08,42.12,42.03,42.05,315900.0,36.2518,36.2862,36.2087,36.2259,315900.0
2015-03-11 13:00:00,42.05,42.05,41.99,42.02,427800.0,36.2259,36.2259,36.1742,36.2001,427800.0
2015-03-11 13:10:00,42.02,42.05,42.0,42.01,472700.0,36.2001,36.2259,36.1829,36.1915,472700.0
2015-03-11 13:20:00,42.01,42.02,41.98,41.99,566300.0,36.1915,36.2001,36.1656,36.1742,566300.0
2015-03-11 13:30:00,42.0,42.0,41.88,41.91,693200.0,36.1829,36.1829,36.0795,36.1053,693200.0
2015-03-11 13:40:00,41.91,41.94,41.84,41.85,465200.0,36.1053,36.1312,36.045,36.0536,465200.0
2015-03-11 13:50:00,41.84,41.91,41.84,41.88,279200.0,36.045,36.1053,36.045,36.0795,279200.0
2015-03-11 14:00:00,41.88,42.02,41.86,42.02,361200.0,36.0795,36.2001,36.0623,36.2001,361200.0
2015-03-11 14:10:00,42.02,42.05,41.97,42.05,437700.0,36.2001,36.2259,36.157,36.2259,437700.0
2015-03-11 14:20:00,42.04,42.05,42.0,42.02,288400.0,36.2173,36.2259,36.1829,36.2001,288400.0
2015-03-11 14:30:00,42.03,42.05,41.95,42.03,459200.0,36.2087,36.2259,36.1398,36.2087,459200.0
2015-03-11 14:40:00,42.02,42.03,41.95,42.02,384400.0,36.2001,36.2087,36.1398,36.2001,384400.0
2015-03-11 14:50:00,42.02,42.07,41.98,42.07,332600.0,36.2001,36.2432,36.1656,36.2432,332600.0
2015-03-11 15:00:00,42.06,42.09,42.03,42.04,420100.0,36.2346,36.2604,36.2087,36.2173,420100.0
2015-03-11 15:10:00,42.04,42.04,41.97,41.99,446100.0,36.2173,36.2173,36.157,36.1742,446100.0
2015-03-11 15:20:00,41.99,42.0,41.86,41.87,695100.0,36.1742,36.1829,36.0623,36.0709,695100.0
2015-03-11 15:30:00,41.87,41.95,41.84,41.95,912900.0,36.0709,36.1398,36.045,36.1398,912900.0
2015-03-11 15:40:00,41.95,42.02,41.89,41.96,1056200.0,36.1398,36.2001,36.0881,36.1484,1056200.0
2015-03-11 15:50:00,41.96,42.04,41.92,41.98,2582700.0,36.1484,36.2173,36.1139,36.1656,2582700.0
2015-03-12 09:30:00,41.33,41.37,41.0,41.18,6212200.0,35.6057,35.6401,35.3214,35.4764,6212200.0
2015-03-12 09:40:00,41.18,41.42,41.12,41.4,2804300.0,35.4764,35.6832,35.4247,35.666,2804300.0
2015-03-12 09:50:00,41.41,41.65,41.38,41.38,2509500.0,35.6746,35.8813,35.6487,35.6487,2509500.0
2015-03-12 10:00:00,41.39,41.51,41.37,41.44,1495200.0,35.6573,35.7607,35.6401,35.7004,1495200.0
2015-03-12 10:10:00,41.43,41.57,41.41,41.51,1529300.0,35.6918,35.8124,35.6746,35.7607,1529300.0
2015-03-12 10:20:00,41.51,41.6,41.43,41.43,1235000.0,35.7607,35.8383,35.6918,35.6918,1235000.0
2015-03-12 10:30:00,41.43,41.57,41.43,41.56,1617200.0,35.6918,35.8124,35.6918,35.8038,1617200.0
2015-03-12 10:40:00,41.55,41.56,41.36,41.36,1292400.0,35.7952,35.8038,35.6315,35.6315,1292400.0
2015-03-12 10:50:00,41.37,41.42,41.35,41.38,1133100.0,35.6401,35.6832,35.6229,35.6487,1133100.0
2015-03-12 11:00:00,41.38,41.42,41.33,41.35,1430800.0,35.6487,35.6832,35.6057,35.6229,1430800.0
2015-03-12 11:10:00,41.34,41.37,41.3,41.33,917500.0,35.6143,35.6401,35.5798,35.6057,917500.0
2015-03-12 11:20:00,41.33,41.39,41.3,41.33,1240400.0,35.6057,35.6573,35.5798,35.6057,1240400.0
2015-03-12 11:30:00,41.33,41.33,41.23,41.23,1246900.0,35.6057,35.6057,35.5195,35.5195,1246900.0
2015-03-12 11:40:00,41.23,41.25,41.16,41.18,1284800.0,35.5195,35.5367,35.4592,35.4764,1284800.0
2015-03-12 11:50:00,41.18,41.24,41.16,41.24,780500.0,35.4764,35.5281,35.4592,35.5281,780500.0
2015-03-12 12:00:00,41.24,41.24,41.13,41.13,830800.0,35.5281,35.5281,35.4334,35.4334,830800.0
2015-03-12 12:10:00,41.13,41.24,41.1,41.19,708800.0,35.4334,35.5281,35.4075,35.4851,708800.0
2015-03-12 12:20:00,41.19,41.19,41.12,41.15,634200.0,35.4851,35.4851,35.4247,35.4506,634200.0
2015-03-12 12:30:00,41.14,41.21,41.14,41.21,403400.0,35.442,35.5023,35.442,35.5023,403400.0
2015-03-12 12:40:00,41.2,41.24,41.17,41.21,802300.0,35.4937,35.5281,35.4678,35.5023,802300.0
2015-03-12 12:50:00,41.22,41.23,41.18,41.2,720900.0,35.5109,35.5195,35.4764,35.4937,720900.0
2015-03-12 13:00:00,41.2,41.25,41.19,41.23,885900.0,35.4937,35.5367,35.4851,35.5195,885900.0
2015-03-12 13:10:00,41.24,41.27,41.23,41.25,455500.0,35.5281,35.554,35.5195,35.5367,455500.0
2015-03-12 13:20:00,41.26,41.27,41.24,41.24,516600.0,35.5454,35.554,35.5281,35.5281,516600.0
2015-03-12 13:30:00,41.24,41.26,41.18,41.2,647900.0,35.5281,35.5454,35.4764,35.4937,647900.0
2015-03-12 13:40:00,41.2,41.21,41.15,41.16,641300.0,35.4937,35.5023,35.4506,35.4592,641300.0
2015-03-12 13:50:00,41.17,41.2,41.12,41.15,924400.0,35.4678,35.4937,35.4247,35.4506,924400.0
2015-03-12 14:00:00,41.14,41.15,41.1,41.12,691300.0,35.442,35.4506,35.4075,35.4247,691300.0
2015-03-12 14:10:00,41.12,41.13,41.08,41.13,555900.0,35.4247,35.4334,35.3903,35.4334,555900.0
2015-03-12 14:20:00,41.12,41.13,41.05,41.1,748900.0,35.4247,35.4334,35.3644,35.4075,748900.0
2015-03-12 14:30:00,41.1,41.1,41.02,41.02,1154600.0,35.4075,35.4075,35.3386,35.3386,1154600.0
2015-03-12 14:40:00,41.02,41.03,40.93,40.96,2318500.0,35.3386,35.3472,35.2611,35.2869,2318500.0
2015-03-12 14:50:00,40.95,41.01,40.86,41.0,1773800.0,35.2783,35.33,35.2008,35.3214,1773800.0
2015-03-12 15:00:00,41.0,41.06,40.99,41.02,881800.0,35.3214,35.3731,35.3128,35.3386,881800.0
2015-03-12 15:10:00,41.02,41.09,40.99,41.01,1188000.0,35.3386,35.3989,35.3128,35.33,1188000.0
2015-03-12 15:20:00,41.01,41.03,40.99,41.0,2236100.0,35.33,35.3472,35.3128,35.3214,2236100.0
2015-03-12 15:30:00,41.0,41.04,40.98,41.03,1407900.0,35.3214,35.3558,35.3041,35.3472,1407900.0
2015-03-12 15:40:00,41.04,41.04,40.99,40.99,1575000.0,35.3558,35.3558,35.3128,35.3128,1575000.0
2015-03-12 15:50:00,41.0,41.04,40.99,41.01,3417200.0,35.3214,35.3558,35.3128,35.33,3417200.0
2015-03-13 09:30:00,40.7,40.93,40.61,40.77,3956200.0,35.0629,35.2611,34.9854,35.1232,3956200.0
2015-03-13 09:40:00,40.78,40.83,40.71,40.75,2867800.0,35.1318,35.1749,35.0715,35.106,2867800.0
2015-03-13 09:50:00,40.76,41.04,40.75,41.02,2458200.0,35.1146,35.3558,35.106,35.3386,2458200.0
2015-03-13 10:00:00,41.02,41.09,40.84,40.89,2410300.0,35.3386,35.3989,35.1835,35.2266,2410300.0
2015-03-13 10:10:00,40.89,40.91,40.84,40.9,1459000.0,35.2266,35.2438,35.1835,35.2352,1459000.0
2015-03-13 10:20:00,40.9,40.9,40.8,40.84,1116900.0,35.2352,35.2352,35.1491,35.1835,1116900.0
2015-03-13 10:30:00,40.84,40.95,40.8,40.94,1113000.0,35.1835,35.2783,35.1491,35.2697,1113000.0
2015-03-13 10:40:00,40.93,40.95,40.89,40.9,1256300.0,35.2611,35.2783,35.2266,35.2352,1256300.0
2015-03-13 10:50:00,40.9,40.91,40.83,40.84,2134100.0,35.2352,35.2438,35.1749,35.1835,2134100.0
2015-03-13 11:00:00,40.83,40.85,40.77,40.83,1108300.0,35.1749,35.1921,35.1232,35.1749,1108300.0
2015-03-13 11:10:00,40.83,40.88,40.8,40.84,1256200.0,35.1749,35.218,35.1491,35.1835,1256200.0
2015-03-13 11:20:00,40.84,40.92,40.82,40.86,1116000.0,35.1835,35.2524,35.1663,35.2008,1116000.0
2015-03-13 11:30:00,40.87,40.87,40.82,40.84,1039600.0,35.2094,35.2094,35.1663,35.1835,1039600.0
2015-03-13 11:40:00,40.84,40.84,40.75,40.81,971200.0,35.1835,35.1835,35.106,35.1577,971200.0
2015-03-13 11:50:00,40.8,40.85,40.78,40.84,1234600.0,35.1491,35.1921,35.1318,35.1835,1234600.0
2015-03-13 12:00:00,40.85,40.86,40.78,40.81,2412600.0,35.1921,35.2008,35.1318,35.1577,2412600.0
2015-03-13 12:10:00,40.81,40.88,40.8,40.87,767700.0,35.1577,35.218,35.1491,35.2094,767700.0
2015-03-13 12:20:00,40.87,41.0,40.86,40.98,574100.0,35.2094,35.3214,35.2008,35.3041,574100.0
2015-03-13 12:30:00,40.98,41.06,40.96,41.01,785200.0,35.3041,35.3731,35.2869,35.33,785200.0
2015-03-13 12:40:00,41.01,41.09,40.98,41.0,625000.0,35.33,35.3989,35.3041,35.3214,625000.0
2015-03-13 12:50:00,41.0,41.01,40.93,40.99,851800.0,35.3214,35.33,35.2611,35.3128,851800.0
2015-03-13 13:00:00,41.0,41.0,40.96,40.98,541100.0,35.3214,35.3214,35.2869,35.3041,541100.0
2015-03-13 13:10:00,40.98,41.02,40.95,41.01,606500.0,35.3041,35.3386,35.2783,35.33,606500.0
2015-03-13 13:20:00,41.01,41.02,40.97,41.01,876500.0,35.33,35.3386,35.2955,35.33,876500.0
2015-03-13 13:30:00,41.0,41.14,41.0,41.12,786000.0,35.3214,35.442,35.3214,35.4247,786000.0
2015-03-13 13:40:00,41.13,41.19,41.1,41.18,605700.0,35.4334,35.4851,35.4075,35.4764,605700.0
2015-03-13 13:50:00,41.18,41.21,41.11,41.12,634200.0,35.4764,35.5023,35.4161,35.4247,634200.0
2015-03-13 14:00:00,41.12,41.2,41.1,41.14,768400.0,35.4247,35.4937,35.4075,35.442,768400.0
2015-03-13 14:10:00,41.14,41.2,41.11,41.19,611800.0,35.442,35.4937,35.4161,35.4851,611800.0
2015-03-13 14:20:00,41.18,41.2,41.13,41.2,612600.0,35.4764,35.4937,35.4334,35.4937,612600.0
2015-03-13 14:30:00,41.2,41.21,41.16,41.17,856200.0,35.4937,35.5023,35.4592,35.4678,856200.0
2015-03-13 14:40:00,41.17,41.17,41.09,41.13,601100.0,35.4678,35.4678,35.3989,35.4334,601100.0
2015-03-13 14:50:00,41.13,41.18,41.08,41.16,548800.0,35.4334,35.4764,35.3903,35.4592,548800.0
2015-03-13 15:00:00,41.16,41.21,41.14,41.18,1123100.0,35.4592,35.5023,35.442,35.4764,1123100.0
2015-03-13 15:10:00,41.18,41.22,41.15,41.19,733900.0,35.4764,35.5109,35.4506,35.4851,733900.0
2015-03-13 15:20:00,41.19,41.29,41.15,41.27,1258800.0,35.4851,35.5712,35.4506,35.554,1258800.0
2015-03-13 15:30:00,41.27,41.3,41.16,41.28,1127800.0,35.554,35.5798,35.4592,35.5626,1127800.0
2015-03-13 15:40:00,41.28,41.37,41.27,41.37,1679300.0,35.5626,35.6401,35.554,35.6401,1679300.0
2015-03-13 15:50:00,41.37,41.47,41.36,41.37,2866000.0,35.6401,35.7263,35.6315,35.6401,2866000.0
2015-03-16 09:30:00,41.47,41.6,41.35,41.41,2068100.0,35.7263,35.8383,35.6229,35.6746,2068100.0
2015-03-16 09:40:00,41.41,41.54,41.39,41.5,955400.0,35.6746,35.7866,35.6573,35.7521,955400.0
2015-03-16 09:50:00,41.48,41.63,41.47,41.59,1243000.0,35.7349,35.8641,35.7263,35.8296,1243000.0
2015-03-16 10:00:00,41.58,41.6,41.43,41.43,689600.0,35.821,35.8383,35.6918,35.6918,689600.0
2015-03-16 10:10:00,41.44,41.46,41.38,41.42,1004800.0,35.7004,35.7177,35.6487,35.6832,1004800.0
2015-03-16 10:20:00,41.41,41.42,41.28,41.33,804000.0,35.6746,35.6832,35.5626,35.6057,804000.0
2015-03-16 10:30:00,41.33,41.34,41.3,41.3,487800.0,35.6057,35.6143,35.5798,35.5798,487800.0
2015-03-16 10:40:00,41.31,41.33,41.28,41.31,533600.0,35.5884,35.6057,35.5626,35.5884,533600.0
2015-03-16 10:50:00,41.3,41.39,41.3,41.37,691300.0,35.5798,35.6573,35.5798,35.6401,691300.0
2015-03-16 11:00:00,41.38,41.49,41.35,41.47,571500.0,35.6487,35.7435,35.6229,35.7263,571500.0
2015-03-16 11:10:00,41.47,41.51,41.45,41.5,554300.0,35.7263,35.7607,35.709,35.7521,554300.0
2015-03-16 11:20:00,41.5,41.51,41.43,41.44,718800.0,35.7521,35.7607,35.6918,35.7004,718800.0
2015-03-16 11:30:00,41.44,41.5,41.4,41.41,555800.0,35.7004,35.7521,35.666,35.6746,555800.0
2015-03-16 11:40:00,41.41,41.42,41.35,41.36,515000.0,35.6746,35.6832,35.6229,35.6315,515000.0
2015-03-16 11:50:00,41.37,41.45,41.36,41.38,690700.0,35.6401,35.709,35.6315,35.6487,690700.0
2015-03-16 12:00:00,41.37,41.41,41.34,41.39,452000.0,35.6401,35.6746,35.6143,35.6573,452000.0
2015-03-16 12:10:00,41.39,41.4,41.35,41.36,331500.0,35.6573,35.666,35.6229,35.6315,331500.0
2015-03-16 12:20:00,41.37,41.4,41.35,41.39,447800.0,35.6401,35.666,35.6229,35.6573,447800.0
2015-03-16 12:30:00,41.39,41.47,41.38,41.46,460200.0,35.6573,35.7263,35.6487,35.7177,460200.0
2015-03-16 12:40:00,41.46,41.48,41.38,41.38,442700.0,35.7177,35.7349,35.6487,35.6487,442700.0
2015-03-16 12:50:00,41.38,41.42,41.37,41.39,616800.0,35.6487,35.6832,35.6401,35.6573,616800.0
2015-03-16 13:00:00,41.39,41.4,41.31,41.32,654600.0,35.6573,35.666,35.5884,35.597,654600.0
2015-03-16 13:10:00,41.32,41.4,41.3,41.39,536000.0,35.597,35.666,35.5798,35.6573,536000.0
2015-03-16 13:20:00,41.39,41.4,41.33,41.34,331700.0,35.6573,35.666,35.6057,35.6143,331700.0
2015-03-16 13:30:00,41.34,41.39,41.34,41.39,371800.0,35.6143,35.6573,35.6143,35.6573,371800.0
2015-03-16 13:40:00,41.39,41.41,41.36,41.39,800000.0,35.6573,35.6746,35.6315,35.6573,800000.0
2015-03-16 13:50:00,41.39,41.41,41.38,41.41,565300.0,35.6573,35.6746,35.6487,35.6746,565300.0
2015-03-16 14:00:00,41.41,41.42,41.38,41.41,456700.0,35.6746,35.6832,35.6487,35.6746,456700.0
2015-03-16 14:10:00,41.41,41.42,41.35,41.39,681800.0,35.6746,35.6832,35.6229,35.6573,681800.0
2015-03-16 14:20:00,41.39,41.42,41.37,41.39,575100.0,35.6573,35.6832,35.6401,35.6573,575100.0
2015-03-16 14:30:00,41.4,41.41,41.39,41.4,395000.0,35.666,35.6746,35.6573,35.666,395000.0
2015-03-16 14:40:00,41.4,41.46,41.39,41.44,1060200.0,35.666,35.7177,35.6573,35.7004,1060200.0
2015-03-16 14:50:00,41.44,41.46,41.4,41.44,838300.0,35.7004,35.7177,35.666,35.7004,838300.0
2015-03-16 15:00:00,41.45,41.48,41.43,41.46,596000.0,35.709,35.7349,35.6918,35.7177,596000.0
2015-03-16 15:10:00,41.46,41.49,41.45,41.48,539500.0,35.7177,35.7435,35.709,35.7349,539500.0
2015-03-16 15:20:00,41.48,41.48,41.42,41.48,796800.0,35.7349,35.7349,35.6832,35.7349,796800.0
2015-03-16 15:30:00,41.48,41.58,41.48,41.57,1181300.0,35.7349,35.821,35.7349,35.8124,1181300.0
2015-03-16 15:40:00,41.57,41.61,41.56,41.59,1408300.0,35.8124,35.8469,35.8038,35.8296,1408300.0
2015-03-16 15:50:00,41.6,41.64,41.53,41.54,2464700.0,35.8383,35.8727,35.778,35.7866,2464700.0
2015-03-17 09:30:00,41.37,41.48,41.3,41.48,1702600.0,35.6401,35.7349,35.5798,35.7349,1702600.0
2015-03-17 09:40:00,41.48,41.48,41.36,41.36,1437600.0,35.7349,35.7349,35.6315,35.6315,1437600.0
2015-03-17 09:50:00,41.36,41.4,41.3,41.39,708200.0,35.6315,35.666,35.5798,35.6573,708200.0
2015-03-17 10:00:00,41.38,41.39,41.27,41.27,717500.0,35.6487,35.6573,35.554,35.554,717500.0
2015-03-17 10:10:00,41.27,41.3,41.21,41.26,709700.0,35.554,35.5798,35.5023,35.5454,709700.0
2015-03-17 10:20:00,41.26,41.28,41.2,41.22,505100.0,35.5454,35.5626,35.4937,35.5109,505100.0
2015-03-17 10:30:00,41.22,41.25,41.15,41.2,702600.0,35.5109,35.5367,35.4506,35.4937,702600.0
2015-03-17 10:40:00,41.21,41.29,41.2,41.27,690800.0,35.5023,35.5712,35.4937,35.554,690800.0
2015-03-17 10:50:00,41.26,41.32,41.25,41.25,574900.0,35.5454,35.597,35.5367,35.5367,574900.0
2015-03-17 11:00:00,41.25,41.31,41.24,41.31,774500.0,35.5367,35.5884,35.5281,35.5884,774500.0
2015-03-17 11:10:00,41.31,41.31,41.19,41.24,628900.0,35.5884,35.5884,35.4851,35.5281,628900.0
2015-03-17 11:20:00,41.23,41.29,41.21,41.27,585000.0,35.5195,35.5712,35.5023,35.554,585000.0
2015-03-17 11:30:00,41.27,41.32,41.27,41.3,592500.0,35.554,35.597,35.554,35.5798,592500.0
2015-03-17 11:40:00,41.3,41.32,41.26,41.3,769600.0,35.5798,35.597,35.5454,35.5798,769600.0
2015-03-17 11:50:00,41.3,41.37,41.26,41.37,513700.0,35.5798,35.6401,35.5454,35.6401,513700.0
2015-03-17 12:00:00,41.37,41.43,41.33,41.43,390800.0,35.6401,35.6918,35.6057,35.6918,390800.0
2015-03-17 12:10:00,41.43,41.45,41.39,41.44,328700.0,35.6918,35.709,35.6573,35.7004,328700.0
2015-03-17 12:20:00,41.44,41.45,41.37,41.39,711200.0,35.7004,35.709,35.6401,35.6573,711200.0
2015-03-17 12:30:00,41.39,41.4,41.33,41.39,683700.0,35.6573,35.666,35.6057,35.6573,683700.0
2015-03-17 12:40:00,41.4,41.52,41.4,41.5,449000.0,35.666,35.7693,35.666,35.7521,449000.0
2015-03-17 12:50:00,41.51,41.63,41.5,41.61,522600.0,35.7607,35.8641,35.7521,35.8469,522600.0
2015-03-17 13:00:00,41.62,41.64,41.59,41.63,782300.0,35.8555,35.8727,35.8296,35.8641,782300.0
2015-03-17 13:10:00,41.63,41.69,41.61,41.66,618800.0,35.8641,35.9158,35.8469,35.89,618800.0
2015-03-17 13:20:00,41.66,41.67,41.53,41.56,598700.0,35.89,35.8986,35.778,35.8038,598700.0
2015-03-17 13:30:00,41.55,41.58,41.52,41.53,519800.0,35.7952,35.821,35.7693,35.778,519800.0
2015-03-17 13:40:00,41.53,41.56,41.52,41.55,333400.0,35.778,35.8038,35.7693,35.7952,333400.0
2015-03-17 13:50:00,41.55,41.67,41.54,41.66,531900.0,35.7952,35.8986,35.7866,35.89,531900.0
2015-03-17 14:00:00,41.65,41.72,41.64,41.71,505000.0,35.8813,35.9416,35.8727,35.933,505000.0
2015-03-17 14:10:00,41.71,41.72,41.67,41.71,413900.0,35.933,35.9416,35.8986,35.933,413900.0
2015-03-17 14:20:00,41.71,41.72,41.68,41.68,389100.0,35.933,35.9416,35.9072,35.9072,389100.0
2015-03-17 14:30:00,41.68,41.69,41.63,41.64,462600.0,35.9072,35.9158,35.8641,35.8727,462600.0
2015-03-17 14:40:00,41.64,41.64,41.58,41.59,556200.0,35.8727,35.8727,35.821,35.8296,556200.0
2015-03-17 14:50:00,41.59,41.62,41.55,41.61,560400.0,35.8296,35.8555,35.7952,35.8469,560400.0
2015-03-17 15:00:00,41.61,41.68,41.6,41.67,667900.0,35.8469,35.9072,35.8383,35.8986,667900.0
2015-03-17 15:10:00,41.67,41.7,41.65,41.69,651100.0,35.8986,35.9244,35.8813,35.9158,651100.0
2015-03-17 15:20:00,41.7,41.74,41.68,41.73,564100.0,35.9244,35.9589,35.9072,35.9503,564100.0
2015-03-17 15:30:00,41.73,41.82,41.72,41.79,1027200.0,35.9503,36.0278,35.9416,36.0019,1027200.0
2015-03-17 15:40:00,41.79,41.81,41.72,41.8,881000.0,36.0019,36.0192,35.9416,36.0106,881000.0
2015-03-17 15:50:00,41.81,41.83,41.69,41.7,1891600.0,36.0192,36.0364,35.9158,35.9244,1891600.0
2015-03-18 09:30:00,41.49,41.69,41.43,41.54,1512600.0,35.7435,35.9158,35.6918,35.7866,1512600.0
2015-03-18 09:40:00,41.54,41.54,41.33,41.41,1039600.0,35.7866,35.7866,35.6057,35.6746,1039600.0
2015-03-18 09:50:00,41.41,41.56,41.39,41.55,938200.0,35.6746,35.8038,35.6573,35.7952,938200.0
2015-03-18 10:00:00,41.54,41.63,41.5,41.61,780900.0,35.7866,35.8641,35.7521,35.8469,780900.0
2015-03-18 10:10:00,41.61,41.82,41.59,41.75,959900.0,35.8469,36.0278,35.8296,35.9675,959900.0
2015-03-18 10:20:00,41.74,41.8,41.69,41.73,794500.0,35.9589,36.0106,35.9158,35.9503,794500.0
2015-03-18 10:30:00,41.73,41.78,41.64,41.7,774000.0,35.9503,35.9933,35.8727,35.9244,774000.0
2015-03-18 10:40:00,41.7,41.88,41.7,41.8,930400.0,35.9244,36.0795,35.9244,36.0106,930400.0
2015-03-18 10:50:00,41.8,41.96,41.8,41.96,731000.0,36.0106,36.1484,36.0106,36.1484,731000.0
2015-03-18 11:00:00,41.96,42.02,41.91,41.95,849300.0,36.1484,36.2001,36.1053,36.1398,849300.0
2015-03-18 11:10:00,41.95,41.99,41.93,41.98,552700.0,36.1398,36.1742,36.1226,36.1656,552700.0
2015-03-18 11:20:00,41.99,42.01,41.89,41.91,886800.0,36.1742,36.1915,36.0881,36.1053,886800.0
2015-03-18 11:30:00,41.9,42.0,41.9,41.97,440800.0,36.0967,36.1829,36.0967,36.157,440800.0
2015-03-18 11:40:00,41.96,42.0,41.84,41.85,634100.0,36.1484,36.1829,36.045,36.0536,634100.0
2015-03-18 11:50:00,41.85,41.88,41.76,41.88,603900.0,36.0536,36.0795,35.9761,36.0795,603900.0
2015-03-18 12:00:00,41.88,41.96,41.85,41.9,571100.0,36.0795,36.1484,36.0536,36.0967,571100.0
2015-03-18 12:10:00,41.9,41.95,41.86,41.88,445600.0,36.0967,36.1398,36.0623,36.0795,445600.0
2015-03-18 12:20:00,41.88,41.96,41.85,41.93,456600.0,36.0795,36.1484,36.0536,36.1226,456600.0
2015-03-18 12:30:00,41.93,42.03,41.92,42.02,402300.0,36.1226,36.2087,36.1139,36.2001,402300.0
2015-03-18 12:40:00,42.01,42.03,41.96,41.97,469500.0,36.1915,36.2087,36.1484,36.157,469500.0
2015-03-18 12:50:00,41.97,42.1,41.96,42.01,569900.0,36.157,36.269,36.1484,36.1915,569900.0
2015-03-18 13:00:00,42.0,42.03,41.94,41.97,780100.0,36.1829,36.2087,36.1312,36.157,780100.0
2015-03-18 13:10:00,41.97,42.03,41.96,42.0,486300.0,36.157,36.2087,36.1484,36.1829,486300.0
2015-03-18 13:20:00,42.0,42.05,41.98,42.01,436900.0,36.1829,36.2259,36.1656,36.1915,436900.0
2015-03-18 13:30:00,42.01,42.02,41.88,41.91,768200.0,36.1915,36.2001,36.0795,36.1053,768200.0
2015-03-18 13:40:00,41.9,41.94,41.88,41.92,384100.0,36.0967,36.1312,36.0795,36.1139,384100.0
2015-03-18 13:50:00,41.92,41.99,41.89,41.93,495100.0,36.1139,36.1742,36.0881,36.1226,495100.0
2015-03-18 14:00:00,41.92,42.63,41.92,42.51,2791800.0,36.1139,36.7256,36.1139,36.6222,2791800.0
2015-03-18 14:10:00,42.51,42.7,42.5,42.63,2089400.0,36.6222,36.7859,36.6136,36.7256,2089400.0
2015-03-18 14:20:00,42.64,42.64,42.53,42.61,1153900.0,36.7342,36.7342,36.6395,36.7084,1153900.0
2015-03-18 14:30:00,42.61,42.75,42.61,42.66,1078500.0,36.7084,36.829,36.7084,36.7515,1078500.0
2015-03-18 14:40:00,42.66,42.67,42.49,42.54,1012900.0,36.7515,36.7601,36.605,36.6481,1012900.0
2015-03-18 14:50:00,42.53,42.65,42.51,42.6,1008000.0,36.6395,36.7428,36.6222,36.6998,1008000.0
2015-03-18 15:00:00,42.61,42.7,42.52,42.66,1563300.0,36.7084,36.7859,36.6308,36.7515,1563300.0
2015-03-18 15:10:00,42.66,42.83,42.66,42.78,1722700.0,36.7515,36.8979,36.7515,36.8548,1722700.0
2015-03-18 15:20:00,42.78,42.78,42.62,42.62,1016000.0,36.8548,36.8548,36.717,36.717,1016000.0
2015-03-18 15:30:00,42.62,42.63,42.56,42.56,1125500.0,36.717,36.7256,36.6653,36.6653,1125500.0
2015-03-18 15:40:00,42.56,42.58,42.46,42.49,1642600.0,36.6653,36.6825,36.5792,36.605,1642600.0
2015-03-18 15:50:00,42.48,42.5,42.43,42.5,2594500.0,36.5964,36.6136,36.5533,36.6136,2594500.0
2015-03-19 09:30:00,42.26,42.49,42.22,42.39,1736200.0,36.4069,36.605,36.3724,36.5188,1736200.0
2015-03-19 09:40:00,42.38,42.44,42.33,42.4,765000.0,36.5102,36.5619,36.4672,36.5275,765000.0
2015-03-19 09:50:00,42.4,42.42,42.37,42.4,729000.0,36.5275,36.5447,36.5016,36.5275,729000.0
2015-03-19 10:00:00,42.39,42.45,42.36,42.44,495600.0,36.5188,36.5705,36.493,36.5619,495600.0
2015-03-19 10:10:00,42.43,42.55,42.42,42.55,709300.0,36.5533,36.6567,36.5447,36.6567,709300.0
2015-03-19 10:20:00,42.55,42.57,42.51,42.55,647700.0,36.6567,36.6739,36.6222,36.6567,647700.0
2015-03-19 10:30:00,42.55,42.56,42.5,42.52,539300.0,36.6567,36.6653,36.6136,36.6308,539300.0
2015-03-19 10:40:00,42.52,42.57,42.51,42.53,425900.0,36.6308,36.6739,36.6222,36.6395,425900.0
2015-03-19 10:50:00,42.52,42.59,42.51,42.58,465100.0,36.6308,36.6911,36.6222,36.6825,465100.0
2015-03-19 11:00:00,42.58,42.59,42.45,42.45,498500.0,36.6825,36.6911,36.5705,36.5705,498500.0
2015-03-19 11:10:00,42.45,42.56,42.43,42.54,451400.0,36.5705,36.6653,36.5533,36.6481,451400.0
2015-03-19 11:20:00,42.54,42.56,42.49,42.51,450000.0,36.6481,36.6653,36.605,36.6222,450000.0
2015-03-19 11:30:00,42.51,42.52,42.45,42.48,612400.0,36.6222,36.6308,36.5705,36.5964,612400.0
2015-03-19 11:40:00,42.48,42.48,42.4,42.43,432300.0,36.5964,36.5964,36.5275,36.5533,432300.0
2015-03-19 11:50:00,42.44,42.51,42.41,42.48,327100.0,36.5619,36.6222,36.5361,36.5964,327100.0
2015-03-19 12:00:00,42.48,42.5,42.44,42.48,357500.0,36.5964,36.6136,36.5619,36.5964,357500.0
2015-03-19 12:10:00,42.48,42.53,42.45,42.52,441500.0,36.5964,36.6395,36.5705,36.6308,441500.0
2015-03-19 12:20:00,42.51,42.53,42.48,42.52,395900.0,36.6222,36.6395,36.5964,36.6308,395900.0
2015-03-19 12:30:00,42.52,42.52,42.41,42.43,336900.0,36.6308,36.6308,36.5361,36.5533,336900.0
2015-03-19 12:40:00,42.44,42.46,42.41,42.46,238600.0,36.5619,36.5792,36.5361,36.5792,238600.0
2015-03-19 12:50:00,42.45,42.46,42.4,42.43,311300.0,36.5705,36.5792,36.5275,36.5533,311300.0
2015-03-19 13:00:00,42.42,42.46,42.41,42.43,295500.0,36.5447,36.5792,36.5361,36.5533,295500.0
2015-03-19 13:10:00,42.44,42.5,42.42,42.5,228300.0,36.5619,36.6136,36.5447,36.6136,228300.0
2015-03-19 13:20:00,42.5,42.55,42.47,42.54,270300.0,36.6136,36.6567,36.5878,36.6481,270300.0
2015-03-19 13:30:00,42.54,42.55,42.44,42.46,422000.0,36.6481,36.6567,36.5619,36.5792,422000.0
2015-03-19 13:40:00,42.46,42.48,42.43,42.46,346800.0,36.5792,36.5964,36.5533,36.5792,346800.0
2015-03-19 13:50:00,42.46,42.47,42.4,42.42,415000.0,36.5792,36.5878,36.5275,36.5447,415000.0
2015-03-19 14:00:00,42.42,42.5,42.41,42.49,985900.0,36.5447,36.6136,36.5361,36.605,985900.0
2015-03-19 14:10:00,42.5,42.51,42.4,42.43,316800.0,36.6136,36.6222,36.5275,36.5533,316800.0
2015-03-19 14:20:00,42.42,42.45,42.39,42.44,536200.0,36.5447,36.5705,36.5188,36.5619,536200.0
2015-03-19 14:30:00,42.43,42.47,42.41,42.45,451500.0,36.5533,36.5878,36.5361,36.5705,451500.0
2015-03-19 14:40:00,42.45,42.46,42.4,42.41,617700.0,36.5705,36.5792,36.5275,36.5361,617700.0
2015-03-19 14:50:00,42.4,42.43,42.34,42.35,703000.0,36.5275,36.5533,36.4758,36.4844,703000.0
2015-03-19 15:00:00,42.36,42.36,42.32,42.33,906000.0,36.493,36.493,36.4585,36.4672,906000.0
2015-03-19 15:10:00,42.34,42.37,42.32,42.35,649900.0,36.4758,36.5016,36.4585,36.4844,649900.0
2015-03-19 15:20:00,42.35,42.41,42.33,42.39,863300.0,36.4844,36.5361,36.4672,36.5188,863300.0
2015-03-19 15:30:00,42.39,42.47,42.37,42.44,1058200.0,36.5188,36.5878,36.5016,36.5619,1058200.0
2015-03-19 15:40:00,42.44,42.44,42.37,42.4,904000.0,36.5619,36.5619,36.5016,36.5275,904000.0
2015-03-19 15:50:00,42.39,42.42,42.28,42.28,4990300.0,36.5188,36.5447,36.4241,36.4241,4990300.0
2015-03-20 09:30:00,42.56,42.75,42.49,42.61,15264100.0,36.6653,36.829,36.605,36.7084,15264100.0
2015-03-20 09:40:00,42.61,42.75,42.57,42.64,1236100.0,36.7084,36.829,36.6739,36.7342,1236100.0
2015-03-20 09:50:00,42.64,42.79,42.63,42.73,921500.0,36.7342,36.8634,36.7256,36.8118,921500.0
2015-03-20 10:00:00,42.73,42.81,42.69,42.76,1258800.0,36.8118,36.8807,36.7773,36.8376,1258800.0
2015-03-20 10:10:00,42.76,42.87,42.76,42.84,919200.0,36.8376,36.9324,36.8376,36.9065,919200.0
2015-03-20 10:20:00,42.84,42.91,42.83,42.84,775700.0,36.9065,36.9668,36.8979,36.9065,775700.0
2015-03-20 10:30:00,42.84,42.98,42.83,42.95,684100.0,36.9065,37.0271,36.8979,37.0013,684100.0
2015-03-20 10:40:00,42.95,42.97,42.8,42.8,1093900.0,37.0013,37.0185,36.8721,36.8721,1093900.0
2015-03-20 10:50:00,42.8,42.85,42.76,42.83,462900.0,36.8721,36.9151,36.8376,36.8979,462900.0
2015-03-20 11:00:00,42.84,42.9,42.78,42.79,445100.0,36.9065,36.9582,36.8548,36.8634,445100.0
2015-03-20 11:10:00,42.79,42.81,42.72,42.75,560600.0,36.8634,36.8807,36.8031,36.829,560600.0
2015-03-20 11:20:00,42.75,42.85,42.75,42.83,408500.0,36.829,36.9151,36.829,36.8979,408500.0
2015-03-20 11:30:00,42.84,42.95,42.83,42.93,474800.0,36.9065,37.0013,36.8979,36.9841,474800.0
2015-03-20 11:40:00,42.94,42.94,42.82,42.83,1054100.0,36.9927,36.9927,36.8893,36.8979,1054100.0
2015-03-20 11:50:00,42.83,42.91,42.83,42.89,407300.0,36.8979,36.9668,36.8979,36.9496,407300.0
2015-03-20 12:00:00,42.88,42.89,42.83,42.85,432400.0,36.941,36.9496,36.8979,36.9151,432400.0
2015-03-20 12:10:00,42.85,42.87,42.83,42.84,356100.0,36.9151,36.9324,36.8979,36.9065,356100.0
2015-03-20 12:20:00,42.83,42.84,42.75,42.76,500200.0,36.8979,36.9065,36.829,36.8376,500200.0
2015-03-20 12:30:00,42.76,42.81,42.76,42.8,433200.0,36.8376,36.8807,36.8376,36.8721,433200.0
2015-03-20 12:40:00,42.81,42.81,42.75,42.79,694800.0,36.8807,36.8807,36.829,36.8634,694800.0
2015-03-20 12:50:00,42.8,42.86,42.79,42.84,360800.0,36.8721,36.9237,36.8634,36.9065,360800.0
2015-03-20 13:00:00,42.84,42.9,42.84,42.87,438300.0,36.9065,36.9582,36.9065,36.9324,438300.0
2015-03-20 13:10:00,42.86,42.91,42.84,42.89,710400.0,36.9237,36.9668,36.9065,36.9496,710400.0
2015-03-20 13:20:00,42.89,42.91,42.81,42.84,779400.0,36.9496,36.9668,36.8807,36.9065,779400.0
2015-03-20 13:30:00,42.84,42.9,42.83,42.87,345200.0,36.9065,36.9582,36.8979,36.9324,345200.0
2015-03-20 13:40:00,42.87,42.9,42.85,42.87,244200.0,36.9324,36.9582,36.9151,36.9324,244200.0
2015-03-20 13:50:00,42.86,42.87,42.84,42.86,334300.0,36.9237,36.9324,36.9065,36.9237,334300.0
2015-03-20 14:00:00,42.85,42.91,42.85,42.88,538300.0,36.9151,36.9668,36.9151,36.941,538300.0
2015-03-20 14:10:00,42.89,42.9,42.87,42.9,306900.0,36.9496,36.9582,36.9324,36.9582,306900.0
2015-03-20 14:20:00,42.89,42.9,42.84,42.89,369100.0,36.9496,36.9582,36.9065,36.9496,369100.0
2015-03-20 14:30:00,42.89,42.91,42.86,42.89,1011900.0,36.9496,36.9668,36.9237,36.9496,1011900.0
2015-03-20 14:40:00,42.89,42.9,42.87,42.88,561700.0,36.9496,36.9582,36.9324,36.941,561700.0
2015-03-20 14:50:00,42.88,42.92,42.87,42.91,522300.0,36.941,36.9754,36.9324,36.9668,522300.0
2015-03-20 15:00:00,42.92,42.95,42.89,42.91,578600.0,36.9754,37.0013,36.9496,36.9668,578600.0
2015-03-20 15:10:00,42.91,42.92,42.78,42.78,591200.0,36.9668,36.9754,36.8548,36.8548,591200.0
2015-03-20 15:20:00,42.78,42.81,42.74,42.75,918600.0,36.8548,36.8807,36.8204,36.829,918600.0
2015-03-20 15:30:00,42.76,42.77,42.65,42.69,1299800.0,36.8376,36.8462,36.7428,36.7773,1299800.0
2015-03-20 15:40:00,42.69,42.71,42.66,42.71,1213700.0,36.7773,36.7945,36.7515,36.7945,1213700.0
2015-03-20 15:50:00,42.71,42.8,42.7,42.76,3755700.0,36.7945,36.8721,36.7859,36.8376,3755700.0
2015-03-23 09:30:00,42.88,43.07,42.78,43.07,1442300.0,36.941,37.1047,36.8548,37.1047,1442300.0
2015-03-23 09:40:00,43.07,43.09,42.98,43.02,904500.0,37.1047,37.1219,37.0271,37.0616,904500.0
2015-03-23 09:50:00,43.02,43.04,42.95,42.98,508100.0,37.0616,37.0788,37.0013,37.0271,508100.0
2015-03-23 10:00:00,42.98,43.1,42.98,43.09,697300.0,37.0271,37.1305,37.0271,37.1219,697300.0
2015-03-23 10:10:00,43.09,43.1,43.03,43.08,494900.0,37.1219,37.1305,37.0702,37.1133,494900.0
2015-03-23 10:20:00,43.08,43.13,43.02,43.03,473800.0,37.1133,37.1564,37.0616,37.0702,473800.0
2015-03-23 10:30:00,43.03,43.05,43.01,43.02,451200.0,37.0702,37.0874,37.053,37.0616,451200.0
2015-03-23 10:40:00,43.02,43.04,43.0,43.01,336900.0,37.0616,37.0788,37.0444,37.053,336900.0
2015-03-23 10:50:00,43.01,43.09,42.98,42.99,566900.0,37.053,37.1219,37.0271,37.0357,566900.0
2015-03-23 11:00:00,43.0,43.01,42.93,42.95,582800.0,37.0444,37.053,36.9841,37.0013,582800.0
2015-03-23 11:10:00,42.95,42.96,42.92,42.93,418100.0,37.0013,37.0099,36.9754,36.9841,418100.0
2015-03-23 11:20:00,42.94,42.98,42.91,42.91,297700.0,36.9927,37.0271,36.9668,36.9668,297700.0
2015-03-23 11:30:00,42.91,42.93,42.86,42.92,442600.0,36.9668,36.9841,36.9237,36.9754,442600.0
2015-03-23 11:40:00,42.92,42.93,42.78,42.83,516100.0,36.9754,36.9841,36.8548,36.8979,516100.0
2015-03-23 11:50:00,42.84,42.88,42.82,42.84,320600.0,36.9065,36.941,36.8893,36.9065,320600.0
2015-03-23 12:00:00,42.84,42.88,42.81,42.87,280900.0,36.9065,36.941,36.8807,36.9324,280900.0
2015-03-23 12:10:00,42.87,42.92,42.87,42.92,369100.0,36.9324,36.9754,36.9324,36.9754,369100.0
2015-03-23 12:20:00,42.92,43.03,42.91,43.03,445700.0,36.9754,37.0702,36.9668,37.0702,445700.0
2015-03-23 12:30:00,43.02,43.06,43.0,43.01,368300.0,37.0616,37.096,37.0444,37.053,368300.0
2015-03-23 12:40:00,43.01,43.05,42.97,43.0,351500.0,37.053,37.0874,37.0185,37.0444,351500.0
2015-03-23 12:50:00,43.0,43.01,42.96,42.98,218200.0,37.0444,37.053,37.0099,37.0271,218200.0
2015-03-23 13:00:00,42.98,42.98,42.94,42.96,222700.0,37.0271,37.0271,36.9927,37.0099,222700.0
2015-03-23 13:10:00,42.97,43.0,42.95,42.99,308400.0,37.0185,37.0444,37.0013,37.0357,308400.0
2015-03-23 13:20:00,43.0,43.0,42.9,42.9,291100.0,37.0444,37.0444,36.9582,36.9582,291100.0
2015-03-23 13:30:00,42.9,42.95,42.9,42.94,319400.0,36.9582,37.0013,36.9582,36.9927,319400.0
2015-03-23 13:40:00,42.95,42.95,42.92,42.94,359500.0,37.0013,37.0013,36.9754,36.9927,359500.0
2015-03-23 13:50:00,42.93,42.95,42.91,42.92,454000.0,36.9841,37.0013,36.9668,36.9754,454000.0
2015-03-23 14:00:00,42.92,42.98,42.9,42.97,359700.0,36.9754,37.0271,36.9582,37.0185,359700.0
2015-03-23 14:10:00,42.98,43.03,42.97,42.98,399800.0,37.0271,37.0702,37.0185,37.0271,399800.0
2015-03-23 14:20:00,42.99,43.03,42.98,43.02,296400.0,37.0357,37.0702,37.0271,37.0616,296400.0
2015-03-23 14:30:00,43.01,43.03,42.97,43.0,483700.0,37.053,37.0702,37.0185,37.0444,483700.0
2015-03-23 14:40:00,43.0,43.03,42.98,43.0,456200.0,37.0444,37.0702,37.0271,37.0444,456200.0
2015-03-23 14:50:00,43.01,43.01,42.97,42.99,285700.0,37.053,37.053,37.0185,37.0357,285700.0
2015-03-23 15:00:00,42.98,43.04,42.97,43.03,444500.0,37.0271,37.0788,37.0185,37.0702,444500.0
2015-03-23 15:10:00,43.03,43.04,42.97,43.0,547100.0,37.0702,37.0788,37.0185,37.0444,547100.0
2015-03-23 15:20:00,42.99,43.01,42.98,42.99,562100.0,37.0357,37.053,37.0271,37.0357,562100.0
2015-03-23 15:30:00,43.0,43.01,42.97,42.98,393500.0,37.0444,37.053,37.0185,37.0271,393500.0
2015-03-23 15:40:00,42.98,43.03,42.97,43.02,785000.0,37.0271,37.0702,37.0185,37.0616,785000.0
2015-03-23 15:50:00,43.03,43.03,42.85,42.85,2800000.0,37.0702,37.0702,36.9151,36.9151,2800000.0
2015-03-24 09:30:00,42.95,43.01,42.75,42.85,1648000.0,37.0013,37.053,36.829,36.9151,1648000.0
2015-03-24 09:40:00,42.85,42.9,42.75,42.84,596400.0,36.9151,36.9582,36.829,36.9065,596400.0
2015-03-24 09:50:00,42.85,42.98,42.84,42.97,379800.0,36.9151,37.0271,36.9065,37.0185,379800.0
2015-03-24 10:00:00,42.98,43.03,42.94,43.01,440700.0,37.0271,37.0702,36.9927,37.053,440700.0
2015-03-24 10:10:00,43.02,43.08,42.97,43.04,322300.0,37.0616,37.1133,37.0185,37.0788,322300.0
2015-03-24 10:20:00,43.03,43.08,42.97,43.04,367800.0,37.0702,37.1133,37.0185,37.0788,367800.0
2015-03-24 10:30:00,43.04,43.05,42.95,42.97,410200.0,37.0788,37.0874,37.0013,37.0185,410200.0
2015-03-24 10:40:00,42.98,43.11,42.97,43.11,905500.0,37.0271,37.1391,37.0185,37.1391,905500.0
2015-03-24 10:50:00,43.11,43.13,43.06,43.07,994300.0,37.1391,37.1564,37.096,37.1047,994300.0
2015-03-24 11:00:00,43.07,43.13,43.02,43.09,817300.0,37.1047,37.1564,37.0616,37.1219,817300.0
2015-03-24 11:10:00,43.09,43.14,43.07,43.12,368000.0,37.1219,37.165,37.1047,37.1477,368000.0
2015-03-24 11:20:00,43.12,43.14,43.1,43.11,381700.0,37.1477,37.165,37.1305,37.1391,381700.0
2015-03-24 11:30:00,43.11,43.16,43.1,43.13,334400.0,37.1391,37.1822,37.1305,37.1564,334400.0
2015-03-24 11:40:00,43.13,43.17,43.11,43.17,236500.0,37.1564,37.1908,37.1391,37.1908,236500.0
2015-03-24 11:50:00,43.17,43.17,43.07,43.07,436900.0,37.1908,37.1908,37.1047,37.1047,436900.0
2015-03-24 12:00:00,43.07,43.12,43.06,43.11,203400.0,37.1047,37.1477,37.096,37.1391,203400.0
2015-03-24 12:10:00,43.11,43.17,43.1,43.16,387400.0,37.1391,37.1908,37.1305,37.1822,387400.0
2015-03-24 12:20:00,43.15,43.16,43.11,43.14,531800.0,37.1736,37.1822,37.1391,37.165,531800.0
2015-03-24 12:30:00,43.13,43.14,43.06,43.12,396900.0,37.1564,37.165,37.096,37.1477,396900.0
2015-03-24 12:40:00,43.12,43.16,43.11,43.13,431000.0,37.1477,37.1822,37.1391,37.1564,431000.0
2015-03-24 12:50:00,43.13,43.15,43.1,43.12,341000.0,37.1564,37.1736,37.1305,37.1477,341000.0
2015-03-24 13:00:00,43.11,43.17,43.1,43.14,295100.0,37.1391,37.1908,37.1305,37.165,295100.0
2015-03-24 13:10:00,43.15,43.17,43.1,43.16,277700.0,37.1736,37.1908,37.1305,37.1822,277700.0
2015-03-24 13:20:00,43.16,43.16,43.09,43.12,620200.0,37.1822,37.1822,37.1219,37.1477,620200.0
2015-03-24 13:30:00,43.12,43.12,43.06,43.09,416100.0,37.1477,37.1477,37.096,37.1219,416100.0
2015-03-24 13:40:00,43.08,43.1,43.03,43.06,382200.0,37.1133,37.1305,37.0702,37.096,382200.0
2015-03-24 13:50:00,43.07,43.11,43.05,43.09,231100.0,37.1047,37.1391,37.0874,37.1219,231100.0
2015-03-24 14:00:00,43.08,43.09,43.02,43.04,337700.0,37.1133,37.1219,37.0616,37.0788,337700.0
2015-03-24 14:10:00,43.04,43.06,43.02,43.03,655000.0,37.0788,37.096,37.0616,37.0702,655000.0
2015-03-24 14:20:00,43.03,43.06,43.02,43.03,275700.0,37.0702,37.096,37.0616,37.0702,275700.0
2015-03-24 14:30:00,43.02,43.03,42.99,43.02,292900.0,37.0616,37.0702,37.0357,37.0616,292900.0
2015-03-24 14:40:00,43.02,43.06,42.99,43.05,397100.0,37.0616,37.096,37.0357,37.0874,397100.0
2015-03-24 14:50:00,43.05,43.06,43.04,43.05,401200.0,37.0874,37.096,37.0788,37.0874,401200.0
2015-03-24 15:00:00,43.06,43.09,43.03,43.05,713800.0,37.096,37.1219,37.0702,37.0874,713800.0
2015-03-24 15:10:00,43.05,43.06,43.02,43.02,636800.0,37.0874,37.096,37.0616,37.0616,636800.0
2015-03-24 15:20:00,43.02,43.03,42.94,42.96,621000.0,37.0616,37.0702,36.9927,37.0099,621000.0
2015-03-24 15:30:00,42.96,43.04,42.95,43.01,830800.0,37.0099,37.0788,37.0013,37.053,830800.0
2015-03-24 15:40:00,43.02,43.04,42.92,42.94,712400.0,37.0616,37.0788,36.9754,36.9927,712400.0
2015-03-24 15:50:00,42.94,42.99,42.88,42.91,1767100.0,36.9927,37.0357,36.941,36.9668,1767100.0
2015-03-25 09:30:00,42.92,42.93,42.56,42.64,1755300.0,36.9754,36.9841,36.6653,36.7342,1755300.0
2015-03-25 09:40:00,42.63,42.7,42.4,42.4,2193300.0,36.7256,36.7859,36.5275,36.5275,2193300.0
2015-03-25 09:50:00,42.41,42.44,42.3,42.37,1058300.0,36.5361,36.5619,36.4413,36.5016,1058300.0
2015-03-25 10:00:00,42.37,42.37,42.26,42.29,818300.0,36.5016,36.5016,36.4069,36.4327,818300.0
2015-03-25 10:10:00,42.29,42.37,42.27,42.29,814500.0,36.4327,36.5016,36.4155,36.4327,814500.0
2015-03-25 10:20:00,42.28,42.36,42.28,42.31,715200.0,36.4241,36.493,36.4241,36.4499,715200.0
2015-03-25 10:30:00,42.3,42.32,42.15,42.15,820500.0,36.4413,36.4585,36.3121,36.3121,820500.0
2015-03-25 10:40:00,42.16,42.21,42.09,42.13,860700.0,36.3207,36.3638,36.2604,36.2949,860700.0
2015-03-25 10:50:00,42.13,42.15,42.0,42.08,1591300.0,36.2949,36.3121,36.1829,36.2518,1591300.0
2015-03-25 11:00:00,42.08,42.16,42.04,42.06,1134400.0,36.2518,36.3207,36.2173,36.2346,1134400.0
2015-03-25 11:10:00,42.07,42.12,41.95,42.03,1168900.0,36.2432,36.2862,36.1398,36.2087,1168900.0
2015-03-25 11:20:00,42.03,42.05,41.98,42.0,734100.0,36.2087,36.2259,36.1656,36.1829,734100.0
2015-03-25 11:30:00,42.0,42.0,41.67,41.69,1539400.0,36.1829,36.1829,35.8986,35.9158,1539400.0
2015-03-25 11:40:00,41.69,41.73,41.62,41.67,1222400.0,35.9158,35.9503,35.8555,35.8986,1222400.0
2015-03-25 11:50:00,41.67,41.73,41.58,41.71,1324400.0,35.8986,35.9503,35.821,35.933,1324400.0
2015-03-25 12:00:00,41.71,41.76,41.66,41.71,890500.0,35.933,35.9761,35.89,35.933,890500.0
2015-03-25 12:10:00,41.71,41.82,41.68,41.72,1072100.0,35.933,36.0278,35.9072,35.9416,1072100.0
2015-03-25 12:20:00,41.73,41.76,41.65,41.74,986600.0,35.9503,35.9761,35.8813,35.9589,986600.0
2015-03-25 12:30:00,41.73,41.85,41.71,41.83,1409100.0,35.9503,36.0536,35.933,36.0364,1409100.0
2015-03-25 12:40:00,41.82,41.89,41.74,41.82,958100.0,36.0278,36.0881,35.9589,36.0278,958100.0
2015-03-25 12:50:00,41.83,41.86,41.79,41.86,507500.0,36.0364,36.0623,36.0019,36.0623,507500.0
2015-03-25 13:00:00,41.86,41.88,41.82,41.85,515600.0,36.0623,36.0795,36.0278,36.0536,515600.0
2015-03-25 13:10:00,41.85,41.85,41.68,41.73,555800.0,36.0536,36.0536,35.9072,35.9503,555800.0
2015-03-25 13:20:00,41.73,41.77,41.64,41.73,555100.0,35.9503,35.9847,35.8727,35.9503,555100.0
2015-03-25 13:30:00,41.74,41.76,41.65,41.76,506900.0,35.9589,35.9761,35.8813,35.9761,506900.0
2015-03-25 13:40:00,41.76,41.88,41.75,41.85,818700.0,35.9761,36.0795,35.9675,36.0536,818700.0
2015-03-25 13:50:00,41.85,41.87,41.72,41.72,417700.0,36.0536,36.0709,35.9416,35.9416,417700.0
2015-03-25 14:00:00,41.72,41.74,41.64,41.64,564100.0,35.9416,35.9589,35.8727,35.8727,564100.0
2015-03-25 14:10:00,41.65,41.73,41.64,41.7,599500.0,35.8813,35.9503,35.8727,35.9244,599500.0
2015-03-25 14:20:00,41.7,41.72,41.64,41.69,513600.0,35.9244,35.9416,35.8727,35.9158,513600.0
2015-03-25 14:30:00,41.7,41.71,41.61,41.62,560100.0,35.9244,35.933,35.8469,35.8555,560100.0
2015-03-25 14:40:00,41.62,41.63,41.54,41.57,1090800.0,35.8555,35.8641,35.7866,35.8124,1090800.0
2015-03-25 14:50:00,41.57,41.64,41.55,41.55,651300.0,35.8124,35.8727,35.7952,35.7952,651300.0
2015-03-25 15:00:00,41.55,41.59,41.53,41.55,657200.0,35.7952,35.8296,35.778,35.7952,657200.0
2015-03-25 15:10:00,41.56,41.65,41.54,41.63,751000.0,35.8038,35.8813,35.7866,35.8641,751000.0
2015-03-25 15:20:00,41.64,41.64,41.52,41.52,672500.0,35.8727,35.8727,35.7693,35.7693,672500.0
2015-03-25 15:30:00,41.53,41.56,41.5,41.55,938100.0,35.778,35.8038,35.7521,35.7952,938100.0
2015-03-25 15:40:00,41.55,41.55,41.45,41.49,1409800.0,35.7952,35.7952,35.709,35.7435,1409800.0
2015-03-25 15:50:00,41.48,41.54,41.44,41.46,2867300.0,35.7349,35.7866,35.7004,35.7177,2867300.0
2015-03-26 09:30:00,41.22,41.42,41.09,41.21,2264100.0,35.5109,35.6832,35.3989,35.5023,2264100.0
2015-03-26 09:40:00,41.21,41.32,41.18,41.25,1171100.0,35.5023,35.597,35.4764,35.5367,1171100.0
2015-03-26 09:50:00,41.25,41.29,41.04,41.08,1348000.0,35.5367,35.5712,35.3558,35.3903,1348000.0
2015-03-26 10:00:00,41.08,41.11,40.92,40.97,1574100.0,35.3903,35.4161,35.2524,35.2955,1574100.0
2015-03-26 10:10:00,40.98,41.0,40.92,41.0,1065900.0,35.3041,35.3214,35.2524,35.3214,1065900.0
2015-03-26 10:20:00,41.0,41.06,40.96,41.05,1267300.0,35.3214,35.3731,35.2869,35.3644,1267300.0
2015-03-26 10:30:00,41.04,41.09,40.98,41.03,1093400.0,35.3558,35.3989,35.3041,35.3472,1093400.0
2015-03-26 10:40:00,41.03,41.15,41.02,41.13,1193400.0,35.3472,35.4506,35.3386,35.4334,1193400.0
2015-03-26 10:50:00,41.13,41.26,41.04,41.24,1012400.0,35.4334,35.5454,35.3558,35.5281,1012400.0
2015-03-26 11:00:00,41.24,41.3,41.18,41.28,947500.0,35.5281,35.5798,35.4764,35.5626,947500.0
2015-03-26 11:10:00,41.28,41.31,41.2,41.22,805200.0,35.5626,35.5884,35.4937,35.5109,805200.0
2015-03-26 11:20:00,41.22,41.32,41.2,41.29,463400.0,35.5109,35.597,35.4937,35.5712,463400.0
2015-03-26 11:30:00,41.29,41.4,41.26,41.39,591500.0,35.5712,35.666,35.5454,35.6573,591500.0
2015-03-26 11:40:00,41.39,41.52,41.37,41.47,1043600.0,35.6573,35.7693,35.6401,35.7263,1043600.0
2015-03-26 11:50:00,41.47,41.52,41.4,41.51,482200.0,35.7263,35.7693,35.666,35.7607,482200.0
2015-03-26 12:00:00,41.52,41.54,41.46,41.48,547000.0,35.7693,35.7866,35.7177,35.7349,547000.0
2015-03-26 12:10:00,41.49,41.57,41.44,41.51,531500.0,35.7435,35.8124,35.7004,35.7607,531500.0
2015-03-26 12:20:00,41.51,41.51,41.32,41.33,775200.0,35.7607,35.7607,35.597,35.6057,775200.0
2015-03-26 12:30:00,41.34,41.41,41.31,41.41,848900.0,35.6143,35.6746,35.5884,35.6746,848900.0
2015-03-26 12:40:00,41.41,41.44,41.37,41.41,420500.0,35.6746,35.7004,35.6401,35.6746,420500.0
2015-03-26 12:50:00,41.41,41.46,41.38,41.41,709300.0,35.6746,35.7177,35.6487,35.6746,709300.0
2015-03-26 13:00:00,41.4,41.42,41.35,41.42,569000.0,35.666,35.6832,35.6229,35.6832,569000.0
2015-03-26 13:10:00,41.42,41.43,41.33,41.4,429300.0,35.6832,35.6918,35.6057,35.666,429300.0
2015-03-26 13:20:00,41.39,41.45,41.36,41.44,325800.0,35.6573,35.709,35.6315,35.7004,325800.0
2015-03-26 13:30:00,41.43,41.52,41.42,41.46,363900.0,35.6918,35.7693,35.6832,35.7177,363900.0
2015-03-26 13:40:00,41.47,41.54,41.46,41.51,627200.0,35.7263,35.7866,35.7177,35.7607,627200.0
2015-03-26 13:50:00,41.5,41.61,41.49,41.55,820400.0,35.7521,35.8469,35.7435,35.7952,820400.0
2015-03-26 14:00:00,41.55,41.56,41.43,41.44,344300.0,35.7952,35.8038,35.6918,35.7004,344300.0
2015-03-26 14:10:00,41.44,41.47,41.38,41.46,412800.0,35.7004,35.7263,35.6487,35.7177,412800.0
2015-03-26 14:20:00,41.46,41.46,41.37,41.38,823500.0,35.7177,35.7177,35.6401,35.6487,823500.0
2015-03-26 14:30:00,41.38,41.41,41.35,41.36,592600.0,35.6487,35.6746,35.6229,35.6315,592600.0
2015-03-26 14:40:00,41.36,41.41,41.3,41.31,453700.0,35.6315,35.6746,35.5798,35.5884,453700.0
2015-03-26 14:50:00,41.31,41.36,41.26,41.28,664100.0,35.5884,35.6315,35.5454,35.5626,664100.0
2015-03-26 15:00:00,41.28,41.31,41.25,41.27,762300.0,35.5626,35.5884,35.5367,35.554,762300.0
2015-03-26 15:10:00,41.27,41.29,41.2,41.21,707300.0,35.554,35.5712,35.4937,35.5023,707300.0
2015-03-26 15:20:00,41.2,41.27,41.2,41.25,761300.0,35.4937,35.554,35.4937,35.5367,761300.0
2015-03-26 15:30:00,41.26,41.35,41.23,41.28,901200.0,35.5454,35.6229,35.5195,35.5626,901200.0
2015-03-26 15:40:00,41.29,41.29,41.2,41.27,1536700.0,35.5712,35.5712,35.4937,35.554,1536700.0
2015-03-26 15:50:00,41.26,41.3,41.17,41.2,1966500.0,35.5454,35.5798,35.4678,35.4937,1966500.0
2015-03-27 09:30:00,41.12,41.35,41.06,41.2,1711400.0,35.4247,35.6229,35.3731,35.4937,1711400.0
2015-03-27 09:40:00,41.2,41.29,41.16,41.28,693600.0,35.4937,35.5712,35.4592,35.5626,693600.0
2015-03-27 09:50:00,41.29,41.43,41.27,41.33,619500.0,35.5712,35.6918,35.554,35.6057,619500.0
2015-03-27 10:00:00,41.33,41.35,41.26,41.31,557500.0,35.6057,35.6229,35.5454,35.5884,557500.0
2015-03-27 10:10:00,41.3,41.3,41.0,41.02,1781000.0,35.5798,35.5798,35.3214,35.3386,1781000.0
2015-03-27 10:20:00,41.02,41.09,40.98,40.99,1021600.0,35.3386,35.3989,35.3041,35.3128,1021600.0
2015-03-27 10:30:00,40.99,41.04,40.92,41.02,837700.0,35.3128,35.3558,35.2524,35.3386,837700.0
2015-03-27 10:40:00,41.01,41.07,40.97,41.0,718300.0,35.33,35.3817,35.2955,35.3214,718300.0
2015-03-27 10:50:00,41.0,41.03,40.98,41.03,529100.0,35.3214,35.3472,35.3041,35.3472,529100.0
2015-03-27 11:00:00,41.02,41.11,41.0,41.09,739200.0,35.3386,35.4161,35.3214,35.3989,739200.0
2015-03-27 11:10:00,41.08,41.12,41.05,41.06,545700.0,35.3903,35.4247,35.3644,35.3731,545700.0
2015-03-27 11:20:00,41.06,41.1,40.98,41.0,441500.0,35.3731,35.4075,35.3041,35.3214,441500.0
2015-03-27 11:30:00,41.0,41.04,40.98,40.99,296600.0,35.3214,35.3558,35.3041,35.3128,296600.0
2015-03-27 11:40:00,40.98,41.0,40.97,41.0,305200.0,35.3041,35.3214,35.2955,35.3214,305200.0
2015-03-27 11:50:00,40.99,41.0,40.92,40.94,765200.0,35.3128,35.3214,35.2524,35.2697,765200.0
2015-03-27 12:00:00,40.94,40.97,40.91,40.97,526500.0,35.2697,35.2955,35.2438,35.2955,526500.0
2015-03-27 12:10:00,40.97,41.0,40.95,40.98,564400.0,35.2955,35.3214,35.2783,35.3041,564400.0
2015-03-27 12:20:00,40.98,41.0,40.95,40.97,357700.0,35.3041,35.3214,35.2783,35.2955,357700.0
2015-03-27 12:30:00,40.97,41.01,40.96,40.98,310200.0,35.2955,35.33,35.2869,35.3041,310200.0
2015-03-27 12:40:00,40.98,41.0,40.94,40.97,287000.0,35.3041,35.3214,35.2697,35.2955,287000.0
2015-03-27 12:50:00,40.97,40.98,40.93,40.95,572600.0,35.2955,35.3041,35.2611,35.2783,572600.0
2015-03-27 13:00:00,40.95,40.95,40.91,40.93,365700.0,35.2783,35.2783,35.2438,35.2611,365700.0
2015-03-27 13:10:00,40.93,40.93,40.88,40.89,260300.0,35.2611,35.2611,35.218,35.2266,260300.0
2015-03-27 13:20:00,40.89,40.93,40.88,40.91,264200.0,35.2266,35.2611,35.218,35.2438,264200.0
2015-03-27 13:30:00,40.9,40.96,40.9,40.94,270100.0,35.2352,35.2869,35.2352,35.2697,270100.0
2015-03-27 13:40:00,40.94,40.96,40.89,40.92,363100.0,35.2697,35.2869,35.2266,35.2524,363100.0
2015-03-27 13:50:00,40.92,40.97,40.9,40.95,284300.0,35.2524,35.2955,35.2352,35.2783,284300.0
2015-03-27 14:00:00,40.96,40.97,40.88,40.91,482100.0,35.2869,35.2955,35.218,35.2438,482100.0
2015-03-27 14:10:00,40.91,40.95,40.9,40.93,490900.0,35.2438,35.2783,35.2352,35.2611,490900.0
2015-03-27 14:20:00,40.92,40.97,40.92,40.95,254900.0,35.2524,35.2955,35.2524,35.2783,254900.0
2015-03-27 14:30:00,40.95,40.96,40.89,40.89,390000.0,35.2783,35.2869,35.2266,35.2266,390000.0
2015-03-27 14:40:00,40.9,40.93,40.89,40.9,428000.0,35.2352,35.2611,35.2266,35.2352,428000.0
2015-03-27 14:50:00,40.9,40.91,40.88,40.9,541900.0,35.2352,35.2438,35.218,35.2352,541900.0
2015-03-27 15:00:00,40.9,40.91,40.85,40.86,777900.0,35.2352,35.2438,35.1921,35.2008,777900.0
2015-03-27 15:10:00,40.85,40.88,40.83,40.87,502400.0,35.1921,35.218,35.1749,35.2094,502400.0
2015-03-27 15:20:00,40.87,40.91,40.86,40.9,599100.0,35.2094,35.2438,35.2008,35.2352,599100.0
2015-03-27 15:30:00,40.89,40.94,40.86,40.94,1414800.0,35.2266,35.2697,35.2008,35.2697,1414800.0
2015-03-27 15:40:00,40.93,40.95,40.86,40.91,2321700.0,35.2611,35.2783,35.2008,35.2438,2321700.0
2015-03-27 15:50:00,40.91,41.11,40.9,41.01,4896600.0,35.2438,35.4161,35.2352,35.33,4896600.0
2015-03-30 09:30:00,41.1,41.54,41.08,41.4,1747400.0,35.4075,35.7866,35.3903,35.666,1747400.0
2015-03-30 09:40:00,41.4,41.45,41.28,41.43,1492500.0,35.666,35.709,35.5626,35.6918,1492500.0
2015-03-30 09:50:00,41.43,41.49,41.4,41.44,846300.0,35.6918,35.7435,35.666,35.7004,846300.0
2015-03-30 10:00:00,41.45,41.47,41.36,41.38,1083000.0,35.709,35.7263,35.6315,35.6487,1083000.0
2015-03-30 10:10:00,41.38,41.42,41.33,41.38,501200.0,35.6487,35.6832,35.6057,35.6487,501200.0
2015-03-30 10:20:00,41.38,41.38,41.21,41.23,762200.0,35.6487,35.6487,35.5023,35.5195,762200.0
2015-03-30 10:30:00,41.24,41.32,41.23,41.25,573600.0,35.5281,35.597,35.5195,35.5367,573600.0
2015-03-30 10:40:00,41.25,41.29,41.21,41.27,708900.0,35.5367,35.5712,35.5023,35.554,708900.0
2015-03-30 10:50:00,41.27,41.34,41.25,41.33,462700.0,35.554,35.6143,35.5367,35.6057,462700.0
2015-03-30 11:00:00,41.33,41.34,41.22,41.22,404100.0,35.6057,35.6143,35.5109,35.5109,404100.0
2015-03-30 11:10:00,41.23,41.27,41.19,41.24,671800.0,35.5195,35.554,35.4851,35.5281,671800.0
2015-03-30 11:20:00,41.25,41.29,41.22,41.28,360800.0,35.5367,35.5712,35.5109,35.5626,360800.0
2015-03-30 11:30:00,41.27,41.31,41.25,41.3,434700.0,35.554,35.5884,35.5367,35.5798,434700.0
2015-03-30 11:40:00,41.3,41.33,41.25,41.27,915400.0,35.5798,35.6057,35.5367,35.554,915400.0
2015-03-30 11:50:00,41.26,41.3,41.22,41.29,477800.0,35.5454,35.5798,35.5109,35.5712,477800.0
2015-03-30 12:00:00,41.3,41.32,41.26,41.31,497700.0,35.5798,35.597,35.5454,35.5884,497700.0
2015-03-30 12:10:00,41.3,41.36,41.27,41.3,532700.0,35.5798,35.6315,35.554,35.5798,532700.0
2015-03-30 12:20:00,41.31,41.36,41.3,41.36,400900.0,35.5884,35.6315,35.5798,35.6315,400900.0
2015-03-30 12:30:00,41.35,41.36,41.32,41.33,455700.0,35.6229,35.6315,35.597,35.6057,455700.0
2015-03-30 12:40:00,41.34,41.37,41.32,41.35,384200.0,35.6143,35.6401,35.597,35.6229,384200.0
2015-03-30 12:50:00,41.36,41.39,41.34,41.34,260200.0,35.6315,35.6573,35.6143,35.6143,260200.0
2015-03-30 13:00:00,41.35,41.36,41.3,41.32,367300.0,35.6229,35.6315,35.5798,35.597,367300.0
2015-03-30 13:10:00,41.32,41.35,41.25,41.29,503400.0,35.597,35.6229,35.5367,35.5712,503400.0
2015-03-30 13:20:00,41.3,41.3,41.25,41.25,848900.0,35.5798,35.5798,35.5367,35.5367,848900.0
2015-03-30 13:30:00,41.25,41.26,41.2,41.21,560600.0,35.5367,35.5454,35.4937,35.5023,560600.0
2015-03-30 13:40:00,41.21,41.22,41.14,41.19,452700.0,35.5023,35.5109,35.442,35.4851,452700.0
2015-03-30 13:50:00,41.19,41.19,41.1,41.13,731400.0,35.4851,35.4851,35.4075,35.4334,731400.0
2015-03-30 14:00:00,41.13,41.15,41.08,41.09,775800.0,35.4334,35.4506,35.3903,35.3989,775800.0
2015-03-30 14:10:00,41.09,41.19,41.08,41.16,642600.0,35.3989,35.4851,35.3903,35.4592,642600.0
2015-03-30 14:20:00,41.16,41.18,41.11,41.13,426300.0,35.4592,35.4764,35.4161,35.4334,426300.0
2015-03-30 14:30:00,41.12,41.16,41.11,41.14,518100.0,35.4247,35.4592,35.4161,35.442,518100.0
2015-03-30 14:40:00,41.15,41.15,41.07,41.07,548900.0,35.4506,35.4506,35.3817,35.3817,548900.0
2015-03-30 14:50:00,41.08,41.1,41.03,41.06,826600.0,35.3903,35.4075,35.3472,35.3731,826600.0
2015-03-30 15:00:00,41.06,41.14,41.04,41.12,471300.0,35.3731,35.442,35.3558,35.4247,471300.0
2015-03-30 15:10:00,41.13,41.15,41.11,41.13,899000.0,35.4334,35.4506,35.4161,35.4334,899000.0
2015-03-30 15:20:00,41.12,41.13,41.04,41.04,775900.0,35.4247,35.4334,35.3558,35.3558,775900.0
2015-03-30 15:30:00,41.05,41.05,40.97,41.0,1391700.0,35.3644,35.3644,35.2955,35.3214,1391700.0
2015-03-30 15:40:00,40.99,41.01,40.93,40.98,1601300.0,35.3128,35.33,35.2611,35.3041,1601300.0
2015-03-30 15:50:00,40.99,41.0,40.91,40.94,4055900.0,35.3128,35.3214,35.2438,35.2697,4055900.0
2015-03-31 09:30:00,40.78,40.94,40.56,40.86,2259100.0,35.1318,35.2697,34.9423,35.2008,2259100.0
2015-03-31 09:40:00,40.85,40.86,40.66,40.75,1175800.0,35.1921,35.2008,35.0285,35.106,1175800.0
2015-03-31 09:50:00,40.75,40.75,40.61,40.62,939300.0,35.106,35.106,34.9854,34.994,939300.0
2015-03-31 10:00:00,40.61,40.71,40.6,40.66,839800.0,34.9854,35.0715,34.9768,35.0285,839800.0
2015-03-31 10:10:00,40.66,40.72,40.58,40.69,829300.0,35.0285,35.0801,34.9595,35.0543,829300.0
2015-03-31 10:20:00,40.69,40.8,40.67,40.77,616000.0,35.0543,35.1491,35.0371,35.1232,616000.0
2015-03-31 10:30:00,40.78,40.78,40.71,40.74,692800.0,35.1318,35.1318,35.0715,35.0974,692800.0
2015-03-31 10:40:00,40.73,40.83,40.73,40.79,434400.0,35.0888,35.1749,35.0888,35.1405,434400.0
2015-03-31 10:50:00,40.79,40.83,40.76,40.76,473900.0,35.1405,35.1749,35.1146,35.1146,473900.0
2015-03-31 11:00:00,40.77,40.82,40.75,40.8,664700.0,35.1232,35.1663,35.106,35.1491,664700.0
2015-03-31 11:10:00,40.79,40.81,40.75,40.78,599400.0,35.1405,35.1577,35.106,35.1318,599400.0
2015-03-31 11:20:00,40.78,40.79,40.68,40.69,631500.0,35.1318,35.1405,35.0457,35.0543,631500.0
2015-03-31 11:30:00,40.69,40.7,40.6,40.67,1016300.0,35.0543,35.0629,34.9768,35.0371,1016300.0
2015-03-31 11:40:00,40.67,40.68,40.6,40.62,699100.0,35.0371,35.0457,34.9768,34.994,699100.0
2015-03-31 11:50:00,40.62,40.66,40.58,40.59,751400.0,34.994,35.0285,34.9595,34.9682,751400.0
2015-03-31 12:00:00,40.59,40.61,40.54,40.6,953000.0,34.9682,34.9854,34.9251,34.9768,953000.0
2015-03-31 12:10:00,40.59,40.65,40.56,40.62,410400.0,34.9682,35.0198,34.9423,34.994,410400.0
2015-03-31 12:20:00,40.62,40.7,40.61,40.7,382400.0,34.994,35.0629,34.9854,35.0629,382400.0
2015-03-31 12:30:00,40.7,40.74,40.66,40.71,377500.0,35.0629,35.0974,35.0285,35.0715,377500.0
2015-03-31 12:40:00,40.72,40.74,40.66,40.73,607500.0,35.0801,35.0974,35.0285,35.0888,607500.0
2015-03-31 12:50:00,40.74,40.77,40.71,40.75,424800.0,35.0974,35.1232,35.0715,35.106,424800.0
2015-03-31 13:00:00,40.74,40.79,40.73,40.77,451200.0,35.0974,35.1405,35.0888,35.1232,451200.0
2015-03-31 13:10:00,40.78,40.88,40.75,40.88,368300.0,35.1318,35.218,35.106,35.218,368300.0
2015-03-31 13:20:00,40.88,40.94,40.85,40.93,413400.0,35.218,35.2697,35.1921,35.2611,413400.0
2015-03-31 13:30:00,40.93,40.99,40.92,40.94,637400.0,35.2611,35.3128,35.2524,35.2697,637400.0
2015-03-31 13:40:00,40.95,40.95,40.83,40.87,522500.0,35.2783,35.2783,35.1749,35.2094,522500.0
2015-03-31 13:50:00,40.86,40.93,40.82,40.84,437800.0,35.2008,35.2611,35.1663,35.1835,437800.0
2015-03-31 14:00:00,40.84,40.93,40.84,40.89,254300.0,35.1835,35.2611,35.1835,35.2266,254300.0
2015-03-31 14:10:00,40.88,40.91,40.85,40.87,259000.0,35.218,35.2438,35.1921,35.2094,259000.0
2015-03-31 14:20:00,40.87,40.98,40.83,40.91,522100.0,35.2094,35.3041,35.1749,35.2438,522100.0
2015-03-31 14:30:00,40.91,40.95,40.89,40.95,274300.0,35.2438,35.2783,35.2266,35.2783,274300.0
2015-03-31 14:40:00,40.94,40.99,40.89,40.98,285000.0,35.2697,35.3128,35.2266,35.3041,285000.0
2015-03-31 14:50:00,40.98,41.03,40.95,41.03,405000.0,35.3041,35.3472,35.2783,35.3472,405000.0
2015-03-31 15:00:00,41.02,41.03,40.84,40.89,829100.0,35.3386,35.3472,35.1835,35.2266,829100.0
2015-03-31 15:10:00,40.9,40.92,40.73,40.75,969600.0,35.2352,35.2524,35.0888,35.106,969600.0
2015-03-31 15:20:00,40.74,40.78,40.65,40.71,778300.0,35.0974,35.1318,35.0198,35.0715,778300.0
2015-03-31 15:30:00,40.71,40.72,40.63,40.72,876400.0,35.0715,35.0801,35.0026,35.0801,876400.0
2015-03-31 15:40:00,40.71,40.78,40.69,40.74,822100.0,35.0715,35.1318,35.0543,35.0974,822100.0
2015-03-31 15:50:00,40.74,40.77,40.65,40.65,2845300.0,35.0974,35.1232,35.0198,35.0198,2845300.0
2015-04-01 09:30:00,40.6,40.76,40.55,40.57,2867900.0,34.9768,35.1146,34.9337,34.9509,2867900.0
2015-04-01 09:40:00,40.56,40.61,40.4,40.41,1875900.0,34.9423,34.9854,34.8045,34.8131,1875900.0
2015-04-01 09:50:00,40.41,40.48,40.31,40.43,1542400.0,34.8131,34.8734,34.7269,34.8303,1542400.0
2015-04-01 10:00:00,40.42,40.49,40.38,40.46,911700.0,34.8217,34.882,34.7872,34.8562,911700.0
2015-04-01 10:10:00,40.46,40.58,40.41,40.53,832300.0,34.8562,34.9595,34.8131,34.9165,832300.0
2015-04-01 10:20:00,40.53,40.58,40.47,40.48,704100.0,34.9165,34.9595,34.8648,34.8734,704100.0
2015-04-01 10:30:00,40.49,40.52,40.43,40.49,958200.0,34.882,34.9078,34.8303,34.882,958200.0
2015-04-01 10:40:00,40.49,40.57,40.47,40.53,850100.0,34.882,34.9509,34.8648,34.9165,850100.0
2015-04-01 10:50:00,40.52,40.67,40.52,40.61,1049100.0,34.9078,35.0371,34.9078,34.9854,1049100.0
2015-04-01 11:00:00,40.6,40.63,40.54,40.62,627300.0,34.9768,35.0026,34.9251,34.994,627300.0
2015-04-01 11:10:00,40.62,40.67,40.56,40.65,567100.0,34.994,35.0371,34.9423,35.0198,567100.0
2015-04-01 11:20:00,40.66,40.66,40.53,40.56,688100.0,35.0285,35.0285,34.9165,34.9423,688100.0
2015-04-01 11:30:00,40.55,40.59,40.51,40.54,856300.0,34.9337,34.9682,34.8992,34.9251,856300.0
2015-04-01 11:40:00,40.53,40.64,40.51,40.6,559700.0,34.9165,35.0112,34.8992,34.9768,559700.0
2015-04-01 11:50:00,40.6,40.64,40.54,40.54,508000.0,34.9768,35.0112,34.9251,34.9251,508000.0
2015-04-01 12:00:00,40.54,40.56,40.51,40.53,553800.0,34.9251,34.9423,34.8992,34.9165,553800.0
2015-04-01 12:10:00,40.54,40.56,40.51,40.52,482100.0,34.9251,34.9423,34.8992,34.9078,482100.0
2015-04-01 12:20:00,40.53,40.59,40.5,40.55,529200.0,34.9165,34.9682,34.8906,34.9337,529200.0
2015-04-01 12:30:00,40.55,40.57,40.5,40.55,638700.0,34.9337,34.9509,34.8906,34.9337,638700.0
2015-04-01 12:40:00,40.56,40.6,40.52,40.55,461100.0,34.9423,34.9768,34.9078,34.9337,461100.0
2015-04-01 12:50:00,40.57,40.61,40.54,40.57,748800.0,34.9509,34.9854,34.9251,34.9509,748800.0
2015-04-01 13:00:00,40.57,40.62,40.56,40.61,430600.0,34.9509,34.994,34.9423,34.9854,430600.0
2015-04-01 13:10:00,40.61,40.64,40.59,40.59,309000.0,34.9854,35.0112,34.9682,34.9682,309000.0
2015-04-01 13:20:00,40.59,40.63,40.56,40.62,405200.0,34.9682,35.0026,34.9423,34.994,405200.0
2015-04-01 13:30:00,40.61,40.64,40.56,40.58,299100.0,34.9854,35.0112,34.9423,34.9595,299100.0
2015-04-01 13:40:00,40.58,40.64,40.57,40.64,528700.0,34.9595,35.0112,34.9509,35.0112,528700.0
2015-04-01 13:50:00,40.64,40.69,40.61,40.67,513500.0,35.0112,35.0543,34.9854,35.0371,513500.0
2015-04-01 14:00:00,40.68,40.71,40.65,40.69,1004200.0,35.0457,35.0715,35.0198,35.0543,1004200.0
2015-04-01 14:10:00,40.69,40.72,40.64,40.67,682000.0,35.0543,35.0801,35.0112,35.0371,682000.0
2015-04-01 14:20:00,40.67,40.7,40.65,40.68,819300.0,35.0371,35.0629,35.0198,35.0457,819300.0
2015-04-01 14:30:00,40.68,40.68,40.62,40.68,549400.0,35.0457,35.0457,34.994,35.0457,549400.0
2015-04-01 14:40:00,40.67,40.69,40.61,40.68,600900.0,35.0371,35.0543,34.9854,35.0457,600900.0
2015-04-01 14:50:00,40.68,40.69,40.62,40.65,451000.0,35.0457,35.0543,34.994,35.0198,451000.0
2015-04-01 15:00:00,40.65,40.65,40.59,40.62,610900.0,35.0198,35.0198,34.9682,34.994,610900.0
2015-04-01 15:10:00,40.62,40.66,40.59,40.61,919600.0,34.994,35.0285,34.9682,34.9854,919600.0
2015-04-01 15:20:00,40.61,40.64,40.59,40.61,1123000.0,34.9854,35.0112,34.9682,34.9854,1123000.0
2015-04-01 15:30:00,40.61,40.73,40.56,40.69,745100.0,34.9854,35.0888,34.9423,35.0543,745100.0
2015-04-01 15:40:00,40.69,40.69,40.59,40.65,1111200.0,35.0543,35.0543,34.9682,35.0198,1111200.0
2015-04-01 15:50:00,40.65,40.72,40.64,40.71,2430900.0,35.0198,35.0801,35.0112,35.0715,2430900.0
2015-04-02 09:30:00,40.66,40.74,40.47,40.51,2919000.0,35.0285,35.0974,34.8648,34.8992,2919000.0
2015-04-02 09:40:00,40.52,40.55,40.45,40.53,1114100.0,34.9078,34.9337,34.8475,34.9165,1114100.0
2015-04-02 09:50:00,40.54,40.65,40.5,40.55,973500.0,34.9251,35.0198,34.8906,34.9337,973500.0
2015-04-02 10:00:00,40.57,40.61,40.53,40.54,896800.0,34.9509,34.9854,34.9165,34.9251,896800.0
2015-04-02 10:10:00,40.55,40.57,40.46,40.5,983400.0,34.9337,34.9509,34.8562,34.8906,983400.0
2015-04-02 10:20:00,40.5,40.52,40.45,40.46,563100.0,34.8906,34.9078,34.8475,34.8562,563100.0
2015-04-02 10:30:00,40.46,40.48,40.42,40.45,507100.0,34.8562,34.8734,34.8217,34.8475,507100.0
2015-04-02 10:40:00,40.45,40.5,40.37,40.39,728600.0,34.8475,34.8906,34.7786,34.7959,728600.0
2015-04-02 10:50:00,40.38,40.42,40.37,40.4,592200.0,34.7872,34.8217,34.7786,34.8045,592200.0
2015-04-02 11:00:00,40.4,40.41,40.37,40.39,601400.0,34.8045,34.8131,34.7786,34.7959,601400.0
2015-04-02 11:10:00,40.39,40.4,40.36,40.37,625900.0,34.7959,34.8045,34.77,34.7786,625900.0
2015-04-02 11:20:00,40.38,40.39,40.3,40.32,811200.0,34.7872,34.7959,34.7183,34.7355,811200.0
2015-04-02 11:30:00,40.31,40.38,40.31,40.36,446700.0,34.7269,34.7872,34.7269,34.77,446700.0
2015-04-02 11:40:00,40.36,40.36,40.32,40.36,777300.0,34.77,34.77,34.7355,34.77,777300.0
2015-04-02 11:50:00,40.35,40.37,40.3,40.31,571400.0,34.7614,34.7786,34.7183,34.7269,571400.0
2015-04-02 12:00:00,40.31,40.31,40.21,40.25,1525000.0,34.7269,34.7269,34.6408,34.6752,1525000.0
2015-04-02 12:10:00,40.25,40.26,40.16,40.17,964300.0,34.6752,34.6839,34.5977,34.6063,964300.0
2015-04-02 12:20:00,40.17,40.22,40.16,40.19,685600.0,34.6063,34.6494,34.5977,34.6236,685600.0
2015-04-02 12:30:00,40.19,40.21,40.18,40.19,491000.0,34.6236,34.6408,34.6149,34.6236,491000.0
2015-04-02 12:40:00,40.18,40.21,40.15,40.17,827600.0,34.6149,34.6408,34.5891,34.6063,827600.0
2015-04-02 12:50:00,40.18,40.18,40.13,40.14,716700.0,34.6149,34.6149,34.5719,34.5805,716700.0
2015-04-02 13:00:00,40.14,40.16,40.12,40.14,919000.0,34.5805,34.5977,34.5632,34.5805,919000.0
2015-04-02 13:10:00,40.14,40.22,40.13,40.21,785700.0,34.5805,34.6494,34.5719,34.6408,785700.0
2015-04-02 13:20:00,40.21,40.22,40.17,40.18,545600.0,34.6408,34.6494,34.6063,34.6149,545600.0
2015-04-02 13:30:00,40.19,40.2,40.18,40.2,426200.0,34.6236,34.6322,34.6149,34.6322,426200.0
2015-04-02 13:40:00,40.19,40.2,40.13,40.17,508400.0,34.6236,34.6322,34.5719,34.6063,508400.0
2015-04-02 13:50:00,40.17,40.21,40.15,40.19,562700.0,34.6063,34.6408,34.5891,34.6236,562700.0
2015-04-02 14:00:00,40.19,40.2,40.17,40.18,406000.0,34.6236,34.6322,34.6063,34.6149,406000.0
2015-04-02 14:10:00,40.18,40.28,40.18,40.27,783600.0,34.6149,34.7011,34.6149,34.6925,783600.0
2015-04-02 14:20:00,40.27,40.27,40.22,40.24,663900.0,34.6925,34.6925,34.6494,34.6666,663900.0
2015-04-02 14:30:00,40.24,40.25,40.22,40.23,469000.0,34.6666,34.6752,34.6494,34.658,469000.0
2015-04-02 14:40:00,40.23,40.25,40.18,40.2,513800.0,34.658,34.6752,34.6149,34.6322,513800.0
2015-04-02 14:50:00,40.19,40.21,40.18,40.18,434800.0,34.6236,34.6408,34.6149,34.6149,434800.0
2015-04-02 15:00:00,40.19,40.25,40.18,40.23,499700.0,34.6236,34.6752,34.6149,34.658,499700.0
2015-04-02 15:10:00,40.23,40.24,40.19,40.19,592100.0,34.658,34.6666,34.6236,34.6236,592100.0
2015-04-02 15:20:00,40.19,40.23,40.16,40.21,816400.0,34.6236,34.658,34.5977,34.6408,816400.0
2015-04-02 15:30:00,40.21,40.29,40.2,40.27,873800.0,34.6408,34.7097,34.6322,34.6925,873800.0
2015-04-02 15:40:00,40.28,40.38,40.26,40.38,1369000.0,34.7011,34.7872,34.6839,34.7872,1369000.0
2015-04-02 15:50:00,40.37,40.4,40.28,40.29,2273800.0,34.7786,34.8045,34.7011,34.7097,2273800.0
2015-04-06 09:30:00,40.34,40.43,40.18,40.39,2061500.0,34.7528,34.8303,34.6149,34.7959,2061500.0
2015-04-06 09:40:00,40.39,40.62,40.38,40.6,1329700.0,34.7959,34.994,34.7872,34.9768,1329700.0
2015-04-06 09:50:00,40.59,40.65,40.54,40.58,1008000.0,34.9682,35.0198,34.9251,34.9595,1008000.0
2015-04-06 10:00:00,40.59,40.67,40.55,40.66,878600.0,34.9682,35.0371,34.9337,35.0285,878600.0
2015-04-06 10:10:00,40.67,40.7,40.64,40.66,763700.0,35.0371,35.0629,35.0112,35.0285,763700.0
2015-04-06 10:20:00,40.66,40.78,40.65,40.77,741400.0,35.0285,35.1318,35.0198,35.1232,741400.0
2015-04-06 10:30:00,40.77,40.85,40.76,40.83,637000.0,35.1232,35.1921,35.1146,35.1749,637000.0
2015-04-06 10:40:00,40.83,40.88,40.8,40.87,549300.0,35.1749,35.218,35.1491,35.2094,549300.0
2015-04-06 10:50:00,40.88,40.97,40.87,40.95,1216100.0,35.218,35.2955,35.2094,35.2783,1216100.0
2015-04-06 11:00:00,40.94,40.99,40.94,40.98,624500.0,35.2697,35.3128,35.2697,35.3041,624500.0
2015-04-06 11:10:00,40.99,41.09,40.96,41.08,1061800.0,35.3128,35.3989,35.2869,35.3903,1061800.0
2015-04-06 11:20:00,41.08,41.12,41.06,41.12,465100.0,35.3903,35.4247,35.3731,35.4247,465100.0
2015-04-06 11:30:00,41.11,41.12,41.03,41.11,406400.0,35.4161,35.4247,35.3472,35.4161,406400.0
2015-04-06 11:40:00,41.12,41.13,41.08,41.09,461300.0,35.4247,35.4334,35.3903,35.3989,461300.0
2015-04-06 11:50:00,41.08,41.12,41.04,41.11,530600.0,35.3903,35.4247,35.3558,35.4161,530600.0
2015-04-06 12:00:00,41.11,41.12,41.08,41.1,402000.0,35.4161,35.4247,35.3903,35.4075,402000.0
2015-04-06 12:10:00,41.1,41.15,41.09,41.12,409200.0,35.4075,35.4506,35.3989,35.4247,409200.0
2015-04-06 12:20:00,41.12,41.18,41.11,41.16,603200.0,35.4247,35.4764,35.4161,35.4592,603200.0
2015-04-06 12:30:00,41.15,41.2,41.14,41.2,219900.0,35.4506,35.4937,35.442,35.4937,219900.0
2015-04-06 12:40:00,41.2,41.23,41.19,41.23,646300.0,35.4937,35.5195,35.4851,35.5195,646300.0
2015-04-06 12:50:00,41.22,41.31,41.22,41.3,506800.0,35.5109,35.5884,35.5109,35.5798,506800.0
2015-04-06 13:00:00,41.3,41.39,41.3,41.38,533300.0,35.5798,35.6573,35.5798,35.6487,533300.0
2015-04-06 13:10:00,41.38,41.43,41.38,41.4,577800.0,35.6487,35.6918,35.6487,35.666,577800.0
2015-04-06 13:20:00,41.4,41.46,41.35,41.45,823800.0,35.666,35.7177,35.6229,35.709,823800.0
2015-04-06 13:30:00,41.45,41.47,41.41,41.45,374600.0,35.709,35.7263,35.6746,35.709,374600.0
2015-04-06 13:40:00,41.45,41.45,41.4,41.41,561700.0,35.709,35.709,35.666,35.6746,561700.0
2015-04-06 13:50:00,41.41,41.45,41.4,41.45,340400.0,35.6746,35.709,35.666,35.709,340400.0
2015-04-06 14:00:00,41.44,41.47,41.42,41.45,533700.0,35.7004,35.7263,35.6832,35.709,533700.0
2015-04-06 14:10:00,41.45,41.47,41.39,41.46,742800.0,35.709,35.7263,35.6573,35.7177,742800.0
2015-04-06 14:20:00,41.47,41.48,41.44,41.46,278700.0,35.7263,35.7349,35.7004,35.7177,278700.0
2015-04-06 14:30:00,41.47,41.5,41.46,41.48,346600.0,35.7263,35.7521,35.7177,35.7349,346600.0
2015-04-06 14:40:00,41.48,41.53,41.47,41.5,578400.0,35.7349,35.778,35.7263,35.7521,578400.0
2015-04-06 14:50:00,41.5,41.53,41.5,41.51,296000.0,35.7521,35.778,35.7521,35.7607,296000.0
2015-04-06 15:00:00,41.51,41.53,41.49,41.51,766700.0,35.7607,35.778,35.7435,35.7607,766700.0
2015-04-06 15:10:00,41.51,41.58,41.5,41.58,994800.0,35.7607,35.821,35.7521,35.821,994800.0
2015-04-06 15:20:00,41.58,41.68,41.57,41.64,1416700.0,35.821,35.9072,35.8124,35.8727,1416700.0
2015-04-06 15:30:00,41.64,41.72,41.6,41.7,1447400.0,35.8727,35.9416,35.8383,35.9244,1447400.0
2015-04-06 15:40:00,41.7,41.78,41.69,41.71,2284900.0,35.9244,35.9933,35.9158,35.933,2284900.0
2015-04-06 15:50:00,41.7,41.7,41.53,41.54,4615300.0,35.9244,35.9244,35.778,35.7866,4615300.0
2015-04-07 09:30:00,41.61,41.63,41.34,41.48,1750600.0,35.8469,35.8641,35.6143,35.7349,1750600.0
2015-04-07 09:40:00,41.47,41.56,41.46,41.47,1308400.0,35.7263,35.8038,35.7177,35.7263,1308400.0
2015-04-07 09:50:00,41.48,41.51,41.43,41.43,754700.0,35.7349,35.7607,35.6918,35.6918,754700.0
2015-04-07 10:00:00,41.44,41.45,41.31,41.39,1238500.0,35.7004,35.709,35.5884,35.6573,1238500.0
2015-04-07 10:10:00,41.39,41.48,41.34,41.46,548700.0,35.6573,35.7349,35.6143,35.7177,548700.0
2015-04-07 10:20:00,41.46,41.51,41.44,41.5,568300.0,35.7177,35.7607,35.7004,35.7521,568300.0
2015-04-07 10:30:00,41.5,41.55,41.49,41.52,525100.0,35.7521,35.7952,35.7435,35.7693,525100.0
2015-04-07 10:40:00,41.53,41.67,41.52,41.57,479000.0,35.778,35.8986,35.7693,35.8124,479000.0
2015-04-07 10:50:00,41.57,41.61,41.54,41.58,408500.0,35.8124,35.8469,35.7866,35.821,408500.0
2015-04-07 11:00:00,41.59,41.63,41.58,41.63,446900.0,35.8296,35.8641,35.821,35.8641,446900.0
2015-04-07 11:10:00,41.62,41.72,41.62,41.63,569200.0,35.8555,35.9416,35.8555,35.8641,569200.0
2015-04-07 11:20:00,41.63,41.68,41.62,41.66,484800.0,35.8641,35.9072,35.8555,35.89,484800.0
2015-04-07 11:30:00,41.67,41.75,41.66,41.74,894500.0,35.8986,35.9675,35.89,35.9589,894500.0
2015-04-07 11:40:00,41.73,41.82,41.73,41.8,557500.0,35.9503,36.0278,35.9503,36.0106,557500.0
2015-04-07 11:50:00,41.81,41.82,41.75,41.76,468500.0,36.0192,36.0278,35.9675,35.9761,468500.0
2015-04-07 12:00:00,41.76,41.85,41.76,41.85,387100.0,35.9761,36.0536,35.9761,36.0536,387100.0
2015-04-07 12:10:00,41.84,41.88,41.8,41.88,507700.0,36.045,36.0795,36.0106,36.0795,507700.0
2015-04-07 12:20:00,41.87,41.91,41.86,41.89,438600.0,36.0709,36.1053,36.0623,36.0881,438600.0
2015-04-07 12:30:00,41.89,41.9,41.86,41.88,314900.0,36.0881,36.0967,36.0623,36.0795,314900.0
2015-04-07 12:40:00,41.87,41.88,41.76,41.77,860700.0,36.0709,36.0795,35.9761,35.9847,860700.0
2015-04-07 12:50:00,41.77,41.84,41.76,41.84,365800.0,35.9847,36.045,35.9761,36.045,365800.0
2015-04-07 13:00:00,41.84,41.88,41.83,41.84,550100.0,36.045,36.0795,36.0364,36.045,550100.0
2015-04-07 13:10:00,41.84,41.86,41.8,41.86,435400.0,36.045,36.0623,36.0106,36.0623,435400.0
2015-04-07 13:20:00,41.86,41.87,41.82,41.84,184600.0,36.0623,36.0709,36.0278,36.045,184600.0
2015-04-07 13:30:00,41.84,41.85,41.82,41.84,302500.0,36.045,36.0536,36.0278,36.045,302500.0
2015-04-07 13:40:00,41.83,41.86,41.8,41.8,538200.0,36.0364,36.0623,36.0106,36.0106,538200.0
2015-04-07 13:50:00,41.8,41.83,41.79,41.79,370000.0,36.0106,36.0364,36.0019,36.0019,370000.0
2015-04-07 14:00:00,41.8,41.8,41.75,41.75,408600.0,36.0106,36.0106,35.9675,35.9675,408600.0
2015-04-07 14:10:00,41.75,41.8,41.75,41.8,221500.0,35.9675,36.0106,35.9675,36.0106,221500.0
2015-04-07 14:20:00,41.8,41.87,41.77,41.87,605900.0,36.0106,36.0709,35.9847,36.0709,605900.0
2015-04-07 14:30:00,41.87,41.88,41.84,41.86,583200.0,36.0709,36.0795,36.045,36.0623,583200.0
2015-04-07 14:40:00,41.86,41.87,41.81,41.81,341600.0,36.0623,36.0709,36.0192,36.0192,341600.0
2015-04-07 14:50:00,41.82,41.83,41.75,41.77,499300.0,36.0278,36.0364,35.9675,35.9847,499300.0
2015-04-07 15:00:00,41.76,41.78,41.75,41.78,385000.0,35.9761,35.9933,35.9675,35.9933,385000.0
2015-04-07 15:10:00,41.77,41.86,41.74,41.84,868300.0,35.9847,36.0623,35.9589,36.045,868300.0
2015-04-07 15:20:00,41.84,41.85,41.74,41.82,1312500.0,36.045,36.0536,35.9589,36.0278,1312500.0
2015-04-07 15:30:00,41.82,41.83,41.75,41.77,1073200.0,36.0278,36.0364,35.9675,35.9847,1073200.0
2015-04-07 15:40:00,41.78,41.78,41.65,41.66,928100.0,35.9933,35.9933,35.8813,35.89,928100.0
2015-04-07 15:50:00,41.67,41.67,41.52,41.53,2282500.0,35.8986,35.8986,35.7693,35.778,2282500.0
2015-04-08 09:30:00,41.48,41.49,41.33,41.38,1519200.0,35.7349,35.7435,35.6057,35.6487,1519200.0
2015-04-08 09:40:00,41.38,41.6,41.37,41.59,696000.0,35.6487,35.8383,35.6401,35.8296,696000.0
2015-04-08 09:50:00,41.59,41.69,41.58,41.65,739300.0,35.8296,35.9158,35.821,35.8813,739300.0
2015-04-08 10:00:00,41.65,41.68,41.54,41.54,920700.0,35.8813,35.9072,35.7866,35.7866,920700.0
2015-04-08 10:10:00,41.54,41.54,41.38,41.38,802200.0,35.7866,35.7866,35.6487,35.6487,802200.0
2015-04-08 10:20:00,41.38,41.44,41.35,41.35,516000.0,35.6487,35.7004,35.6229,35.6229,516000.0
2015-04-08 10:30:00,41.35,41.38,41.27,41.3,501700.0,35.6229,35.6487,35.554,35.5798,501700.0
2015-04-08 10:40:00,41.29,41.3,41.16,41.2,793100.0,35.5712,35.5798,35.4592,35.4937,793100.0
2015-04-08 10:50:00,41.2,41.34,41.19,41.28,541600.0,35.4937,35.6143,35.4851,35.5626,541600.0
2015-04-08 11:00:00,41.28,41.39,41.28,41.33,462200.0,35.5626,35.6573,35.5626,35.6057,462200.0
2015-04-08 11:10:00,41.34,41.38,41.29,41.35,406800.0,35.6143,35.6487,35.5712,35.6229,406800.0
2015-04-08 11:20:00,41.36,41.39,41.29,41.34,290400.0,35.6315,35.6573,35.5712,35.6143,290400.0
2015-04-08 11:30:00,41.34,41.37,41.29,41.35,313300.0,35.6143,35.6401,35.5712,35.6229,313300.0
2015-04-08 11:40:00,41.36,41.37,41.29,41.32,408800.0,35.6315,35.6401,35.5712,35.597,408800.0
2015-04-08 11:50:00,41.33,41.33,41.25,41.27,383300.0,35.6057,35.6057,35.5367,35.554,383300.0
2015-04-08 12:00:00,41.27,41.29,41.21,41.22,400200.0,35.554,35.5712,35.5023,35.5109,400200.0
2015-04-08 12:10:00,41.23,41.23,41.18,41.2,286300.0,35.5195,35.5195,35.4764,35.4937,286300.0
2015-04-08 12:20:00,41.19,41.21,41.16,41.19,385100.0,35.4851,35.5023,35.4592,35.4851,385100.0
2015-04-08 12:30:00,41.18,41.24,41.16,41.24,488000.0,35.4764,35.5281,35.4592,35.5281,488000.0
2015-04-08 12:40:00,41.24,41.3,41.23,41.3,390100.0,35.5281,35.5798,35.5195,35.5798,390100.0
2015-04-08 12:50:00,41.3,41.3,41.24,41.26,248400.0,35.5798,35.5798,35.5281,35.5454,248400.0
2015-04-08 13:00:00,41.26,41.27,41.24,41.27,223500.0,35.5454,35.554,35.5281,35.554,223500.0
2015-04-08 13:10:00,41.26,41.28,41.18,41.2,297000.0,35.5454,35.5626,35.4764,35.4937,297000.0
2015-04-08 13:20:00,41.21,41.22,41.18,41.19,180000.0,35.5023,35.5109,35.4764,35.4851,180000.0
2015-04-08 13:30:00,41.19,41.23,41.18,41.2,269600.0,35.4851,35.5195,35.4764,35.4937,269600.0
2015-04-08 13:40:00,41.21,41.21,41.17,41.19,372700.0,35.5023,35.5023,35.4678,35.4851,372700.0
2015-04-08 13:50:00,41.18,41.22,41.17,41.2,399100.0,35.4764,35.5109,35.4678,35.4937,399100.0
2015-04-08 14:00:00,41.2,41.24,41.05,41.07,874500.0,35.4937,35.5281,35.3644,35.3817,874500.0
2015-04-08 14:10:00,41.07,41.38,41.04,41.35,812200.0,35.3817,35.6487,35.3558,35.6229,812200.0
2015-04-08 14:20:00,41.36,41.43,41.28,41.29,577100.0,35.6315,35.6918,35.5626,35.5712,577100.0
2015-04-08 14:30:00,41.3,41.33,41.25,41.29,287600.0,35.5798,35.6057,35.5367,35.5712,287600.0
2015-04-08 14:40:00,41.3,41.3,41.21,41.27,424400.0,35.5798,35.5798,35.5023,35.554,424400.0
2015-04-08 14:50:00,41.27,41.3,41.14,41.21,507100.0,35.554,35.5798,35.442,35.5023,507100.0
2015-04-08 15:00:00,41.21,41.28,41.2,41.24,380200.0,35.5023,35.5626,35.4937,35.5281,380200.0
2015-04-08 15:10:00,41.24,41.29,41.18,41.22,388000.0,35.5281,35.5712,35.4764,35.5109,388000.0
2015-04-08 15:20:00,41.22,41.28,41.18,41.24,408100.0,35.5109,35.5626,35.4764,35.5281,408100.0
2015-04-08 15:30:00,41.23,41.34,41.22,41.34,643800.0,35.5195,35.6143,35.5109,35.6143,643800.0
2015-04-08 15:40:00,41.34,41.39,41.31,41.34,902900.0,35.6143,35.6573,35.5884,35.6143,902900.0
2015-04-08 15:50:00,41.34,41.44,41.32,41.42,1832800.0,35.6143,35.7004,35.597,35.6832,1832800.0
2015-04-09 09:30:00,41.25,41.6,41.25,41.47,1458800.0,35.5367,35.8383,35.5367,35.7263,1458800.0
2015-04-09 09:40:00,41.48,41.56,41.44,41.51,658600.0,35.7349,35.8038,35.7004,35.7607,658600.0
2015-04-09 09:50:00,41.51,41.51,41.44,41.45,668300.0,35.7607,35.7607,35.7004,35.709,668300.0
2015-04-09 10:00:00,41.46,41.54,41.43,41.48,820800.0,35.7177,35.7866,35.6918,35.7349,820800.0
2015-04-09 10:10:00,41.48,41.52,41.41,41.45,764700.0,35.7349,35.7693,35.6746,35.709,764700.0
2015-04-09 10:20:00,41.44,41.5,41.41,41.47,574100.0,35.7004,35.7521,35.6746,35.7263,574100.0
2015-04-09 10:30:00,41.47,41.48,41.43,41.46,472100.0,35.7263,35.7349,35.6918,35.7177,472100.0
2015-04-09 10:40:00,41.46,41.47,41.39,41.41,726400.0,35.7177,35.7263,35.6573,35.6746,726400.0
2015-04-09 10:50:00,41.41,41.47,41.39,41.46,551000.0,35.6746,35.7263,35.6573,35.7177,551000.0
2015-04-09 11:00:00,41.46,41.48,41.44,41.45,576400.0,35.7177,35.7349,35.7004,35.709,576400.0
2015-04-09 11:10:00,41.46,41.47,41.4,41.42,530500.0,35.7177,35.7263,35.666,35.6832,530500.0
2015-04-09 11:20:00,41.41,41.48,41.39,41.47,482900.0,35.6746,35.7349,35.6573,35.7263,482900.0
2015-04-09 11:30:00,41.47,41.52,41.47,41.5,488200.0,35.7263,35.7693,35.7263,35.7521,488200.0
2015-04-09 11:40:00,41.51,41.51,41.46,41.48,348900.0,35.7607,35.7607,35.7177,35.7349,348900.0
2015-04-09 11:50:00,41.47,41.51,41.46,41.5,211800.0,35.7263,35.7607,35.7177,35.7521,211800.0
2015-04-09 12:00:00,41.5,41.52,41.47,41.52,216000.0,35.7521,35.7693,35.7263,35.7693,216000.0
2015-04-09 12:10:00,41.51,41.58,41.5,41.57,572500.0,35.7607,35.821,35.7521,35.8124,572500.0
2015-04-09 12:20:00,41.56,41.62,41.54,41.57,512900.0,35.8038,35.8555,35.7866,35.8124,512900.0
2015-04-09 12:30:00,41.58,41.58,41.51,41.56,295700.0,35.821,35.821,35.7607,35.8038,295700.0
2015-04-09 12:40:00,41.56,41.56,41.51,41.55,407200.0,35.8038,35.8038,35.7607,35.7952,407200.0
2015-04-09 12:50:00,41.55,41.56,41.53,41.54,309900.0,35.7952,35.8038,35.778,35.7866,309900.0
2015-04-09 13:00:00,41.55,41.56,41.5,41.52,508800.0,35.7952,35.8038,35.7521,35.7693,508800.0
2015-04-09 13:10:00,41.52,41.55,41.51,41.52,266200.0,35.7693,35.7952,35.7607,35.7693,266200.0
2015-04-09 13:20:00,41.53,41.59,41.52,41.55,449400.0,35.778,35.8296,35.7693,35.7952,449400.0
2015-04-09 13:30:00,41.55,41.57,41.52,41.52,343900.0,35.7952,35.8124,35.7693,35.7693,343900.0
2015-04-09 13:40:00,41.52,41.55,41.5,41.53,220200.0,35.7693,35.7952,35.7521,35.778,220200.0
2015-04-09 13:50:00,41.54,41.54,41.48,41.48,334800.0,35.7866,35.7866,35.7349,35.7349,334800.0
2015-04-09 14:00:00,41.48,41.51,41.46,41.47,481100.0,35.7349,35.7607,35.7177,35.7263,481100.0
2015-04-09 14:10:00,41.47,41.5,41.46,41.46,454900.0,35.7263,35.7521,35.7177,35.7177,454900.0
2015-04-09 14:20:00,41.46,41.48,41.42,41.45,348700.0,35.7177,35.7349,35.6832,35.709,348700.0
2015-04-09 14:30:00,41.45,41.49,41.42,41.48,333300.0,35.709,35.7435,35.6832,35.7349,333300.0
2015-04-09 14:40:00,41.49,41.5,41.42,41.43,622300.0,35.7435,35.7521,35.6832,35.6918,622300.0
2015-04-09 14:50:00,41.43,41.48,41.43,41.45,485800.0,35.6918,35.7349,35.6918,35.709,485800.0
2015-04-09 15:00:00,41.46,41.46,41.41,41.42,616700.0,35.7177,35.7177,35.6746,35.6832,616700.0
2015-04-09 15:10:00,41.42,41.55,41.42,41.48,928700.0,35.6832,35.7952,35.6832,35.7349,928700.0
2015-04-09 15:20:00,41.48,41.55,41.47,41.52,953300.0,35.7349,35.7952,35.7263,35.7693,953300.0
2015-04-09 15:30:00,41.52,41.53,41.42,41.44,698600.0,35.7693,35.778,35.6832,35.7004,698600.0
2015-04-09 15:40:00,41.44,41.49,41.44,41.48,676000.0,35.7004,35.7435,35.7004,35.7349,676000.0
2015-04-09 15:50:00,41.48,41.53,41.46,41.48,1757200.0,35.7349,35.778,35.7177,35.7349,1757200.0
2015-04-10 09:30:00,41.62,41.65,41.41,41.52,1720900.0,35.8555,35.8813,35.6746,35.7693,1720900.0
2015-04-10 09:40:00,41.52,41.71,41.49,41.71,945100.0,35.7693,35.933,35.7435,35.933,945100.0
2015-04-10 09:50:00,41.71,41.84,41.65,41.75,1600500.0,35.933,36.045,35.8813,35.9675,1600500.0
2015-04-10 10:00:00,41.76,41.86,41.74,41.83,854800.0,35.9761,36.0623,35.9589,36.0364,854800.0
2015-04-10 10:10:00,41.83,41.87,41.72,41.74,1218000.0,36.0364,36.0709,35.9416,35.9589,1218000.0
2015-04-10 10:20:00,41.74,41.8,41.74,41.79,595100.0,35.9589,36.0106,35.9589,36.0019,595100.0
2015-04-10 10:30:00,41.8,41.88,41.78,41.88,832200.0,36.0106,36.0795,35.9933,36.0795,832200.0
2015-04-10 10:40:00,41.88,41.95,41.86,41.89,1025500.0,36.0795,36.1398,36.0623,36.0881,1025500.0
2015-04-10 10:50:00,41.9,41.91,41.85,41.86,656200.0,36.0967,36.1053,36.0536,36.0623,656200.0
2015-04-10 11:00:00,41.86,41.88,41.81,41.87,627000.0,36.0623,36.0795,36.0192,36.0709,627000.0
2015-04-10 11:10:00,41.88,41.89,41.86,41.88,246000.0,36.0795,36.0881,36.0623,36.0795,246000.0
2015-04-10 11:20:00,41.88,41.88,41.86,41.87,460300.0,36.0795,36.0795,36.0623,36.0709,460300.0
2015-04-10 11:30:00,41.88,41.88,41.86,41.87,637800.0,36.0795,36.0795,36.0623,36.0709,637800.0
2015-04-10 11:40:00,41.86,41.87,41.85,41.86,284600.0,36.0623,36.0709,36.0536,36.0623,284600.0
2015-04-10 11:50:00,41.86,41.86,41.81,41.84,370400.0,36.0623,36.0623,36.0192,36.045,370400.0
2015-04-10 12:00:00,41.83,41.84,41.8,41.82,206100.0,36.0364,36.045,36.0106,36.0278,206100.0
2015-04-10 12:10:00,41.82,41.82,41.76,41.77,606800.0,36.0278,36.0278,35.9761,35.9847,606800.0
2015-04-10 12:20:00,41.77,41.82,41.76,41.79,396500.0,35.9847,36.0278,35.9761,36.0019,396500.0
2015-04-10 12:30:00,41.8,41.8,41.76,41.77,177500.0,36.0106,36.0106,35.9761,35.9847,177500.0
2015-04-10 12:40:00,41.77,41.8,41.74,41.76,663300.0,35.9847,36.0106,35.9589,35.9761,663300.0
2015-04-10 12:50:00,41.76,41.76,41.71,41.71,335000.0,35.9761,35.9761,35.933,35.933,335000.0
2015-04-10 13:00:00,41.71,41.74,41.69,41.7,289400.0,35.933,35.9589,35.9158,35.9244,289400.0
2015-04-10 13:10:00,41.7,41.72,41.69,41.7,267300.0,35.9244,35.9416,35.9158,35.9244,267300.0
2015-04-10 13:20:00,41.69,41.71,41.63,41.66,448500.0,35.9158,35.933,35.8641,35.89,448500.0
2015-04-10 13:30:00,41.66,41.72,41.65,41.72,283400.0,35.89,35.9416,35.8813,35.9416,283400.0
2015-04-10 13:40:00,41.72,41.73,41.7,41.7,347300.0,35.9416,35.9503,35.9244,35.9244,347300.0
2015-04-10 13:50:00,41.71,41.73,41.7,41.72,311000.0,35.933,35.9503,35.9244,35.9416,311000.0
2015-04-10 14:00:00,41.71,41.73,41.7,41.71,239000.0,35.933,35.9503,35.9244,35.933,239000.0
2015-04-10 14:10:00,41.7,41.73,41.69,41.71,458000.0,35.9244,35.9503,35.9158,35.933,458000.0
2015-04-10 14:20:00,41.71,41.71,41.64,41.66,402400.0,35.933,35.933,35.8727,35.89,402400.0
2015-04-10 14:30:00,41.65,41.66,41.62,41.62,557500.0,35.8813,35.89,35.8555,35.8555,557500.0
2015-04-10 14:40:00,41.63,41.64,41.6,41.63,485900.0,35.8641,35.8727,35.8383,35.8641,485900.0
2015-04-10 14:50:00,41.63,41.65,41.6,41.62,491900.0,35.8641,35.8813,35.8383,35.8555,491900.0
2015-04-10 15:00:00,41.62,41.64,41.6,41.63,559400.0,35.8555,35.8727,35.8383,35.8641,559400.0
2015-04-10 15:10:00,41.62,41.68,41.61,41.65,851500.0,35.8555,35.9072,35.8469,35.8813,851500.0
2015-04-10 15:20:00,41.65,41.68,41.64,41.67,369100.0,35.8813,35.9072,35.8727,35.8986,369100.0
2015-04-10 15:30:00,41.66,41.73,41.65,41.71,695500.0,35.89,35.9503,35.8813,35.933,695500.0
2015-04-10 15:40:00,41.71,41.72,41.68,41.7,935200.0,35.933,35.9416,35.9072,35.9244,935200.0
2015-04-10 15:50:00,41.7,41.74,41.69,41.72,1744600.0,35.9244,35.9589,35.9158,35.9416,1744600.0
2015-04-13 09:30:00,41.39,41.73,41.39,41.63,2315200.0,35.6573,35.9503,35.6573,35.8641,2315200.0
2015-04-13 09:40:00,41.63,41.78,41.62,41.75,1087000.0,35.8641,35.9933,35.8555,35.9675,1087000.0
2015-04-13 09:50:00,41.75,41.9,41.71,41.86,889400.0,35.9675,36.0967,35.933,36.0623,889400.0
2015-04-13 10:00:00,41.86,41.87,41.81,41.83,493900.0,36.0623,36.0709,36.0192,36.0364,493900.0
2015-04-13 10:10:00,41.83,41.9,41.83,41.84,658900.0,36.0364,36.0967,36.0364,36.045,658900.0
2015-04-13 10:20:00,41.84,41.9,41.83,41.87,695700.0,36.045,36.0967,36.0364,36.0709,695700.0
2015-04-13 10:30:00,41.88,41.91,41.86,41.87,564800.0,36.0795,36.1053,36.0623,36.0709,564800.0
2015-04-13 10:40:00,41.88,41.94,41.85,41.92,591800.0,36.0795,36.1312,36.0536,36.1139,591800.0
2015-04-13 10:50:00,41.92,41.93,41.86,41.89,241900.0,36.1139,36.1226,36.0623,36.0881,241900.0
2015-04-13 11:00:00,41.88,41.97,41.88,41.97,377800.0,36.0795,36.157,36.0795,36.157,377800.0
2015-04-13 11:10:00,41.96,41.97,41.93,41.97,404000.0,36.1484,36.157,36.1226,36.157,404000.0
2015-04-13 11:20:00,41.96,41.98,41.93,41.94,343900.0,36.1484,36.1656,36.1226,36.1312,343900.0
2015-04-13 11:30:00,41.94,41.98,41.93,41.96,433400.0,36.1312,36.1656,36.1226,36.1484,433400.0
2015-04-13 11:40:00,41.96,42.06,41.96,42.02,736900.0,36.1484,36.2346,36.1484,36.2001,736900.0
2015-04-13 11:50:00,42.02,42.03,41.95,41.95,362100.0,36.2001,36.2087,36.1398,36.1398,362100.0
2015-04-13 12:00:00,41.95,41.96,41.88,41.88,240900.0,36.1398,36.1484,36.0795,36.0795,240900.0
2015-04-13 12:10:00,41.89,41.95,41.86,41.91,315200.0,36.0881,36.1398,36.0623,36.1053,315200.0
2015-04-13 12:20:00,41.91,41.98,41.91,41.96,421100.0,36.1053,36.1656,36.1053,36.1484,421100.0
2015-04-13 12:30:00,41.97,42.03,41.95,42.03,292300.0,36.157,36.2087,36.1398,36.2087,292300.0
2015-04-13 12:40:00,42.02,42.03,41.94,41.94,373600.0,36.2001,36.2087,36.1312,36.1312,373600.0
2015-04-13 12:50:00,41.95,41.97,41.91,41.94,207800.0,36.1398,36.157,36.1053,36.1312,207800.0
2015-04-13 13:00:00,41.95,41.95,41.88,41.9,234400.0,36.1398,36.1398,36.0795,36.0967,234400.0
2015-04-13 13:10:00,41.89,41.9,41.83,41.86,240900.0,36.0881,36.0967,36.0364,36.0623,240900.0
2015-04-13 13:20:00,41.86,41.88,41.8,41.8,210600.0,36.0623,36.0795,36.0106,36.0106,210600.0
2015-04-13 13:30:00,41.8,41.82,41.77,41.79,215000.0,36.0106,36.0278,35.9847,36.0019,215000.0
2015-04-13 13:40:00,41.79,41.8,41.69,41.75,897500.0,36.0019,36.0106,35.9158,35.9675,897500.0
2015-04-13 13:50:00,41.75,41.81,41.73,41.79,401400.0,35.9675,36.0192,35.9503,36.0019,401400.0
2015-04-13 14:00:00,41.79,41.84,41.77,41.8,438600.0,36.0019,36.045,35.9847,36.0106,438600.0
2015-04-13 14:10:00,41.81,41.83,41.8,41.82,237800.0,36.0192,36.0364,36.0106,36.0278,237800.0
2015-04-13 14:20:00,41.82,41.83,41.81,41.81,214600.0,36.0278,36.0364,36.0192,36.0192,214600.0
2015-04-13 14:30:00,41.81,41.83,41.76,41.82,375500.0,36.0192,36.0364,35.9761,36.0278,375500.0
2015-04-13 14:40:00,41.81,41.87,41.8,41.81,526000.0,36.0192,36.0709,36.0106,36.0192,526000.0
2015-04-13 14:50:00,41.81,41.82,41.74,41.78,339600.0,36.0192,36.0278,35.9589,35.9933,339600.0
2015-04-13 15:00:00,41.79,41.83,41.75,41.81,907300.0,36.0019,36.0364,35.9675,36.0192,907300.0
2015-04-13 15:10:00,41.81,41.82,41.78,41.8,509400.0,36.0192,36.0278,35.9933,36.0106,509400.0
2015-04-13 15:20:00,41.81,41.84,41.78,41.81,768400.0,36.0192,36.045,35.9933,36.0192,768400.0
2015-04-13 15:30:00,41.81,41.86,41.8,41.85,945000.0,36.0192,36.0623,36.0106,36.0536,945000.0
2015-04-13 15:40:00,41.85,41.89,41.79,41.84,1123900.0,36.0536,36.0881,36.0019,36.045,1123900.0
2015-04-13 15:50:00,41.84,41.85,41.72,41.77,3092100.0,36.045,36.0536,35.9416,35.9847,3092100.0
2015-04-14 09:30:00,41.8,41.99,41.71,41.98,1549100.0,36.0106,36.1742,35.933,36.1656,1549100.0
2015-04-14 09:40:00,41.98,42.03,41.84,41.85,925200.0,36.1656,36.2087,36.045,36.0536,925200.0
2015-04-14 09:50:00,41.86,41.91,41.72,41.77,1122700.0,36.0623,36.1053,35.9416,35.9847,1122700.0
2015-04-14 10:00:00,41.77,41.81,41.63,41.7,1102600.0,35.9847,36.0192,35.8641,35.9244,1102600.0
2015-04-14 10:10:00,41.7,41.78,41.65,41.66,965400.0,35.9244,35.9933,35.8813,35.89,965400.0
2015-04-14 10:20:00,41.67,41.68,41.55,41.58,916400.0,35.8986,35.9072,35.7952,35.821,916400.0
2015-04-14 10:30:00,41.58,41.58,41.41,41.46,658900.0,35.821,35.821,35.6746,35.7177,658900.0
2015-04-14 10:40:00,41.46,41.52,41.43,41.48,582500.0,35.7177,35.7693,35.6918,35.7349,582500.0
2015-04-14 10:50:00,41.48,41.5,41.41,41.43,547400.0,35.7349,35.7521,35.6746,35.6918,547400.0
2015-04-14 11:00:00,41.42,41.51,41.39,41.5,720200.0,35.6832,35.7607,35.6573,35.7521,720200.0
2015-04-14 11:10:00,41.5,41.57,41.49,41.5,467300.0,35.7521,35.8124,35.7435,35.7521,467300.0
2015-04-14 11:20:00,41.49,41.51,41.41,41.44,578500.0,35.7435,35.7607,35.6746,35.7004,578500.0
2015-04-14 11:30:00,41.45,41.49,41.42,41.43,290600.0,35.709,35.7435,35.6832,35.6918,290600.0
2015-04-14 11:40:00,41.43,41.46,41.42,41.43,307900.0,35.6918,35.7177,35.6832,35.6918,307900.0
2015-04-14 11:50:00,41.43,41.44,41.42,41.43,291600.0,35.6918,35.7004,35.6832,35.6918,291600.0
2015-04-14 12:00:00,41.43,41.49,41.42,41.48,321800.0,35.6918,35.7435,35.6832,35.7349,321800.0
2015-04-14 12:10:00,41.48,41.49,41.45,41.46,219700.0,35.7349,35.7435,35.709,35.7177,219700.0
2015-04-14 12:20:00,41.46,41.51,41.44,41.49,300200.0,35.7177,35.7607,35.7004,35.7435,300200.0
2015-04-14 12:30:00,41.5,41.66,41.49,41.61,537600.0,35.7521,35.89,35.7435,35.8469,537600.0
2015-04-14 12:40:00,41.61,41.63,41.58,41.61,223900.0,35.8469,35.8641,35.821,35.8469,223900.0
2015-04-14 12:50:00,41.6,41.61,41.54,41.54,243300.0,35.8383,35.8469,35.7866,35.7866,243300.0
2015-04-14 13:00:00,41.54,41.55,41.52,41.53,169300.0,35.7866,35.7952,35.7693,35.778,169300.0
2015-04-14 13:10:00,41.53,41.56,41.48,41.49,255800.0,35.778,35.8038,35.7349,35.7435,255800.0
2015-04-14 13:20:00,41.5,41.5,41.48,41.5,151600.0,35.7521,35.7521,35.7349,35.7521,151600.0
2015-04-14 13:30:00,41.5,41.53,41.47,41.47,185800.0,35.7521,35.778,35.7263,35.7263,185800.0
2015-04-14 13:40:00,41.48,41.55,41.47,41.52,309400.0,35.7349,35.7952,35.7263,35.7693,309400.0
2015-04-14 13:50:00,41.52,41.52,41.48,41.48,185600.0,35.7693,35.7693,35.7349,35.7349,185600.0
2015-04-14 14:00:00,41.48,41.53,41.47,41.51,234600.0,35.7349,35.778,35.7263,35.7607,234600.0
2015-04-14 14:10:00,41.5,41.52,41.49,41.52,159000.0,35.7521,35.7693,35.7435,35.7693,159000.0
2015-04-14 14:20:00,41.52,41.52,41.46,41.46,364400.0,35.7693,35.7693,35.7177,35.7177,364400.0
2015-04-14 14:30:00,41.47,41.51,41.45,41.5,510700.0,35.7263,35.7607,35.709,35.7521,510700.0
2015-04-14 14:40:00,41.49,41.55,41.48,41.54,449500.0,35.7435,35.7952,35.7349,35.7866,449500.0
2015-04-14 14:50:00,41.54,41.58,41.52,41.56,449600.0,35.7866,35.821,35.7693,35.8038,449600.0
2015-04-14 15:00:00,41.57,41.66,41.56,41.61,301300.0,35.8124,35.89,35.8038,35.8469,301300.0
2015-04-14 15:10:00,41.61,41.69,41.6,41.67,313400.0,35.8469,35.9158,35.8383,35.8986,313400.0
2015-04-14 15:20:00,41.68,41.69,41.64,41.67,504900.0,35.9072,35.9158,35.8727,35.8986,504900.0
2015-04-14 15:30:00,41.66,41.73,41.66,41.66,736000.0,35.89,35.9503,35.89,35.89,736000.0
2015-04-14 15:40:00,41.66,41.69,41.6,41.62,749100.0,35.89,35.9158,35.8383,35.8555,749100.0
2015-04-14 15:50:00,41.63,41.68,41.55,41.65,1627400.0,35.8641,35.9072,35.7952,35.8813,1627400.0
2015-04-15 09:30:00,41.76,41.96,41.68,41.96,1562600.0,35.9761,36.1484,35.9072,36.1484,1562600.0
2015-04-15 09:40:00,41.96,42.04,41.84,41.87,1384800.0,36.1484,36.2173,36.045,36.0709,1384800.0
2015-04-15 09:50:00,41.88,41.94,41.88,41.91,460600.0,36.0795,36.1312,36.0795,36.1053,460600.0
2015-04-15 10:00:00,41.91,41.96,41.86,41.94,636400.0,36.1053,36.1484,36.0623,36.1312,636400.0
2015-04-15 10:10:00,41.94,41.95,41.85,41.86,452300.0,36.1312,36.1398,36.0536,36.0623,452300.0
2015-04-15 10:20:00,41.86,41.91,41.83,41.85,580900.0,36.0623,36.1053,36.0364,36.0536,580900.0
2015-04-15 10:30:00,41.86,41.92,41.83,41.83,452400.0,36.0623,36.1139,36.0364,36.0364,452400.0
2015-04-15 10:40:00,41.83,41.86,41.8,41.86,566800.0,36.0364,36.0623,36.0106,36.0623,566800.0
2015-04-15 10:50:00,41.86,41.94,41.85,41.91,677400.0,36.0623,36.1312,36.0536,36.1053,677400.0
2015-04-15 11:00:00,41.91,41.96,41.91,41.94,676900.0,36.1053,36.1484,36.1053,36.1312,676900.0
2015-04-15 11:10:00,41.94,41.99,41.92,41.95,465800.0,36.1312,36.1742,36.1139,36.1398,465800.0
2015-04-15 11:20:00,41.95,41.96,41.9,41.95,354100.0,36.1398,36.1484,36.0967,36.1398,354100.0
2015-04-15 11:30:00,41.94,41.95,41.87,41.87,257800.0,36.1312,36.1398,36.0709,36.0709,257800.0
2015-04-15 11:40:00,41.87,41.95,41.87,41.95,171700.0,36.0709,36.1398,36.0709,36.1398,171700.0
2015-04-15 11:50:00,41.95,42.04,41.94,42.04,367800.0,36.1398,36.2173,36.1312,36.2173,367800.0
2015-04-15 12:00:00,42.04,42.08,42.03,42.05,352100.0,36.2173,36.2518,36.2087,36.2259,352100.0
2015-04-15 12:10:00,42.05,42.08,42.03,42.05,354300.0,36.2259,36.2518,36.2087,36.2259,354300.0
2015-04-15 12:20:00,42.05,42.13,42.05,42.13,321100.0,36.2259,36.2949,36.2259,36.2949,321100.0
2015-04-15 12:30:00,42.13,42.14,42.05,42.06,352600.0,36.2949,36.3035,36.2259,36.2346,352600.0
2015-04-15 12:40:00,42.06,42.06,42.01,42.06,368200.0,36.2346,36.2346,36.1915,36.2346,368200.0
2015-04-15 12:50:00,42.05,42.09,42.04,42.08,639800.0,36.2259,36.2604,36.2173,36.2518,639800.0
2015-04-15 13:00:00,42.07,42.1,42.05,42.07,673600.0,36.2432,36.269,36.2259,36.2432,673600.0
2015-04-15 13:10:00,42.08,42.17,42.07,42.16,265300.0,36.2518,36.3293,36.2432,36.3207,265300.0
2015-04-15 13:20:00,42.17,42.21,42.16,42.2,483100.0,36.3293,36.3638,36.3207,36.3552,483100.0
2015-04-15 13:30:00,42.2,42.2,42.16,42.16,368200.0,36.3552,36.3552,36.3207,36.3207,368200.0
2015-04-15 13:40:00,42.16,42.19,42.14,42.14,282400.0,36.3207,36.3465,36.3035,36.3035,282400.0
2015-04-15 13:50:00,42.14,42.21,42.13,42.2,517200.0,36.3035,36.3638,36.2949,36.3552,517200.0
2015-04-15 14:00:00,42.21,42.3,42.18,42.3,699900.0,36.3638,36.4413,36.3379,36.4413,699900.0
2015-04-15 14:10:00,42.3,42.38,42.28,42.38,777800.0,36.4413,36.5102,36.4241,36.5102,777800.0
2015-04-15 14:20:00,42.38,42.4,42.34,42.4,560500.0,36.5102,36.5275,36.4758,36.5275,560500.0
2015-04-15 14:30:00,42.4,42.4,42.34,42.35,452000.0,36.5275,36.5275,36.4758,36.4844,452000.0
2015-04-15 14:40:00,42.36,42.41,42.35,42.4,659000.0,36.493,36.5361,36.4844,36.5275,659000.0
2015-04-15 14:50:00,42.41,42.45,42.4,42.45,514800.0,36.5361,36.5705,36.5275,36.5705,514800.0
2015-04-15 15:00:00,42.45,42.46,42.43,42.45,694400.0,36.5705,36.5792,36.5533,36.5705,694400.0
2015-04-15 15:10:00,42.45,42.46,42.41,42.43,451900.0,36.5705,36.5792,36.5361,36.5533,451900.0
2015-04-15 15:20:00,42.43,42.43,42.38,42.41,385600.0,36.5533,36.5533,36.5102,36.5361,385600.0
2015-04-15 15:30:00,42.41,42.43,42.35,42.36,700800.0,36.5361,36.5533,36.4844,36.493,700800.0
2015-04-15 15:40:00,42.35,42.37,42.29,42.29,756100.0,36.4844,36.5016,36.4327,36.4327,756100.0
2015-04-15 15:50:00,42.29,42.3,42.24,42.26,2047100.0,36.4327,36.4413,36.3896,36.4069,2047100.0
2015-04-16 09:30:00,41.95,42.1,41.82,42.08,1728000.0,36.1398,36.269,36.0278,36.2518,1728000.0
2015-04-16 09:40:00,42.08,42.19,42.02,42.05,424400.0,36.2518,36.3465,36.2001,36.2259,424400.0
2015-04-16 09:50:00,42.05,42.08,42.0,42.05,584200.0,36.2259,36.2518,36.1829,36.2259,584200.0
2015-04-16 10:00:00,42.06,42.14,41.99,42.01,587100.0,36.2346,36.3035,36.1742,36.1915,587100.0
2015-04-16 10:10:00,42.01,42.08,41.95,41.98,438400.0,36.1915,36.2518,36.1398,36.1656,438400.0
2015-04-16 10:20:00,41.98,41.99,41.88,41.89,618600.0,36.1656,36.1742,36.0795,36.0881,618600.0
2015-04-16 10:30:00,41.89,41.91,41.83,41.9,945500.0,36.0881,36.1053,36.0364,36.0967,945500.0
2015-04-16 10:40:00,41.9,41.97,41.87,41.97,339500.0,36.0967,36.157,36.0709,36.157,339500.0
2015-04-16 10:50:00,41.97,42.04,41.97,42.0,608800.0,36.157,36.2173,36.157,36.1829,608800.0
2015-04-16 11:00:00,42.0,42.08,42.0,42.08,213600.0,36.1829,36.2518,36.1829,36.2518,213600.0
2015-04-16 11:10:00,42.08,42.1,42.05,42.08,428600.0,36.2518,36.269,36.2259,36.2518,428600.0
2015-04-16 11:20:00,42.08,42.14,42.07,42.13,395800.0,36.2518,36.3035,36.2432,36.2949,395800.0
2015-04-16 11:30:00,42.13,42.15,42.11,42.13,398100.0,36.2949,36.3121,36.2776,36.2949,398100.0
2015-04-16 11:40:00,42.13,42.13,42.0,42.08,541800.0,36.2949,36.2949,36.1829,36.2518,541800.0
2015-04-16 11:50:00,42.07,42.07,42.02,42.05,353700.0,36.2432,36.2432,36.2001,36.2259,353700.0
2015-04-16 12:00:00,42.05,42.08,42.04,42.06,175400.0,36.2259,36.2518,36.2173,36.2346,175400.0
2015-04-16 12:10:00,42.07,42.12,42.06,42.11,223000.0,36.2432,36.2862,36.2346,36.2776,223000.0
2015-04-16 12:20:00,42.1,42.13,42.1,42.11,189900.0,36.269,36.2949,36.269,36.2776,189900.0
2015-04-16 12:30:00,42.11,42.14,42.1,42.13,209100.0,36.2776,36.3035,36.269,36.2949,209100.0
2015-04-16 12:40:00,42.13,42.13,42.08,42.09,211400.0,36.2949,36.2949,36.2518,36.2604,211400.0
2015-04-16 12:50:00,42.09,42.12,42.08,42.08,161000.0,36.2604,36.2862,36.2518,36.2518,161000.0
2015-04-16 13:00:00,42.08,42.11,42.06,42.08,190500.0,36.2518,36.2776,36.2346,36.2518,190500.0
2015-04-16 13:10:00,42.08,42.14,42.05,42.13,188400.0,36.2518,36.3035,36.2259,36.2949,188400.0
2015-04-16 13:20:00,42.13,42.15,42.09,42.13,252200.0,36.2949,36.3121,36.2604,36.2949,252200.0
2015-04-16 13:30:00,42.13,42.16,42.11,42.16,151600.0,36.2949,36.3207,36.2776,36.3207,151600.0
2015-04-16 13:40:00,42.16,42.25,42.15,42.25,250600.0,36.3207,36.3982,36.3121,36.3982,250600.0
2015-04-16 13:50:00,42.24,42.32,42.23,42.3,395300.0,36.3896,36.4585,36.381,36.4413,395300.0
2015-04-16 14:00:00,42.31,42.34,42.3,42.3,311600.0,36.4499,36.4758,36.4413,36.4413,311600.0
2015-04-16 14:10:00,42.31,42.34,42.29,42.31,250700.0,36.4499,36.4758,36.4327,36.4499,250700.0
2015-04-16 14:20:00,42.31,42.32,42.28,42.32,272200.0,36.4499,36.4585,36.4241,36.4585,272200.0
2015-04-16 14:30:00,42.31,42.32,42.25,42.29,364600.0,36.4499,36.4585,36.3982,36.4327,364600.0
2015-04-16 14:40:00,42.29,42.33,42.29,42.32,222500.0,36.4327,36.4672,36.4327,36.4585,222500.0
2015-04-16 14:50:00,42.32,42.32,42.28,42.28,325200.0,36.4585,36.4585,36.4241,36.4241,325200.0
2015-04-16 15:00:00,42.29,42.29,42.26,42.28,215400.0,36.4327,36.4327,36.4069,36.4241,215400.0
2015-04-16 15:10:00,42.27,42.29,42.22,42.22,571600.0,36.4155,36.4327,36.3724,36.3724,571600.0
2015-04-16 15:20:00,42.22,42.24,42.14,42.17,832700.0,36.3724,36.3896,36.3035,36.3293,832700.0
2015-04-16 15:30:00,42.17,42.23,42.16,42.22,448200.0,36.3293,36.381,36.3207,36.3724,448200.0
2015-04-16 15:40:00,42.22,42.24,42.14,42.18,915100.0,36.3724,36.3896,36.3035,36.3379,915100.0
2015-04-16 15:50:00,42.17,42.18,42.13,42.17,1522300.0,36.3293,36.3379,36.2949,36.3293,1522300.0
2015-04-17 09:30:00,41.67,41.74,41.51,41.65,4304500.0,35.8986,35.9589,35.7607,35.8813,4304500.0
2015-04-17 09:40:00,41.66,41.68,41.41,41.47,1285600.0,35.89,35.9072,35.6746,35.7263,1285600.0
2015-04-17 09:50:00,41.46,41.53,41.41,41.47,1033700.0,35.7177,35.778,35.6746,35.7263,1033700.0
2015-04-17 10:00:00,41.47,41.49,41.24,41.36,1534600.0,35.7263,35.7435,35.5281,35.6315,1534600.0
2015-04-17 10:10:00,41.35,41.44,41.29,41.39,724700.0,35.6229,35.7004,35.5712,35.6573,724700.0
2015-04-17 10:20:00,41.4,41.45,41.36,41.39,805300.0,35.666,35.709,35.6315,35.6573,805300.0
2015-04-17 10:30:00,41.39,41.45,41.36,41.41,514700.0,35.6573,35.709,35.6315,35.6746,514700.0
2015-04-17 10:40:00,41.41,41.5,41.4,41.43,651500.0,35.6746,35.7521,35.666,35.6918,651500.0
2015-04-17 10:50:00,41.43,41.44,41.29,41.29,1312000.0,35.6918,35.7004,35.5712,35.5712,1312000.0
2015-04-17 11:00:00,41.29,41.29,41.16,41.23,1259400.0,35.5712,35.5712,35.4592,35.5195,1259400.0
2015-04-17 11:10:00,41.23,41.31,41.2,41.31,829200.0,35.5195,35.5884,35.4937,35.5884,829200.0
2015-04-17 11:20:00,41.31,41.33,41.26,41.28,707400.0,35.5884,35.6057,35.5454,35.5626,707400.0
2015-04-17 11:30:00,41.29,41.32,41.22,41.25,543900.0,35.5712,35.597,35.5109,35.5367,543900.0
2015-04-17 11:40:00,41.26,41.32,41.21,41.32,418800.0,35.5454,35.597,35.5023,35.597,418800.0
2015-04-17 11:50:00,41.32,41.36,41.29,41.32,431200.0,35.597,35.6315,35.5712,35.597,431200.0
2015-04-17 12:00:00,41.32,41.35,41.22,41.25,461100.0,35.597,35.6229,35.5109,35.5367,461100.0
2015-04-17 12:10:00,41.25,41.32,41.21,41.23,482200.0,35.5367,35.597,35.5023,35.5195,482200.0
2015-04-17 12:20:00,41.23,41.31,41.23,41.28,437800.0,35.5195,35.5884,35.5195,35.5626,437800.0
2015-04-17 12:30:00,41.28,41.35,41.24,41.31,282800.0,35.5626,35.6229,35.5281,35.5884,282800.0
2015-04-17 12:40:00,41.31,41.32,41.27,41.3,310800.0,35.5884,35.597,35.554,35.5798,310800.0
2015-04-17 12:50:00,41.3,41.32,41.22,41.31,514500.0,35.5798,35.597,35.5109,35.5884,514500.0
2015-04-17 13:00:00,41.31,41.35,41.29,41.31,313800.0,35.5884,35.6229,35.5712,35.5884,313800.0
2015-04-17 13:10:00,41.31,41.34,41.29,41.33,542800.0,35.5884,35.6143,35.5712,35.6057,542800.0
2015-04-17 13:20:00,41.34,41.42,41.32,41.42,984300.0,35.6143,35.6832,35.597,35.6832,984300.0
2015-04-17 13:30:00,41.42,41.48,41.4,41.47,966200.0,35.6832,35.7349,35.666,35.7263,966200.0
2015-04-17 13:40:00,41.46,41.51,41.42,41.5,1071600.0,35.7177,35.7607,35.6832,35.7521,1071600.0
2015-04-17 13:50:00,41.51,41.56,41.42,41.45,1170200.0,35.7607,35.8038,35.6832,35.709,1170200.0
2015-04-17 14:00:00,41.46,41.51,41.44,41.48,981900.0,35.7177,35.7607,35.7004,35.7349,981900.0
2015-04-17 14:10:00,41.48,41.52,41.44,41.48,959800.0,35.7349,35.7693,35.7004,35.7349,959800.0
2015-04-17 14:20:00,41.48,41.52,41.45,41.51,682900.0,35.7349,35.7693,35.709,35.7607,682900.0
2015-04-17 14:30:00,41.51,41.56,41.46,41.5,941500.0,35.7607,35.8038,35.7177,35.7521,941500.0
2015-04-17 14:40:00,41.5,41.53,41.47,41.48,815200.0,35.7521,35.778,35.7263,35.7349,815200.0
2015-04-17 14:50:00,41.48,41.55,41.47,41.5,612200.0,35.7349,35.7952,35.7263,35.7521,612200.0
2015-04-17 15:00:00,41.51,41.52,41.48,41.52,619800.0,35.7607,35.7693,35.7349,35.7693,619800.0
2015-04-17 15:10:00,41.52,41.54,41.5,41.5,916300.0,35.7693,35.7866,35.7521,35.7521,916300.0
2015-04-17 15:20:00,41.51,41.56,41.46,41.55,1186200.0,35.7607,35.8038,35.7177,35.7952,1186200.0
2015-04-17 15:30:00,41.55,41.71,41.55,41.67,942700.0,35.7952,35.933,35.7952,35.8986,942700.0
2015-04-17 15:40:00,41.68,41.68,41.58,41.59,1542600.0,35.9072,35.9072,35.821,35.8296,1542600.0
2015-04-17 15:50:00,41.59,41.65,41.54,41.62,2910100.0,35.8296,35.8813,35.7866,35.8555,2910100.0
2015-04-20 09:30:00,41.73,41.95,41.68,41.86,1439800.0,35.9503,36.1398,35.9072,36.0623,1439800.0
2015-04-20 09:40:00,41.87,42.13,41.86,42.09,1088900.0,36.0709,36.2949,36.0623,36.2604,1088900.0
2015-04-20 09:50:00,42.09,42.21,42.08,42.2,1077600.0,36.2604,36.3638,36.2518,36.3552,1077600.0
2015-04-20 10:00:00,42.21,42.32,42.17,42.28,854200.0,36.3638,36.4585,36.3293,36.4241,854200.0
2015-04-20 10:10:00,42.29,42.29,42.22,42.25,824700.0,36.4327,36.4327,36.3724,36.3982,824700.0
2015-04-20 10:20:00,42.24,42.32,42.19,42.32,782100.0,36.3896,36.4585,36.3465,36.4585,782100.0
2015-04-20 10:30:00,42.32,42.37,42.28,42.35,590100.0,36.4585,36.5016,36.4241,36.4844,590100.0
2015-04-20 10:40:00,42.35,42.4,42.34,42.4,733400.0,36.4844,36.5275,36.4758,36.5275,733400.0
2015-04-20 10:50:00,42.4,42.49,42.38,42.48,932900.0,36.5275,36.605,36.5102,36.5964,932900.0
2015-04-20 11:00:00,42.48,42.62,42.48,42.59,1168500.0,36.5964,36.717,36.5964,36.6911,1168500.0
2015-04-20 11:10:00,42.59,42.61,42.54,42.54,555300.0,36.6911,36.7084,36.6481,36.6481,555300.0
2015-04-20 11:20:00,42.54,42.55,42.48,42.5,923400.0,36.6481,36.6567,36.5964,36.6136,923400.0
2015-04-20 11:30:00,42.5,42.53,42.49,42.52,566600.0,36.6136,36.6395,36.605,36.6308,566600.0
2015-04-20 11:40:00,42.51,42.55,42.5,42.51,525900.0,36.6222,36.6567,36.6136,36.6222,525900.0
2015-04-20 11:50:00,42.52,42.64,42.5,42.63,544100.0,36.6308,36.7342,36.6136,36.7256,544100.0
2015-04-20 12:00:00,42.63,42.69,42.61,42.69,470100.0,36.7256,36.7773,36.7084,36.7773,470100.0
2015-04-20 12:10:00,42.69,42.73,42.66,42.71,557900.0,36.7773,36.8118,36.7515,36.7945,557900.0
2015-04-20 12:20:00,42.71,42.82,42.71,42.8,719000.0,36.7945,36.8893,36.7945,36.8721,719000.0
2015-04-20 12:30:00,42.8,42.81,42.73,42.73,627500.0,36.8721,36.8807,36.8118,36.8118,627500.0
2015-04-20 12:40:00,42.73,42.78,42.73,42.74,367700.0,36.8118,36.8548,36.8118,36.8204,367700.0
2015-04-20 12:50:00,42.73,42.86,42.73,42.86,545600.0,36.8118,36.9237,36.8118,36.9237,545600.0
2015-04-20 13:00:00,42.85,42.93,42.84,42.9,795800.0,36.9151,36.9841,36.9065,36.9582,795800.0
2015-04-20 13:10:00,42.9,43.05,42.88,42.9,1973900.0,36.9582,37.0874,36.941,36.9582,1973900.0
2015-04-20 13:20:00,42.89,42.97,42.88,42.97,795800.0,36.9496,37.0185,36.941,37.0185,795800.0
2015-04-20 13:30:00,42.97,43.08,42.95,43.06,1424200.0,37.0185,37.1133,37.0013,37.096,1424200.0
2015-04-20 13:40:00,43.07,43.11,43.01,43.03,925200.0,37.1047,37.1391,37.053,37.0702,925200.0
2015-04-20 13:50:00,43.04,43.05,42.97,43.04,901100.0,37.0788,37.0874,37.0185,37.0788,901100.0
2015-04-20 14:00:00,43.04,43.04,42.91,42.91,1057200.0,37.0788,37.0788,36.9668,36.9668,1057200.0
2015-04-20 14:10:00,42.92,42.92,42.85,42.89,811800.0,36.9754,36.9754,36.9151,36.9496,811800.0
2015-04-20 14:20:00,42.88,42.89,42.83,42.87,772500.0,36.941,36.9496,36.8979,36.9324,772500.0
2015-04-20 14:30:00,42.87,42.91,42.83,42.91,502400.0,36.9324,36.9668,36.8979,36.9668,502400.0
2015-04-20 14:40:00,42.91,42.95,42.88,42.95,726500.0,36.9668,37.0013,36.941,37.0013,726500.0
2015-04-20 14:50:00,42.95,43.04,42.93,43.0,1135000.0,37.0013,37.0788,36.9841,37.0444,1135000.0
2015-04-20 15:00:00,43.0,43.1,42.99,43.1,982900.0,37.0444,37.1305,37.0357,37.1305,982900.0
2015-04-20 15:10:00,43.1,43.17,43.1,43.16,1140800.0,37.1305,37.1908,37.1305,37.1822,1140800.0
2015-04-20 15:20:00,43.17,43.17,43.06,43.08,1090000.0,37.1908,37.1908,37.096,37.1133,1090000.0
2015-04-20 15:30:00,43.08,43.12,43.02,43.07,1621800.0,37.1133,37.1477,37.0616,37.1047,1621800.0
2015-04-20 15:40:00,43.07,43.07,42.94,43.03,1597200.0,37.1047,37.1047,36.9927,37.0702,1597200.0
2015-04-20 15:50:00,43.03,43.03,42.89,42.9,3035300.0,37.0702,37.0702,36.9496,36.9582,3035300.0
2015-04-21 09:30:00,43.0,43.15,42.99,43.03,2030300.0,37.0444,37.1736,37.0357,37.0702,2030300.0
2015-04-21 09:40:00,43.03,43.04,42.93,43.0,1025200.0,37.0702,37.0788,36.9841,37.0444,1025200.0
2015-04-21 09:50:00,43.0,43.0,42.78,42.78,1433100.0,37.0444,37.0444,36.8548,36.8548,1433100.0
2015-04-21 10:00:00,42.79,42.85,42.68,42.73,1159300.0,36.8634,36.9151,36.7687,36.8118,1159300.0
2015-04-21 10:10:00,42.73,42.84,42.72,42.83,692000.0,36.8118,36.9065,36.8031,36.8979,692000.0
2015-04-21 10:20:00,42.83,42.84,42.77,42.8,618000.0,36.8979,36.9065,36.8462,36.8721,618000.0
2015-04-21 10:30:00,42.8,42.82,42.75,42.8,620300.0,36.8721,36.8893,36.829,36.8721,620300.0
2015-04-21 10:40:00,42.8,42.81,42.68,42.72,603000.0,36.8721,36.8807,36.7687,36.8031,603000.0
2015-04-21 10:50:00,42.71,42.76,42.68,42.71,505600.0,36.7945,36.8376,36.7687,36.7945,505600.0
2015-04-21 11:00:00,42.71,42.76,42.7,42.75,511000.0,36.7945,36.8376,36.7859,36.829,511000.0
2015-04-21 11:10:00,42.75,42.77,42.71,42.76,375400.0,36.829,36.8462,36.7945,36.8376,375400.0
2015-04-21 11:20:00,42.76,42.77,42.64,42.65,410500.0,36.8376,36.8462,36.7342,36.7428,410500.0
2015-04-21 11:30:00,42.64,42.69,42.61,42.68,488100.0,36.7342,36.7773,36.7084,36.7687,488100.0
2015-04-21 11:40:00,42.68,42.68,42.56,42.59,605000.0,36.7687,36.7687,36.6653,36.6911,605000.0
2015-04-21 11:50:00,42.59,42.62,42.54,42.62,344300.0,36.6911,36.717,36.6481,36.717,344300.0
2015-04-21 12:00:00,42.62,42.66,42.6,42.66,617900.0,36.717,36.7515,36.6998,36.7515,617900.0
2015-04-21 12:10:00,42.66,42.69,42.64,42.68,265600.0,36.7515,36.7773,36.7342,36.7687,265600.0
2015-04-21 12:20:00,42.68,42.76,42.68,42.75,303000.0,36.7687,36.8376,36.7687,36.829,303000.0
2015-04-21 12:30:00,42.75,42.8,42.67,42.79,494900.0,36.829,36.8721,36.7601,36.8634,494900.0
2015-04-21 12:40:00,42.78,42.79,42.65,42.66,287900.0,36.8548,36.8634,36.7428,36.7515,287900.0
2015-04-21 12:50:00,42.65,42.67,42.64,42.67,247900.0,36.7428,36.7601,36.7342,36.7601,247900.0
2015-04-21 13:00:00,42.66,42.69,42.65,42.66,325400.0,36.7515,36.7773,36.7428,36.7515,325400.0
2015-04-21 13:10:00,42.66,42.7,42.65,42.67,315800.0,36.7515,36.7859,36.7428,36.7601,315800.0
2015-04-21 13:20:00,42.68,42.8,42.67,42.77,623200.0,36.7687,36.8721,36.7601,36.8462,623200.0
2015-04-21 13:30:00,42.77,42.77,42.61,42.65,417300.0,36.8462,36.8462,36.7084,36.7428,417300.0
2015-04-21 13:40:00,42.65,42.68,42.61,42.62,346200.0,36.7428,36.7687,36.7084,36.717,346200.0
2015-04-21 13:50:00,42.62,42.67,42.59,42.6,350400.0,36.717,36.7601,36.6911,36.6998,350400.0
2015-04-21 14:00:00,42.6,42.6,42.53,42.58,464100.0,36.6998,36.6998,36.6395,36.6825,464100.0
2015-04-21 14:10:00,42.57,42.65,42.55,42.6,392500.0,36.6739,36.7428,36.6567,36.6998,392500.0
2015-04-21 14:20:00,42.6,42.66,42.6,42.65,403900.0,36.6998,36.7515,36.6998,36.7428,403900.0
2015-04-21 14:30:00,42.66,42.66,42.59,42.6,373400.0,36.7515,36.7515,36.6911,36.6998,373400.0
2015-04-21 14:40:00,42.61,42.62,42.56,42.62,350900.0,36.7084,36.717,36.6653,36.717,350900.0
2015-04-21 14:50:00,42.61,42.63,42.59,42.62,240100.0,36.7084,36.7256,36.6911,36.717,240100.0
2015-04-21 15:00:00,42.63,42.63,42.58,42.61,264700.0,36.7256,36.7256,36.6825,36.7084,264700.0
2015-04-21 15:10:00,42.61,42.65,42.6,42.65,450000.0,36.7084,36.7428,36.6998,36.7428,450000.0
2015-04-21 15:20:00,42.65,42.74,42.63,42.66,752100.0,36.7428,36.8204,36.7256,36.7515,752100.0
2015-04-21 15:30:00,42.66,42.67,42.6,42.64,547700.0,36.7515,36.7601,36.6998,36.7342,547700.0
2015-04-21 15:40:00,42.65,42.67,42.6,42.61,738400.0,36.7428,36.7601,36.6998,36.7084,738400.0
2015-04-21 15:50:00,42.61,42.68,42.6,42.64,1577300.0,36.7084,36.7687,36.6998,36.7342,1577300.0
2015-04-22 09:30:00,42.67,42.83,42.6,42.66,1099400.0,36.7601,36.8979,36.6998,36.7515,1099400.0
2015-04-22 09:40:00,42.65,42.73,42.6,42.65,720400.0,36.7428,36.8118,36.6998,36.7428,720400.0
2015-04-22 09:50:00,42.66,42.69,42.61,42.66,569400.0,36.7515,36.7773,36.7084,36.7515,569400.0
2015-04-22 10:00:00,42.68,42.75,42.58,42.62,660800.0,36.7687,36.829,36.6825,36.717,660800.0
2015-04-22 10:10:00,42.61,42.65,42.55,42.62,529400.0,36.7084,36.7428,36.6567,36.717,529400.0
2015-04-22 10:20:00,42.62,42.66,42.59,42.66,447700.0,36.717,36.7515,36.6911,36.7515,447700.0
2015-04-22 10:30:00,42.66,42.7,42.62,42.65,510500.0,36.7515,36.7859,36.717,36.7428,510500.0
2015-04-22 10:40:00,42.65,42.9,42.63,42.87,709500.0,36.7428,36.9582,36.7256,36.9324,709500.0
2015-04-22 10:50:00,42.87,42.94,42.85,42.93,817200.0,36.9324,36.9927,36.9151,36.9841,817200.0
2015-04-22 11:00:00,42.93,43.01,42.92,43.0,1046900.0,36.9841,37.053,36.9754,37.0444,1046900.0
2015-04-22 11:10:00,43.0,43.02,42.96,43.0,878500.0,37.0444,37.0616,37.0099,37.0444,878500.0
2015-04-22 11:20:00,43.0,43.04,43.0,43.02,780400.0,37.0444,37.0788,37.0444,37.0616,780400.0
2015-04-22 11:30:00,43.02,43.08,42.97,42.98,435700.0,37.0616,37.1133,37.0185,37.0271,435700.0
2015-04-22 11:40:00,42.99,43.06,42.92,43.04,378300.0,37.0357,37.096,36.9754,37.0788,378300.0
2015-04-22 11:50:00,43.04,43.08,43.01,43.06,346900.0,37.0788,37.1133,37.053,37.096,346900.0
2015-04-22 12:00:00,43.06,43.1,43.01,43.09,635400.0,37.096,37.1305,37.053,37.1219,635400.0
2015-04-22 12:10:00,43.09,43.1,43.02,43.03,258300.0,37.1219,37.1305,37.0616,37.0702,258300.0
2015-04-22 12:20:00,43.04,43.09,43.03,43.06,241600.0,37.0788,37.1219,37.0702,37.096,241600.0
2015-04-22 12:30:00,43.06,43.07,43.02,43.03,179900.0,37.096,37.1047,37.0616,37.0702,179900.0
2015-04-22 12:40:00,43.03,43.08,43.02,43.05,627100.0,37.0702,37.1133,37.0616,37.0874,627100.0
2015-04-22 12:50:00,43.05,43.08,43.03,43.04,273100.0,37.0874,37.1133,37.0702,37.0788,273100.0
2015-04-22 13:00:00,43.03,43.04,42.98,43.01,230600.0,37.0702,37.0788,37.0271,37.053,230600.0
2015-04-22 13:10:00,43.01,43.09,43.01,43.05,599400.0,37.053,37.1219,37.053,37.0874,599400.0
2015-04-22 13:20:00,43.04,43.08,43.02,43.04,287400.0,37.0788,37.1133,37.0616,37.0788,287400.0
2015-04-22 13:30:00,43.05,43.05,42.96,42.96,181400.0,37.0874,37.0874,37.0099,37.0099,181400.0
2015-04-22 13:40:00,42.97,43.09,42.96,43.07,576800.0,37.0185,37.1219,37.0099,37.1047,576800.0
2015-04-22 13:50:00,43.06,43.08,43.04,43.05,153600.0,37.096,37.1133,37.0788,37.0874,153600.0
2015-04-22 14:00:00,43.05,43.09,43.04,43.08,589300.0,37.0874,37.1219,37.0788,37.1133,589300.0
2015-04-22 14:10:00,43.08,43.12,43.06,43.11,573700.0,37.1133,37.1477,37.096,37.1391,573700.0
2015-04-22 14:20:00,43.11,43.11,43.01,43.04,341700.0,37.1391,37.1391,37.053,37.0788,341700.0
2015-04-22 14:30:00,43.04,43.05,43.0,43.04,221300.0,37.0788,37.0874,37.0444,37.0788,221300.0
2015-04-22 14:40:00,43.05,43.05,43.03,43.04,435900.0,37.0874,37.0874,37.0702,37.0788,435900.0
2015-04-22 14:50:00,43.03,43.08,43.03,43.03,380400.0,37.0702,37.1133,37.0702,37.0702,380400.0
2015-04-22 15:00:00,43.03,43.11,43.03,43.07,547200.0,37.0702,37.1391,37.0702,37.1047,547200.0
2015-04-22 15:10:00,43.06,43.1,43.02,43.05,463600.0,37.096,37.1305,37.0616,37.0874,463600.0
2015-04-22 15:20:00,43.05,43.13,43.04,43.09,482600.0,37.0874,37.1564,37.0788,37.1219,482600.0
2015-04-22 15:30:00,43.09,43.1,42.98,43.02,475800.0,37.1219,37.1305,37.0271,37.0616,475800.0
2015-04-22 15:40:00,43.02,43.03,42.97,43.0,668200.0,37.0616,37.0702,37.0185,37.0444,668200.0
2015-04-22 15:50:00,42.99,43.03,42.98,42.98,1384400.0,37.0357,37.0702,37.0271,37.0271,1384400.0
2015-04-23 09:30:00,42.84,43.19,42.8,43.12,2542300.0,36.9065,37.208,36.8721,37.1477,2542300.0
2015-04-23 09:40:00,43.13,43.16,42.99,43.02,1738200.0,37.1564,37.1822,37.0357,37.0616,1738200.0
2015-04-23 09:50:00,43.02,43.11,42.98,43.05,1261600.0,37.0616,37.1391,37.0271,37.0874,1261600.0
2015-04-23 10:00:00,43.05,43.1,42.99,43.0,1105000.0,37.0874,37.1305,37.0357,37.0444,1105000.0
2015-04-23 10:10:00,43.01,43.01,42.94,42.96,1420500.0,37.053,37.053,36.9927,37.0099,1420500.0
2015-04-23 10:20:00,42.95,43.01,42.87,42.94,1041100.0,37.0013,37.053,36.9324,36.9927,1041100.0
2015-04-23 10:30:00,42.94,43.15,42.93,43.06,1300900.0,36.9927,37.1736,36.9841,37.096,1300900.0
2015-04-23 10:40:00,43.06,43.13,43.04,43.07,747900.0,37.096,37.1564,37.0788,37.1047,747900.0
2015-04-23 10:50:00,43.08,43.08,42.96,42.96,410100.0,37.1133,37.1133,37.0099,37.0099,410100.0
2015-04-23 11:00:00,42.97,43.11,42.95,43.05,748100.0,37.0185,37.1391,37.0013,37.0874,748100.0
2015-04-23 11:10:00,43.06,43.08,43.02,43.08,550500.0,37.096,37.1133,37.0616,37.1133,550500.0
2015-04-23 11:20:00,43.08,43.11,43.04,43.08,367200.0,37.1133,37.1391,37.0788,37.1133,367200.0
2015-04-23 11:30:00,43.08,43.28,43.07,43.27,1009000.0,37.1133,37.2856,37.1047,37.277,1009000.0
2015-04-23 11:40:00,43.27,43.28,43.2,43.24,461000.0,37.277,37.2856,37.2167,37.2511,461000.0
2015-04-23 11:50:00,43.24,43.53,43.24,43.39,1516200.0,37.2511,37.501,37.2511,37.3803,1516200.0
2015-04-23 12:00:00,43.4,43.42,43.32,43.37,435700.0,37.389,37.4062,37.32,37.3631,435700.0
2015-04-23 12:10:00,43.37,43.42,43.34,43.41,356500.0,37.3631,37.4062,37.3373,37.3976,356500.0
2015-04-23 12:20:00,43.42,43.47,43.37,43.37,569600.0,37.4062,37.4493,37.3631,37.3631,569600.0
2015-04-23 12:30:00,43.38,43.46,43.34,43.43,386600.0,37.3717,37.4406,37.3373,37.4148,386600.0
2015-04-23 12:40:00,43.43,43.53,43.43,43.47,715800.0,37.4148,37.501,37.4148,37.4493,715800.0
2015-04-23 12:50:00,43.47,43.48,43.38,43.41,880000.0,37.4493,37.4579,37.3717,37.3976,880000.0
2015-04-23 13:00:00,43.42,43.42,43.36,43.37,326100.0,37.4062,37.4062,37.3545,37.3631,326100.0
2015-04-23 13:10:00,43.36,43.43,43.36,43.43,331400.0,37.3545,37.4148,37.3545,37.4148,331400.0
2015-04-23 13:20:00,43.42,43.47,43.38,43.41,351600.0,37.4062,37.4493,37.3717,37.3976,351600.0
2015-04-23 13:30:00,43.41,43.45,43.35,43.36,485500.0,37.3976,37.432,37.3459,37.3545,485500.0
2015-04-23 13:40:00,43.36,43.42,43.32,43.39,1091800.0,37.3545,37.4062,37.32,37.3803,1091800.0
2015-04-23 13:50:00,43.38,43.39,43.26,43.32,1236700.0,37.3717,37.3803,37.2683,37.32,1236700.0
2015-04-23 14:00:00,43.32,43.46,43.29,43.46,576000.0,37.32,37.4406,37.2942,37.4406,576000.0
2015-04-23 14:10:00,43.46,43.5,43.37,43.49,588900.0,37.4406,37.4751,37.3631,37.4665,588900.0
2015-04-23 14:20:00,43.48,43.59,43.42,43.55,1248000.0,37.4579,37.5526,37.4062,37.5182,1248000.0
2015-04-23 14:30:00,43.56,43.6,43.44,43.48,660200.0,37.5268,37.5613,37.4234,37.4579,660200.0
2015-04-23 14:40:00,43.49,43.54,43.44,43.52,661100.0,37.4665,37.5096,37.4234,37.4923,661100.0
2015-04-23 14:50:00,43.52,43.53,43.42,43.45,333500.0,37.4923,37.501,37.4062,37.432,333500.0
2015-04-23 15:00:00,43.45,43.6,43.41,43.55,890000.0,37.432,37.5613,37.3976,37.5182,890000.0
2015-04-23 15:10:00,43.56,43.61,43.53,43.6,1074000.0,37.5268,37.5699,37.501,37.5613,1074000.0
2015-04-23 15:20:00,43.6,43.61,43.4,43.51,1508400.0,37.5613,37.5699,37.389,37.4837,1508400.0
2015-04-23 15:30:00,43.51,43.52,43.43,43.5,649000.0,37.4837,37.4923,37.4148,37.4751,649000.0
2015-04-23 15:40:00,43.5,43.52,43.38,43.41,1507300.0,37.4751,37.4923,37.3717,37.3976,1507300.0
2015-04-23 15:50:00,43.41,43.42,43.27,43.35,3166200.0,37.3976,37.4062,37.277,37.3459,3166200.0
2015-04-24 09:30:00,45.66,46.44,45.65,45.96,15188900.0,39.3359,40.0079,39.3273,39.5944,15188900.0
2015-04-24 09:40:00,45.97,46.05,45.83,46.01,5236800.0,39.603,39.6719,39.4824,39.6375,5236800.0
2015-04-24 09:50:00,46.01,46.27,46.0,46.11,3929200.0,39.6375,39.8615,39.6288,39.7236,3929200.0
2015-04-24 10:00:00,46.11,46.18,46.01,46.14,3328000.0,39.7236,39.7839,39.6375,39.7495,3328000.0
2015-04-24 10:10:00,46.13,46.46,46.13,46.43,3795500.0,39.7408,40.0251,39.7408,39.9993,3795500.0
2015-04-24 10:20:00,46.42,46.68,46.41,46.45,4733900.0,39.9907,40.2147,39.9821,40.0165,4733900.0
2015-04-24 10:30:00,46.44,46.52,46.37,46.51,2249800.0,40.0079,40.0768,39.9476,40.0682,2249800.0
2015-04-24 10:40:00,46.51,46.75,46.5,46.72,3375900.0,40.0682,40.275,40.0596,40.2491,3375900.0
2015-04-24 10:50:00,46.72,46.84,46.65,46.84,2739000.0,40.2491,40.3525,40.1888,40.3525,2739000.0
2015-04-24 11:00:00,46.84,46.92,46.75,46.87,3163900.0,40.3525,40.4214,40.275,40.3784,3163900.0
2015-04-24 11:10:00,46.87,46.94,46.81,46.93,2204000.0,40.3784,40.4387,40.3267,40.43,2204000.0
2015-04-24 11:20:00,46.94,46.94,46.72,46.88,1959200.0,40.4387,40.4387,40.2491,40.387,1959200.0
2015-04-24 11:30:00,46.88,47.21,46.87,47.05,3086700.0,40.387,40.6713,40.3784,40.5334,3086700.0
2015-04-24 11:40:00,47.05,47.28,47.05,47.22,2712700.0,40.5334,40.7316,40.5334,40.6799,2712700.0
2015-04-24 11:50:00,47.21,47.31,47.06,47.12,2483100.0,40.6713,40.7574,40.542,40.5937,2483100.0
2015-04-24 12:00:00,47.13,47.34,47.11,47.24,1444900.0,40.6023,40.7833,40.5851,40.6971,1444900.0
2015-04-24 12:10:00,47.25,47.38,47.24,47.35,1732800.0,40.7057,40.8177,40.6971,40.7919,1732800.0
2015-04-24 12:20:00,47.36,47.44,47.3,47.38,1735600.0,40.8005,40.8694,40.7488,40.8177,1735600.0
2015-04-24 12:30:00,47.37,47.49,47.27,47.43,2097200.0,40.8091,40.9125,40.723,40.8608,2097200.0
2015-04-24 12:40:00,47.43,47.45,47.24,47.28,1803100.0,40.8608,40.878,40.6971,40.7316,1803100.0
2015-04-24 12:50:00,47.27,47.48,47.24,47.41,1822100.0,40.723,40.9039,40.6971,40.8436,1822100.0
2015-04-24 13:00:00,47.41,47.64,47.37,47.56,2301900.0,40.8436,41.0417,40.8091,40.9728,2301900.0
2015-04-24 13:10:00,47.55,47.72,47.44,47.68,1653400.0,40.9642,41.1106,40.8694,41.0762,1653400.0
2015-04-24 13:20:00,47.67,47.78,47.53,47.57,1841000.0,41.0675,41.1623,40.9469,40.9814,1841000.0
2015-04-24 13:30:00,47.58,47.6,47.36,47.42,1814800.0,40.99,41.0072,40.8005,40.8522,1814800.0
2015-04-24 13:40:00,47.42,47.45,47.3,47.3,1536600.0,40.8522,40.878,40.7488,40.7488,1536600.0
2015-04-24 13:50:00,47.3,47.46,47.26,47.38,1354000.0,40.7488,40.8866,40.7143,40.8177,1354000.0
2015-04-24 14:00:00,47.38,47.48,47.38,47.39,1000000.0,40.8177,40.9039,40.8177,40.8263,1000000.0
2015-04-24 14:10:00,47.39,47.48,47.36,47.38,992400.0,40.8263,40.9039,40.8005,40.8177,992400.0
2015-04-24 14:20:00,47.38,47.64,47.37,47.64,1960900.0,40.8177,41.0417,40.8091,41.0417,1960900.0
2015-04-24 14:30:00,47.64,47.67,47.52,47.61,1175200.0,41.0417,41.0675,40.9383,41.0159,1175200.0
2015-04-24 14:40:00,47.59,47.77,47.59,47.72,1851900.0,40.9986,41.1537,40.9986,41.1106,1851900.0
2015-04-24 14:50:00,47.71,47.77,47.6,47.61,1881800.0,41.102,41.1537,41.0072,41.0159,1881800.0
2015-04-24 15:00:00,47.62,47.68,47.52,47.67,3627900.0,41.0245,41.0762,40.9383,41.0675,3627900.0
2015-04-24 15:10:00,47.68,47.78,47.64,47.71,1621400.0,41.0762,41.1623,41.0417,41.102,1621400.0
2015-04-24 15:20:00,47.72,47.81,47.67,47.72,2654500.0,41.1106,41.1882,41.0675,41.1106,2654500.0
2015-04-24 15:30:00,47.72,47.96,47.72,47.94,3376000.0,41.1106,41.3174,41.1106,41.3002,3376000.0
2015-04-24 15:40:00,47.95,48.14,47.91,47.92,5006700.0,41.3088,41.4725,41.2743,41.2829,5006700.0
2015-04-24 15:50:00,47.93,47.95,47.74,47.87,6151400.0,41.2915,41.3088,41.1279,41.2398,6151400.0
2015-04-27 09:30:00,47.23,47.58,47.21,47.55,4906700.0,40.6885,40.99,40.6713,40.9642,4906700.0
2015-04-27 09:40:00,47.55,47.62,47.47,47.58,2241800.0,40.9642,41.0245,40.8952,40.99,2241800.0
2015-04-27 09:50:00,47.58,47.7,47.57,47.66,1572200.0,40.99,41.0934,40.9814,41.0589,1572200.0
2015-04-27 10:00:00,47.66,47.74,47.62,47.65,1537100.0,41.0589,41.1279,41.0245,41.0503,1537100.0
2015-04-27 10:10:00,47.65,47.67,47.44,47.48,1846300.0,41.0503,41.0675,40.8694,40.9039,1846300.0
2015-04-27 10:20:00,47.48,47.53,47.41,47.48,1340700.0,40.9039,40.9469,40.8436,40.9039,1340700.0
2015-04-27 10:30:00,47.48,47.54,47.36,47.39,1067000.0,40.9039,40.9556,40.8005,40.8263,1067000.0
2015-04-27 10:40:00,47.39,47.43,47.28,47.33,1520300.0,40.8263,40.8608,40.7316,40.7746,1520300.0
2015-04-27 10:50:00,47.32,47.57,47.32,47.54,1535600.0,40.766,40.9814,40.766,40.9556,1535600.0
2015-04-27 11:00:00,47.55,47.67,47.49,47.66,1102400.0,40.9642,41.0675,40.9125,41.0589,1102400.0
2015-04-27 11:10:00,47.66,47.78,47.62,47.68,1476800.0,41.0589,41.1623,41.0245,41.0762,1476800.0
2015-04-27 11:20:00,47.68,47.69,47.61,47.65,875300.0,41.0762,41.0848,41.0159,41.0503,875300.0
2015-04-27 11:30:00,47.64,47.88,47.64,47.79,1665900.0,41.0417,41.2485,41.0417,41.1709,1665900.0
2015-04-27 11:40:00,47.79,47.83,47.71,47.76,1057700.0,41.1709,41.2054,41.102,41.1451,1057700.0
2015-04-27 11:50:00,47.76,47.83,47.75,47.81,897800.0,41.1451,41.2054,41.1365,41.1882,897800.0
2015-04-27 12:00:00,47.82,47.89,47.78,47.88,854200.0,41.1968,41.2571,41.1623,41.2485,854200.0
2015-04-27 12:10:00,47.87,47.95,47.83,47.91,1181600.0,41.2398,41.3088,41.2054,41.2743,1181600.0
2015-04-27 12:20:00,47.91,48.07,47.91,48.05,1737700.0,41.2743,41.4121,41.2743,41.3949,1737700.0
2015-04-27 12:30:00,48.06,48.13,47.92,47.96,1402100.0,41.4035,41.4638,41.2829,41.3174,1402100.0
2015-04-27 12:40:00,47.95,47.95,47.78,47.83,935400.0,41.3088,41.3088,41.1623,41.2054,935400.0
2015-04-27 12:50:00,47.82,47.83,47.72,47.76,1031700.0,41.1968,41.2054,41.1106,41.1451,1031700.0
2015-04-27 13:00:00,47.76,47.87,47.73,47.82,1146300.0,41.1451,41.2398,41.1192,41.1968,1146300.0
2015-04-27 13:10:00,47.81,47.84,47.77,47.82,984600.0,41.1882,41.214,41.1537,41.1968,984600.0
2015-04-27 13:20:00,47.81,47.89,47.81,47.89,1089700.0,41.1882,41.2571,41.1882,41.2571,1089700.0
2015-04-27 13:30:00,47.89,47.9,47.8,47.88,956600.0,41.2571,41.2657,41.1795,41.2485,956600.0
2015-04-27 13:40:00,47.88,47.99,47.83,47.89,961400.0,41.2485,41.3432,41.2054,41.2571,961400.0
2015-04-27 13:50:00,47.89,47.97,47.86,47.86,649800.0,41.2571,41.326,41.2312,41.2312,649800.0
2015-04-27 14:00:00,47.86,47.89,47.82,47.85,844800.0,41.2312,41.2571,41.1968,41.2226,844800.0
2015-04-27 14:10:00,47.84,47.93,47.82,47.91,848900.0,41.214,41.2915,41.1968,41.2743,848900.0
2015-04-27 14:20:00,47.91,48.0,47.85,47.97,793400.0,41.2743,41.3518,41.2226,41.326,793400.0
2015-04-27 14:30:00,47.96,47.97,47.81,47.9,824700.0,41.3174,41.326,41.1882,41.2657,824700.0
2015-04-27 14:40:00,47.9,47.97,47.89,47.93,799000.0,41.2657,41.326,41.2571,41.2915,799000.0
2015-04-27 14:50:00,47.93,47.97,47.88,47.9,749200.0,41.2915,41.326,41.2485,41.2657,749200.0
2015-04-27 15:00:00,47.9,47.94,47.87,47.9,1014100.0,41.2657,41.3002,41.2398,41.2657,1014100.0
2015-04-27 15:10:00,47.91,47.95,47.82,47.85,1213000.0,41.2743,41.3088,41.1968,41.2226,1213000.0
2015-04-27 15:20:00,47.84,47.89,47.81,47.87,1179500.0,41.214,41.2571,41.1882,41.2398,1179500.0
2015-04-27 15:30:00,47.87,47.95,47.82,47.93,1146200.0,41.2398,41.3088,41.1968,41.2915,1146200.0
2015-04-27 15:40:00,47.93,47.96,47.87,47.91,1473200.0,41.2915,41.3174,41.2398,41.2743,1473200.0
2015-04-27 15:50:00,47.91,48.03,47.9,48.03,3572000.0,41.2743,41.3777,41.2657,41.3777,3572000.0
2015-04-28 09:30:00,47.78,48.3,47.7,48.19,3332700.0,41.1623,41.6103,41.0934,41.5155,3332700.0
2015-04-28 09:40:00,48.2,48.55,48.16,48.39,2203100.0,41.5241,41.8257,41.4897,41.6878,2203100.0
2015-04-28 09:50:00,48.38,48.72,48.38,48.64,1948900.0,41.6792,41.9721,41.6792,41.9032,1948900.0
2015-04-28 10:00:00,48.64,48.8,48.54,48.78,2309200.0,41.9032,42.041,41.8171,42.0238,2309200.0
2015-04-28 10:10:00,48.77,48.81,48.63,48.69,1864500.0,42.0152,42.0497,41.8946,41.9463,1864500.0
2015-04-28 10:20:00,48.69,48.91,48.68,48.75,2336500.0,41.9463,42.1358,41.9377,41.998,2336500.0
2015-04-28 10:30:00,48.76,49.0,48.74,48.79,2239100.0,42.0066,42.2133,41.9894,42.0324,2239100.0
2015-04-28 10:40:00,48.78,48.9,48.73,48.74,1350300.0,42.0238,42.1272,41.9807,41.9894,1350300.0
2015-04-28 10:50:00,48.74,48.96,48.74,48.96,1496700.0,41.9894,42.1789,41.9894,42.1789,1496700.0
2015-04-28 11:00:00,48.95,49.14,48.95,48.98,2115600.0,42.1703,42.3339,42.1703,42.1961,2115600.0
2015-04-28 11:10:00,48.98,49.04,48.89,49.0,1216200.0,42.1961,42.2478,42.1186,42.2133,1216200.0
2015-04-28 11:20:00,49.0,49.01,48.87,48.93,1748100.0,42.2133,42.222,42.1013,42.153,1748100.0
2015-04-28 11:30:00,48.92,49.02,48.9,48.97,949700.0,42.1444,42.2306,42.1272,42.1875,949700.0
2015-04-28 11:40:00,48.96,49.05,48.94,49.02,1281700.0,42.1789,42.2564,42.1617,42.2306,1281700.0
2015-04-28 11:50:00,49.02,49.05,48.98,49.02,847200.0,42.2306,42.2564,42.1961,42.2306,847200.0
2015-04-28 12:00:00,49.02,49.04,48.95,49.0,610300.0,42.2306,42.2478,42.1703,42.2133,610300.0
2015-04-28 12:10:00,48.99,49.02,48.92,48.93,781800.0,42.2047,42.2306,42.1444,42.153,781800.0
2015-04-28 12:20:00,48.92,48.95,48.88,48.89,1119300.0,42.1444,42.1703,42.11,42.1186,1119300.0
2015-04-28 12:30:00,48.91,48.93,48.81,48.86,789600.0,42.1358,42.153,42.0497,42.0927,789600.0
2015-04-28 12:40:00,48.85,48.98,48.85,48.92,619600.0,42.0841,42.1961,42.0841,42.1444,619600.0
2015-04-28 12:50:00,48.93,48.99,48.9,48.98,611600.0,42.153,42.2047,42.1272,42.1961,611600.0
2015-04-28 13:00:00,48.98,49.02,48.98,48.99,840600.0,42.1961,42.2306,42.1961,42.2047,840600.0
2015-04-28 13:10:00,48.99,49.01,48.93,49.0,781200.0,42.2047,42.222,42.153,42.2133,781200.0
2015-04-28 13:20:00,49.0,49.09,49.0,49.03,744800.0,42.2133,42.2909,42.2133,42.2392,744800.0
2015-04-28 13:30:00,49.04,49.05,48.94,48.97,679100.0,42.2478,42.2564,42.1617,42.1875,679100.0
2015-04-28 13:40:00,48.96,49.03,48.91,49.0,780700.0,42.1789,42.2392,42.1358,42.2133,780700.0
2015-04-28 13:50:00,48.99,49.03,48.98,48.98,574100.0,42.2047,42.2392,42.1961,42.1961,574100.0
2015-04-28 14:00:00,48.98,49.03,48.96,49.02,725300.0,42.1961,42.2392,42.1789,42.2306,725300.0
2015-04-28 14:10:00,49.02,49.09,49.02,49.03,979700.0,42.2306,42.2909,42.2306,42.2392,979700.0
2015-04-28 14:20:00,49.04,49.07,49.02,49.05,691600.0,42.2478,42.2736,42.2306,42.2564,691600.0
2015-04-28 14:30:00,49.04,49.14,49.02,49.09,1161800.0,42.2478,42.3339,42.2306,42.2909,1161800.0
2015-04-28 14:40:00,49.09,49.11,48.99,48.99,659100.0,42.2909,42.3081,42.2047,42.2047,659100.0
2015-04-28 14:50:00,48.99,49.09,48.95,49.07,1128000.0,42.2047,42.2909,42.1703,42.2736,1128000.0
2015-04-28 15:00:00,49.07,49.21,49.04,49.08,1427100.0,42.2736,42.3943,42.2478,42.2823,1427100.0
2015-04-28 15:10:00,49.08,49.14,49.05,49.06,1094600.0,42.2823,42.3339,42.2564,42.265,1094600.0
2015-04-28 15:20:00,49.06,49.1,49.02,49.06,1314100.0,42.265,42.2995,42.2306,42.265,1314100.0
2015-04-28 15:30:00,49.06,49.1,49.05,49.08,1393900.0,42.265,42.2995,42.2564,42.2823,1393900.0
2015-04-28 15:40:00,49.08,49.09,48.9,49.0,2064200.0,42.2823,42.2909,42.1272,42.2133,2064200.0
2015-04-28 15:50:00,49.01,49.16,48.98,49.16,3963300.0,42.222,42.3512,42.1961,42.3512,3963300.0
2015-04-29 09:30:00,48.72,48.94,48.6,48.84,2949300.0,41.9721,42.1617,41.8687,42.0755,2949300.0
2015-04-29 09:40:00,48.84,48.9,48.72,48.78,1506700.0,42.0755,42.1272,41.9721,42.0238,1506700.0
2015-04-29 09:50:00,48.77,48.79,48.64,48.66,1314400.0,42.0152,42.0324,41.9032,41.9204,1314400.0
2015-04-29 10:00:00,48.66,48.69,48.51,48.53,1434800.0,41.9204,41.9463,41.7912,41.8084,1434800.0
2015-04-29 10:10:00,48.53,48.67,48.52,48.63,1115400.0,41.8084,41.929,41.7998,41.8946,1115400.0
2015-04-29 10:20:00,48.63,48.65,48.5,48.53,881600.0,41.8946,41.9118,41.7826,41.8084,881600.0
2015-04-29 10:30:00,48.53,48.79,48.51,48.76,1023600.0,41.8084,42.0324,41.7912,42.0066,1023600.0
2015-04-29 10:40:00,48.76,48.84,48.7,48.82,839900.0,42.0066,42.0755,41.9549,42.0583,839900.0
2015-04-29 10:50:00,48.82,48.93,48.76,48.89,1047500.0,42.0583,42.153,42.0066,42.1186,1047500.0
2015-04-29 11:00:00,48.89,49.05,48.85,48.91,904600.0,42.1186,42.2564,42.0841,42.1358,904600.0
2015-04-29 11:10:00,48.9,48.92,48.8,48.85,708300.0,42.1272,42.1444,42.041,42.0841,708300.0
2015-04-29 11:20:00,48.84,48.92,48.83,48.91,1037800.0,42.0755,42.1444,42.0669,42.1358,1037800.0
2015-04-29 11:30:00,48.91,48.93,48.84,48.85,882500.0,42.1358,42.153,42.0755,42.0841,882500.0
2015-04-29 11:40:00,48.84,48.96,48.83,48.85,1022800.0,42.0755,42.1789,42.0669,42.0841,1022800.0
2015-04-29 11:50:00,48.86,48.94,48.85,48.91,633500.0,42.0927,42.1617,42.0841,42.1358,633500.0
2015-04-29 12:00:00,48.91,48.93,48.84,48.86,678100.0,42.1358,42.153,42.0755,42.0927,678100.0
2015-04-29 12:10:00,48.86,48.86,48.69,48.71,1075100.0,42.0927,42.0927,41.9463,41.9635,1075100.0
2015-04-29 12:20:00,48.71,48.86,48.7,48.8,487700.0,41.9635,42.0927,41.9549,42.041,487700.0
2015-04-29 12:30:00,48.8,48.81,48.71,48.74,654700.0,42.041,42.0497,41.9635,41.9894,654700.0
2015-04-29 12:40:00,48.73,48.77,48.7,48.77,683200.0,41.9807,42.0152,41.9549,42.0152,683200.0
2015-04-29 12:50:00,48.77,48.85,48.76,48.81,585000.0,42.0152,42.0841,42.0066,42.0497,585000.0
2015-04-29 13:00:00,48.81,48.83,48.74,48.76,486200.0,42.0497,42.0669,41.9894,42.0066,486200.0
2015-04-29 13:10:00,48.76,48.8,48.72,48.79,597100.0,42.0066,42.041,41.9721,42.0324,597100.0
2015-04-29 13:20:00,48.79,48.88,48.72,48.84,920700.0,42.0324,42.11,41.9721,42.0755,920700.0
2015-04-29 13:30:00,48.84,48.92,48.83,48.91,674100.0,42.0755,42.1444,42.0669,42.1358,674100.0
2015-04-29 13:40:00,48.91,48.98,48.89,48.98,507100.0,42.1358,42.1961,42.1186,42.1961,507100.0
2015-04-29 13:50:00,48.98,49.08,48.94,48.96,725400.0,42.1961,42.2823,42.1617,42.1789,725400.0
2015-04-29 14:00:00,48.98,49.01,48.85,48.93,1341000.0,42.1961,42.222,42.0841,42.153,1341000.0
2015-04-29 14:10:00,48.93,48.94,48.78,48.9,1301700.0,42.153,42.1617,42.0238,42.1272,1301700.0
2015-04-29 14:20:00,48.9,49.01,48.84,48.98,806800.0,42.1272,42.222,42.0755,42.1961,806800.0
2015-04-29 14:30:00,48.98,49.1,48.94,49.02,1245600.0,42.1961,42.2995,42.1617,42.2306,1245600.0
2015-04-29 14:40:00,49.02,49.2,49.0,49.15,2042600.0,42.2306,42.3856,42.2133,42.3426,2042600.0
2015-04-29 14:50:00,49.16,49.26,49.03,49.06,1612500.0,42.3512,42.4373,42.2392,42.265,1612500.0
2015-04-29 15:00:00,49.07,49.09,48.99,49.08,1547100.0,42.2736,42.2909,42.2047,42.2823,1547100.0
2015-04-29 15:10:00,49.08,49.17,48.99,49.16,1222100.0,42.2823,42.3598,42.2047,42.3512,1222100.0
2015-04-29 15:20:00,49.17,49.31,49.09,49.12,1421900.0,42.3598,42.4804,42.2909,42.3167,1421900.0
2015-04-29 15:30:00,49.13,49.16,49.06,49.12,968600.0,42.3253,42.3512,42.265,42.3167,968600.0
2015-04-29 15:40:00,49.11,49.12,48.99,49.06,1452600.0,42.3081,42.3167,42.2047,42.265,1452600.0
2015-04-29 15:50:00,49.05,49.1,49.0,49.05,2291300.0,42.2564,42.2995,42.2133,42.2564,2291300.0
2015-04-30 09:30:00,48.72,48.83,48.64,48.78,4376700.0,41.9721,42.0669,41.9032,42.0238,4376700.0
2015-04-30 09:40:00,48.8,49.41,48.76,49.16,3552500.0,42.041,42.5666,42.0066,42.3512,3552500.0
2015-04-30 09:50:00,49.17,49.17,48.92,48.95,2622000.0,42.3598,42.3598,42.1444,42.1703,2622000.0
2015-04-30 10:00:00,48.95,49.09,48.82,49.08,2031600.0,42.1703,42.2909,42.0583,42.2823,2031600.0
2015-04-30 10:10:00,49.08,49.1,48.88,48.9,1544000.0,42.2823,42.2995,42.11,42.1272,1544000.0
2015-04-30 10:20:00,48.9,48.94,48.71,48.8,1177600.0,42.1272,42.1617,41.9635,42.041,1177600.0
2015-04-30 10:30:00,48.8,48.86,48.71,48.71,1151200.0,42.041,42.0927,41.9635,41.9635,1151200.0
2015-04-30 10:40:00,48.72,48.79,48.67,48.73,1220500.0,41.9721,42.0324,41.929,41.9807,1220500.0
2015-04-30 10:50:00,48.73,48.76,48.62,48.67,1428800.0,41.9807,42.0066,41.886,41.929,1428800.0
2015-04-30 11:00:00,48.68,48.93,48.67,48.86,1176000.0,41.9377,42.153,41.929,42.0927,1176000.0
2015-04-30 11:10:00,48.87,48.98,48.83,48.97,1131900.0,42.1013,42.1961,42.0669,42.1875,1131900.0
2015-04-30 11:20:00,48.97,49.18,48.94,49.13,1834700.0,42.1875,42.3684,42.1617,42.3253,1834700.0
2015-04-30 11:30:00,49.13,49.29,49.05,49.12,1513800.0,42.3253,42.4632,42.2564,42.3167,1513800.0
2015-04-30 11:40:00,49.11,49.22,49.09,49.22,975400.0,42.3081,42.4029,42.2909,42.4029,975400.0
2015-04-30 11:50:00,49.22,49.37,49.21,49.25,1376300.0,42.4029,42.5321,42.3943,42.4287,1376300.0
2015-04-30 12:00:00,49.26,49.43,49.25,49.41,1427300.0,42.4373,42.5838,42.4287,42.5666,1427300.0
2015-04-30 12:10:00,49.41,49.47,49.32,49.44,1414500.0,42.5666,42.6182,42.489,42.5924,1414500.0
2015-04-30 12:20:00,49.44,49.54,49.37,49.39,1726900.0,42.5924,42.6785,42.5321,42.5493,1726900.0
2015-04-30 12:30:00,49.39,49.41,49.31,49.33,904600.0,42.5493,42.5666,42.4804,42.4976,904600.0
2015-04-30 12:40:00,49.33,49.39,49.26,49.28,769600.0,42.4976,42.5493,42.4373,42.4546,769600.0
2015-04-30 12:50:00,49.28,49.3,49.15,49.24,658800.0,42.4546,42.4718,42.3426,42.4201,658800.0
2015-04-30 13:00:00,49.24,49.32,49.17,49.21,632000.0,42.4201,42.489,42.3598,42.3943,632000.0
2015-04-30 13:10:00,49.2,49.23,49.08,49.16,898400.0,42.3856,42.4115,42.2823,42.3512,898400.0
2015-04-30 13:20:00,49.16,49.25,49.08,49.09,1058000.0,42.3512,42.4287,42.2823,42.2909,1058000.0
2015-04-30 13:30:00,49.09,49.18,49.05,49.1,500600.0,42.2909,42.3684,42.2564,42.2995,500600.0
2015-04-30 13:40:00,49.1,49.22,49.1,49.15,548200.0,42.2995,42.4029,42.2995,42.3426,548200.0
2015-04-30 13:50:00,49.16,49.22,49.14,49.16,554100.0,42.3512,42.4029,42.3339,42.3512,554100.0
2015-04-30 14:00:00,49.17,49.21,49.15,49.15,869400.0,42.3598,42.3943,42.3426,42.3426,869400.0
2015-04-30 14:10:00,49.15,49.19,49.13,49.16,804800.0,42.3426,42.377,42.3253,42.3512,804800.0
2015-04-30 14:20:00,49.16,49.16,48.95,48.97,1390500.0,42.3512,42.3512,42.1703,42.1875,1390500.0
2015-04-30 14:30:00,48.97,48.99,48.9,48.98,774700.0,42.1875,42.2047,42.1272,42.1961,774700.0
2015-04-30 14:40:00,48.99,49.02,48.91,48.99,985000.0,42.2047,42.2306,42.1358,42.2047,985000.0
2015-04-30 14:50:00,48.98,48.99,48.87,48.89,1039300.0,42.1961,42.2047,42.1013,42.1186,1039300.0
2015-04-30 15:00:00,48.89,48.9,48.79,48.8,1273300.0,42.1186,42.1272,42.0324,42.041,1273300.0
2015-04-30 15:10:00,48.8,48.87,48.73,48.82,1013000.0,42.041,42.1013,41.9807,42.0583,1013000.0
2015-04-30 15:20:00,48.82,48.87,48.62,48.74,1203800.0,42.0583,42.1013,41.886,41.9894,1203800.0
2015-04-30 15:30:00,48.74,48.9,48.69,48.81,1218600.0,41.9894,42.1272,41.9463,42.0497,1218600.0
2015-04-30 15:40:00,48.82,48.82,48.66,48.68,2132700.0,42.0583,42.0583,41.9204,41.9377,2132700.0
2015-04-30 15:50:00,48.69,48.74,48.6,48.66,5074800.0,41.9463,41.9894,41.8687,41.9204,5074800.0
2015-05-01 09:30:00,48.65,48.84,48.51,48.68,2410900.0,41.9118,42.0755,41.7912,41.9377,2410900.0
2015-05-01 09:40:00,48.69,48.82,48.67,48.77,1295000.0,41.9463,42.0583,41.929,42.0152,1295000.0
2015-05-01 09:50:00,48.78,48.8,48.66,48.68,884700.0,42.0238,42.041,41.9204,41.9377,884700.0
2015-05-01 10:00:00,48.67,48.76,48.57,48.59,1260700.0,41.929,42.0066,41.8429,41.8601,1260700.0
2015-05-01 10:10:00,48.59,48.79,48.59,48.77,1206700.0,41.8601,42.0324,41.8601,42.0152,1206700.0
2015-05-01 10:20:00,48.77,48.88,48.76,48.8,954200.0,42.0152,42.11,42.0066,42.041,954200.0
2015-05-01 10:30:00,48.81,48.84,48.69,48.71,840900.0,42.0497,42.0755,41.9463,41.9635,840900.0
2015-05-01 10:40:00,48.72,48.76,48.65,48.69,793700.0,41.9721,42.0066,41.9118,41.9463,793700.0
2015-05-01 10:50:00,48.69,48.73,48.66,48.66,556200.0,41.9463,41.9807,41.9204,41.9204,556200.0
2015-05-01 11:00:00,48.67,48.76,48.66,48.69,926600.0,41.929,42.0066,41.9204,41.9463,926600.0
2015-05-01 11:10:00,48.69,48.73,48.66,48.73,721500.0,41.9463,41.9807,41.9204,41.9807,721500.0
2015-05-01 11:20:00,48.72,48.85,48.72,48.84,917100.0,41.9721,42.0841,41.9721,42.0755,917100.0
2015-05-01 11:30:00,48.85,48.87,48.8,48.83,660000.0,42.0841,42.1013,42.041,42.0669,660000.0
2015-05-01 11:40:00,48.83,48.83,48.65,48.68,851000.0,42.0669,42.0669,41.9118,41.9377,851000.0
2015-05-01 11:50:00,48.67,48.76,48.62,48.69,455100.0,41.929,42.0066,41.886,41.9463,455100.0
2015-05-01 12:00:00,48.69,48.74,48.66,48.7,388500.0,41.9463,41.9894,41.9204,41.9549,388500.0
2015-05-01 12:10:00,48.69,48.7,48.56,48.68,594000.0,41.9463,41.9549,41.8343,41.9377,594000.0
2015-05-01 12:20:00,48.68,48.69,48.62,48.68,338100.0,41.9377,41.9463,41.886,41.9377,338100.0
2015-05-01 12:30:00,48.68,48.73,48.64,48.73,377800.0,41.9377,41.9807,41.9032,41.9807,377800.0
2015-05-01 12:40:00,48.73,48.81,48.7,48.7,465200.0,41.9807,42.0497,41.9549,41.9549,465200.0
2015-05-01 12:50:00,48.71,48.71,48.61,48.67,948000.0,41.9635,41.9635,41.8774,41.929,948000.0
2015-05-01 13:00:00,48.66,48.7,48.64,48.67,385600.0,41.9204,41.9549,41.9032,41.929,385600.0
2015-05-01 13:10:00,48.68,48.69,48.62,48.64,344400.0,41.9377,41.9463,41.886,41.9032,344400.0
2015-05-01 13:20:00,48.64,48.66,48.54,48.57,468700.0,41.9032,41.9204,41.8171,41.8429,468700.0
2015-05-01 13:30:00,48.57,48.61,48.54,48.56,428900.0,41.8429,41.8774,41.8171,41.8343,428900.0
2015-05-01 13:40:00,48.57,48.58,48.47,48.52,824900.0,41.8429,41.8515,41.7567,41.7998,824900.0
2015-05-01 13:50:00,48.52,48.69,48.52,48.61,1046000.0,41.7998,41.9463,41.7998,41.8774,1046000.0
2015-05-01 14:00:00,48.61,48.65,48.59,48.63,385500.0,41.8774,41.9118,41.8601,41.8946,385500.0
2015-05-01 14:10:00,48.63,48.64,48.54,48.57,582400.0,41.8946,41.9032,41.8171,41.8429,582400.0
2015-05-01 14:20:00,48.57,48.69,48.57,48.68,533900.0,41.8429,41.9463,41.8429,41.9377,533900.0
2015-05-01 14:30:00,48.68,48.69,48.6,48.61,491400.0,41.9377,41.9463,41.8687,41.8774,491400.0
2015-05-01 14:40:00,48.61,48.68,48.6,48.66,434500.0,41.8774,41.9377,41.8687,41.9204,434500.0
2015-05-01 14:50:00,48.66,48.66,48.52,48.55,489500.0,41.9204,41.9204,41.7998,41.8257,489500.0
2015-05-01 15:00:00,48.55,48.58,48.48,48.52,557000.0,41.8257,41.8515,41.7654,41.7998,557000.0
2015-05-01 15:10:00,48.52,48.56,48.51,48.54,477800.0,41.7998,41.8343,41.7912,41.8171,477800.0
2015-05-01 15:20:00,48.55,48.56,48.4,48.42,1055400.0,41.8257,41.8343,41.6964,41.7137,1055400.0
2015-05-01 15:30:00,48.42,48.53,48.41,48.52,925100.0,41.7137,41.8084,41.7051,41.7998,925100.0
2015-05-01 15:40:00,48.52,48.57,48.51,48.57,864900.0,41.7998,41.8429,41.7912,41.8429,864900.0
2015-05-01 15:50:00,48.57,48.66,48.56,48.65,3748300.0,41.8429,41.9204,41.8343,41.9118,3748300.0
2015-05-04 09:30:00,48.44,48.75,48.35,48.68,1810800.0,41.7309,41.998,41.6534,41.9377,1810800.0
2015-05-04 09:40:00,48.69,48.75,48.67,48.69,861700.0,41.9463,41.998,41.929,41.9463,861700.0
2015-05-04 09:50:00,48.7,48.87,48.69,48.8,715500.0,41.9549,42.1013,41.9463,42.041,715500.0
2015-05-04 10:00:00,48.8,48.84,48.75,48.78,660500.0,42.041,42.0755,41.998,42.0238,660500.0
2015-05-04 10:10:00,48.78,48.81,48.62,48.63,758500.0,42.0238,42.0497,41.886,41.8946,758500.0
2015-05-04 10:20:00,48.63,48.68,48.57,48.64,679600.0,41.8946,41.9377,41.8429,41.9032,679600.0
2015-05-04 10:30:00,48.63,48.67,48.5,48.52,586900.0,41.8946,41.929,41.7826,41.7998,586900.0
2015-05-04 10:40:00,48.51,48.64,48.5,48.58,512400.0,41.7912,41.9032,41.7826,41.8515,512400.0
2015-05-04 10:50:00,48.58,48.58,48.5,48.54,571100.0,41.8515,41.8515,41.7826,41.8171,571100.0
2015-05-04 11:00:00,48.53,48.6,48.48,48.59,552200.0,41.8084,41.8687,41.7654,41.8601,552200.0
2015-05-04 11:10:00,48.59,48.67,48.58,48.58,810000.0,41.8601,41.929,41.8515,41.8515,810000.0
2015-05-04 11:20:00,48.58,48.67,48.58,48.64,580200.0,41.8515,41.929,41.8515,41.9032,580200.0
2015-05-04 11:30:00,48.63,48.65,48.59,48.63,578200.0,41.8946,41.9118,41.8601,41.8946,578200.0
2015-05-04 11:40:00,48.63,48.64,48.57,48.58,610300.0,41.8946,41.9032,41.8429,41.8515,610300.0
2015-05-04 11:50:00,48.57,48.59,48.51,48.54,519100.0,41.8429,41.8601,41.7912,41.8171,519100.0
2015-05-04 12:00:00,48.53,48.58,48.52,48.54,356900.0,41.8084,41.8515,41.7998,41.8171,356900.0
2015-05-04 12:10:00,48.54,48.58,48.5,48.51,414900.0,41.8171,41.8515,41.7826,41.7912,414900.0
2015-05-04 12:20:00,48.5,48.54,48.48,48.51,290500.0,41.7826,41.8171,41.7654,41.7912,290500.0
2015-05-04 12:30:00,48.51,48.53,48.46,48.49,286600.0,41.7912,41.8084,41.7481,41.774,286600.0
2015-05-04 12:40:00,48.49,48.54,48.46,48.47,449100.0,41.774,41.8171,41.7481,41.7567,449100.0
2015-05-04 12:50:00,48.47,48.51,48.44,48.45,418800.0,41.7567,41.7912,41.7309,41.7395,418800.0
2015-05-04 13:00:00,48.45,48.5,48.33,48.4,676500.0,41.7395,41.7826,41.6361,41.6964,676500.0
2015-05-04 13:10:00,48.39,48.42,48.36,48.41,418700.0,41.6878,41.7137,41.662,41.7051,418700.0
2015-05-04 13:20:00,48.42,48.43,48.35,48.4,651800.0,41.7137,41.7223,41.6534,41.6964,651800.0
2015-05-04 13:30:00,48.41,48.45,48.4,48.44,355900.0,41.7051,41.7395,41.6964,41.7309,355900.0
2015-05-04 13:40:00,48.45,48.47,48.43,48.47,357700.0,41.7395,41.7567,41.7223,41.7567,357700.0
2015-05-04 13:50:00,48.46,48.51,48.46,48.5,794200.0,41.7481,41.7912,41.7481,41.7826,794200.0
2015-05-04 14:00:00,48.5,48.52,48.49,48.5,385400.0,41.7826,41.7998,41.774,41.7826,385400.0
2015-05-04 14:10:00,48.51,48.54,48.42,48.47,439300.0,41.7912,41.8171,41.7137,41.7567,439300.0
2015-05-04 14:20:00,48.47,48.5,48.38,48.4,652800.0,41.7567,41.7826,41.6792,41.6964,652800.0
2015-05-04 14:30:00,48.4,48.43,48.38,48.42,1299500.0,41.6964,41.7223,41.6792,41.7137,1299500.0
2015-05-04 14:40:00,48.42,48.46,48.34,48.38,942100.0,41.7137,41.7481,41.6448,41.6792,942100.0
2015-05-04 14:50:00,48.38,48.41,48.33,48.34,688200.0,41.6792,41.7051,41.6361,41.6448,688200.0
2015-05-04 15:00:00,48.34,48.39,48.28,48.38,1234300.0,41.6448,41.6878,41.5931,41.6792,1234300.0
2015-05-04 15:10:00,48.37,48.38,48.29,48.3,781700.0,41.6706,41.6792,41.6017,41.6103,781700.0
2015-05-04 15:20:00,48.3,48.36,48.3,48.34,893900.0,41.6103,41.662,41.6103,41.6448,893900.0
2015-05-04 15:30:00,48.34,48.38,48.31,48.32,1297400.0,41.6448,41.6792,41.6189,41.6275,1297400.0
2015-05-04 15:40:00,48.33,48.33,48.18,48.19,1812200.0,41.6361,41.6361,41.5069,41.5155,1812200.0
2015-05-04 15:50:00,48.19,48.32,48.18,48.24,3187300.0,41.5155,41.6275,41.5069,41.5586,3187300.0
2015-05-05 09:30:00,47.87,48.11,47.71,48.09,2453000.0,41.2398,41.4466,41.102,41.4294,2453000.0
2015-05-05 09:40:00,48.09,48.16,47.88,47.95,1497900.0,41.4294,41.4897,41.2485,41.3088,1497900.0
2015-05-05 09:50:00,47.95,48.05,47.91,48.03,1233400.0,41.3088,41.3949,41.2743,41.3777,1233400.0
2015-05-05 10:00:00,48.04,48.07,47.86,48.05,1247500.0,41.3863,41.4121,41.2312,41.3949,1247500.0
2015-05-05 10:10:00,48.05,48.07,47.94,48.01,786600.0,41.3949,41.4121,41.3002,41.3605,786600.0
2015-05-05 10:20:00,48.01,48.14,47.96,48.03,848800.0,41.3605,41.4725,41.3174,41.3777,848800.0
2015-05-05 10:30:00,48.02,48.08,47.91,47.91,988700.0,41.3691,41.4208,41.2743,41.2743,988700.0
2015-05-05 10:40:00,47.92,48.05,47.87,48.01,988800.0,41.2829,41.3949,41.2398,41.3605,988800.0
2015-05-05 10:50:00,48.01,48.06,47.99,48.02,490900.0,41.3605,41.4035,41.3432,41.3691,490900.0
2015-05-05 11:00:00,48.01,48.03,47.85,47.91,862700.0,41.3605,41.3777,41.2226,41.2743,862700.0
2015-05-05 11:10:00,47.9,47.94,47.84,47.87,495300.0,41.2657,41.3002,41.214,41.2398,495300.0
2015-05-05 11:20:00,47.87,47.94,47.84,47.9,1097800.0,41.2398,41.3002,41.214,41.2657,1097800.0
2015-05-05 11:30:00,47.9,47.93,47.76,47.86,1015800.0,41.2657,41.2915,41.1451,41.2312,1015800.0
2015-05-05 11:40:00,47.87,47.94,47.85,47.85,428500.0,41.2398,41.3002,41.2226,41.2226,428500.0
2015-05-05 11:50:00,47.85,47.9,47.8,47.89,525500.0,41.2226,41.2657,41.1795,41.2571,525500.0
2015-05-05 12:00:00,47.9,47.95,47.87,47.88,437600.0,41.2657,41.3088,41.2398,41.2485,437600.0
2015-05-05 12:10:00,47.89,47.98,47.87,47.95,462700.0,41.2571,41.3346,41.2398,41.3088,462700.0
2015-05-05 12:20:00,47.95,47.97,47.87,47.92,444600.0,41.3088,41.326,41.2398,41.2829,444600.0
2015-05-05 12:30:00,47.92,47.93,47.84,47.84,574800.0,41.2829,41.2915,41.214,41.214,574800.0
2015-05-05 12:40:00,47.84,47.91,47.82,47.89,333100.0,41.214,41.2743,41.1968,41.2571,333100.0
2015-05-05 12:50:00,47.88,47.9,47.8,47.85,433300.0,41.2485,41.2657,41.1795,41.2226,433300.0
2015-05-05 13:00:00,47.86,47.88,47.78,47.78,602300.0,41.2312,41.2485,41.1623,41.1623,602300.0
2015-05-05 13:10:00,47.79,47.79,47.72,47.79,752500.0,41.1709,41.1709,41.1106,41.1709,752500.0
2015-05-05 13:20:00,47.78,47.81,47.72,47.77,761900.0,41.1623,41.1882,41.1106,41.1537,761900.0
2015-05-05 13:30:00,47.77,47.8,47.72,47.78,617100.0,41.1537,41.1795,41.1106,41.1623,617100.0
2015-05-05 13:40:00,47.77,47.78,47.7,47.71,410800.0,41.1537,41.1623,41.0934,41.102,410800.0
2015-05-05 13:50:00,47.71,47.76,47.65,47.71,524100.0,41.102,41.1451,41.0503,41.102,524100.0
2015-05-05 14:00:00,47.71,47.79,47.65,47.78,838200.0,41.102,41.1709,41.0503,41.1623,838200.0
2015-05-05 14:10:00,47.78,47.87,47.76,47.86,562400.0,41.1623,41.2398,41.1451,41.2312,562400.0
2015-05-05 14:20:00,47.85,47.87,47.66,47.66,1034400.0,41.2226,41.2398,41.0589,41.0589,1034400.0
2015-05-05 14:30:00,47.66,47.76,47.65,47.7,405400.0,41.0589,41.1451,41.0503,41.0934,405400.0
2015-05-05 14:40:00,47.69,47.73,47.54,47.55,1089200.0,41.0848,41.1192,40.9556,40.9642,1089200.0
2015-05-05 14:50:00,47.55,48.03,47.31,47.63,6171900.0,40.9642,41.3777,40.7574,41.0331,6171900.0
2015-05-05 15:00:00,47.62,47.72,47.44,47.45,3702500.0,41.0245,41.1106,40.8694,40.878,3702500.0
2015-05-05 15:10:00,47.46,47.64,47.44,47.62,1564000.0,40.8866,41.0417,40.8694,41.0245,1564000.0
2015-05-05 15:20:00,47.62,47.85,47.57,47.79,1563800.0,41.0245,41.2226,40.9814,41.1709,1563800.0
2015-05-05 15:30:00,47.79,47.88,47.74,47.79,2575400.0,41.1709,41.2485,41.1279,41.1709,2575400.0
2015-05-05 15:40:00,47.79,47.85,47.77,47.82,1352100.0,41.1709,41.2226,41.1537,41.1968,1352100.0
2015-05-05 15:50:00,47.81,47.82,47.6,47.61,3186400.0,41.1882,41.1968,41.0072,41.0159,3186400.0
2015-05-06 09:30:00,47.57,47.77,47.3,47.3,2178800.0,40.9814,41.1537,40.7488,40.7488,2178800.0
2015-05-06 09:40:00,47.3,47.38,46.85,46.97,2573700.0,40.7488,40.8177,40.3611,40.4645,2573700.0
2015-05-06 09:50:00,46.97,47.06,46.86,46.91,1644100.0,40.4645,40.542,40.3697,40.4128,1644100.0
2015-05-06 10:00:00,46.92,46.95,46.66,46.69,2211100.0,40.4214,40.4473,40.1974,40.2233,2211100.0
2015-05-06 10:10:00,46.69,46.79,46.63,46.73,1823500.0,40.2233,40.3094,40.1716,40.2577,1823500.0
2015-05-06 10:20:00,46.73,46.83,46.7,46.76,1042000.0,40.2577,40.3439,40.2319,40.2836,1042000.0
2015-05-06 10:30:00,46.76,46.85,46.58,46.65,1038200.0,40.2836,40.3611,40.1285,40.1888,1038200.0
2015-05-06 10:40:00,46.65,46.81,46.62,46.79,1002100.0,40.1888,40.3267,40.163,40.3094,1002100.0
2015-05-06 10:50:00,46.78,46.81,46.62,46.69,1046900.0,40.3008,40.3267,40.163,40.2233,1046900.0
2015-05-06 11:00:00,46.69,46.8,46.66,46.71,768400.0,40.2233,40.318,40.1974,40.2405,768400.0
2015-05-06 11:10:00,46.71,46.72,46.57,46.63,1013000.0,40.2405,40.2491,40.1199,40.1716,1013000.0
2015-05-06 11:20:00,46.62,46.77,46.58,46.72,1284500.0,40.163,40.2922,40.1285,40.2491,1284500.0
2015-05-06 11:30:00,46.72,46.78,46.68,46.76,1333900.0,40.2491,40.3008,40.2147,40.2836,1333900.0
2015-05-06 11:40:00,46.76,46.82,46.7,46.78,813400.0,40.2836,40.3353,40.2319,40.3008,813400.0
2015-05-06 11:50:00,46.78,46.84,46.77,46.81,575300.0,40.3008,40.3525,40.2922,40.3267,575300.0
2015-05-06 12:00:00,46.81,46.82,46.7,46.81,517600.0,40.3267,40.3353,40.2319,40.3267,517600.0
2015-05-06 12:10:00,46.81,46.82,46.74,46.79,644500.0,40.3267,40.3353,40.2664,40.3094,644500.0
2015-05-06 12:20:00,46.8,46.8,46.68,46.72,551000.0,40.318,40.318,40.2147,40.2491,551000.0
2015-05-06 12:30:00,46.72,46.75,46.64,46.74,649500.0,40.2491,40.275,40.1802,40.2664,649500.0
2015-05-06 12:40:00,46.74,46.77,46.63,46.66,515800.0,40.2664,40.2922,40.1716,40.1974,515800.0
2015-05-06 12:50:00,46.66,46.67,46.6,46.63,1050300.0,40.1974,40.2061,40.1457,40.1716,1050300.0
2015-05-06 13:00:00,46.63,46.68,46.6,46.63,453200.0,40.1716,40.2147,40.1457,40.1716,453200.0
2015-05-06 13:10:00,46.63,46.81,46.63,46.67,623600.0,40.1716,40.3267,40.1716,40.2061,623600.0
2015-05-06 13:20:00,46.66,46.71,46.6,46.6,391300.0,40.1974,40.2405,40.1457,40.1457,391300.0
2015-05-06 13:30:00,46.6,46.63,46.46,46.54,865600.0,40.1457,40.1716,40.0251,40.0941,865600.0
2015-05-06 13:40:00,46.54,46.55,46.36,46.42,730000.0,40.0941,40.1027,39.939,39.9907,730000.0
2015-05-06 13:50:00,46.43,46.51,46.39,46.48,779200.0,39.9993,40.0682,39.9648,40.0424,779200.0
2015-05-06 14:00:00,46.49,46.51,46.45,46.49,479400.0,40.051,40.0682,40.0165,40.051,479400.0
2015-05-06 14:10:00,46.48,46.49,46.37,46.44,850700.0,40.0424,40.051,39.9476,40.0079,850700.0
2015-05-06 14:20:00,46.44,46.44,46.25,46.34,1534700.0,40.0079,40.0079,39.8442,39.9218,1534700.0
2015-05-06 14:30:00,46.34,46.35,46.22,46.23,946100.0,39.9218,39.9304,39.8184,39.827,946100.0
2015-05-06 14:40:00,46.23,46.24,46.09,46.2,1695000.0,39.827,39.8356,39.7064,39.8011,1695000.0
2015-05-06 14:50:00,46.19,46.24,46.13,46.22,1269500.0,39.7925,39.8356,39.7408,39.8184,1269500.0
2015-05-06 15:00:00,46.23,46.23,46.1,46.15,1982300.0,39.827,39.827,39.715,39.7581,1982300.0
2015-05-06 15:10:00,46.14,46.16,46.02,46.05,1472900.0,39.7495,39.7667,39.6461,39.6719,1472900.0
2015-05-06 15:20:00,46.04,46.16,46.02,46.1,1242700.0,39.6633,39.7667,39.6461,39.715,1242700.0
2015-05-06 15:30:00,46.11,46.19,46.05,46.15,1572200.0,39.7236,39.7925,39.6719,39.7581,1572200.0
2015-05-06 15:40:00,46.15,46.21,46.1,46.15,1608400.0,39.7581,39.8098,39.715,39.7581,1608400.0
2015-05-06 15:50:00,46.14,46.3,46.07,46.29,4117900.0,39.7495,39.8873,39.6892,39.8787,4117900.0
2015-05-07 09:30:00,46.27,46.62,46.16,46.61,1942500.0,39.8615,40.163,39.7667,40.1544,1942500.0
2015-05-07 09:40:00,46.62,46.85,46.61,46.75,1470200.0,40.163,40.3611,40.1544,40.275,1470200.0
2015-05-07 09:50:00,46.75,46.81,46.64,46.67,763900.0,40.275,40.3267,40.1802,40.2061,763900.0
2015-05-07 10:00:00,46.66,46.91,46.62,46.84,945900.0,40.1974,40.4128,40.163,40.3525,945900.0
2015-05-07 10:10:00,46.85,46.93,46.81,46.91,834400.0,40.3611,40.43,40.3267,40.4128,834400.0
2015-05-07 10:20:00,46.91,46.94,46.76,46.78,904200.0,40.4128,40.4387,40.2836,40.3008,904200.0
2015-05-07 10:30:00,46.77,46.81,46.68,46.79,679100.0,40.2922,40.3267,40.2147,40.3094,679100.0
2015-05-07 10:40:00,46.79,46.88,46.75,46.8,614300.0,40.3094,40.387,40.275,40.318,614300.0
2015-05-07 10:50:00,46.8,46.87,46.79,46.83,812100.0,40.318,40.3784,40.3094,40.3439,812100.0
2015-05-07 11:00:00,46.84,46.86,46.71,46.71,424300.0,40.3525,40.3697,40.2405,40.2405,424300.0
2015-05-07 11:10:00,46.71,46.8,46.7,46.78,470000.0,40.2405,40.318,40.2319,40.3008,470000.0
2015-05-07 11:20:00,46.78,46.93,46.72,46.92,595100.0,40.3008,40.43,40.2491,40.4214,595100.0
2015-05-07 11:30:00,46.92,46.94,46.88,46.88,421000.0,40.4214,40.4387,40.387,40.387,421000.0
2015-05-07 11:40:00,46.89,46.93,46.82,46.89,378000.0,40.3956,40.43,40.3353,40.3956,378000.0
2015-05-07 11:50:00,46.89,46.89,46.76,46.81,349400.0,40.3956,40.3956,40.2836,40.3267,349400.0
2015-05-07 12:00:00,46.81,46.88,46.78,46.85,363800.0,40.3267,40.387,40.3008,40.3611,363800.0
2015-05-07 12:10:00,46.86,47.03,46.85,47.03,602100.0,40.3697,40.5162,40.3611,40.5162,602100.0
2015-05-07 12:20:00,47.04,47.09,47.01,47.01,436500.0,40.5248,40.5679,40.499,40.499,436500.0
2015-05-07 12:30:00,47.02,47.03,46.98,47.01,527900.0,40.5076,40.5162,40.4731,40.499,527900.0
2015-05-07 12:40:00,47.01,47.08,46.99,47.02,320100.0,40.499,40.5593,40.4817,40.5076,320100.0
2015-05-07 12:50:00,47.02,47.03,46.94,46.94,443000.0,40.5076,40.5162,40.4387,40.4387,443000.0
2015-05-07 13:00:00,46.94,46.97,46.82,46.83,760100.0,40.4387,40.4645,40.3353,40.3439,760100.0
2015-05-07 13:10:00,46.84,46.9,46.74,46.8,783500.0,40.3525,40.4042,40.2664,40.318,783500.0
2015-05-07 13:20:00,46.8,46.86,46.77,46.82,384800.0,40.318,40.3697,40.2922,40.3353,384800.0
2015-05-07 13:30:00,46.81,46.88,46.8,46.84,384000.0,40.3267,40.387,40.318,40.3525,384000.0
2015-05-07 13:40:00,46.84,46.87,46.79,46.82,382800.0,40.3525,40.3784,40.3094,40.3353,382800.0
2015-05-07 13:50:00,46.82,46.85,46.76,46.79,425100.0,40.3353,40.3611,40.2836,40.3094,425100.0
2015-05-07 14:00:00,46.79,46.86,46.79,46.84,299800.0,40.3094,40.3697,40.3094,40.3525,299800.0
2015-05-07 14:10:00,46.86,46.89,46.83,46.87,330000.0,40.3697,40.3956,40.3439,40.3784,330000.0
2015-05-07 14:20:00,46.86,46.94,46.86,46.93,345400.0,40.3697,40.4387,40.3697,40.43,345400.0
2015-05-07 14:30:00,46.93,47.0,46.88,46.9,822700.0,40.43,40.4903,40.387,40.4042,822700.0
2015-05-07 14:40:00,46.89,46.97,46.88,46.94,426800.0,40.3956,40.4645,40.387,40.4387,426800.0
2015-05-07 14:50:00,46.94,46.99,46.91,46.98,594200.0,40.4387,40.4817,40.4128,40.4731,594200.0
2015-05-07 15:00:00,46.97,46.98,46.94,46.96,381100.0,40.4645,40.4731,40.4387,40.4559,381100.0
2015-05-07 15:10:00,46.96,46.99,46.84,46.88,767700.0,40.4559,40.4817,40.3525,40.387,767700.0
2015-05-07 15:20:00,46.87,46.89,46.75,46.8,657100.0,40.3784,40.3956,40.275,40.318,657100.0
2015-05-07 15:30:00,46.8,46.85,46.8,46.82,674400.0,40.318,40.3611,40.318,40.3353,674400.0
2015-05-07 15:40:00,46.83,46.84,46.74,46.77,1022400.0,40.3439,40.3525,40.2664,40.2922,1022400.0
2015-05-07 15:50:00,46.77,46.83,46.67,46.7,2823800.0,40.2922,40.3439,40.2061,40.2319,2823800.0
2015-05-08 09:30:00,47.55,47.93,47.52,47.83,3367000.0,40.9642,41.2915,40.9383,41.2054,3367000.0
2015-05-08 09:40:00,47.83,47.98,47.75,47.92,1709800.0,41.2054,41.3346,41.1365,41.2829,1709800.0
2015-05-08 09:50:00,47.92,47.95,47.7,47.76,1257700.0,41.2829,41.3088,41.0934,41.1451,1257700.0
2015-05-08 10:00:00,47.76,47.81,47.69,47.75,1052700.0,41.1451,41.1882,41.0848,41.1365,1052700.0
2015-05-08 10:10:00,47.74,47.76,47.59,47.62,817400.0,41.1279,41.1451,40.9986,41.0245,817400.0
2015-05-08 10:20:00,47.62,47.76,47.59,47.76,816200.0,41.0245,41.1451,40.9986,41.1451,816200.0
2015-05-08 10:30:00,47.76,47.83,47.68,47.68,882900.0,41.1451,41.2054,41.0762,41.0762,882900.0
2015-05-08 10:40:00,47.68,47.77,47.64,47.7,619500.0,41.0762,41.1537,41.0417,41.0934,619500.0
2015-05-08 10:50:00,47.7,47.73,47.66,47.71,615800.0,41.0934,41.1192,41.0589,41.102,615800.0
2015-05-08 11:00:00,47.7,47.71,47.63,47.65,444100.0,41.0934,41.102,41.0331,41.0503,444100.0
2015-05-08 11:10:00,47.64,47.74,47.63,47.73,549300.0,41.0417,41.1279,41.0331,41.1192,549300.0
2015-05-08 11:20:00,47.73,47.75,47.56,47.61,589200.0,41.1192,41.1365,40.9728,41.0159,589200.0
2015-05-08 11:30:00,47.61,47.68,47.6,47.63,406300.0,41.0159,41.0762,41.0072,41.0331,406300.0
2015-05-08 11:40:00,47.63,47.7,47.59,47.68,537600.0,41.0331,41.0934,40.9986,41.0762,537600.0
2015-05-08 11:50:00,47.68,47.8,47.67,47.78,779800.0,41.0762,41.1795,41.0675,41.1623,779800.0
2015-05-08 12:00:00,47.77,47.83,47.73,47.74,596700.0,41.1537,41.2054,41.1192,41.1279,596700.0
2015-05-08 12:10:00,47.74,47.75,47.67,47.71,260400.0,41.1279,41.1365,41.0675,41.102,260400.0
2015-05-08 12:20:00,47.7,47.71,47.63,47.68,410600.0,41.0934,41.102,41.0331,41.0762,410600.0
2015-05-08 12:30:00,47.69,47.72,47.64,47.65,476000.0,41.0848,41.1106,41.0417,41.0503,476000.0
2015-05-08 12:40:00,47.65,47.71,47.64,47.69,486400.0,41.0503,41.102,41.0417,41.0848,486400.0
2015-05-08 12:50:00,47.69,47.73,47.68,47.71,277700.0,41.0848,41.1192,41.0762,41.102,277700.0
2015-05-08 13:00:00,47.71,47.71,47.67,47.69,270000.0,41.102,41.102,41.0675,41.0848,270000.0
2015-05-08 13:10:00,47.68,47.73,47.68,47.7,420700.0,41.0762,41.1192,41.0762,41.0934,420700.0
2015-05-08 13:20:00,47.71,47.72,47.69,47.71,514000.0,41.102,41.1106,41.0848,41.102,514000.0
2015-05-08 13:30:00,47.7,47.78,47.7,47.73,338100.0,41.0934,41.1623,41.0934,41.1192,338100.0
2015-05-08 13:40:00,47.73,47.76,47.72,47.75,296000.0,41.1192,41.1451,41.1106,41.1365,296000.0
2015-05-08 13:50:00,47.74,47.76,47.69,47.72,395500.0,41.1279,41.1451,41.0848,41.1106,395500.0
2015-05-08 14:00:00,47.71,47.74,47.7,47.71,449000.0,41.102,41.1279,41.0934,41.102,449000.0
2015-05-08 14:10:00,47.71,47.73,47.7,47.72,347500.0,41.102,41.1192,41.0934,41.1106,347500.0
2015-05-08 14:20:00,47.72,47.73,47.69,47.7,399200.0,41.1106,41.1192,41.0848,41.0934,399200.0
2015-05-08 14:30:00,47.7,47.71,47.63,47.69,603000.0,41.0934,41.102,41.0331,41.0848,603000.0
2015-05-08 14:40:00,47.69,47.74,47.68,47.73,500400.0,41.0848,41.1279,41.0762,41.1192,500400.0
2015-05-08 14:50:00,47.73,47.74,47.67,47.73,430200.0,41.1192,41.1279,41.0675,41.1192,430200.0
2015-05-08 15:00:00,47.72,47.73,47.7,47.73,396000.0,41.1106,41.1192,41.0934,41.1192,396000.0
2015-05-08 15:10:00,47.72,47.75,47.7,47.71,550100.0,41.1106,41.1365,41.0934,41.102,550100.0
2015-05-08 15:20:00,47.72,47.74,47.66,47.68,515400.0,41.1106,41.1279,41.0589,41.0762,515400.0
2015-05-08 15:30:00,47.68,47.84,47.67,47.77,758400.0,41.0762,41.214,41.0675,41.1537,758400.0
2015-05-08 15:40:00,47.77,47.82,47.75,47.78,853000.0,41.1537,41.1968,41.1365,41.1623,853000.0
2015-05-08 15:50:00,47.78,47.83,47.71,47.72,2371000.0,41.1623,41.2054,41.102,41.1106,2371000.0
2015-05-11 09:30:00,47.55,47.91,47.52,47.83,1307700.0,40.9642,41.2743,40.9383,41.2054,1307700.0
2015-05-11 09:40:00,47.83,47.89,47.74,47.78,928800.0,41.2054,41.2571,41.1279,41.1623,928800.0
2015-05-11 09:50:00,47.78,47.79,47.6,47.67,1067100.0,41.1623,41.1709,41.0072,41.0675,1067100.0
2015-05-11 10:00:00,47.66,47.82,47.66,47.82,633000.0,41.0589,41.1968,41.0589,41.1968,633000.0
2015-05-11 10:10:00,47.83,47.85,47.78,47.82,460200.0,41.2054,41.2226,41.1623,41.1968,460200.0
2015-05-11 10:20:00,47.82,47.85,47.75,47.78,374400.0,41.1968,41.2226,41.1365,41.1623,374400.0
2015-05-11 10:30:00,47.78,47.79,47.62,47.69,585800.0,41.1623,41.1709,41.0245,41.0848,585800.0
2015-05-11 10:40:00,47.7,47.74,47.66,47.68,303200.0,41.0934,41.1279,41.0589,41.0762,303200.0
2015-05-11 10:50:00,47.68,47.7,47.6,47.63,524600.0,41.0762,41.0934,41.0072,41.0331,524600.0
2015-05-11 11:00:00,47.62,47.64,47.52,47.63,454100.0,41.0245,41.0417,40.9383,41.0331,454100.0
2015-05-11 11:10:00,47.63,47.72,47.63,47.66,333800.0,41.0331,41.1106,41.0331,41.0589,333800.0
2015-05-11 11:20:00,47.66,47.66,47.59,47.61,250200.0,41.0589,41.0589,40.9986,41.0159,250200.0
2015-05-11 11:30:00,47.61,47.64,47.52,47.64,318400.0,41.0159,41.0417,40.9383,41.0417,318400.0
2015-05-11 11:40:00,47.63,47.68,47.62,47.66,314100.0,41.0331,41.0762,41.0245,41.0589,314100.0
2015-05-11 11:50:00,47.65,47.75,47.64,47.73,333200.0,41.0503,41.1365,41.0417,41.1192,333200.0
2015-05-11 12:00:00,47.73,47.74,47.55,47.61,552700.0,41.1192,41.1279,40.9642,41.0159,552700.0
2015-05-11 12:10:00,47.62,47.67,47.59,47.65,318800.0,41.0245,41.0675,40.9986,41.0503,318800.0
2015-05-11 12:20:00,47.65,47.66,47.57,47.65,414500.0,41.0503,41.0589,40.9814,41.0503,414500.0
2015-05-11 12:30:00,47.66,47.67,47.6,47.62,248800.0,41.0589,41.0675,41.0072,41.0245,248800.0
2015-05-11 12:40:00,47.62,47.63,47.52,47.55,321700.0,41.0245,41.0331,40.9383,40.9642,321700.0
2015-05-11 12:50:00,47.55,47.64,47.55,47.63,300000.0,40.9642,41.0417,40.9642,41.0331,300000.0
2015-05-11 13:00:00,47.63,47.7,47.61,47.7,353300.0,41.0331,41.0934,41.0159,41.0934,353300.0
2015-05-11 13:10:00,47.7,47.71,47.67,47.69,257200.0,41.0934,41.102,41.0675,41.0848,257200.0
2015-05-11 13:20:00,47.68,47.7,47.64,47.66,212500.0,41.0762,41.0934,41.0417,41.0589,212500.0
2015-05-11 13:30:00,47.66,47.68,47.63,47.67,213800.0,41.0589,41.0762,41.0331,41.0675,213800.0
2015-05-11 13:40:00,47.67,47.68,47.59,47.62,201700.0,41.0675,41.0762,40.9986,41.0245,201700.0
2015-05-11 13:50:00,47.62,47.66,47.58,47.59,207000.0,41.0245,41.0589,40.99,40.9986,207000.0
2015-05-11 14:00:00,47.58,47.64,47.55,47.57,360200.0,40.99,41.0417,40.9642,40.9814,360200.0
2015-05-11 14:10:00,47.57,47.58,47.48,47.54,314400.0,40.9814,40.99,40.9039,40.9556,314400.0
2015-05-11 14:20:00,47.54,47.59,47.53,47.57,256200.0,40.9556,40.9986,40.9469,40.9814,256200.0
2015-05-11 14:30:00,47.57,47.59,47.51,47.55,352300.0,40.9814,40.9986,40.9297,40.9642,352300.0
2015-05-11 14:40:00,47.55,47.6,47.55,47.58,203200.0,40.9642,41.0072,40.9642,40.99,203200.0
2015-05-11 14:50:00,47.57,47.59,47.49,47.53,393100.0,40.9814,40.9986,40.9125,40.9469,393100.0
2015-05-11 15:00:00,47.52,47.52,47.4,47.46,633200.0,40.9383,40.9383,40.8349,40.8866,633200.0
2015-05-11 15:10:00,47.45,47.5,47.45,47.5,380800.0,40.878,40.9211,40.878,40.9211,380800.0
2015-05-11 15:20:00,47.5,47.51,47.46,47.48,361800.0,40.9211,40.9297,40.8866,40.9039,361800.0
2015-05-11 15:30:00,47.49,47.5,47.43,47.48,440000.0,40.9125,40.9211,40.8608,40.9039,440000.0
2015-05-11 15:40:00,47.48,47.5,47.38,47.4,520600.0,40.9039,40.9211,40.8177,40.8349,520600.0
2015-05-11 15:50:00,47.4,47.46,47.37,47.37,1051000.0,40.8349,40.8866,40.8091,40.8091,1051000.0
2015-05-12 09:30:00,46.85,47.0,46.61,46.67,1931000.0,40.3611,40.4903,40.1544,40.2061,1931000.0
2015-05-12 09:40:00,46.67,46.71,46.42,46.57,1278100.0,40.2061,40.2405,39.9907,40.1199,1278100.0
2015-05-12 09:50:00,46.56,46.68,46.54,46.58,1147600.0,40.1113,40.2147,40.0941,40.1285,1147600.0
2015-05-12 10:00:00,46.58,46.62,46.5,46.61,964600.0,40.1285,40.163,40.0596,40.1544,964600.0
2015-05-12 10:10:00,46.61,46.64,46.53,46.59,824100.0,40.1544,40.1802,40.0854,40.1371,824100.0
2015-05-12 10:20:00,46.59,46.72,46.55,46.64,606500.0,40.1371,40.2491,40.1027,40.1802,606500.0
2015-05-12 10:30:00,46.64,46.87,46.63,46.87,695000.0,40.1802,40.3784,40.1716,40.3784,695000.0
2015-05-12 10:40:00,46.86,47.03,46.85,46.95,988000.0,40.3697,40.5162,40.3611,40.4473,988000.0
2015-05-12 10:50:00,46.95,47.0,46.93,46.99,487800.0,40.4473,40.4903,40.43,40.4817,487800.0
2015-05-12 11:00:00,46.99,47.24,46.99,47.17,771000.0,40.4817,40.6971,40.4817,40.6368,771000.0
2015-05-12 11:10:00,47.18,47.21,47.12,47.19,514000.0,40.6454,40.6713,40.5937,40.654,514000.0
2015-05-12 11:20:00,47.19,47.29,47.18,47.23,433600.0,40.654,40.7402,40.6454,40.6885,433600.0
2015-05-12 11:30:00,47.23,47.32,47.22,47.28,399800.0,40.6885,40.766,40.6799,40.7316,399800.0
2015-05-12 11:40:00,47.27,47.39,47.26,47.38,434200.0,40.723,40.8263,40.7143,40.8177,434200.0
2015-05-12 11:50:00,47.39,47.45,47.32,47.34,323700.0,40.8263,40.878,40.766,40.7833,323700.0
2015-05-12 12:00:00,47.34,47.37,47.26,47.28,349600.0,40.7833,40.8091,40.7143,40.7316,349600.0
2015-05-12 12:10:00,47.28,47.3,47.22,47.28,247500.0,40.7316,40.7488,40.6799,40.7316,247500.0
2015-05-12 12:20:00,47.28,47.28,47.23,47.25,247100.0,40.7316,40.7316,40.6885,40.7057,247100.0
2015-05-12 12:30:00,47.25,47.4,47.24,47.36,215600.0,40.7057,40.8349,40.6971,40.8005,215600.0
2015-05-12 12:40:00,47.36,47.38,47.33,47.37,293100.0,40.8005,40.8177,40.7746,40.8091,293100.0
2015-05-12 12:50:00,47.37,47.49,47.36,47.47,663300.0,40.8091,40.9125,40.8005,40.8952,663300.0
2015-05-12 13:00:00,47.47,47.5,47.42,47.49,339500.0,40.8952,40.9211,40.8522,40.9125,339500.0
2015-05-12 13:10:00,47.49,47.61,47.48,47.51,577200.0,40.9125,41.0159,40.9039,40.9297,577200.0
2015-05-12 13:20:00,47.52,47.59,47.5,47.51,378400.0,40.9383,40.9986,40.9211,40.9297,378400.0
2015-05-12 13:30:00,47.52,47.53,47.42,47.48,343300.0,40.9383,40.9469,40.8522,40.9039,343300.0
2015-05-12 13:40:00,47.48,47.48,47.4,47.41,281900.0,40.9039,40.9039,40.8349,40.8436,281900.0
2015-05-12 13:50:00,47.41,47.49,47.36,47.48,421200.0,40.8436,40.9125,40.8005,40.9039,421200.0
2015-05-12 14:00:00,47.49,47.53,47.46,47.5,334100.0,40.9125,40.9469,40.8866,40.9211,334100.0
2015-05-12 14:10:00,47.51,47.52,47.45,47.48,514900.0,40.9297,40.9383,40.878,40.9039,514900.0
2015-05-12 14:20:00,47.48,47.62,47.47,47.61,385400.0,40.9039,41.0245,40.8952,41.0159,385400.0
2015-05-12 14:30:00,47.61,47.68,47.61,47.64,466500.0,41.0159,41.0762,41.0159,41.0417,466500.0
2015-05-12 14:40:00,47.64,47.66,47.57,47.61,551900.0,41.0417,41.0589,40.9814,41.0159,551900.0
2015-05-12 14:50:00,47.61,47.61,47.48,47.53,539000.0,41.0159,41.0159,40.9039,40.9469,539000.0
2015-05-12 15:00:00,47.54,47.55,47.48,47.54,404900.0,40.9556,40.9642,40.9039,40.9556,404900.0
2015-05-12 15:10:00,47.53,47.57,47.49,47.53,579900.0,40.9469,40.9814,40.9125,40.9469,579900.0
2015-05-12 15:20:00,47.53,47.56,47.47,47.51,456800.0,40.9469,40.9728,40.8952,40.9297,456800.0
2015-05-12 15:30:00,47.51,47.55,47.47,47.5,500700.0,40.9297,40.9642,40.8952,40.9211,500700.0
2015-05-12 15:40:00,47.5,47.52,47.46,47.5,691300.0,40.9211,40.9383,40.8866,40.9211,691300.0
2015-05-12 15:50:00,47.5,47.51,47.32,47.36,2034800.0,40.9211,40.9297,40.766,40.8005,2034800.0
2015-05-13 09:30:00,48.19,48.32,48.04,48.15,3065500.0,41.5155,41.6275,41.3863,41.4811,3065500.0
2015-05-13 09:40:00,48.16,48.25,48.05,48.15,1469600.0,41.4897,41.5672,41.3949,41.4811,1469600.0
2015-05-13 09:50:00,48.16,48.2,48.04,48.08,1608600.0,41.4897,41.5241,41.3863,41.4208,1608600.0
2015-05-13 10:00:00,48.08,48.18,48.04,48.16,989700.0,41.4208,41.5069,41.3863,41.4897,989700.0
2015-05-13 10:10:00,48.16,48.22,48.15,48.18,808300.0,41.4897,41.5414,41.4811,41.5069,808300.0
2015-05-13 10:20:00,48.18,48.23,48.15,48.16,570600.0,41.5069,41.55,41.4811,41.4897,570600.0
2015-05-13 10:30:00,48.16,48.17,47.9,47.94,1396800.0,41.4897,41.4983,41.2657,41.3002,1396800.0
2015-05-13 10:40:00,47.95,48.0,47.84,47.95,1402000.0,41.3088,41.3518,41.214,41.3088,1402000.0
2015-05-13 10:50:00,47.95,48.08,47.93,47.95,900100.0,41.3088,41.4208,41.2915,41.3088,900100.0
2015-05-13 11:00:00,47.95,48.0,47.86,47.98,958500.0,41.3088,41.3518,41.2312,41.3346,958500.0
2015-05-13 11:10:00,47.98,48.03,47.89,48.01,880500.0,41.3346,41.3777,41.2571,41.3605,880500.0
2015-05-13 11:20:00,48.01,48.01,47.85,47.91,531400.0,41.3605,41.3605,41.2226,41.2743,531400.0
2015-05-13 11:30:00,47.91,48.01,47.84,47.99,548200.0,41.2743,41.3605,41.214,41.3432,548200.0
2015-05-13 11:40:00,47.99,48.07,47.98,48.01,329800.0,41.3432,41.4121,41.3346,41.3605,329800.0
2015-05-13 11:50:00,48.0,48.01,47.93,47.98,360100.0,41.3518,41.3605,41.2915,41.3346,360100.0
2015-05-13 12:00:00,47.98,48.01,47.93,47.94,282700.0,41.3346,41.3605,41.2915,41.3002,282700.0
2015-05-13 12:10:00,47.94,47.97,47.91,47.96,288400.0,41.3002,41.326,41.2743,41.3174,288400.0
2015-05-13 12:20:00,47.97,47.98,47.87,47.88,392300.0,41.326,41.3346,41.2398,41.2485,392300.0
2015-05-13 12:30:00,47.87,47.89,47.82,47.84,504100.0,41.2398,41.2571,41.1968,41.214,504100.0
2015-05-13 12:40:00,47.84,47.87,47.82,47.84,323700.0,41.214,41.2398,41.1968,41.214,323700.0
2015-05-13 12:50:00,47.84,47.86,47.82,47.86,325900.0,41.214,41.2312,41.1968,41.2312,325900.0
2015-05-13 13:00:00,47.85,48.01,47.85,47.99,607400.0,41.2226,41.3605,41.2226,41.3432,607400.0
2015-05-13 13:10:00,47.99,48.01,47.95,47.98,392200.0,41.3432,41.3605,41.3088,41.3346,392200.0
2015-05-13 13:20:00,47.98,47.98,47.9,47.94,312400.0,41.3346,41.3346,41.2657,41.3002,312400.0
2015-05-13 13:30:00,47.94,47.99,47.94,47.96,195200.0,41.3002,41.3432,41.3002,41.3174,195200.0
2015-05-13 13:40:00,47.96,47.97,47.94,47.95,292000.0,41.3174,41.326,41.3002,41.3088,292000.0
2015-05-13 13:50:00,47.95,47.98,47.94,47.96,244100.0,41.3088,41.3346,41.3002,41.3174,244100.0
2015-05-13 14:00:00,47.96,47.98,47.88,47.89,296200.0,41.3174,41.3346,41.2485,41.2571,296200.0
2015-05-13 14:10:00,47.9,47.9,47.78,47.79,548900.0,41.2657,41.2657,41.1623,41.1709,548900.0
2015-05-13 14:20:00,47.78,47.79,47.7,47.75,448900.0,41.1623,41.1709,41.0934,41.1365,448900.0
2015-05-13 14:30:00,47.74,47.78,47.7,47.73,808900.0,41.1279,41.1623,41.0934,41.1192,808900.0
2015-05-13 14:40:00,47.73,47.81,47.72,47.76,408500.0,41.1192,41.1882,41.1106,41.1451,408500.0
2015-05-13 14:50:00,47.76,47.77,47.71,47.74,546900.0,41.1451,41.1537,41.102,41.1279,546900.0
2015-05-13 15:00:00,47.74,47.81,47.73,47.79,444100.0,41.1279,41.1882,41.1192,41.1709,444100.0
2015-05-13 15:10:00,47.79,47.79,47.69,47.7,441600.0,41.1709,41.1709,41.0848,41.0934,441600.0
2015-05-13 15:20:00,47.7,47.7,47.61,47.66,622300.0,41.0934,41.0934,41.0159,41.0589,622300.0
2015-05-13 15:30:00,47.66,47.68,47.58,47.6,789500.0,41.0589,41.0762,40.99,41.0072,789500.0
2015-05-13 15:40:00,47.6,47.68,47.6,47.62,623900.0,41.0072,41.0762,41.0072,41.0245,623900.0
2015-05-13 15:50:00,47.61,47.65,47.57,47.63,2152400.0,41.0159,41.0503,40.9814,41.0331,2152400.0
2015-05-14 09:30:00,48.03,48.36,48.03,48.3,1490400.0,41.3777,41.662,41.3777,41.6103,1490400.0
2015-05-14 09:40:00,48.3,48.35,48.23,48.31,1262700.0,41.6103,41.6534,41.55,41.6189,1262700.0
2015-05-14 09:50:00,48.3,48.59,48.3,48.51,1489500.0,41.6103,41.8601,41.6103,41.7912,1489500.0
2015-05-14 10:00:00,48.51,48.74,48.47,48.68,1067900.0,41.7912,41.9894,41.7567,41.9377,1067900.0
2015-05-14 10:10:00,48.69,48.82,48.65,48.7,1427700.0,41.9463,42.0583,41.9118,41.9549,1427700.0
2015-05-14 10:20:00,48.7,48.82,48.7,48.77,1127400.0,41.9549,42.0583,41.9549,42.0152,1127400.0
2015-05-14 10:30:00,48.78,48.81,48.72,48.74,753600.0,42.0238,42.0497,41.9721,41.9894,753600.0
2015-05-14 10:40:00,48.75,48.75,48.59,48.59,761300.0,41.998,41.998,41.8601,41.8601,761300.0
2015-05-14 10:50:00,48.6,48.67,48.58,48.62,686600.0,41.8687,41.929,41.8515,41.886,686600.0
2015-05-14 11:00:00,48.62,48.7,48.61,48.62,722800.0,41.886,41.9549,41.8774,41.886,722800.0
2015-05-14 11:10:00,48.62,48.63,48.57,48.58,1008800.0,41.886,41.8946,41.8429,41.8515,1008800.0
2015-05-14 11:20:00,48.58,48.62,48.55,48.61,487400.0,41.8515,41.886,41.8257,41.8774,487400.0
2015-05-14 11:30:00,48.61,48.67,48.59,48.63,422900.0,41.8774,41.929,41.8601,41.8946,422900.0
2015-05-14 11:40:00,48.63,48.63,48.55,48.56,416400.0,41.8946,41.8946,41.8257,41.8343,416400.0
2015-05-14 11:50:00,48.57,48.64,48.56,48.63,540400.0,41.8429,41.9032,41.8343,41.8946,540400.0
2015-05-14 12:00:00,48.63,48.64,48.59,48.63,469000.0,41.8946,41.9032,41.8601,41.8946,469000.0
2015-05-14 12:10:00,48.63,48.67,48.59,48.63,417400.0,41.8946,41.929,41.8601,41.8946,417400.0
2015-05-14 12:20:00,48.63,48.7,48.62,48.68,396900.0,41.8946,41.9549,41.886,41.9377,396900.0
2015-05-14 12:30:00,48.69,48.73,48.65,48.65,341900.0,41.9463,41.9807,41.9118,41.9118,341900.0
2015-05-14 12:40:00,48.66,48.66,48.61,48.62,281600.0,41.9204,41.9204,41.8774,41.886,281600.0
2015-05-14 12:50:00,48.62,48.66,48.61,48.63,410300.0,41.886,41.9204,41.8774,41.8946,410300.0
2015-05-14 13:00:00,48.63,48.68,48.61,48.68,395200.0,41.8946,41.9377,41.8774,41.9377,395200.0
2015-05-14 13:10:00,48.68,48.73,48.66,48.69,335500.0,41.9377,41.9807,41.9204,41.9463,335500.0
2015-05-14 13:20:00,48.69,48.78,48.68,48.76,586500.0,41.9463,42.0238,41.9377,42.0066,586500.0
2015-05-14 13:30:00,48.76,48.8,48.72,48.73,906000.0,42.0066,42.041,41.9721,41.9807,906000.0
2015-05-14 13:40:00,48.73,48.76,48.69,48.73,340300.0,41.9807,42.0066,41.9463,41.9807,340300.0
2015-05-14 13:50:00,48.74,48.78,48.67,48.72,475800.0,41.9894,42.0238,41.929,41.9721,475800.0
2015-05-14 14:00:00,48.72,48.74,48.68,48.72,289700.0,41.9721,41.9894,41.9377,41.9721,289700.0
2015-05-14 14:10:00,48.73,48.73,48.68,48.69,389100.0,41.9807,41.9807,41.9377,41.9463,389100.0
2015-05-14 14:20:00,48.69,48.73,48.68,48.7,345900.0,41.9463,41.9807,41.9377,41.9549,345900.0
2015-05-14 14:30:00,48.69,48.72,48.64,48.66,373800.0,41.9463,41.9721,41.9032,41.9204,373800.0
2015-05-14 14:40:00,48.66,48.67,48.6,48.6,326700.0,41.9204,41.929,41.8687,41.8687,326700.0
2015-05-14 14:50:00,48.6,48.66,48.6,48.65,487400.0,41.8687,41.9204,41.8687,41.9118,487400.0
2015-05-14 15:00:00,48.66,48.68,48.63,48.68,350700.0,41.9204,41.9377,41.8946,41.9377,350700.0
2015-05-14 15:10:00,48.68,48.7,48.66,48.67,469200.0,41.9377,41.9549,41.9204,41.929,469200.0
2015-05-14 15:20:00,48.67,48.68,48.64,48.65,457800.0,41.929,41.9377,41.9032,41.9118,457800.0
2015-05-14 15:30:00,48.65,48.68,48.62,48.63,765300.0,41.9118,41.9377,41.886,41.8946,765300.0
2015-05-14 15:40:00,48.63,48.67,48.6,48.65,1017300.0,41.8946,41.929,41.8687,41.9118,1017300.0
2015-05-14 15:50:00,48.65,48.76,48.64,48.72,2091100.0,41.9118,42.0066,41.9032,41.9721,2091100.0
2015-05-15 09:30:00,48.92,48.92,48.58,48.66,3484100.0,42.1444,42.1444,41.8515,41.9204,3484100.0
2015-05-15 09:40:00,48.66,48.66,48.45,48.59,729100.0,41.9204,41.9204,41.7395,41.8601,729100.0
2015-05-15 09:50:00,48.59,48.64,48.54,48.59,517700.0,41.8601,41.9032,41.8171,41.8601,517700.0
2015-05-15 10:00:00,48.59,48.62,48.49,48.58,723100.0,41.8601,41.886,41.774,41.8515,723100.0
2015-05-15 10:10:00,48.57,48.59,48.44,48.45,609800.0,41.8429,41.8601,41.7309,41.7395,609800.0
2015-05-15 10:20:00,48.45,48.48,48.39,48.48,434600.0,41.7395,41.7654,41.6878,41.7654,434600.0
2015-05-15 10:30:00,48.48,48.49,48.36,48.49,534200.0,41.7654,41.774,41.662,41.774,534200.0
2015-05-15 10:40:00,48.49,48.56,48.47,48.51,620000.0,41.774,41.8343,41.7567,41.7912,620000.0
2015-05-15 10:50:00,48.5,48.53,48.45,48.47,254500.0,41.7826,41.8084,41.7395,41.7567,254500.0
2015-05-15 11:00:00,48.47,48.49,48.46,48.48,404500.0,41.7567,41.774,41.7481,41.7654,404500.0
2015-05-15 11:10:00,48.48,48.49,48.31,48.32,591500.0,41.7654,41.774,41.6189,41.6275,591500.0
2015-05-15 11:20:00,48.32,48.39,48.32,48.34,354300.0,41.6275,41.6878,41.6275,41.6448,354300.0
2015-05-15 11:30:00,48.33,48.42,48.32,48.37,367000.0,41.6361,41.7137,41.6275,41.6706,367000.0
2015-05-15 11:40:00,48.37,48.37,48.32,48.32,229400.0,41.6706,41.6706,41.6275,41.6275,229400.0
2015-05-15 11:50:00,48.32,48.34,48.26,48.28,366800.0,41.6275,41.6448,41.5758,41.5931,366800.0
2015-05-15 12:00:00,48.29,48.3,48.24,48.25,393300.0,41.6017,41.6103,41.5586,41.5672,393300.0
2015-05-15 12:10:00,48.25,48.27,48.18,48.19,402600.0,41.5672,41.5844,41.5069,41.5155,402600.0
2015-05-15 12:20:00,48.19,48.25,48.18,48.21,290100.0,41.5155,41.5672,41.5069,41.5328,290100.0
2015-05-15 12:30:00,48.21,48.25,48.2,48.21,251500.0,41.5328,41.5672,41.5241,41.5328,251500.0
2015-05-15 12:40:00,48.2,48.25,48.18,48.22,311600.0,41.5241,41.5672,41.5069,41.5414,311600.0
2015-05-15 12:50:00,48.22,48.23,48.17,48.18,197500.0,41.5414,41.55,41.4983,41.5069,197500.0
2015-05-15 13:00:00,48.18,48.25,48.17,48.22,306100.0,41.5069,41.5672,41.4983,41.5414,306100.0
2015-05-15 13:10:00,48.22,48.23,48.15,48.16,305100.0,41.5414,41.55,41.4811,41.4897,305100.0
2015-05-15 13:20:00,48.16,48.17,48.05,48.1,701300.0,41.4897,41.4983,41.3949,41.438,701300.0
2015-05-15 13:30:00,48.11,48.16,48.09,48.09,419100.0,41.4466,41.4897,41.4294,41.4294,419100.0
2015-05-15 13:40:00,48.09,48.14,48.07,48.08,243500.0,41.4294,41.4725,41.4121,41.4208,243500.0
2015-05-15 13:50:00,48.08,48.1,48.05,48.09,358500.0,41.4208,41.438,41.3949,41.4294,358500.0
2015-05-15 14:00:00,48.09,48.12,48.05,48.08,284400.0,41.4294,41.4552,41.3949,41.4208,284400.0
2015-05-15 14:10:00,48.08,48.16,48.07,48.16,252300.0,41.4208,41.4897,41.4121,41.4897,252300.0
2015-05-15 14:20:00,48.16,48.16,48.12,48.14,299500.0,41.4897,41.4897,41.4552,41.4725,299500.0
2015-05-15 14:30:00,48.14,48.25,48.13,48.23,519900.0,41.4725,41.5672,41.4638,41.55,519900.0
2015-05-15 14:40:00,48.23,48.27,48.22,48.26,338200.0,41.55,41.5844,41.5414,41.5758,338200.0
2015-05-15 14:50:00,48.26,48.27,48.22,48.24,305100.0,41.5758,41.5844,41.5414,41.5586,305100.0
2015-05-15 15:00:00,48.25,48.25,48.22,48.22,322100.0,41.5672,41.5672,41.5414,41.5414,322100.0
2015-05-15 15:10:00,48.22,48.22,48.14,48.15,368000.0,41.5414,41.5414,41.4725,41.4811,368000.0
2015-05-15 15:20:00,48.15,48.15,48.1,48.12,653700.0,41.4811,41.4811,41.438,41.4552,653700.0
2015-05-15 15:30:00,48.11,48.13,48.08,48.12,568000.0,41.4466,41.4638,41.4208,41.4552,568000.0
2015-05-15 15:40:00,48.12,48.12,48.07,48.08,1096600.0,41.4552,41.4552,41.4121,41.4208,1096600.0
2015-05-15 15:50:00,48.08,48.3,48.07,48.3,3633500.0,41.4208,41.6103,41.4121,41.6103,3633500.0
2015-05-18 09:30:00,47.98,48.09,47.76,47.77,2120300.0,41.3346,41.4294,41.1451,41.1537,2120300.0
2015-05-18 09:40:00,47.77,47.79,47.61,47.74,1269100.0,41.1537,41.1709,41.0159,41.1279,1269100.0
2015-05-18 09:50:00,47.75,47.85,47.71,47.82,744900.0,41.1365,41.2226,41.102,41.1968,744900.0
2015-05-18 10:00:00,47.83,47.86,47.76,47.78,587500.0,41.2054,41.2312,41.1451,41.1623,587500.0
2015-05-18 10:10:00,47.79,47.81,47.67,47.68,738800.0,41.1709,41.1882,41.0675,41.0762,738800.0
2015-05-18 10:20:00,47.68,47.76,47.66,47.69,533000.0,41.0762,41.1451,41.0589,41.0848,533000.0
2015-05-18 10:30:00,47.7,47.71,47.63,47.63,630200.0,41.0934,41.102,41.0331,41.0331,630200.0
2015-05-18 10:40:00,47.64,47.76,47.63,47.69,677800.0,41.0417,41.1451,41.0331,41.0848,677800.0
2015-05-18 10:50:00,47.68,47.73,47.65,47.7,377400.0,41.0762,41.1192,41.0503,41.0934,377400.0
2015-05-18 11:00:00,47.7,47.75,47.66,47.73,469500.0,41.0934,41.1365,41.0589,41.1192,469500.0
2015-05-18 11:10:00,47.73,47.76,47.72,47.75,541200.0,41.1192,41.1451,41.1106,41.1365,541200.0
2015-05-18 11:20:00,47.75,47.84,47.73,47.82,400900.0,41.1365,41.214,41.1192,41.1968,400900.0
2015-05-18 11:30:00,47.82,47.89,47.81,47.85,485900.0,41.1968,41.2571,41.1882,41.2226,485900.0
2015-05-18 11:40:00,47.84,47.89,47.83,47.88,304800.0,41.214,41.2571,41.2054,41.2485,304800.0
2015-05-18 11:50:00,47.88,47.88,47.83,47.86,446400.0,41.2485,41.2485,41.2054,41.2312,446400.0
2015-05-18 12:00:00,47.86,47.89,47.83,47.84,254400.0,41.2312,41.2571,41.2054,41.214,254400.0
2015-05-18 12:10:00,47.84,47.87,47.81,47.83,444500.0,41.214,41.2398,41.1882,41.2054,444500.0
2015-05-18 12:20:00,47.83,47.84,47.78,47.8,225200.0,41.2054,41.214,41.1623,41.1795,225200.0
2015-05-18 12:30:00,47.8,47.88,47.76,47.88,439300.0,41.1795,41.2485,41.1451,41.2485,439300.0
2015-05-18 12:40:00,47.87,47.93,47.86,47.9,246700.0,41.2398,41.2915,41.2312,41.2657,246700.0
2015-05-18 12:50:00,47.89,47.94,47.86,47.92,345600.0,41.2571,41.3002,41.2312,41.2829,345600.0
2015-05-18 13:00:00,47.93,47.94,47.88,47.91,296700.0,41.2915,41.3002,41.2485,41.2743,296700.0
2015-05-18 13:10:00,47.92,47.93,47.87,47.92,306400.0,41.2829,41.2915,41.2398,41.2829,306400.0
2015-05-18 13:20:00,47.92,47.96,47.92,47.95,221500.0,41.2829,41.3174,41.2829,41.3088,221500.0
2015-05-18 13:30:00,47.95,48.02,47.94,47.95,336900.0,41.3088,41.3691,41.3002,41.3088,336900.0
2015-05-18 13:40:00,47.94,47.99,47.9,47.99,319700.0,41.3002,41.3432,41.2657,41.3432,319700.0
2015-05-18 13:50:00,47.99,48.01,47.95,47.97,295500.0,41.3432,41.3605,41.3088,41.326,295500.0
2015-05-18 14:00:00,47.97,48.06,47.96,48.0,282800.0,41.326,41.4035,41.3174,41.3518,282800.0
2015-05-18 14:10:00,47.99,48.07,47.99,48.04,379200.0,41.3432,41.4121,41.3432,41.3863,379200.0
2015-05-18 14:20:00,48.05,48.05,47.98,47.98,340500.0,41.3949,41.3949,41.3346,41.3346,340500.0
2015-05-18 14:30:00,47.98,48.11,47.98,48.11,530200.0,41.3346,41.4466,41.3346,41.4466,530200.0
2015-05-18 14:40:00,48.11,48.17,48.08,48.11,483600.0,41.4466,41.4983,41.4208,41.4466,483600.0
2015-05-18 14:50:00,48.11,48.16,48.09,48.14,367200.0,41.4466,41.4897,41.4294,41.4725,367200.0
2015-05-18 15:00:00,48.15,48.17,48.11,48.14,400800.0,41.4811,41.4983,41.4466,41.4725,400800.0
2015-05-18 15:10:00,48.14,48.18,48.13,48.18,415400.0,41.4725,41.5069,41.4638,41.5069,415400.0
2015-05-18 15:20:00,48.19,48.22,48.1,48.1,465400.0,41.5155,41.5414,41.438,41.438,465400.0
2015-05-18 15:30:00,48.11,48.15,48.07,48.11,478100.0,41.4466,41.4811,41.4121,41.4466,478100.0
2015-05-18 15:40:00,48.11,48.16,48.05,48.05,597900.0,41.4466,41.4897,41.3949,41.3949,597900.0
2015-05-18 15:50:00,48.05,48.08,48.0,48.0,1268600.0,41.3949,41.4208,41.3518,41.3518,1268600.0
2015-05-19 09:30:00,47.57,47.81,47.43,47.45,2098600.0,41.2484,41.4565,41.127,41.1444,2098600.0
2015-05-19 09:40:00,47.44,47.55,47.39,47.51,819200.0,41.1357,41.2311,41.0923,41.1964,819200.0
2015-05-19 09:50:00,47.51,47.59,47.41,47.43,686400.0,41.1964,41.2657,41.1097,41.127,686400.0
2015-05-19 10:00:00,47.43,47.5,47.37,47.4,474300.0,41.127,41.1877,41.075,41.101,474300.0
2015-05-19 10:10:00,47.4,47.41,47.33,47.39,530000.0,41.101,41.1097,41.0403,41.0923,530000.0
2015-05-19 10:20:00,47.4,47.4,47.27,47.39,614400.0,41.101,41.101,40.9883,41.0923,614400.0
2015-05-19 10:30:00,47.39,47.44,47.33,47.43,607500.0,41.0923,41.1357,41.0403,41.127,607500.0
2015-05-19 10:40:00,47.43,47.44,47.27,47.27,572300.0,41.127,41.1357,40.9883,40.9883,572300.0
2015-05-19 10:50:00,47.28,47.3,47.18,47.19,691100.0,40.9969,41.0143,40.9102,40.9189,691100.0
2015-05-19 11:00:00,47.2,47.26,47.19,47.21,762900.0,40.9276,40.9796,40.9189,40.9362,762900.0
2015-05-19 11:10:00,47.21,47.36,47.2,47.36,591200.0,40.9362,41.0663,40.9276,41.0663,591200.0
2015-05-19 11:20:00,47.34,47.46,47.34,47.44,433100.0,41.049,41.153,41.049,41.1357,433100.0
2015-05-19 11:30:00,47.44,47.46,47.35,47.35,640900.0,41.1357,41.153,41.0576,41.0576,640900.0
2015-05-19 11:40:00,47.35,47.4,47.28,47.36,716200.0,41.0576,41.101,40.9969,41.0663,716200.0
2015-05-19 11:50:00,47.36,47.38,47.3,47.35,419100.0,41.0663,41.0837,41.0143,41.0576,419100.0
2015-05-19 12:00:00,47.35,47.4,47.34,47.37,356300.0,41.0576,41.101,41.049,41.075,356300.0
2015-05-19 12:10:00,47.37,47.38,47.31,47.33,294600.0,41.075,41.0837,41.023,41.0403,294600.0
2015-05-19 12:20:00,47.33,47.35,47.29,47.34,323300.0,41.0403,41.0576,41.0056,41.049,323300.0
2015-05-19 12:30:00,47.34,47.38,47.29,47.38,339400.0,41.049,41.0837,41.0056,41.0837,339400.0
2015-05-19 12:40:00,47.38,47.48,47.37,47.47,309300.0,41.0837,41.1704,41.075,41.1617,309300.0
2015-05-19 12:50:00,47.47,47.49,47.44,47.48,239700.0,41.1617,41.179,41.1357,41.1704,239700.0
2015-05-19 13:00:00,47.48,47.49,47.44,47.48,297100.0,41.1704,41.179,41.1357,41.1704,297100.0
2015-05-19 13:10:00,47.48,47.53,47.47,47.48,561700.0,41.1704,41.2137,41.1617,41.1704,561700.0
2015-05-19 13:20:00,47.49,47.54,47.48,47.52,225000.0,41.179,41.2224,41.1704,41.2051,225000.0
2015-05-19 13:30:00,47.52,47.6,47.49,47.54,311600.0,41.2051,41.2744,41.179,41.2224,311600.0
2015-05-19 13:40:00,47.54,47.6,47.52,47.53,347600.0,41.2224,41.2744,41.2051,41.2137,347600.0
2015-05-19 13:50:00,47.54,47.56,47.48,47.51,333600.0,41.2224,41.2397,41.1704,41.1964,333600.0
2015-05-19 14:00:00,47.51,47.51,47.46,47.47,272100.0,41.1964,41.1964,41.153,41.1617,272100.0
2015-05-19 14:10:00,47.47,47.51,47.46,47.5,301100.0,41.1617,41.1964,41.153,41.1877,301100.0
2015-05-19 14:20:00,47.5,47.54,47.49,47.5,299200.0,41.1877,41.2224,41.179,41.1877,299200.0
2015-05-19 14:30:00,47.5,47.51,47.37,47.39,382300.0,41.1877,41.1964,41.075,41.0923,382300.0
2015-05-19 14:40:00,47.39,47.43,47.37,47.4,269800.0,41.0923,41.127,41.075,41.101,269800.0
2015-05-19 14:50:00,47.4,47.46,47.4,47.45,314500.0,41.101,41.153,41.101,41.1444,314500.0
2015-05-19 15:00:00,47.46,47.47,47.37,47.42,716500.0,41.153,41.1617,41.075,41.1183,716500.0
2015-05-19 15:10:00,47.43,47.44,47.35,47.41,428400.0,41.127,41.1357,41.0576,41.1097,428400.0
2015-05-19 15:20:00,47.41,47.51,47.41,47.51,553300.0,41.1097,41.1964,41.1097,41.1964,553300.0
2015-05-19 15:30:00,47.51,47.62,47.5,47.54,1027100.0,41.1964,41.2918,41.1877,41.2224,1027100.0
2015-05-19 15:40:00,47.53,47.54,47.46,47.51,1229800.0,41.2137,41.2224,41.153,41.1964,1229800.0
2015-05-19 15:50:00,47.51,47.61,47.45,47.57,1697700.0,41.1964,41.2831,41.1444,41.2484,1697700.0
2015-05-20 09:30:00,47.4,47.52,47.27,47.37,1223600.0,41.101,41.2051,40.9883,41.075,1223600.0
2015-05-20 09:40:00,47.37,47.41,47.32,47.35,621100.0,41.075,41.1097,41.0316,41.0576,621100.0
2015-05-20 09:50:00,47.34,47.43,47.33,47.38,654400.0,41.049,41.127,41.0403,41.0837,654400.0
2015-05-20 10:00:00,47.39,47.43,47.34,47.41,629700.0,41.0923,41.127,41.049,41.1097,629700.0
2015-05-20 10:10:00,47.41,47.47,47.38,47.42,385100.0,41.1097,41.1617,41.0837,41.1183,385100.0
2015-05-20 10:20:00,47.42,47.56,47.42,47.49,462900.0,41.1183,41.2397,41.1183,41.179,462900.0
2015-05-20 10:30:00,47.49,47.59,47.48,47.57,302700.0,41.179,41.2657,41.1704,41.2484,302700.0
2015-05-20 10:40:00,47.56,47.62,47.53,47.55,321800.0,41.2397,41.2918,41.2137,41.2311,321800.0
2015-05-20 10:50:00,47.55,47.58,47.51,47.55,279000.0,41.2311,41.2571,41.1964,41.2311,279000.0
2015-05-20 11:00:00,47.55,47.58,47.49,47.51,385500.0,41.2311,41.2571,41.179,41.1964,385500.0
2015-05-20 11:10:00,47.52,47.57,47.5,47.57,292600.0,41.2051,41.2484,41.1877,41.2484,292600.0
2015-05-20 11:20:00,47.57,47.58,47.53,47.55,419600.0,41.2484,41.2571,41.2137,41.2311,419600.0
2015-05-20 11:30:00,47.54,47.57,47.43,47.45,510400.0,41.2224,41.2484,41.127,41.1444,510400.0
2015-05-20 11:40:00,47.44,47.48,47.44,47.46,228300.0,41.1357,41.1704,41.1357,41.153,228300.0
2015-05-20 11:50:00,47.45,47.49,47.44,47.48,340500.0,41.1444,41.179,41.1357,41.1704,340500.0
2015-05-20 12:00:00,47.49,47.54,47.47,47.53,168300.0,41.179,41.2224,41.1617,41.2137,168300.0
2015-05-20 12:10:00,47.53,47.58,47.51,47.56,149100.0,41.2137,41.2571,41.1964,41.2397,149100.0
2015-05-20 12:20:00,47.56,47.64,47.55,47.6,266000.0,41.2397,41.3091,41.2311,41.2744,266000.0
2015-05-20 12:30:00,47.6,47.62,47.55,47.58,168600.0,41.2744,41.2918,41.2311,41.2571,168600.0
2015-05-20 12:40:00,47.58,47.62,47.54,47.58,319500.0,41.2571,41.2918,41.2224,41.2571,319500.0
2015-05-20 12:50:00,47.59,47.63,47.58,47.6,157900.0,41.2657,41.3004,41.2571,41.2744,157900.0
2015-05-20 13:00:00,47.59,47.64,47.57,47.61,246000.0,41.2657,41.3091,41.2484,41.2831,246000.0
2015-05-20 13:10:00,47.61,47.62,47.51,47.52,431800.0,41.2831,41.2918,41.1964,41.2051,431800.0
2015-05-20 13:20:00,47.52,47.53,47.48,47.53,359800.0,41.2051,41.2137,41.1704,41.2137,359800.0
2015-05-20 13:30:00,47.53,47.57,47.52,47.53,247600.0,41.2137,41.2484,41.2051,41.2137,247600.0
2015-05-20 13:40:00,47.53,47.55,47.49,47.52,336500.0,41.2137,41.2311,41.179,41.2051,336500.0
2015-05-20 13:50:00,47.52,47.63,47.51,47.62,414300.0,41.2051,41.3004,41.1964,41.2918,414300.0
2015-05-20 14:00:00,47.61,47.81,47.51,47.51,1177100.0,41.2831,41.4565,41.1964,41.1964,1177100.0
2015-05-20 14:10:00,47.52,47.64,47.49,47.61,394300.0,41.2051,41.3091,41.179,41.2831,394300.0
2015-05-20 14:20:00,47.62,47.88,47.58,47.84,1061800.0,41.2918,41.5172,41.2571,41.4825,1061800.0
2015-05-20 14:30:00,47.84,47.93,47.8,47.8,571800.0,41.4825,41.5606,41.4478,41.4478,571800.0
2015-05-20 14:40:00,47.8,47.85,47.77,47.78,341200.0,41.4478,41.4912,41.4218,41.4305,341200.0
2015-05-20 14:50:00,47.78,47.83,47.74,47.8,331400.0,41.4305,41.4739,41.3958,41.4478,331400.0
2015-05-20 15:00:00,47.8,47.82,47.77,47.8,357100.0,41.4478,41.4652,41.4218,41.4478,357100.0
2015-05-20 15:10:00,47.79,47.8,47.52,47.59,676500.0,41.4392,41.4478,41.2051,41.2657,676500.0
2015-05-20 15:20:00,47.59,47.63,47.5,47.63,500900.0,41.2657,41.3004,41.1877,41.3004,500900.0
2015-05-20 15:30:00,47.62,47.64,47.51,47.52,515900.0,41.2918,41.3091,41.1964,41.2051,515900.0
2015-05-20 15:40:00,47.52,47.64,47.52,47.63,469800.0,41.2051,41.3091,41.2051,41.3004,469800.0
2015-05-20 15:50:00,47.63,47.64,47.52,47.58,1377600.0,41.3004,41.3091,41.2051,41.2571,1377600.0
2015-05-21 09:30:00,47.31,47.41,47.03,47.04,1507700.0,41.023,41.1097,40.7802,40.7888,1507700.0
2015-05-21 09:40:00,47.04,47.15,47.0,47.04,935600.0,40.7888,40.8842,40.7542,40.7888,935600.0
2015-05-21 09:50:00,47.04,47.19,47.03,47.1,696500.0,40.7888,40.9189,40.7802,40.8409,696500.0
2015-05-21 10:00:00,47.1,47.21,47.06,47.18,775000.0,40.8409,40.9362,40.8062,40.9102,775000.0
2015-05-21 10:10:00,47.18,47.23,47.15,47.17,865000.0,40.9102,40.9536,40.8842,40.9016,865000.0
2015-05-21 10:20:00,47.18,47.25,47.17,47.18,542100.0,40.9102,40.9709,40.9016,40.9102,542100.0
2015-05-21 10:30:00,47.18,47.21,47.13,47.15,395000.0,40.9102,40.9362,40.8669,40.8842,395000.0
2015-05-21 10:40:00,47.14,47.18,47.11,47.15,405700.0,40.8756,40.9102,40.8495,40.8842,405700.0
2015-05-21 10:50:00,47.16,47.32,47.15,47.27,598700.0,40.8929,41.0316,40.8842,40.9883,598700.0
2015-05-21 11:00:00,47.28,47.47,47.27,47.43,542400.0,40.9969,41.1617,40.9883,41.127,542400.0
2015-05-21 11:10:00,47.43,47.47,47.38,47.4,645500.0,41.127,41.1617,41.0837,41.101,645500.0
2015-05-21 11:20:00,47.39,47.47,47.38,47.47,474600.0,41.0923,41.1617,41.0837,41.1617,474600.0
2015-05-21 11:30:00,47.47,47.56,47.44,47.45,488500.0,41.1617,41.2397,41.1357,41.1444,488500.0
2015-05-21 11:40:00,47.46,47.48,47.41,47.43,282900.0,41.153,41.1704,41.1097,41.127,282900.0
2015-05-21 11:50:00,47.43,47.47,47.42,47.45,239000.0,41.127,41.1617,41.1183,41.1444,239000.0
2015-05-21 12:00:00,47.45,47.46,47.4,47.42,281300.0,41.1444,41.153,41.101,41.1183,281300.0
2015-05-21 12:10:00,47.42,47.44,47.38,47.43,372300.0,41.1183,41.1357,41.0837,41.127,372300.0
2015-05-21 12:20:00,47.43,47.54,47.4,47.51,360100.0,41.127,41.2224,41.101,41.1964,360100.0
2015-05-21 12:30:00,47.52,47.6,47.49,47.53,392700.0,41.2051,41.2744,41.179,41.2137,392700.0
2015-05-21 12:40:00,47.52,47.58,47.52,47.56,186200.0,41.2051,41.2571,41.2051,41.2397,186200.0
2015-05-21 12:50:00,47.56,47.58,47.55,47.58,127500.0,41.2397,41.2571,41.2311,41.2571,127500.0
2015-05-21 13:00:00,47.58,47.58,47.53,47.54,171500.0,41.2571,41.2571,41.2137,41.2224,171500.0
2015-05-21 13:10:00,47.54,47.55,47.51,47.51,203400.0,41.2224,41.2311,41.1964,41.1964,203400.0
2015-05-21 13:20:00,47.51,47.52,47.46,47.51,207600.0,41.1964,41.2051,41.153,41.1964,207600.0
2015-05-21 13:30:00,47.5,47.6,47.49,47.59,331700.0,41.1877,41.2744,41.179,41.2657,331700.0
2015-05-21 13:40:00,47.59,47.59,47.49,47.5,246800.0,41.2657,41.2657,41.179,41.1877,246800.0
2015-05-21 13:50:00,47.5,47.52,47.47,47.48,190100.0,41.1877,41.2051,41.1617,41.1704,190100.0
2015-05-21 14:00:00,47.48,47.49,47.46,47.48,206800.0,41.1704,41.179,41.153,41.1704,206800.0
2015-05-21 14:10:00,47.48,47.48,47.45,47.47,152600.0,41.1704,41.1704,41.1444,41.1617,152600.0
2015-05-21 14:20:00,47.47,47.55,47.45,47.55,305000.0,41.1617,41.2311,41.1444,41.2311,305000.0
2015-05-21 14:30:00,47.55,47.59,47.51,47.51,349000.0,41.2311,41.2657,41.1964,41.1964,349000.0
2015-05-21 14:40:00,47.51,47.56,47.49,47.5,493100.0,41.1964,41.2397,41.179,41.1877,493100.0
2015-05-21 14:50:00,47.5,47.56,47.49,47.54,247600.0,41.1877,41.2397,41.179,41.2224,247600.0
2015-05-21 15:00:00,47.53,47.55,47.48,47.49,290400.0,41.2137,41.2311,41.1704,41.179,290400.0
2015-05-21 15:10:00,47.49,47.5,47.39,47.43,620200.0,41.179,41.1877,41.0923,41.127,620200.0
2015-05-21 15:20:00,47.42,47.47,47.42,47.45,307000.0,41.1183,41.1617,41.1183,41.1444,307000.0
2015-05-21 15:30:00,47.46,47.53,47.44,47.52,490200.0,41.153,41.2137,41.1357,41.2051,490200.0
2015-05-21 15:40:00,47.52,47.59,47.47,47.47,795300.0,41.2051,41.2657,41.1617,41.1617,795300.0
2015-05-21 15:50:00,47.47,47.48,47.4,47.42,1661300.0,41.1617,41.1704,41.101,41.1183,1661300.0
2015-05-22 09:30:00,47.3,47.34,47.19,47.23,1424800.0,41.0143,41.049,40.9189,40.9536,1424800.0
2015-05-22 09:40:00,47.23,47.35,47.16,47.16,684700.0,40.9536,41.0576,40.8929,40.8929,684700.0
2015-05-22 09:50:00,47.16,47.19,47.11,47.11,811600.0,40.8929,40.9189,40.8495,40.8495,811600.0
2015-05-22 10:00:00,47.12,47.18,47.07,47.16,501200.0,40.8582,40.9102,40.8149,40.8929,501200.0
2015-05-22 10:10:00,47.16,47.2,47.14,47.15,385700.0,40.8929,40.9276,40.8756,40.8842,385700.0
2015-05-22 10:20:00,47.15,47.19,47.1,47.12,307100.0,40.8842,40.9189,40.8409,40.8582,307100.0
2015-05-22 10:30:00,47.13,47.2,47.1,47.15,397700.0,40.8669,40.9276,40.8409,40.8842,397700.0
2015-05-22 10:40:00,47.15,47.18,47.11,47.15,235200.0,40.8842,40.9102,40.8495,40.8842,235200.0
2015-05-22 10:50:00,47.15,47.18,47.1,47.16,270400.0,40.8842,40.9102,40.8409,40.8929,270400.0
2015-05-22 11:00:00,47.16,47.16,47.07,47.09,468600.0,40.8929,40.8929,40.8149,40.8322,468600.0
2015-05-22 11:10:00,47.08,47.09,46.97,46.98,573100.0,40.8235,40.8322,40.7281,40.7368,573100.0
2015-05-22 11:20:00,46.98,47.02,46.96,47.0,421000.0,40.7368,40.7715,40.7195,40.7542,421000.0
2015-05-22 11:30:00,47.01,47.02,46.95,46.98,476200.0,40.7628,40.7715,40.7108,40.7368,476200.0
2015-05-22 11:40:00,46.98,47.0,46.95,46.97,293800.0,40.7368,40.7542,40.7108,40.7281,293800.0
2015-05-22 11:50:00,46.96,47.02,46.96,46.98,272000.0,40.7195,40.7715,40.7195,40.7368,272000.0
2015-05-22 12:00:00,46.98,47.05,46.97,47.05,226000.0,40.7368,40.7975,40.7281,40.7975,226000.0
2015-05-22 12:10:00,47.05,47.07,47.03,47.07,370000.0,40.7975,40.8149,40.7802,40.8149,370000.0
2015-05-22 12:20:00,47.06,47.07,47.04,47.06,169800.0,40.8062,40.8149,40.7888,40.8062,169800.0
2015-05-22 12:30:00,47.07,47.12,47.06,47.09,270300.0,40.8149,40.8582,40.8062,40.8322,270300.0
2015-05-22 12:40:00,47.09,47.11,47.03,47.03,319900.0,40.8322,40.8495,40.7802,40.7802,319900.0
2015-05-22 12:50:00,47.04,47.07,47.0,47.07,311900.0,40.7888,40.8149,40.7542,40.8149,311900.0
2015-05-22 13:00:00,47.07,47.17,47.01,47.14,1184700.0,40.8149,40.9016,40.7628,40.8756,1184700.0
2015-05-22 13:10:00,47.14,47.2,47.08,47.09,871200.0,40.8756,40.9276,40.8235,40.8322,871200.0
2015-05-22 13:20:00,47.09,47.14,47.08,47.1,254200.0,40.8322,40.8756,40.8235,40.8409,254200.0
2015-05-22 13:30:00,47.11,47.13,47.05,47.1,474000.0,40.8495,40.8669,40.7975,40.8409,474000.0
2015-05-22 13:40:00,47.11,47.15,47.1,47.13,233000.0,40.8495,40.8842,40.8409,40.8669,233000.0
2015-05-22 13:50:00,47.14,47.14,47.07,47.08,316700.0,40.8756,40.8756,40.8149,40.8235,316700.0
2015-05-22 14:00:00,47.09,47.09,46.93,46.94,950600.0,40.8322,40.8322,40.6935,40.7021,950600.0
2015-05-22 14:10:00,46.95,46.96,46.89,46.93,513000.0,40.7108,40.7195,40.6588,40.6935,513000.0
2015-05-22 14:20:00,46.93,46.95,46.89,46.93,442600.0,40.6935,40.7108,40.6588,40.6935,442600.0
2015-05-22 14:30:00,46.93,46.95,46.92,46.95,270200.0,40.6935,40.7108,40.6848,40.7108,270200.0
2015-05-22 14:40:00,46.95,47.02,46.94,47.01,238600.0,40.7108,40.7715,40.7021,40.7628,238600.0
2015-05-22 14:50:00,47.02,47.02,46.96,46.98,298100.0,40.7715,40.7715,40.7195,40.7368,298100.0
2015-05-22 15:00:00,46.98,47.02,46.95,47.01,494100.0,40.7368,40.7715,40.7108,40.7628,494100.0
2015-05-22 15:10:00,47.01,47.09,47.0,47.07,403100.0,40.7628,40.8322,40.7542,40.8149,403100.0
2015-05-22 15:20:00,47.07,47.09,47.06,47.06,348100.0,40.8149,40.8322,40.8062,40.8062,348100.0
2015-05-22 15:30:00,47.07,47.09,47.0,47.04,522100.0,40.8149,40.8322,40.7542,40.7888,522100.0
2015-05-22 15:40:00,47.04,47.04,46.98,46.98,700700.0,40.7888,40.7888,40.7368,40.7368,700700.0
2015-05-22 15:50:00,46.98,46.99,46.82,46.9,3401700.0,40.7368,40.7455,40.5981,40.6674,3401700.0
2015-05-26 09:30:00,46.85,46.88,46.59,46.71,1227800.0,40.6241,40.6501,40.3986,40.5027,1227800.0
2015-05-26 09:40:00,46.71,46.88,46.6,46.6,912100.0,40.5027,40.6501,40.4073,40.4073,912100.0
2015-05-26 09:50:00,46.6,46.6,46.43,46.44,896000.0,40.4073,40.4073,40.2599,40.2686,896000.0
2015-05-26 10:00:00,46.45,46.53,46.4,46.41,775000.0,40.2772,40.3466,40.2339,40.2426,775000.0
2015-05-26 10:10:00,46.41,46.42,46.23,46.28,1231400.0,40.2426,40.2512,40.0865,40.1298,1231400.0
2015-05-26 10:20:00,46.27,46.47,46.26,46.46,801800.0,40.1212,40.2946,40.1125,40.2859,801800.0
2015-05-26 10:30:00,46.46,46.49,46.38,46.48,805900.0,40.2859,40.3119,40.2165,40.3033,805900.0
2015-05-26 10:40:00,46.48,46.59,46.47,46.53,633300.0,40.3033,40.3986,40.2946,40.3466,633300.0
2015-05-26 10:50:00,46.53,46.55,46.46,46.5,566300.0,40.3466,40.364,40.2859,40.3206,566300.0
2015-05-26 11:00:00,46.5,46.51,46.41,46.5,941700.0,40.3206,40.3293,40.2426,40.3206,941700.0
2015-05-26 11:10:00,46.49,46.5,46.4,46.42,490500.0,40.3119,40.3206,40.2339,40.2512,490500.0
2015-05-26 11:20:00,46.42,46.51,46.41,46.5,463600.0,40.2512,40.3293,40.2426,40.3206,463600.0
2015-05-26 11:30:00,46.5,46.51,46.44,46.46,655500.0,40.3206,40.3293,40.2686,40.2859,655500.0
2015-05-26 11:40:00,46.47,46.47,46.41,46.45,435800.0,40.2946,40.2946,40.2426,40.2772,435800.0
2015-05-26 11:50:00,46.44,46.5,46.4,46.5,404200.0,40.2686,40.3206,40.2339,40.3206,404200.0
2015-05-26 12:00:00,46.5,46.5,46.47,46.48,326000.0,40.3206,40.3206,40.2946,40.3033,326000.0
2015-05-26 12:10:00,46.48,46.51,46.45,46.5,325900.0,40.3033,40.3293,40.2772,40.3206,325900.0
2015-05-26 12:20:00,46.49,46.51,46.43,46.46,266200.0,40.3119,40.3293,40.2599,40.2859,266200.0
2015-05-26 12:30:00,46.46,46.48,46.38,46.44,406600.0,40.2859,40.3033,40.2165,40.2686,406600.0
2015-05-26 12:40:00,46.44,46.45,46.36,46.4,345900.0,40.2686,40.2772,40.1992,40.2339,345900.0
2015-05-26 12:50:00,46.4,46.43,46.3,46.34,367200.0,40.2339,40.2599,40.1472,40.1819,367200.0
2015-05-26 13:00:00,46.35,46.35,46.26,46.32,484200.0,40.1905,40.1905,40.1125,40.1645,484200.0
2015-05-26 13:10:00,46.32,46.39,46.31,46.37,308600.0,40.1645,40.2252,40.1558,40.2079,308600.0
2015-05-26 13:20:00,46.37,46.48,46.36,46.45,405700.0,40.2079,40.3033,40.1992,40.2772,405700.0
2015-05-26 13:30:00,46.45,46.46,46.28,46.31,430300.0,40.2772,40.2859,40.1298,40.1558,430300.0
2015-05-26 13:40:00,46.31,46.36,46.29,46.35,303700.0,40.1558,40.1992,40.1385,40.1905,303700.0
2015-05-26 13:50:00,46.35,46.37,46.25,46.29,390600.0,40.1905,40.2079,40.1038,40.1385,390600.0
2015-05-26 14:00:00,46.3,46.37,46.3,46.32,280500.0,40.1472,40.2079,40.1472,40.1645,280500.0
2015-05-26 14:10:00,46.32,46.32,46.25,46.3,456900.0,40.1645,40.1645,40.1038,40.1472,456900.0
2015-05-26 14:20:00,46.3,46.31,46.19,46.25,584100.0,40.1472,40.1558,40.0518,40.1038,584100.0
2015-05-26 14:30:00,46.26,46.29,46.2,46.28,426600.0,40.1125,40.1385,40.0605,40.1298,426600.0
2015-05-26 14:40:00,46.29,46.32,46.27,46.29,513900.0,40.1385,40.1645,40.1212,40.1385,513900.0
2015-05-26 14:50:00,46.29,46.32,46.24,46.3,655900.0,40.1385,40.1645,40.0952,40.1472,655900.0
2015-05-26 15:00:00,46.29,46.37,46.29,46.34,542200.0,40.1385,40.2079,40.1385,40.1819,542200.0
2015-05-26 15:10:00,46.34,46.41,46.3,46.36,489000.0,40.1819,40.2426,40.1472,40.1992,489000.0
2015-05-26 15:20:00,46.36,46.45,46.35,46.45,652200.0,40.1992,40.2772,40.1905,40.2772,652200.0
2015-05-26 15:30:00,46.45,46.53,46.45,46.49,993000.0,40.2772,40.3466,40.2772,40.3119,993000.0
2015-05-26 15:40:00,46.49,46.66,46.48,46.63,1523400.0,40.3119,40.4593,40.3033,40.4333,1523400.0
2015-05-26 15:50:00,46.62,46.63,46.56,46.6,2065600.0,40.4247,40.4333,40.3726,40.4073,2065600.0
2015-05-27 09:30:00,46.76,46.92,46.62,46.92,1326800.0,40.546,40.6848,40.4247,40.6848,1326800.0
2015-05-27 09:40:00,46.92,47.0,46.89,46.98,758400.0,40.6848,40.7542,40.6588,40.7368,758400.0
2015-05-27 09:50:00,46.98,47.3,46.98,47.25,1161900.0,40.7368,41.0143,40.7368,40.9709,1161900.0
2015-05-27 10:00:00,47.25,47.3,47.21,47.27,566700.0,40.9709,41.0143,40.9362,40.9883,566700.0
2015-05-27 10:10:00,47.27,47.3,47.23,47.28,460300.0,40.9883,41.0143,40.9536,40.9969,460300.0
2015-05-27 10:20:00,47.28,47.38,47.25,47.26,643400.0,40.9969,41.0837,40.9709,40.9796,643400.0
2015-05-27 10:30:00,47.26,47.36,47.25,47.33,610000.0,40.9796,41.0663,40.9709,41.0403,610000.0
2015-05-27 10:40:00,47.33,47.39,47.31,47.37,363100.0,41.0403,41.0923,41.023,41.075,363100.0
2015-05-27 10:50:00,47.37,47.49,47.36,47.45,603600.0,41.075,41.179,41.0663,41.1444,603600.0
2015-05-27 11:00:00,47.44,47.49,47.37,47.38,557400.0,41.1357,41.179,41.075,41.0837,557400.0
2015-05-27 11:10:00,47.38,47.41,47.32,47.33,403900.0,41.0837,41.1097,41.0316,41.0403,403900.0
2015-05-27 11:20:00,47.33,47.34,47.25,47.25,423200.0,41.0403,41.049,40.9709,40.9709,423200.0
2015-05-27 11:30:00,47.25,47.26,47.16,47.18,668300.0,40.9709,40.9796,40.8929,40.9102,668300.0
2015-05-27 11:40:00,47.19,47.29,47.18,47.21,479300.0,40.9189,41.0056,40.9102,40.9362,479300.0
2015-05-27 11:50:00,47.22,47.29,47.21,47.24,383300.0,40.9449,41.0056,40.9362,40.9623,383300.0
2015-05-27 12:00:00,47.24,47.27,47.21,47.25,184700.0,40.9623,40.9883,40.9362,40.9709,184700.0
2015-05-27 12:10:00,47.25,47.32,47.23,47.32,302100.0,40.9709,41.0316,40.9536,41.0316,302100.0
2015-05-27 12:20:00,47.32,47.37,47.29,47.34,322200.0,41.0316,41.075,41.0056,41.049,322200.0
2015-05-27 12:30:00,47.34,47.35,47.27,47.29,325300.0,41.049,41.0576,40.9883,41.0056,325300.0
2015-05-27 12:40:00,47.29,47.38,47.28,47.33,350900.0,41.0056,41.0837,40.9969,41.0403,350900.0
2015-05-27 12:50:00,47.33,47.37,47.32,47.36,298800.0,41.0403,41.075,41.0316,41.0663,298800.0
2015-05-27 13:00:00,47.37,47.47,47.36,47.44,501700.0,41.075,41.1617,41.0663,41.1357,501700.0
2015-05-27 13:10:00,47.43,47.5,47.43,47.49,475600.0,41.127,41.1877,41.127,41.179,475600.0
2015-05-27 13:20:00,47.49,47.57,47.48,47.55,820200.0,41.179,41.2484,41.1704,41.2311,820200.0
2015-05-27 13:30:00,47.55,47.57,47.54,47.55,601300.0,41.2311,41.2484,41.2224,41.2311,601300.0
2015-05-27 13:40:00,47.55,47.65,47.55,47.62,539500.0,41.2311,41.3178,41.2311,41.2918,539500.0
2015-05-27 13:50:00,47.62,47.63,47.59,47.6,389600.0,41.2918,41.3004,41.2657,41.2744,389600.0
2015-05-27 14:00:00,47.6,47.69,47.59,47.64,523300.0,41.2744,41.3525,41.2657,41.3091,523300.0
2015-05-27 14:10:00,47.64,47.66,47.6,47.65,364200.0,41.3091,41.3264,41.2744,41.3178,364200.0
2015-05-27 14:20:00,47.65,47.68,47.6,47.64,336100.0,41.3178,41.3438,41.2744,41.3091,336100.0
2015-05-27 14:30:00,47.64,47.72,47.63,47.66,637600.0,41.3091,41.3785,41.3004,41.3264,637600.0
2015-05-27 14:40:00,47.66,47.72,47.65,47.66,386100.0,41.3264,41.3785,41.3178,41.3264,386100.0
2015-05-27 14:50:00,47.66,47.69,47.65,47.68,397300.0,41.3264,41.3525,41.3178,41.3438,397300.0
2015-05-27 15:00:00,47.68,47.7,47.65,47.68,389300.0,41.3438,41.3611,41.3178,41.3438,389300.0
2015-05-27 15:10:00,47.68,47.76,47.66,47.75,723600.0,41.3438,41.4132,41.3264,41.4045,723600.0
2015-05-27 15:20:00,47.75,47.76,47.67,47.71,488900.0,41.4045,41.4132,41.3351,41.3698,488900.0
2015-05-27 15:30:00,47.7,47.71,47.65,47.69,417000.0,41.3611,41.3698,41.3178,41.3525,417000.0
2015-05-27 15:40:00,47.69,47.76,47.66,47.75,864700.0,41.3525,41.4132,41.3264,41.4045,864700.0
2015-05-27 15:50:00,47.76,47.77,47.61,47.62,1885300.0,41.4132,41.4218,41.2831,41.2918,1885300.0
2015-05-28 09:30:00,47.5,47.84,47.43,47.82,1283100.0,41.1877,41.4825,41.127,41.4652,1283100.0
2015-05-28 09:40:00,47.81,48.02,47.78,47.98,1425100.0,41.4565,41.6386,41.4305,41.6039,1425100.0
2015-05-28 09:50:00,47.98,48.0,47.79,47.86,739100.0,41.6039,41.6213,41.4392,41.4999,739100.0
2015-05-28 10:00:00,47.84,47.85,47.7,47.81,566500.0,41.4825,41.4912,41.3611,41.4565,566500.0
2015-05-28 10:10:00,47.8,47.86,47.76,47.8,522600.0,41.4478,41.4999,41.4132,41.4478,522600.0
2015-05-28 10:20:00,47.8,47.81,47.68,47.75,375300.0,41.4478,41.4565,41.3438,41.4045,375300.0
2015-05-28 10:30:00,47.75,47.76,47.44,47.49,565400.0,41.4045,41.4132,41.1357,41.179,565400.0
2015-05-28 10:40:00,47.49,47.57,47.43,47.5,424800.0,41.179,41.2484,41.127,41.1877,424800.0
2015-05-28 10:50:00,47.5,47.56,47.49,47.49,428700.0,41.1877,41.2397,41.179,41.179,428700.0
2015-05-28 11:00:00,47.5,47.53,47.48,47.49,414800.0,41.1877,41.2137,41.1704,41.179,414800.0
2015-05-28 11:10:00,47.49,47.71,47.47,47.7,678000.0,41.179,41.3698,41.1617,41.3611,678000.0
2015-05-28 11:20:00,47.7,47.72,47.6,47.63,386300.0,41.3611,41.3785,41.2744,41.3004,386300.0
2015-05-28 11:30:00,47.63,47.68,47.56,47.57,245000.0,41.3004,41.3438,41.2397,41.2484,245000.0
2015-05-28 11:40:00,47.57,47.58,47.44,47.46,425100.0,41.2484,41.2571,41.1357,41.153,425100.0
2015-05-28 11:50:00,47.46,47.54,47.44,47.51,265700.0,41.153,41.2224,41.1357,41.1964,265700.0
2015-05-28 12:00:00,47.51,47.53,47.43,47.43,317000.0,41.1964,41.2137,41.127,41.127,317000.0
2015-05-28 12:10:00,47.44,47.56,47.43,47.51,326000.0,41.1357,41.2397,41.127,41.1964,326000.0
2015-05-28 12:20:00,47.51,47.57,47.47,47.56,203700.0,41.1964,41.2484,41.1617,41.2397,203700.0
2015-05-28 12:30:00,47.57,47.57,47.39,47.41,323900.0,41.2484,41.2484,41.0923,41.1097,323900.0
2015-05-28 12:40:00,47.4,47.47,47.39,47.46,272300.0,41.101,41.1617,41.0923,41.153,272300.0
2015-05-28 12:50:00,47.47,47.47,47.39,47.4,222400.0,41.1617,41.1617,41.0923,41.101,222400.0
2015-05-28 13:00:00,47.4,47.54,47.4,47.44,235800.0,41.101,41.2224,41.101,41.1357,235800.0
2015-05-28 13:10:00,47.45,47.47,47.41,47.44,204900.0,41.1444,41.1617,41.1097,41.1357,204900.0
2015-05-28 13:20:00,47.44,47.44,47.39,47.42,254800.0,41.1357,41.1357,41.0923,41.1183,254800.0
2015-05-28 13:30:00,47.41,47.51,47.4,47.47,524100.0,41.1097,41.1964,41.101,41.1617,524100.0
2015-05-28 13:40:00,47.48,47.52,47.47,47.51,192300.0,41.1704,41.2051,41.1617,41.1964,192300.0
2015-05-28 13:50:00,47.5,47.57,47.49,47.5,201900.0,41.1877,41.2484,41.179,41.1877,201900.0
2015-05-28 14:00:00,47.5,47.54,47.48,47.49,196900.0,41.1877,41.2224,41.1704,41.179,196900.0
2015-05-28 14:10:00,47.49,47.52,47.47,47.5,190900.0,41.179,41.2051,41.1617,41.1877,190900.0
2015-05-28 14:20:00,47.5,47.63,47.47,47.61,306600.0,41.1877,41.3004,41.1617,41.2831,306600.0
2015-05-28 14:30:00,47.62,47.64,47.55,47.57,144300.0,41.2918,41.3091,41.2311,41.2484,144300.0
2015-05-28 14:40:00,47.57,47.58,47.55,47.55,151300.0,41.2484,41.2571,41.2311,41.2311,151300.0
2015-05-28 14:50:00,47.55,47.57,47.55,47.57,145900.0,41.2311,41.2484,41.2311,41.2484,145900.0
2015-05-28 15:00:00,47.57,47.58,47.5,47.5,266800.0,41.2484,41.2571,41.1877,41.1877,266800.0
2015-05-28 15:10:00,47.51,47.53,47.49,47.51,268800.0,41.1964,41.2137,41.179,41.1964,268800.0
2015-05-28 15:20:00,47.5,47.52,47.45,47.48,275000.0,41.1877,41.2051,41.1444,41.1704,275000.0
2015-05-28 15:30:00,47.48,47.53,47.47,47.5,270700.0,41.1704,41.2137,41.1617,41.1877,270700.0
2015-05-28 15:40:00,47.5,47.51,47.44,47.46,501600.0,41.1877,41.1964,41.1357,41.153,501600.0
2015-05-28 15:50:00,47.46,47.51,47.43,47.45,1488200.0,41.153,41.1964,41.127,41.1444,1488200.0
2015-05-29 09:30:00,47.43,47.57,47.32,47.4,1741100.0,41.127,41.2484,41.0316,41.101,1741100.0
2015-05-29 09:40:00,47.4,47.41,47.21,47.27,1110800.0,41.101,41.1097,40.9362,40.9883,1110800.0
2015-05-29 09:50:00,47.27,47.31,47.22,47.28,587200.0,40.9883,41.023,40.9449,40.9969,587200.0
2015-05-29 10:00:00,47.28,47.3,47.08,47.1,535800.0,40.9969,41.0143,40.8235,40.8409,535800.0
2015-05-29 10:10:00,47.09,47.14,46.95,46.96,720000.0,40.8322,40.8756,40.7108,40.7195,720000.0
2015-05-29 10:20:00,46.95,47.01,46.83,46.84,562200.0,40.7108,40.7628,40.6067,40.6154,562200.0
2015-05-29 10:30:00,46.84,46.85,46.73,46.8,739600.0,40.6154,40.6241,40.52,40.5807,739600.0
2015-05-29 10:40:00,46.8,46.86,46.61,46.64,1107700.0,40.5807,40.6328,40.416,40.442,1107700.0
2015-05-29 10:50:00,46.63,46.7,46.59,46.7,673100.0,40.4333,40.494,40.3986,40.494,673100.0
2015-05-29 11:00:00,46.7,46.76,46.68,46.75,518100.0,40.494,40.546,40.4767,40.5374,518100.0
2015-05-29 11:10:00,46.74,46.77,46.71,46.77,463700.0,40.5287,40.5547,40.5027,40.5547,463700.0
2015-05-29 11:20:00,46.76,46.8,46.68,46.68,489400.0,40.546,40.5807,40.4767,40.4767,489400.0
2015-05-29 11:30:00,46.68,46.8,46.66,46.8,474800.0,40.4767,40.5807,40.4593,40.5807,474800.0
2015-05-29 11:40:00,46.8,46.92,46.79,46.9,601100.0,40.5807,40.6848,40.5721,40.6674,601100.0
2015-05-29 11:50:00,46.91,46.93,46.85,46.87,407500.0,40.6761,40.6935,40.6241,40.6414,407500.0
2015-05-29 12:00:00,46.87,47.0,46.86,46.99,572700.0,40.6414,40.7542,40.6328,40.7455,572700.0
2015-05-29 12:10:00,46.98,47.04,46.98,47.0,531900.0,40.7368,40.7888,40.7368,40.7542,531900.0
2015-05-29 12:20:00,47.01,47.07,47.0,47.07,347300.0,40.7628,40.8149,40.7542,40.8149,347300.0
2015-05-29 12:30:00,47.07,47.17,47.06,47.16,702000.0,40.8149,40.9016,40.8062,40.8929,702000.0
2015-05-29 12:40:00,47.17,47.19,47.15,47.16,417200.0,40.9016,40.9189,40.8842,40.8929,417200.0
2015-05-29 12:50:00,47.16,47.18,47.14,47.16,496300.0,40.8929,40.9102,40.8756,40.8929,496300.0
2015-05-29 13:00:00,47.16,47.2,47.14,47.17,375700.0,40.8929,40.9276,40.8756,40.9016,375700.0
2015-05-29 13:10:00,47.16,47.19,47.14,47.14,335900.0,40.8929,40.9189,40.8756,40.8756,335900.0
2015-05-29 13:20:00,47.14,47.2,47.14,47.19,273500.0,40.8756,40.9276,40.8756,40.9189,273500.0
2015-05-29 13:30:00,47.19,47.22,47.1,47.1,584900.0,40.9189,40.9449,40.8409,40.8409,584900.0
2015-05-29 13:40:00,47.11,47.12,47.07,47.1,345300.0,40.8495,40.8582,40.8149,40.8409,345300.0
2015-05-29 13:50:00,47.1,47.11,47.01,47.03,299000.0,40.8409,40.8495,40.7628,40.7802,299000.0
2015-05-29 14:00:00,47.03,47.07,47.03,47.04,330600.0,40.7802,40.8149,40.7802,40.7888,330600.0
2015-05-29 14:10:00,47.05,47.06,47.02,47.03,293200.0,40.7975,40.8062,40.7715,40.7802,293200.0
2015-05-29 14:20:00,47.04,47.06,46.97,46.97,475600.0,40.7888,40.8062,40.7281,40.7281,475600.0
2015-05-29 14:30:00,46.97,46.98,46.85,46.9,436700.0,40.7281,40.7368,40.6241,40.6674,436700.0
2015-05-29 14:40:00,46.89,46.9,46.79,46.8,420400.0,40.6588,40.6674,40.5721,40.5807,420400.0
2015-05-29 14:50:00,46.8,46.91,46.78,46.88,352500.0,40.5807,40.6761,40.5634,40.6501,352500.0
2015-05-29 15:00:00,46.88,47.03,46.86,47.01,439400.0,40.6501,40.7802,40.6328,40.7628,439400.0
2015-05-29 15:10:00,47.01,47.06,46.94,46.95,473600.0,40.7628,40.8062,40.7021,40.7108,473600.0
2015-05-29 15:20:00,46.96,47.07,46.95,47.04,578500.0,40.7195,40.8149,40.7108,40.7888,578500.0
2015-05-29 15:30:00,47.04,47.11,46.95,46.97,726900.0,40.7888,40.8495,40.7108,40.7281,726900.0
2015-05-29 15:40:00,46.98,47.06,46.96,46.97,808200.0,40.7368,40.8062,40.7195,40.7281,808200.0
2015-05-29 15:50:00,46.97,47.02,46.86,46.86,3708700.0,40.7281,40.7715,40.6328,40.6328,3708700.0
2015-06-01 09:30:00,47.06,47.3,46.93,46.97,1722513.0,40.8062,41.0143,40.6935,40.7281,1722513.0
2015-06-01 09:40:00,46.97,46.98,46.8,46.82,1018951.0,40.7281,40.7368,40.5807,40.5981,1018951.0
2015-06-01 09:50:00,46.81,46.9,46.76,46.82,722382.0,40.5894,40.6674,40.546,40.5981,722382.0
2015-06-01 10:00:00,46.83,47.02,46.71,46.79,938561.0,40.6067,40.7715,40.5027,40.5721,938561.0
2015-06-01 10:10:00,46.79,46.79,46.62,46.7,953631.0,40.5721,40.5721,40.4247,40.494,953631.0
2015-06-01 10:20:00,46.69,46.78,46.63,46.72,476401.0,40.4854,40.5634,40.4333,40.5114,476401.0
2015-06-01 10:30:00,46.71,46.8,46.67,46.76,419683.0,40.5027,40.5807,40.468,40.546,419683.0
2015-06-01 10:40:00,46.76,46.77,46.63,46.75,478779.0,40.546,40.5547,40.4333,40.5374,478779.0
2015-06-01 10:50:00,46.74,46.96,46.73,46.91,940315.0,40.5287,40.7195,40.52,40.6761,940315.0
2015-06-01 11:00:00,46.91,47.16,46.89,47.09,782014.0,40.6761,40.8929,40.6588,40.8322,782014.0
2015-06-01 11:10:00,47.1,47.13,47.01,47.03,322450.0,40.8409,40.8669,40.7628,40.7802,322450.0
2015-06-01 11:20:00,47.03,47.11,47.01,47.06,404125.0,40.7802,40.8495,40.7628,40.8062,404125.0
2015-06-01 11:30:00,47.05,47.13,47.04,47.11,423989.0,40.7975,40.8669,40.7888,40.8495,423989.0
2015-06-01 11:40:00,47.1,47.18,47.09,47.11,367567.0,40.8409,40.9102,40.8322,40.8495,367567.0
2015-06-01 11:50:00,47.12,47.2,47.09,47.11,394875.0,40.8582,40.9276,40.8322,40.8495,394875.0
2015-06-01 12:00:00,47.11,47.2,47.09,47.15,281677.0,40.8495,40.9276,40.8322,40.8842,281677.0
2015-06-01 12:10:00,47.16,47.34,47.12,47.32,369903.0,40.8929,41.049,40.8582,41.0316,369903.0
2015-06-01 12:20:00,47.33,47.44,47.28,47.38,764509.0,41.0403,41.1357,40.9969,41.0837,764509.0
2015-06-01 12:30:00,47.39,47.42,47.33,47.35,296164.0,41.0923,41.1183,41.0403,41.0576,296164.0
2015-06-01 12:40:00,47.34,47.46,47.33,47.44,463517.0,41.049,41.153,41.0403,41.1357,463517.0
2015-06-01 12:50:00,47.45,47.54,47.44,47.52,512150.0,41.1444,41.2224,41.1357,41.2051,512150.0
2015-06-01 13:00:00,47.52,47.66,47.5,47.62,829018.0,41.2051,41.3264,41.1877,41.2918,829018.0
2015-06-01 13:10:00,47.63,47.77,47.61,47.69,1061592.0,41.3004,41.4218,41.2831,41.3525,1061592.0
2015-06-01 13:20:00,47.69,47.71,47.61,47.64,419346.0,41.3525,41.3698,41.2831,41.3091,419346.0
2015-06-01 13:30:00,47.65,47.71,47.61,47.62,366089.0,41.3178,41.3698,41.2831,41.2918,366089.0
2015-06-01 13:40:00,47.63,47.65,47.55,47.62,299332.0,41.3004,41.3178,41.2311,41.2918,299332.0
2015-06-01 13:50:00,47.62,47.63,47.57,47.61,238765.0,41.2918,41.3004,41.2484,41.2831,238765.0
2015-06-01 14:00:00,47.61,47.65,47.5,47.54,316577.0,41.2831,41.3178,41.1877,41.2224,316577.0
2015-06-01 14:10:00,47.54,47.56,47.49,47.54,367222.0,41.2224,41.2397,41.179,41.2224,367222.0
2015-06-01 14:20:00,47.55,47.68,47.54,47.65,390502.0,41.2311,41.3438,41.2224,41.3178,390502.0
2015-06-01 14:30:00,47.64,47.68,47.55,47.56,359069.0,41.3091,41.3438,41.2311,41.2397,359069.0
2015-06-01 14:40:00,47.55,47.57,47.5,47.53,425292.0,41.2311,41.2484,41.1877,41.2137,425292.0
2015-06-01 14:50:00,47.52,47.58,47.48,47.55,377139.0,41.2051,41.2571,41.1704,41.2311,377139.0
2015-06-01 15:00:00,47.55,47.61,47.54,47.6,459324.0,41.2311,41.2831,41.2224,41.2744,459324.0
2015-06-01 15:10:00,47.59,47.6,47.49,47.5,441609.0,41.2657,41.2744,41.179,41.1877,441609.0
2015-06-01 15:20:00,47.5,47.55,47.46,47.51,573366.0,41.1877,41.2311,41.153,41.1964,573366.0
2015-06-01 15:30:00,47.51,47.52,47.3,47.31,754657.0,41.1964,41.2051,41.0143,41.023,754657.0
2015-06-01 15:40:00,47.32,47.35,47.27,47.3,899362.0,41.0316,41.0576,40.9883,41.0143,899362.0
2015-06-01 15:50:00,47.3,47.31,47.2,47.24,2690850.0,41.0143,41.023,40.9276,40.9623,2690850.0
2015-06-02 09:30:00,46.93,47.13,46.67,46.69,1260885.0,40.6935,40.8669,40.468,40.4854,1260885.0
2015-06-02 09:40:00,46.69,46.75,46.62,46.67,945115.0,40.4854,40.5374,40.4247,40.468,945115.0
2015-06-02 09:50:00,46.65,46.92,46.62,46.82,678496.0,40.4507,40.6848,40.4247,40.5981,678496.0
2015-06-02 10:00:00,46.83,46.96,46.79,46.92,638505.0,40.6067,40.7195,40.5721,40.6848,638505.0
2015-06-02 10:10:00,46.92,47.02,46.87,46.92,523027.0,40.6848,40.7715,40.6414,40.6848,523027.0
2015-06-02 10:20:00,46.92,47.1,46.91,46.96,462304.0,40.6848,40.8409,40.6761,40.7195,462304.0
2015-06-02 10:30:00,46.95,47.08,46.91,47.01,509337.0,40.7108,40.8235,40.6761,40.7628,509337.0
2015-06-02 10:40:00,47.01,47.16,47.0,47.12,419048.0,40.7628,40.8929,40.7542,40.8582,419048.0
2015-06-02 10:50:00,47.14,47.2,47.11,47.12,457375.0,40.8756,40.9276,40.8495,40.8582,457375.0
2015-06-02 11:00:00,47.11,47.16,47.06,47.08,345068.0,40.8495,40.8929,40.8062,40.8235,345068.0
2015-06-02 11:10:00,47.08,47.12,46.99,46.99,332623.0,40.8235,40.8582,40.7455,40.7455,332623.0
2015-06-02 11:20:00,46.98,47.08,46.93,46.94,386968.0,40.7368,40.8235,40.6935,40.7021,386968.0
2015-06-02 11:30:00,46.93,46.99,46.91,46.98,242066.0,40.6935,40.7455,40.6761,40.7368,242066.0
2015-06-02 11:40:00,46.98,47.0,46.91,46.93,210645.0,40.7368,40.7542,40.6761,40.6935,210645.0
2015-06-02 11:50:00,46.93,46.98,46.93,46.97,161986.0,40.6935,40.7368,40.6935,40.7281,161986.0
2015-06-02 12:00:00,46.98,47.22,46.96,47.16,421193.0,40.7368,40.9449,40.7195,40.8929,421193.0
2015-06-02 12:10:00,47.16,47.2,47.09,47.09,185135.0,40.8929,40.9276,40.8322,40.8322,185135.0
2015-06-02 12:20:00,47.09,47.16,47.08,47.08,237329.0,40.8322,40.8929,40.8235,40.8235,237329.0
2015-06-02 12:30:00,47.08,47.11,47.04,47.09,249720.0,40.8235,40.8495,40.7888,40.8322,249720.0
2015-06-02 12:40:00,47.09,47.18,47.08,47.17,221684.0,40.8322,40.9102,40.8235,40.9016,221684.0
2015-06-02 12:50:00,47.17,47.25,47.15,47.21,377706.0,40.9016,40.9709,40.8842,40.9362,377706.0
2015-06-02 13:00:00,47.2,47.26,47.16,47.16,346621.0,40.9276,40.9796,40.8929,40.8929,346621.0
2015-06-02 13:10:00,47.16,47.3,47.14,47.29,291702.0,40.8929,41.0143,40.8756,41.0056,291702.0
2015-06-02 13:20:00,47.3,47.35,47.18,47.18,421784.0,41.0143,41.0576,40.9102,40.9102,421784.0
2015-06-02 13:30:00,47.18,47.24,47.14,47.22,265259.0,40.9102,40.9623,40.8756,40.9449,265259.0
2015-06-02 13:40:00,47.23,47.24,47.18,47.22,207624.0,40.9536,40.9623,40.9102,40.9449,207624.0
2015-06-02 13:50:00,47.22,47.27,47.19,47.24,270501.0,40.9449,40.9883,40.9189,40.9623,270501.0
2015-06-02 14:00:00,47.24,47.29,47.21,47.25,231277.0,40.9623,41.0056,40.9362,40.9709,231277.0
2015-06-02 14:10:00,47.24,47.25,47.11,47.14,326301.0,40.9623,40.9709,40.8495,40.8756,326301.0
2015-06-02 14:20:00,47.13,47.16,47.08,47.15,311087.0,40.8669,40.8929,40.8235,40.8842,311087.0
2015-06-02 14:30:00,47.15,47.16,47.06,47.07,252029.0,40.8842,40.8929,40.8062,40.8149,252029.0
2015-06-02 14:40:00,47.06,47.11,47.04,47.05,265389.0,40.8062,40.8495,40.7888,40.7975,265389.0
2015-06-02 14:50:00,47.05,47.13,47.02,47.13,270761.0,40.7975,40.8669,40.7715,40.8669,270761.0
2015-06-02 15:00:00,47.13,47.16,47.02,47.1,362633.0,40.8669,40.8929,40.7715,40.8409,362633.0
2015-06-02 15:10:00,47.09,47.1,47.01,47.03,408178.0,40.8322,40.8409,40.7628,40.7802,408178.0
2015-06-02 15:20:00,47.03,47.07,46.99,47.04,477616.0,40.7802,40.8149,40.7455,40.7888,477616.0
2015-06-02 15:30:00,47.04,47.09,46.98,47.03,562581.0,40.7888,40.8322,40.7368,40.7802,562581.0
2015-06-02 15:40:00,47.03,47.06,46.96,46.98,640075.0,40.7802,40.8062,40.7195,40.7368,640075.0
2015-06-02 15:50:00,46.97,46.98,46.91,46.92,2388441.0,40.7281,40.7368,40.6761,40.6848,2388441.0
2015-06-03 09:30:00,47.37,47.49,47.13,47.24,1538641.0,41.075,41.179,40.8669,40.9623,1538641.0
2015-06-03 09:40:00,47.23,47.45,47.16,47.41,746679.0,40.9536,41.1444,40.8929,41.1097,746679.0
2015-06-03 09:50:00,47.41,47.53,47.35,47.51,878680.0,41.1097,41.2137,41.0576,41.1964,878680.0
2015-06-03 10:00:00,47.51,47.54,47.41,47.49,727909.0,41.1964,41.2224,41.1097,41.179,727909.0
2015-06-03 10:10:00,47.5,47.7,47.49,47.66,788019.0,41.1877,41.3611,41.179,41.3264,788019.0
2015-06-03 10:20:00,47.66,47.74,47.64,47.66,393936.0,41.3264,41.3958,41.3091,41.3264,393936.0
2015-06-03 10:30:00,47.67,47.72,47.63,47.68,547443.0,41.3351,41.3785,41.3004,41.3438,547443.0
2015-06-03 10:40:00,47.68,47.69,47.61,47.67,406258.0,41.3438,41.3525,41.2831,41.3351,406258.0
2015-06-03 10:50:00,47.67,47.68,47.63,47.66,268986.0,41.3351,41.3438,41.3004,41.3264,268986.0
2015-06-03 11:00:00,47.66,47.67,47.55,47.57,368122.0,41.3264,41.3351,41.2311,41.2484,368122.0
2015-06-03 11:10:00,47.57,47.58,47.53,47.56,279223.0,41.2484,41.2571,41.2137,41.2397,279223.0
2015-06-03 11:20:00,47.56,47.57,47.38,47.4,530002.0,41.2397,41.2484,41.0837,41.101,530002.0
2015-06-03 11:30:00,47.41,47.46,47.32,47.33,462301.0,41.1097,41.153,41.0316,41.0403,462301.0
2015-06-03 11:40:00,47.34,47.34,47.17,47.18,582416.0,41.049,41.049,40.9016,40.9102,582416.0
2015-06-03 11:50:00,47.18,47.19,47.09,47.14,578712.0,40.9102,40.9189,40.8322,40.8756,578712.0
2015-06-03 12:00:00,47.13,47.19,47.09,47.15,428852.0,40.8669,40.9189,40.8322,40.8842,428852.0
2015-06-03 12:10:00,47.15,47.17,47.02,47.03,361097.0,40.8842,40.9016,40.7715,40.7802,361097.0
2015-06-03 12:20:00,47.03,47.1,46.98,47.05,603581.0,40.7802,40.8409,40.7368,40.7975,603581.0
2015-06-03 12:30:00,47.05,47.14,47.02,47.1,334875.0,40.7975,40.8756,40.7715,40.8409,334875.0
2015-06-03 12:40:00,47.11,47.14,47.01,47.05,309437.0,40.8495,40.8756,40.7628,40.7975,309437.0
2015-06-03 12:50:00,47.05,47.15,46.96,47.12,538006.0,40.7975,40.8842,40.7195,40.8582,538006.0
2015-06-03 13:00:00,47.11,47.34,47.09,47.26,3939147.0,40.8495,41.049,40.8322,40.9796,3939147.0
2015-06-03 13:10:00,47.26,47.29,47.19,47.21,346231.0,40.9796,41.0056,40.9189,40.9362,346231.0
2015-06-03 13:20:00,47.22,47.29,47.15,47.28,413898.0,40.9449,41.0056,40.8842,40.9969,413898.0
2015-06-03 13:30:00,47.28,47.3,47.21,47.25,270468.0,40.9969,41.0143,40.9362,40.9709,270468.0
2015-06-03 13:40:00,47.25,47.3,47.2,47.23,239551.0,40.9709,41.0143,40.9276,40.9536,239551.0
2015-06-03 13:50:00,47.23,47.28,47.22,47.25,137934.0,40.9536,40.9969,40.9449,40.9709,137934.0
2015-06-03 14:00:00,47.26,47.32,47.2,47.23,451000.0,40.9796,41.0316,40.9276,40.9536,451000.0
2015-06-03 14:10:00,47.23,47.23,47.15,47.19,513407.0,40.9536,40.9536,40.8842,40.9189,513407.0
2015-06-03 14:20:00,47.19,47.21,47.12,47.12,354311.0,40.9189,40.9362,40.8582,40.8582,354311.0
2015-06-03 14:30:00,47.13,47.14,47.07,47.09,418063.0,40.8669,40.8756,40.8149,40.8322,418063.0
2015-06-03 14:40:00,47.09,47.14,46.92,47.01,804176.0,40.8322,40.8756,40.6848,40.7628,804176.0
2015-06-03 14:50:00,47.01,47.09,46.98,47.02,335466.0,40.7628,40.8322,40.7368,40.7715,335466.0
2015-06-03 15:00:00,47.02,47.06,47.01,47.03,262114.0,40.7715,40.8062,40.7628,40.7802,262114.0
2015-06-03 15:10:00,47.02,47.02,46.91,46.93,531197.0,40.7715,40.7715,40.6761,40.6935,531197.0
2015-06-03 15:20:00,46.93,46.98,46.9,46.92,431116.0,40.6935,40.7368,40.6674,40.6848,431116.0
2015-06-03 15:30:00,46.92,46.99,46.9,46.98,490615.0,40.6848,40.7455,40.6674,40.7368,490615.0
2015-06-03 15:40:00,46.98,46.98,46.9,46.91,602291.0,40.7368,40.7368,40.6674,40.6761,602291.0
2015-06-03 15:50:00,46.91,46.92,46.82,46.86,2403373.0,40.6761,40.6848,40.5981,40.6328,2403373.0
2015-06-04 09:30:00,46.79,46.85,46.56,46.73,1639159.0,40.5721,40.6241,40.3726,40.52,1639159.0
2015-06-04 09:40:00,46.74,46.94,46.72,46.77,896910.0,40.5287,40.7021,40.5114,40.5547,896910.0
2015-06-04 09:50:00,46.77,47.08,46.75,47.02,703515.0,40.5547,40.8235,40.5374,40.7715,703515.0
2015-06-04 10:00:00,47.02,47.16,46.98,46.99,741720.0,40.7715,40.8929,40.7368,40.7455,741720.0
2015-06-04 10:10:00,47.0,47.05,46.84,46.86,465264.0,40.7542,40.7975,40.6154,40.6328,465264.0
2015-06-04 10:20:00,46.87,46.89,46.79,46.84,363049.0,40.6414,40.6588,40.5721,40.6154,363049.0
2015-06-04 10:30:00,46.84,46.84,46.71,46.81,588428.0,40.6154,40.6154,40.5027,40.5894,588428.0
2015-06-04 10:40:00,46.81,46.92,46.8,46.91,365941.0,40.5894,40.6848,40.5807,40.6761,365941.0
2015-06-04 10:50:00,46.91,46.91,46.73,46.74,393211.0,40.6761,40.6761,40.52,40.5287,393211.0
2015-06-04 11:00:00,46.74,46.77,46.62,46.69,828837.0,40.5287,40.5547,40.4247,40.4854,828837.0
2015-06-04 11:10:00,46.69,46.77,46.65,46.7,565753.0,40.4854,40.5547,40.4507,40.494,565753.0
2015-06-04 11:20:00,46.71,46.82,46.66,46.71,467157.0,40.5027,40.5981,40.4593,40.5027,467157.0
2015-06-04 11:30:00,46.72,46.72,46.56,46.57,624748.0,40.5114,40.5114,40.3726,40.3813,624748.0
2015-06-04 11:40:00,46.56,46.64,46.44,46.5,692364.0,40.3726,40.442,40.2686,40.3206,692364.0
2015-06-04 11:50:00,46.5,46.58,46.49,46.54,423582.0,40.3206,40.39,40.3119,40.3553,423582.0
2015-06-04 12:00:00,46.53,46.61,46.48,46.59,458097.0,40.3466,40.416,40.3033,40.3986,458097.0
2015-06-04 12:10:00,46.59,46.61,46.55,46.55,333292.0,40.3986,40.416,40.364,40.364,333292.0
2015-06-04 12:20:00,46.55,46.61,46.52,46.56,368789.0,40.364,40.416,40.3379,40.3726,368789.0
2015-06-04 12:30:00,46.56,46.61,46.52,46.59,409102.0,40.3726,40.416,40.3379,40.3986,409102.0
2015-06-04 12:40:00,46.58,46.61,46.54,46.59,277609.0,40.39,40.416,40.3553,40.3986,277609.0
2015-06-04 12:50:00,46.59,46.61,46.48,46.5,315224.0,40.3986,40.416,40.3033,40.3206,315224.0
2015-06-04 13:00:00,46.5,46.5,46.34,46.4,645371.0,40.3206,40.3206,40.1819,40.2339,645371.0
2015-06-04 13:10:00,46.4,46.48,46.33,46.36,584560.0,40.2339,40.3033,40.1732,40.1992,584560.0
2015-06-04 13:20:00,46.36,46.41,46.28,46.33,494713.0,40.1992,40.2426,40.1298,40.1732,494713.0
2015-06-04 13:30:00,46.32,46.41,46.28,46.4,489059.0,40.1645,40.2426,40.1298,40.2339,489059.0
2015-06-04 13:40:00,46.4,46.43,46.33,46.35,459117.0,40.2339,40.2599,40.1732,40.1905,459117.0
2015-06-04 13:50:00,46.34,46.38,46.29,46.33,436389.0,40.1819,40.2165,40.1385,40.1732,436389.0
2015-06-04 14:00:00,46.34,46.4,46.29,46.35,375450.0,40.1819,40.2339,40.1385,40.1905,375450.0
2015-06-04 14:10:00,46.35,46.54,46.32,46.44,542532.0,40.1905,40.3553,40.1645,40.2686,542532.0
2015-06-04 14:20:00,46.44,46.48,46.37,46.38,305277.0,40.2686,40.3033,40.2079,40.2165,305277.0
2015-06-04 14:30:00,46.38,46.42,46.31,46.34,435258.0,40.2165,40.2512,40.1558,40.1819,435258.0
2015-06-04 14:40:00,46.35,46.4,46.31,46.35,424866.0,40.1905,40.2339,40.1558,40.1905,424866.0
2015-06-04 14:50:00,46.34,46.46,46.34,46.4,626618.0,40.1819,40.2859,40.1819,40.2339,626618.0
2015-06-04 15:00:00,46.41,46.46,46.38,46.42,340731.0,40.2426,40.2859,40.2165,40.2512,340731.0
2015-06-04 15:10:00,46.43,46.44,46.3,46.32,526158.0,40.2599,40.2686,40.1472,40.1645,526158.0
2015-06-04 15:20:00,46.32,46.33,46.2,46.28,899890.0,40.1645,40.1732,40.0605,40.1298,899890.0
2015-06-04 15:30:00,46.28,46.29,46.22,46.29,572027.0,40.1298,40.1385,40.0778,40.1385,572027.0
2015-06-04 15:40:00,46.29,46.38,46.28,46.32,662340.0,40.1385,40.2165,40.1298,40.1645,662340.0
2015-06-04 15:50:00,46.32,46.39,46.26,46.39,2639275.0,40.1645,40.2252,40.1125,40.2252,2639275.0
2015-06-05 09:30:00,46.31,46.38,46.0,46.02,1616462.0,40.1558,40.2165,39.887,39.9044,1616462.0
2015-06-05 09:40:00,46.01,46.02,45.84,45.89,1366311.0,39.8957,39.9044,39.7483,39.7917,1366311.0
2015-06-05 09:50:00,45.89,46.17,45.89,46.1,1078871.0,39.7917,40.0345,39.7917,39.9738,1078871.0
2015-06-05 10:00:00,46.1,46.42,46.09,46.3,852475.0,39.9738,40.2512,39.9651,40.1472,852475.0
2015-06-05 10:10:00,46.3,46.31,46.13,46.18,810056.0,40.1472,40.1558,39.9998,40.0431,810056.0
2015-06-05 10:20:00,46.19,46.35,46.14,46.29,523561.0,40.0518,40.1905,40.0084,40.1385,523561.0
2015-06-05 10:30:00,46.3,46.47,46.25,46.46,538812.0,40.1472,40.2946,40.1038,40.2859,538812.0
2015-06-05 10:40:00,46.45,46.52,46.27,46.3,911477.0,40.2772,40.3379,40.1212,40.1472,911477.0
2015-06-05 10:50:00,46.31,46.34,46.14,46.23,676208.0,40.1558,40.1819,40.0084,40.0865,676208.0
2015-06-05 11:00:00,46.23,46.32,46.22,46.25,347865.0,40.0865,40.1645,40.0778,40.1038,347865.0
2015-06-05 11:10:00,46.26,46.33,46.22,46.31,290775.0,40.1125,40.1732,40.0778,40.1558,290775.0
2015-06-05 11:20:00,46.31,46.43,46.31,46.36,574213.0,40.1558,40.2599,40.1558,40.1992,574213.0
2015-06-05 11:30:00,46.37,46.38,46.21,46.22,469915.0,40.2079,40.2165,40.0691,40.0778,469915.0
2015-06-05 11:40:00,46.21,46.25,46.17,46.25,291301.0,40.0691,40.1038,40.0345,40.1038,291301.0
2015-06-05 11:50:00,46.24,46.26,46.17,46.23,319825.0,40.0952,40.1125,40.0345,40.0865,319825.0
2015-06-05 12:00:00,46.23,46.25,46.16,46.25,303735.0,40.0865,40.1038,40.0258,40.1038,303735.0
2015-06-05 12:10:00,46.25,46.29,46.23,46.27,308646.0,40.1038,40.1385,40.0865,40.1212,308646.0
2015-06-05 12:20:00,46.27,46.28,46.22,46.25,505156.0,40.1212,40.1298,40.0778,40.1038,505156.0
2015-06-05 12:30:00,46.24,46.26,46.17,46.21,406586.0,40.0952,40.1125,40.0345,40.0691,406586.0
2015-06-05 12:40:00,46.21,46.29,46.16,46.23,365490.0,40.0691,40.1385,40.0258,40.0865,365490.0
2015-06-05 12:50:00,46.24,46.35,46.23,46.3,283110.0,40.0952,40.1905,40.0865,40.1472,283110.0
2015-06-05 13:00:00,46.3,46.34,46.29,46.32,260398.0,40.1472,40.1819,40.1385,40.1645,260398.0
2015-06-05 13:10:00,46.32,46.33,46.25,46.26,190662.0,40.1645,40.1732,40.1038,40.1125,190662.0
2015-06-05 13:20:00,46.27,46.32,46.25,46.29,399412.0,40.1212,40.1645,40.1038,40.1385,399412.0
2015-06-05 13:30:00,46.3,46.31,46.25,46.27,302294.0,40.1472,40.1558,40.1038,40.1212,302294.0
2015-06-05 13:40:00,46.27,46.27,46.21,46.21,292197.0,40.1212,40.1212,40.0691,40.0691,292197.0
2015-06-05 13:50:00,46.21,46.26,46.19,46.19,387446.0,40.0691,40.1125,40.0518,40.0518,387446.0
2015-06-05 14:00:00,46.2,46.28,46.18,46.27,460926.0,40.0605,40.1298,40.0431,40.1212,460926.0
2015-06-05 14:10:00,46.27,46.32,46.25,46.31,414797.0,40.1212,40.1645,40.1038,40.1558,414797.0
2015-06-05 14:20:00,46.32,46.33,46.24,46.29,371780.0,40.1645,40.1732,40.0952,40.1385,371780.0
2015-06-05 14:30:00,46.29,46.36,46.28,46.32,487671.0,40.1385,40.1992,40.1298,40.1645,487671.0
2015-06-05 14:40:00,46.31,46.34,46.22,46.26,367122.0,40.1558,40.1819,40.0778,40.1125,367122.0
2015-06-05 14:50:00,46.27,46.33,46.23,46.29,515526.0,40.1212,40.1732,40.0865,40.1385,515526.0
2015-06-05 15:00:00,46.3,46.34,46.26,46.28,451886.0,40.1472,40.1819,40.1125,40.1298,451886.0
2015-06-05 15:10:00,46.28,46.31,46.18,46.19,530877.0,40.1298,40.1558,40.0431,40.0518,530877.0
2015-06-05 15:20:00,46.19,46.22,46.15,46.19,463985.0,40.0518,40.0778,40.0171,40.0518,463985.0
2015-06-05 15:30:00,46.19,46.27,46.15,46.17,840180.0,40.0518,40.1212,40.0171,40.0345,840180.0
2015-06-05 15:40:00,46.16,46.22,46.14,46.21,652170.0,40.0258,40.0778,40.0084,40.0691,652170.0
2015-06-05 15:50:00,46.21,46.23,46.14,46.15,2116814.0,40.0691,40.0865,40.0084,40.0171,2116814.0
2015-06-08 09:30:00,46.3,46.43,46.2,46.25,1328088.0,40.1472,40.2599,40.0605,40.1038,1328088.0
2015-06-08 09:40:00,46.25,46.29,46.16,46.23,685310.0,40.1038,40.1385,40.0258,40.0865,685310.0
2015-06-08 09:50:00,46.23,46.26,46.05,46.19,728151.0,40.0865,40.1125,39.9304,40.0518,728151.0
2015-06-08 10:00:00,46.2,46.2,46.05,46.14,456304.0,40.0605,40.0605,39.9304,40.0084,456304.0
2015-06-08 10:10:00,46.13,46.19,46.06,46.12,480796.0,39.9998,40.0518,39.9391,39.9911,480796.0
2015-06-08 10:20:00,46.12,46.24,46.1,46.2,370993.0,39.9911,40.0952,39.9738,40.0605,370993.0
2015-06-08 10:30:00,46.2,46.26,46.13,46.14,465848.0,40.0605,40.1125,39.9998,40.0084,465848.0
2015-06-08 10:40:00,46.14,46.22,46.13,46.14,460671.0,40.0084,40.0778,39.9998,40.0084,460671.0
2015-06-08 10:50:00,46.13,46.2,46.11,46.17,468634.0,39.9998,40.0605,39.9824,40.0345,468634.0
2015-06-08 11:00:00,46.18,46.24,46.14,46.2,427548.0,40.0431,40.0952,40.0084,40.0605,427548.0
2015-06-08 11:10:00,46.21,46.25,46.14,46.19,394614.0,40.0691,40.1038,40.0084,40.0518,394614.0
2015-06-08 11:20:00,46.19,46.23,46.01,46.04,490157.0,40.0518,40.0865,39.8957,39.9217,490157.0
2015-06-08 11:30:00,46.03,46.08,45.97,45.98,429229.0,39.9131,39.9564,39.861,39.8697,429229.0
2015-06-08 11:40:00,45.97,46.03,45.9,45.96,376615.0,39.861,39.9131,39.8003,39.8524,376615.0
2015-06-08 11:50:00,45.96,45.96,45.86,45.89,259270.0,39.8524,39.8524,39.7656,39.7917,259270.0
2015-06-08 12:00:00,45.89,45.98,45.85,45.93,399742.0,39.7917,39.8697,39.757,39.8263,399742.0
2015-06-08 12:10:00,45.94,45.96,45.89,45.93,196380.0,39.835,39.8524,39.7917,39.8263,196380.0
2015-06-08 12:20:00,45.93,45.93,45.86,45.88,191031.0,39.8263,39.8263,39.7656,39.783,191031.0
2015-06-08 12:30:00,45.88,45.91,45.83,45.87,298449.0,39.783,39.809,39.7396,39.7743,298449.0
2015-06-08 12:40:00,45.87,45.9,45.8,45.82,313759.0,39.7743,39.8003,39.7136,39.731,313759.0
2015-06-08 12:50:00,45.83,45.86,45.72,45.73,479292.0,39.7396,39.7656,39.6443,39.6529,479292.0
2015-06-08 13:00:00,45.73,45.8,45.71,45.79,336925.0,39.6529,39.7136,39.6356,39.705,336925.0
2015-06-08 13:10:00,45.79,45.84,45.78,45.82,296569.0,39.705,39.7483,39.6963,39.731,296569.0
2015-06-08 13:20:00,45.82,45.88,45.82,45.84,447368.0,39.731,39.783,39.731,39.7483,447368.0
2015-06-08 13:30:00,45.85,45.85,45.74,45.8,338873.0,39.757,39.757,39.6616,39.7136,338873.0
2015-06-08 13:40:00,45.8,45.87,45.79,45.86,235249.0,39.7136,39.7743,39.705,39.7656,235249.0
2015-06-08 13:50:00,45.85,45.86,45.75,45.76,557242.0,39.757,39.7656,39.6703,39.6789,557242.0
2015-06-08 14:00:00,45.76,45.76,45.67,45.7,556600.0,39.6789,39.6789,39.6009,39.6269,556600.0
2015-06-08 14:10:00,45.7,45.78,45.7,45.76,315293.0,39.6269,39.6963,39.6269,39.6789,315293.0
2015-06-08 14:20:00,45.76,45.86,45.76,45.85,297184.0,39.6789,39.7656,39.6789,39.757,297184.0
2015-06-08 14:30:00,45.85,45.96,45.84,45.88,529770.0,39.757,39.8524,39.7483,39.783,529770.0
2015-06-08 14:40:00,45.87,45.96,45.86,45.89,324710.0,39.7743,39.8524,39.7656,39.7917,324710.0
2015-06-08 14:50:00,45.89,45.97,45.88,45.96,403302.0,39.7917,39.861,39.783,39.8524,403302.0
2015-06-08 15:00:00,45.97,45.97,45.88,45.92,330825.0,39.861,39.861,39.783,39.8177,330825.0
2015-06-08 15:10:00,45.91,45.94,45.86,45.92,340378.0,39.809,39.835,39.7656,39.8177,340378.0
2015-06-08 15:20:00,45.92,45.97,45.85,45.9,444361.0,39.8177,39.861,39.757,39.8003,444361.0
2015-06-08 15:30:00,45.9,45.93,45.81,45.83,455919.0,39.8003,39.8263,39.7223,39.7396,455919.0
2015-06-08 15:40:00,45.83,45.9,45.82,45.87,470628.0,39.7396,39.8003,39.731,39.7743,470628.0
2015-06-08 15:50:00,45.87,45.89,45.72,45.74,2000956.0,39.7743,39.7917,39.6443,39.6616,2000956.0
2015-06-09 09:30:00,45.76,45.83,45.6,45.6,1115551.0,39.6789,39.7396,39.5402,39.5402,1115551.0
2015-06-09 09:40:00,45.6,45.67,45.52,45.63,681895.0,39.5402,39.6009,39.4708,39.5662,681895.0
2015-06-09 09:50:00,45.63,45.65,45.53,45.55,835012.0,39.5662,39.5836,39.4795,39.4968,835012.0
2015-06-09 10:00:00,45.55,45.66,45.47,45.65,892971.0,39.4968,39.5922,39.4275,39.5836,892971.0
2015-06-09 10:10:00,45.66,45.77,45.58,45.6,1047472.0,39.5922,39.6876,39.5229,39.5402,1047472.0
2015-06-09 10:20:00,45.6,45.64,45.46,45.54,687877.0,39.5402,39.5749,39.4188,39.4882,687877.0
2015-06-09 10:30:00,45.53,45.65,45.46,45.64,540369.0,39.4795,39.5836,39.4188,39.5749,540369.0
2015-06-09 10:40:00,45.64,45.7,45.61,45.61,605424.0,39.5749,39.6269,39.5489,39.5489,605424.0
2015-06-09 10:50:00,45.62,45.69,45.61,45.64,817767.0,39.5575,39.6182,39.5489,39.5749,817767.0
2015-06-09 11:00:00,45.63,45.78,45.63,45.73,571117.0,39.5662,39.6963,39.5662,39.6529,571117.0
2015-06-09 11:10:00,45.73,45.79,45.65,45.68,434511.0,39.6529,39.705,39.5836,39.6096,434511.0
2015-06-09 11:20:00,45.68,45.71,45.61,45.65,375388.0,39.6096,39.6356,39.5489,39.5836,375388.0
2015-06-09 11:30:00,45.65,45.79,45.64,45.7,336179.0,39.5836,39.705,39.5749,39.6269,336179.0
2015-06-09 11:40:00,45.71,45.71,45.66,45.69,417661.0,39.6356,39.6356,39.5922,39.6182,417661.0
2015-06-09 11:50:00,45.69,45.7,45.61,45.65,320054.0,39.6182,39.6269,39.5489,39.5836,320054.0
2015-06-09 12:00:00,45.65,45.71,45.63,45.7,270183.0,39.5836,39.6356,39.5662,39.6269,270183.0
2015-06-09 12:10:00,45.7,45.72,45.65,45.67,295848.0,39.6269,39.6443,39.5836,39.6009,295848.0
2015-06-09 12:20:00,45.66,45.7,45.66,45.7,286637.0,39.5922,39.6269,39.5922,39.6269,286637.0
2015-06-09 12:30:00,45.7,45.76,45.66,45.73,360560.0,39.6269,39.6789,39.5922,39.6529,360560.0
2015-06-09 12:40:00,45.73,45.78,45.7,45.77,380122.0,39.6529,39.6963,39.6269,39.6876,380122.0
2015-06-09 12:50:00,45.77,45.89,45.76,45.87,445731.0,39.6876,39.7917,39.6789,39.7743,445731.0
2015-06-09 13:00:00,45.87,45.94,45.84,45.88,482163.0,39.7743,39.835,39.7483,39.783,482163.0
2015-06-09 13:10:00,45.88,45.88,45.8,45.83,271045.0,39.783,39.783,39.7136,39.7396,271045.0
2015-06-09 13:20:00,45.83,45.87,45.81,45.87,221478.0,39.7396,39.7743,39.7223,39.7743,221478.0
2015-06-09 13:30:00,45.86,45.92,45.84,45.89,325619.0,39.7656,39.8177,39.7483,39.7917,325619.0
2015-06-09 13:40:00,45.89,45.89,45.77,45.79,271977.0,39.7917,39.7917,39.6876,39.705,271977.0
2015-06-09 13:50:00,45.78,45.82,45.75,45.81,261086.0,39.6963,39.731,39.6703,39.7223,261086.0
2015-06-09 14:00:00,45.8,45.84,45.77,45.78,231945.0,39.7136,39.7483,39.6876,39.6963,231945.0
2015-06-09 14:10:00,45.79,45.82,45.72,45.72,200592.0,39.705,39.731,39.6443,39.6443,200592.0
2015-06-09 14:20:00,45.73,45.82,45.72,45.81,225029.0,39.6529,39.731,39.6443,39.7223,225029.0
2015-06-09 14:30:00,45.81,45.88,45.79,45.83,325756.0,39.7223,39.783,39.705,39.7396,325756.0
2015-06-09 14:40:00,45.83,45.91,45.82,45.88,434229.0,39.7396,39.809,39.731,39.783,434229.0
2015-06-09 14:50:00,45.88,45.91,45.8,45.82,354751.0,39.783,39.809,39.7136,39.731,354751.0
2015-06-09 15:00:00,45.83,45.86,45.73,45.74,362582.0,39.7396,39.7656,39.6529,39.6616,362582.0
2015-06-09 15:10:00,45.73,45.79,45.71,45.75,277163.0,39.6529,39.705,39.6356,39.6703,277163.0
2015-06-09 15:20:00,45.76,45.77,45.64,45.7,579225.0,39.6789,39.6876,39.5749,39.6269,579225.0
2015-06-09 15:30:00,45.7,45.73,45.61,45.69,529698.0,39.6269,39.6529,39.5489,39.6182,529698.0
2015-06-09 15:40:00,45.69,45.7,45.62,45.66,561496.0,39.6182,39.6269,39.5575,39.5922,561496.0
2015-06-09 15:50:00,45.66,45.72,45.62,45.64,1403648.0,39.5922,39.6443,39.5575,39.5749,1403648.0
2015-06-10 09:30:00,45.79,46.0,45.69,45.93,1555711.0,39.705,39.887,39.6182,39.8263,1555711.0
2015-06-10 09:40:00,45.92,45.96,45.8,45.94,640745.0,39.8177,39.8524,39.7136,39.835,640745.0
2015-06-10 09:50:00,45.94,46.15,45.93,46.02,810960.0,39.835,40.0171,39.8263,39.9044,810960.0
2015-06-10 10:00:00,46.02,46.2,46.0,46.16,444882.0,39.9044,40.0605,39.887,40.0258,444882.0
2015-06-10 10:10:00,46.16,46.24,46.05,46.22,741523.0,40.0258,40.0952,39.9304,40.0778,741523.0
2015-06-10 10:20:00,46.22,46.32,46.19,46.32,710709.0,40.0778,40.1645,40.0518,40.1645,710709.0
2015-06-10 10:30:00,46.32,46.47,46.26,46.43,977988.0,40.1645,40.2946,40.1125,40.2599,977988.0
2015-06-10 10:40:00,46.44,46.5,46.41,46.49,436052.0,40.2686,40.3206,40.2426,40.3119,436052.0
2015-06-10 10:50:00,46.5,46.51,46.42,46.46,566534.0,40.3206,40.3293,40.2512,40.2859,566534.0
2015-06-10 11:00:00,46.45,46.47,46.36,46.39,456875.0,40.2772,40.2946,40.1992,40.2252,456875.0
2015-06-10 11:10:00,46.38,46.79,46.38,46.69,1709585.0,40.2165,40.5721,40.2165,40.4854,1709585.0
2015-06-10 11:20:00,46.69,46.74,46.67,46.72,653239.0,40.4854,40.5287,40.468,40.5114,653239.0
2015-06-10 11:30:00,46.71,46.75,46.66,46.69,531731.0,40.5027,40.5374,40.4593,40.4854,531731.0
2015-06-10 11:40:00,46.69,46.72,46.62,46.65,353907.0,40.4854,40.5114,40.4247,40.4507,353907.0
2015-06-10 11:50:00,46.64,46.77,46.62,46.68,525604.0,40.442,40.5547,40.4247,40.4767,525604.0
2015-06-10 12:00:00,46.67,46.73,46.62,46.62,358942.0,40.468,40.52,40.4247,40.4247,358942.0
2015-06-10 12:10:00,46.62,46.74,46.61,46.69,402539.0,40.4247,40.5287,40.416,40.4854,402539.0
2015-06-10 12:20:00,46.7,46.75,46.69,46.71,300473.0,40.494,40.5374,40.4854,40.5027,300473.0
2015-06-10 12:30:00,46.7,46.78,46.69,46.7,344458.0,40.494,40.5634,40.4854,40.494,344458.0
2015-06-10 12:40:00,46.7,46.73,46.68,46.71,262666.0,40.494,40.52,40.4767,40.5027,262666.0
2015-06-10 12:50:00,46.71,46.75,46.68,46.74,358108.0,40.5027,40.5374,40.4767,40.5287,358108.0
2015-06-10 13:00:00,46.74,46.79,46.72,46.78,325602.0,40.5287,40.5721,40.5114,40.5634,325602.0
2015-06-10 13:10:00,46.78,46.79,46.66,46.66,409096.0,40.5634,40.5721,40.4593,40.4593,409096.0
2015-06-10 13:20:00,46.66,46.68,46.61,46.68,368652.0,40.4593,40.4767,40.416,40.4767,368652.0
2015-06-10 13:30:00,46.68,46.75,46.65,46.73,281360.0,40.4767,40.5374,40.4507,40.52,281360.0
2015-06-10 13:40:00,46.73,46.74,46.66,46.69,371198.0,40.52,40.5287,40.4593,40.4854,371198.0
2015-06-10 13:50:00,46.69,46.73,46.67,46.72,250004.0,40.4854,40.52,40.468,40.5114,250004.0
2015-06-10 14:00:00,46.73,46.83,46.71,46.75,440961.0,40.52,40.6067,40.5027,40.5374,440961.0
2015-06-10 14:10:00,46.74,46.77,46.7,46.74,430117.0,40.5287,40.5547,40.494,40.5287,430117.0
2015-06-10 14:20:00,46.74,46.76,46.71,46.73,411728.0,40.5287,40.546,40.5027,40.52,411728.0
2015-06-10 14:30:00,46.74,46.76,46.7,46.7,282117.0,40.5287,40.546,40.494,40.494,282117.0
2015-06-10 14:40:00,46.7,46.75,46.69,46.7,285081.0,40.494,40.5374,40.4854,40.494,285081.0
2015-06-10 14:50:00,46.7,46.79,46.69,46.78,310363.0,40.494,40.5721,40.4854,40.5634,310363.0
2015-06-10 15:00:00,46.78,46.79,46.71,46.72,406813.0,40.5634,40.5721,40.5027,40.5114,406813.0
2015-06-10 15:10:00,46.71,46.73,46.69,46.73,323665.0,40.5027,40.52,40.4854,40.52,323665.0
2015-06-10 15:20:00,46.73,46.77,46.73,46.75,519538.0,40.52,40.5547,40.52,40.5374,519538.0
2015-06-10 15:30:00,46.74,46.76,46.66,46.67,565168.0,40.5287,40.546,40.4593,40.468,565168.0
2015-06-10 15:40:00,46.67,46.7,46.65,46.66,623600.0,40.468,40.494,40.4507,40.4593,623600.0
2015-06-10 15:50:00,46.67,46.71,46.58,46.59,2297315.0,40.468,40.5027,40.39,40.3986,2297315.0
2015-06-11 09:30:00,46.66,46.92,46.66,46.8,1381463.0,40.4593,40.6848,40.4593,40.5807,1381463.0
2015-06-11 09:40:00,46.79,46.83,46.71,46.75,698445.0,40.5721,40.6067,40.5027,40.5374,698445.0
2015-06-11 09:50:00,46.76,46.87,46.74,46.75,561267.0,40.546,40.6414,40.5287,40.5374,561267.0
2015-06-11 10:00:00,46.76,46.81,46.72,46.73,617654.0,40.546,40.5894,40.5114,40.52,617654.0
2015-06-11 10:10:00,46.73,46.75,46.58,46.59,748786.0,40.52,40.5374,40.39,40.3986,748786.0
2015-06-11 10:20:00,46.59,46.62,46.49,46.56,822025.0,40.3986,40.4247,40.3119,40.3726,822025.0
2015-06-11 10:30:00,46.56,46.56,46.34,46.39,954902.0,40.3726,40.3726,40.1819,40.2252,954902.0
2015-06-11 10:40:00,46.39,46.55,46.38,46.48,643469.0,40.2252,40.364,40.2165,40.3033,643469.0
2015-06-11 10:50:00,46.48,46.49,46.32,46.34,564698.0,40.3033,40.3119,40.1645,40.1819,564698.0
2015-06-11 11:00:00,46.34,46.41,46.28,46.4,637975.0,40.1819,40.2426,40.1298,40.2339,637975.0
2015-06-11 11:10:00,46.4,46.46,46.36,46.37,450051.0,40.2339,40.2859,40.1992,40.2079,450051.0
2015-06-11 11:20:00,46.38,46.39,46.29,46.3,464276.0,40.2165,40.2252,40.1385,40.1472,464276.0
2015-06-11 11:30:00,46.29,46.36,46.27,46.34,399346.0,40.1385,40.1992,40.1212,40.1819,399346.0
2015-06-11 11:40:00,46.34,46.35,46.28,46.32,454090.0,40.1819,40.1905,40.1298,40.1645,454090.0
2015-06-11 11:50:00,46.31,46.37,46.3,46.33,375724.0,40.1558,40.2079,40.1472,40.1732,375724.0
2015-06-11 12:00:00,46.33,46.37,46.28,46.28,311114.0,40.1732,40.2079,40.1298,40.1298,311114.0
2015-06-11 12:10:00,46.28,46.29,46.21,46.23,324457.0,40.1298,40.1385,40.0691,40.0865,324457.0
2015-06-11 12:20:00,46.22,46.24,46.17,46.21,359194.0,40.0778,40.0952,40.0345,40.0691,359194.0
2015-06-11 12:30:00,46.22,46.24,46.19,46.2,299859.0,40.0778,40.0952,40.0518,40.0605,299859.0
2015-06-11 12:40:00,46.21,46.27,46.2,46.24,252982.0,40.0691,40.1212,40.0605,40.0952,252982.0
2015-06-11 12:50:00,46.25,46.25,46.22,46.23,277509.0,40.1038,40.1038,40.0778,40.0865,277509.0
2015-06-11 13:00:00,46.23,46.24,46.15,46.15,327753.0,40.0865,40.0952,40.0171,40.0171,327753.0
2015-06-11 13:10:00,46.15,46.17,46.13,46.15,269287.0,40.0171,40.0345,39.9998,40.0171,269287.0
2015-06-11 13:20:00,46.15,46.22,46.14,46.21,277458.0,40.0171,40.0778,40.0084,40.0691,277458.0
2015-06-11 13:30:00,46.21,46.27,46.19,46.25,315503.0,40.0691,40.1212,40.0518,40.1038,315503.0
2015-06-11 13:40:00,46.25,46.37,46.23,46.33,669400.0,40.1038,40.2079,40.0865,40.1732,669400.0
2015-06-11 13:50:00,46.34,46.36,46.31,46.32,263844.0,40.1819,40.1992,40.1558,40.1645,263844.0
2015-06-11 14:00:00,46.32,46.35,46.3,46.32,310718.0,40.1645,40.1905,40.1472,40.1645,310718.0
2015-06-11 14:10:00,46.32,46.34,46.3,46.31,248720.0,40.1645,40.1819,40.1472,40.1558,248720.0
2015-06-11 14:20:00,46.31,46.38,46.3,46.37,328966.0,40.1558,40.2165,40.1472,40.2079,328966.0
2015-06-11 14:30:00,46.38,46.44,46.36,46.42,521639.0,40.2165,40.2686,40.1992,40.2512,521639.0
2015-06-11 14:40:00,46.43,46.48,46.41,46.43,396236.0,40.2599,40.3033,40.2426,40.2599,396236.0
2015-06-11 14:50:00,46.42,46.44,46.39,46.43,378479.0,40.2512,40.2686,40.2252,40.2599,378479.0
2015-06-11 15:00:00,46.43,46.46,46.42,46.45,224450.0,40.2599,40.2859,40.2512,40.2772,224450.0
2015-06-11 15:10:00,46.45,46.48,46.43,46.44,339972.0,40.2772,40.3033,40.2599,40.2686,339972.0
2015-06-11 15:20:00,46.44,46.46,46.43,46.45,331720.0,40.2686,40.2859,40.2599,40.2772,331720.0
2015-06-11 15:30:00,46.45,46.51,46.44,46.47,648226.0,40.2772,40.3293,40.2686,40.2946,648226.0
2015-06-11 15:40:00,46.46,46.48,46.43,46.45,708254.0,40.2859,40.3033,40.2599,40.2772,708254.0
2015-06-11 15:50:00,46.45,46.49,46.39,46.44,3522869.0,40.2772,40.3119,40.2252,40.2686,3522869.0
2015-06-12 09:30:00,46.22,46.38,46.08,46.24,1855275.0,40.0778,40.2165,39.9564,40.0952,1855275.0
2015-06-12 09:40:00,46.24,46.26,46.09,46.18,1272354.0,40.0952,40.1125,39.9651,40.0431,1272354.0
2015-06-12 09:50:00,46.17,46.29,46.12,46.27,935558.0,40.0345,40.1385,39.9911,40.1212,935558.0
2015-06-12 10:00:00,46.27,46.47,46.26,46.45,1159860.0,40.1212,40.2946,40.1125,40.2772,1159860.0
2015-06-12 10:10:00,46.45,46.46,46.26,46.29,610289.0,40.2772,40.2859,40.1125,40.1385,610289.0
2015-06-12 10:20:00,46.28,46.33,46.25,46.29,567841.0,40.1298,40.1732,40.1038,40.1385,567841.0
2015-06-12 10:30:00,46.29,46.32,46.06,46.16,1002657.0,40.1385,40.1645,39.9391,40.0258,1002657.0
2015-06-12 10:40:00,46.16,46.2,46.12,46.16,530858.0,40.0258,40.0605,39.9911,40.0258,530858.0
2015-06-12 10:50:00,46.16,46.18,46.08,46.1,601084.0,40.0258,40.0431,39.9564,39.9738,601084.0
2015-06-12 11:00:00,46.09,46.14,46.05,46.11,503785.0,39.9651,40.0084,39.9304,39.9824,503785.0
2015-06-12 11:10:00,46.12,46.23,46.06,46.21,836089.0,39.9911,40.0865,39.9391,40.0691,836089.0
2015-06-12 11:20:00,46.21,46.25,46.13,46.18,358671.0,40.0691,40.1038,39.9998,40.0431,358671.0
2015-06-12 11:30:00,46.18,46.22,46.13,46.15,343911.0,40.0431,40.0778,39.9998,40.0171,343911.0
2015-06-12 11:40:00,46.15,46.16,46.0,46.03,450058.0,40.0171,40.0258,39.887,39.9131,450058.0
2015-06-12 11:50:00,46.03,46.08,45.94,45.96,349294.0,39.9131,39.9564,39.835,39.8524,349294.0
2015-06-12 12:00:00,45.96,46.01,45.92,45.95,332519.0,39.8524,39.8957,39.8177,39.8437,332519.0
2015-06-12 12:10:00,45.94,45.96,45.9,45.92,256634.0,39.835,39.8524,39.8003,39.8177,256634.0
2015-06-12 12:20:00,45.93,46.01,45.91,45.98,281810.0,39.8263,39.8957,39.809,39.8697,281810.0
2015-06-12 12:30:00,45.98,46.04,45.97,46.01,240380.0,39.8697,39.9217,39.861,39.8957,240380.0
2015-06-12 12:40:00,46.0,46.01,45.93,45.98,162952.0,39.887,39.8957,39.8263,39.8697,162952.0
2015-06-12 12:50:00,45.97,46.03,45.93,45.96,270408.0,39.861,39.9131,39.8263,39.8524,270408.0
2015-06-12 13:00:00,45.95,45.98,45.93,45.96,203598.0,39.8437,39.8697,39.8263,39.8524,203598.0
2015-06-12 13:10:00,45.96,46.0,45.95,45.97,172873.0,39.8524,39.887,39.8437,39.861,172873.0
2015-06-12 13:20:00,45.98,46.03,45.96,46.03,335377.0,39.8697,39.9131,39.8524,39.9131,335377.0
2015-06-12 13:30:00,46.03,46.08,46.0,46.04,475765.0,39.9131,39.9564,39.887,39.9217,475765.0
2015-06-12 13:40:00,46.04,46.07,45.99,46.02,262239.0,39.9217,39.9477,39.8784,39.9044,262239.0
2015-06-12 13:50:00,46.02,46.06,46.0,46.05,197022.0,39.9044,39.9391,39.887,39.9304,197022.0
2015-06-12 14:00:00,46.06,46.06,45.99,46.01,263651.0,39.9391,39.9391,39.8784,39.8957,263651.0
2015-06-12 14:10:00,46.0,46.08,46.0,46.05,145604.0,39.887,39.9564,39.887,39.9304,145604.0
2015-06-12 14:20:00,46.05,46.06,46.01,46.04,185580.0,39.9304,39.9391,39.8957,39.9217,185580.0
2015-06-12 14:30:00,46.04,46.04,45.93,45.96,353488.0,39.9217,39.9217,39.8263,39.8524,353488.0
2015-06-12 14:40:00,45.95,46.02,45.95,45.98,187292.0,39.8437,39.9044,39.8437,39.8697,187292.0
2015-06-12 14:50:00,45.98,45.99,45.92,45.93,267246.0,39.8697,39.8784,39.8177,39.8263,267246.0
2015-06-12 15:00:00,45.93,45.99,45.91,45.94,356060.0,39.8263,39.8784,39.809,39.835,356060.0
2015-06-12 15:10:00,45.95,46.0,45.94,45.99,442812.0,39.8437,39.887,39.835,39.8784,442812.0
2015-06-12 15:20:00,45.99,46.07,45.99,46.05,371943.0,39.8784,39.9477,39.8784,39.9304,371943.0
2015-06-12 15:30:00,46.06,46.11,46.01,46.02,538603.0,39.9391,39.9824,39.8957,39.9044,538603.0
2015-06-12 15:40:00,46.02,46.05,45.97,45.98,518575.0,39.9044,39.9304,39.861,39.8697,518575.0
2015-06-12 15:50:00,45.98,46.04,45.97,45.97,959846.0,39.8697,39.9217,39.861,39.861,959846.0
2015-06-15 09:30:00,45.48,45.53,45.18,45.29,1917902.0,39.4361,39.4795,39.176,39.2714,1917902.0
2015-06-15 09:40:00,45.29,45.37,45.02,45.17,2207471.0,39.2714,39.3408,39.0373,39.1673,2207471.0
2015-06-15 09:50:00,45.17,45.3,45.07,45.08,1778660.0,39.1673,39.2801,39.0806,39.0893,1778660.0
2015-06-15 10:00:00,45.08,45.21,45.08,45.13,1039431.0,39.0893,39.202,39.0893,39.1327,1039431.0
2015-06-15 10:10:00,45.14,45.25,45.09,45.13,763279.0,39.1413,39.2367,39.098,39.1327,763279.0
2015-06-15 10:20:00,45.14,45.27,45.13,45.23,683475.0,39.1413,39.2541,39.1327,39.2194,683475.0
2015-06-15 10:30:00,45.24,45.4,45.21,45.34,838113.0,39.228,39.3668,39.202,39.3148,838113.0
2015-06-15 10:40:00,45.35,45.39,45.2,45.24,864279.0,39.3234,39.3581,39.1934,39.228,864279.0
2015-06-15 10:50:00,45.25,45.29,45.2,45.24,430293.0,39.2367,39.2714,39.1934,39.228,430293.0
2015-06-15 11:00:00,45.24,45.39,45.23,45.28,873245.0,39.228,39.3581,39.2194,39.2627,873245.0
2015-06-15 11:10:00,45.28,45.41,45.28,45.36,531768.0,39.2627,39.3755,39.2627,39.3321,531768.0
2015-06-15 11:20:00,45.36,45.36,45.22,45.23,503098.0,39.3321,39.3321,39.2107,39.2194,503098.0
2015-06-15 11:30:00,45.23,45.35,45.22,45.34,409892.0,39.2194,39.3234,39.2107,39.3148,409892.0
2015-06-15 11:40:00,45.33,45.42,45.33,45.4,315375.0,39.3061,39.3841,39.3061,39.3668,315375.0
2015-06-15 11:50:00,45.4,45.44,45.3,45.32,344729.0,39.3668,39.4015,39.2801,39.2974,344729.0
2015-06-15 12:00:00,45.32,45.34,45.29,45.3,386379.0,39.2974,39.3148,39.2714,39.2801,386379.0
2015-06-15 12:10:00,45.3,45.31,45.24,45.28,394344.0,39.2801,39.2887,39.228,39.2627,394344.0
2015-06-15 12:20:00,45.28,45.28,45.2,45.21,438665.0,39.2627,39.2627,39.1934,39.202,438665.0
2015-06-15 12:30:00,45.21,45.3,45.21,45.29,272440.0,39.202,39.2801,39.202,39.2714,272440.0
2015-06-15 12:40:00,45.3,45.44,45.28,45.44,331079.0,39.2801,39.4015,39.2627,39.4015,331079.0
2015-06-15 12:50:00,45.44,45.46,45.4,45.46,279067.0,39.4015,39.4188,39.3668,39.4188,279067.0
2015-06-15 13:00:00,45.46,45.52,45.42,45.44,355703.0,39.4188,39.4708,39.3841,39.4015,355703.0
2015-06-15 13:10:00,45.45,45.53,45.43,45.48,297411.0,39.4101,39.4795,39.3928,39.4361,297411.0
2015-06-15 13:20:00,45.48,45.49,45.38,45.44,248992.0,39.4361,39.4448,39.3494,39.4015,248992.0
2015-06-15 13:30:00,45.44,45.52,45.41,45.47,357534.0,39.4015,39.4708,39.3755,39.4275,357534.0
2015-06-15 13:40:00,45.48,45.5,45.44,45.48,437754.0,39.4361,39.4535,39.4015,39.4361,437754.0
2015-06-15 13:50:00,45.48,45.65,45.41,45.47,864979.0,39.4361,39.5836,39.3755,39.4275,864979.0
2015-06-15 14:00:00,45.47,45.49,45.4,45.4,320732.0,39.4275,39.4448,39.3668,39.3668,320732.0
2015-06-15 14:10:00,45.4,45.55,45.4,45.52,316056.0,39.3668,39.4968,39.3668,39.4708,316056.0
2015-06-15 14:20:00,45.52,45.57,45.49,45.5,295595.0,39.4708,39.5142,39.4448,39.4535,295595.0
2015-06-15 14:30:00,45.5,45.55,45.44,45.5,342738.0,39.4535,39.4968,39.4015,39.4535,342738.0
2015-06-15 14:40:00,45.5,45.54,45.46,45.52,344104.0,39.4535,39.4882,39.4188,39.4708,344104.0
2015-06-15 14:50:00,45.52,45.52,45.37,45.41,434781.0,39.4708,39.4708,39.3408,39.3755,434781.0
2015-06-15 15:00:00,45.41,45.44,45.36,45.37,356856.0,39.3755,39.4015,39.3321,39.3408,356856.0
2015-06-15 15:10:00,45.37,45.43,45.35,45.39,390695.0,39.3408,39.3928,39.3234,39.3581,390695.0
2015-06-15 15:20:00,45.38,45.42,45.35,45.37,624685.0,39.3494,39.3841,39.3234,39.3408,624685.0
2015-06-15 15:30:00,45.38,45.43,45.35,45.41,674389.0,39.3494,39.3928,39.3234,39.3755,674389.0
2015-06-15 15:40:00,45.41,45.53,45.41,45.51,864420.0,39.3755,39.4795,39.3755,39.4622,864420.0
2015-06-15 15:50:00,45.52,45.55,45.45,45.48,1809838.0,39.4708,39.4968,39.4101,39.4361,1809838.0
2015-06-16 09:30:00,45.44,45.66,45.3,45.63,2241830.0,39.4015,39.5922,39.2801,39.5662,2241830.0
2015-06-16 09:40:00,45.63,45.79,45.61,45.63,1056708.0,39.5662,39.705,39.5489,39.5662,1056708.0
2015-06-16 09:50:00,45.64,45.83,45.6,45.79,1141100.0,39.5749,39.7396,39.5402,39.705,1141100.0
2015-06-16 10:00:00,45.79,45.86,45.74,45.77,995466.0,39.705,39.7656,39.6616,39.6876,995466.0
2015-06-16 10:10:00,45.76,45.76,45.56,45.72,779469.0,39.6789,39.6789,39.5055,39.6443,779469.0
2015-06-16 10:20:00,45.72,45.82,45.71,45.8,561922.0,39.6443,39.731,39.6356,39.7136,561922.0
2015-06-16 10:30:00,45.8,45.89,45.67,45.73,512329.0,39.7136,39.7917,39.6009,39.6529,512329.0
2015-06-16 10:40:00,45.73,45.85,45.73,45.81,487158.0,39.6529,39.757,39.6529,39.7223,487158.0
2015-06-16 10:50:00,45.8,45.8,45.67,45.7,413992.0,39.7136,39.7136,39.6009,39.6269,413992.0
2015-06-16 11:00:00,45.7,45.78,45.65,45.74,393196.0,39.6269,39.6963,39.5836,39.6616,393196.0
2015-06-16 11:10:00,45.73,45.88,45.73,45.83,497032.0,39.6529,39.783,39.6529,39.7396,497032.0
2015-06-16 11:20:00,45.84,45.88,45.81,45.81,246894.0,39.7483,39.783,39.7223,39.7223,246894.0
2015-06-16 11:30:00,45.81,45.87,45.8,45.81,365397.0,39.7223,39.7743,39.7136,39.7223,365397.0
2015-06-16 11:40:00,45.81,45.82,45.77,45.8,226051.0,39.7223,39.731,39.6876,39.7136,226051.0
2015-06-16 11:50:00,45.8,45.85,45.73,45.74,324404.0,39.7136,39.757,39.6529,39.6616,324404.0
2015-06-16 12:00:00,45.75,45.79,45.72,45.75,288099.0,39.6703,39.705,39.6443,39.6703,288099.0
2015-06-16 12:10:00,45.75,45.79,45.75,45.75,179210.0,39.6703,39.705,39.6703,39.6703,179210.0
2015-06-16 12:20:00,45.75,45.82,45.75,45.82,243393.0,39.6703,39.731,39.6703,39.731,243393.0
2015-06-16 12:30:00,45.82,45.99,45.81,45.96,700455.0,39.731,39.8784,39.7223,39.8524,700455.0
2015-06-16 12:40:00,45.96,46.09,45.91,46.06,596737.0,39.8524,39.9651,39.809,39.9391,596737.0
2015-06-16 12:50:00,46.06,46.19,46.06,46.12,635929.0,39.9391,40.0518,39.9391,39.9911,635929.0
2015-06-16 13:00:00,46.12,46.13,46.03,46.04,266552.0,39.9911,39.9998,39.9131,39.9217,266552.0
2015-06-16 13:10:00,46.04,46.09,46.01,46.09,274679.0,39.9217,39.9651,39.8957,39.9651,274679.0
2015-06-16 13:20:00,46.09,46.22,46.09,46.19,517735.0,39.9651,40.0778,39.9651,40.0518,517735.0
2015-06-16 13:30:00,46.19,46.23,46.12,46.16,321090.0,40.0518,40.0865,39.9911,40.0258,321090.0
2015-06-16 13:40:00,46.16,46.22,46.15,46.17,270933.0,40.0258,40.0778,40.0171,40.0345,270933.0
2015-06-16 13:50:00,46.18,46.18,46.12,46.15,227777.0,40.0431,40.0431,39.9911,40.0171,227777.0
2015-06-16 14:00:00,46.16,46.24,46.15,46.21,366949.0,40.0258,40.0952,40.0171,40.0691,366949.0
2015-06-16 14:10:00,46.21,46.23,46.15,46.18,310987.0,40.0691,40.0865,40.0171,40.0431,310987.0
2015-06-16 14:20:00,46.19,46.22,46.1,46.11,275623.0,40.0518,40.0778,39.9738,39.9824,275623.0
2015-06-16 14:30:00,46.11,46.12,46.05,46.07,660939.0,39.9824,39.9911,39.9304,39.9477,660939.0
2015-06-16 14:40:00,46.07,46.1,46.01,46.06,370580.0,39.9477,39.9738,39.8957,39.9391,370580.0
2015-06-16 14:50:00,46.06,46.09,46.05,46.07,234289.0,39.9391,39.9651,39.9304,39.9477,234289.0
2015-06-16 15:00:00,46.07,46.09,45.97,45.99,525241.0,39.9477,39.9651,39.861,39.8784,525241.0
2015-06-16 15:10:00,45.98,46.03,45.97,45.97,278816.0,39.8697,39.9131,39.861,39.861,278816.0
2015-06-16 15:20:00,45.97,46.04,45.95,46.02,494453.0,39.861,39.9217,39.8437,39.9044,494453.0
2015-06-16 15:30:00,46.02,46.05,45.98,46.01,588402.0,39.9044,39.9304,39.8697,39.8957,588402.0
2015-06-16 15:40:00,46.0,46.01,45.86,45.87,1342638.0,39.887,39.8957,39.7656,39.7743,1342638.0
2015-06-16 15:50:00,45.86,45.87,45.79,45.82,2629183.0,39.7656,39.7743,39.705,39.731,2629183.0
2015-06-17 09:30:00,45.73,45.9,45.73,45.83,1356461.0,39.6529,39.8003,39.6529,39.7396,1356461.0
2015-06-17 09:40:00,45.83,45.92,45.8,45.88,701104.0,39.7396,39.8177,39.7136,39.783,701104.0
2015-06-17 09:50:00,45.88,45.9,45.76,45.84,620458.0,39.783,39.8003,39.6789,39.7483,620458.0
2015-06-17 10:00:00,45.84,45.86,45.78,45.79,654835.0,39.7483,39.7656,39.6963,39.705,654835.0
2015-06-17 10:10:00,45.79,45.83,45.76,45.82,490884.0,39.705,39.7396,39.6789,39.731,490884.0
2015-06-17 10:20:00,45.82,45.85,45.8,45.82,403839.0,39.731,39.757,39.7136,39.731,403839.0
2015-06-17 10:30:00,45.81,45.91,45.8,45.89,383418.0,39.7223,39.809,39.7136,39.7917,383418.0
2015-06-17 10:40:00,45.89,45.93,45.82,45.85,498807.0,39.7917,39.8263,39.731,39.757,498807.0
2015-06-17 10:50:00,45.85,45.96,45.83,45.95,577931.0,39.757,39.8524,39.7396,39.8437,577931.0
2015-06-17 11:00:00,45.95,45.99,45.94,45.96,421004.0,39.8437,39.8784,39.835,39.8524,421004.0
2015-06-17 11:10:00,45.95,45.97,45.88,45.88,443166.0,39.8437,39.861,39.783,39.783,443166.0
2015-06-17 11:20:00,45.88,45.9,45.66,45.7,849408.0,39.783,39.8003,39.5922,39.6269,849408.0
2015-06-17 11:30:00,45.69,45.75,45.65,45.68,600875.0,39.6182,39.6703,39.5836,39.6096,600875.0
2015-06-17 11:40:00,45.68,45.74,45.67,45.74,465969.0,39.6096,39.6616,39.6009,39.6616,465969.0
2015-06-17 11:50:00,45.74,45.79,45.71,45.75,341358.0,39.6616,39.705,39.6356,39.6703,341358.0
2015-06-17 12:00:00,45.75,45.76,45.59,45.61,415418.0,39.6703,39.6789,39.5315,39.5489,415418.0
2015-06-17 12:10:00,45.61,45.64,45.53,45.57,465752.0,39.5489,39.5749,39.4795,39.5142,465752.0
2015-06-17 12:20:00,45.57,45.61,45.57,45.58,504790.0,39.5142,39.5489,39.5142,39.5229,504790.0
2015-06-17 12:30:00,45.58,45.59,45.53,45.53,258184.0,39.5229,39.5315,39.4795,39.4795,258184.0
2015-06-17 12:40:00,45.53,45.56,45.45,45.48,655808.0,39.4795,39.5055,39.4101,39.4361,655808.0
2015-06-17 12:50:00,45.49,45.49,45.37,45.47,548802.0,39.4448,39.4448,39.3408,39.4275,548802.0
2015-06-17 13:00:00,45.47,45.47,45.36,45.39,457037.0,39.4275,39.4275,39.3321,39.3581,457037.0
2015-06-17 13:10:00,45.39,45.49,45.38,45.47,317385.0,39.3581,39.4448,39.3494,39.4275,317385.0
2015-06-17 13:20:00,45.47,45.49,45.43,45.46,278016.0,39.4275,39.4448,39.3928,39.4188,278016.0
2015-06-17 13:30:00,45.45,45.5,45.44,45.49,370582.0,39.4101,39.4535,39.4015,39.4448,370582.0
2015-06-17 13:40:00,45.49,45.51,45.43,45.44,332279.0,39.4448,39.4622,39.3928,39.4015,332279.0
2015-06-17 13:50:00,45.45,45.6,45.43,45.55,382082.0,39.4101,39.5402,39.3928,39.4968,382082.0
2015-06-17 14:00:00,45.54,45.9,45.4,45.79,1241516.0,39.4882,39.8003,39.3668,39.705,1241516.0
2015-06-17 14:10:00,45.79,45.82,45.7,45.71,571509.0,39.705,39.731,39.6269,39.6356,571509.0
2015-06-17 14:20:00,45.71,45.73,45.61,45.62,532693.0,39.6356,39.6529,39.5489,39.5575,532693.0
2015-06-17 14:30:00,45.62,45.85,45.61,45.84,771444.0,39.5575,39.757,39.5489,39.7483,771444.0
2015-06-17 14:40:00,45.84,46.05,45.83,45.94,1018366.0,39.7483,39.9304,39.7396,39.835,1018366.0
2015-06-17 14:50:00,45.95,46.07,45.91,45.98,753969.0,39.8437,39.9477,39.809,39.8697,753969.0
2015-06-17 15:00:00,45.99,46.0,45.86,45.88,447744.0,39.8784,39.887,39.7656,39.783,447744.0
2015-06-17 15:10:00,45.88,45.98,45.86,45.92,556896.0,39.783,39.8697,39.7656,39.8177,556896.0
2015-06-17 15:20:00,45.93,46.01,45.89,45.93,617246.0,39.8263,39.8957,39.7917,39.8263,617246.0
2015-06-17 15:30:00,45.93,45.97,45.88,45.91,449187.0,39.8263,39.861,39.783,39.809,449187.0
2015-06-17 15:40:00,45.91,45.97,45.83,45.87,785358.0,39.809,39.861,39.7396,39.7743,785358.0
2015-06-17 15:50:00,45.88,46.01,45.87,45.97,2441625.0,39.783,39.8957,39.7743,39.861,2441625.0
2015-06-18 09:30:00,46.22,46.42,46.17,46.32,2006821.0,40.0778,40.2512,40.0345,40.1645,2006821.0
2015-06-18 09:40:00,46.32,46.5,46.23,46.47,1349394.0,40.1645,40.3206,40.0865,40.2946,1349394.0
2015-06-18 09:50:00,46.47,46.5,46.31,46.34,994534.0,40.2946,40.3206,40.1558,40.1819,994534.0
2015-06-18 10:00:00,46.33,46.49,46.31,46.48,1219234.0,40.1732,40.3119,40.1558,40.3033,1219234.0
2015-06-18 10:10:00,46.49,46.51,46.35,46.37,923245.0,40.3119,40.3293,40.1905,40.2079,923245.0
2015-06-18 10:20:00,46.37,46.4,46.23,46.23,702415.0,40.2079,40.2339,40.0865,40.0865,702415.0
2015-06-18 10:30:00,46.23,46.29,46.18,46.29,765017.0,40.0865,40.1385,40.0431,40.1385,765017.0
2015-06-18 10:40:00,46.3,46.43,46.26,46.4,851903.0,40.1472,40.2599,40.1125,40.2339,851903.0
2015-06-18 10:50:00,46.4,46.52,46.39,46.52,712344.0,40.2339,40.3379,40.2252,40.3379,712344.0
2015-06-18 11:00:00,46.52,46.62,46.49,46.5,1086699.0,40.3379,40.4247,40.3119,40.3206,1086699.0
2015-06-18 11:10:00,46.5,46.56,46.38,46.44,814871.0,40.3206,40.3726,40.2165,40.2686,814871.0
2015-06-18 11:20:00,46.44,46.57,46.43,46.57,512344.0,40.2686,40.3813,40.2599,40.3813,512344.0
2015-06-18 11:30:00,46.56,46.59,46.51,46.56,484877.0,40.3726,40.3986,40.3293,40.3726,484877.0
2015-06-18 11:40:00,46.56,46.67,46.56,46.62,603585.0,40.3726,40.468,40.3726,40.4247,603585.0
2015-06-18 11:50:00,46.62,46.64,46.55,46.63,423354.0,40.4247,40.442,40.364,40.4333,423354.0
2015-06-18 12:00:00,46.63,46.64,46.55,46.6,377962.0,40.4333,40.442,40.364,40.4073,377962.0
2015-06-18 12:10:00,46.59,46.62,46.55,46.61,407038.0,40.3986,40.4247,40.364,40.416,407038.0
2015-06-18 12:20:00,46.61,46.73,46.6,46.69,649039.0,40.416,40.52,40.4073,40.4854,649039.0
2015-06-18 12:30:00,46.69,46.8,46.68,46.7,691809.0,40.4854,40.5807,40.4767,40.494,691809.0
2015-06-18 12:40:00,46.71,46.72,46.65,46.66,363504.0,40.5027,40.5114,40.4507,40.4593,363504.0
2015-06-18 12:50:00,46.67,46.68,46.61,46.65,340929.0,40.468,40.4767,40.416,40.4507,340929.0
2015-06-18 13:00:00,46.65,46.7,46.61,46.63,476800.0,40.4507,40.494,40.416,40.4333,476800.0
2015-06-18 13:10:00,46.62,46.68,46.58,46.59,351001.0,40.4247,40.4767,40.39,40.3986,351001.0
2015-06-18 13:20:00,46.6,46.63,46.56,46.62,358253.0,40.4073,40.4333,40.3726,40.4247,358253.0
2015-06-18 13:30:00,46.62,46.64,46.58,46.6,353611.0,40.4247,40.442,40.39,40.4073,353611.0
2015-06-18 13:40:00,46.6,46.65,46.58,46.59,406730.0,40.4073,40.4507,40.39,40.3986,406730.0
2015-06-18 13:50:00,46.59,46.6,46.55,46.57,306460.0,40.3986,40.4073,40.364,40.3813,306460.0
2015-06-18 14:00:00,46.57,46.61,46.54,46.59,402103.0,40.3813,40.416,40.3553,40.3986,402103.0
2015-06-18 14:10:00,46.59,46.6,46.55,46.58,344474.0,40.3986,40.4073,40.364,40.39,344474.0
2015-06-18 14:20:00,46.57,46.68,46.57,46.62,532794.0,40.3813,40.4767,40.3813,40.4247,532794.0
2015-06-18 14:30:00,46.61,46.7,46.59,46.7,500683.0,40.416,40.494,40.3986,40.494,500683.0
2015-06-18 14:40:00,46.7,46.72,46.62,46.72,458604.0,40.494,40.5114,40.4247,40.5114,458604.0
2015-06-18 14:50:00,46.72,46.77,46.69,46.73,716185.0,40.5114,40.5547,40.4854,40.52,716185.0
2015-06-18 15:00:00,46.74,46.75,46.66,46.69,417726.0,40.5287,40.5374,40.4593,40.4854,417726.0
2015-06-18 15:10:00,46.68,46.74,46.66,46.73,521750.0,40.4767,40.5287,40.4593,40.52,521750.0
2015-06-18 15:20:00,46.73,46.76,46.68,46.75,677640.0,40.52,40.546,40.4767,40.5374,677640.0
2015-06-18 15:30:00,46.76,46.77,46.63,46.63,808346.0,40.546,40.5547,40.4333,40.4333,808346.0
2015-06-18 15:40:00,46.63,46.73,46.63,46.71,1015427.0,40.4333,40.52,40.4333,40.5027,1015427.0
2015-06-18 15:50:00,46.7,46.75,46.67,46.71,2784103.0,40.494,40.5374,40.468,40.5027,2784103.0
2015-06-19 09:30:00,46.79,46.83,46.43,46.43,12579239.0,40.5721,40.6067,40.2599,40.2599,12579239.0
2015-06-19 09:40:00,46.42,46.44,46.27,46.29,1242718.0,40.2512,40.2686,40.1212,40.1385,1242718.0
2015-06-19 09:50:00,46.29,46.4,46.25,46.28,862872.0,40.1385,40.2339,40.1038,40.1298,862872.0
2015-06-19 10:00:00,46.27,46.42,46.27,46.37,642146.0,40.1212,40.2512,40.1212,40.2079,642146.0
2015-06-19 10:10:00,46.38,46.39,46.29,46.3,389005.0,40.2165,40.2252,40.1385,40.1472,389005.0
2015-06-19 10:20:00,46.3,46.36,46.27,46.28,472552.0,40.1472,40.1992,40.1212,40.1298,472552.0
2015-06-19 10:30:00,46.28,46.29,46.19,46.2,577081.0,40.1298,40.1385,40.0518,40.0605,577081.0
2015-06-19 10:40:00,46.2,46.35,46.2,46.34,471125.0,40.0605,40.1905,40.0605,40.1819,471125.0
2015-06-19 10:50:00,46.34,46.35,46.26,46.32,554268.0,40.1819,40.1905,40.1125,40.1645,554268.0
2015-06-19 11:00:00,46.32,46.33,46.17,46.19,451166.0,40.1645,40.1732,40.0345,40.0518,451166.0
2015-06-19 11:10:00,46.19,46.25,46.15,46.23,400770.0,40.0518,40.1038,40.0171,40.0865,400770.0
2015-06-19 11:20:00,46.22,46.26,46.16,46.23,357355.0,40.0778,40.1125,40.0258,40.0865,357355.0
2015-06-19 11:30:00,46.23,46.24,46.16,46.19,315332.0,40.0865,40.0952,40.0258,40.0518,315332.0
2015-06-19 11:40:00,46.2,46.2,46.07,46.13,404798.0,40.0605,40.0605,39.9477,39.9998,404798.0
2015-06-19 11:50:00,46.12,46.12,46.04,46.08,502953.0,39.9911,39.9911,39.9217,39.9564,502953.0
2015-06-19 12:00:00,46.07,46.12,46.03,46.05,303865.0,39.9477,39.9911,39.9131,39.9304,303865.0
2015-06-19 12:10:00,46.05,46.08,46.03,46.06,241946.0,39.9304,39.9564,39.9131,39.9391,241946.0
2015-06-19 12:20:00,46.05,46.07,45.99,46.07,543939.0,39.9304,39.9477,39.8784,39.9477,543939.0
2015-06-19 12:30:00,46.07,46.08,46.01,46.03,255199.0,39.9477,39.9564,39.8957,39.9131,255199.0
2015-06-19 12:40:00,46.03,46.1,46.02,46.07,315301.0,39.9131,39.9738,39.9044,39.9477,315301.0
2015-06-19 12:50:00,46.07,46.13,46.07,46.1,249152.0,39.9477,39.9998,39.9477,39.9738,249152.0
2015-06-19 13:00:00,46.1,46.11,46.06,46.08,243735.0,39.9738,39.9824,39.9391,39.9564,243735.0
2015-06-19 13:10:00,46.07,46.11,46.06,46.08,294230.0,39.9477,39.9824,39.9391,39.9564,294230.0
2015-06-19 13:20:00,46.08,46.1,46.03,46.09,348151.0,39.9564,39.9738,39.9131,39.9651,348151.0
2015-06-19 13:30:00,46.1,46.17,46.09,46.16,404855.0,39.9738,40.0345,39.9651,40.0258,404855.0
2015-06-19 13:40:00,46.16,46.18,46.14,46.17,315429.0,40.0258,40.0431,40.0084,40.0345,315429.0
2015-06-19 13:50:00,46.17,46.18,46.17,46.18,243583.0,40.0345,40.0431,40.0345,40.0431,243583.0
2015-06-19 14:00:00,46.17,46.18,46.14,46.16,397422.0,40.0345,40.0431,40.0084,40.0258,397422.0
2015-06-19 14:10:00,46.16,46.18,46.14,46.18,377593.0,40.0258,40.0431,40.0084,40.0431,377593.0
2015-06-19 14:20:00,46.17,46.18,46.06,46.12,529965.0,40.0345,40.0431,39.9391,39.9911,529965.0
2015-06-19 14:30:00,46.11,46.13,46.06,46.11,378346.0,39.9824,39.9998,39.9391,39.9824,378346.0
2015-06-19 14:40:00,46.12,46.13,46.07,46.11,449364.0,39.9911,39.9998,39.9477,39.9824,449364.0
2015-06-19 14:50:00,46.11,46.12,46.09,46.1,513984.0,39.9824,39.9911,39.9651,39.9738,513984.0
2015-06-19 15:00:00,46.1,46.11,46.07,46.09,483954.0,39.9738,39.9824,39.9477,39.9651,483954.0
2015-06-19 15:10:00,46.09,46.11,46.0,46.05,610058.0,39.9651,39.9824,39.887,39.9304,610058.0
2015-06-19 15:20:00,46.05,46.06,46.0,46.01,485956.0,39.9304,39.9391,39.887,39.8957,485956.0
2015-06-19 15:30:00,46.0,46.12,45.99,46.09,902789.0,39.887,39.9911,39.8784,39.9651,902789.0
2015-06-19 15:40:00,46.09,46.17,46.07,46.17,957073.0,39.9651,40.0345,39.9477,40.0345,957073.0
2015-06-19 15:50:00,46.17,46.17,46.01,46.02,4002074.0,40.0345,40.0345,39.8957,39.9044,4002074.0
2015-06-22 09:30:00,46.26,46.44,46.25,46.28,1415583.0,40.1125,40.2686,40.1038,40.1298,1415583.0
2015-06-22 09:40:00,46.29,46.52,46.29,46.51,872773.0,40.1385,40.3379,40.1385,40.3293,872773.0
2015-06-22 09:50:00,46.51,46.57,46.44,46.48,550029.0,40.3293,40.3813,40.2686,40.3033,550029.0
2015-06-22 10:00:00,46.48,46.52,46.41,46.47,471730.0,40.3033,40.3379,40.2426,40.2946,471730.0
2015-06-22 10:10:00,46.48,46.49,46.43,46.48,276570.0,40.3033,40.3119,40.2599,40.3033,276570.0
2015-06-22 10:20:00,46.49,46.49,46.42,46.46,304877.0,40.3119,40.3119,40.2512,40.2859,304877.0
2015-06-22 10:30:00,46.46,46.5,46.45,46.47,274435.0,40.2859,40.3206,40.2772,40.2946,274435.0
2015-06-22 10:40:00,46.47,46.59,46.45,46.51,545921.0,40.2946,40.3986,40.2772,40.3293,545921.0
2015-06-22 10:50:00,46.5,46.59,46.48,46.56,442251.0,40.3206,40.3986,40.3033,40.3726,442251.0
2015-06-22 11:00:00,46.56,46.66,46.51,46.65,470820.0,40.3726,40.4593,40.3293,40.4507,470820.0
2015-06-22 11:10:00,46.64,46.7,46.62,46.65,394915.0,40.442,40.494,40.4247,40.4507,394915.0
2015-06-22 11:20:00,46.65,46.72,46.65,46.71,313161.0,40.4507,40.5114,40.4507,40.5027,313161.0
2015-06-22 11:30:00,46.71,46.71,46.61,46.62,297387.0,40.5027,40.5027,40.416,40.4247,297387.0
2015-06-22 11:40:00,46.62,46.63,46.55,46.55,231414.0,40.4247,40.4333,40.364,40.364,231414.0
2015-06-22 11:50:00,46.56,46.58,46.48,46.48,360970.0,40.3726,40.39,40.3033,40.3033,360970.0
2015-06-22 12:00:00,46.49,46.5,46.44,46.47,247621.0,40.3119,40.3206,40.2686,40.2946,247621.0
2015-06-22 12:10:00,46.46,46.52,46.44,46.49,279136.0,40.2859,40.3379,40.2686,40.3119,279136.0
2015-06-22 12:20:00,46.48,46.5,46.33,46.36,461419.0,40.3033,40.3206,40.1732,40.1992,461419.0
2015-06-22 12:30:00,46.36,46.42,46.34,46.41,179931.0,40.1992,40.2512,40.1819,40.2426,179931.0
2015-06-22 12:40:00,46.41,46.42,46.34,46.35,235380.0,40.2426,40.2512,40.1819,40.1905,235380.0
2015-06-22 12:50:00,46.35,46.38,46.31,46.35,202410.0,40.1905,40.2165,40.1558,40.1905,202410.0
2015-06-22 13:00:00,46.35,46.36,46.3,46.32,213296.0,40.1905,40.1992,40.1472,40.1645,213296.0
2015-06-22 13:10:00,46.33,46.34,46.23,46.27,226264.0,40.1732,40.1819,40.0865,40.1212,226264.0
2015-06-22 13:20:00,46.27,46.33,46.26,46.29,161111.0,40.1212,40.1732,40.1125,40.1385,161111.0
2015-06-22 13:30:00,46.29,46.31,46.26,46.29,183891.0,40.1385,40.1558,40.1125,40.1385,183891.0
2015-06-22 13:40:00,46.29,46.35,46.28,46.32,262073.0,40.1385,40.1905,40.1298,40.1645,262073.0
2015-06-22 13:50:00,46.33,46.36,46.28,46.36,241147.0,40.1732,40.1992,40.1298,40.1992,241147.0
2015-06-22 14:00:00,46.36,46.37,46.31,46.34,202063.0,40.1992,40.2079,40.1558,40.1819,202063.0
2015-06-22 14:10:00,46.34,46.36,46.3,46.3,175606.0,40.1819,40.1992,40.1472,40.1472,175606.0
2015-06-22 14:20:00,46.3,46.32,46.25,46.27,217387.0,40.1472,40.1645,40.1038,40.1212,217387.0
2015-06-22 14:30:00,46.26,46.34,46.21,46.32,383153.0,40.1125,40.1819,40.0691,40.1645,383153.0
2015-06-22 14:40:00,46.32,46.34,46.27,46.32,224272.0,40.1645,40.1819,40.1212,40.1645,224272.0
2015-06-22 14:50:00,46.32,46.37,46.31,46.36,353351.0,40.1645,40.2079,40.1558,40.1992,353351.0
2015-06-22 15:00:00,46.36,46.37,46.31,46.36,336435.0,40.1992,40.2079,40.1558,40.1992,336435.0
2015-06-22 15:10:00,46.35,46.36,46.27,46.3,243331.0,40.1905,40.1992,40.1212,40.1472,243331.0
2015-06-22 15:20:00,46.3,46.34,46.29,46.3,259637.0,40.1472,40.1819,40.1385,40.1472,259637.0
2015-06-22 15:30:00,46.3,46.31,46.24,46.24,372101.0,40.1472,40.1558,40.0952,40.0952,372101.0
2015-06-22 15:40:00,46.25,46.29,46.21,46.26,578761.0,40.1038,40.1385,40.0691,40.1125,578761.0
2015-06-22 15:50:00,46.25,46.25,46.16,46.25,1323319.0,40.1038,40.1038,40.0258,40.1038,1323319.0
2015-06-23 09:30:00,46.13,46.28,46.04,46.05,1159471.0,39.9998,40.1298,39.9217,39.9304,1159471.0
2015-06-23 09:40:00,46.05,46.07,45.99,46.03,660932.0,39.9304,39.9477,39.8784,39.9131,660932.0
2015-06-23 09:50:00,46.03,46.05,45.95,46.03,622125.0,39.9131,39.9304,39.8437,39.9131,622125.0
2015-06-23 10:00:00,46.02,46.06,45.94,46.0,625266.0,39.9044,39.9391,39.835,39.887,625266.0
2015-06-23 10:10:00,46.0,46.03,45.81,45.83,625970.0,39.887,39.9131,39.7223,39.7396,625970.0
2015-06-23 10:20:00,45.81,45.85,45.73,45.79,665534.0,39.7223,39.757,39.6529,39.705,665534.0
2015-06-23 10:30:00,45.78,45.88,45.75,45.78,449067.0,39.6963,39.783,39.6703,39.6963,449067.0
2015-06-23 10:40:00,45.78,45.83,45.69,45.78,655214.0,39.6963,39.7396,39.6182,39.6963,655214.0
2015-06-23 10:50:00,45.78,45.78,45.73,45.75,523803.0,39.6963,39.6963,39.6529,39.6703,523803.0
2015-06-23 11:00:00,45.75,45.82,45.73,45.77,472689.0,39.6703,39.731,39.6529,39.6876,472689.0
2015-06-23 11:10:00,45.77,46.1,45.68,45.88,1541772.0,39.6876,39.9738,39.6096,39.783,1541772.0
2015-06-23 11:20:00,45.89,45.9,45.72,45.74,715063.0,39.7917,39.8003,39.6443,39.6616,715063.0
2015-06-23 11:30:00,45.74,45.81,45.69,45.75,544601.0,39.6616,39.7223,39.6182,39.6703,544601.0
2015-06-23 11:40:00,45.75,45.79,45.72,45.77,374548.0,39.6703,39.705,39.6443,39.6876,374548.0
2015-06-23 11:50:00,45.78,45.78,45.68,45.73,389202.0,39.6963,39.6963,39.6096,39.6529,389202.0
2015-06-23 12:00:00,45.72,45.73,45.62,45.67,721373.0,39.6443,39.6529,39.5575,39.6009,721373.0
2015-06-23 12:10:00,45.67,45.77,45.66,45.75,430571.0,39.6009,39.6876,39.5922,39.6703,430571.0
2015-06-23 12:20:00,45.76,45.77,45.71,45.76,209224.0,39.6789,39.6876,39.6356,39.6789,209224.0
2015-06-23 12:30:00,45.75,45.79,45.72,45.74,382412.0,39.6703,39.705,39.6443,39.6616,382412.0
2015-06-23 12:40:00,45.75,45.79,45.74,45.76,306079.0,39.6703,39.705,39.6616,39.6789,306079.0
2015-06-23 12:50:00,45.75,45.77,45.73,45.73,428257.0,39.6703,39.6876,39.6529,39.6529,428257.0
2015-06-23 13:00:00,45.73,45.76,45.7,45.76,313440.0,39.6529,39.6789,39.6269,39.6789,313440.0
2015-06-23 13:10:00,45.76,45.77,45.74,45.76,178757.0,39.6789,39.6876,39.6616,39.6789,178757.0
2015-06-23 13:20:00,45.76,45.83,45.74,45.79,338739.0,39.6789,39.7396,39.6616,39.705,338739.0
2015-06-23 13:30:00,45.8,45.85,45.78,45.82,221277.0,39.7136,39.757,39.6963,39.731,221277.0
2015-06-23 13:40:00,45.83,45.87,45.81,45.81,230497.0,39.7396,39.7743,39.7223,39.7223,230497.0
2015-06-23 13:50:00,45.81,45.85,45.8,45.84,211291.0,39.7223,39.757,39.7136,39.7483,211291.0
2015-06-23 14:00:00,45.84,45.84,45.78,45.78,303995.0,39.7483,39.7483,39.6963,39.6963,303995.0
2015-06-23 14:10:00,45.78,45.83,45.77,45.81,268169.0,39.6963,39.7396,39.6876,39.7223,268169.0
2015-06-23 14:20:00,45.82,45.85,45.8,45.84,256780.0,39.731,39.757,39.7136,39.7483,256780.0
2015-06-23 14:30:00,45.83,45.88,45.78,45.85,469995.0,39.7396,39.783,39.6963,39.757,469995.0
2015-06-23 14:40:00,45.85,45.9,45.85,45.88,391616.0,39.757,39.8003,39.757,39.783,391616.0
2015-06-23 14:50:00,45.89,45.89,45.84,45.88,400204.0,39.7917,39.7917,39.7483,39.783,400204.0
2015-06-23 15:00:00,45.88,45.89,45.84,45.84,524217.0,39.783,39.7917,39.7483,39.7483,524217.0
2015-06-23 15:10:00,45.84,45.88,45.83,45.85,547354.0,39.7483,39.783,39.7396,39.757,547354.0
2015-06-23 15:20:00,45.86,45.9,45.84,45.9,512792.0,39.7656,39.8003,39.7483,39.8003,512792.0
2015-06-23 15:30:00,45.9,45.95,45.87,45.89,610505.0,39.8003,39.8437,39.7743,39.7917,610505.0
2015-06-23 15:40:00,45.89,45.93,45.88,45.89,643356.0,39.7917,39.8263,39.783,39.7917,643356.0
2015-06-23 15:50:00,45.9,45.95,45.89,45.9,1241937.0,39.8003,39.8437,39.7917,39.8003,1241937.0
2015-06-24 09:30:00,45.68,45.84,45.55,45.76,1978752.0,39.6096,39.7483,39.4968,39.6789,1978752.0
2015-06-24 09:40:00,45.76,45.79,45.68,45.72,886180.0,39.6789,39.705,39.6096,39.6443,886180.0
2015-06-24 09:50:00,45.73,45.8,45.66,45.8,676900.0,39.6529,39.7136,39.5922,39.7136,676900.0
2015-06-24 10:00:00,45.78,45.91,45.78,45.89,608174.0,39.6963,39.809,39.6963,39.7917,608174.0
2015-06-24 10:10:00,45.89,46.14,45.88,46.13,748198.0,39.7917,40.0084,39.783,39.9998,748198.0
2015-06-24 10:20:00,46.13,46.16,46.03,46.12,832182.0,39.9998,40.0258,39.9131,39.9911,832182.0
2015-06-24 10:30:00,46.13,46.19,46.1,46.1,713765.0,39.9998,40.0518,39.9738,39.9738,713765.0
2015-06-24 10:40:00,46.11,46.18,46.08,46.14,507044.0,39.9824,40.0431,39.9564,40.0084,507044.0
2015-06-24 10:50:00,46.15,46.25,46.12,46.23,695834.0,40.0171,40.1038,39.9911,40.0865,695834.0
2015-06-24 11:00:00,46.23,46.24,46.15,46.23,527066.0,40.0865,40.0952,40.0171,40.0865,527066.0
2015-06-24 11:10:00,46.22,46.23,46.1,46.11,459519.0,40.0778,40.0865,39.9738,39.9824,459519.0
2015-06-24 11:20:00,46.11,46.13,46.07,46.08,297623.0,39.9824,39.9998,39.9477,39.9564,297623.0
2015-06-24 11:30:00,46.09,46.12,45.94,45.94,483363.0,39.9651,39.9911,39.835,39.835,483363.0
2015-06-24 11:40:00,45.95,46.04,45.91,46.01,426279.0,39.8437,39.9217,39.809,39.8957,426279.0
2015-06-24 11:50:00,46.01,46.03,45.98,46.01,290719.0,39.8957,39.9131,39.8697,39.8957,290719.0
2015-06-24 12:00:00,46.01,46.01,45.91,45.93,287242.0,39.8957,39.8957,39.809,39.8263,287242.0
2015-06-24 12:10:00,45.93,46.0,45.85,46.0,341858.0,39.8263,39.887,39.757,39.887,341858.0
2015-06-24 12:20:00,46.0,46.0,45.93,45.98,223562.0,39.887,39.887,39.8263,39.8697,223562.0
2015-06-24 12:30:00,45.97,46.02,45.92,46.01,191597.0,39.861,39.9044,39.8177,39.8957,191597.0
2015-06-24 12:40:00,46.0,46.01,45.9,45.98,269864.0,39.887,39.8957,39.8003,39.8697,269864.0
2015-06-24 12:50:00,45.98,46.03,45.92,46.02,375759.0,39.8697,39.9131,39.8177,39.9044,375759.0
2015-06-24 13:00:00,46.02,46.15,46.01,46.09,456580.0,39.9044,40.0171,39.8957,39.9651,456580.0
2015-06-24 13:10:00,46.09,46.1,46.01,46.01,207700.0,39.9651,39.9738,39.8957,39.8957,207700.0
2015-06-24 13:20:00,46.01,46.05,45.9,45.94,385343.0,39.8957,39.9304,39.8003,39.835,385343.0
2015-06-24 13:30:00,45.94,45.96,45.86,45.86,485432.0,39.835,39.8524,39.7656,39.7656,485432.0
2015-06-24 13:40:00,45.87,45.93,45.8,45.9,366202.0,39.7743,39.8263,39.7136,39.8003,366202.0
2015-06-24 13:50:00,45.9,45.92,45.87,45.9,224017.0,39.8003,39.8177,39.7743,39.8003,224017.0
2015-06-24 14:00:00,45.91,45.93,45.86,45.9,277074.0,39.809,39.8263,39.7656,39.8003,277074.0
2015-06-24 14:10:00,45.9,45.9,45.79,45.79,341747.0,39.8003,39.8003,39.705,39.705,341747.0
2015-06-24 14:20:00,45.79,45.85,45.79,45.83,230667.0,39.705,39.757,39.705,39.7396,230667.0
2015-06-24 14:30:00,45.84,45.89,45.79,45.86,366585.0,39.7483,39.7917,39.705,39.7656,366585.0
2015-06-24 14:40:00,45.87,45.9,45.85,45.87,259708.0,39.7743,39.8003,39.757,39.7743,259708.0
2015-06-24 14:50:00,45.87,45.95,45.86,45.88,357940.0,39.7743,39.8437,39.7656,39.783,357940.0
2015-06-24 15:00:00,45.88,45.89,45.81,45.82,349834.0,39.783,39.7917,39.7223,39.731,349834.0
2015-06-24 15:10:00,45.82,45.85,45.8,45.81,321153.0,39.731,39.757,39.7136,39.7223,321153.0
2015-06-24 15:20:00,45.81,45.91,45.8,45.88,463718.0,39.7223,39.809,39.7136,39.783,463718.0
2015-06-24 15:30:00,45.89,45.9,45.8,45.81,517135.0,39.7917,39.8003,39.7136,39.7223,517135.0
2015-06-24 15:40:00,45.81,45.82,45.76,45.77,546379.0,39.7223,39.731,39.6789,39.6876,546379.0
2015-06-24 15:50:00,45.76,45.76,45.63,45.63,2874179.0,39.6789,39.6789,39.5662,39.5662,2874179.0
2015-06-25 09:30:00,46.04,46.06,45.69,45.83,1312166.0,39.9217,39.9391,39.6182,39.7396,1312166.0
2015-06-25 09:40:00,45.83,45.96,45.72,45.92,1010232.0,39.7396,39.8524,39.6443,39.8177,1010232.0
2015-06-25 09:50:00,45.92,45.98,45.84,45.97,554717.0,39.8177,39.8697,39.7483,39.861,554717.0
2015-06-25 10:00:00,45.97,45.99,45.87,45.91,516758.0,39.861,39.8784,39.7743,39.809,516758.0
2015-06-25 10:10:00,45.91,45.93,45.84,45.88,742985.0,39.809,39.8263,39.7483,39.783,742985.0
2015-06-25 10:20:00,45.89,45.9,45.8,45.8,366013.0,39.7917,39.8003,39.7136,39.7136,366013.0
2015-06-25 10:30:00,45.8,45.83,45.7,45.74,338260.0,39.7136,39.7396,39.6269,39.6616,338260.0
2015-06-25 10:40:00,45.74,45.79,45.7,45.79,429620.0,39.6616,39.705,39.6269,39.705,429620.0
2015-06-25 10:50:00,45.79,45.91,45.78,45.91,406564.0,39.705,39.809,39.6963,39.809,406564.0
2015-06-25 11:00:00,45.91,45.97,45.9,45.91,365398.0,39.809,39.861,39.8003,39.809,365398.0
2015-06-25 11:10:00,45.91,45.95,45.84,45.89,377365.0,39.809,39.8437,39.7483,39.7917,377365.0
2015-06-25 11:20:00,45.9,45.9,45.82,45.83,214487.0,39.8003,39.8003,39.731,39.7396,214487.0
2015-06-25 11:30:00,45.84,45.87,45.77,45.8,325355.0,39.7483,39.7743,39.6876,39.7136,325355.0
2015-06-25 11:40:00,45.8,45.81,45.74,45.74,196688.0,39.7136,39.7223,39.6616,39.6616,196688.0
2015-06-25 11:50:00,45.75,45.85,45.74,45.78,215850.0,39.6703,39.757,39.6616,39.6963,215850.0
2015-06-25 12:00:00,45.78,45.84,45.72,45.77,267336.0,39.6963,39.7483,39.6443,39.6876,267336.0
2015-06-25 12:10:00,45.77,45.78,45.72,45.75,171510.0,39.6876,39.6963,39.6443,39.6703,171510.0
2015-06-25 12:20:00,45.74,45.76,45.65,45.66,294679.0,39.6616,39.6789,39.5836,39.5922,294679.0
2015-06-25 12:30:00,45.66,45.72,45.63,45.68,260905.0,39.5922,39.6443,39.5662,39.6096,260905.0
2015-06-25 12:40:00,45.68,45.71,45.64,45.7,216295.0,39.6096,39.6356,39.5749,39.6269,216295.0
2015-06-25 12:50:00,45.71,45.72,45.69,45.71,163375.0,39.6356,39.6443,39.6182,39.6356,163375.0
2015-06-25 13:00:00,45.71,45.73,45.65,45.73,217611.0,39.6356,39.6529,39.5836,39.6529,217611.0
2015-06-25 13:10:00,45.72,45.75,45.71,45.75,198252.0,39.6443,39.6703,39.6356,39.6703,198252.0
2015-06-25 13:20:00,45.75,45.75,45.71,45.72,116731.0,39.6703,39.6703,39.6356,39.6443,116731.0
2015-06-25 13:30:00,45.72,45.74,45.66,45.74,206411.0,39.6443,39.6616,39.5922,39.6616,206411.0
2015-06-25 13:40:00,45.74,45.75,45.7,45.75,230100.0,39.6616,39.6703,39.6269,39.6703,230100.0
2015-06-25 13:50:00,45.75,45.77,45.73,45.75,339402.0,39.6703,39.6876,39.6529,39.6703,339402.0
2015-06-25 14:00:00,45.75,45.76,45.64,45.64,445070.0,39.6703,39.6789,39.5749,39.5749,445070.0
2015-06-25 14:10:00,45.65,45.65,45.57,45.64,387790.0,39.5836,39.5836,39.5142,39.5749,387790.0
2015-06-25 14:20:00,45.65,45.65,45.5,45.52,405054.0,39.5836,39.5836,39.4535,39.4708,405054.0
2015-06-25 14:30:00,45.53,45.65,45.51,45.65,452968.0,39.4795,39.5836,39.4622,39.5836,452968.0
2015-06-25 14:40:00,45.65,45.67,45.61,45.62,294901.0,39.5836,39.6009,39.5489,39.5575,294901.0
2015-06-25 14:50:00,45.63,45.67,45.56,45.67,500837.0,39.5662,39.6009,39.5055,39.6009,500837.0
2015-06-25 15:00:00,45.67,45.79,45.64,45.78,390359.0,39.6009,39.705,39.5749,39.6963,390359.0
2015-06-25 15:10:00,45.78,45.79,45.73,45.76,575777.0,39.6963,39.705,39.6529,39.6789,575777.0
2015-06-25 15:20:00,45.75,45.78,45.75,45.77,402491.0,39.6703,39.6963,39.6703,39.6876,402491.0
2015-06-25 15:30:00,45.77,45.77,45.66,45.72,751273.0,39.6876,39.6876,39.5922,39.6443,751273.0
2015-06-25 15:40:00,45.72,45.74,45.68,45.73,940953.0,39.6443,39.6616,39.6096,39.6529,940953.0
2015-06-25 15:50:00,45.73,45.74,45.65,45.65,2179142.0,39.6529,39.6616,39.5836,39.5836,2179142.0
2015-06-26 09:30:00,45.7,45.89,45.63,45.73,1852443.0,39.6269,39.7917,39.5662,39.6529,1852443.0
2015-06-26 09:40:00,45.74,45.94,45.67,45.91,1160445.0,39.6616,39.835,39.6009,39.809,1160445.0
2015-06-26 09:50:00,45.92,46.16,45.9,46.12,1059103.0,39.8177,40.0258,39.8003,39.9911,1059103.0
2015-06-26 10:00:00,46.13,46.28,46.02,46.02,1160709.0,39.9998,40.1298,39.9044,39.9044,1160709.0
2015-06-26 10:10:00,46.03,46.04,45.89,45.91,821060.0,39.9131,39.9217,39.7917,39.809,821060.0
2015-06-26 10:20:00,45.91,45.97,45.8,45.95,714620.0,39.809,39.861,39.7136,39.8437,714620.0
2015-06-26 10:30:00,45.95,45.96,45.88,45.89,462096.0,39.8437,39.8524,39.783,39.7917,462096.0
2015-06-26 10:40:00,45.89,45.9,45.74,45.74,454864.0,39.7917,39.8003,39.6616,39.6616,454864.0
2015-06-26 10:50:00,45.74,45.83,45.57,45.65,1287467.0,39.6616,39.7396,39.5142,39.5836,1287467.0
2015-06-26 11:00:00,45.66,45.73,45.61,45.72,659536.0,39.5922,39.6529,39.5489,39.6443,659536.0
2015-06-26 11:10:00,45.72,45.81,45.66,45.77,442845.0,39.6443,39.7223,39.5922,39.6876,442845.0
2015-06-26 11:20:00,45.76,45.76,45.67,45.72,265660.0,39.6789,39.6789,39.6009,39.6443,265660.0
2015-06-26 11:30:00,45.72,45.76,45.6,45.63,378445.0,39.6443,39.6789,39.5402,39.5662,378445.0
2015-06-26 11:40:00,45.62,45.68,45.59,45.61,367616.0,39.5575,39.6096,39.5315,39.5489,367616.0
2015-06-26 11:50:00,45.61,45.62,45.53,45.53,417418.0,39.5489,39.5575,39.4795,39.4795,417418.0
2015-06-26 12:00:00,45.53,45.62,45.5,45.58,227495.0,39.4795,39.5575,39.4535,39.5229,227495.0
2015-06-26 12:10:00,45.59,45.59,45.52,45.53,448280.0,39.5315,39.5315,39.4708,39.4795,448280.0
2015-06-26 12:20:00,45.53,45.54,45.44,45.46,551071.0,39.4795,39.4882,39.4015,39.4188,551071.0
2015-06-26 12:30:00,45.46,45.46,45.32,45.33,807765.0,39.4188,39.4188,39.2974,39.3061,807765.0
2015-06-26 12:40:00,45.33,45.36,45.25,45.31,740706.0,39.3061,39.3321,39.2367,39.2887,740706.0
2015-06-26 12:50:00,45.3,45.31,45.09,45.12,929871.0,39.2801,39.2887,39.098,39.124,929871.0
2015-06-26 13:00:00,45.12,45.22,45.08,45.16,612084.0,39.124,39.2107,39.0893,39.1587,612084.0
2015-06-26 13:10:00,45.15,45.17,45.07,45.15,663079.0,39.15,39.1673,39.0806,39.15,663079.0
2015-06-26 13:20:00,45.14,45.19,45.05,45.19,522906.0,39.1413,39.1847,39.0633,39.1847,522906.0
2015-06-26 13:30:00,45.19,45.19,45.1,45.14,370147.0,39.1847,39.1847,39.1066,39.1413,370147.0
2015-06-26 13:40:00,45.14,45.26,45.13,45.24,458113.0,39.1413,39.2454,39.1327,39.228,458113.0
2015-06-26 13:50:00,45.25,45.26,45.15,45.16,338415.0,39.2367,39.2454,39.15,39.1587,338415.0
2015-06-26 14:00:00,45.17,45.2,45.14,45.16,308074.0,39.1673,39.1934,39.1413,39.1587,308074.0
2015-06-26 14:10:00,45.15,45.16,45.07,45.07,549577.0,39.15,39.1587,39.0806,39.0806,549577.0
2015-06-26 14:20:00,45.07,45.12,45.04,45.09,578971.0,39.0806,39.124,39.0546,39.098,578971.0
2015-06-26 14:30:00,45.09,45.11,45.03,45.05,599592.0,39.098,39.1153,39.0459,39.0633,599592.0
2015-06-26 14:40:00,45.04,45.1,45.03,45.09,520957.0,39.0546,39.1066,39.0459,39.098,520957.0
2015-06-26 14:50:00,45.09,45.19,45.08,45.13,506160.0,39.098,39.1847,39.0893,39.1327,506160.0
2015-06-26 15:00:00,45.13,45.34,45.12,45.3,653448.0,39.1327,39.3148,39.124,39.2801,653448.0
2015-06-26 15:10:00,45.31,45.36,45.24,45.3,701765.0,39.2887,39.3321,39.228,39.2801,701765.0
2015-06-26 15:20:00,45.3,45.34,45.23,45.33,494710.0,39.2801,39.3148,39.2194,39.3061,494710.0
2015-06-26 15:30:00,45.32,45.4,45.28,45.29,556251.0,39.2974,39.3668,39.2627,39.2714,556251.0
2015-06-26 15:40:00,45.29,45.33,45.24,45.32,594243.0,39.2714,39.3061,39.228,39.2974,594243.0
2015-06-26 15:50:00,45.32,45.34,45.18,45.27,3346415.0,39.2974,39.3148,39.176,39.2541,3346415.0
2015-06-29 09:30:00,45.04,45.09,44.82,45.05,2281126.0,39.0546,39.098,38.8639,39.0633,2281126.0
2015-06-29 09:40:00,45.06,45.2,45.03,45.19,1114848.0,39.072,39.1934,39.0459,39.1847,1114848.0
2015-06-29 09:50:00,45.19,45.23,44.91,44.98,865276.0,39.1847,39.2194,38.9419,39.0026,865276.0
2015-06-29 10:00:00,44.98,45.15,44.97,45.09,798483.0,39.0026,39.15,38.9939,39.098,798483.0
2015-06-29 10:10:00,45.09,45.1,44.95,44.99,607223.0,39.098,39.1066,38.9766,39.0113,607223.0
2015-06-29 10:20:00,44.98,45.04,44.93,44.94,1040692.0,39.0026,39.0546,38.9592,38.9679,1040692.0
2015-06-29 10:30:00,44.94,45.04,44.9,44.98,662436.0,38.9679,39.0546,38.9332,39.0026,662436.0
2015-06-29 10:40:00,44.98,45.06,44.93,45.01,436994.0,39.0026,39.072,38.9592,39.0286,436994.0
2015-06-29 10:50:00,45.0,45.07,44.95,44.97,780234.0,39.0199,39.0806,38.9766,38.9939,780234.0
2015-06-29 11:00:00,44.98,44.99,44.9,44.91,623727.0,39.0026,39.0113,38.9332,38.9419,623727.0
2015-06-29 11:10:00,44.91,44.95,44.84,44.85,810050.0,38.9419,38.9766,38.8812,38.8899,810050.0
2015-06-29 11:20:00,44.86,44.94,44.84,44.91,824486.0,38.8985,38.9679,38.8812,38.9419,824486.0
2015-06-29 11:30:00,44.91,44.92,44.78,44.79,572838.0,38.9419,38.9506,38.8292,38.8378,572838.0
2015-06-29 11:40:00,44.8,44.88,44.79,44.84,418932.0,38.8465,38.9159,38.8378,38.8812,418932.0
2015-06-29 11:50:00,44.84,44.85,44.78,44.82,397908.0,38.8812,38.8899,38.8292,38.8639,397908.0
2015-06-29 12:00:00,44.82,44.88,44.77,44.88,496191.0,38.8639,38.9159,38.8205,38.9159,496191.0
2015-06-29 12:10:00,44.87,44.88,44.79,44.8,303941.0,38.9072,38.9159,38.8378,38.8465,303941.0
2015-06-29 12:20:00,44.8,44.86,44.79,44.82,358475.0,38.8465,38.8985,38.8378,38.8639,358475.0
2015-06-29 12:30:00,44.82,44.83,44.75,44.77,324556.0,38.8639,38.8725,38.8032,38.8205,324556.0
2015-06-29 12:40:00,44.76,44.82,44.76,44.8,246890.0,38.8118,38.8639,38.8118,38.8465,246890.0
2015-06-29 12:50:00,44.8,44.87,44.78,44.86,543029.0,38.8465,38.9072,38.8292,38.8985,543029.0
2015-06-29 13:00:00,44.85,44.86,44.75,44.76,401631.0,38.8899,38.8985,38.8032,38.8118,401631.0
2015-06-29 13:10:00,44.76,44.78,44.66,44.74,579454.0,38.8118,38.8292,38.7251,38.7945,579454.0
2015-06-29 13:20:00,44.74,44.8,44.73,44.75,643373.0,38.7945,38.8465,38.7858,38.8032,643373.0
2015-06-29 13:30:00,44.76,44.84,44.74,44.77,487966.0,38.8118,38.8812,38.7945,38.8205,487966.0
2015-06-29 13:40:00,44.76,44.81,44.67,44.81,592524.0,38.8118,38.8552,38.7338,38.8552,592524.0
2015-06-29 13:50:00,44.81,44.81,44.68,44.72,522670.0,38.8552,38.8552,38.7425,38.7771,522670.0
2015-06-29 14:00:00,44.72,44.74,44.65,44.69,395331.0,38.7771,38.7945,38.7164,38.7511,395331.0
2015-06-29 14:10:00,44.68,44.7,44.54,44.6,775920.0,38.7425,38.7598,38.6211,38.6731,775920.0
2015-06-29 14:20:00,44.61,44.63,44.51,44.55,771002.0,38.6818,38.6991,38.5951,38.6297,771002.0
2015-06-29 14:30:00,44.55,44.61,44.48,44.61,744436.0,38.6297,38.6818,38.569,38.6818,744436.0
2015-06-29 14:40:00,44.6,44.68,44.55,44.64,822368.0,38.6731,38.7425,38.6297,38.7078,822368.0
2015-06-29 14:50:00,44.63,44.64,44.51,44.52,771959.0,38.6991,38.7078,38.5951,38.6037,771959.0
2015-06-29 15:00:00,44.52,44.58,44.46,44.47,695966.0,38.6037,38.6557,38.5517,38.5604,695966.0
2015-06-29 15:10:00,44.47,44.54,44.44,44.51,879026.0,38.5604,38.6211,38.5344,38.5951,879026.0
2015-06-29 15:20:00,44.52,44.6,44.45,44.47,797328.0,38.6037,38.6731,38.543,38.5604,797328.0
2015-06-29 15:30:00,44.47,44.51,44.39,44.4,1767817.0,38.5604,38.5951,38.491,38.4997,1767817.0
2015-06-29 15:40:00,44.41,44.47,44.37,44.46,1275164.0,38.5083,38.5604,38.4737,38.5517,1275164.0
2015-06-29 15:50:00,44.45,44.5,44.36,44.39,2739095.0,38.543,38.5864,38.465,38.491,2739095.0
2015-06-30 09:30:00,44.69,44.72,44.32,44.45,1971449.0,38.7511,38.7771,38.4303,38.543,1971449.0
2015-06-30 09:40:00,44.45,44.46,44.18,44.21,1233594.0,38.543,38.5517,38.3089,38.3349,1233594.0
2015-06-30 09:50:00,44.22,44.3,44.12,44.15,947326.0,38.3436,38.413,38.2569,38.2829,947326.0
2015-06-30 10:00:00,44.15,44.21,44.1,44.15,758417.0,38.2829,38.3349,38.2395,38.2829,758417.0
2015-06-30 10:10:00,44.14,44.2,43.96,44.04,1172893.0,38.2742,38.3262,38.1181,38.1875,1172893.0
2015-06-30 10:20:00,44.05,44.22,44.04,44.18,1062157.0,38.1962,38.3436,38.1875,38.3089,1062157.0
2015-06-30 10:30:00,44.17,44.19,44.09,44.11,858712.0,38.3002,38.3176,38.2309,38.2482,858712.0
2015-06-30 10:40:00,44.11,44.22,44.08,44.14,866438.0,38.2482,38.3436,38.2222,38.2742,866438.0
2015-06-30 10:50:00,44.13,44.18,44.08,44.15,777873.0,38.2656,38.3089,38.2222,38.2829,777873.0
2015-06-30 11:00:00,44.15,44.29,44.12,44.29,733348.0,38.2829,38.4043,38.2569,38.4043,733348.0
2015-06-30 11:10:00,44.29,44.33,44.17,44.33,585749.0,38.4043,38.439,38.3002,38.439,585749.0
2015-06-30 11:20:00,44.32,44.34,44.2,44.2,542850.0,38.4303,38.4476,38.3262,38.3262,542850.0
2015-06-30 11:30:00,44.2,44.26,44.1,44.14,570122.0,38.3262,38.3783,38.2395,38.2742,570122.0
2015-06-30 11:40:00,44.15,44.19,44.09,44.13,515738.0,38.2829,38.3176,38.2309,38.2656,515738.0
2015-06-30 11:50:00,44.13,44.14,44.0,44.01,751837.0,38.2656,38.2742,38.1528,38.1615,751837.0
2015-06-30 12:00:00,44.02,44.12,44.01,44.12,452790.0,38.1702,38.2569,38.1615,38.2569,452790.0
2015-06-30 12:10:00,44.12,44.14,44.06,44.08,304732.0,38.2569,38.2742,38.2049,38.2222,304732.0
2015-06-30 12:20:00,44.09,44.12,43.96,44.01,472622.0,38.2309,38.2569,38.1181,38.1615,472622.0
2015-06-30 12:30:00,44.01,44.06,43.94,44.05,426816.0,38.1615,38.2049,38.1008,38.1962,426816.0
2015-06-30 12:40:00,44.05,44.09,43.99,44.02,605907.0,38.1962,38.2309,38.1442,38.1702,605907.0
2015-06-30 12:50:00,44.02,44.1,44.01,44.09,340728.0,38.1702,38.2395,38.1615,38.2309,340728.0
2015-06-30 13:00:00,44.1,44.15,44.05,44.14,326630.0,38.2395,38.2829,38.1962,38.2742,326630.0
2015-06-30 13:10:00,44.14,44.15,44.02,44.06,323973.0,38.2742,38.2829,38.1702,38.2049,323973.0
2015-06-30 13:20:00,44.05,44.15,44.01,44.15,367492.0,38.1962,38.2829,38.1615,38.2829,367492.0
2015-06-30 13:30:00,44.15,44.27,44.1,44.24,433465.0,38.2829,38.3869,38.2395,38.3609,433465.0
2015-06-30 13:40:00,44.24,44.25,44.17,44.21,406066.0,38.3609,38.3696,38.3002,38.3349,406066.0
2015-06-30 13:50:00,44.21,44.27,44.18,44.2,397575.0,38.3349,38.3869,38.3089,38.3262,397575.0
2015-06-30 14:00:00,44.2,44.37,44.17,44.33,466603.0,38.3262,38.4737,38.3002,38.439,466603.0
2015-06-30 14:10:00,44.33,44.4,44.3,44.32,493686.0,38.439,38.4997,38.413,38.4303,493686.0
2015-06-30 14:20:00,44.33,44.33,44.19,44.23,393293.0,38.439,38.439,38.3176,38.3523,393293.0
2015-06-30 14:30:00,44.23,44.31,44.19,44.27,281965.0,38.3523,38.4216,38.3176,38.3869,281965.0
2015-06-30 14:40:00,44.26,44.26,44.13,44.21,542908.0,38.3783,38.3783,38.2656,38.3349,542908.0
2015-06-30 14:50:00,44.21,44.22,44.16,44.18,463176.0,38.3349,38.3436,38.2916,38.3089,463176.0
2015-06-30 15:00:00,44.18,44.27,44.17,44.23,911722.0,38.3089,38.3869,38.3002,38.3523,911722.0
2015-06-30 15:10:00,44.22,44.26,44.17,44.18,829118.0,38.3436,38.3783,38.3002,38.3089,829118.0
2015-06-30 15:20:00,44.19,44.24,44.11,44.15,611031.0,38.3176,38.3609,38.2482,38.2829,611031.0
2015-06-30 15:30:00,44.14,44.27,44.13,44.22,853951.0,38.2742,38.3869,38.2656,38.3436,853951.0
2015-06-30 15:40:00,44.22,44.32,44.16,44.31,1015472.0,38.3436,38.4303,38.2916,38.4216,1015472.0
2015-06-30 15:50:00,44.31,44.34,44.15,44.15,3233342.0,38.4216,38.4476,38.2829,38.2829,3233342.0
2015-07-01 09:30:00,44.46,44.86,44.38,44.79,2367008.0,38.5517,38.8985,38.4823,38.8378,2367008.0
2015-07-01 09:40:00,44.79,45.02,44.74,44.98,1641889.0,38.8378,39.0373,38.7945,39.0026,1641889.0
2015-07-01 09:50:00,44.99,45.23,44.97,45.08,1188131.0,39.0113,39.2194,38.9939,39.0893,1188131.0
2015-07-01 10:00:00,45.08,45.12,44.95,45.03,747095.0,39.0893,39.124,38.9766,39.0459,747095.0
2015-07-01 10:10:00,45.03,45.04,44.88,44.93,1058287.0,39.0459,39.0546,38.9159,38.9592,1058287.0
2015-07-01 10:20:00,44.93,44.95,44.87,44.9,729743.0,38.9592,38.9766,38.9072,38.9332,729743.0
2015-07-01 10:30:00,44.9,44.92,44.56,44.73,1854162.0,38.9332,38.9506,38.6384,38.7858,1854162.0
2015-07-01 10:40:00,44.73,44.77,44.54,44.56,720835.0,38.7858,38.8205,38.6211,38.6384,720835.0
2015-07-01 10:50:00,44.57,44.71,44.48,44.65,784322.0,38.6471,38.7685,38.569,38.7164,784322.0
2015-07-01 11:00:00,44.66,44.68,44.57,44.59,583215.0,38.7251,38.7425,38.6471,38.6644,583215.0
2015-07-01 11:10:00,44.6,44.7,44.59,44.68,489830.0,38.6731,38.7598,38.6644,38.7425,489830.0
2015-07-01 11:20:00,44.68,44.69,44.59,44.62,475046.0,38.7425,38.7511,38.6644,38.6904,475046.0
2015-07-01 11:30:00,44.61,44.64,44.55,44.55,409035.0,38.6818,38.7078,38.6297,38.6297,409035.0
2015-07-01 11:40:00,44.54,44.6,44.48,44.59,302140.0,38.6211,38.6731,38.569,38.6644,302140.0
2015-07-01 11:50:00,44.6,44.64,44.55,44.6,468400.0,38.6731,38.7078,38.6297,38.6731,468400.0
2015-07-01 12:00:00,44.6,44.63,44.53,44.54,353245.0,38.6731,38.6991,38.6124,38.6211,353245.0
2015-07-01 12:10:00,44.54,44.62,44.54,44.55,261989.0,38.6211,38.6904,38.6211,38.6297,261989.0
2015-07-01 12:20:00,44.55,44.56,44.43,44.44,619728.0,38.6297,38.6384,38.5257,38.5344,619728.0
2015-07-01 12:30:00,44.44,44.51,44.43,44.46,253121.0,38.5344,38.5951,38.5257,38.5517,253121.0
2015-07-01 12:40:00,44.45,44.47,44.34,44.34,437420.0,38.543,38.5604,38.4476,38.4476,437420.0
2015-07-01 12:50:00,44.34,44.36,44.22,44.26,754066.0,38.4476,38.465,38.3436,38.3783,754066.0
2015-07-01 13:00:00,44.25,44.31,44.21,44.22,509840.0,38.3696,38.4216,38.3349,38.3436,509840.0
2015-07-01 13:10:00,44.22,44.3,44.21,44.29,412950.0,38.3436,38.413,38.3349,38.4043,412950.0
2015-07-01 13:20:00,44.29,44.36,44.29,44.3,285453.0,38.4043,38.465,38.4043,38.413,285453.0
2015-07-01 13:30:00,44.3,44.35,44.26,44.26,352050.0,38.413,38.4563,38.3783,38.3783,352050.0
2015-07-01 13:40:00,44.26,44.3,44.22,44.3,361632.0,38.3783,38.413,38.3436,38.413,361632.0
2015-07-01 13:50:00,44.3,44.32,44.2,44.22,382159.0,38.413,38.4303,38.3262,38.3436,382159.0
2015-07-01 14:00:00,44.22,44.24,44.1,44.21,675232.0,38.3436,38.3609,38.2395,38.3349,675232.0
2015-07-01 14:10:00,44.21,44.28,44.2,44.27,291843.0,38.3349,38.3956,38.3262,38.3869,291843.0
2015-07-01 14:20:00,44.27,44.3,44.22,44.23,299046.0,38.3869,38.413,38.3436,38.3523,299046.0
2015-07-01 14:30:00,44.23,44.32,44.19,44.3,458984.0,38.3523,38.4303,38.3176,38.413,458984.0
2015-07-01 14:40:00,44.31,44.33,44.24,44.3,428230.0,38.4216,38.439,38.3609,38.413,428230.0
2015-07-01 14:50:00,44.3,44.38,44.28,44.35,376465.0,38.413,38.4823,38.3956,38.4563,376465.0
2015-07-01 15:00:00,44.36,44.44,44.34,44.42,481347.0,38.465,38.5344,38.4476,38.517,481347.0
2015-07-01 15:10:00,44.41,44.49,44.4,44.41,544462.0,38.5083,38.5777,38.4997,38.5083,544462.0
2015-07-01 15:20:00,44.41,44.44,44.37,44.44,391368.0,38.5083,38.5344,38.4737,38.5344,391368.0
2015-07-01 15:30:00,44.44,44.46,44.38,44.4,362230.0,38.5344,38.5517,38.4823,38.4997,362230.0
2015-07-01 15:40:00,44.4,44.43,44.33,44.4,478462.0,38.4997,38.5257,38.439,38.4997,478462.0
2015-07-01 15:50:00,44.41,44.46,44.39,44.45,1673300.0,38.5083,38.5517,38.491,38.543,1673300.0
2015-07-02 09:30:00,44.48,44.75,44.48,44.6,1924441.0,38.569,38.8032,38.569,38.6731,1924441.0
2015-07-02 09:40:00,44.6,44.75,44.53,44.7,657354.0,38.6731,38.8032,38.6124,38.7598,657354.0
2015-07-02 09:50:00,44.69,44.7,44.51,44.57,413190.0,38.7511,38.7598,38.5951,38.6471,413190.0
2015-07-02 10:00:00,44.57,44.59,44.42,44.42,456958.0,38.6471,38.6644,38.517,38.517,456958.0
2015-07-02 10:10:00,44.43,44.51,44.36,44.38,477716.0,38.5257,38.5951,38.465,38.4823,477716.0
2015-07-02 10:20:00,44.37,44.42,44.34,44.37,295400.0,38.4737,38.517,38.4476,38.4737,295400.0
2015-07-02 10:30:00,44.36,44.37,44.22,44.27,568031.0,38.465,38.4737,38.3436,38.3869,568031.0
2015-07-02 10:40:00,44.27,44.29,44.17,44.19,469609.0,38.3869,38.4043,38.3002,38.3176,469609.0
2015-07-02 10:50:00,44.18,44.27,44.14,44.23,461261.0,38.3089,38.3869,38.2742,38.3523,461261.0
2015-07-02 11:00:00,44.23,44.23,44.12,44.16,477108.0,38.3523,38.3523,38.2569,38.2916,477108.0
2015-07-02 11:10:00,44.16,44.19,44.11,44.18,707888.0,38.2916,38.3176,38.2482,38.3089,707888.0
2015-07-02 11:20:00,44.18,44.2,44.13,44.19,507623.0,38.3089,38.3262,38.2656,38.3176,507623.0
2015-07-02 11:30:00,44.18,44.25,44.17,44.22,441776.0,38.3089,38.3696,38.3002,38.3436,441776.0
2015-07-02 11:40:00,44.21,44.24,44.18,44.18,293951.0,38.3349,38.3609,38.3089,38.3089,293951.0
2015-07-02 11:50:00,44.18,44.19,44.13,44.19,289443.0,38.3089,38.3176,38.2656,38.3176,289443.0
2015-07-02 12:00:00,44.19,44.24,44.18,44.21,252931.0,38.3176,38.3609,38.3089,38.3349,252931.0
2015-07-02 12:10:00,44.21,44.21,44.11,44.12,222051.0,38.3349,38.3349,38.2482,38.2569,222051.0
2015-07-02 12:20:00,44.13,44.17,44.06,44.07,408089.0,38.2656,38.3002,38.2049,38.2135,408089.0
2015-07-02 12:30:00,44.07,44.13,44.07,44.11,270239.0,38.2135,38.2656,38.2135,38.2482,270239.0
2015-07-02 12:40:00,44.1,44.14,44.1,44.12,183978.0,38.2395,38.2742,38.2395,38.2569,183978.0
2015-07-02 12:50:00,44.12,44.18,44.09,44.16,245054.0,38.2569,38.3089,38.2309,38.2916,245054.0
2015-07-02 13:00:00,44.16,44.18,44.12,44.14,254562.0,38.2916,38.3089,38.2569,38.2742,254562.0
2015-07-02 13:10:00,44.14,44.15,44.07,44.12,217073.0,38.2742,38.2829,38.2135,38.2569,217073.0
2015-07-02 13:20:00,44.11,44.19,44.09,44.18,311465.0,38.2482,38.3176,38.2309,38.3089,311465.0
2015-07-02 13:30:00,44.18,44.23,44.16,44.18,287344.0,38.3089,38.3523,38.2916,38.3089,287344.0
2015-07-02 13:40:00,44.18,44.24,44.17,44.22,212404.0,38.3089,38.3609,38.3002,38.3436,212404.0
2015-07-02 13:50:00,44.22,44.23,44.15,44.16,235579.0,38.3436,38.3523,38.2829,38.2916,235579.0
2015-07-02 14:00:00,44.17,44.2,44.13,44.19,252705.0,38.3002,38.3262,38.2656,38.3176,252705.0
2015-07-02 14:10:00,44.19,44.21,44.15,44.19,189920.0,38.3176,38.3349,38.2829,38.3176,189920.0
2015-07-02 14:20:00,44.18,44.23,44.16,44.19,179978.0,38.3089,38.3523,38.2916,38.3176,179978.0
2015-07-02 14:30:00,44.18,44.24,44.18,44.22,246856.0,38.3089,38.3609,38.3089,38.3436,246856.0
2015-07-02 14:40:00,44.23,44.26,44.2,44.26,265609.0,38.3523,38.3783,38.3262,38.3783,265609.0
2015-07-02 14:50:00,44.26,44.33,44.22,44.3,414759.0,38.3783,38.439,38.3436,38.413,414759.0
2015-07-02 15:00:00,44.3,44.34,44.27,44.28,356139.0,38.413,38.4476,38.3869,38.3956,356139.0
2015-07-02 15:10:00,44.28,44.34,44.26,44.29,407373.0,38.3956,38.4476,38.3783,38.4043,407373.0
2015-07-02 15:20:00,44.29,44.4,44.28,44.37,465364.0,38.4043,38.4997,38.3956,38.4737,465364.0
2015-07-02 15:30:00,44.38,44.39,44.3,44.31,485282.0,38.4823,38.491,38.413,38.4216,485282.0
2015-07-02 15:40:00,44.32,44.37,44.29,44.36,536818.0,38.4303,38.4737,38.4043,38.465,536818.0
2015-07-02 15:50:00,44.36,44.46,44.35,44.39,2540120.0,38.465,38.5517,38.4563,38.491,2540120.0
2015-07-06 09:30:00,43.96,44.25,43.95,44.17,1752262.0,38.1181,38.3696,38.1095,38.3002,1752262.0
2015-07-06 09:40:00,44.16,44.22,44.11,44.15,856510.0,38.2916,38.3436,38.2482,38.2829,856510.0
2015-07-06 09:50:00,44.16,44.17,44.01,44.11,800195.0,38.2916,38.3002,38.1615,38.2482,800195.0
2015-07-06 10:00:00,44.11,44.24,44.09,44.2,791351.0,38.2482,38.3609,38.2309,38.3262,791351.0
2015-07-06 10:10:00,44.2,44.31,44.16,44.22,512581.0,38.3262,38.4216,38.2916,38.3436,512581.0
2015-07-06 10:20:00,44.21,44.31,44.16,44.26,420614.0,38.3349,38.4216,38.2916,38.3783,420614.0
2015-07-06 10:30:00,44.26,44.36,44.21,44.33,740806.0,38.3783,38.465,38.3349,38.439,740806.0
2015-07-06 10:40:00,44.34,44.47,44.28,44.38,815446.0,38.4476,38.5604,38.3956,38.4823,815446.0
2015-07-06 10:50:00,44.38,44.4,44.29,44.29,492125.0,38.4823,38.4997,38.4043,38.4043,492125.0
2015-07-06 11:00:00,44.29,44.35,44.24,44.25,307357.0,38.4043,38.4563,38.3609,38.3696,307357.0
2015-07-06 11:10:00,44.26,44.27,44.15,44.2,461175.0,38.3783,38.3869,38.2829,38.3262,461175.0
2015-07-06 11:20:00,44.2,44.24,44.14,44.16,376701.0,38.3262,38.3609,38.2742,38.2916,376701.0
2015-07-06 11:30:00,44.16,44.23,44.12,44.21,321911.0,38.2916,38.3523,38.2569,38.3349,321911.0
2015-07-06 11:40:00,44.22,44.23,44.16,44.2,296405.0,38.3436,38.3523,38.2916,38.3262,296405.0
2015-07-06 11:50:00,44.21,44.29,44.2,44.27,899439.0,38.3349,38.4043,38.3262,38.3869,899439.0
2015-07-06 12:00:00,44.26,44.29,44.21,44.26,191940.0,38.3783,38.4043,38.3349,38.3783,191940.0
2015-07-06 12:10:00,44.26,44.32,44.25,44.31,500801.0,38.3783,38.4303,38.3696,38.4216,500801.0
2015-07-06 12:20:00,44.31,44.32,44.26,44.3,261370.0,38.4216,38.4303,38.3783,38.413,261370.0
2015-07-06 12:30:00,44.3,44.31,44.21,44.25,319722.0,38.413,38.4216,38.3349,38.3696,319722.0
2015-07-06 12:40:00,44.25,44.31,44.23,44.3,258051.0,38.3696,38.4216,38.3523,38.413,258051.0
2015-07-06 12:50:00,44.3,44.43,44.3,44.42,392923.0,38.413,38.5257,38.413,38.517,392923.0
2015-07-06 13:00:00,44.42,44.48,44.41,44.46,497776.0,38.517,38.569,38.5083,38.5517,497776.0
2015-07-06 13:10:00,44.46,44.48,44.3,44.33,421767.0,38.5517,38.569,38.413,38.439,421767.0
2015-07-06 13:20:00,44.33,44.36,44.28,44.35,452485.0,38.439,38.465,38.3956,38.4563,452485.0
2015-07-06 13:30:00,44.35,44.36,44.28,44.33,226086.0,38.4563,38.465,38.3956,38.439,226086.0
2015-07-06 13:40:00,44.33,44.34,44.23,44.29,335505.0,38.439,38.4476,38.3523,38.4043,335505.0
2015-07-06 13:50:00,44.29,44.37,44.27,44.36,611398.0,38.4043,38.4737,38.3869,38.465,611398.0
2015-07-06 14:00:00,44.36,44.41,44.27,44.4,584032.0,38.465,38.5083,38.3869,38.4997,584032.0
2015-07-06 14:10:00,44.41,44.45,44.32,44.36,356766.0,38.5083,38.543,38.4303,38.465,356766.0
2015-07-06 14:20:00,44.36,44.37,44.16,44.21,523566.0,38.465,38.4737,38.2916,38.3349,523566.0
2015-07-06 14:30:00,44.21,44.25,44.18,44.21,419660.0,38.3349,38.3696,38.3089,38.3349,419660.0
2015-07-06 14:40:00,44.21,44.29,44.2,44.25,421354.0,38.3349,38.4043,38.3262,38.3696,421354.0
2015-07-06 14:50:00,44.25,44.27,44.14,44.18,419328.0,38.3696,38.3869,38.2742,38.3089,419328.0
2015-07-06 15:00:00,44.18,44.21,44.14,44.19,607924.0,38.3089,38.3349,38.2742,38.3176,607924.0
2015-07-06 15:10:00,44.19,44.32,44.19,44.25,493455.0,38.3176,38.4303,38.3176,38.3696,493455.0
2015-07-06 15:20:00,44.26,44.32,44.25,44.27,498387.0,38.3783,38.4303,38.3696,38.3869,498387.0
2015-07-06 15:30:00,44.27,44.42,44.27,44.35,601119.0,38.3869,38.517,38.3869,38.4563,601119.0
2015-07-06 15:40:00,44.36,44.36,44.29,44.34,446877.0,38.465,38.465,38.4043,38.4476,446877.0
2015-07-06 15:50:00,44.33,44.42,44.33,44.4,979527.0,38.439,38.517,38.439,38.4997,979527.0
2015-07-07 09:30:00,44.38,44.49,44.08,44.13,1618496.0,38.4823,38.5777,38.2222,38.2656,1618496.0
2015-07-07 09:40:00,44.12,44.14,43.9,44.0,1389315.0,38.2569,38.2742,38.0661,38.1528,1389315.0
2015-07-07 09:50:00,44.0,44.01,43.85,43.89,1138800.0,38.1528,38.1615,38.0228,38.0574,1138800.0
2015-07-07 10:00:00,43.89,43.93,43.77,43.83,1286350.0,38.0574,38.0921,37.9534,38.0054,1286350.0
2015-07-07 10:10:00,43.83,43.94,43.77,43.91,1546470.0,38.0054,38.1008,37.9534,38.0748,1546470.0
2015-07-07 10:20:00,43.9,43.92,43.78,43.8,781379.0,38.0661,38.0835,37.9621,37.9794,781379.0
2015-07-07 10:30:00,43.81,43.83,43.73,43.79,712853.0,37.9881,38.0054,37.9187,37.9707,712853.0
2015-07-07 10:40:00,43.77,43.84,43.66,43.8,1351514.0,37.9534,38.0141,37.858,37.9794,1351514.0
2015-07-07 10:50:00,43.79,43.82,43.64,43.66,1141500.0,37.9707,37.9967,37.8407,37.858,1141500.0
2015-07-07 11:00:00,43.66,43.68,43.48,43.5,1007153.0,37.858,37.8754,37.7019,37.7193,1007153.0
2015-07-07 11:10:00,43.51,43.64,43.49,43.58,1180743.0,37.7279,37.8407,37.7106,37.7886,1180743.0
2015-07-07 11:20:00,43.58,43.6,43.44,43.46,833022.0,37.7886,37.806,37.6672,37.6846,833022.0
2015-07-07 11:30:00,43.47,43.5,43.32,43.47,1002231.0,37.6933,37.7193,37.5632,37.6933,1002231.0
2015-07-07 11:40:00,43.47,43.59,43.46,43.55,1197899.0,37.6933,37.7973,37.6846,37.7626,1197899.0
2015-07-07 11:50:00,43.55,43.75,43.5,43.64,704368.0,37.7626,37.936,37.7193,37.8407,704368.0
2015-07-07 12:00:00,43.64,43.69,43.61,43.67,510227.0,37.8407,37.884,37.8147,37.8667,510227.0
2015-07-07 12:10:00,43.67,43.69,43.57,43.59,563794.0,37.8667,37.884,37.78,37.7973,563794.0
2015-07-07 12:20:00,43.6,43.65,43.52,43.55,645880.0,37.806,37.8493,37.7366,37.7626,645880.0
2015-07-07 12:30:00,43.55,43.7,43.53,43.69,614627.0,37.7626,37.8927,37.7453,37.884,614627.0
2015-07-07 12:40:00,43.69,43.91,43.66,43.8,1057587.0,37.884,38.0748,37.858,37.9794,1057587.0
2015-07-07 12:50:00,43.81,44.03,43.8,43.98,789132.0,37.9881,38.1788,37.9794,38.1355,789132.0
2015-07-07 13:00:00,43.98,44.04,43.98,44.03,668336.0,38.1355,38.1875,38.1355,38.1788,668336.0
2015-07-07 13:10:00,44.03,44.19,43.97,44.06,540915.0,38.1788,38.3176,38.1268,38.2049,540915.0
2015-07-07 13:20:00,44.05,44.09,43.99,43.99,493035.0,38.1962,38.2309,38.1442,38.1442,493035.0
2015-07-07 13:30:00,44.0,44.01,43.92,43.96,423480.0,38.1528,38.1615,38.0835,38.1181,423480.0
2015-07-07 13:40:00,43.97,44.03,43.93,44.01,396097.0,38.1268,38.1788,38.0921,38.1615,396097.0
2015-07-07 13:50:00,44.01,44.03,43.94,43.95,264187.0,38.1615,38.1788,38.1008,38.1095,264187.0
2015-07-07 14:00:00,43.95,44.0,43.93,43.97,292681.0,38.1095,38.1528,38.0921,38.1268,292681.0
2015-07-07 14:10:00,43.97,43.99,43.87,43.88,381435.0,38.1268,38.1442,38.0401,38.0488,381435.0
2015-07-07 14:20:00,43.88,43.91,43.85,43.89,322613.0,38.0488,38.0748,38.0228,38.0574,322613.0
2015-07-07 14:30:00,43.89,44.01,43.86,44.01,372437.0,38.0574,38.1615,38.0314,38.1615,372437.0
2015-07-07 14:40:00,44.01,44.32,44.0,44.21,979925.0,38.1615,38.4303,38.1528,38.3349,979925.0
2015-07-07 14:50:00,44.21,44.38,44.19,44.37,648689.0,38.3349,38.4823,38.3176,38.4737,648689.0
2015-07-07 15:00:00,44.37,44.43,44.29,44.31,817852.0,38.4737,38.5257,38.4043,38.4216,817852.0
2015-07-07 15:10:00,44.32,44.4,44.26,44.38,684118.0,38.4303,38.4997,38.3783,38.4823,684118.0
2015-07-07 15:20:00,44.38,44.47,44.31,44.38,875326.0,38.4823,38.5604,38.4216,38.4823,875326.0
2015-07-07 15:30:00,44.37,44.46,44.33,44.34,625345.0,38.4737,38.5517,38.439,38.4476,625345.0
2015-07-07 15:40:00,44.33,44.34,44.2,44.24,852310.0,38.439,38.4476,38.3262,38.3609,852310.0
2015-07-07 15:50:00,44.23,44.33,44.22,44.3,1738524.0,38.3523,38.439,38.3436,38.413,1738524.0
2015-07-08 09:30:00,44.44,44.83,44.3,44.65,2868089.0,38.5344,38.8725,38.413,38.7164,2868089.0
2015-07-08 09:40:00,44.65,44.66,44.08,44.08,1850873.0,38.7164,38.7251,38.2222,38.2222,1850873.0
2015-07-08 09:50:00,44.09,44.37,44.03,44.27,1520142.0,38.2309,38.4737,38.1788,38.3869,1520142.0
2015-07-08 10:00:00,44.27,44.44,44.14,44.38,1006643.0,38.3869,38.5344,38.2742,38.4823,1006643.0
2015-07-08 10:10:00,44.39,44.41,44.26,44.32,1266645.0,38.491,38.5083,38.3783,38.4303,1266645.0
2015-07-08 10:20:00,44.32,44.51,44.32,44.5,1488115.0,38.4303,38.5951,38.4303,38.5864,1488115.0
2015-07-08 10:30:00,44.51,44.72,44.34,44.71,2029197.0,38.5951,38.7771,38.4476,38.7685,2029197.0
2015-07-08 10:40:00,44.71,44.8,44.67,44.73,1226236.0,38.7685,38.8465,38.7338,38.7858,1226236.0
2015-07-08 10:50:00,44.73,44.9,44.73,44.77,1273110.0,38.7858,38.9332,38.7858,38.8205,1273110.0
2015-07-08 11:00:00,44.77,44.78,44.58,44.59,1201850.0,38.8205,38.8292,38.6557,38.6644,1201850.0
2015-07-08 11:10:00,44.59,44.64,44.54,44.57,1005259.0,38.6644,38.7078,38.6211,38.6471,1005259.0
2015-07-08 11:20:00,44.57,44.6,44.37,44.45,898069.0,38.6471,38.6731,38.4737,38.543,898069.0
2015-07-08 11:30:00,44.45,44.55,44.41,44.42,456358.0,38.543,38.6297,38.5083,38.517,456358.0
2015-07-08 11:40:00,44.43,44.46,44.31,44.36,711556.0,38.5257,38.5517,38.4216,38.465,711556.0
2015-07-08 11:50:00,44.36,44.37,44.22,44.31,652416.0,38.465,38.4737,38.3436,38.4216,652416.0
2015-07-08 12:00:00,44.31,44.45,44.29,44.37,563038.0,38.4216,38.543,38.4043,38.4737,563038.0
2015-07-08 12:10:00,44.37,44.4,44.28,44.39,528885.0,38.4737,38.4997,38.3956,38.491,528885.0
2015-07-08 12:20:00,44.39,44.49,44.38,44.4,578066.0,38.491,38.5777,38.4823,38.4997,578066.0
2015-07-08 12:30:00,44.4,44.44,44.33,44.41,416625.0,38.4997,38.5344,38.439,38.5083,416625.0
2015-07-08 12:40:00,44.41,44.44,44.34,44.41,291471.0,38.5083,38.5344,38.4476,38.5083,291471.0
2015-07-08 12:50:00,44.42,44.6,44.4,44.56,386835.0,38.517,38.6731,38.4997,38.6384,386835.0
2015-07-08 13:00:00,44.57,44.57,44.47,44.52,450534.0,38.6471,38.6471,38.5604,38.6037,450534.0
2015-07-08 13:10:00,44.52,44.68,44.5,44.5,551570.0,38.6037,38.7425,38.5864,38.5864,551570.0
2015-07-08 13:20:00,44.5,44.58,44.48,44.58,373645.0,38.5864,38.6557,38.569,38.6557,373645.0
2015-07-08 13:30:00,44.58,44.58,44.44,44.5,522873.0,38.6557,38.6557,38.5344,38.5864,522873.0
2015-07-08 13:40:00,44.5,44.64,44.49,44.63,411072.0,38.5864,38.7078,38.5777,38.6991,411072.0
2015-07-08 13:50:00,44.63,44.67,44.56,44.61,327243.0,38.6991,38.7338,38.6384,38.6818,327243.0
2015-07-08 14:00:00,44.61,44.63,44.46,44.55,760136.0,38.6818,38.6991,38.5517,38.6297,760136.0
2015-07-08 14:10:00,44.55,44.61,44.47,44.48,522145.0,38.6297,38.6818,38.5604,38.569,522145.0
2015-07-08 14:20:00,44.47,44.5,44.41,44.45,510060.0,38.5604,38.5864,38.5083,38.543,510060.0
2015-07-08 14:30:00,44.44,44.46,44.35,44.36,463476.0,38.5344,38.5517,38.4563,38.465,463476.0
2015-07-08 14:40:00,44.35,44.39,44.12,44.13,816640.0,38.4563,38.491,38.2569,38.2656,816640.0
2015-07-08 14:50:00,44.13,44.35,44.11,44.15,1374192.0,38.2656,38.4563,38.2482,38.2829,1374192.0
2015-07-08 15:00:00,44.16,44.3,44.15,44.26,779257.0,38.2916,38.413,38.2829,38.3783,779257.0
2015-07-08 15:10:00,44.27,44.39,44.26,44.27,746991.0,38.3869,38.491,38.3783,38.3869,746991.0
2015-07-08 15:20:00,44.28,44.3,44.13,44.17,948187.0,38.3956,38.413,38.2656,38.3002,948187.0
2015-07-08 15:30:00,44.17,44.32,44.17,44.27,932164.0,38.3002,38.4303,38.3002,38.3869,932164.0
2015-07-08 15:40:00,44.28,44.4,44.27,44.39,1288846.0,38.3956,38.4997,38.3869,38.491,1288846.0
2015-07-08 15:50:00,44.38,44.38,44.24,44.25,2430991.0,38.4823,38.4823,38.3609,38.3696,2430991.0
2015-07-09 09:30:00,44.76,44.98,44.65,44.8,2276754.0,38.8118,39.0026,38.7164,38.8465,2276754.0
2015-07-09 09:40:00,44.81,44.93,44.65,44.7,1320191.0,38.8552,38.9592,38.7164,38.7598,1320191.0
2015-07-09 09:50:00,44.7,44.88,44.69,44.88,2438741.0,38.7598,38.9159,38.7511,38.9159,2438741.0
2015-07-09 10:00:00,44.88,44.99,44.85,44.89,1681671.0,38.9159,39.0113,38.8899,38.9246,1681671.0
2015-07-09 10:10:00,44.88,44.98,44.82,44.87,890399.0,38.9159,39.0026,38.8639,38.9072,890399.0
2015-07-09 10:20:00,44.87,44.93,44.75,44.79,728991.0,38.9072,38.9592,38.8032,38.8378,728991.0
2015-07-09 10:30:00,44.78,44.87,44.77,44.82,662695.0,38.8292,38.9072,38.8205,38.8639,662695.0
2015-07-09 10:40:00,44.83,44.96,44.8,44.94,560211.0,38.8725,38.9853,38.8465,38.9679,560211.0
2015-07-09 10:50:00,44.93,44.97,44.89,44.94,1091544.0,38.9592,38.9939,38.9246,38.9679,1091544.0
2015-07-09 11:00:00,44.95,45.01,44.9,45.0,825438.0,38.9766,39.0286,38.9332,39.0199,825438.0
2015-07-09 11:10:00,44.99,45.17,44.99,45.14,941684.0,39.0113,39.1673,39.0113,39.1413,941684.0
2015-07-09 11:20:00,45.13,45.22,45.06,45.06,651157.0,39.1327,39.2107,39.072,39.072,651157.0
2015-07-09 11:30:00,45.07,45.16,45.04,45.06,498594.0,39.0806,39.1587,39.0546,39.072,498594.0
2015-07-09 11:40:00,45.07,45.1,45.02,45.04,516469.0,39.0806,39.1066,39.0373,39.0546,516469.0
2015-07-09 11:50:00,45.05,45.08,44.94,44.96,552577.0,39.0633,39.0893,38.9679,38.9853,552577.0
2015-07-09 12:00:00,44.97,45.04,44.85,44.87,816801.0,38.9939,39.0546,38.8899,38.9072,816801.0
2015-07-09 12:10:00,44.87,44.91,44.79,44.91,422656.0,38.9072,38.9419,38.8378,38.9419,422656.0
2015-07-09 12:20:00,44.9,44.96,44.88,44.95,431024.0,38.9332,38.9853,38.9159,38.9766,431024.0
2015-07-09 12:30:00,44.95,45.01,44.91,44.91,604889.0,38.9766,39.0286,38.9419,38.9419,604889.0
2015-07-09 12:40:00,44.91,45.01,44.9,44.93,562430.0,38.9419,39.0286,38.9332,38.9592,562430.0
2015-07-09 12:50:00,44.93,45.01,44.92,44.96,516032.0,38.9592,39.0286,38.9506,38.9853,516032.0
2015-07-09 13:00:00,44.96,44.98,44.87,44.88,520403.0,38.9853,39.0026,38.9072,38.9159,520403.0
2015-07-09 13:10:00,44.89,44.9,44.84,44.85,360715.0,38.9246,38.9332,38.8812,38.8899,360715.0
2015-07-09 13:20:00,44.85,44.91,44.82,44.85,433301.0,38.8899,38.9419,38.8639,38.8899,433301.0
2015-07-09 13:30:00,44.86,44.92,44.84,44.89,346420.0,38.8985,38.9506,38.8812,38.9246,346420.0
2015-07-09 13:40:00,44.89,44.89,44.8,44.84,277075.0,38.9246,38.9246,38.8465,38.8812,277075.0
2015-07-09 13:50:00,44.85,44.87,44.77,44.84,352365.0,38.8899,38.9072,38.8205,38.8812,352365.0
2015-07-09 14:00:00,44.83,44.88,44.78,44.79,319370.0,38.8725,38.9159,38.8292,38.8378,319370.0
2015-07-09 14:10:00,44.79,44.82,44.74,44.74,499129.0,38.8378,38.8639,38.7945,38.7945,499129.0
2015-07-09 14:20:00,44.74,44.77,44.7,44.76,543069.0,38.7945,38.8205,38.7598,38.8118,543069.0
2015-07-09 14:30:00,44.76,44.81,44.71,44.75,921286.0,38.8118,38.8552,38.7685,38.8032,921286.0
2015-07-09 14:40:00,44.75,44.79,44.71,44.71,619133.0,38.8032,38.8378,38.7685,38.7685,619133.0
2015-07-09 14:50:00,44.71,44.82,44.71,44.78,605944.0,38.7685,38.8639,38.7685,38.8292,605944.0
2015-07-09 15:00:00,44.78,44.8,44.73,44.79,460223.0,38.8292,38.8465,38.7858,38.8378,460223.0
2015-07-09 15:10:00,44.79,44.85,44.78,44.84,478022.0,38.8378,38.8899,38.8292,38.8812,478022.0
2015-07-09 15:20:00,44.84,44.84,44.69,44.7,576425.0,38.8812,38.8812,38.7511,38.7598,576425.0
2015-07-09 15:30:00,44.69,44.73,44.59,44.65,695944.0,38.7511,38.7858,38.6644,38.7164,695944.0
2015-07-09 15:40:00,44.65,44.75,44.63,44.71,757844.0,38.7164,38.8032,38.6991,38.7685,757844.0
2015-07-09 15:50:00,44.71,44.71,44.5,44.51,1747191.0,38.7685,38.7685,38.5864,38.5951,1747191.0
2015-07-10 09:30:00,45.09,45.14,44.88,44.88,1397256.0,39.098,39.1413,38.9159,38.9159,1397256.0
2015-07-10 09:40:00,44.89,44.93,44.83,44.87,639105.0,38.9246,38.9592,38.8725,38.9072,639105.0
2015-07-10 09:50:00,44.87,44.97,44.8,44.81,575334.0,38.9072,38.9939,38.8465,38.8552,575334.0
2015-07-10 10:00:00,44.81,44.96,44.8,44.93,563365.0,38.8552,38.9853,38.8465,38.9592,563365.0
2015-07-10 10:10:00,44.93,44.94,44.81,44.85,493236.0,38.9592,38.9679,38.8552,38.8899,493236.0
2015-07-10 10:20:00,44.84,44.85,44.77,44.8,371973.0,38.8812,38.8899,38.8205,38.8465,371973.0
2015-07-10 10:30:00,44.8,44.88,44.72,44.73,665475.0,38.8465,38.9159,38.7771,38.7858,665475.0
2015-07-10 10:40:00,44.73,44.74,44.63,44.68,507059.0,38.7858,38.7945,38.6991,38.7425,507059.0
2015-07-10 10:50:00,44.68,44.89,44.67,44.83,587750.0,38.7425,38.9246,38.7338,38.8725,587750.0
2015-07-10 11:00:00,44.83,44.99,44.82,44.97,586060.0,38.8725,39.0113,38.8639,38.9939,586060.0
2015-07-10 11:10:00,44.96,44.99,44.89,44.97,380948.0,38.9853,39.0113,38.9246,38.9939,380948.0
2015-07-10 11:20:00,44.97,45.08,44.94,44.97,488902.0,38.9939,39.0893,38.9679,38.9939,488902.0
2015-07-10 11:30:00,44.97,45.0,44.89,44.91,401196.0,38.9939,39.0199,38.9246,38.9419,401196.0
2015-07-10 11:40:00,44.9,45.1,44.89,45.08,647312.0,38.9332,39.1066,38.9246,39.0893,647312.0
2015-07-10 11:50:00,45.09,45.11,45.01,45.01,557586.0,39.098,39.1153,39.0286,39.0286,557586.0
2015-07-10 12:00:00,45.02,45.08,45.01,45.08,256206.0,39.0373,39.0893,39.0286,39.0893,256206.0
2015-07-10 12:10:00,45.08,45.09,44.97,44.97,913807.0,39.0893,39.098,38.9939,38.9939,913807.0
2015-07-10 12:20:00,44.97,45.01,44.94,44.96,248506.0,38.9939,39.0286,38.9679,38.9853,248506.0
2015-07-10 12:30:00,44.96,44.98,44.88,44.93,581213.0,38.9853,39.0026,38.9159,38.9592,581213.0
2015-07-10 12:40:00,44.94,44.95,44.87,44.93,307622.0,38.9679,38.9766,38.9072,38.9592,307622.0
2015-07-10 12:50:00,44.93,44.97,44.9,44.93,395121.0,38.9592,38.9939,38.9332,38.9592,395121.0
2015-07-10 13:00:00,44.93,44.96,44.88,44.9,472520.0,38.9592,38.9853,38.9159,38.9332,472520.0
2015-07-10 13:10:00,44.89,44.91,44.79,44.8,481833.0,38.9246,38.9419,38.8378,38.8465,481833.0
2015-07-10 13:20:00,44.8,44.87,44.79,44.84,487044.0,38.8465,38.9072,38.8378,38.8812,487044.0
2015-07-10 13:30:00,44.83,44.84,44.77,44.82,335611.0,38.8725,38.8812,38.8205,38.8639,335611.0
2015-07-10 13:40:00,44.81,44.82,44.67,44.68,377102.0,38.8552,38.8639,38.7338,38.7425,377102.0
2015-07-10 13:50:00,44.68,44.76,44.68,44.75,380407.0,38.7425,38.8118,38.7425,38.8032,380407.0
2015-07-10 14:00:00,44.75,44.84,44.73,44.81,441667.0,38.8032,38.8812,38.7858,38.8552,441667.0
2015-07-10 14:10:00,44.81,44.81,44.73,44.8,396637.0,38.8552,38.8552,38.7858,38.8465,396637.0
2015-07-10 14:20:00,44.8,44.82,44.72,44.74,328477.0,38.8465,38.8639,38.7771,38.7945,328477.0
2015-07-10 14:30:00,44.74,44.82,44.74,44.8,426424.0,38.7945,38.8639,38.7945,38.8465,426424.0
2015-07-10 14:40:00,44.8,44.92,44.8,44.88,666188.0,38.8465,38.9506,38.8465,38.9159,666188.0
2015-07-10 14:50:00,44.88,44.9,44.84,44.89,471073.0,38.9159,38.9332,38.8812,38.9246,471073.0
2015-07-10 15:00:00,44.89,44.9,44.8,44.8,426659.0,38.9246,38.9332,38.8465,38.8465,426659.0
2015-07-10 15:10:00,44.8,44.92,44.8,44.89,699536.0,38.8465,38.9506,38.8465,38.9246,699536.0
2015-07-10 15:20:00,44.89,44.91,44.8,44.8,541674.0,38.9246,38.9419,38.8465,38.8465,541674.0
2015-07-10 15:30:00,44.8,44.82,44.74,44.77,608674.0,38.8465,38.8639,38.7945,38.8205,608674.0
2015-07-10 15:40:00,44.78,44.8,44.69,44.7,667947.0,38.8292,38.8465,38.7511,38.7598,667947.0
2015-07-10 15:50:00,44.7,44.74,44.57,44.59,2570400.0,38.7598,38.7945,38.6471,38.6644,2570400.0
2015-07-13 09:30:00,44.99,45.31,44.95,45.2,1925228.0,39.0113,39.2887,38.9766,39.1934,1925228.0
2015-07-13 09:40:00,45.21,45.48,45.2,45.48,1136365.0,39.202,39.4361,39.1934,39.4361,1136365.0
2015-07-13 09:50:00,45.48,45.53,45.37,45.49,880071.0,39.4361,39.4795,39.3408,39.4448,880071.0
2015-07-13 10:00:00,45.49,45.57,45.38,45.43,1015214.0,39.4448,39.5142,39.3494,39.3928,1015214.0
2015-07-13 10:10:00,45.43,45.58,45.41,45.58,973001.0,39.3928,39.5229,39.3755,39.5229,973001.0
2015-07-13 10:20:00,45.57,45.59,45.43,45.51,814510.0,39.5142,39.5315,39.3928,39.4622,814510.0
2015-07-13 10:30:00,45.52,45.59,45.49,45.56,808350.0,39.4708,39.5315,39.4448,39.5055,808350.0
2015-07-13 10:40:00,45.55,45.61,45.53,45.58,443143.0,39.4968,39.5489,39.4795,39.5229,443143.0
2015-07-13 10:50:00,45.58,45.6,45.51,45.51,316566.0,39.5229,39.5402,39.4622,39.4622,316566.0
2015-07-13 11:00:00,45.51,45.55,45.46,45.54,434821.0,39.4622,39.4968,39.4188,39.4882,434821.0
2015-07-13 11:10:00,45.54,45.54,45.38,45.39,509488.0,39.4882,39.4882,39.3494,39.3581,509488.0
2015-07-13 11:20:00,45.38,45.41,45.36,45.4,540316.0,39.3494,39.3755,39.3321,39.3668,540316.0
2015-07-13 11:30:00,45.39,45.5,45.39,45.45,489223.0,39.3581,39.4535,39.3581,39.4101,489223.0
2015-07-13 11:40:00,45.46,45.48,45.41,45.43,243047.0,39.4188,39.4361,39.3755,39.3928,243047.0
2015-07-13 11:50:00,45.43,45.55,45.43,45.55,407701.0,39.3928,39.4968,39.3928,39.4968,407701.0
2015-07-13 12:00:00,45.54,45.56,45.47,45.48,391416.0,39.4882,39.5055,39.4275,39.4361,391416.0
2015-07-13 12:10:00,45.48,45.5,45.44,45.44,241769.0,39.4361,39.4535,39.4015,39.4015,241769.0
2015-07-13 12:20:00,45.45,45.53,45.43,45.53,391039.0,39.4101,39.4795,39.3928,39.4795,391039.0
2015-07-13 12:30:00,45.53,45.54,45.45,45.47,335112.0,39.4795,39.4882,39.4101,39.4275,335112.0
2015-07-13 12:40:00,45.47,45.52,45.44,45.52,407910.0,39.4275,39.4708,39.4015,39.4708,407910.0
2015-07-13 12:50:00,45.51,45.53,45.44,45.48,322240.0,39.4622,39.4795,39.4015,39.4361,322240.0
2015-07-13 13:00:00,45.48,45.53,45.45,45.47,352909.0,39.4361,39.4795,39.4101,39.4275,352909.0
2015-07-13 13:10:00,45.47,45.51,45.45,45.46,291541.0,39.4275,39.4622,39.4101,39.4188,291541.0
2015-07-13 13:20:00,45.46,45.53,45.43,45.52,352700.0,39.4188,39.4795,39.3928,39.4708,352700.0
2015-07-13 13:30:00,45.52,45.56,45.5,45.56,265337.0,39.4708,39.5055,39.4535,39.5055,265337.0
2015-07-13 13:40:00,45.55,45.56,45.48,45.48,424403.0,39.4968,39.5055,39.4361,39.4361,424403.0
2015-07-13 13:50:00,45.48,45.5,45.44,45.5,306872.0,39.4361,39.4535,39.4015,39.4535,306872.0
2015-07-13 14:00:00,45.5,45.52,45.46,45.51,285794.0,39.4535,39.4708,39.4188,39.4622,285794.0
2015-07-13 14:10:00,45.5,45.52,45.47,45.5,428105.0,39.4535,39.4708,39.4275,39.4535,428105.0
2015-07-13 14:20:00,45.5,45.58,45.5,45.53,530870.0,39.4535,39.5229,39.4535,39.4795,530870.0
2015-07-13 14:30:00,45.53,45.55,45.5,45.51,317026.0,39.4795,39.4968,39.4535,39.4622,317026.0
2015-07-13 14:40:00,45.52,45.54,45.5,45.52,398236.0,39.4708,39.4882,39.4535,39.4708,398236.0
2015-07-13 14:50:00,45.53,45.59,45.52,45.57,525397.0,39.4795,39.5315,39.4708,39.5142,525397.0
2015-07-13 15:00:00,45.58,45.59,45.51,45.55,501104.0,39.5229,39.5315,39.4622,39.4968,501104.0
2015-07-13 15:10:00,45.56,45.57,45.52,45.54,570218.0,39.5055,39.5142,39.4708,39.4882,570218.0
2015-07-13 15:20:00,45.54,45.59,45.51,45.59,588850.0,39.4882,39.5315,39.4622,39.5315,588850.0
2015-07-13 15:30:00,45.59,45.62,45.54,45.54,689439.0,39.5315,39.5575,39.4882,39.4882,689439.0
2015-07-13 15:40:00,45.54,45.61,45.52,45.59,878878.0,39.4882,39.5489,39.4708,39.5315,878878.0
2015-07-13 15:50:00,45.59,45.62,45.52,45.53,1539806.0,39.5315,39.5575,39.4708,39.4795,1539806.0
2015-07-14 09:30:00,45.45,45.67,45.35,45.42,1352157.0,39.4101,39.6009,39.3234,39.3841,1352157.0
2015-07-14 09:40:00,45.42,45.62,45.31,45.62,1045092.0,39.3841,39.5575,39.2887,39.5575,1045092.0
2015-07-14 09:50:00,45.61,45.69,45.58,45.6,590006.0,39.5489,39.6182,39.5229,39.5402,590006.0
2015-07-14 10:00:00,45.62,45.64,45.57,45.61,424323.0,39.5575,39.5749,39.5142,39.5489,424323.0
2015-07-14 10:10:00,45.61,45.71,45.58,45.71,588411.0,39.5489,39.6356,39.5229,39.6356,588411.0
2015-07-14 10:20:00,45.71,45.72,45.63,45.64,383961.0,39.6356,39.6443,39.5662,39.5749,383961.0
2015-07-14 10:30:00,45.63,45.71,45.61,45.66,470779.0,39.5662,39.6356,39.5489,39.5922,470779.0
2015-07-14 10:40:00,45.66,45.68,45.6,45.67,567170.0,39.5922,39.6096,39.5402,39.6009,567170.0
2015-07-14 10:50:00,45.68,45.72,45.64,45.71,595535.0,39.6096,39.6443,39.5749,39.6356,595535.0
2015-07-14 11:00:00,45.71,45.83,45.7,45.78,628154.0,39.6356,39.7396,39.6269,39.6963,628154.0
2015-07-14 11:10:00,45.77,45.8,45.73,45.8,583247.0,39.6876,39.7136,39.6529,39.7136,583247.0
2015-07-14 11:20:00,45.8,45.88,45.77,45.86,821083.0,39.7136,39.783,39.6876,39.7656,821083.0
2015-07-14 11:30:00,45.86,45.96,45.85,45.95,666743.0,39.7656,39.8524,39.757,39.8437,666743.0
2015-07-14 11:40:00,45.95,45.95,45.86,45.87,411832.0,39.8437,39.8437,39.7656,39.7743,411832.0
2015-07-14 11:50:00,45.87,45.93,45.83,45.83,320424.0,39.7743,39.8263,39.7396,39.7396,320424.0
2015-07-14 12:00:00,45.84,45.89,45.77,45.78,532419.0,39.7483,39.7917,39.6876,39.6963,532419.0
2015-07-14 12:10:00,45.77,45.81,45.75,45.76,278314.0,39.6876,39.7223,39.6703,39.6789,278314.0
2015-07-14 12:20:00,45.76,45.77,45.71,45.73,234757.0,39.6789,39.6876,39.6356,39.6529,234757.0
2015-07-14 12:30:00,45.74,45.76,45.69,45.73,339233.0,39.6616,39.6789,39.6182,39.6529,339233.0
2015-07-14 12:40:00,45.73,45.75,45.63,45.63,277736.0,39.6529,39.6703,39.5662,39.5662,277736.0
2015-07-14 12:50:00,45.63,45.72,45.63,45.68,181772.0,39.5662,39.6443,39.5662,39.6096,181772.0
2015-07-14 13:00:00,45.68,45.72,45.65,45.71,230309.0,39.6096,39.6443,39.5836,39.6356,230309.0
2015-07-14 13:10:00,45.71,45.74,45.68,45.68,374937.0,39.6356,39.6616,39.6096,39.6096,374937.0
2015-07-14 13:20:00,45.68,45.7,45.64,45.7,239497.0,39.6096,39.6269,39.5749,39.6269,239497.0
2015-07-14 13:30:00,45.7,45.72,45.66,45.66,363272.0,39.6269,39.6443,39.5922,39.5922,363272.0
2015-07-14 13:40:00,45.67,45.69,45.64,45.66,330978.0,39.6009,39.6182,39.5749,39.5922,330978.0
2015-07-14 13:50:00,45.66,45.7,45.64,45.7,340141.0,39.5922,39.6269,39.5749,39.6269,340141.0
2015-07-14 14:00:00,45.69,45.77,45.69,45.75,688726.0,39.6182,39.6876,39.6182,39.6703,688726.0
2015-07-14 14:10:00,45.75,45.78,45.69,45.71,449753.0,39.6703,39.6963,39.6182,39.6356,449753.0
2015-07-14 14:20:00,45.71,45.76,45.69,45.75,354052.0,39.6356,39.6789,39.6182,39.6703,354052.0
2015-07-14 14:30:00,45.74,45.79,45.72,45.74,384103.0,39.6616,39.705,39.6443,39.6616,384103.0
2015-07-14 14:40:00,45.73,45.77,45.68,45.7,413679.0,39.6529,39.6876,39.6096,39.6269,413679.0
2015-07-14 14:50:00,45.7,45.75,45.69,45.74,298147.0,39.6269,39.6703,39.6182,39.6616,298147.0
2015-07-14 15:00:00,45.74,45.8,45.73,45.73,450275.0,39.6616,39.7136,39.6529,39.6529,450275.0
2015-07-14 15:10:00,45.74,45.8,45.73,45.78,278302.0,39.6616,39.7136,39.6529,39.6963,278302.0
2015-07-14 15:20:00,45.79,45.79,45.74,45.77,335484.0,39.705,39.705,39.6616,39.6876,335484.0
2015-07-14 15:30:00,45.77,45.79,45.71,45.72,426869.0,39.6876,39.705,39.6356,39.6443,426869.0
2015-07-14 15:40:00,45.72,45.76,45.7,45.71,504164.0,39.6443,39.6789,39.6269,39.6356,504164.0
2015-07-14 15:50:00,45.72,45.72,45.6,45.62,1180904.0,39.6443,39.6443,39.5402,39.5575,1180904.0
2015-07-15 09:30:00,45.68,45.74,45.52,45.52,1394225.0,39.6096,39.6616,39.4708,39.4708,1394225.0
2015-07-15 09:40:00,45.52,45.6,45.43,45.5,655034.0,39.4708,39.5402,39.3928,39.4535,655034.0
2015-07-15 09:50:00,45.49,45.72,45.45,45.66,872056.0,39.4448,39.6443,39.4101,39.5922,872056.0
2015-07-15 10:00:00,45.66,45.77,45.6,45.75,563403.0,39.5922,39.6876,39.5402,39.6703,563403.0
2015-07-15 10:10:00,45.75,45.83,45.74,45.8,568282.0,39.6703,39.7396,39.6616,39.7136,568282.0
2015-07-15 10:20:00,45.8,45.81,45.7,45.72,590340.0,39.7136,39.7223,39.6269,39.6443,590340.0
2015-07-15 10:30:00,45.73,45.76,45.7,45.74,382074.0,39.6529,39.6789,39.6269,39.6616,382074.0
2015-07-15 10:40:00,45.75,45.77,45.71,45.72,426649.0,39.6703,39.6876,39.6356,39.6443,426649.0
2015-07-15 10:50:00,45.72,45.81,45.71,45.78,346863.0,39.6443,39.7223,39.6356,39.6963,346863.0
2015-07-15 11:00:00,45.78,45.82,45.76,45.78,295685.0,39.6963,39.731,39.6789,39.6963,295685.0
2015-07-15 11:10:00,45.79,45.8,45.75,45.75,294117.0,39.705,39.7136,39.6703,39.6703,294117.0
2015-07-15 11:20:00,45.75,45.8,45.7,45.73,318606.0,39.6703,39.7136,39.6269,39.6529,318606.0
2015-07-15 11:30:00,45.73,45.79,45.71,45.79,468492.0,39.6529,39.705,39.6356,39.705,468492.0
2015-07-15 11:40:00,45.79,45.81,45.71,45.72,411557.0,39.705,39.7223,39.6356,39.6443,411557.0
2015-07-15 11:50:00,45.72,45.74,45.66,45.74,330069.0,39.6443,39.6616,39.5922,39.6616,330069.0
2015-07-15 12:00:00,45.73,45.8,45.73,45.79,327733.0,39.6529,39.7136,39.6529,39.705,327733.0
2015-07-15 12:10:00,45.8,45.81,45.76,45.77,327675.0,39.7136,39.7223,39.6789,39.6876,327675.0
2015-07-15 12:20:00,45.77,45.82,45.76,45.8,397313.0,39.6876,39.731,39.6789,39.7136,397313.0
2015-07-15 12:30:00,45.8,45.84,45.74,45.79,383536.0,39.7136,39.7483,39.6616,39.705,383536.0
2015-07-15 12:40:00,45.79,45.82,45.77,45.79,368532.0,39.705,39.731,39.6876,39.705,368532.0
2015-07-15 12:50:00,45.8,45.83,45.77,45.82,474905.0,39.7136,39.7396,39.6876,39.731,474905.0
2015-07-15 13:00:00,45.82,45.83,45.78,45.81,294853.0,39.731,39.7396,39.6963,39.7223,294853.0
2015-07-15 13:10:00,45.8,45.89,45.78,45.86,527317.0,39.7136,39.7917,39.6963,39.7656,527317.0
2015-07-15 13:20:00,45.85,45.87,45.81,45.83,213669.0,39.757,39.7743,39.7223,39.7396,213669.0
2015-07-15 13:30:00,45.84,45.89,45.79,45.84,412238.0,39.7483,39.7917,39.705,39.7483,412238.0
2015-07-15 13:40:00,45.84,45.86,45.8,45.81,302833.0,39.7483,39.7656,39.7136,39.7223,302833.0
2015-07-15 13:50:00,45.8,45.83,45.8,45.81,193282.0,39.7136,39.7396,39.7136,39.7223,193282.0
2015-07-15 14:00:00,45.82,45.84,45.78,45.82,382418.0,39.731,39.7483,39.6963,39.731,382418.0
2015-07-15 14:10:00,45.81,45.88,45.79,45.88,661688.0,39.7223,39.783,39.705,39.783,661688.0
2015-07-15 14:20:00,45.88,45.89,45.84,45.87,248273.0,39.783,39.7917,39.7483,39.7743,248273.0
2015-07-15 14:30:00,45.86,45.87,45.78,45.82,431932.0,39.7656,39.7743,39.6963,39.731,431932.0
2015-07-15 14:40:00,45.81,45.82,45.76,45.78,844678.0,39.7223,39.731,39.6789,39.6963,844678.0
2015-07-15 14:50:00,45.78,45.78,45.7,45.78,585803.0,39.6963,39.6963,39.6269,39.6963,585803.0
2015-07-15 15:00:00,45.79,45.82,45.73,45.74,367777.0,39.705,39.731,39.6529,39.6616,367777.0
2015-07-15 15:10:00,45.74,45.78,45.71,45.75,503202.0,39.6616,39.6963,39.6356,39.6703,503202.0
2015-07-15 15:20:00,45.75,45.79,45.7,45.78,411699.0,39.6703,39.705,39.6269,39.6963,411699.0
2015-07-15 15:30:00,45.78,45.85,45.76,45.79,595198.0,39.6963,39.757,39.6789,39.705,595198.0
2015-07-15 15:40:00,45.78,45.79,45.71,45.73,624422.0,39.6963,39.705,39.6356,39.6529,624422.0
2015-07-15 15:50:00,45.73,45.79,45.7,45.77,1770307.0,39.6529,39.705,39.6269,39.6876,1770307.0
2015-07-16 09:30:00,46.04,46.24,45.96,46.11,1617249.0,39.9217,40.0952,39.8524,39.9824,1617249.0
2015-07-16 09:40:00,46.1,46.19,46.03,46.11,717736.0,39.9738,40.0518,39.9131,39.9824,717736.0
2015-07-16 09:50:00,46.12,46.2,46.08,46.11,465766.0,39.9911,40.0605,39.9564,39.9824,465766.0
2015-07-16 10:00:00,46.11,46.15,46.06,46.08,566774.0,39.9824,40.0171,39.9391,39.9564,566774.0
2015-07-16 10:10:00,46.08,46.11,45.99,46.11,562893.0,39.9564,39.9824,39.8784,39.9824,562893.0
2015-07-16 10:20:00,46.11,46.36,46.09,46.28,886399.0,39.9824,40.1992,39.9651,40.1298,886399.0
2015-07-16 10:30:00,46.28,46.32,46.21,46.31,410389.0,40.1298,40.1645,40.0691,40.1558,410389.0
2015-07-16 10:40:00,46.3,46.44,46.3,46.44,710702.0,40.1472,40.2686,40.1472,40.2686,710702.0
2015-07-16 10:50:00,46.44,46.5,46.39,46.45,980847.0,40.2686,40.3206,40.2252,40.2772,980847.0
2015-07-16 11:00:00,46.45,46.47,46.34,46.35,692585.0,40.2772,40.2946,40.1819,40.1905,692585.0
2015-07-16 11:10:00,46.34,46.4,46.31,46.35,419978.0,40.1819,40.2339,40.1558,40.1905,419978.0
2015-07-16 11:20:00,46.35,46.44,46.33,46.4,497888.0,40.1905,40.2686,40.1732,40.2339,497888.0
2015-07-16 11:30:00,46.39,46.5,46.39,46.49,473335.0,40.2252,40.3206,40.2252,40.3119,473335.0
2015-07-16 11:40:00,46.48,46.54,46.46,46.47,360242.0,40.3033,40.3553,40.2859,40.2946,360242.0
2015-07-16 11:50:00,46.48,46.5,46.43,46.44,593395.0,40.3033,40.3206,40.2599,40.2686,593395.0
2015-07-16 12:00:00,46.45,46.48,46.42,46.47,399996.0,40.2772,40.3033,40.2512,40.2946,399996.0
2015-07-16 12:10:00,46.46,46.48,46.42,46.44,341563.0,40.2859,40.3033,40.2512,40.2686,341563.0
2015-07-16 12:20:00,46.44,46.46,46.38,46.39,345759.0,40.2686,40.2859,40.2165,40.2252,345759.0
2015-07-16 12:30:00,46.39,46.41,46.3,46.33,353157.0,40.2252,40.2426,40.1472,40.1732,353157.0
2015-07-16 12:40:00,46.33,46.34,46.28,46.32,576826.0,40.1732,40.1819,40.1298,40.1645,576826.0
2015-07-16 12:50:00,46.32,46.32,46.28,46.29,508084.0,40.1645,40.1645,40.1298,40.1385,508084.0
2015-07-16 13:00:00,46.28,46.35,46.28,46.29,340708.0,40.1298,40.1905,40.1298,40.1385,340708.0
2015-07-16 13:10:00,46.3,46.35,46.29,46.33,303455.0,40.1472,40.1905,40.1385,40.1732,303455.0
2015-07-16 13:20:00,46.33,46.36,46.3,46.33,356200.0,40.1732,40.1992,40.1472,40.1732,356200.0
2015-07-16 13:30:00,46.33,46.38,46.31,46.37,405399.0,40.1732,40.2165,40.1558,40.2079,405399.0
2015-07-16 13:40:00,46.36,46.41,46.33,46.39,377082.0,40.1992,40.2426,40.1732,40.2252,377082.0
2015-07-16 13:50:00,46.4,46.4,46.34,46.34,243515.0,40.2339,40.2339,40.1819,40.1819,243515.0
2015-07-16 14:00:00,46.35,46.42,46.33,46.4,390678.0,40.1905,40.2512,40.1732,40.2339,390678.0
2015-07-16 14:10:00,46.4,46.49,46.39,46.45,531771.0,40.2339,40.3119,40.2252,40.2772,531771.0
2015-07-16 14:20:00,46.45,46.48,46.43,46.44,601593.0,40.2772,40.3033,40.2599,40.2686,601593.0
2015-07-16 14:30:00,46.44,46.5,46.42,46.47,449382.0,40.2686,40.3206,40.2512,40.2946,449382.0
2015-07-16 14:40:00,46.47,46.53,46.44,46.51,786177.0,40.2946,40.3466,40.2686,40.3293,786177.0
2015-07-16 14:50:00,46.51,46.54,46.49,46.51,427561.0,40.3293,40.3553,40.3119,40.3293,427561.0
2015-07-16 15:00:00,46.52,46.57,46.51,46.53,626346.0,40.3379,40.3813,40.3293,40.3466,626346.0
2015-07-16 15:10:00,46.52,46.63,46.5,46.59,638596.0,40.3379,40.4333,40.3206,40.3986,638596.0
2015-07-16 15:20:00,46.58,46.64,46.54,46.63,564581.0,40.39,40.442,40.3553,40.4333,564581.0
2015-07-16 15:30:00,46.63,46.66,46.61,46.63,581546.0,40.4333,40.4593,40.416,40.4333,581546.0
2015-07-16 15:40:00,46.63,46.69,46.6,46.68,919855.0,40.4333,40.4854,40.4073,40.4767,919855.0
2015-07-16 15:50:00,46.68,46.68,46.62,46.65,1847474.0,40.4767,40.4767,40.4247,40.4507,1847474.0
2015-07-17 09:30:00,46.55,46.63,46.4,46.54,3849815.0,40.364,40.4333,40.2339,40.3553,3849815.0
2015-07-17 09:40:00,46.54,46.54,46.4,46.43,1025791.0,40.3553,40.3553,40.2339,40.2599,1025791.0
2015-07-17 09:50:00,46.43,46.53,46.43,46.52,997537.0,40.2599,40.3466,40.2599,40.3379,997537.0
2015-07-17 10:00:00,46.52,46.76,46.51,46.75,1471375.0,40.3379,40.546,40.3293,40.5374,1471375.0
2015-07-17 10:10:00,46.75,46.78,46.68,46.71,824958.0,40.5374,40.5634,40.4767,40.5027,824958.0
2015-07-17 10:20:00,46.71,46.72,46.63,46.65,600252.0,40.5027,40.5114,40.4333,40.4507,600252.0
2015-07-17 10:30:00,46.64,46.66,46.52,46.52,690184.0,40.442,40.4593,40.3379,40.3379,690184.0
2015-07-17 10:40:00,46.52,46.64,46.52,46.59,819639.0,40.3379,40.442,40.3379,40.3986,819639.0
2015-07-17 10:50:00,46.58,46.59,46.5,46.54,533769.0,40.39,40.3986,40.3206,40.3553,533769.0
2015-07-17 11:00:00,46.54,46.62,46.54,46.55,334111.0,40.3553,40.4247,40.3553,40.364,334111.0
2015-07-17 11:10:00,46.55,46.58,46.45,46.46,334612.0,40.364,40.39,40.2772,40.2859,334612.0
2015-07-17 11:20:00,46.47,46.49,46.42,46.47,475962.0,40.2946,40.3119,40.2512,40.2946,475962.0
2015-07-17 11:30:00,46.47,46.52,46.41,46.42,494296.0,40.2946,40.3379,40.2426,40.2512,494296.0
2015-07-17 11:40:00,46.41,46.47,46.39,46.4,407489.0,40.2426,40.2946,40.2252,40.2339,407489.0
2015-07-17 11:50:00,46.39,46.47,46.36,46.45,396712.0,40.2252,40.2946,40.1992,40.2772,396712.0
2015-07-17 12:00:00,46.45,46.47,46.42,46.45,461741.0,40.2772,40.2946,40.2512,40.2772,461741.0
2015-07-17 12:10:00,46.44,46.56,46.44,46.52,431529.0,40.2686,40.3726,40.2686,40.3379,431529.0
2015-07-17 12:20:00,46.52,46.52,46.42,46.46,328025.0,40.3379,40.3379,40.2512,40.2859,328025.0
2015-07-17 12:30:00,46.45,46.49,46.36,46.41,460585.0,40.2772,40.3119,40.1992,40.2426,460585.0
2015-07-17 12:40:00,46.42,46.44,46.37,46.38,356551.0,40.2512,40.2686,40.2079,40.2165,356551.0
2015-07-17 12:50:00,46.39,46.41,46.35,46.36,319677.0,40.2252,40.2426,40.1905,40.1992,319677.0
2015-07-17 13:00:00,46.36,46.38,46.31,46.33,408331.0,40.1992,40.2165,40.1558,40.1732,408331.0
2015-07-17 13:10:00,46.33,46.33,46.26,46.28,333225.0,40.1732,40.1732,40.1125,40.1298,333225.0
2015-07-17 13:20:00,46.28,46.33,46.27,46.32,283849.0,40.1298,40.1732,40.1212,40.1645,283849.0
2015-07-17 13:30:00,46.32,46.37,46.28,46.36,383306.0,40.1645,40.2079,40.1298,40.1992,383306.0
2015-07-17 13:40:00,46.36,46.39,46.33,46.36,346109.0,40.1992,40.2252,40.1732,40.1992,346109.0
2015-07-17 13:50:00,46.36,46.38,46.31,46.32,347596.0,40.1992,40.2165,40.1558,40.1645,347596.0
2015-07-17 14:00:00,46.32,46.38,46.31,46.37,376611.0,40.1645,40.2165,40.1558,40.2079,376611.0
2015-07-17 14:10:00,46.36,46.44,46.35,46.44,228832.0,40.1992,40.2686,40.1905,40.2686,228832.0
2015-07-17 14:20:00,46.44,46.49,46.43,46.45,379823.0,40.2686,40.3119,40.2599,40.2772,379823.0
2015-07-17 14:30:00,46.45,46.49,46.41,46.47,423660.0,40.2772,40.3119,40.2426,40.2946,423660.0
2015-07-17 14:40:00,46.47,46.49,46.43,46.46,369786.0,40.2946,40.3119,40.2599,40.2859,369786.0
2015-07-17 14:50:00,46.45,46.48,46.41,46.45,390027.0,40.2772,40.3033,40.2426,40.2772,390027.0
2015-07-17 15:00:00,46.45,46.45,46.4,46.44,397991.0,40.2772,40.2772,40.2339,40.2686,397991.0
2015-07-17 15:10:00,46.44,46.48,46.42,46.48,402419.0,40.2686,40.3033,40.2512,40.3033,402419.0
2015-07-17 15:20:00,46.48,46.57,46.47,46.57,450724.0,40.3033,40.3813,40.2946,40.3813,450724.0
2015-07-17 15:30:00,46.56,46.64,46.54,46.59,678587.0,40.3726,40.442,40.3553,40.3986,678587.0
2015-07-17 15:40:00,46.59,46.62,46.57,46.61,583528.0,40.3986,40.4247,40.3813,40.416,583528.0
2015-07-17 15:50:00,46.61,46.64,46.55,46.61,2081300.0,40.416,40.442,40.364,40.416,2081300.0
2015-07-20 09:30:00,46.65,46.77,46.47,46.68,1657559.0,40.4507,40.5547,40.2946,40.4767,1657559.0
2015-07-20 09:40:00,46.67,46.7,46.54,46.6,937901.0,40.468,40.494,40.3553,40.4073,937901.0
2015-07-20 09:50:00,46.6,46.66,46.44,46.51,884543.0,40.4073,40.4593,40.2686,40.3293,884543.0
2015-07-20 10:00:00,46.5,46.57,46.47,46.51,624585.0,40.3206,40.3813,40.2946,40.3293,624585.0
2015-07-20 10:10:00,46.52,46.65,46.51,46.59,840011.0,40.3379,40.4507,40.3293,40.3986,840011.0
2015-07-20 10:20:00,46.58,46.6,46.54,46.59,460467.0,40.39,40.4073,40.3553,40.3986,460467.0
2015-07-20 10:30:00,46.59,46.6,46.55,46.59,729730.0,40.3986,40.4073,40.364,40.3986,729730.0
2015-07-20 10:40:00,46.59,46.59,46.53,46.55,653490.0,40.3986,40.3986,40.3466,40.364,653490.0
2015-07-20 10:50:00,46.55,46.64,46.54,46.61,621949.0,40.364,40.442,40.3553,40.416,621949.0
2015-07-20 11:00:00,46.61,46.73,46.59,46.66,672482.0,40.416,40.52,40.3986,40.4593,672482.0
2015-07-20 11:10:00,46.66,46.69,46.63,46.69,399834.0,40.4593,40.4854,40.4333,40.4854,399834.0
2015-07-20 11:20:00,46.69,46.77,46.68,46.75,540025.0,40.4854,40.5547,40.4767,40.5374,540025.0
2015-07-20 11:30:00,46.76,46.79,46.68,46.72,724918.0,40.546,40.5721,40.4767,40.5114,724918.0
2015-07-20 11:40:00,46.72,46.78,46.7,46.76,367789.0,40.5114,40.5634,40.494,40.546,367789.0
2015-07-20 11:50:00,46.75,46.83,46.75,46.81,462537.0,40.5374,40.6067,40.5374,40.5894,462537.0
2015-07-20 12:00:00,46.81,46.85,46.78,46.81,448661.0,40.5894,40.6241,40.5634,40.5894,448661.0
2015-07-20 12:10:00,46.81,46.86,46.79,46.83,500253.0,40.5894,40.6328,40.5721,40.6067,500253.0
2015-07-20 12:20:00,46.83,46.85,46.71,46.72,432716.0,40.6067,40.6241,40.5027,40.5114,432716.0
2015-07-20 12:30:00,46.71,46.78,46.71,46.74,318990.0,40.5027,40.5634,40.5027,40.5287,318990.0
2015-07-20 12:40:00,46.75,46.75,46.69,46.7,481969.0,40.5374,40.5374,40.4854,40.494,481969.0
2015-07-20 12:50:00,46.7,46.71,46.63,46.64,566201.0,40.494,40.5027,40.4333,40.442,566201.0
2015-07-20 13:00:00,46.64,46.67,46.62,46.67,766705.0,40.442,40.468,40.4247,40.468,766705.0
2015-07-20 13:10:00,46.67,46.75,46.65,46.74,684016.0,40.468,40.5374,40.4507,40.5287,684016.0
2015-07-20 13:20:00,46.73,46.87,46.73,46.87,588959.0,40.52,40.6414,40.52,40.6414,588959.0
2015-07-20 13:30:00,46.86,46.89,46.83,46.84,400107.0,40.6328,40.6588,40.6067,40.6154,400107.0
2015-07-20 13:40:00,46.84,46.87,46.81,46.83,367046.0,40.6154,40.6414,40.5894,40.6067,367046.0
2015-07-20 13:50:00,46.83,46.84,46.8,46.82,435600.0,40.6067,40.6154,40.5807,40.5981,435600.0
2015-07-20 14:00:00,46.82,46.96,46.81,46.94,795256.0,40.5981,40.7195,40.5894,40.7021,795256.0
2015-07-20 14:10:00,46.94,46.98,46.94,46.96,551919.0,40.7021,40.7368,40.7021,40.7195,551919.0
2015-07-20 14:20:00,46.96,47.06,46.94,47.04,789219.0,40.7195,40.8062,40.7021,40.7888,789219.0
2015-07-20 14:30:00,47.04,47.13,47.03,47.08,680492.0,40.7888,40.8669,40.7802,40.8235,680492.0
2015-07-20 14:40:00,47.07,47.1,47.05,47.06,662630.0,40.8149,40.8409,40.7975,40.8062,662630.0
2015-07-20 14:50:00,47.07,47.12,47.04,47.04,593357.0,40.8149,40.8582,40.7888,40.7888,593357.0
2015-07-20 15:00:00,47.04,47.07,47.02,47.04,762487.0,40.7888,40.8149,40.7715,40.7888,762487.0
2015-07-20 15:10:00,47.04,47.08,46.99,47.02,571024.0,40.7888,40.8235,40.7455,40.7715,571024.0
2015-07-20 15:20:00,47.02,47.04,46.98,47.0,585775.0,40.7715,40.7888,40.7368,40.7542,585775.0
2015-07-20 15:30:00,47.0,47.02,46.95,46.98,614678.0,40.7542,40.7715,40.7108,40.7368,614678.0
2015-07-20 15:40:00,46.98,46.98,46.92,46.94,896851.0,40.7368,40.7368,40.6848,40.7021,896851.0
2015-07-20 15:50:00,46.94,46.96,46.89,46.92,1249682.0,40.7021,40.7195,40.6588,40.6848,1249682.0
2015-07-21 09:30:00,46.79,46.88,46.48,46.57,1952141.0,40.5721,40.6501,40.3033,40.3813,1952141.0
2015-07-21 09:40:00,46.57,46.82,46.49,46.81,1208192.0,40.3813,40.5981,40.3119,40.5894,1208192.0
2015-07-21 09:50:00,46.81,46.92,46.76,46.91,979089.0,40.5894,40.6848,40.546,40.6761,979089.0
2015-07-21 10:00:00,46.91,47.0,46.85,46.88,953631.0,40.6761,40.7542,40.6241,40.6501,953631.0
2015-07-21 10:10:00,46.89,46.93,46.8,46.91,886800.0,40.6588,40.6935,40.5807,40.6761,886800.0
2015-07-21 10:20:00,46.91,46.92,46.83,46.84,688242.0,40.6761,40.6848,40.6067,40.6154,688242.0
2015-07-21 10:30:00,46.84,46.84,46.78,46.83,885437.0,40.6154,40.6154,40.5634,40.6067,885437.0
2015-07-21 10:40:00,46.83,46.84,46.73,46.75,701989.0,40.6067,40.6154,40.52,40.5374,701989.0
2015-07-21 10:50:00,46.75,46.94,46.73,46.91,961113.0,40.5374,40.7021,40.52,40.6761,961113.0
2015-07-21 11:00:00,46.91,46.93,46.76,46.78,881160.0,40.6761,40.6935,40.546,40.5634,881160.0
2015-07-21 11:10:00,46.79,46.9,46.76,46.86,778911.0,40.5721,40.6674,40.546,40.6328,778911.0
2015-07-21 11:20:00,46.86,47.08,46.83,47.07,1258607.0,40.6328,40.8235,40.6067,40.8149,1258607.0
2015-07-21 11:30:00,47.07,47.08,46.93,46.97,763347.0,40.8149,40.8235,40.6935,40.7281,763347.0
2015-07-21 11:40:00,46.97,46.98,46.94,46.95,497915.0,40.7281,40.7368,40.7021,40.7108,497915.0
2015-07-21 11:50:00,46.94,46.99,46.9,46.98,596056.0,40.7021,40.7455,40.6674,40.7368,596056.0
2015-07-21 12:00:00,46.98,46.99,46.91,46.92,662554.0,40.7368,40.7455,40.6761,40.6848,662554.0
2015-07-21 12:10:00,46.93,46.94,46.8,46.81,637100.0,40.6935,40.7021,40.5807,40.5894,637100.0
2015-07-21 12:20:00,46.81,46.82,46.72,46.79,646540.0,40.5894,40.5981,40.5114,40.5721,646540.0
2015-07-21 12:30:00,46.79,46.81,46.75,46.78,735796.0,40.5721,40.5894,40.5374,40.5634,735796.0
2015-07-21 12:40:00,46.78,46.8,46.72,46.78,526276.0,40.5634,40.5807,40.5114,40.5634,526276.0
2015-07-21 12:50:00,46.78,46.81,46.75,46.8,610337.0,40.5634,40.5894,40.5374,40.5807,610337.0
2015-07-21 13:00:00,46.8,46.8,46.69,46.74,599164.0,40.5807,40.5807,40.4854,40.5287,599164.0
2015-07-21 13:10:00,46.74,46.74,46.64,46.66,890222.0,40.5287,40.5287,40.442,40.4593,890222.0
2015-07-21 13:20:00,46.65,46.7,46.61,46.66,506689.0,40.4507,40.494,40.416,40.4593,506689.0
2015-07-21 13:30:00,46.66,46.67,46.57,46.6,538846.0,40.4593,40.468,40.3813,40.4073,538846.0
2015-07-21 13:40:00,46.61,46.66,46.6,46.65,396108.0,40.416,40.4593,40.4073,40.4507,396108.0
2015-07-21 13:50:00,46.65,46.66,46.61,46.64,411378.0,40.4507,40.4593,40.416,40.442,411378.0
2015-07-21 14:00:00,46.64,46.65,46.54,46.57,644532.0,40.442,40.4507,40.3553,40.3813,644532.0
2015-07-21 14:10:00,46.57,46.69,46.54,46.68,775860.0,40.3813,40.4854,40.3553,40.4767,775860.0
2015-07-21 14:20:00,46.68,46.79,46.66,46.67,739643.0,40.4767,40.5721,40.4593,40.468,739643.0
2015-07-21 14:30:00,46.67,46.71,46.62,46.64,439461.0,40.468,40.5027,40.4247,40.442,439461.0
2015-07-21 14:40:00,46.64,46.8,46.63,46.79,757312.0,40.442,40.5807,40.4333,40.5721,757312.0
2015-07-21 14:50:00,46.79,46.8,46.71,46.72,755060.0,40.5721,40.5807,40.5027,40.5114,755060.0
2015-07-21 15:00:00,46.72,46.9,46.71,46.89,942832.0,40.5114,40.6674,40.5027,40.6588,942832.0
2015-07-21 15:10:00,46.89,46.95,46.86,46.94,1546295.0,40.6588,40.7108,40.6328,40.7021,1546295.0
2015-07-21 15:20:00,46.93,47.02,46.93,46.99,1194297.0,40.6935,40.7715,40.6935,40.7455,1194297.0
2015-07-21 15:30:00,46.99,47.03,46.95,47.03,1674567.0,40.7455,40.7802,40.7108,40.7802,1674567.0
2015-07-21 15:40:00,47.02,47.13,47.02,47.11,2492965.0,40.7715,40.8669,40.7715,40.8495,2492965.0
2015-07-21 15:50:00,47.14,47.33,47.1,47.27,3903899.0,40.8756,41.0403,40.8409,40.9883,3903899.0
2015-07-22 09:30:00,45.4,46.56,45.35,46.48,4069676.0,39.3668,40.3726,39.3234,40.3033,4069676.0
2015-07-22 09:40:00,46.48,46.81,46.4,46.57,3021377.0,40.3033,40.5894,40.2339,40.3813,3021377.0
2015-07-22 09:50:00,46.56,46.93,46.41,46.86,2228999.0,40.3726,40.6935,40.2426,40.6328,2228999.0
2015-07-22 10:00:00,46.87,46.93,46.49,46.57,1966184.0,40.6414,40.6935,40.3119,40.3813,1966184.0
2015-07-22 10:10:00,46.57,46.6,46.31,46.31,1229381.0,40.3813,40.4073,40.1558,40.1558,1229381.0
2015-07-22 10:20:00,46.32,46.38,46.13,46.15,1715284.0,40.1645,40.2165,39.9998,40.0171,1715284.0
2015-07-22 10:30:00,46.16,46.2,45.77,45.81,2088206.0,40.0258,40.0605,39.6876,39.7223,2088206.0
2015-07-22 10:40:00,45.8,45.9,45.73,45.83,1985359.0,39.7136,39.8003,39.6529,39.7396,1985359.0
2015-07-22 10:50:00,45.82,45.98,45.76,45.96,1368877.0,39.731,39.8697,39.6789,39.8524,1368877.0
2015-07-22 11:00:00,45.96,45.98,45.83,45.93,1486838.0,39.8524,39.8697,39.7396,39.8263,1486838.0
2015-07-22 11:10:00,45.93,46.09,45.92,46.06,2531765.0,39.8263,39.9651,39.8177,39.9391,2531765.0
2015-07-22 11:20:00,46.06,46.1,45.93,45.95,1335965.0,39.9391,39.9738,39.8263,39.8437,1335965.0
2015-07-22 11:30:00,45.94,45.95,45.62,45.68,1186810.0,39.835,39.8437,39.5575,39.6096,1186810.0
2015-07-22 11:40:00,45.68,45.81,45.67,45.8,949179.0,39.6096,39.7223,39.6009,39.7136,949179.0
2015-07-22 11:50:00,45.8,45.85,45.74,45.83,787799.0,39.7136,39.757,39.6616,39.7396,787799.0
2015-07-22 12:00:00,45.83,45.9,45.75,45.77,782517.0,39.7396,39.8003,39.6703,39.6876,782517.0
2015-07-22 12:10:00,45.77,45.82,45.63,45.64,955319.0,39.6876,39.731,39.5662,39.5749,955319.0
2015-07-22 12:20:00,45.64,45.68,45.5,45.51,927008.0,39.5749,39.6096,39.4535,39.4622,927008.0
2015-07-22 12:30:00,45.51,45.55,45.49,45.51,776895.0,39.4622,39.4968,39.4448,39.4622,776895.0
2015-07-22 12:40:00,45.51,45.68,45.43,45.65,985150.0,39.4622,39.6096,39.3928,39.5836,985150.0
2015-07-22 12:50:00,45.65,45.98,45.58,45.94,1722166.0,39.5836,39.8697,39.5229,39.835,1722166.0
2015-07-22 13:00:00,45.94,46.02,45.88,45.91,913262.0,39.835,39.9044,39.783,39.809,913262.0
2015-07-22 13:10:00,45.91,45.93,45.59,45.64,1156867.0,39.809,39.8263,39.5315,39.5749,1156867.0
2015-07-22 13:20:00,45.64,45.66,45.56,45.57,759553.0,39.5749,39.5922,39.5055,39.5142,759553.0
2015-07-22 13:30:00,45.58,45.62,45.46,45.5,881436.0,39.5229,39.5575,39.4188,39.4535,881436.0
2015-07-22 13:40:00,45.5,45.52,45.4,45.45,812039.0,39.4535,39.4708,39.3668,39.4101,812039.0
2015-07-22 13:50:00,45.44,45.53,45.41,45.46,587614.0,39.4015,39.4795,39.3755,39.4188,587614.0
2015-07-22 14:00:00,45.46,45.48,45.4,45.46,827361.0,39.4188,39.4361,39.3668,39.4188,827361.0
2015-07-22 14:10:00,45.46,45.58,45.45,45.57,620679.0,39.4188,39.5229,39.4101,39.5142,620679.0
2015-07-22 14:20:00,45.57,45.6,45.42,45.44,773114.0,39.5142,39.5402,39.3841,39.4015,773114.0
2015-07-22 14:30:00,45.43,45.49,45.4,45.44,769152.0,39.3928,39.4448,39.3668,39.4015,769152.0
2015-07-22 14:40:00,45.43,45.44,45.25,45.28,926733.0,39.3928,39.4015,39.2367,39.2627,926733.0
2015-07-22 14:50:00,45.28,45.41,45.2,45.38,928148.0,39.2627,39.3755,39.1934,39.3494,928148.0
2015-07-22 15:00:00,45.37,45.47,45.36,45.46,821692.0,39.3408,39.4275,39.3321,39.4188,821692.0
2015-07-22 15:10:00,45.46,45.47,45.35,45.41,891424.0,39.4188,39.4275,39.3234,39.3755,891424.0
2015-07-22 15:20:00,45.41,45.51,45.35,45.37,1149202.0,39.3755,39.4622,39.3234,39.3408,1149202.0
2015-07-22 15:30:00,45.37,45.39,45.23,45.3,1240204.0,39.3408,39.3581,39.2194,39.2801,1240204.0
2015-07-22 15:40:00,45.3,45.47,45.25,45.43,1285381.0,39.2801,39.4275,39.2367,39.3928,1285381.0
2015-07-22 15:50:00,45.43,45.54,45.4,45.54,3071961.0,39.3928,39.4882,39.3668,39.4882,3071961.0
2015-07-23 09:30:00,45.27,45.39,45.1,45.35,1842380.0,39.2541,39.3581,39.1066,39.3234,1842380.0
2015-07-23 09:40:00,45.34,45.6,45.33,45.56,1173809.0,39.3148,39.5402,39.3061,39.5055,1173809.0
2015-07-23 09:50:00,45.56,45.68,45.47,45.66,905250.0,39.5055,39.6096,39.4275,39.5922,905250.0
2015-07-23 10:00:00,45.66,45.79,45.58,45.79,907586.0,39.5922,39.705,39.5229,39.705,907586.0
2015-07-23 10:10:00,45.79,46.01,45.74,46.0,1215788.0,39.705,39.8957,39.6616,39.887,1215788.0
2015-07-23 10:20:00,46.01,46.04,45.87,46.03,898734.0,39.8957,39.9217,39.7743,39.9131,898734.0
2015-07-23 10:30:00,46.03,46.09,45.95,46.05,768752.0,39.9131,39.9651,39.8437,39.9304,768752.0
2015-07-23 10:40:00,46.05,46.09,46.0,46.03,688831.0,39.9304,39.9651,39.887,39.9131,688831.0
2015-07-23 10:50:00,46.02,46.12,46.0,46.07,747670.0,39.9044,39.9911,39.887,39.9477,747670.0
2015-07-23 11:00:00,46.07,46.17,46.06,46.11,763362.0,39.9477,40.0345,39.9391,39.9824,763362.0
2015-07-23 11:10:00,46.12,46.23,46.09,46.21,719719.0,39.9911,40.0865,39.9651,40.0691,719719.0
2015-07-23 11:20:00,46.2,46.22,46.08,46.14,630547.0,40.0605,40.0778,39.9564,40.0084,630547.0
2015-07-23 11:30:00,46.14,46.17,46.05,46.09,1134910.0,40.0084,40.0345,39.9304,39.9651,1134910.0
2015-07-23 11:40:00,46.09,46.13,46.03,46.12,682478.0,39.9651,39.9998,39.9131,39.9911,682478.0
2015-07-23 11:50:00,46.13,46.13,45.99,46.02,398080.0,39.9998,39.9998,39.8784,39.9044,398080.0
2015-07-23 12:00:00,46.02,46.06,45.94,46.02,595613.0,39.9044,39.9391,39.835,39.9044,595613.0
2015-07-23 12:10:00,46.03,46.05,45.93,45.97,449671.0,39.9131,39.9304,39.8263,39.861,449671.0
2015-07-23 12:20:00,45.96,45.98,45.88,45.91,537725.0,39.8524,39.8697,39.783,39.809,537725.0
2015-07-23 12:30:00,45.9,46.04,45.88,46.02,668613.0,39.8003,39.9217,39.783,39.9044,668613.0
2015-07-23 12:40:00,46.02,46.04,45.85,45.85,728330.0,39.9044,39.9217,39.757,39.757,728330.0
2015-07-23 12:50:00,45.85,45.97,45.82,45.94,354723.0,39.757,39.861,39.731,39.835,354723.0
2015-07-23 13:00:00,45.94,46.0,45.91,45.97,489854.0,39.835,39.887,39.809,39.861,489854.0
2015-07-23 13:10:00,45.97,45.99,45.91,45.95,381253.0,39.861,39.8784,39.809,39.8437,381253.0
2015-07-23 13:20:00,45.96,45.98,45.9,45.98,415995.0,39.8524,39.8697,39.8003,39.8697,415995.0
2015-07-23 13:30:00,45.97,46.01,45.93,46.01,487603.0,39.861,39.8957,39.8263,39.8957,487603.0
2015-07-23 13:40:00,46.01,46.1,45.98,46.08,450933.0,39.8957,39.9738,39.8697,39.9564,450933.0
2015-07-23 13:50:00,46.08,46.19,46.04,46.17,415703.0,39.9564,40.0518,39.9217,40.0345,415703.0
2015-07-23 14:00:00,46.16,46.17,46.05,46.06,250786.0,40.0258,40.0345,39.9304,39.9391,250786.0
2015-07-23 14:10:00,46.06,46.11,46.04,46.08,271667.0,39.9391,39.9824,39.9217,39.9564,271667.0
2015-07-23 14:20:00,46.09,46.09,45.98,46.02,329989.0,39.9651,39.9651,39.8697,39.9044,329989.0
2015-07-23 14:30:00,46.03,46.05,45.96,46.03,420042.0,39.9131,39.9304,39.8524,39.9131,420042.0
2015-07-23 14:40:00,46.04,46.04,45.95,45.96,468543.0,39.9217,39.9217,39.8437,39.8524,468543.0
2015-07-23 14:50:00,45.97,45.98,45.85,45.89,892864.0,39.861,39.8697,39.757,39.7917,892864.0
2015-07-23 15:00:00,45.87,45.9,45.77,45.8,675160.0,39.7743,39.8003,39.6876,39.7136,675160.0
2015-07-23 15:10:00,45.8,45.87,45.76,45.84,651261.0,39.7136,39.7743,39.6789,39.7483,651261.0
2015-07-23 15:20:00,45.85,45.91,45.81,45.87,559610.0,39.757,39.809,39.7223,39.7743,559610.0
2015-07-23 15:30:00,45.86,46.04,45.8,46.03,1044108.0,39.7656,39.9217,39.7136,39.9131,1044108.0
2015-07-23 15:40:00,46.03,46.07,45.94,46.05,1037855.0,39.9131,39.9477,39.835,39.9304,1037855.0
2015-07-23 15:50:00,46.05,46.16,46.0,46.12,3303217.0,39.9304,40.0258,39.887,39.9911,3303217.0
2015-07-24 09:30:00,45.91,46.03,45.8,45.89,1400678.0,39.809,39.9131,39.7136,39.7917,1400678.0
2015-07-24 09:40:00,45.88,46.15,45.87,46.14,687743.0,39.783,40.0171,39.7743,40.0084,687743.0
2015-07-24 09:50:00,46.13,46.26,46.05,46.05,1132182.0,39.9998,40.1125,39.9304,39.9304,1132182.0
2015-07-24 10:00:00,46.07,46.15,45.99,46.05,666478.0,39.9477,40.0171,39.8784,39.9304,666478.0
2015-07-24 10:10:00,46.05,46.06,45.81,45.85,1212440.0,39.9304,39.9391,39.7223,39.757,1212440.0
2015-07-24 10:20:00,45.84,45.92,45.8,45.89,464414.0,39.7483,39.8177,39.7136,39.7917,464414.0
2015-07-24 10:30:00,45.9,45.93,45.85,45.87,429829.0,39.8003,39.8263,39.757,39.7743,429829.0
2015-07-24 10:40:00,45.87,46.05,45.85,46.05,556838.0,39.7743,39.9304,39.757,39.9304,556838.0
2015-07-24 10:50:00,46.05,46.12,46.01,46.06,661755.0,39.9304,39.9911,39.8957,39.9391,661755.0
2015-07-24 11:00:00,46.06,46.13,46.03,46.05,824154.0,39.9391,39.9998,39.9131,39.9304,824154.0
2015-07-24 11:10:00,46.05,46.05,45.96,46.03,363005.0,39.9304,39.9304,39.8524,39.9131,363005.0
2015-07-24 11:20:00,46.03,46.08,45.99,46.03,451629.0,39.9131,39.9564,39.8784,39.9131,451629.0
2015-07-24 11:30:00,46.04,46.15,46.03,46.15,295983.0,39.9217,40.0171,39.9131,40.0171,295983.0
2015-07-24 11:40:00,46.15,46.32,46.11,46.17,694280.0,40.0171,40.1645,39.9824,40.0345,694280.0
2015-07-24 11:50:00,46.16,46.21,46.15,46.18,295053.0,40.0258,40.0691,40.0171,40.0431,295053.0
2015-07-24 12:00:00,46.19,46.25,46.17,46.19,404579.0,40.0518,40.1038,40.0345,40.0518,404579.0
2015-07-24 12:10:00,46.18,46.19,46.07,46.09,285986.0,40.0431,40.0518,39.9477,39.9651,285986.0
2015-07-24 12:20:00,46.09,46.1,46.02,46.03,225779.0,39.9651,39.9738,39.9044,39.9131,225779.0
2015-07-24 12:30:00,46.04,46.09,46.02,46.04,276477.0,39.9217,39.9651,39.9044,39.9217,276477.0
2015-07-24 12:40:00,46.03,46.06,46.0,46.03,222671.0,39.9131,39.9391,39.887,39.9131,222671.0
2015-07-24 12:50:00,46.04,46.08,45.99,46.05,416713.0,39.9217,39.9564,39.8784,39.9304,416713.0
2015-07-24 13:00:00,46.05,46.14,46.05,46.1,250839.0,39.9304,40.0084,39.9304,39.9738,250839.0
2015-07-24 13:10:00,46.11,46.12,46.05,46.09,252774.0,39.9824,39.9911,39.9304,39.9651,252774.0
2015-07-24 13:20:00,46.08,46.17,46.08,46.14,389867.0,39.9564,40.0345,39.9564,40.0084,389867.0
2015-07-24 13:30:00,46.14,46.15,46.08,46.09,478676.0,40.0084,40.0171,39.9564,39.9651,478676.0
2015-07-24 13:40:00,46.1,46.11,46.02,46.1,605862.0,39.9738,39.9824,39.9044,39.9738,605862.0
2015-07-24 13:50:00,46.09,46.15,46.09,46.12,456269.0,39.9651,40.0171,39.9651,39.9911,456269.0
2015-07-24 14:00:00,46.13,46.17,46.07,46.08,494187.0,39.9998,40.0345,39.9477,39.9564,494187.0
2015-07-24 14:10:00,46.08,46.12,46.0,46.05,620488.0,39.9564,39.9911,39.887,39.9304,620488.0
2015-07-24 14:20:00,46.04,46.05,45.98,45.98,1010080.0,39.9217,39.9304,39.8697,39.8697,1010080.0
2015-07-24 14:30:00,45.98,46.0,45.83,45.93,766639.0,39.8697,39.887,39.7396,39.8263,766639.0
2015-07-24 14:40:00,45.92,45.98,45.88,45.91,455468.0,39.8177,39.8697,39.783,39.809,455468.0
2015-07-24 14:50:00,45.91,46.0,45.9,45.97,881651.0,39.809,39.887,39.8003,39.861,881651.0
2015-07-24 15:00:00,45.96,46.02,45.89,45.97,443881.0,39.8524,39.9044,39.7917,39.861,443881.0
2015-07-24 15:10:00,45.97,46.0,45.94,45.96,403138.0,39.861,39.887,39.835,39.8524,403138.0
2015-07-24 15:20:00,45.96,46.0,45.87,45.88,662383.0,39.8524,39.887,39.7743,39.783,662383.0
2015-07-24 15:30:00,45.88,45.93,45.83,45.89,1022024.0,39.783,39.8263,39.7396,39.7917,1022024.0
2015-07-24 15:40:00,45.89,46.03,45.88,45.99,853353.0,39.7917,39.9131,39.783,39.8784,853353.0
2015-07-24 15:50:00,45.98,46.04,45.94,45.94,3251464.0,39.8697,39.9217,39.835,39.835,3251464.0
2015-07-27 09:30:00,45.96,46.01,45.75,45.82,1711262.0,39.8524,39.8957,39.6703,39.731,1711262.0
2015-07-27 09:40:00,45.84,45.84,45.54,45.67,1285675.0,39.7483,39.7483,39.4882,39.6009,1285675.0
2015-07-27 09:50:00,45.68,45.76,45.62,45.67,1063608.0,39.6096,39.6789,39.5575,39.6009,1063608.0
2015-07-27 10:00:00,45.67,45.72,45.6,45.62,713968.0,39.6009,39.6443,39.5402,39.5575,713968.0
2015-07-27 10:10:00,45.62,45.76,45.62,45.75,941149.0,39.5575,39.6789,39.5575,39.6703,941149.0
2015-07-27 10:20:00,45.75,45.76,45.64,45.75,821549.0,39.6703,39.6789,39.5749,39.6703,821549.0
2015-07-27 10:30:00,45.74,45.81,45.71,45.8,1323782.0,39.6616,39.7223,39.6356,39.7136,1323782.0
2015-07-27 10:40:00,45.79,45.97,45.78,45.91,1278281.0,39.705,39.861,39.6963,39.809,1278281.0
2015-07-27 10:50:00,45.91,45.91,45.76,45.77,648872.0,39.809,39.809,39.6789,39.6876,648872.0
2015-07-27 11:00:00,45.77,45.86,45.73,45.8,487012.0,39.6876,39.7656,39.6529,39.7136,487012.0
2015-07-27 11:10:00,45.8,45.81,45.61,45.67,780991.0,39.7136,39.7223,39.5489,39.6009,780991.0
2015-07-27 11:20:00,45.66,45.69,45.57,45.58,598488.0,39.5922,39.6182,39.5142,39.5229,598488.0
2015-07-27 11:30:00,45.59,45.63,45.48,45.57,686012.0,39.5315,39.5662,39.4361,39.5142,686012.0
2015-07-27 11:40:00,45.56,45.58,45.48,45.51,605416.0,39.5055,39.5229,39.4361,39.4622,605416.0
2015-07-27 11:50:00,45.51,45.64,45.5,45.62,500860.0,39.4622,39.5749,39.4535,39.5575,500860.0
2015-07-27 12:00:00,45.62,45.65,45.51,45.56,1047172.0,39.5575,39.5836,39.4622,39.5055,1047172.0
2015-07-27 12:10:00,45.56,45.59,45.52,45.58,510017.0,39.5055,39.5315,39.4708,39.5229,510017.0
2015-07-27 12:20:00,45.58,45.74,45.57,45.73,646138.0,39.5229,39.6616,39.5142,39.6529,646138.0
2015-07-27 12:30:00,45.73,45.75,45.62,45.66,398453.0,39.6529,39.6703,39.5575,39.5922,398453.0
2015-07-27 12:40:00,45.65,45.67,45.54,45.54,753745.0,39.5836,39.6009,39.4882,39.4882,753745.0
2015-07-27 12:50:00,45.54,45.61,45.53,45.55,641889.0,39.4882,39.5489,39.4795,39.4968,641889.0
2015-07-27 13:00:00,45.55,45.55,45.5,45.5,419421.0,39.4968,39.4968,39.4535,39.4535,419421.0
2015-07-27 13:10:00,45.51,45.56,45.43,45.44,435374.0,39.4622,39.5055,39.3928,39.4015,435374.0
2015-07-27 13:20:00,45.44,45.47,45.38,45.39,507498.0,39.4015,39.4275,39.3494,39.3581,507498.0
2015-07-27 13:30:00,45.39,45.43,45.34,45.38,646214.0,39.3581,39.3928,39.3148,39.3494,646214.0
2015-07-27 13:40:00,45.37,45.45,45.35,45.43,407610.0,39.3408,39.4101,39.3234,39.3928,407610.0
2015-07-27 13:50:00,45.43,45.54,45.42,45.45,538385.0,39.3928,39.4882,39.3841,39.4101,538385.0
2015-07-27 14:00:00,45.44,45.54,45.44,45.48,381203.0,39.4015,39.4882,39.4015,39.4361,381203.0
2015-07-27 14:10:00,45.48,45.58,45.46,45.5,413487.0,39.4361,39.5229,39.4188,39.4535,413487.0
2015-07-27 14:20:00,45.5,45.51,45.38,45.38,597510.0,39.4535,39.4622,39.3494,39.3494,597510.0
2015-07-27 14:30:00,45.38,45.41,45.31,45.35,642257.0,39.3494,39.3755,39.2887,39.3234,642257.0
2015-07-27 14:40:00,45.35,45.38,45.28,45.32,669465.0,39.3234,39.3494,39.2627,39.2974,669465.0
2015-07-27 14:50:00,45.32,45.37,45.3,45.35,623182.0,39.2974,39.3408,39.2801,39.3234,623182.0
2015-07-27 15:00:00,45.34,45.41,45.29,45.39,1200564.0,39.3148,39.3755,39.2714,39.3581,1200564.0
2015-07-27 15:10:00,45.39,45.41,45.32,45.34,693141.0,39.3581,39.3755,39.2974,39.3148,693141.0
2015-07-27 15:20:00,45.34,45.42,45.33,45.38,1712446.0,39.3148,39.3841,39.3061,39.3494,1712446.0
2015-07-27 15:30:00,45.37,45.44,45.35,45.41,1290935.0,39.3408,39.4015,39.3234,39.3755,1290935.0
2015-07-27 15:40:00,45.35,45.44,45.32,45.35,1370894.0,39.3234,39.4015,39.2974,39.3234,1370894.0
2015-07-27 15:50:00,45.35,45.4,45.25,45.36,3487511.0,39.3234,39.3668,39.2367,39.3321,3487511.0
2015-07-28 09:30:00,45.58,45.6,45.16,45.29,1799636.0,39.5229,39.5402,39.1587,39.2714,1799636.0
2015-07-28 09:40:00,45.27,45.28,45.16,45.18,1051100.0,39.2541,39.2627,39.1587,39.176,1051100.0
2015-07-28 09:50:00,45.18,45.45,45.15,45.3,732094.0,39.176,39.4101,39.15,39.2801,732094.0
2015-07-28 10:00:00,45.3,45.34,45.2,45.25,607813.0,39.2801,39.3148,39.1934,39.2367,607813.0
2015-07-28 10:10:00,45.26,45.27,44.91,44.93,1901812.0,39.2454,39.2541,38.9419,38.9592,1901812.0
2015-07-28 10:20:00,44.93,45.08,44.79,44.83,1326183.0,38.9592,39.0893,38.8378,38.8725,1326183.0
2015-07-28 10:30:00,44.83,44.96,44.79,44.89,1011087.0,38.8725,38.9853,38.8378,38.9246,1011087.0
2015-07-28 10:40:00,44.89,45.07,44.88,45.01,733764.0,38.9246,39.0806,38.9159,39.0286,733764.0
2015-07-28 10:50:00,45.02,45.15,44.96,45.12,912270.0,39.0373,39.15,38.9853,39.124,912270.0
2015-07-28 11:00:00,45.12,45.15,45.07,45.11,585571.0,39.124,39.15,39.0806,39.1153,585571.0
2015-07-28 11:10:00,45.11,45.28,45.1,45.27,730630.0,39.1153,39.2627,39.1066,39.2541,730630.0
2015-07-28 11:20:00,45.27,45.27,45.18,45.23,634972.0,39.2541,39.2541,39.176,39.2194,634972.0
2015-07-28 11:30:00,45.23,45.36,45.22,45.36,777469.0,39.2194,39.3321,39.2107,39.3321,777469.0
2015-07-28 11:40:00,45.36,45.44,45.35,45.38,616535.0,39.3321,39.4015,39.3234,39.3494,616535.0
2015-07-28 11:50:00,45.36,45.37,45.31,45.34,358115.0,39.3321,39.3408,39.2887,39.3148,358115.0
2015-07-28 12:00:00,45.34,45.42,45.34,45.37,376753.0,39.3148,39.3841,39.3148,39.3408,376753.0
2015-07-28 12:10:00,45.37,45.41,45.32,45.38,472384.0,39.3408,39.3755,39.2974,39.3494,472384.0
2015-07-28 12:20:00,45.39,45.49,45.38,45.44,577839.0,39.3581,39.4448,39.3494,39.4015,577839.0
2015-07-28 12:30:00,45.43,45.44,45.26,45.3,925089.0,39.3928,39.4015,39.2454,39.2801,925089.0
2015-07-28 12:40:00,45.3,45.41,45.3,45.33,299522.0,39.2801,39.3755,39.2801,39.3061,299522.0
2015-07-28 12:50:00,45.33,45.35,45.29,45.32,447507.0,39.3061,39.3234,39.2714,39.2974,447507.0
2015-07-28 13:00:00,45.32,45.42,45.28,45.42,548075.0,39.2974,39.3841,39.2627,39.3841,548075.0
2015-07-28 13:10:00,45.41,45.44,45.37,45.42,626884.0,39.3755,39.4015,39.3408,39.3841,626884.0
2015-07-28 13:20:00,45.42,45.44,45.37,45.38,990073.0,39.3841,39.4015,39.3408,39.3494,990073.0
2015-07-28 13:30:00,45.39,45.43,45.35,45.38,260834.0,39.3581,39.3928,39.3234,39.3494,260834.0
2015-07-28 13:40:00,45.38,45.46,45.36,45.44,775753.0,39.3494,39.4188,39.3321,39.4015,775753.0
2015-07-28 13:50:00,45.44,45.46,45.4,45.45,302193.0,39.4015,39.4188,39.3668,39.4101,302193.0
2015-07-28 14:00:00,45.45,45.6,45.39,45.6,577358.0,39.4101,39.5402,39.3581,39.5402,577358.0
2015-07-28 14:10:00,45.6,45.62,45.51,45.51,654617.0,39.5402,39.5575,39.4622,39.4622,654617.0
2015-07-28 14:20:00,45.51,45.55,45.49,45.49,677027.0,39.4622,39.4968,39.4448,39.4448,677027.0
2015-07-28 14:30:00,45.5,45.5,45.41,45.45,890820.0,39.4535,39.4535,39.3755,39.4101,890820.0
2015-07-28 14:40:00,45.45,45.46,45.41,45.44,517940.0,39.4101,39.4188,39.3755,39.4015,517940.0
2015-07-28 14:50:00,45.43,45.54,45.42,45.53,479873.0,39.3928,39.4882,39.3841,39.4795,479873.0
2015-07-28 15:00:00,45.53,45.53,45.45,45.52,363246.0,39.4795,39.4795,39.4101,39.4708,363246.0
2015-07-28 15:10:00,45.51,45.64,45.51,45.61,596694.0,39.4622,39.5749,39.4622,39.5489,596694.0
2015-07-28 15:20:00,45.61,45.61,45.52,45.53,581434.0,39.5489,39.5489,39.4708,39.4795,581434.0
2015-07-28 15:30:00,45.53,45.6,45.47,45.49,600023.0,39.4795,39.5402,39.4275,39.4448,600023.0
2015-07-28 15:40:00,45.48,45.5,45.41,45.42,905041.0,39.4361,39.4535,39.3755,39.3841,905041.0
2015-07-28 15:50:00,45.41,45.42,45.32,45.35,2997617.0,39.3755,39.3841,39.2974,39.3234,2997617.0
2015-07-29 09:30:00,45.37,45.7,45.26,45.68,1496675.0,39.3408,39.6269,39.2454,39.6096,1496675.0
2015-07-29 09:40:00,45.68,45.79,45.6,45.63,668218.0,39.6096,39.705,39.5402,39.5662,668218.0
2015-07-29 09:50:00,45.63,45.74,45.5,45.51,680024.0,39.5662,39.6616,39.4535,39.4622,680024.0
2015-07-29 10:00:00,45.51,45.77,45.42,45.77,840804.0,39.4622,39.6876,39.3841,39.6876,840804.0
2015-07-29 10:10:00,45.77,45.83,45.62,45.74,716000.0,39.6876,39.7396,39.5575,39.6616,716000.0
2015-07-29 10:20:00,45.75,45.85,45.74,45.77,812654.0,39.6703,39.757,39.6616,39.6876,812654.0
2015-07-29 10:30:00,45.78,45.9,45.77,45.83,524581.0,39.6963,39.8003,39.6876,39.7396,524581.0
2015-07-29 10:40:00,45.83,45.91,45.8,45.91,638463.0,39.7396,39.809,39.7136,39.809,638463.0
2015-07-29 10:50:00,45.91,45.99,45.86,45.94,1072488.0,39.809,39.8784,39.7656,39.835,1072488.0
2015-07-29 11:00:00,45.94,46.07,45.89,45.98,910921.0,39.835,39.9477,39.7917,39.8697,910921.0
2015-07-29 11:10:00,45.99,46.14,45.98,46.12,809314.0,39.8784,40.0084,39.8697,39.9911,809314.0
2015-07-29 11:20:00,46.11,46.16,45.95,45.98,1196844.0,39.9824,40.0258,39.8437,39.8697,1196844.0
2015-07-29 11:30:00,45.98,46.1,45.96,46.1,726207.0,39.8697,39.9738,39.8524,39.9738,726207.0
2015-07-29 11:40:00,46.09,46.29,46.09,46.28,934628.0,39.9651,40.1385,39.9651,40.1298,934628.0
2015-07-29 11:50:00,46.29,46.44,46.23,46.42,1012790.0,40.1385,40.2686,40.0865,40.2512,1012790.0
2015-07-29 12:00:00,46.42,46.44,46.3,46.38,990240.0,40.2512,40.2686,40.1472,40.2165,990240.0
2015-07-29 12:10:00,46.38,46.44,46.34,46.42,708739.0,40.2165,40.2686,40.1819,40.2512,708739.0
2015-07-29 12:20:00,46.41,46.48,46.38,46.48,415858.0,40.2426,40.3033,40.2165,40.3033,415858.0
2015-07-29 12:30:00,46.47,46.55,46.43,46.53,708106.0,40.2946,40.364,40.2599,40.3466,708106.0
2015-07-29 12:40:00,46.53,46.56,46.46,46.5,630436.0,40.3466,40.3726,40.2859,40.3206,630436.0
2015-07-29 12:50:00,46.5,46.65,46.49,46.64,995696.0,40.3206,40.4507,40.3119,40.442,995696.0
2015-07-29 13:00:00,46.63,46.75,46.6,46.7,1215765.0,40.4333,40.5374,40.4073,40.494,1215765.0
2015-07-29 13:10:00,46.7,46.73,46.69,46.72,707008.0,40.494,40.52,40.4854,40.5114,707008.0
2015-07-29 13:20:00,46.71,46.78,46.66,46.66,609295.0,40.5027,40.5634,40.4593,40.4593,609295.0
2015-07-29 13:30:00,46.67,46.67,46.5,46.54,929275.0,40.468,40.468,40.3206,40.3553,929275.0
2015-07-29 13:40:00,46.55,46.56,46.44,46.49,749150.0,40.364,40.3726,40.2686,40.3119,749150.0
2015-07-29 13:50:00,46.49,46.58,46.49,46.55,734787.0,40.3119,40.39,40.3119,40.364,734787.0
2015-07-29 14:00:00,46.55,46.71,46.38,46.44,1609700.0,40.364,40.5027,40.2165,40.2686,1609700.0
2015-07-29 14:10:00,46.43,46.6,46.42,46.54,757438.0,40.2599,40.4073,40.2512,40.3553,757438.0
2015-07-29 14:20:00,46.55,46.58,46.41,46.45,523546.0,40.364,40.39,40.2426,40.2772,523546.0
2015-07-29 14:30:00,46.45,46.51,46.41,46.48,575998.0,40.2772,40.3293,40.2426,40.3033,575998.0
2015-07-29 14:40:00,46.48,46.59,46.47,46.58,671617.0,40.3033,40.3986,40.2946,40.39,671617.0
2015-07-29 14:50:00,46.59,46.67,46.56,46.56,1020146.0,40.3986,40.468,40.3726,40.3726,1020146.0
2015-07-29 15:00:00,46.56,46.58,46.42,46.43,782018.0,40.3726,40.39,40.2512,40.2599,782018.0
2015-07-29 15:10:00,46.43,46.44,46.31,46.34,1347678.0,40.2599,40.2686,40.1558,40.1819,1347678.0
2015-07-29 15:20:00,46.35,46.44,46.34,46.37,978937.0,40.1905,40.2686,40.1819,40.2079,978937.0
2015-07-29 15:30:00,46.37,46.37,46.24,46.33,1509114.0,40.2079,40.2079,40.0952,40.1732,1509114.0
2015-07-29 15:40:00,46.33,46.35,46.3,46.32,1469224.0,40.1732,40.1905,40.1472,40.1645,1469224.0
2015-07-29 15:50:00,46.32,46.38,46.28,46.28,2992507.0,40.1645,40.2165,40.1298,40.1298,2992507.0
2015-07-30 09:30:00,46.26,46.37,46.03,46.1,1531508.0,40.1125,40.2079,39.9131,39.9738,1531508.0
2015-07-30 09:40:00,46.09,46.28,46.0,46.23,1439551.0,39.9651,40.1298,39.887,40.0865,1439551.0
2015-07-30 09:50:00,46.23,46.26,45.94,45.97,793882.0,40.0865,40.1125,39.835,39.861,793882.0
2015-07-30 10:00:00,45.97,46.24,45.93,46.14,943983.0,39.861,40.0952,39.8263,40.0084,943983.0
2015-07-30 10:10:00,46.15,46.29,46.12,46.2,620434.0,40.0171,40.1385,39.9911,40.0605,620434.0
2015-07-30 10:20:00,46.21,46.35,46.2,46.28,710204.0,40.0691,40.1905,40.0605,40.1298,710204.0
2015-07-30 10:30:00,46.28,46.37,46.22,46.23,916814.0,40.1298,40.2079,40.0778,40.0865,916814.0
2015-07-30 10:40:00,46.23,46.27,46.17,46.21,649443.0,40.0865,40.1212,40.0345,40.0691,649443.0
2015-07-30 10:50:00,46.2,46.3,46.18,46.25,623243.0,40.0605,40.1472,40.0431,40.1038,623243.0
2015-07-30 11:00:00,46.25,46.29,46.19,46.26,647272.0,40.1038,40.1385,40.0518,40.1125,647272.0
2015-07-30 11:10:00,46.26,46.48,46.25,46.39,626747.0,40.1125,40.3033,40.1038,40.2252,626747.0
2015-07-30 11:20:00,46.39,46.58,46.38,46.51,1054464.0,40.2252,40.39,40.2165,40.3293,1054464.0
2015-07-30 11:30:00,46.5,46.57,46.48,46.5,731519.0,40.3206,40.3813,40.3033,40.3206,731519.0
2015-07-30 11:40:00,46.5,46.7,46.49,46.63,950411.0,40.3206,40.494,40.3119,40.4333,950411.0
2015-07-30 11:50:00,46.63,46.77,46.61,46.74,838626.0,40.4333,40.5547,40.416,40.5287,838626.0
2015-07-30 12:00:00,46.75,46.76,46.67,46.71,487585.0,40.5374,40.546,40.468,40.5027,487585.0
2015-07-30 12:10:00,46.71,46.84,46.7,46.83,629938.0,40.5027,40.6154,40.494,40.6067,629938.0
2015-07-30 12:20:00,46.84,46.91,46.8,46.9,907483.0,40.6154,40.6761,40.5807,40.6674,907483.0
2015-07-30 12:30:00,46.9,47.0,46.83,46.94,1287361.0,40.6674,40.7542,40.6067,40.7021,1287361.0
2015-07-30 12:40:00,46.95,47.11,46.92,47.08,1135338.0,40.7108,40.8495,40.6848,40.8235,1135338.0
2015-07-30 12:50:00,47.08,47.24,47.07,47.21,745534.0,40.8235,40.9623,40.8149,40.9362,745534.0
2015-07-30 13:00:00,47.22,47.27,47.17,47.26,804058.0,40.9449,40.9883,40.9016,40.9796,804058.0
2015-07-30 13:10:00,47.26,47.4,47.24,47.35,1247877.0,40.9796,41.101,40.9623,41.0576,1247877.0
2015-07-30 13:20:00,47.36,47.36,47.26,47.27,1533935.0,41.0663,41.0663,40.9796,40.9883,1533935.0
2015-07-30 13:30:00,47.28,47.29,47.11,47.12,1373947.0,40.9969,41.0056,40.8495,40.8582,1373947.0
2015-07-30 13:40:00,47.11,47.18,47.09,47.16,469697.0,40.8495,40.9102,40.8322,40.8929,469697.0
2015-07-30 13:50:00,47.16,47.2,47.08,47.08,754641.0,40.8929,40.9276,40.8235,40.8235,754641.0
2015-07-30 14:00:00,47.08,47.18,46.99,47.02,623023.0,40.8235,40.9102,40.7455,40.7715,623023.0
2015-07-30 14:10:00,47.03,47.08,46.98,47.03,803089.0,40.7802,40.8235,40.7368,40.7802,803089.0
2015-07-30 14:20:00,47.03,47.08,47.01,47.02,607063.0,40.7802,40.8235,40.7628,40.7715,607063.0
2015-07-30 14:30:00,47.02,47.08,47.01,47.04,525084.0,40.7715,40.8235,40.7628,40.7888,525084.0
2015-07-30 14:40:00,47.04,47.14,47.04,47.1,453050.0,40.7888,40.8756,40.7888,40.8409,453050.0
2015-07-30 14:50:00,47.11,47.16,47.07,47.12,498504.0,40.8495,40.8929,40.8149,40.8582,498504.0
2015-07-30 15:00:00,47.11,47.16,47.1,47.1,753600.0,40.8495,40.8929,40.8409,40.8409,753600.0
2015-07-30 15:10:00,47.11,47.11,47.0,47.03,655896.0,40.8495,40.8495,40.7542,40.7802,655896.0
2015-07-30 15:20:00,47.04,47.07,46.93,46.98,962578.0,40.7888,40.8149,40.6935,40.7368,962578.0
2015-07-30 15:30:00,46.98,47.02,46.92,46.95,773097.0,40.7368,40.7715,40.6848,40.7108,773097.0
2015-07-30 15:40:00,46.95,47.03,46.94,47.0,963096.0,40.7108,40.7802,40.7021,40.7542,963096.0
2015-07-30 15:50:00,47.01,47.02,46.89,46.89,3567307.0,40.7628,40.7715,40.6588,40.6588,3567307.0
2015-07-31 09:30:00,47.29,47.37,46.95,46.97,1973383.0,41.0056,41.075,40.7108,40.7281,1973383.0
2015-07-31 09:40:00,46.96,47.01,46.74,46.95,994440.0,40.7195,40.7628,40.5287,40.7108,994440.0
2015-07-31 09:50:00,46.95,47.13,46.93,47.01,574516.0,40.7108,40.8669,40.6935,40.7628,574516.0
2015-07-31 10:00:00,47.02,47.06,46.89,47.03,683078.0,40.7715,40.8062,40.6588,40.7802,683078.0
2015-07-31 10:10:00,47.03,47.05,46.93,46.97,794712.0,40.7802,40.7975,40.6935,40.7281,794712.0
2015-07-31 10:20:00,46.97,47.13,46.96,47.04,1109751.0,40.7281,40.8669,40.7195,40.7888,1109751.0
2015-07-31 10:30:00,47.04,47.14,46.98,47.06,529378.0,40.7888,40.8756,40.7368,40.8062,529378.0
2015-07-31 10:40:00,47.06,47.08,46.99,47.07,359203.0,40.8062,40.8235,40.7455,40.8149,359203.0
2015-07-31 10:50:00,47.06,47.1,47.02,47.06,498271.0,40.8062,40.8409,40.7715,40.8062,498271.0
2015-07-31 11:00:00,47.05,47.09,46.96,47.0,777690.0,40.7975,40.8322,40.7195,40.7542,777690.0
2015-07-31 11:10:00,47.0,47.02,46.96,46.98,546266.0,40.7542,40.7715,40.7195,40.7368,546266.0
2015-07-31 11:20:00,46.98,47.02,46.88,46.92,576035.0,40.7368,40.7715,40.6501,40.6848,576035.0
2015-07-31 11:30:00,46.92,46.95,46.88,46.95,279754.0,40.6848,40.7108,40.6501,40.7108,279754.0
2015-07-31 11:40:00,46.95,46.96,46.89,46.9,313075.0,40.7108,40.7195,40.6588,40.6674,313075.0
2015-07-31 11:50:00,46.9,46.92,46.75,46.75,499387.0,40.6674,40.6848,40.5374,40.5374,499387.0
2015-07-31 12:00:00,46.76,46.82,46.71,46.79,1032345.0,40.546,40.5981,40.5027,40.5721,1032345.0
2015-07-31 12:10:00,46.79,46.81,46.7,46.71,398582.0,40.5721,40.5894,40.494,40.5027,398582.0
2015-07-31 12:20:00,46.71,46.8,46.7,46.78,243057.0,40.5027,40.5807,40.494,40.5634,243057.0
2015-07-31 12:30:00,46.78,46.79,46.7,46.77,202482.0,40.5634,40.5721,40.494,40.5547,202482.0
2015-07-31 12:40:00,46.76,46.79,46.73,46.73,212659.0,40.546,40.5721,40.52,40.52,212659.0
2015-07-31 12:50:00,46.73,46.74,46.65,46.66,242517.0,40.52,40.5287,40.4507,40.4593,242517.0
2015-07-31 13:00:00,46.66,46.72,46.63,46.69,363523.0,40.4593,40.5114,40.4333,40.4854,363523.0
2015-07-31 13:10:00,46.69,46.69,46.62,46.67,398812.0,40.4854,40.4854,40.4247,40.468,398812.0
2015-07-31 13:20:00,46.67,46.68,46.57,46.6,305433.0,40.468,40.4767,40.3813,40.4073,305433.0
2015-07-31 13:30:00,46.6,46.6,46.5,46.5,399786.0,40.4073,40.4073,40.3206,40.3206,399786.0
2015-07-31 13:40:00,46.51,46.57,46.5,46.57,645899.0,40.3293,40.3813,40.3206,40.3813,645899.0
2015-07-31 13:50:00,46.57,46.59,46.55,46.56,393042.0,40.3813,40.3986,40.364,40.3726,393042.0
2015-07-31 14:00:00,46.56,46.66,46.56,46.63,574841.0,40.3726,40.4593,40.3726,40.4333,574841.0
2015-07-31 14:10:00,46.63,46.67,46.6,46.63,297339.0,40.4333,40.468,40.4073,40.4333,297339.0
2015-07-31 14:20:00,46.62,46.62,46.51,46.61,504280.0,40.4247,40.4247,40.3293,40.416,504280.0
2015-07-31 14:30:00,46.6,46.65,46.57,46.6,499532.0,40.4073,40.4507,40.3813,40.4073,499532.0
2015-07-31 14:40:00,46.6,46.63,46.53,46.57,529666.0,40.4073,40.4333,40.3466,40.3813,529666.0
2015-07-31 14:50:00,46.58,46.62,46.53,46.56,355211.0,40.39,40.4247,40.3466,40.3726,355211.0
2015-07-31 15:00:00,46.57,46.64,46.56,46.61,456005.0,40.3813,40.442,40.3726,40.416,456005.0
2015-07-31 15:10:00,46.6,46.63,46.6,46.63,381991.0,40.4073,40.4333,40.4073,40.4333,381991.0
2015-07-31 15:20:00,46.63,46.64,46.59,46.6,627129.0,40.4333,40.442,40.3986,40.4073,627129.0
2015-07-31 15:30:00,46.61,46.7,46.6,46.7,575861.0,40.416,40.494,40.4073,40.494,575861.0
2015-07-31 15:40:00,46.7,46.81,46.67,46.8,1035204.0,40.494,40.5894,40.468,40.5807,1035204.0
2015-07-31 15:50:00,46.79,46.82,46.67,46.7,4613822.0,40.5721,40.5981,40.468,40.494,4613822.0
2015-08-03 09:30:00,46.98,47.0,46.6,46.69,1211555.0,40.7368,40.7542,40.4073,40.4854,1211555.0
2015-08-03 09:40:00,46.68,46.73,46.45,46.63,744489.0,40.4767,40.52,40.2772,40.4333,744489.0
2015-08-03 09:50:00,46.63,46.86,46.62,46.83,614857.0,40.4333,40.6328,40.4247,40.6067,614857.0
2015-08-03 10:00:00,46.83,46.83,46.63,46.65,545919.0,40.6067,40.6067,40.4333,40.4507,545919.0
2015-08-03 10:10:00,46.65,46.78,46.64,46.73,637070.0,40.4507,40.5634,40.442,40.52,637070.0
2015-08-03 10:20:00,46.73,46.79,46.61,46.66,779381.0,40.52,40.5721,40.416,40.4593,779381.0
2015-08-03 10:30:00,46.65,46.68,46.52,46.64,675585.0,40.4507,40.4767,40.3379,40.442,675585.0
2015-08-03 10:40:00,46.63,46.68,46.55,46.58,338404.0,40.4333,40.4767,40.364,40.39,338404.0
2015-08-03 10:50:00,46.58,46.65,46.54,46.64,663897.0,40.39,40.4507,40.3553,40.442,663897.0
2015-08-03 11:00:00,46.63,46.69,46.61,46.64,504869.0,40.4333,40.4854,40.416,40.442,504869.0
2015-08-03 11:10:00,46.64,46.81,46.63,46.78,591356.0,40.442,40.5894,40.4333,40.5634,591356.0
2015-08-03 11:20:00,46.78,46.87,46.77,46.87,504730.0,40.5634,40.6414,40.5547,40.6414,504730.0
2015-08-03 11:30:00,46.86,46.97,46.85,46.93,662028.0,40.6328,40.7281,40.6241,40.6935,662028.0
2015-08-03 11:40:00,46.93,46.97,46.88,46.94,446588.0,40.6935,40.7281,40.6501,40.7021,446588.0
2015-08-03 11:50:00,46.95,46.99,46.92,46.94,687764.0,40.7108,40.7455,40.6848,40.7021,687764.0
2015-08-03 12:00:00,46.95,46.98,46.93,46.95,413297.0,40.7108,40.7368,40.6935,40.7108,413297.0
2015-08-03 12:10:00,46.95,46.97,46.92,46.95,441260.0,40.7108,40.7281,40.6848,40.7108,441260.0
2015-08-03 12:20:00,46.95,46.98,46.92,46.94,349523.0,40.7108,40.7368,40.6848,40.7021,349523.0
2015-08-03 12:30:00,46.93,46.94,46.79,46.8,499916.0,40.6935,40.7021,40.5721,40.5807,499916.0
2015-08-03 12:40:00,46.8,46.81,46.72,46.76,661890.0,40.5807,40.5894,40.5114,40.546,661890.0
2015-08-03 12:50:00,46.76,46.77,46.61,46.69,487908.0,40.546,40.5547,40.416,40.4854,487908.0
2015-08-03 13:00:00,46.68,46.7,46.51,46.53,607162.0,40.4767,40.494,40.3293,40.3466,607162.0
2015-08-03 13:10:00,46.53,46.58,46.51,46.53,365765.0,40.3466,40.39,40.3293,40.3466,365765.0
2015-08-03 13:20:00,46.54,46.64,46.53,46.59,933153.0,40.3553,40.442,40.3466,40.3986,933153.0
2015-08-03 13:30:00,46.6,46.66,46.56,46.64,565504.0,40.4073,40.4593,40.3726,40.442,565504.0
2015-08-03 13:40:00,46.64,46.67,46.59,46.65,275406.0,40.442,40.468,40.3986,40.4507,275406.0
2015-08-03 13:50:00,46.65,46.68,46.54,46.54,685126.0,40.4507,40.4767,40.3553,40.3553,685126.0
2015-08-03 14:00:00,46.54,46.55,46.47,46.53,431789.0,40.3553,40.364,40.2946,40.3466,431789.0
2015-08-03 14:10:00,46.53,46.61,46.49,46.58,352177.0,40.3466,40.416,40.3119,40.39,352177.0
2015-08-03 14:20:00,46.58,46.61,46.53,46.58,313997.0,40.39,40.416,40.3466,40.39,313997.0
2015-08-03 14:30:00,46.59,46.6,46.52,46.59,236289.0,40.3986,40.4073,40.3379,40.3986,236289.0
2015-08-03 14:40:00,46.59,46.67,46.55,46.58,603756.0,40.3986,40.468,40.364,40.39,603756.0
2015-08-03 14:50:00,46.58,46.6,46.5,46.57,287941.0,40.39,40.4073,40.3206,40.3813,287941.0
2015-08-03 15:00:00,46.57,46.59,46.52,46.56,506105.0,40.3813,40.3986,40.3379,40.3726,506105.0
2015-08-03 15:10:00,46.55,46.55,46.49,46.53,219603.0,40.364,40.364,40.3119,40.3466,219603.0
2015-08-03 15:20:00,46.53,46.61,46.5,46.6,336756.0,40.3466,40.416,40.3206,40.4073,336756.0
2015-08-03 15:30:00,46.6,46.68,46.54,46.68,407843.0,40.4073,40.4767,40.3553,40.4767,407843.0
2015-08-03 15:40:00,46.68,46.77,46.66,46.7,507388.0,40.4767,40.5547,40.4593,40.494,507388.0
2015-08-03 15:50:00,46.7,46.82,46.67,46.81,1335667.0,40.494,40.5981,40.468,40.5894,1335667.0
2015-08-04 09:30:00,46.75,46.99,46.68,46.96,1052058.0,40.5374,40.7455,40.4767,40.7195,1052058.0
2015-08-04 09:40:00,46.96,47.23,46.95,47.22,1008722.0,40.7195,40.9536,40.7108,40.9449,1008722.0
2015-08-04 09:50:00,47.22,47.33,47.21,47.24,921982.0,40.9449,41.0403,40.9362,40.9623,921982.0
2015-08-04 10:00:00,47.23,47.3,47.22,47.3,782931.0,40.9536,41.0143,40.9449,41.0143,782931.0
2015-08-04 10:10:00,47.29,47.38,47.28,47.29,1118164.0,41.0056,41.0837,40.9969,41.0056,1118164.0
2015-08-04 10:20:00,47.29,47.51,47.29,47.5,1139595.0,41.0056,41.1964,41.0056,41.1877,1139595.0
2015-08-04 10:30:00,47.5,47.53,47.47,47.5,1080969.0,41.1877,41.2137,41.1617,41.1877,1080969.0
2015-08-04 10:40:00,47.49,47.54,47.38,47.5,703293.0,41.179,41.2224,41.0837,41.1877,703293.0
2015-08-04 10:50:00,47.5,47.53,47.34,47.41,790592.0,41.1877,41.2137,41.049,41.1097,790592.0
2015-08-04 11:00:00,47.4,47.52,47.39,47.41,935641.0,41.101,41.2051,41.0923,41.1097,935641.0
2015-08-04 11:10:00,47.41,47.48,47.39,47.43,590275.0,41.1097,41.1704,41.0923,41.127,590275.0
2015-08-04 11:20:00,47.42,47.47,47.38,47.41,350678.0,41.1183,41.1617,41.0837,41.1097,350678.0
2015-08-04 11:30:00,47.4,47.41,47.35,47.39,415039.0,41.101,41.1097,41.0576,41.0923,415039.0
2015-08-04 11:40:00,47.4,47.45,47.35,47.38,418900.0,41.101,41.1444,41.0576,41.0837,418900.0
2015-08-04 11:50:00,47.37,47.41,47.35,47.4,368511.0,41.075,41.1097,41.0576,41.101,368511.0
2015-08-04 12:00:00,47.38,47.49,47.38,47.48,366062.0,41.0837,41.179,41.0837,41.1704,366062.0
2015-08-04 12:10:00,47.48,47.53,47.47,47.5,497229.0,41.1704,41.2137,41.1617,41.1877,497229.0
2015-08-04 12:20:00,47.51,47.59,47.43,47.47,916647.0,41.1964,41.2657,41.127,41.1617,916647.0
2015-08-04 12:30:00,47.47,47.54,47.42,47.54,368568.0,41.1617,41.2224,41.1183,41.2224,368568.0
2015-08-04 12:40:00,47.54,47.55,47.37,47.39,436253.0,41.2224,41.2311,41.075,41.0923,436253.0
2015-08-04 12:50:00,47.38,47.38,47.29,47.29,249918.0,41.0837,41.0837,41.0056,41.0056,249918.0
2015-08-04 13:00:00,47.3,47.35,47.27,47.33,203603.0,41.0143,41.0576,40.9883,41.0403,203603.0
2015-08-04 13:10:00,47.32,47.46,47.32,47.42,270704.0,41.0316,41.153,41.0316,41.1183,270704.0
2015-08-04 13:20:00,47.42,47.57,47.39,47.56,420202.0,41.1183,41.2484,41.0923,41.2397,420202.0
2015-08-04 13:30:00,47.57,47.63,47.53,47.58,443316.0,41.2484,41.3004,41.2137,41.2571,443316.0
2015-08-04 13:40:00,47.58,47.6,47.5,47.5,386498.0,41.2571,41.2744,41.1877,41.1877,386498.0
2015-08-04 13:50:00,47.51,47.51,47.38,47.39,847845.0,41.1964,41.1964,41.0837,41.0923,847845.0
2015-08-04 14:00:00,47.38,47.45,47.33,47.39,530644.0,41.0837,41.1444,41.0403,41.0923,530644.0
2015-08-04 14:10:00,47.37,47.41,47.31,47.4,487734.0,41.075,41.1097,41.023,41.101,487734.0
2015-08-04 14:20:00,47.4,47.46,47.38,47.44,459384.0,41.101,41.153,41.0837,41.1357,459384.0
2015-08-04 14:30:00,47.44,47.54,47.4,47.53,518144.0,41.1357,41.2224,41.101,41.2137,518144.0
2015-08-04 14:40:00,47.52,47.66,47.51,47.65,511693.0,41.2051,41.3264,41.1964,41.3178,511693.0
2015-08-04 14:50:00,47.65,47.67,47.58,47.66,468779.0,41.3178,41.3351,41.2571,41.3264,468779.0
2015-08-04 15:00:00,47.67,47.71,47.6,47.66,801961.0,41.3351,41.3698,41.2744,41.3264,801961.0
2015-08-04 15:10:00,47.66,47.69,47.61,47.63,676771.0,41.3264,41.3525,41.2831,41.3004,676771.0
2015-08-04 15:20:00,47.63,47.64,47.58,47.61,657017.0,41.3004,41.3091,41.2571,41.2831,657017.0
2015-08-04 15:30:00,47.61,47.68,47.58,47.59,802454.0,41.2831,41.3438,41.2571,41.2657,802454.0
2015-08-04 15:40:00,47.59,47.64,47.55,47.63,1164258.0,41.2657,41.3091,41.2311,41.3004,1164258.0
2015-08-04 15:50:00,47.62,47.66,47.53,47.55,3522502.0,41.2918,41.3264,41.2137,41.2311,3522502.0
2015-08-05 09:30:00,47.87,48.41,47.87,48.38,2314391.0,41.5085,41.9768,41.5085,41.9508,2314391.0
2015-08-05 09:40:00,48.38,48.41,48.14,48.2,1109323.0,41.9508,41.9768,41.7427,41.7947,1109323.0
2015-08-05 09:50:00,48.2,48.24,47.99,48.02,757333.0,41.7947,41.8294,41.6126,41.6386,757333.0
2015-08-05 10:00:00,48.01,48.2,47.92,48.16,654795.0,41.6299,41.7947,41.5519,41.76,654795.0
2015-08-05 10:10:00,48.16,48.18,48.04,48.08,1249352.0,41.76,41.7773,41.6559,41.6906,1249352.0
2015-08-05 10:20:00,48.08,48.12,47.96,47.96,448470.0,41.6906,41.7253,41.5866,41.5866,448470.0
2015-08-05 10:30:00,47.97,48.0,47.88,47.89,566138.0,41.5953,41.6213,41.5172,41.5259,566138.0
2015-08-05 10:40:00,47.89,47.93,47.73,47.75,796227.0,41.5259,41.5606,41.3871,41.4045,796227.0
2015-08-05 10:50:00,47.75,47.79,47.65,47.68,885305.0,41.4045,41.4392,41.3178,41.3438,885305.0
2015-08-05 11:00:00,47.67,47.8,47.64,47.8,547840.0,41.3351,41.4478,41.3091,41.4478,547840.0
2015-08-05 11:10:00,47.79,47.9,47.77,47.9,569134.0,41.4392,41.5346,41.4218,41.5346,569134.0
2015-08-05 11:20:00,47.9,47.97,47.9,47.94,304119.0,41.5346,41.5953,41.5346,41.5692,304119.0
2015-08-05 11:30:00,47.94,47.97,47.91,47.94,261597.0,41.5692,41.5953,41.5432,41.5692,261597.0
2015-08-05 11:40:00,47.94,48.0,47.92,47.98,436175.0,41.5692,41.6213,41.5519,41.6039,436175.0
2015-08-05 11:50:00,47.98,48.0,47.89,47.92,346508.0,41.6039,41.6213,41.5259,41.5519,346508.0
2015-08-05 12:00:00,47.92,47.97,47.85,47.96,309179.0,41.5519,41.5953,41.4912,41.5866,309179.0
2015-08-05 12:10:00,47.96,48.01,47.95,47.98,484139.0,41.5866,41.6299,41.5779,41.6039,484139.0
2015-08-05 12:20:00,47.97,48.08,47.93,47.97,395139.0,41.5953,41.6906,41.5606,41.5953,395139.0
2015-08-05 12:30:00,47.97,47.97,47.76,47.76,321277.0,41.5953,41.5953,41.4132,41.4132,321277.0
2015-08-05 12:40:00,47.77,47.88,47.76,47.84,486058.0,41.4218,41.5172,41.4132,41.4825,486058.0
2015-08-05 12:50:00,47.84,47.92,47.77,47.91,243857.0,41.4825,41.5519,41.4218,41.5432,243857.0
2015-08-05 13:00:00,47.92,47.95,47.86,47.89,267303.0,41.5519,41.5779,41.4999,41.5259,267303.0
2015-08-05 13:10:00,47.89,47.92,47.72,47.74,446517.0,41.5259,41.5519,41.3785,41.3958,446517.0
2015-08-05 13:20:00,47.75,47.8,47.7,47.8,245627.0,41.4045,41.4478,41.3611,41.4478,245627.0
2015-08-05 13:30:00,47.8,47.81,47.74,47.78,332031.0,41.4478,41.4565,41.3958,41.4305,332031.0
2015-08-05 13:40:00,47.78,47.85,47.76,47.84,341821.0,41.4305,41.4912,41.4132,41.4825,341821.0
2015-08-05 13:50:00,47.84,47.88,47.76,47.86,239146.0,41.4825,41.5172,41.4132,41.4999,239146.0
2015-08-05 14:00:00,47.85,47.91,47.82,47.83,311590.0,41.4912,41.5432,41.4652,41.4739,311590.0
2015-08-05 14:10:00,47.83,47.87,47.8,47.84,248053.0,41.4739,41.5085,41.4478,41.4825,248053.0
2015-08-05 14:20:00,47.85,47.93,47.84,47.9,421585.0,41.4912,41.5606,41.4825,41.5346,421585.0
2015-08-05 14:30:00,47.9,47.92,47.88,47.88,282125.0,41.5346,41.5519,41.5172,41.5172,282125.0
2015-08-05 14:40:00,47.89,47.89,47.78,47.87,361203.0,41.5259,41.5259,41.4305,41.5085,361203.0
2015-08-05 14:50:00,47.87,47.88,47.73,47.75,354231.0,41.5085,41.5172,41.3871,41.4045,354231.0
2015-08-05 15:00:00,47.75,47.84,47.74,47.78,452184.0,41.4045,41.4825,41.3958,41.4305,452184.0
2015-08-05 15:10:00,47.78,47.81,47.69,47.69,786473.0,41.4305,41.4565,41.3525,41.3525,786473.0
2015-08-05 15:20:00,47.69,47.75,47.68,47.69,454542.0,41.3525,41.4045,41.3438,41.3525,454542.0
2015-08-05 15:30:00,47.69,47.7,47.58,47.59,817318.0,41.3525,41.3611,41.2571,41.2657,817318.0
2015-08-05 15:40:00,47.59,47.63,47.54,47.63,945096.0,41.2657,41.3004,41.2224,41.3004,945096.0
2015-08-05 15:50:00,47.63,47.64,47.54,47.59,1930178.0,41.3004,41.3091,41.2224,41.2657,1930178.0
2015-08-06 09:30:00,47.71,47.77,47.25,47.34,1063390.0,41.3698,41.4218,40.9709,41.049,1063390.0
2015-08-06 09:40:00,47.35,47.37,47.26,47.27,746005.0,41.0576,41.075,40.9796,40.9883,746005.0
2015-08-06 09:50:00,47.27,47.28,46.93,47.09,1094495.0,40.9883,40.9969,40.6935,40.8322,1094495.0
2015-08-06 10:00:00,47.09,47.25,47.08,47.23,463687.0,40.8322,40.9709,40.8235,40.9536,463687.0
2015-08-06 10:10:00,47.22,47.26,47.06,47.09,795003.0,40.9449,40.9796,40.8062,40.8322,795003.0
2015-08-06 10:20:00,47.08,47.09,46.93,46.98,559579.0,40.8235,40.8322,40.6935,40.7368,559579.0
2015-08-06 10:30:00,46.98,47.01,46.94,47.0,619241.0,40.7368,40.7628,40.7021,40.7542,619241.0
2015-08-06 10:40:00,47.01,47.04,46.95,47.03,546184.0,40.7628,40.7888,40.7108,40.7802,546184.0
2015-08-06 10:50:00,47.03,47.03,46.93,46.94,483770.0,40.7802,40.7802,40.6935,40.7021,483770.0
2015-08-06 11:00:00,46.93,46.95,46.82,46.86,531829.0,40.6935,40.7108,40.5981,40.6328,531829.0
2015-08-06 11:10:00,46.85,46.9,46.79,46.9,666080.0,40.6241,40.6674,40.5721,40.6674,666080.0
2015-08-06 11:20:00,46.89,46.98,46.85,46.87,568266.0,40.6588,40.7368,40.6241,40.6414,568266.0
2015-08-06 11:30:00,46.88,46.9,46.8,46.82,479138.0,40.6501,40.6674,40.5807,40.5981,479138.0
2015-08-06 11:40:00,46.83,46.85,46.76,46.76,517730.0,40.6067,40.6241,40.546,40.546,517730.0
2015-08-06 11:50:00,46.77,46.77,46.69,46.73,604339.0,40.5547,40.5547,40.4854,40.52,604339.0
2015-08-06 12:00:00,46.74,46.76,46.63,46.66,612460.0,40.5287,40.546,40.4333,40.4593,612460.0
2015-08-06 12:10:00,46.65,46.66,46.56,46.58,593129.0,40.4507,40.4593,40.3726,40.39,593129.0
2015-08-06 12:20:00,46.59,46.6,46.54,46.55,346602.0,40.3986,40.4073,40.3553,40.364,346602.0
2015-08-06 12:30:00,46.57,46.59,46.49,46.51,462495.0,40.3813,40.3986,40.3119,40.3293,462495.0
2015-08-06 12:40:00,46.5,46.68,46.47,46.65,402325.0,40.3206,40.4767,40.2946,40.4507,402325.0
2015-08-06 12:50:00,46.65,46.69,46.6,46.65,368978.0,40.4507,40.4854,40.4073,40.4507,368978.0
2015-08-06 13:00:00,46.65,46.65,46.59,46.62,169686.0,40.4507,40.4507,40.3986,40.4247,169686.0
2015-08-06 13:10:00,46.62,46.67,46.59,46.63,299434.0,40.4247,40.468,40.3986,40.4333,299434.0
2015-08-06 13:20:00,46.63,46.66,46.58,46.63,608824.0,40.4333,40.4593,40.39,40.4333,608824.0
2015-08-06 13:30:00,46.63,46.65,46.55,46.57,378224.0,40.4333,40.4507,40.364,40.3813,378224.0
2015-08-06 13:40:00,46.57,46.6,46.54,46.56,484152.0,40.3813,40.4073,40.3553,40.3726,484152.0
2015-08-06 13:50:00,46.57,46.57,46.38,46.41,687058.0,40.3813,40.3813,40.2165,40.2426,687058.0
2015-08-06 14:00:00,46.41,46.43,46.33,46.37,614897.0,40.2426,40.2599,40.1732,40.2079,614897.0
2015-08-06 14:10:00,46.36,46.43,46.33,46.42,470524.0,40.1992,40.2599,40.1732,40.2512,470524.0
2015-08-06 14:20:00,46.42,46.48,46.41,46.42,526829.0,40.2512,40.3033,40.2426,40.2512,526829.0
2015-08-06 14:30:00,46.42,46.47,46.4,46.47,496492.0,40.2512,40.2946,40.2339,40.2946,496492.0
2015-08-06 14:40:00,46.46,46.51,46.45,46.47,558778.0,40.2859,40.3293,40.2772,40.2946,558778.0
2015-08-06 14:50:00,46.47,46.47,46.35,46.37,587164.0,40.2946,40.2946,40.1905,40.2079,587164.0
2015-08-06 15:00:00,46.37,46.46,46.36,46.45,849656.0,40.2079,40.2859,40.1992,40.2772,849656.0
2015-08-06 15:10:00,46.45,46.49,46.36,46.49,404601.0,40.2772,40.3119,40.1992,40.3119,404601.0
2015-08-06 15:20:00,46.49,46.51,46.42,46.46,660641.0,40.3119,40.3293,40.2512,40.2859,660641.0
2015-08-06 15:30:00,46.46,46.5,46.44,46.5,554422.0,40.2859,40.3206,40.2686,40.3206,554422.0
2015-08-06 15:40:00,46.5,46.67,46.49,46.66,950262.0,40.3206,40.468,40.3119,40.4593,950262.0
2015-08-06 15:50:00,46.66,46.68,46.59,46.62,1865286.0,40.4593,40.4767,40.3986,40.4247,1865286.0
2015-08-07 09:30:00,46.42,46.57,46.29,46.42,1016701.0,40.2512,40.3813,40.1385,40.2512,1016701.0
2015-08-07 09:40:00,46.42,46.57,46.37,46.5,681112.0,40.2512,40.3813,40.2079,40.3206,681112.0
2015-08-07 09:50:00,46.5,46.75,46.47,46.69,599156.0,40.3206,40.5374,40.2946,40.4854,599156.0
2015-08-07 10:00:00,46.69,46.69,46.52,46.65,278768.0,40.4854,40.4854,40.3379,40.4507,278768.0
2015-08-07 10:10:00,46.66,46.73,46.55,46.55,326479.0,40.4593,40.52,40.364,40.364,326479.0
2015-08-07 10:20:00,46.55,46.6,46.44,46.52,545170.0,40.364,40.4073,40.2686,40.3379,545170.0
2015-08-07 10:30:00,46.53,46.64,46.46,46.62,441108.0,40.3466,40.442,40.2859,40.4247,441108.0
2015-08-07 10:40:00,46.62,46.77,46.59,46.71,494787.0,40.4247,40.5547,40.3986,40.5027,494787.0
2015-08-07 10:50:00,46.71,46.76,46.46,46.49,311836.0,40.5027,40.546,40.2859,40.3119,311836.0
2015-08-07 11:00:00,46.49,46.49,46.36,46.38,316268.0,40.3119,40.3119,40.1992,40.2165,316268.0
2015-08-07 11:10:00,46.38,46.43,46.26,46.27,351998.0,40.2165,40.2599,40.1125,40.1212,351998.0
2015-08-07 11:20:00,46.27,46.42,46.26,46.41,411624.0,40.1212,40.2512,40.1125,40.2426,411624.0
2015-08-07 11:30:00,46.4,46.41,46.29,46.32,419414.0,40.2339,40.2426,40.1385,40.1645,419414.0
2015-08-07 11:40:00,46.32,46.45,46.32,46.4,295235.0,40.1645,40.2772,40.1645,40.2339,295235.0
2015-08-07 11:50:00,46.41,46.44,46.35,46.43,279189.0,40.2426,40.2686,40.1905,40.2599,279189.0
2015-08-07 12:00:00,46.43,46.46,46.34,46.45,329894.0,40.2599,40.2859,40.1819,40.2772,329894.0
2015-08-07 12:10:00,46.45,46.47,46.39,46.4,194732.0,40.2772,40.2946,40.2252,40.2339,194732.0
2015-08-07 12:20:00,46.41,46.41,46.34,46.36,174848.0,40.2426,40.2426,40.1819,40.1992,174848.0
2015-08-07 12:30:00,46.36,46.36,46.27,46.35,341183.0,40.1992,40.1992,40.1212,40.1905,341183.0
2015-08-07 12:40:00,46.34,46.44,46.32,46.38,190249.0,40.1819,40.2686,40.1645,40.2165,190249.0
2015-08-07 12:50:00,46.38,46.42,46.35,46.39,152600.0,40.2165,40.2512,40.1905,40.2252,152600.0
2015-08-07 13:00:00,46.38,46.41,46.34,46.4,179691.0,40.2165,40.2426,40.1819,40.2339,179691.0
2015-08-07 13:10:00,46.4,46.44,46.33,46.44,294872.0,40.2339,40.2686,40.1732,40.2686,294872.0
2015-08-07 13:20:00,46.44,46.48,46.41,46.44,222977.0,40.2686,40.3033,40.2426,40.2686,222977.0
2015-08-07 13:30:00,46.43,46.51,46.42,46.47,236186.0,40.2599,40.3293,40.2512,40.2946,236186.0
2015-08-07 13:40:00,46.48,46.54,46.45,46.5,137062.0,40.3033,40.3553,40.2772,40.3206,137062.0
2015-08-07 13:50:00,46.49,46.5,46.42,46.45,153919.0,40.3119,40.3206,40.2512,40.2772,153919.0
2015-08-07 14:00:00,46.44,46.44,46.38,46.42,139266.0,40.2686,40.2686,40.2165,40.2512,139266.0
2015-08-07 14:10:00,46.42,46.5,46.39,46.42,294555.0,40.2512,40.3206,40.2252,40.2512,294555.0
2015-08-07 14:20:00,46.42,46.48,46.39,46.47,271258.0,40.2512,40.3033,40.2252,40.2946,271258.0
2015-08-07 14:30:00,46.47,46.61,46.47,46.58,477419.0,40.2946,40.416,40.2946,40.39,477419.0
2015-08-07 14:40:00,46.58,46.58,46.49,46.51,359321.0,40.39,40.39,40.3119,40.3293,359321.0
2015-08-07 14:50:00,46.51,46.59,46.5,46.58,388472.0,40.3293,40.3986,40.3206,40.39,388472.0
2015-08-07 15:00:00,46.58,46.59,46.5,46.57,415574.0,40.39,40.3986,40.3206,40.3813,415574.0
2015-08-07 15:10:00,46.58,46.58,46.48,46.57,372316.0,40.39,40.39,40.3033,40.3813,372316.0
2015-08-07 15:20:00,46.57,46.77,46.56,46.72,755397.0,40.3813,40.5547,40.3726,40.5114,755397.0
2015-08-07 15:30:00,46.73,46.78,46.68,46.68,687626.0,40.52,40.5634,40.4767,40.4767,687626.0
2015-08-07 15:40:00,46.68,46.72,46.62,46.65,573908.0,40.4767,40.5114,40.4247,40.4507,573908.0
2015-08-07 15:50:00,46.65,46.78,46.61,46.76,1562440.0,40.4507,40.5634,40.416,40.546,1562440.0
2015-08-10 09:30:00,46.95,47.24,46.84,47.2,1229982.0,40.7108,40.9623,40.6154,40.9276,1229982.0
2015-08-10 09:40:00,47.21,47.32,47.19,47.23,707384.0,40.9362,41.0316,40.9189,40.9536,707384.0
2015-08-10 09:50:00,47.23,47.3,47.16,47.19,582821.0,40.9536,41.0143,40.8929,40.9189,582821.0
2015-08-10 10:00:00,47.18,47.25,47.18,47.24,429405.0,40.9102,40.9709,40.9102,40.9623,429405.0
2015-08-10 10:10:00,47.23,47.45,47.23,47.44,554522.0,40.9536,41.1444,40.9536,41.1357,554522.0
2015-08-10 10:20:00,47.44,47.44,47.32,47.34,538288.0,41.1357,41.1357,41.0316,41.049,538288.0
2015-08-10 10:30:00,47.34,47.42,47.25,47.39,509812.0,41.049,41.1183,40.9709,41.0923,509812.0
2015-08-10 10:40:00,47.39,47.49,47.37,47.49,388513.0,41.0923,41.179,41.075,41.179,388513.0
2015-08-10 10:50:00,47.48,47.49,47.35,47.39,410646.0,41.1704,41.179,41.0576,41.0923,410646.0
2015-08-10 11:00:00,47.4,47.47,47.36,47.46,313492.0,41.101,41.1617,41.0663,41.153,313492.0
2015-08-10 11:10:00,47.46,47.48,47.34,47.34,408288.0,41.153,41.1704,41.049,41.049,408288.0
2015-08-10 11:20:00,47.35,47.36,47.25,47.26,487460.0,41.0576,41.0663,40.9709,40.9796,487460.0
2015-08-10 11:30:00,47.26,47.33,47.25,47.29,538508.0,40.9796,41.0403,40.9709,41.0056,538508.0
2015-08-10 11:40:00,47.3,47.35,47.26,47.29,480463.0,41.0143,41.0576,40.9796,41.0056,480463.0
2015-08-10 11:50:00,47.3,47.34,47.27,47.33,964524.0,41.0143,41.049,40.9883,41.0403,964524.0
2015-08-10 12:00:00,47.33,47.37,47.32,47.35,272749.0,41.0403,41.075,41.0316,41.0576,272749.0
2015-08-10 12:10:00,47.36,47.36,47.28,47.31,343663.0,41.0663,41.0663,40.9969,41.023,343663.0
2015-08-10 12:20:00,47.31,47.34,47.28,47.29,165523.0,41.023,41.049,40.9969,41.0056,165523.0
2015-08-10 12:30:00,47.29,47.32,47.25,47.31,326598.0,41.0056,41.0316,40.9709,41.023,326598.0
2015-08-10 12:40:00,47.32,47.33,47.28,47.29,325935.0,41.0316,41.0403,40.9969,41.0056,325935.0
2015-08-10 12:50:00,47.29,47.3,47.27,47.29,379179.0,41.0056,41.0143,40.9883,41.0056,379179.0
2015-08-10 13:00:00,47.29,47.3,47.27,47.28,239669.0,41.0056,41.0143,40.9883,40.9969,239669.0
2015-08-10 13:10:00,47.28,47.29,47.27,47.28,262860.0,40.9969,41.0056,40.9883,40.9969,262860.0
2015-08-10 13:20:00,47.28,47.3,47.26,47.28,201158.0,40.9969,41.0143,40.9796,40.9969,201158.0
2015-08-10 13:30:00,47.28,47.29,47.27,47.29,230749.0,40.9969,41.0056,40.9883,41.0056,230749.0
2015-08-10 13:40:00,47.29,47.29,47.25,47.27,306518.0,41.0056,41.0056,40.9709,40.9883,306518.0
2015-08-10 13:50:00,47.27,47.29,47.25,47.28,196444.0,40.9883,41.0056,40.9709,40.9969,196444.0
2015-08-10 14:00:00,47.29,47.29,47.26,47.28,347053.0,41.0056,41.0056,40.9796,40.9969,347053.0
2015-08-10 14:10:00,47.28,47.4,47.27,47.4,572646.0,40.9969,41.101,40.9883,41.101,572646.0
2015-08-10 14:20:00,47.4,47.42,47.33,47.38,498407.0,41.101,41.1183,41.0403,41.0837,498407.0
2015-08-10 14:30:00,47.37,47.39,47.34,47.37,310750.0,41.075,41.0923,41.049,41.075,310750.0
2015-08-10 14:40:00,47.36,47.37,47.32,47.37,264124.0,41.0663,41.075,41.0316,41.075,264124.0
2015-08-10 14:50:00,47.37,47.37,47.33,47.33,346432.0,41.075,41.075,41.0403,41.0403,346432.0
2015-08-10 15:00:00,47.33,47.36,47.33,47.36,303597.0,41.0403,41.0663,41.0403,41.0663,303597.0
2015-08-10 15:10:00,47.36,47.38,47.32,47.33,400991.0,41.0663,41.0837,41.0316,41.0403,400991.0
2015-08-10 15:20:00,47.33,47.36,47.32,47.34,685444.0,41.0403,41.0663,41.0316,41.049,685444.0
2015-08-10 15:30:00,47.34,47.35,47.22,47.25,753439.0,41.049,41.0576,40.9449,40.9709,753439.0
2015-08-10 15:40:00,47.25,47.3,47.24,47.25,535638.0,40.9709,41.0143,40.9623,40.9709,535638.0
2015-08-10 15:50:00,47.25,47.34,47.24,47.33,1498483.0,40.9709,41.049,40.9623,41.0403,1498483.0
2015-08-11 09:30:00,46.82,46.86,46.52,46.64,1349496.0,40.5981,40.6328,40.3379,40.442,1349496.0
2015-08-11 09:40:00,46.64,46.94,46.51,46.92,1181066.0,40.442,40.7021,40.3293,40.6848,1181066.0
2015-08-11 09:50:00,46.91,46.94,46.7,46.76,565533.0,40.6761,40.7021,40.494,40.546,565533.0
2015-08-11 10:00:00,46.76,46.79,46.63,46.72,460065.0,40.546,40.5721,40.4333,40.5114,460065.0
2015-08-11 10:10:00,46.72,46.74,46.66,46.73,410509.0,40.5114,40.5287,40.4593,40.52,410509.0
2015-08-11 10:20:00,46.73,46.78,46.59,46.6,755418.0,40.52,40.5634,40.3986,40.4073,755418.0
2015-08-11 10:30:00,46.59,46.63,46.52,46.54,503337.0,40.3986,40.4333,40.3379,40.3553,503337.0
2015-08-11 10:40:00,46.53,46.61,46.51,46.54,370157.0,40.3466,40.416,40.3293,40.3553,370157.0
2015-08-11 10:50:00,46.53,46.55,46.48,46.49,472733.0,40.3466,40.364,40.3033,40.3119,472733.0
2015-08-11 11:00:00,46.5,46.53,46.31,46.34,747763.0,40.3206,40.3466,40.1558,40.1819,747763.0
2015-08-11 11:10:00,46.33,46.38,46.27,46.34,468851.0,40.1732,40.2165,40.1212,40.1819,468851.0
2015-08-11 11:20:00,46.34,46.38,46.3,46.32,560150.0,40.1819,40.2165,40.1472,40.1645,560150.0
2015-08-11 11:30:00,46.33,46.36,46.25,46.26,313317.0,40.1732,40.1992,40.1038,40.1125,313317.0
2015-08-11 11:40:00,46.27,46.32,46.21,46.23,430757.0,40.1212,40.1645,40.0691,40.0865,430757.0
2015-08-11 11:50:00,46.22,46.27,46.17,46.23,454954.0,40.0778,40.1212,40.0345,40.0865,454954.0
2015-08-11 12:00:00,46.23,46.32,46.19,46.29,421911.0,40.0865,40.1645,40.0518,40.1385,421911.0
2015-08-11 12:10:00,46.29,46.33,46.27,46.3,315802.0,40.1385,40.1732,40.1212,40.1472,315802.0
2015-08-11 12:20:00,46.3,46.35,46.25,46.34,293511.0,40.1472,40.1905,40.1038,40.1819,293511.0
2015-08-11 12:30:00,46.33,46.33,46.27,46.29,315519.0,40.1732,40.1732,40.1212,40.1385,315519.0
2015-08-11 12:40:00,46.29,46.3,46.21,46.25,247151.0,40.1385,40.1472,40.0691,40.1038,247151.0
2015-08-11 12:50:00,46.24,46.26,46.18,46.2,549905.0,40.0952,40.1125,40.0431,40.0605,549905.0
2015-08-11 13:00:00,46.19,46.21,46.06,46.09,479399.0,40.0518,40.0691,39.9391,39.9651,479399.0
2015-08-11 13:10:00,46.09,46.1,46.02,46.06,445008.0,39.9651,39.9738,39.9044,39.9391,445008.0
2015-08-11 13:20:00,46.05,46.07,46.0,46.05,368487.0,39.9304,39.9477,39.887,39.9304,368487.0
2015-08-11 13:30:00,46.05,46.09,45.97,46.06,657976.0,39.9304,39.9651,39.861,39.9391,657976.0
2015-08-11 13:40:00,46.06,46.1,46.02,46.06,388205.0,39.9391,39.9738,39.9044,39.9391,388205.0
2015-08-11 13:50:00,46.06,46.07,45.99,46.0,318522.0,39.9391,39.9477,39.8784,39.887,318522.0
2015-08-11 14:00:00,46.01,46.03,45.9,46.03,554032.0,39.8957,39.9131,39.8003,39.9131,554032.0
2015-08-11 14:10:00,46.03,46.05,45.95,46.0,415389.0,39.9131,39.9304,39.8437,39.887,415389.0
2015-08-11 14:20:00,46.0,46.23,45.99,46.21,500544.0,39.887,40.0865,39.8784,40.0691,500544.0
2015-08-11 14:30:00,46.21,46.26,46.16,46.24,502797.0,40.0691,40.1125,40.0258,40.0952,502797.0
2015-08-11 14:40:00,46.23,46.24,46.15,46.16,396522.0,40.0865,40.0952,40.0171,40.0258,396522.0
2015-08-11 14:50:00,46.16,46.28,46.14,46.2,325907.0,40.0258,40.1298,40.0084,40.0605,325907.0
2015-08-11 15:00:00,46.2,46.25,46.13,46.13,307098.0,40.0605,40.1038,39.9998,39.9998,307098.0
2015-08-11 15:10:00,46.13,46.25,46.12,46.25,562330.0,39.9998,40.1038,39.9911,40.1038,562330.0
2015-08-11 15:20:00,46.24,46.28,46.2,46.23,551181.0,40.0952,40.1298,40.0605,40.0865,551181.0
2015-08-11 15:30:00,46.22,46.34,46.17,46.32,1164379.0,40.0778,40.1819,40.0345,40.1645,1164379.0
2015-08-11 15:40:00,46.32,46.4,46.29,46.36,1141671.0,40.1645,40.2339,40.1385,40.1992,1141671.0
2015-08-11 15:50:00,46.35,46.49,46.32,46.42,3278353.0,40.1905,40.3119,40.1645,40.2512,3278353.0
2015-08-12 09:30:00,46.23,46.44,46.03,46.42,1402338.0,40.0865,40.2686,39.9131,40.2512,1402338.0
2015-08-12 09:40:00,46.42,46.47,46.18,46.21,810339.0,40.2512,40.2946,40.0431,40.0691,810339.0
2015-08-12 09:50:00,46.21,46.39,46.19,46.26,774455.0,40.0691,40.2252,40.0518,40.1125,774455.0
2015-08-12 10:00:00,46.26,46.35,46.25,46.26,901448.0,40.1125,40.1905,40.1038,40.1125,901448.0
2015-08-12 10:10:00,46.26,46.3,46.19,46.22,1184965.0,40.1125,40.1472,40.0518,40.0778,1184965.0
2015-08-12 10:20:00,46.22,46.22,46.04,46.13,694062.0,40.0778,40.0778,39.9217,39.9998,694062.0
2015-08-12 10:30:00,46.13,46.18,46.07,46.16,841140.0,39.9998,40.0431,39.9477,40.0258,841140.0
2015-08-12 10:40:00,46.16,46.17,45.99,46.01,724682.0,40.0258,40.0345,39.8784,39.8957,724682.0
2015-08-12 10:50:00,46.02,46.05,45.9,45.96,884107.0,39.9044,39.9304,39.8003,39.8524,884107.0
2015-08-12 11:00:00,45.96,46.01,45.9,45.94,685285.0,39.8524,39.8957,39.8003,39.835,685285.0
2015-08-12 11:10:00,45.93,45.97,45.86,45.91,887213.0,39.8263,39.861,39.7656,39.809,887213.0
2015-08-12 11:20:00,45.9,46.0,45.87,45.97,802430.0,39.8003,39.887,39.7743,39.861,802430.0
2015-08-12 11:30:00,45.97,45.98,45.84,45.86,972778.0,39.861,39.8697,39.7483,39.7656,972778.0
2015-08-12 11:40:00,45.86,45.89,45.75,45.78,604181.0,39.7656,39.7917,39.6703,39.6963,604181.0
2015-08-12 11:50:00,45.79,45.81,45.71,45.73,571542.0,39.705,39.7223,39.6356,39.6529,571542.0
2015-08-12 12:00:00,45.72,45.91,45.7,45.89,453016.0,39.6443,39.809,39.6269,39.7917,453016.0
2015-08-12 12:10:00,45.88,45.91,45.83,45.88,456873.0,39.783,39.809,39.7396,39.783,456873.0
2015-08-12 12:20:00,45.88,45.96,45.84,45.96,373640.0,39.783,39.8524,39.7483,39.8524,373640.0
2015-08-12 12:30:00,45.96,46.07,45.91,46.07,299066.0,39.8524,39.9477,39.809,39.9477,299066.0
2015-08-12 12:40:00,46.07,46.15,46.05,46.1,366429.0,39.9477,40.0171,39.9304,39.9738,366429.0
2015-08-12 12:50:00,46.09,46.16,46.07,46.13,242357.0,39.9651,40.0258,39.9477,39.9998,242357.0
2015-08-12 13:00:00,46.13,46.24,46.12,46.17,465205.0,39.9998,40.0952,39.9911,40.0345,465205.0
2015-08-12 13:10:00,46.17,46.25,46.11,46.25,360632.0,40.0345,40.1038,39.9824,40.1038,360632.0
2015-08-12 13:20:00,46.25,46.28,46.22,46.23,584295.0,40.1038,40.1298,40.0778,40.0865,584295.0
2015-08-12 13:30:00,46.24,46.32,46.21,46.3,371495.0,40.0952,40.1645,40.0691,40.1472,371495.0
2015-08-12 13:40:00,46.31,46.47,46.3,46.46,341613.0,40.1558,40.2946,40.1472,40.2859,341613.0
2015-08-12 13:50:00,46.46,46.54,46.38,46.5,774051.0,40.2859,40.3553,40.2165,40.3206,774051.0
2015-08-12 14:00:00,46.51,46.62,46.44,46.6,703935.0,40.3293,40.4247,40.2686,40.4073,703935.0
2015-08-12 14:10:00,46.61,46.67,46.57,46.65,566652.0,40.416,40.468,40.3813,40.4507,566652.0
2015-08-12 14:20:00,46.65,46.68,46.54,46.56,503332.0,40.4507,40.4767,40.3553,40.3726,503332.0
2015-08-12 14:30:00,46.57,46.71,46.56,46.69,365830.0,40.3813,40.5027,40.3726,40.4854,365830.0
2015-08-12 14:40:00,46.7,46.74,46.65,46.74,517400.0,40.494,40.5287,40.4507,40.5287,517400.0
2015-08-12 14:50:00,46.74,46.78,46.7,46.78,453999.0,40.5287,40.5634,40.494,40.5634,453999.0
2015-08-12 15:00:00,46.78,46.82,46.7,46.76,488527.0,40.5634,40.5981,40.494,40.546,488527.0
2015-08-12 15:10:00,46.76,46.76,46.69,46.73,319587.0,40.546,40.546,40.4854,40.52,319587.0
2015-08-12 15:20:00,46.73,46.86,46.71,46.83,544305.0,40.52,40.6328,40.5027,40.6067,544305.0
2015-08-12 15:30:00,46.84,46.9,46.8,46.81,574704.0,40.6154,40.6674,40.5807,40.5894,574704.0
2015-08-12 15:40:00,46.81,46.83,46.74,46.82,600079.0,40.5894,40.6067,40.5287,40.5981,600079.0
2015-08-12 15:50:00,46.82,46.87,46.73,46.75,2509096.0,40.5981,40.6414,40.52,40.5374,2509096.0
2015-08-13 09:30:00,47.06,47.1,46.7,46.84,1436093.0,40.8062,40.8409,40.494,40.6154,1436093.0
2015-08-13 09:40:00,46.84,47.03,46.77,46.82,842448.0,40.6154,40.7802,40.5547,40.5981,842448.0
2015-08-13 09:50:00,46.82,46.85,46.65,46.71,691328.0,40.5981,40.6241,40.4507,40.5027,691328.0
2015-08-13 10:00:00,46.7,46.73,46.59,46.64,538642.0,40.494,40.52,40.3986,40.442,538642.0
2015-08-13 10:10:00,46.64,46.68,46.51,46.62,615525.0,40.442,40.4767,40.3293,40.4247,615525.0
2015-08-13 10:20:00,46.62,46.63,46.53,46.56,386169.0,40.4247,40.4333,40.3466,40.3726,386169.0
2015-08-13 10:30:00,46.55,46.69,46.49,46.68,528034.0,40.364,40.4854,40.3119,40.4767,528034.0
2015-08-13 10:40:00,46.68,46.83,46.68,46.79,639318.0,40.4767,40.6067,40.4767,40.5721,639318.0
2015-08-13 10:50:00,46.78,46.89,46.75,46.77,567174.0,40.5634,40.6588,40.5374,40.5547,567174.0
2015-08-13 11:00:00,46.78,46.81,46.66,46.68,467171.0,40.5634,40.5894,40.4593,40.4767,467171.0
2015-08-13 11:10:00,46.68,46.73,46.61,46.73,549824.0,40.4767,40.52,40.416,40.52,549824.0
2015-08-13 11:20:00,46.73,46.74,46.61,46.64,585697.0,40.52,40.5287,40.416,40.442,585697.0
2015-08-13 11:30:00,46.64,46.69,46.56,46.58,276825.0,40.442,40.4854,40.3726,40.39,276825.0
2015-08-13 11:40:00,46.59,46.66,46.56,46.66,303833.0,40.3986,40.4593,40.3726,40.4593,303833.0
2015-08-13 11:50:00,46.66,46.72,46.61,46.65,370645.0,40.4593,40.5114,40.416,40.4507,370645.0
2015-08-13 12:00:00,46.65,46.67,46.57,46.6,810557.0,40.4507,40.468,40.3813,40.4073,810557.0
2015-08-13 12:10:00,46.6,46.71,46.57,46.68,840053.0,40.4073,40.5027,40.3813,40.4767,840053.0
2015-08-13 12:20:00,46.67,46.83,46.65,46.82,267325.0,40.468,40.6067,40.4507,40.5981,267325.0
2015-08-13 12:30:00,46.82,46.91,46.8,46.9,372040.0,40.5981,40.6761,40.5807,40.6674,372040.0
2015-08-13 12:40:00,46.9,46.91,46.8,46.89,306514.0,40.6674,40.6761,40.5807,40.6588,306514.0
2015-08-13 12:50:00,46.89,46.97,46.89,46.93,262401.0,40.6588,40.7281,40.6588,40.6935,262401.0
2015-08-13 13:00:00,46.92,47.04,46.92,47.0,358877.0,40.6848,40.7888,40.6848,40.7542,358877.0
2015-08-13 13:10:00,47.0,47.04,46.93,46.95,236264.0,40.7542,40.7888,40.6935,40.7108,236264.0
2015-08-13 13:20:00,46.96,47.03,46.95,46.97,277798.0,40.7195,40.7802,40.7108,40.7281,277798.0
2015-08-13 13:30:00,46.97,46.99,46.9,46.93,209155.0,40.7281,40.7455,40.6674,40.6935,209155.0
2015-08-13 13:40:00,46.93,46.94,46.87,46.92,160008.0,40.6935,40.7021,40.6414,40.6848,160008.0
2015-08-13 13:50:00,46.91,46.93,46.84,46.89,435264.0,40.6761,40.6935,40.6154,40.6588,435264.0
2015-08-13 14:00:00,46.9,46.97,46.84,46.96,232917.0,40.6674,40.7281,40.6154,40.7195,232917.0
2015-08-13 14:10:00,46.96,47.01,46.93,47.01,264822.0,40.7195,40.7628,40.6935,40.7628,264822.0
2015-08-13 14:20:00,47.01,47.05,46.99,47.03,202767.0,40.7628,40.7975,40.7455,40.7802,202767.0
2015-08-13 14:30:00,47.02,47.06,47.01,47.03,162462.0,40.7715,40.8062,40.7628,40.7802,162462.0
2015-08-13 14:40:00,47.03,47.04,46.97,47.0,383338.0,40.7802,40.7888,40.7281,40.7542,383338.0
2015-08-13 14:50:00,47.0,47.05,46.99,47.05,300951.0,40.7542,40.7975,40.7455,40.7975,300951.0
2015-08-13 15:00:00,47.05,47.07,46.94,46.94,397697.0,40.7975,40.8149,40.7021,40.7021,397697.0
2015-08-13 15:10:00,46.95,46.97,46.89,46.9,313092.0,40.7108,40.7281,40.6588,40.6674,313092.0
2015-08-13 15:20:00,46.9,46.91,46.76,46.8,670395.0,40.6674,40.6761,40.546,40.5807,670395.0
2015-08-13 15:30:00,46.8,46.83,46.71,46.76,854222.0,40.5807,40.6067,40.5027,40.546,854222.0
2015-08-13 15:40:00,46.76,46.86,46.73,46.85,766942.0,40.546,40.6328,40.52,40.6241,766942.0
2015-08-13 15:50:00,46.84,46.85,46.73,46.74,1448824.0,40.6154,40.6241,40.52,40.5287,1448824.0
2015-08-14 09:30:00,46.55,46.96,46.53,46.92,1088404.0,40.364,40.7195,40.3466,40.6848,1088404.0
2015-08-14 09:40:00,46.91,46.92,46.71,46.84,545752.0,40.6761,40.6848,40.5027,40.6154,545752.0
2015-08-14 09:50:00,46.84,47.05,46.84,47.01,488422.0,40.6154,40.7975,40.6154,40.7628,488422.0
2015-08-14 10:00:00,47.01,47.02,46.76,46.8,451781.0,40.7628,40.7715,40.546,40.5807,451781.0
2015-08-14 10:10:00,46.79,46.81,46.73,46.8,294723.0,40.5721,40.5894,40.52,40.5807,294723.0
2015-08-14 10:20:00,46.81,46.81,46.67,46.68,394955.0,40.5894,40.5894,40.468,40.4767,394955.0
2015-08-14 10:30:00,46.67,46.82,46.67,46.8,489542.0,40.468,40.5981,40.468,40.5807,489542.0
2015-08-14 10:40:00,46.8,46.86,46.71,46.75,384735.0,40.5807,40.6328,40.5027,40.5374,384735.0
2015-08-14 10:50:00,46.75,46.85,46.72,46.81,543282.0,40.5374,40.6241,40.5114,40.5894,543282.0
2015-08-14 11:00:00,46.8,46.83,46.64,46.67,590080.0,40.5807,40.6067,40.442,40.468,590080.0
2015-08-14 11:10:00,46.67,46.67,46.52,46.59,611669.0,40.468,40.468,40.3379,40.3986,611669.0
2015-08-14 11:20:00,46.58,46.62,46.56,46.59,318412.0,40.39,40.4247,40.3726,40.3986,318412.0
2015-08-14 11:30:00,46.59,46.68,46.54,46.67,317191.0,40.3986,40.4767,40.3553,40.468,317191.0
2015-08-14 11:40:00,46.67,46.79,46.65,46.78,476869.0,40.468,40.5721,40.4507,40.5634,476869.0
2015-08-14 11:50:00,46.77,46.81,46.64,46.64,432079.0,40.5547,40.5894,40.442,40.442,432079.0
2015-08-14 12:00:00,46.64,46.75,46.63,46.73,509629.0,40.442,40.5374,40.4333,40.52,509629.0
2015-08-14 12:10:00,46.73,46.77,46.7,46.75,292147.0,40.52,40.5547,40.494,40.5374,292147.0
2015-08-14 12:20:00,46.74,46.76,46.7,46.74,194179.0,40.5287,40.546,40.494,40.5287,194179.0
2015-08-14 12:30:00,46.73,46.78,46.72,46.72,461143.0,40.52,40.5634,40.5114,40.5114,461143.0
2015-08-14 12:40:00,46.72,46.81,46.71,46.75,504197.0,40.5114,40.5894,40.5027,40.5374,504197.0
2015-08-14 12:50:00,46.75,46.78,46.69,46.72,464026.0,40.5374,40.5634,40.4854,40.5114,464026.0
2015-08-14 13:00:00,46.71,46.8,46.67,46.79,284071.0,40.5027,40.5807,40.468,40.5721,284071.0
2015-08-14 13:10:00,46.8,46.88,46.76,46.86,274323.0,40.5807,40.6501,40.546,40.6328,274323.0
2015-08-14 13:20:00,46.86,46.95,46.86,46.95,234669.0,40.6328,40.7108,40.6328,40.7108,234669.0
2015-08-14 13:30:00,46.95,46.99,46.94,46.98,242006.0,40.7108,40.7455,40.7021,40.7368,242006.0
2015-08-14 13:40:00,46.97,47.01,46.86,46.87,280623.0,40.7281,40.7628,40.6328,40.6414,280623.0
2015-08-14 13:50:00,46.86,46.92,46.82,46.88,176756.0,40.6328,40.6848,40.5981,40.6501,176756.0
2015-08-14 14:00:00,46.88,46.91,46.85,46.9,358065.0,40.6501,40.6761,40.6241,40.6674,358065.0
2015-08-14 14:10:00,46.9,46.98,46.88,46.95,236660.0,40.6674,40.7368,40.6501,40.7108,236660.0
2015-08-14 14:20:00,46.95,46.98,46.87,46.87,259852.0,40.7108,40.7368,40.6414,40.6414,259852.0
2015-08-14 14:30:00,46.87,46.95,46.84,46.95,192895.0,40.6414,40.7108,40.6154,40.7108,192895.0
2015-08-14 14:40:00,46.95,46.99,46.92,46.93,188977.0,40.7108,40.7455,40.6848,40.6935,188977.0
2015-08-14 14:50:00,46.94,47.01,46.92,46.97,345960.0,40.7021,40.7628,40.6848,40.7281,345960.0
2015-08-14 15:00:00,46.98,47.02,46.95,47.01,358025.0,40.7368,40.7715,40.7108,40.7628,358025.0
2015-08-14 15:10:00,47.01,47.09,47.0,47.08,273771.0,40.7628,40.8322,40.7542,40.8235,273771.0
2015-08-14 15:20:00,47.08,47.1,47.01,47.04,345319.0,40.8235,40.8409,40.7628,40.7888,345319.0
2015-08-14 15:30:00,47.04,47.09,47.04,47.07,289495.0,40.7888,40.8322,40.7888,40.8149,289495.0
2015-08-14 15:40:00,47.07,47.1,47.05,47.09,504698.0,40.8149,40.8409,40.7975,40.8322,504698.0
2015-08-14 15:50:00,47.08,47.09,46.99,47.0,1372104.0,40.8235,40.8322,40.7455,40.7542,1372104.0
2015-08-17 09:30:00,46.82,46.93,46.57,46.7,1036175.0,40.5981,40.6935,40.3813,40.494,1036175.0
2015-08-17 09:40:00,46.69,46.71,46.59,46.66,654539.0,40.4854,40.5027,40.3986,40.4593,654539.0
2015-08-17 09:50:00,46.65,46.74,46.64,46.7,451490.0,40.4507,40.5287,40.442,40.494,451490.0
2015-08-17 10:00:00,46.69,46.79,46.66,46.78,587945.0,40.4854,40.5721,40.4593,40.5634,587945.0
2015-08-17 10:10:00,46.79,47.06,46.78,47.03,782467.0,40.5721,40.8062,40.5634,40.7802,782467.0
2015-08-17 10:20:00,47.03,47.09,46.99,47.01,452835.0,40.7802,40.8322,40.7455,40.7628,452835.0
2015-08-17 10:30:00,47.02,47.07,46.89,46.93,637258.0,40.7715,40.8149,40.6588,40.6935,637258.0
2015-08-17 10:40:00,46.93,47.01,46.92,46.97,403788.0,40.6935,40.7628,40.6848,40.7281,403788.0
2015-08-17 10:50:00,46.97,47.03,46.92,47.01,687556.0,40.7281,40.7802,40.6848,40.7628,687556.0
2015-08-17 11:00:00,47.01,47.09,47.0,47.07,456649.0,40.7628,40.8322,40.7542,40.8149,456649.0
2015-08-17 11:10:00,47.08,47.14,47.06,47.09,687038.0,40.8235,40.8756,40.8062,40.8322,687038.0
2015-08-17 11:20:00,47.1,47.1,47.01,47.05,332732.0,40.8409,40.8409,40.7628,40.7975,332732.0
2015-08-17 11:30:00,47.05,47.07,47.0,47.05,285487.0,40.7975,40.8149,40.7542,40.7975,285487.0
2015-08-17 11:40:00,47.05,47.1,47.02,47.06,241499.0,40.7975,40.8409,40.7715,40.8062,241499.0
2015-08-17 11:50:00,47.07,47.1,47.04,47.09,368454.0,40.8149,40.8409,40.7888,40.8322,368454.0
2015-08-17 12:00:00,47.08,47.17,47.08,47.15,216397.0,40.8235,40.9016,40.8235,40.8842,216397.0
2015-08-17 12:10:00,47.16,47.22,47.15,47.18,272246.0,40.8929,40.9449,40.8842,40.9102,272246.0
2015-08-17 12:20:00,47.18,47.23,47.16,47.16,169168.0,40.9102,40.9536,40.8929,40.8929,169168.0
2015-08-17 12:30:00,47.16,47.18,47.1,47.13,358323.0,40.8929,40.9102,40.8409,40.8669,358323.0
2015-08-17 12:40:00,47.13,47.19,47.13,47.16,166789.0,40.8669,40.9189,40.8669,40.8929,166789.0
2015-08-17 12:50:00,47.16,47.24,47.12,47.23,172635.0,40.8929,40.9623,40.8582,40.9536,172635.0
2015-08-17 13:00:00,47.22,47.28,47.22,47.27,297776.0,40.9449,40.9969,40.9449,40.9883,297776.0
2015-08-17 13:10:00,47.27,47.31,47.27,47.29,200395.0,40.9883,41.023,40.9883,41.0056,200395.0
2015-08-17 13:20:00,47.3,47.35,47.28,47.33,198000.0,41.0143,41.0576,40.9969,41.0403,198000.0
2015-08-17 13:30:00,47.33,47.36,47.31,47.35,264231.0,41.0403,41.0663,41.023,41.0576,264231.0
2015-08-17 13:40:00,47.35,47.38,47.35,47.38,190321.0,41.0576,41.0837,41.0576,41.0837,190321.0
2015-08-17 13:50:00,47.37,47.41,47.34,47.34,431151.0,41.075,41.1097,41.049,41.049,431151.0
2015-08-17 14:00:00,47.34,47.41,47.32,47.33,317649.0,41.049,41.1097,41.0316,41.0403,317649.0
2015-08-17 14:10:00,47.34,47.34,47.26,47.27,185896.0,41.049,41.049,40.9796,40.9883,185896.0
2015-08-17 14:20:00,47.27,47.32,47.27,47.28,329053.0,40.9883,41.0316,40.9883,40.9969,329053.0
2015-08-17 14:30:00,47.29,47.31,47.26,47.29,175074.0,41.0056,41.023,40.9796,41.0056,175074.0
2015-08-17 14:40:00,47.29,47.36,47.28,47.34,298735.0,41.0056,41.0663,40.9969,41.049,298735.0
2015-08-17 14:50:00,47.33,47.4,47.31,47.39,378757.0,41.0403,41.101,41.023,41.0923,378757.0
2015-08-17 15:00:00,47.4,47.45,47.37,47.42,525116.0,41.101,41.1444,41.075,41.1183,525116.0
2015-08-17 15:10:00,47.43,47.45,47.32,47.35,689059.0,41.127,41.1444,41.0316,41.0576,689059.0
2015-08-17 15:20:00,47.35,47.36,47.28,47.33,491553.0,41.0576,41.0663,40.9969,41.0403,491553.0
2015-08-17 15:30:00,47.34,47.38,47.29,47.3,496559.0,41.049,41.0837,41.0056,41.0143,496559.0
2015-08-17 15:40:00,47.29,47.37,47.28,47.37,379882.0,41.0056,41.075,40.9969,41.075,379882.0
2015-08-17 15:50:00,47.36,47.37,47.3,47.32,1358574.0,41.0663,41.075,41.0143,41.0316,1358574.0
2015-08-18 09:30:00,46.86,47.05,46.7,46.9,1541002.0,40.8992,41.0651,40.7596,40.9341,1541002.0
2015-08-18 09:40:00,46.9,46.93,46.78,46.85,819759.0,40.9341,40.9603,40.8294,40.8905,819759.0
2015-08-18 09:50:00,46.85,47.01,46.84,46.99,1199845.0,40.8905,41.0302,40.8818,41.0127,1199845.0
2015-08-18 10:00:00,46.98,47.09,46.91,47.06,931995.0,41.004,41.1,40.9429,41.0738,931995.0
2015-08-18 10:10:00,47.06,47.23,46.99,47.21,639304.0,41.0738,41.2222,41.0127,41.2047,639304.0
2015-08-18 10:20:00,47.22,47.26,47.06,47.06,522015.0,41.2134,41.2484,41.0738,41.0738,522015.0
2015-08-18 10:30:00,47.06,47.2,47.05,47.18,464780.0,41.0738,41.196,41.0651,41.1785,464780.0
2015-08-18 10:40:00,47.19,47.22,47.13,47.15,560570.0,41.1873,41.2134,41.1349,41.1523,560570.0
2015-08-18 10:50:00,47.15,47.3,47.13,47.27,614363.0,41.1523,41.2833,41.1349,41.2571,614363.0
2015-08-18 11:00:00,47.27,47.34,47.18,47.29,501914.0,41.2571,41.3182,41.1785,41.2745,501914.0
2015-08-18 11:10:00,47.29,47.34,47.24,47.32,244307.0,41.2745,41.3182,41.2309,41.3007,244307.0
2015-08-18 11:20:00,47.31,47.37,47.26,47.27,258425.0,41.292,41.3444,41.2484,41.2571,258425.0
2015-08-18 11:30:00,47.27,47.28,47.2,47.22,274077.0,41.2571,41.2658,41.196,41.2134,274077.0
2015-08-18 11:40:00,47.22,47.27,47.18,47.23,197885.0,41.2134,41.2571,41.1785,41.2222,197885.0
2015-08-18 11:50:00,47.22,47.33,47.22,47.33,178077.0,41.2134,41.3094,41.2134,41.3094,178077.0
2015-08-18 12:00:00,47.32,47.37,47.31,47.36,268398.0,41.3007,41.3444,41.292,41.3356,268398.0
2015-08-18 12:10:00,47.35,47.41,47.35,47.39,259277.0,41.3269,41.3793,41.3269,41.3618,259277.0
2015-08-18 12:20:00,47.38,47.43,47.36,47.4,262214.0,41.3531,41.3967,41.3356,41.3705,262214.0
2015-08-18 12:30:00,47.4,47.4,47.31,47.32,230021.0,41.3705,41.3705,41.292,41.3007,230021.0
2015-08-18 12:40:00,47.31,47.35,47.29,47.33,372908.0,41.292,41.3269,41.2745,41.3094,372908.0
2015-08-18 12:50:00,47.34,47.35,47.25,47.27,276449.0,41.3182,41.3269,41.2396,41.2571,276449.0
2015-08-18 13:00:00,47.26,47.26,47.18,47.22,352374.0,41.2484,41.2484,41.1785,41.2134,352374.0
2015-08-18 13:10:00,47.22,47.22,47.18,47.2,217569.0,41.2134,41.2134,41.1785,41.196,217569.0
2015-08-18 13:20:00,47.2,47.23,47.17,47.2,239792.0,41.196,41.2222,41.1698,41.196,239792.0
2015-08-18 13:30:00,47.2,47.26,47.2,47.23,391569.0,41.196,41.2484,41.196,41.2222,391569.0
2015-08-18 13:40:00,47.23,47.27,47.13,47.16,237481.0,41.2222,41.2571,41.1349,41.1611,237481.0
2015-08-18 13:50:00,47.15,47.21,47.1,47.17,470645.0,41.1523,41.2047,41.1087,41.1698,470645.0
2015-08-18 14:00:00,47.17,47.19,47.11,47.18,245856.0,41.1698,41.1873,41.1174,41.1785,245856.0
2015-08-18 14:10:00,47.18,47.23,47.17,47.21,413911.0,41.1785,41.2222,41.1698,41.2047,413911.0
2015-08-18 14:20:00,47.2,47.24,47.19,47.23,216066.0,41.196,41.2309,41.1873,41.2222,216066.0
2015-08-18 14:30:00,47.22,47.26,47.2,47.21,236175.0,41.2134,41.2484,41.196,41.2047,236175.0
2015-08-18 14:40:00,47.21,47.21,47.14,47.16,267577.0,41.2047,41.2047,41.1436,41.1611,267577.0
2015-08-18 14:50:00,47.16,47.17,47.11,47.14,319270.0,41.1611,41.1698,41.1174,41.1436,319270.0
2015-08-18 15:00:00,47.14,47.19,47.13,47.18,571088.0,41.1436,41.1873,41.1349,41.1785,571088.0
2015-08-18 15:10:00,47.18,47.24,47.17,47.23,504493.0,41.1785,41.2309,41.1698,41.2222,504493.0
2015-08-18 15:20:00,47.24,47.24,47.08,47.17,740922.0,41.2309,41.2309,41.0912,41.1698,740922.0
2015-08-18 15:30:00,47.17,47.18,47.1,47.17,319377.0,41.1698,41.1785,41.1087,41.1698,319377.0
2015-08-18 15:40:00,47.16,47.25,47.13,47.25,731149.0,41.1611,41.2396,41.1349,41.2396,731149.0
2015-08-18 15:50:00,47.24,47.32,47.2,47.27,2122354.0,41.2309,41.3007,41.196,41.2571,2122354.0
2015-08-19 09:30:00,46.78,46.9,46.61,46.71,1518308.0,40.8294,40.9341,40.681,40.7683,1518308.0
2015-08-19 09:40:00,46.71,46.72,46.54,46.55,1043691.0,40.7683,40.777,40.6199,40.6287,1043691.0
2015-08-19 09:50:00,46.55,46.65,46.49,46.57,963549.0,40.6287,40.7159,40.5763,40.6461,963549.0
2015-08-19 10:00:00,46.56,46.78,46.56,46.74,1131018.0,40.6374,40.8294,40.6374,40.7945,1131018.0
2015-08-19 10:10:00,46.74,46.81,46.69,46.74,677588.0,40.7945,40.8556,40.7509,40.7945,677588.0
2015-08-19 10:20:00,46.74,46.84,46.7,46.84,545878.0,40.7945,40.8818,40.7596,40.8818,545878.0
2015-08-19 10:30:00,46.83,46.86,46.78,46.8,751629.0,40.873,40.8992,40.8294,40.8469,751629.0
2015-08-19 10:40:00,46.8,46.83,46.65,46.69,709589.0,40.8469,40.873,40.7159,40.7509,709589.0
2015-08-19 10:50:00,46.69,46.71,46.58,46.59,647459.0,40.7509,40.7683,40.6548,40.6636,647459.0
2015-08-19 11:00:00,46.59,46.66,46.56,46.57,645594.0,40.6636,40.7247,40.6374,40.6461,645594.0
2015-08-19 11:10:00,46.57,46.63,46.46,46.51,676735.0,40.6461,40.6985,40.5501,40.5938,676735.0
2015-08-19 11:20:00,46.51,46.54,46.42,46.49,625631.0,40.5938,40.6199,40.5152,40.5763,625631.0
2015-08-19 11:30:00,46.48,46.5,46.44,46.47,378350.0,40.5676,40.585,40.5327,40.5588,378350.0
2015-08-19 11:40:00,46.48,46.49,46.3,46.33,569958.0,40.5676,40.5763,40.4105,40.4367,569958.0
2015-08-19 11:50:00,46.33,46.46,46.3,46.44,431223.0,40.4367,40.5501,40.4105,40.5327,431223.0
2015-08-19 12:00:00,46.43,46.45,46.38,46.45,462320.0,40.5239,40.5414,40.4803,40.5414,462320.0
2015-08-19 12:10:00,46.46,46.5,46.41,46.46,316692.0,40.5501,40.585,40.5065,40.5501,316692.0
2015-08-19 12:20:00,46.46,46.54,46.43,46.52,740765.0,40.5501,40.6199,40.5239,40.6025,740765.0
2015-08-19 12:30:00,46.52,46.59,46.5,46.58,346595.0,40.6025,40.6636,40.585,40.6548,346595.0
2015-08-19 12:40:00,46.59,46.67,46.51,46.53,439152.0,40.6636,40.7334,40.5938,40.6112,439152.0
2015-08-19 12:50:00,46.52,46.59,46.5,46.55,321724.0,40.6025,40.6636,40.585,40.6287,321724.0
2015-08-19 13:00:00,46.56,46.58,46.51,46.53,243688.0,40.6374,40.6548,40.5938,40.6112,243688.0
2015-08-19 13:10:00,46.54,46.62,46.52,46.6,330338.0,40.6199,40.6898,40.6025,40.6723,330338.0
2015-08-19 13:20:00,46.61,46.65,46.49,46.49,354993.0,40.681,40.7159,40.5763,40.5763,354993.0
2015-08-19 13:30:00,46.5,46.59,46.49,46.55,378947.0,40.585,40.6636,40.5763,40.6287,378947.0
2015-08-19 13:40:00,46.54,46.73,46.54,46.69,637491.0,40.6199,40.7858,40.6199,40.7509,637491.0
2015-08-19 13:50:00,46.69,46.71,46.6,46.64,449133.0,40.7509,40.7683,40.6723,40.7072,449133.0
2015-08-19 14:00:00,46.63,46.92,46.62,46.91,899243.0,40.6985,40.9516,40.6898,40.9429,899243.0
2015-08-19 14:10:00,46.92,47.08,46.89,46.98,1561626.0,40.9516,41.0912,40.9254,41.004,1561626.0
2015-08-19 14:20:00,46.98,47.04,46.93,46.98,572101.0,41.004,41.0563,40.9603,41.004,572101.0
2015-08-19 14:30:00,46.98,46.99,46.88,46.94,523434.0,41.004,41.0127,40.9167,40.9691,523434.0
2015-08-19 14:40:00,46.94,46.96,46.73,46.82,773106.0,40.9691,40.9865,40.7858,40.8643,773106.0
2015-08-19 14:50:00,46.82,46.83,46.56,46.6,811393.0,40.8643,40.873,40.6374,40.6723,811393.0
2015-08-19 15:00:00,46.6,46.68,46.51,46.66,837409.0,40.6723,40.7421,40.5938,40.7247,837409.0
2015-08-19 15:10:00,46.66,46.67,46.52,46.61,899894.0,40.7247,40.7334,40.6025,40.681,899894.0
2015-08-19 15:20:00,46.61,46.74,46.6,46.67,605896.0,40.681,40.7945,40.6723,40.7334,605896.0
2015-08-19 15:30:00,46.67,46.76,46.64,46.69,629489.0,40.7334,40.812,40.7072,40.7509,629489.0
2015-08-19 15:40:00,46.68,46.83,46.65,46.78,712329.0,40.7421,40.873,40.7159,40.8294,712329.0
2015-08-19 15:50:00,46.77,46.81,46.61,46.63,2495203.0,40.8207,40.8556,40.681,40.6985,2495203.0
2015-08-20 09:30:00,46.07,46.47,46.05,46.21,1614843.0,40.2097,40.5588,40.1923,40.3319,1614843.0
2015-08-20 09:40:00,46.2,46.22,45.94,45.97,1475972.0,40.3232,40.3406,40.0963,40.1224,1475972.0
2015-08-20 09:50:00,45.97,46.09,45.94,46.02,630666.0,40.1224,40.2272,40.0963,40.1661,630666.0
2015-08-20 10:00:00,46.02,46.06,45.85,45.9,1080807.0,40.1661,40.201,40.0177,40.0613,1080807.0
2015-08-20 10:10:00,45.89,45.97,45.82,45.84,1616328.0,40.0526,40.1224,39.9915,40.009,1616328.0
2015-08-20 10:20:00,45.84,45.88,45.75,45.82,970237.0,40.009,40.0439,39.9304,39.9915,970237.0
2015-08-20 10:30:00,45.82,46.06,45.77,46.05,1266930.0,39.9915,40.201,39.9479,40.1923,1266930.0
2015-08-20 10:40:00,46.05,46.09,45.97,46.0,893077.0,40.1923,40.2272,40.1224,40.1486,893077.0
2015-08-20 10:50:00,46.0,46.09,45.97,45.99,760138.0,40.1486,40.2272,40.1224,40.1399,760138.0
2015-08-20 11:00:00,45.99,46.03,45.87,45.87,402458.0,40.1399,40.1748,40.0352,40.0352,402458.0
2015-08-20 11:10:00,45.86,45.96,45.84,45.85,421181.0,40.0264,40.1137,40.009,40.0177,421181.0
2015-08-20 11:20:00,45.84,46.1,45.84,46.0,528859.0,40.009,40.2359,40.009,40.1486,528859.0
2015-08-20 11:30:00,46.0,46.01,45.85,45.92,555689.0,40.1486,40.1574,40.0177,40.0788,555689.0
2015-08-20 11:40:00,45.91,45.98,45.9,45.94,250201.0,40.0701,40.1312,40.0613,40.0963,250201.0
2015-08-20 11:50:00,45.93,46.04,45.87,46.02,460402.0,40.0875,40.1835,40.0352,40.1661,460402.0
2015-08-20 12:00:00,46.02,46.03,45.92,46.01,420228.0,40.1661,40.1748,40.0788,40.1574,420228.0
2015-08-20 12:10:00,46.02,46.03,45.91,45.99,415116.0,40.1661,40.1748,40.0701,40.1399,415116.0
2015-08-20 12:20:00,45.99,45.99,45.85,45.93,560012.0,40.1399,40.1399,40.0177,40.0875,560012.0
2015-08-20 12:30:00,45.92,46.0,45.91,45.95,395075.0,40.0788,40.1486,40.0701,40.105,395075.0
2015-08-20 12:40:00,45.95,45.96,45.83,45.88,583570.0,40.105,40.1137,40.0003,40.0439,583570.0
2015-08-20 12:50:00,45.88,45.93,45.8,45.89,784592.0,40.0439,40.0875,39.9741,40.0526,784592.0
2015-08-20 13:00:00,45.88,45.91,45.83,45.85,535371.0,40.0439,40.0701,40.0003,40.0177,535371.0
2015-08-20 13:10:00,45.85,45.93,45.82,45.93,343267.0,40.0177,40.0875,39.9915,40.0875,343267.0
2015-08-20 13:20:00,45.94,45.95,45.84,45.89,470376.0,40.0963,40.105,40.009,40.0526,470376.0
2015-08-20 13:30:00,45.89,45.93,45.86,45.87,397978.0,40.0526,40.0875,40.0264,40.0352,397978.0
2015-08-20 13:40:00,45.87,45.98,45.81,45.97,572478.0,40.0352,40.1312,39.9828,40.1224,572478.0
2015-08-20 13:50:00,45.97,46.01,45.94,45.98,461220.0,40.1224,40.1574,40.0963,40.1312,461220.0
2015-08-20 14:00:00,45.98,46.02,45.92,45.96,653349.0,40.1312,40.1661,40.0788,40.1137,653349.0
2015-08-20 14:10:00,45.96,46.06,45.95,46.05,725580.0,40.1137,40.201,40.105,40.1923,725580.0
2015-08-20 14:20:00,46.05,46.1,45.97,45.98,430064.0,40.1923,40.2359,40.1224,40.1312,430064.0
2015-08-20 14:30:00,45.98,46.01,45.89,45.92,422717.0,40.1312,40.1574,40.0526,40.0788,422717.0
2015-08-20 14:40:00,45.92,45.93,45.81,45.84,427835.0,40.0788,40.0875,39.9828,40.009,427835.0
2015-08-20 14:50:00,45.84,45.96,45.84,45.92,373701.0,40.009,40.1137,40.009,40.0788,373701.0
2015-08-20 15:00:00,45.93,45.97,45.89,45.96,704673.0,40.0875,40.1224,40.0526,40.1137,704673.0
2015-08-20 15:10:00,45.96,45.98,45.88,45.92,680061.0,40.1137,40.1312,40.0439,40.0788,680061.0
2015-08-20 15:20:00,45.92,46.05,45.91,46.03,825573.0,40.0788,40.1923,40.0701,40.1748,825573.0
2015-08-20 15:30:00,46.03,46.09,45.95,45.96,1006446.0,40.1748,40.2272,40.105,40.1137,1006446.0
2015-08-20 15:40:00,45.96,46.02,45.89,45.91,1080394.0,40.1137,40.1661,40.0526,40.0701,1080394.0
2015-08-20 15:50:00,45.91,45.91,45.67,45.77,4399988.0,40.0701,40.0701,39.8606,39.9479,4399988.0
2015-08-21 09:30:00,45.3,45.33,44.92,45.24,5343887.0,39.5377,39.5639,39.206,39.4853,5343887.0
2015-08-21 09:40:00,45.24,45.42,45.11,45.25,1325182.0,39.4853,39.6424,39.3718,39.494,1325182.0
2015-08-21 09:50:00,45.24,45.44,45.15,45.38,757858.0,39.4853,39.6599,39.4068,39.6075,757858.0
2015-08-21 10:00:00,45.38,45.48,45.3,45.37,897418.0,39.6075,39.6948,39.5377,39.5988,897418.0
2015-08-21 10:10:00,45.37,45.37,45.21,45.22,828388.0,39.5988,39.5988,39.4591,39.4678,828388.0
2015-08-21 10:20:00,45.21,45.31,45.09,45.11,926411.0,39.4591,39.5464,39.3544,39.3718,926411.0
2015-08-21 10:30:00,45.11,45.18,45.02,45.07,1482607.0,39.3718,39.4329,39.2933,39.3369,1482607.0
2015-08-21 10:40:00,45.07,45.14,44.98,45.0,1144926.0,39.3369,39.398,39.2584,39.2758,1144926.0
2015-08-21 10:50:00,45.0,45.04,44.88,44.92,1114040.0,39.2758,39.3107,39.1711,39.206,1114040.0
2015-08-21 11:00:00,44.91,44.94,44.67,44.69,1249179.0,39.1973,39.2235,38.9878,39.0053,1249179.0
2015-08-21 11:10:00,44.69,44.77,44.57,44.75,1107635.0,39.0053,39.0751,38.9005,39.0576,1107635.0
2015-08-21 11:20:00,44.75,44.76,44.54,44.73,1580034.0,39.0576,39.0664,38.8743,39.0402,1580034.0
2015-08-21 11:30:00,44.73,44.82,44.55,44.62,1544333.0,39.0402,39.1187,38.8831,38.9442,1544333.0
2015-08-21 11:40:00,44.62,44.63,44.41,44.45,1818466.0,38.9442,38.9529,38.7609,38.7958,1818466.0
2015-08-21 11:50:00,44.45,44.49,44.35,44.4,1135534.0,38.7958,38.8307,38.7085,38.7522,1135534.0
2015-08-21 12:00:00,44.39,44.51,44.3,44.47,1051475.0,38.7434,38.8482,38.6649,38.8132,1051475.0
2015-08-21 12:10:00,44.47,44.51,44.35,44.4,1348146.0,38.8132,38.8482,38.7085,38.7522,1348146.0
2015-08-21 12:20:00,44.41,44.41,44.24,44.28,853926.0,38.7609,38.7609,38.6125,38.6474,853926.0
2015-08-21 12:30:00,44.28,44.35,44.22,44.26,768365.0,38.6474,38.7085,38.595,38.63,768365.0
2015-08-21 12:40:00,44.26,44.27,44.1,44.21,919289.0,38.63,38.6387,38.4903,38.5863,919289.0
2015-08-21 12:50:00,44.22,44.23,44.02,44.04,805618.0,38.595,38.6038,38.4205,38.4379,805618.0
2015-08-21 13:00:00,44.04,44.11,43.95,44.02,988994.0,38.4379,38.499,38.3594,38.4205,988994.0
2015-08-21 13:10:00,44.02,44.11,43.98,44.09,644634.0,38.4205,38.499,38.3856,38.4816,644634.0
2015-08-21 13:20:00,44.08,44.17,44.08,44.14,848261.0,38.4729,38.5514,38.4729,38.5252,848261.0
2015-08-21 13:30:00,44.14,44.14,44.02,44.09,1749836.0,38.5252,38.5252,38.4205,38.4816,1749836.0
2015-08-21 13:40:00,44.09,44.16,43.96,43.97,986678.0,38.4816,38.5427,38.3681,38.3769,986678.0
2015-08-21 13:50:00,43.97,44.07,43.87,44.04,966559.0,38.3769,38.4641,38.2896,38.4379,966559.0
2015-08-21 14:00:00,44.04,44.15,44.01,44.08,972911.0,38.4379,38.534,38.4118,38.4729,972911.0
2015-08-21 14:10:00,44.07,44.08,43.91,43.94,905376.0,38.4641,38.4729,38.3245,38.3507,905376.0
2015-08-21 14:20:00,43.94,44.1,43.86,44.1,1333276.0,38.3507,38.4903,38.2808,38.4903,1333276.0
2015-08-21 14:30:00,44.09,44.12,43.98,44.02,1125636.0,38.4816,38.5078,38.3856,38.4205,1125636.0
2015-08-21 14:40:00,44.02,44.02,43.81,43.82,978221.0,38.4205,38.4205,38.2372,38.2459,978221.0
2015-08-21 14:50:00,43.81,43.9,43.7,43.84,1399166.0,38.2372,38.3158,38.1412,38.2634,1399166.0
2015-08-21 15:00:00,43.84,43.89,43.69,43.7,1072200.0,38.2634,38.307,38.1325,38.1412,1072200.0
2015-08-21 15:10:00,43.7,43.71,43.42,43.57,2605088.0,38.1412,38.1499,37.8968,38.0277,2605088.0
2015-08-21 15:20:00,43.58,43.7,43.43,43.5,2551712.0,38.0365,38.1412,37.9055,37.9666,2551712.0
2015-08-21 15:30:00,43.49,43.53,43.35,43.52,2564261.0,37.9579,37.9928,37.8357,37.9841,2564261.0
2015-08-21 15:40:00,43.52,43.66,43.49,43.64,2277917.0,37.9841,38.1063,37.9579,38.0888,2277917.0
2015-08-21 15:50:00,43.63,43.64,43.07,43.08,6309746.0,38.0801,38.0888,37.5913,37.6001,6309746.0
2015-08-24 09:30:00,40.45,41.95,39.72,41.74,5032362.0,35.3046,36.6138,34.6675,36.4305,5032362.0
2015-08-24 09:40:00,41.74,42.69,41.38,41.49,3362145.0,36.4305,37.2597,36.1163,36.2123,3362145.0
2015-08-24 09:50:00,41.49,42.4,41.03,42.4,3149411.0,36.2123,37.0066,35.8108,37.0066,3149411.0
2015-08-24 10:00:00,42.4,43.07,41.56,42.57,3514388.0,37.0066,37.5913,36.2734,37.1549,3514388.0
2015-08-24 10:10:00,42.57,42.72,41.81,42.03,3630733.0,37.1549,37.2859,36.4916,36.6836,3630733.0
2015-08-24 10:20:00,42.02,42.58,41.97,42.09,3542797.0,36.6749,37.1637,36.6313,36.736,3542797.0
2015-08-24 10:30:00,42.08,42.57,41.7,42.4,3047715.0,36.7273,37.1549,36.3956,37.0066,3047715.0
2015-08-24 10:40:00,42.4,42.55,42.04,42.48,2058775.0,37.0066,37.1375,36.6924,37.0764,2058775.0
2015-08-24 10:50:00,42.49,42.73,42.17,42.47,1664672.0,37.0851,37.2946,36.8058,37.0677,1664672.0
2015-08-24 11:00:00,42.47,42.54,41.98,42.06,1237262.0,37.0677,37.1288,36.64,36.7098,1237262.0
2015-08-24 11:10:00,42.07,42.25,41.96,42.19,1360234.0,36.7185,36.8756,36.6225,36.8233,1360234.0
2015-08-24 11:20:00,42.18,42.28,42.09,42.24,1023806.0,36.8145,36.9018,36.736,36.8669,1023806.0
2015-08-24 11:30:00,42.24,42.57,42.12,42.42,1576838.0,36.8669,37.1549,36.7622,37.024,1576838.0
2015-08-24 11:40:00,42.42,42.71,42.27,42.69,1648278.0,37.024,37.2771,36.8931,37.2597,1648278.0
2015-08-24 11:50:00,42.68,43.14,42.65,43.04,1600076.0,37.2509,37.6524,37.2248,37.5652,1600076.0
2015-08-24 12:00:00,43.03,43.2,42.75,43.15,1631480.0,37.5564,37.7048,37.312,37.6612,1631480.0
2015-08-24 12:10:00,43.15,43.31,42.93,43.05,1640863.0,37.6612,37.8008,37.4691,37.5739,1640863.0
2015-08-24 12:20:00,43.04,43.29,42.98,43.13,916343.0,37.5652,37.7833,37.5128,37.6437,916343.0
2015-08-24 12:30:00,43.13,43.22,42.93,43.04,1034648.0,37.6437,37.7223,37.4691,37.5652,1034648.0
2015-08-24 12:40:00,43.04,43.15,42.69,42.75,1125375.0,37.5652,37.6612,37.2597,37.312,1125375.0
2015-08-24 12:50:00,42.75,43.12,42.73,42.93,918282.0,37.312,37.635,37.2946,37.4691,918282.0
2015-08-24 13:00:00,42.93,43.16,42.92,43.14,692049.0,37.4691,37.6699,37.4604,37.6524,692049.0
2015-08-24 13:10:00,43.15,43.2,42.86,43.0,713530.0,37.6612,37.7048,37.408,37.5302,713530.0
2015-08-24 13:20:00,42.99,43.03,42.5,42.58,1101570.0,37.5215,37.5564,37.0938,37.1637,1101570.0
2015-08-24 13:30:00,42.58,42.58,42.2,42.23,1267548.0,37.1637,37.1637,36.832,36.8582,1267548.0
2015-08-24 13:40:00,42.23,42.52,42.19,42.48,982029.0,36.8582,37.1113,36.8233,37.0764,982029.0
2015-08-24 13:50:00,42.48,42.48,42.1,42.12,904714.0,37.0764,37.0764,36.7447,36.7622,904714.0
2015-08-24 14:00:00,42.13,42.18,41.96,42.03,1190346.0,36.7709,36.8145,36.6225,36.6836,1190346.0
2015-08-24 14:10:00,42.02,42.19,41.81,42.19,1314782.0,36.6749,36.8233,36.4916,36.8233,1314782.0
2015-08-24 14:20:00,42.18,42.24,41.95,42.01,1057582.0,36.8145,36.8669,36.6138,36.6662,1057582.0
2015-08-24 14:30:00,42.02,42.28,41.96,42.24,996937.0,36.6749,36.9018,36.6225,36.8669,996937.0
2015-08-24 14:40:00,42.23,42.24,41.78,41.88,1375367.0,36.8582,36.8669,36.4654,36.5527,1375367.0
2015-08-24 14:50:00,41.89,41.96,41.44,41.51,2132640.0,36.5614,36.6225,36.1687,36.2298,2132640.0
2015-08-24 15:00:00,41.51,41.83,41.26,41.79,2581903.0,36.2298,36.5091,36.0116,36.4742,2581903.0
2015-08-24 15:10:00,41.78,41.79,41.34,41.38,2646970.0,36.4654,36.4742,36.0814,36.1163,2646970.0
2015-08-24 15:20:00,41.38,41.58,41.17,41.46,2801958.0,36.1163,36.2909,35.933,36.1861,2801958.0
2015-08-24 15:30:00,41.45,42.27,41.28,42.25,2243294.0,36.1774,36.8931,36.029,36.8756,2243294.0
2015-08-24 15:40:00,42.24,42.96,41.98,42.02,3315760.0,36.8669,37.4953,36.64,36.6749,3315760.0
2015-08-24 15:50:00,42.02,42.52,41.65,41.72,4190050.0,36.6749,37.1113,36.352,36.4131,4190050.0
2015-08-25 09:30:00,42.57,42.94,42.24,42.66,4299026.0,37.1549,37.4779,36.8669,37.2335,4299026.0
2015-08-25 09:40:00,42.67,42.81,42.33,42.42,2196487.0,37.2422,37.3644,36.9455,37.024,2196487.0
2015-08-25 09:50:00,42.45,42.71,42.4,42.62,3192053.0,37.0502,37.2771,37.0066,37.1986,3192053.0
2015-08-25 10:00:00,42.62,42.8,42.54,42.75,1854404.0,37.1986,37.3557,37.1288,37.312,1854404.0
2015-08-25 10:10:00,42.74,42.89,42.64,42.78,1464145.0,37.3033,37.4342,37.216,37.3382,1464145.0
2015-08-25 10:20:00,42.78,42.8,42.48,42.62,1395953.0,37.3382,37.3557,37.0764,37.1986,1395953.0
2015-08-25 10:30:00,42.63,42.63,42.47,42.6,982691.0,37.2073,37.2073,37.0677,37.1811,982691.0
2015-08-25 10:40:00,42.6,42.72,42.57,42.67,1087345.0,37.1811,37.2859,37.1549,37.2422,1087345.0
2015-08-25 10:50:00,42.67,42.78,42.59,42.7,934708.0,37.2422,37.3382,37.1724,37.2684,934708.0
2015-08-25 11:00:00,42.7,42.92,42.69,42.9,798951.0,37.2684,37.4604,37.2597,37.443,798951.0
2015-08-25 11:10:00,42.89,43.1,42.89,43.06,1033962.0,37.4342,37.6175,37.4342,37.5826,1033962.0
2015-08-25 11:20:00,43.06,43.24,43.0,43.04,745434.0,37.5826,37.7397,37.5302,37.5652,745434.0
2015-08-25 11:30:00,43.04,43.1,42.93,42.99,886676.0,37.5652,37.6175,37.4691,37.5215,886676.0
2015-08-25 11:40:00,42.99,43.02,42.81,42.91,1000481.0,37.5215,37.5477,37.3644,37.4517,1000481.0
2015-08-25 11:50:00,42.9,42.94,42.67,42.68,828919.0,37.443,37.4779,37.2422,37.2509,828919.0
2015-08-25 12:00:00,42.69,42.78,42.59,42.66,629279.0,37.2597,37.3382,37.1724,37.2335,629279.0
2015-08-25 12:10:00,42.66,42.7,42.51,42.59,902032.0,37.2335,37.2684,37.1026,37.1724,902032.0
2015-08-25 12:20:00,42.59,42.77,42.57,42.66,887956.0,37.1724,37.3295,37.1549,37.2335,887956.0
2015-08-25 12:30:00,42.65,42.71,42.57,42.58,659683.0,37.2248,37.2771,37.1549,37.1637,659683.0
2015-08-25 12:40:00,42.58,42.68,42.56,42.66,547209.0,37.1637,37.2509,37.1462,37.2335,547209.0
2015-08-25 12:50:00,42.66,42.7,42.48,42.5,573476.0,37.2335,37.2684,37.0764,37.0938,573476.0
2015-08-25 13:00:00,42.51,42.59,42.4,42.45,736682.0,37.1026,37.1724,37.0066,37.0502,736682.0
2015-08-25 13:10:00,42.44,42.47,42.27,42.31,1038289.0,37.0415,37.0677,36.8931,36.928,1038289.0
2015-08-25 13:20:00,42.3,42.47,41.88,41.91,1579320.0,36.9193,37.0677,36.5527,36.5789,1579320.0
2015-08-25 13:30:00,41.9,42.19,41.84,42.09,1611794.0,36.5702,36.8233,36.5178,36.736,1611794.0
2015-08-25 13:40:00,42.09,42.1,41.88,41.96,1036795.0,36.736,36.7447,36.5527,36.6225,1036795.0
2015-08-25 13:50:00,41.96,42.18,41.91,42.05,762658.0,36.6225,36.8145,36.5789,36.7011,762658.0
2015-08-25 14:00:00,42.04,42.08,41.88,42.0,1579950.0,36.6924,36.7273,36.5527,36.6574,1579950.0
2015-08-25 14:10:00,42.0,42.26,41.99,42.25,1446880.0,36.6574,36.8844,36.6487,36.8756,1446880.0
2015-08-25 14:20:00,42.24,42.35,42.02,42.08,1454268.0,36.8669,36.9629,36.6749,36.7273,1454268.0
2015-08-25 14:30:00,42.07,42.19,41.98,42.07,917482.0,36.7185,36.8233,36.64,36.7185,917482.0
2015-08-25 14:40:00,42.07,42.27,42.04,42.26,725466.0,36.7185,36.8931,36.6924,36.8844,725466.0
2015-08-25 14:50:00,42.26,42.37,42.2,42.27,769036.0,36.8844,36.9804,36.832,36.8931,769036.0
2015-08-25 15:00:00,42.26,42.35,41.97,42.02,1293612.0,36.8844,36.9629,36.6313,36.6749,1293612.0
2015-08-25 15:10:00,42.01,42.03,41.76,41.8,1586803.0,36.6662,36.6836,36.448,36.4829,1586803.0
2015-08-25 15:20:00,41.8,41.86,41.44,41.47,2754836.0,36.4829,36.5353,36.1687,36.1949,2754836.0
2015-08-25 15:30:00,41.46,41.54,41.03,41.06,3058868.0,36.1861,36.256,35.8108,35.837,3058868.0
2015-08-25 15:40:00,41.06,41.24,40.63,40.72,4829706.0,35.837,35.9941,35.4617,35.5403,4829706.0
2015-08-25 15:50:00,40.72,41.07,40.39,40.47,8201727.0,35.5403,35.8457,35.2522,35.3221,8201727.0
2015-08-26 09:30:00,42.01,42.02,41.45,41.56,2564629.0,36.6662,36.6749,36.1774,36.2734,2564629.0
2015-08-26 09:40:00,41.57,41.74,41.33,41.66,2450618.0,36.2821,36.4305,36.0727,36.3607,2450618.0
2015-08-26 09:50:00,41.67,41.67,41.39,41.65,1725453.0,36.3694,36.3694,36.125,36.352,1725453.0
2015-08-26 10:00:00,41.65,41.74,41.5,41.66,1666828.0,36.352,36.4305,36.221,36.3607,1666828.0
2015-08-26 10:10:00,41.65,41.71,41.17,41.26,2240255.0,36.352,36.4043,35.933,36.0116,2240255.0
2015-08-26 10:20:00,41.26,41.61,41.22,41.59,1516796.0,36.0116,36.3171,35.9767,36.2996,1516796.0
2015-08-26 10:30:00,41.59,41.82,41.51,41.62,1977558.0,36.2996,36.5003,36.2298,36.3258,1977558.0
2015-08-26 10:40:00,41.61,41.64,41.34,41.43,1060066.0,36.3171,36.3432,36.0814,36.1599,1060066.0
2015-08-26 10:50:00,41.43,41.64,41.38,41.43,1130708.0,36.1599,36.3432,36.1163,36.1599,1130708.0
2015-08-26 11:00:00,41.43,41.49,41.27,41.34,828141.0,36.1599,36.2123,36.0203,36.0814,828141.0
2015-08-26 11:10:00,41.34,41.44,41.24,41.39,812075.0,36.0814,36.1687,35.9941,36.125,812075.0
2015-08-26 11:20:00,41.38,41.51,41.37,41.44,1067237.0,36.1163,36.2298,36.1076,36.1687,1067237.0
2015-08-26 11:30:00,41.42,41.49,41.08,41.1,1192769.0,36.1512,36.2123,35.8545,35.8719,1192769.0
2015-08-26 11:40:00,41.1,41.39,41.06,41.37,1369639.0,35.8719,36.125,35.837,36.1076,1369639.0
2015-08-26 11:50:00,41.37,41.47,41.29,41.31,508885.0,36.1076,36.1949,36.0378,36.0552,508885.0
2015-08-26 12:00:00,41.31,41.32,41.18,41.29,616528.0,36.0552,36.0639,35.9417,36.0378,616528.0
2015-08-26 12:10:00,41.29,41.43,41.23,41.42,571031.0,36.0378,36.1599,35.9854,36.1512,571031.0
2015-08-26 12:20:00,41.42,41.45,41.2,41.25,729498.0,36.1512,36.1774,35.9592,36.0028,729498.0
2015-08-26 12:30:00,41.24,41.28,41.12,41.19,1121891.0,35.9941,36.029,35.8894,35.9505,1121891.0
2015-08-26 12:40:00,41.19,41.27,41.1,41.25,760888.0,35.9505,36.0203,35.8719,36.0028,760888.0
2015-08-26 12:50:00,41.24,41.38,41.17,41.35,810606.0,35.9941,36.1163,35.933,36.0901,810606.0
2015-08-26 13:00:00,41.34,41.44,41.13,41.14,1363507.0,36.0814,36.1687,35.8981,35.9068,1363507.0
2015-08-26 13:10:00,41.15,41.29,41.12,41.19,806951.0,35.9156,36.0378,35.8894,35.9505,806951.0
2015-08-26 13:20:00,41.19,41.41,41.19,41.34,1785722.0,35.9505,36.1425,35.9505,36.0814,1785722.0
2015-08-26 13:30:00,41.35,41.54,41.29,41.47,1544400.0,36.0901,36.256,36.0378,36.1949,1544400.0
2015-08-26 13:40:00,41.47,41.48,41.26,41.32,1258108.0,36.1949,36.2036,36.0116,36.0639,1258108.0
2015-08-26 13:50:00,41.33,41.46,41.31,41.42,1275286.0,36.0727,36.1861,36.0552,36.1512,1275286.0
2015-08-26 14:00:00,41.43,41.46,41.28,41.41,1405803.0,36.1599,36.1861,36.029,36.1425,1405803.0
2015-08-26 14:10:00,41.4,41.41,41.21,41.25,902963.0,36.1338,36.1425,35.9679,36.0028,902963.0
2015-08-26 14:20:00,41.25,41.31,41.18,41.27,972219.0,36.0028,36.0552,35.9417,36.0203,972219.0
2015-08-26 14:30:00,41.28,41.59,41.22,41.59,1212477.0,36.029,36.2996,35.9767,36.2996,1212477.0
2015-08-26 14:40:00,41.58,41.76,41.56,41.62,1938714.0,36.2909,36.448,36.2734,36.3258,1938714.0
2015-08-26 14:50:00,41.61,41.72,41.57,41.69,1264963.0,36.3171,36.4131,36.2821,36.3869,1264963.0
2015-08-26 15:00:00,41.7,41.99,41.62,41.97,1655750.0,36.3956,36.6487,36.3258,36.6313,1655750.0
2015-08-26 15:10:00,41.97,42.46,41.97,42.43,2189646.0,36.6313,37.0589,36.6313,37.0327,2189646.0
2015-08-26 15:20:00,42.43,42.64,42.33,42.37,1947202.0,37.0327,37.216,36.9455,36.9804,1947202.0
2015-08-26 15:30:00,42.36,42.6,42.34,42.43,1733076.0,36.9716,37.1811,36.9542,37.0327,1733076.0
2015-08-26 15:40:00,42.43,42.84,42.37,42.59,2220731.0,37.0327,37.3906,36.9804,37.1724,2220731.0
2015-08-26 15:50:00,42.59,42.83,42.55,42.73,3717181.0,37.1724,37.3819,37.1375,37.2946,3717181.0
2015-08-27 09:30:00,43.23,43.45,43.12,43.38,2955231.0,37.731,37.923,37.635,37.8619,2955231.0
2015-08-27 09:40:00,43.38,43.64,43.24,43.37,1950498.0,37.8619,38.0888,37.7397,37.8532,1950498.0
2015-08-27 09:50:00,43.38,43.58,43.27,43.49,1905444.0,37.8619,38.0365,37.7659,37.9579,1905444.0
2015-08-27 10:00:00,43.49,43.54,43.25,43.54,1978134.0,37.9579,38.0015,37.7484,38.0015,1978134.0
2015-08-27 10:10:00,43.53,43.69,43.47,43.58,1261895.0,37.9928,38.1325,37.9405,38.0365,1261895.0
2015-08-27 10:20:00,43.58,43.62,43.47,43.51,1091962.0,38.0365,38.0714,37.9405,37.9754,1091962.0
2015-08-27 10:30:00,43.51,43.6,43.37,43.59,923041.0,37.9754,38.0539,37.8532,38.0452,923041.0
2015-08-27 10:40:00,43.59,43.66,43.51,43.59,922976.0,38.0452,38.1063,37.9754,38.0452,922976.0
2015-08-27 10:50:00,43.6,43.81,43.59,43.74,1208504.0,38.0539,38.2372,38.0452,38.1761,1208504.0
2015-08-27 11:00:00,43.74,43.79,43.68,43.69,769633.0,38.1761,38.2197,38.1237,38.1325,769633.0
2015-08-27 11:10:00,43.69,43.75,43.61,43.68,754162.0,38.1325,38.1848,38.0626,38.1237,754162.0
2015-08-27 11:20:00,43.68,43.75,43.61,43.67,470963.0,38.1237,38.1848,38.0626,38.115,470963.0
2015-08-27 11:30:00,43.67,43.72,43.61,43.63,565111.0,38.115,38.1587,38.0626,38.0801,565111.0
2015-08-27 11:40:00,43.63,43.77,43.62,43.76,510661.0,38.0801,38.2023,38.0714,38.1936,510661.0
2015-08-27 11:50:00,43.76,43.83,43.73,43.79,610378.0,38.1936,38.2547,38.1674,38.2197,610378.0
2015-08-27 12:00:00,43.79,43.95,43.76,43.86,721769.0,38.2197,38.3594,38.1936,38.2808,721769.0
2015-08-27 12:10:00,43.87,43.93,43.72,43.73,928869.0,38.2896,38.3419,38.1587,38.1674,928869.0
2015-08-27 12:20:00,43.72,43.76,43.68,43.69,655477.0,38.1587,38.1936,38.1237,38.1325,655477.0
2015-08-27 12:30:00,43.69,43.74,43.64,43.72,464302.0,38.1325,38.1761,38.0888,38.1587,464302.0
2015-08-27 12:40:00,43.71,43.74,43.56,43.66,637059.0,38.1499,38.1761,38.019,38.1063,637059.0
2015-08-27 12:50:00,43.66,43.81,43.66,43.78,551932.0,38.1063,38.2372,38.1063,38.211,551932.0
2015-08-27 13:00:00,43.77,43.8,43.67,43.76,540097.0,38.2023,38.2285,38.115,38.1936,540097.0
2015-08-27 13:10:00,43.75,43.89,43.74,43.88,1197186.0,38.1848,38.307,38.1761,38.2983,1197186.0
2015-08-27 13:20:00,43.87,43.95,43.83,43.86,680227.0,38.2896,38.3594,38.2547,38.2808,680227.0
2015-08-27 13:30:00,43.86,43.92,43.74,43.77,659760.0,38.2808,38.3332,38.1761,38.2023,659760.0
2015-08-27 13:40:00,43.78,43.86,43.71,43.76,441716.0,38.211,38.2808,38.1499,38.1936,441716.0
2015-08-27 13:50:00,43.76,43.8,43.71,43.79,538504.0,38.1936,38.2285,38.1499,38.2197,538504.0
2015-08-27 14:00:00,43.8,43.89,43.76,43.79,637200.0,38.2285,38.307,38.1936,38.2197,637200.0
2015-08-27 14:10:00,43.8,43.86,43.56,43.62,549748.0,38.2285,38.2808,38.019,38.0714,549748.0
2015-08-27 14:20:00,43.61,43.68,43.36,43.43,1017160.0,38.0626,38.1237,37.8444,37.9055,1017160.0
2015-08-27 14:30:00,43.43,43.64,43.36,43.58,941195.0,37.9055,38.0888,37.8444,38.0365,941195.0
2015-08-27 14:40:00,43.58,43.6,43.41,43.42,1465684.0,38.0365,38.0539,37.8881,37.8968,1465684.0
2015-08-27 14:50:00,43.42,43.54,43.23,43.28,1197614.0,37.8968,38.0015,37.731,37.7746,1197614.0
2015-08-27 15:00:00,43.28,43.39,42.92,43.2,1934849.0,37.7746,37.8706,37.4604,37.7048,1934849.0
2015-08-27 15:10:00,43.2,43.28,43.03,43.25,1904863.0,37.7048,37.7746,37.5564,37.7484,1904863.0
2015-08-27 15:20:00,43.24,43.51,43.07,43.5,1407573.0,37.7397,37.9754,37.5913,37.9666,1407573.0
2015-08-27 15:30:00,43.5,43.63,43.33,43.44,1062077.0,37.9666,38.0801,37.8183,37.9143,1062077.0
2015-08-27 15:40:00,43.44,43.77,43.41,43.76,1710582.0,37.9143,38.2023,37.8881,38.1936,1710582.0
2015-08-27 15:50:00,43.75,43.92,43.65,43.91,2969701.0,38.1848,38.3332,38.0976,38.3245,2969701.0
2015-08-28 09:30:00,43.4,43.78,43.39,43.73,1624215.0,37.8794,38.211,37.8706,38.1674,1624215.0
2015-08-28 09:40:00,43.72,43.81,43.62,43.72,1770967.0,38.1587,38.2372,38.0714,38.1587,1770967.0
2015-08-28 09:50:00,43.71,43.86,43.65,43.81,878441.0,38.1499,38.2808,38.0976,38.2372,878441.0
2015-08-28 10:00:00,43.8,43.81,43.53,43.57,779166.0,38.2285,38.2372,37.9928,38.0277,779166.0
2015-08-28 10:10:00,43.57,43.69,43.52,43.61,759325.0,38.0277,38.1325,37.9841,38.0626,759325.0
2015-08-28 10:20:00,43.6,43.76,43.55,43.69,479273.0,38.0539,38.1936,38.0103,38.1325,479273.0
2015-08-28 10:30:00,43.69,43.84,43.67,43.77,879232.0,38.1325,38.2634,38.115,38.2023,879232.0
2015-08-28 10:40:00,43.77,43.81,43.67,43.75,515537.0,38.2023,38.2372,38.115,38.1848,515537.0
2015-08-28 10:50:00,43.75,43.87,43.75,43.81,305127.0,38.1848,38.2896,38.1848,38.2372,305127.0
2015-08-28 11:00:00,43.81,43.93,43.8,43.89,419169.0,38.2372,38.3419,38.2285,38.307,419169.0
2015-08-28 11:10:00,43.89,44.07,43.88,44.04,619518.0,38.307,38.4641,38.2983,38.4379,619518.0
2015-08-28 11:20:00,44.04,44.08,44.0,44.03,324134.0,38.4379,38.4729,38.403,38.4292,324134.0
2015-08-28 11:30:00,44.03,44.15,44.01,44.03,553485.0,38.4292,38.534,38.4118,38.4292,553485.0
2015-08-28 11:40:00,44.02,44.05,43.82,43.87,658512.0,38.4205,38.4467,38.2459,38.2896,658512.0
2015-08-28 11:50:00,43.87,43.92,43.67,43.73,643727.0,38.2896,38.3332,38.115,38.1674,643727.0
2015-08-28 12:00:00,43.73,43.79,43.7,43.75,396753.0,38.1674,38.2197,38.1412,38.1848,396753.0
2015-08-28 12:10:00,43.75,43.87,43.68,43.87,471444.0,38.1848,38.2896,38.1237,38.2896,471444.0
2015-08-28 12:20:00,43.87,43.88,43.8,43.83,286926.0,38.2896,38.2983,38.2285,38.2547,286926.0
2015-08-28 12:30:00,43.83,43.94,43.81,43.9,245181.0,38.2547,38.3507,38.2372,38.3158,245181.0
2015-08-28 12:40:00,43.9,43.98,43.86,43.96,374308.0,38.3158,38.3856,38.2808,38.3681,374308.0
2015-08-28 12:50:00,43.97,44.0,43.94,43.97,349305.0,38.3769,38.403,38.3507,38.3769,349305.0
2015-08-28 13:00:00,43.97,43.99,43.87,43.95,342475.0,38.3769,38.3943,38.2896,38.3594,342475.0
2015-08-28 13:10:00,43.96,43.99,43.92,43.96,217390.0,38.3681,38.3943,38.3332,38.3681,217390.0
2015-08-28 13:20:00,43.97,43.97,43.77,43.77,496146.0,38.3769,38.3769,38.2023,38.2023,496146.0
2015-08-28 13:30:00,43.78,43.88,43.68,43.73,692130.0,38.211,38.2983,38.1237,38.1674,692130.0
2015-08-28 13:40:00,43.73,43.81,43.7,43.77,336942.0,38.1674,38.2372,38.1412,38.2023,336942.0
2015-08-28 13:50:00,43.77,43.83,43.76,43.77,241509.0,38.2023,38.2547,38.1936,38.2023,241509.0
2015-08-28 14:00:00,43.77,43.93,43.76,43.91,327458.0,38.2023,38.3419,38.1936,38.3245,327458.0
2015-08-28 14:10:00,43.92,43.94,43.77,43.79,306952.0,38.3332,38.3507,38.2023,38.2197,306952.0
2015-08-28 14:20:00,43.8,43.88,43.73,43.8,351473.0,38.2285,38.2983,38.1674,38.2285,351473.0
2015-08-28 14:30:00,43.81,43.82,43.67,43.8,357784.0,38.2372,38.2459,38.115,38.2285,357784.0
2015-08-28 14:40:00,43.8,43.89,43.71,43.85,421322.0,38.2285,38.307,38.1499,38.2721,421322.0
2015-08-28 14:50:00,43.84,43.92,43.79,43.9,305718.0,38.2634,38.3332,38.2197,38.3158,305718.0
2015-08-28 15:00:00,43.91,43.91,43.77,43.87,550063.0,38.3245,38.3245,38.2023,38.2896,550063.0
2015-08-28 15:10:00,43.88,43.91,43.81,43.85,633293.0,38.2983,38.3245,38.2372,38.2721,633293.0
2015-08-28 15:20:00,43.86,43.87,43.7,43.78,591401.0,38.2808,38.2896,38.1412,38.211,591401.0
2015-08-28 15:30:00,43.78,43.78,43.62,43.67,806470.0,38.211,38.211,38.0714,38.115,806470.0
2015-08-28 15:40:00,43.67,43.83,43.61,43.72,1206095.0,38.115,38.2547,38.0626,38.1587,1206095.0
2015-08-28 15:50:00,43.71,43.98,43.71,43.93,1930185.0,38.1499,38.3856,38.1499,38.3419,1930185.0
2015-08-31 09:30:00,43.56,43.78,43.46,43.52,980848.0,38.019,38.211,37.9317,37.9841,980848.0
2015-08-31 09:40:00,43.52,43.52,43.27,43.3,743538.0,37.9841,37.9841,37.7659,37.7921,743538.0
2015-08-31 09:50:00,43.3,43.43,43.25,43.28,718709.0,37.7921,37.9055,37.7484,37.7746,718709.0
2015-08-31 10:00:00,43.28,43.3,43.1,43.26,789108.0,37.7746,37.7921,37.6175,37.7572,789108.0
2015-08-31 10:10:00,43.26,43.28,43.16,43.17,476882.0,37.7572,37.7746,37.6699,37.6786,476882.0
2015-08-31 10:20:00,43.17,43.35,43.11,43.31,773024.0,37.6786,37.8357,37.6262,37.8008,773024.0
2015-08-31 10:30:00,43.31,43.58,43.3,43.56,649780.0,37.8008,38.0365,37.7921,38.019,649780.0
2015-08-31 10:40:00,43.56,43.66,43.46,43.52,849680.0,38.019,38.1063,37.9317,37.9841,849680.0
2015-08-31 10:50:00,43.53,43.55,43.39,43.42,331962.0,37.9928,38.0103,37.8706,37.8968,331962.0
2015-08-31 11:00:00,43.41,43.42,43.22,43.35,591581.0,37.8881,37.8968,37.7223,37.8357,591581.0
2015-08-31 11:10:00,43.34,43.57,43.32,43.49,712616.0,37.827,38.0277,37.8095,37.9579,712616.0
2015-08-31 11:20:00,43.49,43.71,43.49,43.65,586610.0,37.9579,38.1499,37.9579,38.0976,586610.0
2015-08-31 11:30:00,43.64,43.66,43.53,43.65,316442.0,38.0888,38.1063,37.9928,38.0976,316442.0
2015-08-31 11:40:00,43.66,43.84,43.66,43.79,627776.0,38.1063,38.2634,38.1063,38.2197,627776.0
2015-08-31 11:50:00,43.79,43.79,43.68,43.77,325599.0,38.2197,38.2197,38.1237,38.2023,325599.0
2015-08-31 12:00:00,43.77,43.88,43.77,43.78,281297.0,38.2023,38.2983,38.2023,38.211,281297.0
2015-08-31 12:10:00,43.78,43.84,43.72,43.83,208278.0,38.211,38.2634,38.1587,38.2547,208278.0
2015-08-31 12:20:00,43.83,43.9,43.77,43.9,186607.0,38.2547,38.3158,38.2023,38.3158,186607.0
2015-08-31 12:30:00,43.9,43.92,43.83,43.87,244999.0,38.3158,38.3332,38.2547,38.2896,244999.0
2015-08-31 12:40:00,43.87,43.88,43.83,43.84,291634.0,38.2896,38.2983,38.2547,38.2634,291634.0
2015-08-31 12:50:00,43.84,43.93,43.79,43.84,269168.0,38.2634,38.3419,38.2197,38.2634,269168.0
2015-08-31 13:00:00,43.85,43.92,43.81,43.9,197569.0,38.2721,38.3332,38.2372,38.3158,197569.0
2015-08-31 13:10:00,43.91,43.93,43.82,43.84,259441.0,38.3245,38.3419,38.2459,38.2634,259441.0
2015-08-31 13:20:00,43.84,43.85,43.7,43.74,374233.0,38.2634,38.2721,38.1412,38.1761,374233.0
2015-08-31 13:30:00,43.75,43.76,43.65,43.69,485057.0,38.1848,38.1936,38.0976,38.1325,485057.0
2015-08-31 13:40:00,43.69,43.72,43.58,43.6,256325.0,38.1325,38.1587,38.0365,38.0539,256325.0
2015-08-31 13:50:00,43.59,43.68,43.57,43.62,509687.0,38.0452,38.1237,38.0277,38.0714,509687.0
2015-08-31 14:00:00,43.63,43.66,43.47,43.51,569447.0,38.0801,38.1063,37.9405,37.9754,569447.0
2015-08-31 14:10:00,43.51,43.52,43.37,43.41,748900.0,37.9754,37.9841,37.8532,37.8881,748900.0
2015-08-31 14:20:00,43.41,43.52,43.41,43.5,544981.0,37.8881,37.9841,37.8881,37.9666,544981.0
2015-08-31 14:30:00,43.5,43.57,43.42,43.42,495923.0,37.9666,38.0277,37.8968,37.8968,495923.0
2015-08-31 14:40:00,43.42,43.44,43.31,43.36,674277.0,37.8968,37.9143,37.8008,37.8444,674277.0
2015-08-31 14:50:00,43.36,43.37,43.28,43.35,679277.0,37.8444,37.8532,37.7746,37.8357,679277.0
2015-08-31 15:00:00,43.35,43.48,43.34,43.46,688620.0,37.8357,37.9492,37.827,37.9317,688620.0
2015-08-31 15:10:00,43.47,43.47,43.35,43.37,595961.0,37.9405,37.9405,37.8357,37.8532,595961.0
2015-08-31 15:20:00,43.37,43.42,43.3,43.38,809604.0,37.8532,37.8968,37.7921,37.8619,809604.0
2015-08-31 15:30:00,43.38,43.54,43.34,43.43,1096350.0,37.8619,38.0015,37.827,37.9055,1096350.0
2015-08-31 15:40:00,43.42,43.54,43.42,43.47,906563.0,37.8968,38.0015,37.8968,37.9405,906563.0
2015-08-31 15:50:00,43.48,43.58,43.44,43.51,3481152.0,37.9492,38.0365,37.9143,37.9754,3481152.0
2015-09-01 09:30:00,42.17,42.5,42.0,42.21,3086183.0,36.8058,37.0938,36.6574,36.8407,3086183.0
2015-09-01 09:40:00,42.21,42.55,42.15,42.45,1791803.0,36.8407,37.1375,36.7884,37.0502,1791803.0
2015-09-01 09:50:00,42.46,42.52,42.3,42.32,1128207.0,37.0589,37.1113,36.9193,36.9367,1128207.0
2015-09-01 10:00:00,42.31,42.32,42.18,42.32,1553761.0,36.928,36.9367,36.8145,36.9367,1553761.0
2015-09-01 10:10:00,42.31,42.35,42.22,42.24,1398853.0,36.928,36.9629,36.8495,36.8669,1398853.0
2015-09-01 10:20:00,42.23,42.42,42.2,42.41,943787.0,36.8582,37.024,36.832,37.0153,943787.0
2015-09-01 10:30:00,42.41,42.59,42.37,42.49,1244662.0,37.0153,37.1724,36.9804,37.0851,1244662.0
2015-09-01 10:40:00,42.5,42.51,42.32,42.38,2540437.0,37.0938,37.1026,36.9367,36.9891,2540437.0
2015-09-01 10:50:00,42.38,42.39,42.2,42.34,594733.0,36.9891,36.9978,36.832,36.9542,594733.0
2015-09-01 11:00:00,42.35,42.38,42.16,42.34,721318.0,36.9629,36.9891,36.7971,36.9542,721318.0
2015-09-01 11:10:00,42.33,42.45,42.3,42.39,561971.0,36.9455,37.0502,36.9193,36.9978,561971.0
2015-09-01 11:20:00,42.38,42.48,42.31,42.32,534868.0,36.9891,37.0764,36.928,36.9367,534868.0
2015-09-01 11:30:00,42.32,42.42,42.28,42.37,816770.0,36.9367,37.024,36.9018,36.9804,816770.0
2015-09-01 11:40:00,42.37,42.38,42.25,42.37,735979.0,36.9804,36.9891,36.8756,36.9804,735979.0
2015-09-01 11:50:00,42.36,42.37,42.18,42.22,512073.0,36.9716,36.9804,36.8145,36.8495,512073.0
2015-09-01 12:00:00,42.22,42.28,42.11,42.16,653639.0,36.8495,36.9018,36.7534,36.7971,653639.0
2015-09-01 12:10:00,42.15,42.2,42.12,42.17,439591.0,36.7884,36.832,36.7622,36.8058,439591.0
2015-09-01 12:20:00,42.16,42.19,42.03,42.03,577934.0,36.7971,36.8233,36.6836,36.6836,577934.0
2015-09-01 12:30:00,42.03,42.07,41.95,42.04,713325.0,36.6836,36.7185,36.6138,36.6924,713325.0
2015-09-01 12:40:00,42.05,42.08,41.9,41.96,895053.0,36.7011,36.7273,36.5702,36.6225,895053.0
2015-09-01 12:50:00,41.97,42.01,41.85,41.87,736394.0,36.6313,36.6662,36.5265,36.544,736394.0
2015-09-01 13:00:00,41.86,42.05,41.82,41.83,630776.0,36.5353,36.7011,36.5003,36.5091,630776.0
2015-09-01 13:10:00,41.82,41.92,41.75,41.85,775912.0,36.5003,36.5876,36.4392,36.5265,775912.0
2015-09-01 13:20:00,41.85,42.08,41.81,42.04,642811.0,36.5265,36.7273,36.4916,36.6924,642811.0
2015-09-01 13:30:00,42.03,42.14,42.0,42.07,573648.0,36.6836,36.7796,36.6574,36.7185,573648.0
2015-09-01 13:40:00,42.08,42.15,42.01,42.11,372337.0,36.7273,36.7884,36.6662,36.7534,372337.0
2015-09-01 13:50:00,42.12,42.2,42.11,42.16,504707.0,36.7622,36.832,36.7534,36.7971,504707.0
2015-09-01 14:00:00,42.15,42.17,42.05,42.06,850440.0,36.7884,36.8058,36.7011,36.7098,850440.0
2015-09-01 14:10:00,42.07,42.07,41.9,41.9,635445.0,36.7185,36.7185,36.5702,36.5702,635445.0
2015-09-01 14:20:00,41.9,42.04,41.88,41.95,634008.0,36.5702,36.6924,36.5527,36.6138,634008.0
2015-09-01 14:30:00,41.95,42.19,41.93,42.19,678477.0,36.6138,36.8233,36.5963,36.8233,678477.0
2015-09-01 14:40:00,42.19,42.2,42.01,42.04,788187.0,36.8233,36.832,36.6662,36.6924,788187.0
2015-09-01 14:50:00,42.04,42.19,42.02,42.07,1057864.0,36.6924,36.8233,36.6749,36.7185,1057864.0
2015-09-01 15:00:00,42.07,42.08,41.87,41.97,1275846.0,36.7185,36.7273,36.544,36.6313,1275846.0
2015-09-01 15:10:00,41.98,42.08,41.91,41.96,984172.0,36.64,36.7273,36.5789,36.6225,984172.0
2015-09-01 15:20:00,41.97,42.1,41.83,41.88,1460833.0,36.6313,36.7447,36.5091,36.5527,1460833.0
2015-09-01 15:30:00,41.87,41.94,41.8,41.88,1714910.0,36.544,36.6051,36.4829,36.5527,1714910.0
2015-09-01 15:40:00,41.87,41.92,41.66,41.85,3181763.0,36.544,36.5876,36.3607,36.5265,3181763.0
2015-09-01 15:50:00,41.86,42.03,41.75,41.83,4005975.0,36.5353,36.6836,36.4392,36.5091,4005975.0
2015-09-02 09:30:00,42.26,42.4,42.06,42.18,1943341.0,36.8844,37.0066,36.7098,36.8145,1943341.0
2015-09-02 09:40:00,42.18,42.3,42.15,42.24,1607294.0,36.8145,36.9193,36.7884,36.8669,1607294.0
2015-09-02 09:50:00,42.23,42.26,42.14,42.23,725365.0,36.8582,36.8844,36.7796,36.8582,725365.0
2015-09-02 10:00:00,42.22,42.24,42.12,42.19,762433.0,36.8495,36.8669,36.7622,36.8233,762433.0
2015-09-02 10:10:00,42.19,42.2,41.96,41.98,1133537.0,36.8233,36.832,36.6225,36.64,1133537.0
2015-09-02 10:20:00,41.98,42.04,41.95,41.98,1223269.0,36.64,36.6924,36.6138,36.64,1223269.0
2015-09-02 10:30:00,41.98,42.07,41.88,41.98,692599.0,36.64,36.7185,36.5527,36.64,692599.0
2015-09-02 10:40:00,41.99,42.14,41.96,42.12,1206837.0,36.6487,36.7796,36.6225,36.7622,1206837.0
2015-09-02 10:50:00,42.12,42.32,42.11,42.31,795117.0,36.7622,36.9367,36.7534,36.928,795117.0
2015-09-02 11:00:00,42.3,42.47,42.3,42.47,1135935.0,36.9193,37.0677,36.9193,37.0677,1135935.0
2015-09-02 11:10:00,42.47,42.64,42.43,42.6,1043926.0,37.0677,37.216,37.0327,37.1811,1043926.0
2015-09-02 11:20:00,42.61,42.69,42.57,42.64,734066.0,37.1898,37.2597,37.1549,37.216,734066.0
2015-09-02 11:30:00,42.64,42.66,42.55,42.58,670490.0,37.216,37.2335,37.1375,37.1637,670490.0
2015-09-02 11:40:00,42.6,42.73,42.57,42.64,681523.0,37.1811,37.2946,37.1549,37.216,681523.0
2015-09-02 11:50:00,42.63,42.68,42.5,42.64,781352.0,37.2073,37.2509,37.0938,37.216,781352.0
2015-09-02 12:00:00,42.64,42.65,42.56,42.6,669413.0,37.216,37.2248,37.1462,37.1811,669413.0
2015-09-02 12:10:00,42.6,42.62,42.5,42.58,559067.0,37.1811,37.1986,37.0938,37.1637,559067.0
2015-09-02 12:20:00,42.57,42.66,42.56,42.6,585704.0,37.1549,37.2335,37.1462,37.1811,585704.0
2015-09-02 12:30:00,42.6,42.7,42.58,42.69,332647.0,37.1811,37.2684,37.1637,37.2597,332647.0
2015-09-02 12:40:00,42.69,42.86,42.65,42.84,738696.0,37.2597,37.408,37.2248,37.3906,738696.0
2015-09-02 12:50:00,42.83,42.89,42.72,42.87,443052.0,37.3819,37.4342,37.2859,37.4168,443052.0
2015-09-02 13:00:00,42.86,42.91,42.83,42.91,533550.0,37.408,37.4517,37.3819,37.4517,533550.0
2015-09-02 13:10:00,42.91,42.99,42.89,42.94,550014.0,37.4517,37.5215,37.4342,37.4779,550014.0
2015-09-02 13:20:00,42.93,43.12,42.91,43.11,1289230.0,37.4691,37.635,37.4517,37.6262,1289230.0
2015-09-02 13:30:00,43.1,43.11,42.97,43.0,407703.0,37.6175,37.6262,37.5041,37.5302,407703.0
2015-09-02 13:40:00,43.01,43.12,43.0,43.07,410894.0,37.539,37.635,37.5302,37.5913,410894.0
2015-09-02 13:50:00,43.07,43.08,42.99,43.01,496735.0,37.5913,37.6001,37.5215,37.539,496735.0
2015-09-02 14:00:00,43.01,43.11,42.94,43.0,490895.0,37.539,37.6262,37.4779,37.5302,490895.0
2015-09-02 14:10:00,43.01,43.12,43.0,43.07,528923.0,37.539,37.635,37.5302,37.5913,528923.0
2015-09-02 14:20:00,43.08,43.11,43.0,43.03,479125.0,37.6001,37.6262,37.5302,37.5564,479125.0
2015-09-02 14:30:00,43.04,43.05,42.86,42.88,557957.0,37.5652,37.5739,37.408,37.4255,557957.0
2015-09-02 14:40:00,42.88,42.92,42.77,42.86,671726.0,37.4255,37.4604,37.3295,37.408,671726.0
2015-09-02 14:50:00,42.88,42.96,42.84,42.93,432786.0,37.4255,37.4953,37.3906,37.4691,432786.0
2015-09-02 15:00:00,42.93,43.0,42.85,42.86,587623.0,37.4691,37.5302,37.3993,37.408,587623.0
2015-09-02 15:10:00,42.87,42.94,42.72,42.81,744487.0,37.4168,37.4779,37.2859,37.3644,744487.0
2015-09-02 15:20:00,42.81,42.94,42.76,42.91,635331.0,37.3644,37.4779,37.3208,37.4517,635331.0
2015-09-02 15:30:00,42.92,43.02,42.86,42.96,876019.0,37.4604,37.5477,37.408,37.4953,876019.0
2015-09-02 15:40:00,42.96,43.08,42.93,43.01,854843.0,37.4953,37.6001,37.4691,37.539,854843.0
2015-09-02 15:50:00,43.01,43.38,43.0,43.34,3074584.0,37.539,37.8619,37.5302,37.827,3074584.0
2015-09-03 09:30:00,43.41,43.86,43.28,43.85,2072771.0,37.8881,38.2808,37.7746,38.2721,2072771.0
2015-09-03 09:40:00,43.86,43.95,43.84,43.91,1185663.0,38.2808,38.3594,38.2634,38.3245,1185663.0
2015-09-03 09:50:00,43.92,43.98,43.75,43.76,1112018.0,38.3332,38.3856,38.1848,38.1936,1112018.0
2015-09-03 10:00:00,43.76,43.79,43.65,43.78,793563.0,38.1936,38.2197,38.0976,38.211,793563.0
2015-09-03 10:10:00,43.77,43.84,43.71,43.83,697337.0,38.2023,38.2634,38.1499,38.2547,697337.0
2015-09-03 10:20:00,43.84,43.87,43.76,43.83,513832.0,38.2634,38.2896,38.1936,38.2547,513832.0
2015-09-03 10:30:00,43.83,43.85,43.69,43.71,507905.0,38.2547,38.2721,38.1325,38.1499,507905.0
2015-09-03 10:40:00,43.72,43.77,43.69,43.77,600211.0,38.1587,38.2023,38.1325,38.2023,600211.0
2015-09-03 10:50:00,43.76,43.91,43.75,43.91,570376.0,38.1936,38.3245,38.1848,38.3245,570376.0
2015-09-03 11:00:00,43.9,43.96,43.79,43.87,513261.0,38.3158,38.3681,38.2197,38.2896,513261.0
2015-09-03 11:10:00,43.88,43.92,43.8,43.86,469969.0,38.2983,38.3332,38.2285,38.2808,469969.0
2015-09-03 11:20:00,43.87,43.88,43.79,43.82,427847.0,38.2896,38.2983,38.2197,38.2459,427847.0
2015-09-03 11:30:00,43.83,43.83,43.7,43.73,360833.0,38.2547,38.2547,38.1412,38.1674,360833.0
2015-09-03 11:40:00,43.74,43.76,43.65,43.7,432173.0,38.1761,38.1936,38.0976,38.1412,432173.0
2015-09-03 11:50:00,43.7,43.71,43.62,43.69,451285.0,38.1412,38.1499,38.0714,38.1325,451285.0
2015-09-03 12:00:00,43.69,43.76,43.66,43.74,262971.0,38.1325,38.1936,38.1063,38.1761,262971.0
2015-09-03 12:10:00,43.73,43.79,43.67,43.78,321696.0,38.1674,38.2197,38.115,38.211,321696.0
2015-09-03 12:20:00,43.79,43.84,43.77,43.83,294962.0,38.2197,38.2634,38.2023,38.2547,294962.0
2015-09-03 12:30:00,43.83,43.84,43.62,43.64,402759.0,38.2547,38.2634,38.0714,38.0888,402759.0
2015-09-03 12:40:00,43.63,43.73,43.56,43.73,534948.0,38.0801,38.1674,38.019,38.1674,534948.0
2015-09-03 12:50:00,43.73,43.76,43.67,43.71,374240.0,38.1674,38.1936,38.115,38.1499,374240.0
2015-09-03 13:00:00,43.72,43.74,43.49,43.5,659333.0,38.1587,38.1761,37.9579,37.9666,659333.0
2015-09-03 13:10:00,43.5,43.58,43.43,43.58,692673.0,37.9666,38.0365,37.9055,38.0365,692673.0
2015-09-03 13:20:00,43.57,43.66,43.51,43.65,302003.0,38.0277,38.1063,37.9754,38.0976,302003.0
2015-09-03 13:30:00,43.65,43.65,43.52,43.6,512980.0,38.0976,38.0976,37.9841,38.0539,512980.0
2015-09-03 13:40:00,43.6,43.64,43.5,43.64,384251.0,38.0539,38.0888,37.9666,38.0888,384251.0
2015-09-03 13:50:00,43.64,43.65,43.48,43.5,505814.0,38.0888,38.0976,37.9492,37.9666,505814.0
2015-09-03 14:00:00,43.5,43.57,43.4,43.41,465345.0,37.9666,38.0277,37.8794,37.8881,465345.0
2015-09-03 14:10:00,43.42,43.54,43.41,43.52,354284.0,37.8968,38.0015,37.8881,37.9841,354284.0
2015-09-03 14:20:00,43.52,43.6,43.44,43.6,413882.0,37.9841,38.0539,37.9143,38.0539,413882.0
2015-09-03 14:30:00,43.6,43.66,43.55,43.65,460238.0,38.0539,38.1063,38.0103,38.0976,460238.0
2015-09-03 14:40:00,43.65,43.72,43.6,43.67,284799.0,38.0976,38.1587,38.0539,38.115,284799.0
2015-09-03 14:50:00,43.67,43.68,43.57,43.64,448849.0,38.115,38.1237,38.0277,38.0888,448849.0
2015-09-03 15:00:00,43.65,43.67,43.53,43.55,688349.0,38.0976,38.115,37.9928,38.0103,688349.0
2015-09-03 15:10:00,43.55,43.72,43.55,43.66,589775.0,38.0103,38.1587,38.0103,38.1063,589775.0
2015-09-03 15:20:00,43.67,43.71,43.52,43.55,715979.0,38.115,38.1499,37.9841,38.0103,715979.0
2015-09-03 15:30:00,43.54,43.56,43.35,43.43,969807.0,38.0015,38.019,37.8357,37.9055,969807.0
2015-09-03 15:40:00,43.43,43.65,43.34,43.54,1366477.0,37.9055,38.0976,37.827,38.0015,1366477.0
2015-09-03 15:50:00,43.53,43.67,43.49,43.5,2047653.0,37.9928,38.115,37.9579,37.9666,2047653.0
2015-09-04 09:30:00,42.81,43.04,42.74,42.82,1594851.0,37.3644,37.5652,37.3033,37.3731,1594851.0
2015-09-04 09:40:00,42.83,43.01,42.75,42.78,1472029.0,37.3819,37.539,37.312,37.3382,1472029.0
2015-09-04 09:50:00,42.77,42.77,42.49,42.65,1852783.0,37.3295,37.3295,37.0851,37.2248,1852783.0
2015-09-04 10:00:00,42.65,42.74,42.57,42.71,1013232.0,37.2248,37.3033,37.1549,37.2771,1013232.0
2015-09-04 10:10:00,42.71,42.76,42.64,42.68,740975.0,37.2771,37.3208,37.216,37.2509,740975.0
2015-09-04 10:20:00,42.68,42.8,42.65,42.79,593451.0,37.2509,37.3557,37.2248,37.347,593451.0
2015-09-04 10:30:00,42.79,42.88,42.7,42.8,563689.0,37.347,37.4255,37.2684,37.3557,563689.0
2015-09-04 10:40:00,42.8,42.83,42.53,42.54,730698.0,37.3557,37.3819,37.12,37.1288,730698.0
2015-09-04 10:50:00,42.53,42.61,42.5,42.52,570810.0,37.12,37.1898,37.0938,37.1113,570810.0
2015-09-04 11:00:00,42.54,42.61,42.47,42.47,682498.0,37.1288,37.1898,37.0677,37.0677,682498.0
2015-09-04 11:10:00,42.47,42.56,42.43,42.52,595872.0,37.0677,37.1462,37.0327,37.1113,595872.0
2015-09-04 11:20:00,42.52,42.58,42.47,42.55,470094.0,37.1113,37.1637,37.0677,37.1375,470094.0
2015-09-04 11:30:00,42.55,42.56,42.46,42.51,594651.0,37.1375,37.1462,37.0589,37.1026,594651.0
2015-09-04 11:40:00,42.52,42.68,42.51,42.68,567427.0,37.1113,37.2509,37.1026,37.2509,567427.0
2015-09-04 11:50:00,42.68,42.7,42.56,42.6,536552.0,37.2509,37.2684,37.1462,37.1811,536552.0
2015-09-04 12:00:00,42.6,42.61,42.43,42.5,831330.0,37.1811,37.1898,37.0327,37.0938,831330.0
2015-09-04 12:10:00,42.5,42.53,42.39,42.43,611248.0,37.0938,37.12,36.9978,37.0327,611248.0
2015-09-04 12:20:00,42.42,42.47,42.37,42.45,575406.0,37.024,37.0677,36.9804,37.0502,575406.0
2015-09-04 12:30:00,42.44,42.51,42.35,42.46,461815.0,37.0415,37.1026,36.9629,37.0589,461815.0
2015-09-04 12:40:00,42.46,42.49,42.35,42.45,356803.0,37.0589,37.0851,36.9629,37.0502,356803.0
2015-09-04 12:50:00,42.44,42.49,42.41,42.43,435840.0,37.0415,37.0851,37.0153,37.0327,435840.0
2015-09-04 13:00:00,42.43,42.45,42.35,42.39,466257.0,37.0327,37.0502,36.9629,36.9978,466257.0
2015-09-04 13:10:00,42.39,42.45,42.35,42.41,436364.0,36.9978,37.0502,36.9629,37.0153,436364.0
2015-09-04 13:20:00,42.4,42.43,42.32,42.43,606110.0,37.0066,37.0327,36.9367,37.0327,606110.0
2015-09-04 13:30:00,42.43,42.52,42.39,42.47,617891.0,37.0327,37.1113,36.9978,37.0677,617891.0
2015-09-04 13:40:00,42.46,42.48,42.4,42.41,410632.0,37.0589,37.0764,37.0066,37.0153,410632.0
2015-09-04 13:50:00,42.41,42.45,42.33,42.34,769594.0,37.0153,37.0502,36.9455,36.9542,769594.0
2015-09-04 14:00:00,42.34,42.36,42.24,42.25,710412.0,36.9542,36.9716,36.8669,36.8756,710412.0
2015-09-04 14:10:00,42.24,42.35,42.24,42.3,500645.0,36.8669,36.9629,36.8669,36.9193,500645.0
2015-09-04 14:20:00,42.29,42.32,42.19,42.31,560167.0,36.9106,36.9367,36.8233,36.928,560167.0
2015-09-04 14:30:00,42.31,42.33,42.23,42.27,587682.0,36.928,36.9455,36.8582,36.8931,587682.0
2015-09-04 14:40:00,42.27,42.46,42.26,42.44,710854.0,36.8931,37.0589,36.8844,37.0415,710854.0
2015-09-04 14:50:00,42.44,42.48,42.38,42.48,493645.0,37.0415,37.0764,36.9891,37.0764,493645.0
2015-09-04 15:00:00,42.47,42.58,42.44,42.5,747194.0,37.0677,37.1637,37.0415,37.0938,747194.0
2015-09-04 15:10:00,42.51,42.57,42.44,42.53,833726.0,37.1026,37.1549,37.0415,37.12,833726.0
2015-09-04 15:20:00,42.52,42.61,42.45,42.61,994788.0,37.1113,37.1898,37.0502,37.1898,994788.0
2015-09-04 15:30:00,42.61,42.72,42.54,42.6,1494400.0,37.1898,37.2859,37.1288,37.1811,1494400.0
2015-09-04 15:40:00,42.6,42.8,42.6,42.79,1541762.0,37.1811,37.3557,37.1811,37.347,1541762.0
2015-09-04 15:50:00,42.79,42.82,42.59,42.6,3267059.0,37.347,37.3731,37.1724,37.1811,3267059.0
2015-09-08 09:30:00,43.3,43.89,43.29,43.8,2234855.0,37.7921,38.307,37.7833,38.2285,2234855.0
2015-09-08 09:40:00,43.8,43.94,43.79,43.92,1266374.0,38.2285,38.3507,38.2197,38.3332,1266374.0
2015-09-08 09:50:00,43.92,44.0,43.82,43.98,1057917.0,38.3332,38.403,38.2459,38.3856,1057917.0
2015-09-08 10:00:00,43.98,43.99,43.71,43.74,1187334.0,38.3856,38.3943,38.1499,38.1761,1187334.0
2015-09-08 10:10:00,43.74,43.82,43.74,43.81,594172.0,38.1761,38.2459,38.1761,38.2372,594172.0
2015-09-08 10:20:00,43.8,43.87,43.7,43.87,794584.0,38.2285,38.2896,38.1412,38.2896,794584.0
2015-09-08 10:30:00,43.87,43.9,43.63,43.63,877545.0,38.2896,38.3158,38.0801,38.0801,877545.0
2015-09-08 10:40:00,43.63,43.65,43.51,43.57,879549.0,38.0801,38.0976,37.9754,38.0277,879549.0
2015-09-08 10:50:00,43.57,43.66,43.47,43.66,627018.0,38.0277,38.1063,37.9405,38.1063,627018.0
2015-09-08 11:00:00,43.66,43.7,43.58,43.6,868579.0,38.1063,38.1412,38.0365,38.0539,868579.0
2015-09-08 11:10:00,43.61,43.64,43.53,43.55,503586.0,38.0626,38.0888,37.9928,38.0103,503586.0
2015-09-08 11:20:00,43.54,43.6,43.47,43.57,371303.0,38.0015,38.0539,37.9405,38.0277,371303.0
2015-09-08 11:30:00,43.58,43.61,43.45,43.51,576308.0,38.0365,38.0626,37.923,37.9754,576308.0
2015-09-08 11:40:00,43.51,43.52,43.39,43.39,571229.0,37.9754,37.9841,37.8706,37.8706,571229.0
2015-09-08 11:50:00,43.4,43.42,43.28,43.32,538267.0,37.8794,37.8968,37.7746,37.8095,538267.0
2015-09-08 12:00:00,43.32,43.37,43.28,43.36,350178.0,37.8095,37.8532,37.7746,37.8444,350178.0
2015-09-08 12:10:00,43.36,43.49,43.35,43.48,406017.0,37.8444,37.9579,37.8357,37.9492,406017.0
2015-09-08 12:20:00,43.48,43.56,43.44,43.55,389523.0,37.9492,38.019,37.9143,38.0103,389523.0
2015-09-08 12:30:00,43.55,43.57,43.47,43.48,350313.0,38.0103,38.0277,37.9405,37.9492,350313.0
2015-09-08 12:40:00,43.47,43.55,43.46,43.53,447654.0,37.9405,38.0103,37.9317,37.9928,447654.0
2015-09-08 12:50:00,43.54,43.54,43.41,43.44,364848.0,38.0015,38.0015,37.8881,37.9143,364848.0
2015-09-08 13:00:00,43.45,43.49,43.36,43.39,370674.0,37.923,37.9579,37.8444,37.8706,370674.0
2015-09-08 13:10:00,43.38,43.39,43.28,43.29,277061.0,37.8619,37.8706,37.7746,37.7833,277061.0
2015-09-08 13:20:00,43.28,43.3,43.2,43.24,522620.0,37.7746,37.7921,37.7048,37.7397,522620.0
2015-09-08 13:30:00,43.25,43.36,43.2,43.34,401535.0,37.7484,37.8444,37.7048,37.827,401535.0
2015-09-08 13:40:00,43.34,43.45,43.34,43.44,347626.0,37.827,37.923,37.827,37.9143,347626.0
2015-09-08 13:50:00,43.44,43.45,43.39,43.43,426155.0,37.9143,37.923,37.8706,37.9055,426155.0
2015-09-08 14:00:00,43.43,43.49,43.4,43.48,463366.0,37.9055,37.9579,37.8794,37.9492,463366.0
2015-09-08 14:10:00,43.48,43.57,43.44,43.52,397686.0,37.9492,38.0277,37.9143,37.9841,397686.0
2015-09-08 14:20:00,43.53,43.63,43.51,43.62,652257.0,37.9928,38.0801,37.9754,38.0714,652257.0
2015-09-08 14:30:00,43.62,43.77,43.56,43.72,870880.0,38.0714,38.2023,38.019,38.1587,870880.0
2015-09-08 14:40:00,43.72,43.84,43.71,43.73,518743.0,38.1587,38.2634,38.1499,38.1674,518743.0
2015-09-08 14:50:00,43.73,43.79,43.67,43.72,491943.0,38.1674,38.2197,38.115,38.1587,491943.0
2015-09-08 15:00:00,43.72,43.78,43.69,43.76,436831.0,38.1587,38.211,38.1325,38.1936,436831.0
2015-09-08 15:10:00,43.76,43.8,43.74,43.8,566320.0,38.1936,38.2285,38.1761,38.2285,566320.0
2015-09-08 15:20:00,43.8,43.8,43.72,43.75,893669.0,38.2285,38.2285,38.1587,38.1848,893669.0
2015-09-08 15:30:00,43.75,43.87,43.73,43.85,1128241.0,38.1848,38.2896,38.1674,38.2721,1128241.0
2015-09-08 15:40:00,43.84,43.9,43.83,43.89,924768.0,38.2634,38.3158,38.2547,38.307,924768.0
2015-09-08 15:50:00,43.89,43.95,43.84,43.88,1966571.0,38.307,38.3594,38.2634,38.2983,1966571.0
2015-09-09 09:30:00,44.21,44.4,44.2,44.31,1457410.0,38.5863,38.7522,38.5776,38.6736,1457410.0
2015-09-09 09:40:00,44.31,44.32,44.18,44.25,931511.0,38.6736,38.6823,38.5601,38.6212,931511.0
2015-09-09 09:50:00,44.26,44.3,44.19,44.27,715321.0,38.63,38.6649,38.5689,38.6387,715321.0
2015-09-09 10:00:00,44.28,44.3,44.04,44.12,755781.0,38.6474,38.6649,38.4379,38.5078,755781.0
2015-09-09 10:10:00,44.12,44.18,44.04,44.04,587425.0,38.5078,38.5601,38.4379,38.4379,587425.0
2015-09-09 10:20:00,44.05,44.09,43.97,44.09,812874.0,38.4467,38.4816,38.3769,38.4816,812874.0
2015-09-09 10:30:00,44.09,44.14,43.91,44.02,555248.0,38.4816,38.5252,38.3245,38.4205,555248.0
2015-09-09 10:40:00,44.02,44.02,43.93,43.97,611483.0,38.4205,38.4205,38.3419,38.3769,611483.0
2015-09-09 10:50:00,43.97,43.97,43.86,43.9,447321.0,38.3769,38.3769,38.2808,38.3158,447321.0
2015-09-09 11:00:00,43.9,43.96,43.86,43.9,337670.0,38.3158,38.3681,38.2808,38.3158,337670.0
2015-09-09 11:10:00,43.9,43.96,43.86,43.88,362241.0,38.3158,38.3681,38.2808,38.2983,362241.0
2015-09-09 11:20:00,43.87,43.87,43.75,43.8,377618.0,38.2896,38.2896,38.1848,38.2285,377618.0
2015-09-09 11:30:00,43.8,43.83,43.73,43.77,380266.0,38.2285,38.2547,38.1674,38.2023,380266.0
2015-09-09 11:40:00,43.77,43.77,43.69,43.7,588771.0,38.2023,38.2023,38.1325,38.1412,588771.0
2015-09-09 11:50:00,43.7,43.81,43.69,43.8,315808.0,38.1412,38.2372,38.1325,38.2285,315808.0
2015-09-09 12:00:00,43.79,43.83,43.76,43.8,365530.0,38.2197,38.2547,38.1936,38.2285,365530.0
2015-09-09 12:10:00,43.8,43.85,43.75,43.85,199023.0,38.2285,38.2721,38.1848,38.2721,199023.0
2015-09-09 12:20:00,43.84,43.94,43.84,43.91,594445.0,38.2634,38.3507,38.2634,38.3245,594445.0
2015-09-09 12:30:00,43.91,43.92,43.82,43.84,244498.0,38.3245,38.3332,38.2459,38.2634,244498.0
2015-09-09 12:40:00,43.83,43.84,43.75,43.75,241089.0,38.2547,38.2634,38.1848,38.1848,241089.0
2015-09-09 12:50:00,43.75,43.77,43.66,43.69,241725.0,38.1848,38.2023,38.1063,38.1325,241725.0
2015-09-09 13:00:00,43.7,43.82,43.67,43.79,577110.0,38.1412,38.2459,38.115,38.2197,577110.0
2015-09-09 13:10:00,43.79,43.92,43.77,43.91,270151.0,38.2197,38.3332,38.2023,38.3245,270151.0
2015-09-09 13:20:00,43.92,43.94,43.83,43.86,533572.0,38.3332,38.3507,38.2547,38.2808,533572.0
2015-09-09 13:30:00,43.84,43.85,43.68,43.68,620067.0,38.2634,38.2721,38.1237,38.1237,620067.0
2015-09-09 13:40:00,43.68,43.71,43.64,43.67,305406.0,38.1237,38.1499,38.0888,38.115,305406.0
2015-09-09 13:50:00,43.67,43.68,43.49,43.52,539266.0,38.115,38.1237,37.9579,37.9841,539266.0
2015-09-09 14:00:00,43.52,43.56,43.44,43.55,532448.0,37.9841,38.019,37.9143,38.0103,532448.0
2015-09-09 14:10:00,43.54,43.62,43.52,43.55,404825.0,38.0015,38.0714,37.9841,38.0103,404825.0
2015-09-09 14:20:00,43.55,43.55,43.39,43.46,436888.0,38.0103,38.0103,37.8706,37.9317,436888.0
2015-09-09 14:30:00,43.47,43.48,43.38,43.39,456798.0,37.9405,37.9492,37.8619,37.8706,456798.0
2015-09-09 14:40:00,43.39,43.41,43.26,43.34,727936.0,37.8706,37.8881,37.7572,37.827,727936.0
2015-09-09 14:50:00,43.34,43.42,43.31,43.39,390796.0,37.827,37.8968,37.8008,37.8706,390796.0
2015-09-09 15:00:00,43.37,43.51,43.3,43.47,545073.0,37.8532,37.9754,37.7921,37.9405,545073.0
2015-09-09 15:10:00,43.47,43.52,43.33,43.44,746599.0,37.9405,37.9841,37.8183,37.9143,746599.0
2015-09-09 15:20:00,43.44,43.49,43.22,43.27,696318.0,37.9143,37.9579,37.7223,37.7659,696318.0
2015-09-09 15:30:00,43.27,43.28,43.11,43.12,798924.0,37.7659,37.7746,37.6262,37.635,798924.0
2015-09-09 15:40:00,43.12,43.13,42.97,43.03,1881588.0,37.635,37.6437,37.5041,37.5564,1881588.0
2015-09-09 15:50:00,43.03,43.08,42.91,43.07,2251597.0,37.5564,37.6001,37.4517,37.5913,2251597.0
2015-09-10 09:30:00,43.12,43.15,42.83,43.04,1614299.0,37.635,37.6612,37.3819,37.5652,1614299.0
2015-09-10 09:40:00,43.04,43.11,42.97,43.03,825961.0,37.5652,37.6262,37.5041,37.5564,825961.0
2015-09-10 09:50:00,43.03,43.09,42.82,42.82,615617.0,37.5564,37.6088,37.3731,37.3731,615617.0
2015-09-10 10:00:00,42.83,42.9,42.75,42.85,1028120.0,37.3819,37.443,37.312,37.3993,1028120.0
2015-09-10 10:10:00,42.85,42.96,42.74,42.95,640982.0,37.3993,37.4953,37.3033,37.4866,640982.0
2015-09-10 10:20:00,42.94,43.07,42.92,43.04,642305.0,37.4779,37.5913,37.4604,37.5652,642305.0
2015-09-10 10:30:00,43.04,43.29,43.02,43.27,669589.0,37.5652,37.7833,37.5477,37.7659,669589.0
2015-09-10 10:40:00,43.27,43.43,43.24,43.42,807236.0,37.7659,37.9055,37.7397,37.8968,807236.0
2015-09-10 10:50:00,43.43,43.6,43.42,43.49,1084888.0,37.9055,38.0539,37.8968,37.9579,1084888.0
2015-09-10 11:00:00,43.49,43.49,43.3,43.31,618896.0,37.9579,37.9579,37.7921,37.8008,618896.0
2015-09-10 11:10:00,43.31,43.33,43.17,43.2,570850.0,37.8008,37.8183,37.6786,37.7048,570850.0
2015-09-10 11:20:00,43.2,43.22,43.1,43.21,559397.0,37.7048,37.7223,37.6175,37.7135,559397.0
2015-09-10 11:30:00,43.21,43.29,43.14,43.28,359270.0,37.7135,37.7833,37.6524,37.7746,359270.0
2015-09-10 11:40:00,43.29,43.38,43.21,43.28,447466.0,37.7833,37.8619,37.7135,37.7746,447466.0
2015-09-10 11:50:00,43.28,43.36,43.2,43.29,335968.0,37.7746,37.8444,37.7048,37.7833,335968.0
2015-09-10 12:00:00,43.3,43.51,43.28,43.48,508053.0,37.7921,37.9754,37.7746,37.9492,508053.0
2015-09-10 12:10:00,43.49,43.49,43.29,43.3,376955.0,37.9579,37.9579,37.7833,37.7921,376955.0
2015-09-10 12:20:00,43.29,43.38,43.25,43.29,346020.0,37.7833,37.8619,37.7484,37.7833,346020.0
2015-09-10 12:30:00,43.29,43.41,43.26,43.36,241681.0,37.7833,37.8881,37.7572,37.8444,241681.0
2015-09-10 12:40:00,43.36,43.45,43.29,43.44,358662.0,37.8444,37.923,37.7833,37.9143,358662.0
2015-09-10 12:50:00,43.44,43.49,43.33,43.41,427016.0,37.9143,37.9579,37.8183,37.8881,427016.0
2015-09-10 13:00:00,43.41,43.42,43.34,43.39,293713.0,37.8881,37.8968,37.827,37.8706,293713.0
2015-09-10 13:10:00,43.38,43.46,43.31,43.35,320213.0,37.8619,37.9317,37.8008,37.8357,320213.0
2015-09-10 13:20:00,43.34,43.58,43.31,43.57,694765.0,37.827,38.0365,37.8008,38.0277,694765.0
2015-09-10 13:30:00,43.58,43.79,43.55,43.72,943273.0,38.0365,38.2197,38.0103,38.1587,943273.0
2015-09-10 13:40:00,43.72,43.75,43.51,43.56,647181.0,38.1587,38.1848,37.9754,38.019,647181.0
2015-09-10 13:50:00,43.56,43.61,43.43,43.53,505251.0,38.019,38.0626,37.9055,37.9928,505251.0
2015-09-10 14:00:00,43.52,43.58,43.47,43.49,315175.0,37.9841,38.0365,37.9405,37.9579,315175.0
2015-09-10 14:10:00,43.5,43.58,43.43,43.45,514993.0,37.9666,38.0365,37.9055,37.923,514993.0
2015-09-10 14:20:00,43.45,43.5,43.41,43.46,362640.0,37.923,37.9666,37.8881,37.9317,362640.0
2015-09-10 14:30:00,43.46,43.53,43.43,43.49,390329.0,37.9317,37.9928,37.9055,37.9579,390329.0
2015-09-10 14:40:00,43.5,43.55,43.39,43.43,460222.0,37.9666,38.0103,37.8706,37.9055,460222.0
2015-09-10 14:50:00,43.43,43.48,43.28,43.28,492284.0,37.9055,37.9492,37.7746,37.7746,492284.0
2015-09-10 15:00:00,43.29,43.31,43.2,43.3,471386.0,37.7833,37.8008,37.7048,37.7921,471386.0
2015-09-10 15:10:00,43.3,43.36,43.24,43.27,612371.0,37.7921,37.8444,37.7397,37.7659,612371.0
2015-09-10 15:20:00,43.27,43.31,43.15,43.22,787300.0,37.7659,37.8008,37.6612,37.7223,787300.0
2015-09-10 15:30:00,43.21,43.23,43.1,43.19,723266.0,37.7135,37.731,37.6175,37.6961,723266.0
2015-09-10 15:40:00,43.18,43.25,43.07,43.21,898989.0,37.6873,37.7484,37.5913,37.7135,898989.0
2015-09-10 15:50:00,43.21,43.35,43.17,43.3,1609928.0,37.7135,37.8357,37.6786,37.7921,1609928.0
2015-09-11 09:30:00,43.14,43.22,42.93,43.13,1088736.0,37.6524,37.7223,37.4691,37.6437,1088736.0
2015-09-11 09:40:00,43.13,43.16,43.0,43.13,903497.0,37.6437,37.6699,37.5302,37.6437,903497.0
2015-09-11 09:50:00,43.14,43.29,43.1,43.12,645693.0,37.6524,37.7833,37.6175,37.635,645693.0
2015-09-11 10:00:00,43.12,43.23,43.07,43.21,802323.0,37.635,37.731,37.5913,37.7135,802323.0
2015-09-11 10:10:00,43.2,43.28,43.17,43.25,331526.0,37.7048,37.7746,37.6786,37.7484,331526.0
2015-09-11 10:20:00,43.25,43.26,43.12,43.14,370576.0,37.7484,37.7572,37.635,37.6524,370576.0
2015-09-11 10:30:00,43.13,43.25,43.13,43.25,541512.0,37.6437,37.7484,37.6437,37.7484,541512.0
2015-09-11 10:40:00,43.26,43.33,43.22,43.23,452304.0,37.7572,37.8183,37.7223,37.731,452304.0
2015-09-11 10:50:00,43.22,43.22,43.08,43.09,372898.0,37.7223,37.7223,37.6001,37.6088,372898.0
2015-09-11 11:00:00,43.09,43.18,43.05,43.15,459911.0,37.6088,37.6873,37.5739,37.6612,459911.0
2015-09-11 11:10:00,43.16,43.2,43.12,43.19,327504.0,37.6699,37.7048,37.635,37.6961,327504.0
2015-09-11 11:20:00,43.19,43.22,43.13,43.19,418049.0,37.6961,37.7223,37.6437,37.6961,418049.0
2015-09-11 11:30:00,43.2,43.29,43.14,43.28,366528.0,37.7048,37.7833,37.6524,37.7746,366528.0
2015-09-11 11:40:00,43.27,43.31,43.21,43.25,399203.0,37.7659,37.8008,37.7135,37.7484,399203.0
2015-09-11 11:50:00,43.24,43.38,43.23,43.33,370560.0,37.7397,37.8619,37.731,37.8183,370560.0
2015-09-11 12:00:00,43.33,43.48,43.3,43.38,581015.0,37.8183,37.9492,37.7921,37.8619,581015.0
2015-09-11 12:10:00,43.39,43.5,43.39,43.49,342480.0,37.8706,37.9666,37.8706,37.9579,342480.0
2015-09-11 12:20:00,43.49,43.49,43.42,43.48,286322.0,37.9579,37.9579,37.8968,37.9492,286322.0
2015-09-11 12:30:00,43.48,43.52,43.39,43.42,279340.0,37.9492,37.9841,37.8706,37.8968,279340.0
2015-09-11 12:40:00,43.43,43.56,43.42,43.54,353732.0,37.9055,38.019,37.8968,38.0015,353732.0
2015-09-11 12:50:00,43.54,43.59,43.52,43.55,304528.0,38.0015,38.0452,37.9841,38.0103,304528.0
2015-09-11 13:00:00,43.55,43.59,43.53,43.54,285236.0,38.0103,38.0452,37.9928,38.0015,285236.0
2015-09-11 13:10:00,43.55,43.56,43.42,43.44,310827.0,38.0103,38.019,37.8968,37.9143,310827.0
2015-09-11 13:20:00,43.44,43.44,43.31,43.32,389228.0,37.9143,37.9143,37.8008,37.8095,389228.0
2015-09-11 13:30:00,43.32,43.36,43.26,43.34,337918.0,37.8095,37.8444,37.7572,37.827,337918.0
2015-09-11 13:40:00,43.34,43.38,43.31,43.35,222223.0,37.827,37.8619,37.8008,37.8357,222223.0
2015-09-11 13:50:00,43.36,43.42,43.33,43.37,216226.0,37.8444,37.8968,37.8183,37.8532,216226.0
2015-09-11 14:00:00,43.36,43.38,43.3,43.34,215132.0,37.8444,37.8619,37.7921,37.827,215132.0
2015-09-11 14:10:00,43.34,43.39,43.3,43.34,204174.0,37.827,37.8706,37.7921,37.827,204174.0
2015-09-11 14:20:00,43.34,43.42,43.34,43.37,329072.0,37.827,37.8968,37.827,37.8532,329072.0
2015-09-11 14:30:00,43.37,43.5,43.36,43.45,395802.0,37.8532,37.9666,37.8444,37.923,395802.0
2015-09-11 14:40:00,43.45,43.52,43.43,43.49,316148.0,37.923,37.9841,37.9055,37.9579,316148.0
2015-09-11 14:50:00,43.48,43.51,43.4,43.42,392235.0,37.9492,37.9754,37.8794,37.8968,392235.0
2015-09-11 15:00:00,43.42,43.46,43.38,43.4,760049.0,37.8968,37.9317,37.8619,37.8794,760049.0
2015-09-11 15:10:00,43.41,43.47,43.38,43.39,596000.0,37.8881,37.9405,37.8619,37.8706,596000.0
2015-09-11 15:20:00,43.39,43.43,43.33,43.38,464657.0,37.8706,37.9055,37.8183,37.8619,464657.0
2015-09-11 15:30:00,43.37,43.38,43.28,43.34,738154.0,37.8532,37.8619,37.7746,37.827,738154.0
2015-09-11 15:40:00,43.34,43.36,43.28,43.28,644393.0,37.827,37.8444,37.7746,37.7746,644393.0
2015-09-11 15:50:00,43.29,43.48,43.28,43.48,3169144.0,37.7833,37.9492,37.7746,37.9492,3169144.0
2015-09-14 09:30:00,43.43,43.44,43.03,43.09,1012738.0,37.9055,37.9143,37.5564,37.6088,1012738.0
2015-09-14 09:40:00,43.08,43.14,42.86,42.9,711961.0,37.6001,37.6524,37.408,37.443,711961.0
2015-09-14 09:50:00,42.91,42.99,42.86,42.91,516048.0,37.4517,37.5215,37.408,37.4517,516048.0
2015-09-14 10:00:00,42.91,43.08,42.89,43.05,576444.0,37.4517,37.6001,37.4342,37.5739,576444.0
2015-09-14 10:10:00,43.05,43.13,43.04,43.09,478173.0,37.5739,37.6437,37.5652,37.6088,478173.0
2015-09-14 10:20:00,43.1,43.13,43.0,43.01,380580.0,37.6175,37.6437,37.5302,37.539,380580.0
2015-09-14 10:30:00,43.01,43.1,42.99,43.08,429032.0,37.539,37.6175,37.5215,37.6001,429032.0
2015-09-14 10:40:00,43.08,43.1,43.03,43.05,372054.0,37.6001,37.6175,37.5564,37.5739,372054.0
2015-09-14 10:50:00,43.04,43.05,42.98,43.05,368640.0,37.5652,37.5739,37.5128,37.5739,368640.0
2015-09-14 11:00:00,43.05,43.12,43.04,43.1,293541.0,37.5739,37.635,37.5652,37.6175,293541.0
2015-09-14 11:10:00,43.09,43.12,42.98,43.01,535086.0,37.6088,37.635,37.5128,37.539,535086.0
2015-09-14 11:20:00,43.02,43.05,42.97,42.98,342734.0,37.5477,37.5739,37.5041,37.5128,342734.0
2015-09-14 11:30:00,42.98,42.99,42.94,42.96,303555.0,37.5128,37.5215,37.4779,37.4953,303555.0
2015-09-14 11:40:00,42.97,42.98,42.87,42.94,349319.0,37.5041,37.5128,37.4168,37.4779,349319.0
2015-09-14 11:50:00,42.94,42.98,42.91,42.94,291374.0,37.4779,37.5128,37.4517,37.4779,291374.0
2015-09-14 12:00:00,42.95,42.97,42.9,42.93,343126.0,37.4866,37.5041,37.443,37.4691,343126.0
2015-09-14 12:10:00,42.93,42.95,42.88,42.94,478986.0,37.4691,37.4866,37.4255,37.4779,478986.0
2015-09-14 12:20:00,42.94,42.99,42.9,42.97,295719.0,37.4779,37.5215,37.443,37.5041,295719.0
2015-09-14 12:30:00,42.97,43.05,42.93,42.98,262842.0,37.5041,37.5739,37.4691,37.5128,262842.0
2015-09-14 12:40:00,42.98,42.99,42.91,42.96,234015.0,37.5128,37.5215,37.4517,37.4953,234015.0
2015-09-14 12:50:00,42.96,42.98,42.93,42.98,382047.0,37.4953,37.5128,37.4691,37.5128,382047.0
2015-09-14 13:00:00,42.97,42.98,42.93,42.95,273783.0,37.5041,37.5128,37.4691,37.4866,273783.0
2015-09-14 13:10:00,42.95,42.97,42.93,42.97,227073.0,37.4866,37.5041,37.4691,37.5041,227073.0
2015-09-14 13:20:00,42.96,42.97,42.92,42.93,207092.0,37.4953,37.5041,37.4604,37.4691,207092.0
2015-09-14 13:30:00,42.93,43.02,42.92,43.0,373329.0,37.4691,37.5477,37.4604,37.5302,373329.0
2015-09-14 13:40:00,43.0,43.09,43.0,43.08,525319.0,37.5302,37.6088,37.5302,37.6001,525319.0
2015-09-14 13:50:00,43.09,43.09,43.01,43.07,407108.0,37.6088,37.6088,37.539,37.5913,407108.0
2015-09-14 14:00:00,43.07,43.07,42.99,43.0,389590.0,37.5913,37.5913,37.5215,37.5302,389590.0
2015-09-14 14:10:00,43.01,43.03,42.96,42.98,681774.0,37.539,37.5564,37.4953,37.5128,681774.0
2015-09-14 14:20:00,42.98,43.0,42.92,42.92,370738.0,37.5128,37.5302,37.4604,37.4604,370738.0
2015-09-14 14:30:00,42.93,42.97,42.9,42.97,382669.0,37.4691,37.5041,37.443,37.5041,382669.0
2015-09-14 14:40:00,42.97,43.03,42.95,42.98,356688.0,37.5041,37.5564,37.4866,37.5128,356688.0
2015-09-14 14:50:00,42.98,43.1,42.95,43.04,1036430.0,37.5128,37.6175,37.4866,37.5652,1036430.0
2015-09-14 15:00:00,43.03,43.04,42.92,42.95,447491.0,37.5564,37.5652,37.4604,37.4866,447491.0
2015-09-14 15:10:00,42.95,43.04,42.94,42.98,667096.0,37.4866,37.5652,37.4779,37.5128,667096.0
2015-09-14 15:20:00,42.98,43.04,42.93,42.97,564321.0,37.5128,37.5652,37.4691,37.5041,564321.0
2015-09-14 15:30:00,42.98,43.0,42.92,42.92,558125.0,37.5128,37.5302,37.4604,37.4604,558125.0
2015-09-14 15:40:00,42.93,43.03,42.91,43.0,764349.0,37.4691,37.5564,37.4517,37.5302,764349.0
2015-09-14 15:50:00,43.0,43.07,42.99,43.03,1924994.0,37.5302,37.5913,37.5215,37.5564,1924994.0
2015-09-15 09:30:00,43.19,43.64,43.08,43.59,1945860.0,37.6961,38.0888,37.6001,38.0452,1945860.0
2015-09-15 09:40:00,43.59,43.59,43.41,43.57,904101.0,38.0452,38.0452,37.8881,38.0277,904101.0
2015-09-15 09:50:00,43.56,43.77,43.56,43.74,1249098.0,38.019,38.2023,38.019,38.1761,1249098.0
2015-09-15 10:00:00,43.74,43.81,43.62,43.67,982809.0,38.1761,38.2372,38.0714,38.115,982809.0
2015-09-15 10:10:00,43.68,43.77,43.63,43.73,749112.0,38.1237,38.2023,38.0801,38.1674,749112.0
2015-09-15 10:20:00,43.74,43.91,43.73,43.8,1046462.0,38.1761,38.3245,38.1674,38.2285,1046462.0
2015-09-15 10:30:00,43.8,43.93,43.79,43.83,662946.0,38.2285,38.3419,38.2197,38.2547,662946.0
2015-09-15 10:40:00,43.84,43.98,43.82,43.9,784442.0,38.2634,38.3856,38.2459,38.3158,784442.0
2015-09-15 10:50:00,43.9,43.94,43.81,43.88,683089.0,38.3158,38.3507,38.2372,38.2983,683089.0
2015-09-15 11:00:00,43.89,43.95,43.84,43.85,781294.0,38.307,38.3594,38.2634,38.2721,781294.0
2015-09-15 11:10:00,43.86,43.99,43.84,43.98,565496.0,38.2808,38.3943,38.2634,38.3856,565496.0
2015-09-15 11:20:00,43.98,44.03,43.97,44.0,513000.0,38.3856,38.4292,38.3769,38.403,513000.0
2015-09-15 11:30:00,43.99,44.02,43.85,43.86,537928.0,38.3943,38.4205,38.2721,38.2808,537928.0
2015-09-15 11:40:00,43.86,43.86,43.75,43.82,552242.0,38.2808,38.2808,38.1848,38.2459,552242.0
2015-09-15 11:50:00,43.81,43.88,43.77,43.78,213041.0,38.2372,38.2983,38.2023,38.211,213041.0
2015-09-15 12:00:00,43.78,43.87,43.76,43.84,293232.0,38.211,38.2896,38.1936,38.2634,293232.0
2015-09-15 12:10:00,43.84,43.97,43.83,43.96,420124.0,38.2634,38.3769,38.2547,38.3681,420124.0
2015-09-15 12:20:00,43.95,43.96,43.83,43.91,327767.0,38.3594,38.3681,38.2547,38.3245,327767.0
2015-09-15 12:30:00,43.9,43.91,43.8,43.85,351240.0,38.3158,38.3245,38.2285,38.2721,351240.0
2015-09-15 12:40:00,43.85,43.92,43.84,43.87,375585.0,38.2721,38.3332,38.2634,38.2896,375585.0
2015-09-15 12:50:00,43.87,43.88,43.75,43.76,316793.0,38.2896,38.2983,38.1848,38.1936,316793.0
2015-09-15 13:00:00,43.76,43.8,43.73,43.78,288381.0,38.1936,38.2285,38.1674,38.211,288381.0
2015-09-15 13:10:00,43.79,43.86,43.73,43.84,293674.0,38.2197,38.2808,38.1674,38.2634,293674.0
2015-09-15 13:20:00,43.84,43.92,43.82,43.9,313626.0,38.2634,38.3332,38.2459,38.3158,313626.0
2015-09-15 13:30:00,43.9,43.98,43.89,43.97,407454.0,38.3158,38.3856,38.307,38.3769,407454.0
2015-09-15 13:40:00,43.97,43.98,43.92,43.93,328809.0,38.3769,38.3856,38.3332,38.3419,328809.0
2015-09-15 13:50:00,43.93,43.93,43.87,43.89,267972.0,38.3419,38.3419,38.2896,38.307,267972.0
2015-09-15 14:00:00,43.9,43.98,43.89,43.98,354655.0,38.3158,38.3856,38.307,38.3856,354655.0
2015-09-15 14:10:00,43.97,44.02,43.92,43.97,537363.0,38.3769,38.4205,38.3332,38.3769,537363.0
2015-09-15 14:20:00,43.97,44.03,43.89,44.02,420102.0,38.3769,38.4292,38.307,38.4205,420102.0
2015-09-15 14:30:00,44.03,44.12,44.03,44.09,625918.0,38.4292,38.5078,38.4292,38.4816,625918.0
2015-09-15 14:40:00,44.08,44.22,44.08,44.18,796761.0,38.4729,38.595,38.4729,38.5601,796761.0
2015-09-15 14:50:00,44.18,44.27,44.16,44.24,648674.0,38.5601,38.6387,38.5427,38.6125,648674.0
2015-09-15 15:00:00,44.24,44.28,44.2,44.25,656054.0,38.6125,38.6474,38.5776,38.6212,656054.0
2015-09-15 15:10:00,44.25,44.29,44.17,44.19,507068.0,38.6212,38.6561,38.5514,38.5689,507068.0
2015-09-15 15:20:00,44.19,44.21,44.13,44.18,487930.0,38.5689,38.5863,38.5165,38.5601,487930.0
2015-09-15 15:30:00,44.18,44.23,44.08,44.11,659342.0,38.5601,38.6038,38.4729,38.499,659342.0
2015-09-15 15:40:00,44.12,44.16,44.03,44.07,1078409.0,38.5078,38.5427,38.4292,38.4641,1078409.0
2015-09-15 15:50:00,44.08,44.09,43.96,43.98,2124981.0,38.4729,38.4816,38.3681,38.3856,2124981.0
2015-09-16 09:30:00,43.97,44.35,43.93,44.29,1190313.0,38.3769,38.7085,38.3419,38.6561,1190313.0
2015-09-16 09:40:00,44.28,44.34,44.17,44.21,722785.0,38.6474,38.6998,38.5514,38.5863,722785.0
2015-09-16 09:50:00,44.21,44.26,44.12,44.2,545282.0,38.5863,38.63,38.5078,38.5776,545282.0
2015-09-16 10:00:00,44.2,44.24,44.06,44.08,632360.0,38.5776,38.6125,38.4554,38.4729,632360.0
2015-09-16 10:10:00,44.08,44.14,44.06,44.11,493358.0,38.4729,38.5252,38.4554,38.499,493358.0
2015-09-16 10:20:00,44.12,44.17,44.01,44.06,500975.0,38.5078,38.5514,38.4118,38.4554,500975.0
2015-09-16 10:30:00,44.06,44.18,44.0,44.04,509240.0,38.4554,38.5601,38.403,38.4379,509240.0
2015-09-16 10:40:00,44.03,44.05,43.91,43.93,543505.0,38.4292,38.4467,38.3245,38.3419,543505.0
2015-09-16 10:50:00,43.94,43.94,43.84,43.9,493414.0,38.3507,38.3507,38.2634,38.3158,493414.0
2015-09-16 11:00:00,43.89,44.2,43.87,44.2,1255645.0,38.307,38.5776,38.2896,38.5776,1255645.0
2015-09-16 11:10:00,44.19,44.32,44.19,44.2,1035324.0,38.5689,38.6823,38.5689,38.5776,1035324.0
2015-09-16 11:20:00,44.2,44.35,44.19,44.27,781433.0,38.5776,38.7085,38.5689,38.6387,781433.0
2015-09-16 11:30:00,44.28,44.29,44.16,44.21,525112.0,38.6474,38.6561,38.5427,38.5863,525112.0
2015-09-16 11:40:00,44.21,44.31,44.16,44.16,320392.0,38.5863,38.6736,38.5427,38.5427,320392.0
2015-09-16 11:50:00,44.16,44.22,44.11,44.18,346090.0,38.5427,38.595,38.499,38.5601,346090.0
2015-09-16 12:00:00,44.18,44.22,44.08,44.15,356944.0,38.5601,38.595,38.4729,38.534,356944.0
2015-09-16 12:10:00,44.15,44.21,44.1,44.18,212203.0,38.534,38.5863,38.4903,38.5601,212203.0
2015-09-16 12:20:00,44.18,44.24,44.16,44.2,202572.0,38.5601,38.6125,38.5427,38.5776,202572.0
2015-09-16 12:30:00,44.2,44.24,44.13,44.24,455466.0,38.5776,38.6125,38.5165,38.6125,455466.0
2015-09-16 12:40:00,44.24,44.25,44.16,44.18,212432.0,38.6125,38.6212,38.5427,38.5601,212432.0
2015-09-16 12:50:00,44.17,44.21,44.16,44.19,186721.0,38.5514,38.5863,38.5427,38.5689,186721.0
2015-09-16 13:00:00,44.19,44.19,44.1,44.18,231721.0,38.5689,38.5689,38.4903,38.5601,231721.0
2015-09-16 13:10:00,44.17,44.21,44.14,44.16,153871.0,38.5514,38.5863,38.5252,38.5427,153871.0
2015-09-16 13:20:00,44.16,44.19,44.12,44.19,416328.0,38.5427,38.5689,38.5078,38.5689,416328.0
2015-09-16 13:30:00,44.19,44.19,44.12,44.15,261532.0,38.5689,38.5689,38.5078,38.534,261532.0
2015-09-16 13:40:00,44.16,44.2,44.12,44.16,224594.0,38.5427,38.5776,38.5078,38.5427,224594.0
2015-09-16 13:50:00,44.17,44.24,44.16,44.21,274014.0,38.5514,38.6125,38.5427,38.5863,274014.0
2015-09-16 14:00:00,44.21,44.22,44.11,44.14,214978.0,38.5863,38.595,38.499,38.5252,214978.0
2015-09-16 14:10:00,44.14,44.15,44.01,44.05,555942.0,38.5252,38.534,38.4118,38.4467,555942.0
2015-09-16 14:20:00,44.05,44.06,43.96,44.02,581615.0,38.4467,38.4554,38.3681,38.4205,581615.0
2015-09-16 14:30:00,44.03,44.04,43.98,43.99,509460.0,38.4292,38.4379,38.3856,38.3943,509460.0
2015-09-16 14:40:00,43.99,44.12,43.97,44.11,345047.0,38.3943,38.5078,38.3769,38.499,345047.0
2015-09-16 14:50:00,44.11,44.18,44.05,44.16,372302.0,38.499,38.5601,38.4467,38.5427,372302.0
2015-09-16 15:00:00,44.16,44.21,44.11,44.17,428034.0,38.5427,38.5863,38.499,38.5514,428034.0
2015-09-16 15:10:00,44.17,44.23,44.12,44.16,448647.0,38.5514,38.6038,38.5078,38.5427,448647.0
2015-09-16 15:20:00,44.16,44.24,44.14,44.21,747278.0,38.5427,38.6125,38.5252,38.5863,747278.0
2015-09-16 15:30:00,44.22,44.35,44.2,44.32,844469.0,38.595,38.7085,38.5776,38.6823,844469.0
2015-09-16 15:40:00,44.31,44.35,44.25,44.29,681704.0,38.6736,38.7085,38.6212,38.6561,681704.0
2015-09-16 15:50:00,44.3,44.38,44.27,44.3,1584840.0,38.6649,38.7347,38.6387,38.6649,1584840.0
2015-09-17 09:30:00,44.29,44.38,44.18,44.3,929082.0,38.6561,38.7347,38.5601,38.6649,929082.0
2015-09-17 09:40:00,44.3,44.48,44.29,44.47,536377.0,38.6649,38.822,38.6561,38.8132,536377.0
2015-09-17 09:50:00,44.46,44.49,44.38,44.4,390008.0,38.8045,38.8307,38.7347,38.7522,390008.0
2015-09-17 10:00:00,44.39,44.45,44.35,44.4,307970.0,38.7434,38.7958,38.7085,38.7522,307970.0
2015-09-17 10:10:00,44.4,44.58,44.39,44.58,552208.0,38.7522,38.9093,38.7434,38.9093,552208.0
2015-09-17 10:20:00,44.56,44.65,44.55,44.58,533188.0,38.8918,38.9704,38.8831,38.9093,533188.0
2015-09-17 10:30:00,44.59,44.6,44.4,44.4,400822.0,38.918,38.9267,38.7522,38.7522,400822.0
2015-09-17 10:40:00,44.4,44.47,44.39,44.46,319060.0,38.7522,38.8132,38.7434,38.8045,319060.0
2015-09-17 10:50:00,44.46,44.47,44.41,44.44,265362.0,38.8045,38.8132,38.7609,38.7871,265362.0
2015-09-17 11:00:00,44.43,44.47,44.4,44.46,274943.0,38.7783,38.8132,38.7522,38.8045,274943.0
2015-09-17 11:10:00,44.46,44.6,44.45,44.56,343550.0,38.8045,38.9267,38.7958,38.8918,343550.0
2015-09-17 11:20:00,44.57,44.64,44.56,44.59,553431.0,38.9005,38.9616,38.8918,38.918,553431.0
2015-09-17 11:30:00,44.58,44.6,44.46,44.5,566111.0,38.9093,38.9267,38.8045,38.8394,566111.0
2015-09-17 11:40:00,44.5,44.52,44.46,44.5,344864.0,38.8394,38.8569,38.8045,38.8394,344864.0
2015-09-17 11:50:00,44.5,44.5,44.43,44.43,236730.0,38.8394,38.8394,38.7783,38.7783,236730.0
2015-09-17 12:00:00,44.43,44.51,44.43,44.49,266586.0,38.7783,38.8482,38.7783,38.8307,266586.0
2015-09-17 12:10:00,44.5,44.61,44.49,44.56,313420.0,38.8394,38.9354,38.8307,38.8918,313420.0
2015-09-17 12:20:00,44.56,44.57,44.48,44.54,231132.0,38.8918,38.9005,38.822,38.8743,231132.0
2015-09-17 12:30:00,44.53,44.55,44.45,44.46,177676.0,38.8656,38.8831,38.7958,38.8045,177676.0
2015-09-17 12:40:00,44.46,44.47,44.41,44.47,202164.0,38.8045,38.8132,38.7609,38.8132,202164.0
2015-09-17 12:50:00,44.47,44.57,44.46,44.55,151977.0,38.8132,38.9005,38.8045,38.8831,151977.0
2015-09-17 13:00:00,44.54,44.57,44.51,44.52,185861.0,38.8743,38.9005,38.8482,38.8569,185861.0
2015-09-17 13:10:00,44.51,44.6,44.48,44.6,265684.0,38.8482,38.9267,38.822,38.9267,265684.0
2015-09-17 13:20:00,44.6,44.64,44.54,44.56,255040.0,38.9267,38.9616,38.8743,38.8918,255040.0
2015-09-17 13:30:00,44.56,44.64,44.56,44.6,301065.0,38.8918,38.9616,38.8918,38.9267,301065.0
2015-09-17 13:40:00,44.6,44.64,44.51,44.55,586054.0,38.9267,38.9616,38.8482,38.8831,586054.0
2015-09-17 13:50:00,44.55,44.59,44.49,44.54,305511.0,38.8831,38.918,38.8307,38.8743,305511.0
2015-09-17 14:00:00,44.53,44.85,44.08,44.4,1411983.0,38.8656,39.1449,38.4729,38.7522,1411983.0
2015-09-17 14:10:00,44.41,44.63,44.4,44.48,848940.0,38.7609,38.9529,38.7522,38.822,848940.0
2015-09-17 14:20:00,44.49,44.55,44.39,44.4,682691.0,38.8307,38.8831,38.7434,38.7522,682691.0
2015-09-17 14:30:00,44.41,44.65,44.4,44.54,841431.0,38.7609,38.9704,38.7522,38.8743,841431.0
2015-09-17 14:40:00,44.54,45.0,44.53,44.9,1372471.0,38.8743,39.2758,38.8656,39.1886,1372471.0
2015-09-17 14:50:00,44.9,44.93,44.8,44.85,585208.0,39.1886,39.2147,39.1013,39.1449,585208.0
2015-09-17 15:00:00,44.85,44.91,44.68,44.71,719648.0,39.1449,39.1973,38.9965,39.0227,719648.0
2015-09-17 15:10:00,44.71,44.75,44.49,44.61,1030197.0,39.0227,39.0576,38.8307,38.9354,1030197.0
2015-09-17 15:20:00,44.61,44.61,44.23,44.5,1417583.0,38.9354,38.9354,38.6038,38.8394,1417583.0
2015-09-17 15:30:00,44.49,44.6,44.34,44.4,1106852.0,38.8307,38.9267,38.6998,38.7522,1106852.0
2015-09-17 15:40:00,44.4,44.54,44.36,44.44,1139739.0,38.7522,38.8743,38.7172,38.7871,1139739.0
2015-09-17 15:50:00,44.43,44.44,44.18,44.26,2776336.0,38.7783,38.7871,38.5601,38.63,2776336.0
2015-09-18 09:30:00,43.5,43.75,43.45,43.63,15657927.0,37.9666,38.1848,37.923,38.0801,15657927.0
2015-09-18 09:40:00,43.63,43.79,43.5,43.51,1010902.0,38.0801,38.2197,37.9666,37.9754,1010902.0
2015-09-18 09:50:00,43.51,43.59,43.44,43.51,1210220.0,37.9754,38.0452,37.9143,37.9754,1210220.0
2015-09-18 10:00:00,43.51,43.71,43.44,43.64,1069912.0,37.9754,38.1499,37.9143,38.0888,1069912.0
2015-09-18 10:10:00,43.65,43.73,43.53,43.56,671456.0,38.0976,38.1674,37.9928,38.019,671456.0
2015-09-18 10:20:00,43.55,43.75,43.51,43.68,822604.0,38.0103,38.1848,37.9754,38.1237,822604.0
2015-09-18 10:30:00,43.68,43.69,43.53,43.56,704225.0,38.1237,38.1325,37.9928,38.019,704225.0
2015-09-18 10:40:00,43.56,43.63,43.55,43.62,562269.0,38.019,38.0801,38.0103,38.0714,562269.0
2015-09-18 10:50:00,43.61,43.71,43.59,43.69,490416.0,38.0626,38.1499,38.0452,38.1325,490416.0
2015-09-18 11:00:00,43.69,43.83,43.68,43.74,492924.0,38.1325,38.2547,38.1237,38.1761,492924.0
2015-09-18 11:10:00,43.75,43.78,43.69,43.72,474409.0,38.1848,38.211,38.1325,38.1587,474409.0
2015-09-18 11:20:00,43.71,43.89,43.71,43.74,452705.0,38.1499,38.307,38.1499,38.1761,452705.0
2015-09-18 11:30:00,43.74,43.82,43.71,43.82,328613.0,38.1761,38.2459,38.1499,38.2459,328613.0
2015-09-18 11:40:00,43.82,43.99,43.77,43.98,521904.0,38.2459,38.3943,38.2023,38.3856,521904.0
2015-09-18 11:50:00,43.98,43.99,43.84,43.85,279794.0,38.3856,38.3943,38.2634,38.2721,279794.0
2015-09-18 12:00:00,43.85,43.86,43.76,43.76,304492.0,38.2721,38.2808,38.1936,38.1936,304492.0
2015-09-18 12:10:00,43.75,43.76,43.62,43.65,496853.0,38.1848,38.1936,38.0714,38.0976,496853.0
2015-09-18 12:20:00,43.64,43.65,43.53,43.6,455652.0,38.0888,38.0976,37.9928,38.0539,455652.0
2015-09-18 12:30:00,43.59,43.62,43.51,43.56,407232.0,38.0452,38.0714,37.9754,38.019,407232.0
2015-09-18 12:40:00,43.55,43.55,43.44,43.51,512235.0,38.0103,38.0103,37.9143,37.9754,512235.0
2015-09-18 12:50:00,43.52,43.58,43.51,43.54,394283.0,37.9841,38.0365,37.9754,38.0015,394283.0
2015-09-18 13:00:00,43.55,43.63,43.51,43.58,291612.0,38.0103,38.0801,37.9754,38.0365,291612.0
2015-09-18 13:10:00,43.58,43.61,43.5,43.55,288197.0,38.0365,38.0626,37.9666,38.0103,288197.0
2015-09-18 13:20:00,43.55,43.55,43.37,43.48,525255.0,38.0103,38.0103,37.8532,37.9492,525255.0
2015-09-18 13:30:00,43.48,43.52,43.39,43.43,432817.0,37.9492,37.9841,37.8706,37.9055,432817.0
2015-09-18 13:40:00,43.42,43.52,43.42,43.46,397882.0,37.8968,37.9841,37.8968,37.9317,397882.0
2015-09-18 13:50:00,43.45,43.47,43.33,43.37,560569.0,37.923,37.9405,37.8183,37.8532,560569.0
2015-09-18 14:00:00,43.37,43.51,43.33,43.49,394185.0,37.8532,37.9754,37.8183,37.9579,394185.0
2015-09-18 14:10:00,43.48,43.54,43.42,43.53,330905.0,37.9492,38.0015,37.8968,37.9928,330905.0
2015-09-18 14:20:00,43.54,43.64,43.54,43.59,452486.0,38.0015,38.0888,38.0015,38.0452,452486.0
2015-09-18 14:30:00,43.59,43.64,43.53,43.63,372732.0,38.0452,38.0888,37.9928,38.0801,372732.0
2015-09-18 14:40:00,43.63,43.7,43.55,43.55,495746.0,38.0801,38.1412,38.0103,38.0103,495746.0
2015-09-18 14:50:00,43.55,43.64,43.49,43.62,401744.0,38.0103,38.0888,37.9579,38.0714,401744.0
2015-09-18 15:00:00,43.63,43.68,43.43,43.45,793891.0,38.0801,38.1237,37.9055,37.923,793891.0
2015-09-18 15:10:00,43.45,43.56,43.43,43.48,471243.0,37.923,38.019,37.9055,37.9492,471243.0
2015-09-18 15:20:00,43.47,43.52,43.41,43.48,643409.0,37.9405,37.9841,37.8881,37.9492,643409.0
2015-09-18 15:30:00,43.48,43.51,43.43,43.47,847093.0,37.9492,37.9754,37.9055,37.9405,847093.0
2015-09-18 15:40:00,43.47,43.48,43.36,43.44,1440217.0,37.9405,37.9492,37.8444,37.9143,1440217.0
2015-09-18 15:50:00,43.44,43.55,43.4,43.48,2808611.0,37.9143,38.0103,37.8794,37.9492,2808611.0
2015-09-21 09:30:00,43.62,43.95,43.6,43.88,1341635.0,38.0714,38.3594,38.0539,38.2983,1341635.0
2015-09-21 09:40:00,43.89,44.0,43.75,43.95,733187.0,38.307,38.403,38.1848,38.3594,733187.0
2015-09-21 09:50:00,43.95,43.99,43.85,43.9,519024.0,38.3594,38.3943,38.2721,38.3158,519024.0
2015-09-21 10:00:00,43.91,44.06,43.89,44.06,665881.0,38.3245,38.4554,38.307,38.4554,665881.0
2015-09-21 10:10:00,44.06,44.12,44.02,44.05,512317.0,38.4554,38.5078,38.4205,38.4467,512317.0
2015-09-21 10:20:00,44.05,44.24,44.04,44.22,629943.0,38.4467,38.6125,38.4379,38.595,629943.0
2015-09-21 10:30:00,44.2,44.44,44.2,44.41,808885.0,38.5776,38.7871,38.5776,38.7609,808885.0
2015-09-21 10:40:00,44.41,44.47,44.39,44.39,546573.0,38.7609,38.8132,38.7434,38.7434,546573.0
2015-09-21 10:50:00,44.39,44.41,44.3,44.3,559057.0,38.7434,38.7609,38.6649,38.6649,559057.0
2015-09-21 11:00:00,44.31,44.35,44.3,44.32,332558.0,38.6736,38.7085,38.6649,38.6823,332558.0
2015-09-21 11:10:00,44.32,44.35,44.26,44.35,353088.0,38.6823,38.7085,38.63,38.7085,353088.0
2015-09-21 11:20:00,44.35,44.35,44.24,44.29,349880.0,38.7085,38.7085,38.6125,38.6561,349880.0
2015-09-21 11:30:00,44.28,44.32,44.13,44.14,539165.0,38.6474,38.6823,38.5165,38.5252,539165.0
2015-09-21 11:40:00,44.13,44.21,44.09,44.14,347484.0,38.5165,38.5863,38.4816,38.5252,347484.0
2015-09-21 11:50:00,44.14,44.18,44.12,44.16,447398.0,38.5252,38.5601,38.5078,38.5427,447398.0
2015-09-21 12:00:00,44.16,44.18,44.01,44.07,506185.0,38.5427,38.5601,38.4118,38.4641,506185.0
2015-09-21 12:10:00,44.07,44.15,44.05,44.11,277975.0,38.4641,38.534,38.4467,38.499,277975.0
2015-09-21 12:20:00,44.11,44.17,44.09,44.12,215508.0,38.499,38.5514,38.4816,38.5078,215508.0
2015-09-21 12:30:00,44.11,44.11,44.0,44.07,339557.0,38.499,38.499,38.403,38.4641,339557.0
2015-09-21 12:40:00,44.07,44.09,44.04,44.05,188955.0,38.4641,38.4816,38.4379,38.4467,188955.0
2015-09-21 12:50:00,44.05,44.06,43.8,43.91,874806.0,38.4467,38.4554,38.2285,38.3245,874806.0
2015-09-21 13:00:00,43.9,43.98,43.88,43.96,326137.0,38.3158,38.3856,38.2983,38.3681,326137.0
2015-09-21 13:10:00,43.95,44.03,43.91,43.98,340932.0,38.3594,38.4292,38.3245,38.3856,340932.0
2015-09-21 13:20:00,43.98,44.08,43.98,44.06,227041.0,38.3856,38.4729,38.3856,38.4554,227041.0
2015-09-21 13:30:00,44.06,44.18,44.03,44.16,331868.0,38.4554,38.5601,38.4292,38.5427,331868.0
2015-09-21 13:40:00,44.17,44.25,44.15,44.16,271913.0,38.5514,38.6212,38.534,38.5427,271913.0
2015-09-21 13:50:00,44.16,44.19,44.13,44.17,254499.0,38.5427,38.5689,38.5165,38.5514,254499.0
2015-09-21 14:00:00,44.17,44.24,44.16,44.19,274873.0,38.5514,38.6125,38.5427,38.5689,274873.0
2015-09-21 14:10:00,44.2,44.22,44.09,44.16,505383.0,38.5776,38.595,38.4816,38.5427,505383.0
2015-09-21 14:20:00,44.17,44.22,44.16,44.19,392908.0,38.5514,38.595,38.5427,38.5689,392908.0
2015-09-21 14:30:00,44.19,44.33,44.16,44.31,779621.0,38.5689,38.6911,38.5427,38.6736,779621.0
2015-09-21 14:40:00,44.32,44.35,44.22,44.35,415045.0,38.6823,38.7085,38.595,38.7085,415045.0
2015-09-21 14:50:00,44.35,44.45,44.33,44.41,613121.0,38.7085,38.7958,38.6911,38.7609,613121.0
2015-09-21 15:00:00,44.4,44.42,44.32,44.39,483595.0,38.7522,38.7696,38.6823,38.7434,483595.0
2015-09-21 15:10:00,44.39,44.42,44.33,44.39,381820.0,38.7434,38.7696,38.6911,38.7434,381820.0
2015-09-21 15:20:00,44.39,44.4,44.28,44.34,409971.0,38.7434,38.7522,38.6474,38.6998,409971.0
2015-09-21 15:30:00,44.35,44.39,44.12,44.15,765919.0,38.7085,38.7434,38.5078,38.534,765919.0
2015-09-21 15:40:00,44.14,44.2,44.12,44.16,672176.0,38.5252,38.5776,38.5078,38.5427,672176.0
2015-09-21 15:50:00,44.16,44.21,44.08,44.13,2616312.0,38.5427,38.5863,38.4729,38.5165,2616312.0
2015-09-22 09:30:00,43.38,43.67,43.34,43.62,1534161.0,37.8619,38.115,37.827,38.0714,1534161.0
2015-09-22 09:40:00,43.62,43.72,43.43,43.43,1099888.0,38.0714,38.1587,37.9055,37.9055,1099888.0
2015-09-22 09:50:00,43.43,43.58,43.4,43.54,763136.0,37.9055,38.0365,37.8794,38.0015,763136.0
2015-09-22 10:00:00,43.54,43.69,43.53,43.54,665375.0,38.0015,38.1325,37.9928,38.0015,665375.0
2015-09-22 10:10:00,43.54,43.57,43.49,43.51,591474.0,38.0015,38.0277,37.9579,37.9754,591474.0
2015-09-22 10:20:00,43.51,43.54,43.4,43.5,635613.0,37.9754,38.0015,37.8794,37.9666,635613.0
2015-09-22 10:30:00,43.51,43.51,43.35,43.37,609414.0,37.9754,37.9754,37.8357,37.8532,609414.0
2015-09-22 10:40:00,43.36,43.43,43.31,43.35,527223.0,37.8444,37.9055,37.8008,37.8357,527223.0
2015-09-22 10:50:00,43.34,43.46,43.33,43.46,435837.0,37.827,37.9317,37.8183,37.9317,435837.0
2015-09-22 11:00:00,43.46,43.57,43.45,43.48,705657.0,37.9317,38.0277,37.923,37.9492,705657.0
2015-09-22 11:10:00,43.48,43.67,43.48,43.66,641448.0,37.9492,38.115,37.9492,38.1063,641448.0
2015-09-22 11:20:00,43.66,43.69,43.57,43.58,546613.0,38.1063,38.1325,38.0277,38.0365,546613.0
2015-09-22 11:30:00,43.57,43.74,43.55,43.68,668475.0,38.0277,38.1761,38.0103,38.1237,668475.0
2015-09-22 11:40:00,43.67,43.71,43.61,43.68,383873.0,38.115,38.1499,38.0626,38.1237,383873.0
2015-09-22 11:50:00,43.68,43.77,43.64,43.7,552944.0,38.1237,38.2023,38.0888,38.1412,552944.0
2015-09-22 12:00:00,43.7,43.78,43.61,43.75,492799.0,38.1412,38.211,38.0626,38.1848,492799.0
2015-09-22 12:10:00,43.75,43.8,43.71,43.73,346445.0,38.1848,38.2285,38.1499,38.1674,346445.0
2015-09-22 12:20:00,43.73,43.76,43.59,43.63,368846.0,38.1674,38.1936,38.0452,38.0801,368846.0
2015-09-22 12:30:00,43.64,43.65,43.58,43.63,357621.0,38.0888,38.0976,38.0365,38.0801,357621.0
2015-09-22 12:40:00,43.63,43.65,43.49,43.51,394426.0,38.0801,38.0976,37.9579,37.9754,394426.0
2015-09-22 12:50:00,43.52,43.54,43.44,43.49,452296.0,37.9841,38.0015,37.9143,37.9579,452296.0
2015-09-22 13:00:00,43.49,43.63,43.46,43.53,481331.0,37.9579,38.0801,37.9317,37.9928,481331.0
2015-09-22 13:10:00,43.52,43.6,43.48,43.51,442642.0,37.9841,38.0539,37.9492,37.9754,442642.0
2015-09-22 13:20:00,43.5,43.52,43.37,43.39,421060.0,37.9666,37.9841,37.8532,37.8706,421060.0
2015-09-22 13:30:00,43.39,43.6,43.37,43.57,680221.0,37.8706,38.0539,37.8532,38.0277,680221.0
2015-09-22 13:40:00,43.57,43.68,43.54,43.65,516365.0,38.0277,38.1237,38.0015,38.0976,516365.0
2015-09-22 13:50:00,43.65,43.66,43.57,43.64,353422.0,38.0976,38.1063,38.0277,38.0888,353422.0
2015-09-22 14:00:00,43.63,43.68,43.54,43.57,490879.0,38.0801,38.1237,38.0015,38.0277,490879.0
2015-09-22 14:10:00,43.57,43.6,43.51,43.58,284754.0,38.0277,38.0539,37.9754,38.0365,284754.0
2015-09-22 14:20:00,43.58,43.62,43.5,43.6,237323.0,38.0365,38.0714,37.9666,38.0539,237323.0
2015-09-22 14:30:00,43.59,43.68,43.56,43.62,348820.0,38.0452,38.1237,38.019,38.0714,348820.0
2015-09-22 14:40:00,43.62,43.67,43.56,43.62,820419.0,38.0714,38.115,38.019,38.0714,820419.0
2015-09-22 14:50:00,43.62,43.77,43.61,43.75,733821.0,38.0714,38.2023,38.0626,38.1848,733821.0
2015-09-22 15:00:00,43.75,43.76,43.68,43.72,496862.0,38.1848,38.1936,38.1237,38.1587,496862.0
2015-09-22 15:10:00,43.72,43.8,43.66,43.77,657286.0,38.1587,38.2285,38.1063,38.2023,657286.0
2015-09-22 15:20:00,43.77,43.95,43.76,43.92,798560.0,38.2023,38.3594,38.1936,38.3332,798560.0
2015-09-22 15:30:00,43.92,44.04,43.92,44.01,760694.0,38.3332,38.4379,38.3332,38.4118,760694.0
2015-09-22 15:40:00,44.01,44.05,43.91,43.94,779580.0,38.4118,38.4467,38.3245,38.3507,779580.0
2015-09-22 15:50:00,43.92,43.99,43.84,43.9,1806849.0,38.3332,38.3943,38.2634,38.3158,1806849.0
2015-09-23 09:30:00,43.93,43.98,43.77,43.92,992781.0,38.3419,38.3856,38.2023,38.3332,992781.0
2015-09-23 09:40:00,43.91,43.95,43.84,43.86,407112.0,38.3245,38.3594,38.2634,38.2808,407112.0
2015-09-23 09:50:00,43.87,44.0,43.82,43.97,552328.0,38.2896,38.403,38.2459,38.3769,552328.0
2015-09-23 10:00:00,43.97,44.11,43.94,43.94,472692.0,38.3769,38.499,38.3507,38.3507,472692.0
2015-09-23 10:10:00,43.94,44.1,43.94,44.09,296988.0,38.3507,38.4903,38.3507,38.4816,296988.0
2015-09-23 10:20:00,44.08,44.1,44.0,44.08,301471.0,38.4729,38.4903,38.403,38.4729,301471.0
2015-09-23 10:30:00,44.08,44.17,44.05,44.05,479646.0,38.4729,38.5514,38.4467,38.4467,479646.0
2015-09-23 10:40:00,44.05,44.07,43.91,43.97,386798.0,38.4467,38.4641,38.3245,38.3769,386798.0
2015-09-23 10:50:00,43.98,44.07,43.97,44.02,285436.0,38.3856,38.4641,38.3769,38.4205,285436.0
2015-09-23 11:00:00,44.03,44.05,43.99,44.05,380839.0,38.4292,38.4467,38.3943,38.4467,380839.0
2015-09-23 11:10:00,44.04,44.06,43.88,43.9,457871.0,38.4379,38.4554,38.2983,38.3158,457871.0
2015-09-23 11:20:00,43.9,43.9,43.77,43.81,273181.0,38.3158,38.3158,38.2023,38.2372,273181.0
2015-09-23 11:30:00,43.8,43.81,43.66,43.72,376078.0,38.2285,38.2372,38.1063,38.1587,376078.0
2015-09-23 11:40:00,43.73,43.74,43.58,43.63,383155.0,38.1674,38.1761,38.0365,38.0801,383155.0
2015-09-23 11:50:00,43.62,43.66,43.55,43.66,259004.0,38.0714,38.1063,38.0103,38.1063,259004.0
2015-09-23 12:00:00,43.66,43.67,43.52,43.55,470240.0,38.1063,38.115,37.9841,38.0103,470240.0
2015-09-23 12:10:00,43.56,43.64,43.55,43.62,233084.0,38.019,38.0888,38.0103,38.0714,233084.0
2015-09-23 12:20:00,43.62,43.63,43.51,43.59,274238.0,38.0714,38.0801,37.9754,38.0452,274238.0
2015-09-23 12:30:00,43.59,43.66,43.55,43.62,264852.0,38.0452,38.1063,38.0103,38.0714,264852.0
2015-09-23 12:40:00,43.63,43.68,43.61,43.62,161011.0,38.0801,38.1237,38.0626,38.0714,161011.0
2015-09-23 12:50:00,43.62,43.75,43.62,43.73,185856.0,38.0714,38.1848,38.0714,38.1674,185856.0
2015-09-23 13:00:00,43.72,43.81,43.7,43.79,185851.0,38.1587,38.2372,38.1412,38.2197,185851.0
2015-09-23 13:10:00,43.78,43.85,43.76,43.83,181366.0,38.211,38.2721,38.1936,38.2547,181366.0
2015-09-23 13:20:00,43.83,43.84,43.71,43.73,269918.0,38.2547,38.2634,38.1499,38.1674,269918.0
2015-09-23 13:30:00,43.73,43.78,43.71,43.73,184812.0,38.1674,38.211,38.1499,38.1674,184812.0
2015-09-23 13:40:00,43.72,43.94,43.71,43.92,282965.0,38.1587,38.3507,38.1499,38.3332,282965.0
2015-09-23 13:50:00,43.93,43.95,43.81,43.86,268959.0,38.3419,38.3594,38.2372,38.2808,268959.0
2015-09-23 14:00:00,43.85,44.01,43.83,43.93,481195.0,38.2721,38.4118,38.2547,38.3419,481195.0
2015-09-23 14:10:00,43.94,43.97,43.89,43.91,203914.0,38.3507,38.3769,38.307,38.3245,203914.0
2015-09-23 14:20:00,43.9,43.92,43.84,43.86,191542.0,38.3158,38.3332,38.2634,38.2808,191542.0
2015-09-23 14:30:00,43.86,43.95,43.81,43.84,267414.0,38.2808,38.3594,38.2372,38.2634,267414.0
2015-09-23 14:40:00,43.83,43.87,43.78,43.86,212775.0,38.2547,38.2896,38.211,38.2808,212775.0
2015-09-23 14:50:00,43.87,43.9,43.8,43.9,264890.0,38.2896,38.3158,38.2285,38.3158,264890.0
2015-09-23 15:00:00,43.9,43.98,43.86,43.96,416092.0,38.3158,38.3856,38.2808,38.3681,416092.0
2015-09-23 15:10:00,43.95,43.97,43.83,43.94,484500.0,38.3594,38.3769,38.2547,38.3507,484500.0
2015-09-23 15:20:00,43.94,44.03,43.87,43.96,645105.0,38.3507,38.4292,38.2896,38.3681,645105.0
2015-09-23 15:30:00,43.96,43.99,43.89,43.98,571076.0,38.3681,38.3943,38.307,38.3856,571076.0
2015-09-23 15:40:00,43.97,44.08,43.96,44.08,574977.0,38.3769,38.4729,38.3681,38.4729,574977.0
2015-09-23 15:50:00,44.07,44.08,43.87,43.88,1452986.0,38.4641,38.4729,38.2896,38.2983,1452986.0
2015-09-24 09:30:00,43.45,43.72,43.36,43.6,1518797.0,37.923,38.1587,37.8444,38.0539,1518797.0
2015-09-24 09:40:00,43.61,43.61,43.3,43.37,878954.0,38.0626,38.0626,37.7921,37.8532,878954.0
2015-09-24 09:50:00,43.38,43.45,43.33,43.38,593364.0,37.8619,37.923,37.8183,37.8619,593364.0
2015-09-24 10:00:00,43.38,43.55,43.35,43.5,640474.0,37.8619,38.0103,37.8357,37.9666,640474.0
2015-09-24 10:10:00,43.5,43.59,43.45,43.52,546760.0,37.9666,38.0452,37.923,37.9841,546760.0
2015-09-24 10:20:00,43.52,43.54,43.37,43.42,598187.0,37.9841,38.0015,37.8532,37.8968,598187.0
2015-09-24 10:30:00,43.42,43.47,43.31,43.36,391066.0,37.8968,37.9405,37.8008,37.8444,391066.0
2015-09-24 10:40:00,43.35,43.42,43.27,43.39,568335.0,37.8357,37.8968,37.7659,37.8706,568335.0
2015-09-24 10:50:00,43.39,43.43,43.37,43.41,749885.0,37.8706,37.9055,37.8532,37.8881,749885.0
2015-09-24 11:00:00,43.41,43.47,43.32,43.45,430819.0,37.8881,37.9405,37.8095,37.923,430819.0
2015-09-24 11:10:00,43.44,43.56,43.4,43.55,366293.0,37.9143,38.019,37.8794,38.0103,366293.0
2015-09-24 11:20:00,43.56,43.61,43.4,43.4,341792.0,38.019,38.0626,37.8794,37.8794,341792.0
2015-09-24 11:30:00,43.41,43.57,43.4,43.55,422192.0,37.8881,38.0277,37.8794,38.0103,422192.0
2015-09-24 11:40:00,43.55,43.57,43.47,43.48,395527.0,38.0103,38.0277,37.9405,37.9492,395527.0
2015-09-24 11:50:00,43.48,43.58,43.42,43.55,312930.0,37.9492,38.0365,37.8968,38.0103,312930.0
2015-09-24 12:00:00,43.54,43.66,43.53,43.57,317721.0,38.0015,38.1063,37.9928,38.0277,317721.0
2015-09-24 12:10:00,43.58,43.6,43.54,43.59,207904.0,38.0365,38.0539,38.0015,38.0452,207904.0
2015-09-24 12:20:00,43.59,43.67,43.58,43.61,271750.0,38.0452,38.115,38.0365,38.0626,271750.0
2015-09-24 12:30:00,43.62,43.77,43.61,43.71,362122.0,38.0714,38.2023,38.0626,38.1499,362122.0
2015-09-24 12:40:00,43.71,43.78,43.64,43.69,307449.0,38.1499,38.211,38.0888,38.1325,307449.0
2015-09-24 12:50:00,43.69,43.71,43.52,43.55,347536.0,38.1325,38.1499,37.9841,38.0103,347536.0
2015-09-24 13:00:00,43.54,43.63,43.5,43.62,461730.0,38.0015,38.0801,37.9666,38.0714,461730.0
2015-09-24 13:10:00,43.62,43.67,43.55,43.56,209498.0,38.0714,38.115,38.0103,38.019,209498.0
2015-09-24 13:20:00,43.55,43.6,43.5,43.6,314395.0,38.0103,38.0539,37.9666,38.0539,314395.0
2015-09-24 13:30:00,43.6,43.62,43.55,43.59,327822.0,38.0539,38.0714,38.0103,38.0452,327822.0
2015-09-24 13:40:00,43.59,43.76,43.56,43.75,317362.0,38.0452,38.1936,38.019,38.1848,317362.0
2015-09-24 13:50:00,43.75,43.78,43.65,43.68,435346.0,38.1848,38.211,38.0976,38.1237,435346.0
2015-09-24 14:00:00,43.69,43.73,43.63,43.7,290828.0,38.1325,38.1674,38.0801,38.1412,290828.0
2015-09-24 14:10:00,43.71,43.78,43.7,43.76,401842.0,38.1499,38.211,38.1412,38.1936,401842.0
2015-09-24 14:20:00,43.76,43.85,43.73,43.79,627809.0,38.1936,38.2721,38.1674,38.2197,627809.0
2015-09-24 14:30:00,43.79,43.82,43.74,43.78,395274.0,38.2197,38.2459,38.1761,38.211,395274.0
2015-09-24 14:40:00,43.79,43.96,43.69,43.93,847793.0,38.2197,38.3681,38.1325,38.3419,847793.0
2015-09-24 14:50:00,43.93,44.13,43.91,44.0,1158907.0,38.3419,38.5165,38.3245,38.403,1158907.0
2015-09-24 15:00:00,44.01,44.05,43.8,43.86,731295.0,38.4118,38.4467,38.2285,38.2808,731295.0
2015-09-24 15:10:00,43.86,44.04,43.78,44.0,691773.0,38.2808,38.4379,38.211,38.403,691773.0
2015-09-24 15:20:00,44.01,44.11,43.97,44.05,923825.0,38.4118,38.499,38.3769,38.4467,923825.0
2015-09-24 15:30:00,44.05,44.09,43.89,43.91,653130.0,38.4467,38.4816,38.307,38.3245,653130.0
2015-09-24 15:40:00,43.92,44.08,43.9,44.0,700878.0,38.3332,38.4729,38.3158,38.403,700878.0
2015-09-24 15:50:00,43.99,44.06,43.84,43.91,2063098.0,38.3943,38.4554,38.2634,38.3245,2063098.0
2015-09-25 09:30:00,44.48,44.59,44.28,44.44,1837670.0,38.822,38.918,38.6474,38.7871,1837670.0
2015-09-25 09:40:00,44.44,44.6,44.39,44.55,911975.0,38.7871,38.9267,38.7434,38.8831,911975.0
2015-09-25 09:50:00,44.56,44.73,44.56,44.65,707605.0,38.8918,39.0402,38.8918,38.9704,707605.0
2015-09-25 10:00:00,44.65,44.71,44.55,44.7,814407.0,38.9704,39.0227,38.8831,39.014,814407.0
2015-09-25 10:10:00,44.71,44.71,44.56,44.64,680666.0,39.0227,39.0227,38.8918,38.9616,680666.0
2015-09-25 10:20:00,44.63,44.66,44.51,44.53,653963.0,38.9529,38.9791,38.8482,38.8656,653963.0
2015-09-25 10:30:00,44.52,44.65,44.48,44.62,631254.0,38.8569,38.9704,38.822,38.9442,631254.0
2015-09-25 10:40:00,44.63,44.65,44.56,44.61,454586.0,38.9529,38.9704,38.8918,38.9354,454586.0
2015-09-25 10:50:00,44.62,44.71,44.61,44.7,399927.0,38.9442,39.0227,38.9354,39.014,399927.0
2015-09-25 11:00:00,44.7,44.7,44.59,44.65,481994.0,39.014,39.014,38.918,38.9704,481994.0
2015-09-25 11:10:00,44.64,44.72,44.62,44.63,509215.0,38.9616,39.0314,38.9442,38.9529,509215.0
2015-09-25 11:20:00,44.63,44.73,44.59,44.68,497322.0,38.9529,39.0402,38.918,38.9965,497322.0
2015-09-25 11:30:00,44.68,44.69,44.55,44.59,375929.0,38.9965,39.0053,38.8831,38.918,375929.0
2015-09-25 11:40:00,44.59,44.61,44.49,44.51,656357.0,38.918,38.9354,38.8307,38.8482,656357.0
2015-09-25 11:50:00,44.51,44.6,44.47,44.58,501736.0,38.8482,38.9267,38.8132,38.9093,501736.0
2015-09-25 12:00:00,44.58,44.58,44.51,44.51,309361.0,38.9093,38.9093,38.8482,38.8482,309361.0
2015-09-25 12:10:00,44.51,44.56,44.42,44.42,311788.0,38.8482,38.8918,38.7696,38.7696,311788.0
2015-09-25 12:20:00,44.43,44.49,44.37,44.48,268524.0,38.7783,38.8307,38.726,38.822,268524.0
2015-09-25 12:30:00,44.48,44.52,44.47,44.47,271742.0,38.822,38.8569,38.8132,38.8132,271742.0
2015-09-25 12:40:00,44.47,44.56,44.46,44.52,213553.0,38.8132,38.8918,38.8045,38.8569,213553.0
2015-09-25 12:50:00,44.52,44.58,44.51,44.57,204521.0,38.8569,38.9093,38.8482,38.9005,204521.0
2015-09-25 13:00:00,44.57,44.68,44.55,44.64,423999.0,38.9005,38.9965,38.8831,38.9616,423999.0
2015-09-25 13:10:00,44.64,44.68,44.59,44.61,423983.0,38.9616,38.9965,38.918,38.9354,423983.0
2015-09-25 13:20:00,44.61,44.63,44.5,44.51,525264.0,38.9354,38.9529,38.8394,38.8482,525264.0
2015-09-25 13:30:00,44.51,44.52,44.39,44.46,656150.0,38.8482,38.8569,38.7434,38.8045,656150.0
2015-09-25 13:40:00,44.47,44.51,44.41,44.5,331838.0,38.8132,38.8482,38.7609,38.8394,331838.0
2015-09-25 13:50:00,44.51,44.53,44.45,44.46,269956.0,38.8482,38.8656,38.7958,38.8045,269956.0
2015-09-25 14:00:00,44.46,44.58,44.46,44.53,361518.0,38.8045,38.9093,38.8045,38.8656,361518.0
2015-09-25 14:10:00,44.53,44.53,44.36,44.36,577125.0,38.8656,38.8656,38.7172,38.7172,577125.0
2015-09-25 14:20:00,44.35,44.41,44.22,44.24,496987.0,38.7085,38.7609,38.595,38.6125,496987.0
2015-09-25 14:30:00,44.23,44.28,44.13,44.17,429975.0,38.6038,38.6474,38.5165,38.5514,429975.0
2015-09-25 14:40:00,44.18,44.19,44.0,44.03,681481.0,38.5601,38.5689,38.403,38.4292,681481.0
2015-09-25 14:50:00,44.03,44.12,43.96,44.08,901206.0,38.4292,38.5078,38.3681,38.4729,901206.0
2015-09-25 15:00:00,44.08,44.1,43.84,43.85,1305675.0,38.4729,38.4903,38.2634,38.2721,1305675.0
2015-09-25 15:10:00,43.84,43.94,43.76,43.9,874041.0,38.2634,38.3507,38.1936,38.3158,874041.0
2015-09-25 15:20:00,43.89,44.04,43.86,43.94,836027.0,38.307,38.4379,38.2808,38.3507,836027.0
2015-09-25 15:30:00,43.93,44.06,43.89,43.98,784623.0,38.3419,38.4554,38.307,38.3856,784623.0
2015-09-25 15:40:00,43.97,44.14,43.92,44.06,1104225.0,38.3769,38.5252,38.3332,38.4554,1104225.0
2015-09-25 15:50:00,44.04,44.06,43.91,43.96,2165215.0,38.4379,38.4554,38.3245,38.3681,2165215.0
2015-09-28 09:30:00,43.83,44.0,43.67,44.0,1342785.0,38.2547,38.403,38.115,38.403,1342785.0
2015-09-28 09:40:00,43.99,44.03,43.8,43.91,1055749.0,38.3943,38.4292,38.2285,38.3245,1055749.0
2015-09-28 09:50:00,43.91,43.97,43.86,43.91,693284.0,38.3245,38.3769,38.2808,38.3245,693284.0
2015-09-28 10:00:00,43.9,43.97,43.84,43.9,559550.0,38.3158,38.3769,38.2634,38.3158,559550.0
2015-09-28 10:10:00,43.9,43.95,43.81,43.91,498891.0,38.3158,38.3594,38.2372,38.3245,498891.0
2015-09-28 10:20:00,43.91,44.08,43.88,44.07,799963.0,38.3245,38.4729,38.2983,38.4641,799963.0
2015-09-28 10:30:00,44.07,44.09,43.93,43.98,662464.0,38.4641,38.4816,38.3419,38.3856,662464.0
2015-09-28 10:40:00,43.98,44.01,43.87,43.87,690326.0,38.3856,38.4118,38.2896,38.2896,690326.0
2015-09-28 10:50:00,43.88,43.94,43.75,43.91,606434.0,38.2983,38.3507,38.1848,38.3245,606434.0
2015-09-28 11:00:00,43.91,43.99,43.88,43.9,309485.0,38.3245,38.3943,38.2983,38.3158,309485.0
2015-09-28 11:10:00,43.89,43.91,43.73,43.75,471351.0,38.307,38.3245,38.1674,38.1848,471351.0
2015-09-28 11:20:00,43.75,43.78,43.65,43.69,402129.0,38.1848,38.211,38.0976,38.1325,402129.0
2015-09-28 11:30:00,43.69,43.72,43.61,43.65,309984.0,38.1325,38.1587,38.0626,38.0976,309984.0
2015-09-28 11:40:00,43.65,43.72,43.62,43.65,301214.0,38.0976,38.1587,38.0714,38.0976,301214.0
2015-09-28 11:50:00,43.66,43.72,43.63,43.66,335337.0,38.1063,38.1587,38.0801,38.1063,335337.0
2015-09-28 12:00:00,43.65,43.7,43.63,43.65,331778.0,38.0976,38.1412,38.0801,38.0976,331778.0
2015-09-28 12:10:00,43.66,43.72,43.62,43.67,295314.0,38.1063,38.1587,38.0714,38.115,295314.0
2015-09-28 12:20:00,43.67,43.7,43.61,43.64,436055.0,38.115,38.1412,38.0626,38.0888,436055.0
2015-09-28 12:30:00,43.64,43.66,43.56,43.63,335581.0,38.0888,38.1063,38.019,38.0801,335581.0
2015-09-28 12:40:00,43.62,43.63,43.51,43.59,516326.0,38.0714,38.0801,37.9754,38.0452,516326.0
2015-09-28 12:50:00,43.59,43.7,43.55,43.61,476746.0,38.0452,38.1412,38.0103,38.0626,476746.0
2015-09-28 13:00:00,43.62,43.78,43.62,43.75,566014.0,38.0714,38.211,38.0714,38.1848,566014.0
2015-09-28 13:10:00,43.75,43.75,43.58,43.63,371205.0,38.1848,38.1848,38.0365,38.0801,371205.0
2015-09-28 13:20:00,43.62,43.68,43.57,43.59,269688.0,38.0714,38.1237,38.0277,38.0452,269688.0
2015-09-28 13:30:00,43.59,43.72,43.57,43.72,310032.0,38.0452,38.1587,38.0277,38.1587,310032.0
2015-09-28 13:40:00,43.71,43.73,43.6,43.6,332053.0,38.1499,38.1674,38.0539,38.0539,332053.0
2015-09-28 13:50:00,43.61,43.65,43.56,43.61,351104.0,38.0626,38.0976,38.019,38.0626,351104.0
2015-09-28 14:00:00,43.6,43.64,43.51,43.59,409038.0,38.0539,38.0888,37.9754,38.0452,409038.0
2015-09-28 14:10:00,43.58,43.59,43.5,43.55,546871.0,38.0365,38.0452,37.9666,38.0103,546871.0
2015-09-28 14:20:00,43.55,43.64,43.51,43.64,356947.0,38.0103,38.0888,37.9754,38.0888,356947.0
2015-09-28 14:30:00,43.64,43.65,43.52,43.56,922225.0,38.0888,38.0976,37.9841,38.019,922225.0
2015-09-28 14:40:00,43.56,43.57,43.45,43.47,809956.0,38.019,38.0277,37.923,37.9405,809956.0
2015-09-28 14:50:00,43.47,43.48,43.31,43.4,642396.0,37.9405,37.9492,37.8008,37.8794,642396.0
2015-09-28 15:00:00,43.4,43.4,43.25,43.26,631766.0,37.8794,37.8794,37.7484,37.7572,631766.0
2015-09-28 15:10:00,43.27,43.34,43.22,43.29,796304.0,37.7659,37.827,37.7223,37.7833,796304.0
2015-09-28 15:20:00,43.29,43.3,43.2,43.23,670494.0,37.7833,37.7921,37.7048,37.731,670494.0
2015-09-28 15:30:00,43.23,43.43,43.23,43.36,880782.0,37.731,37.9055,37.731,37.8444,880782.0
2015-09-28 15:40:00,43.35,43.48,43.32,43.48,1268480.0,37.8357,37.9492,37.8095,37.9492,1268480.0
2015-09-28 15:50:00,43.47,43.51,43.3,43.3,2286850.0,37.9405,37.9754,37.7921,37.7921,2286850.0
2015-09-29 09:30:00,43.39,43.51,43.3,43.38,1111781.0,37.8706,37.9754,37.7921,37.8619,1111781.0
2015-09-29 09:40:00,43.38,43.39,43.22,43.27,961223.0,37.8619,37.8706,37.7223,37.7659,961223.0
2015-09-29 09:50:00,43.27,43.39,43.19,43.36,815837.0,37.7659,37.8706,37.6961,37.8444,815837.0
2015-09-29 10:00:00,43.36,43.45,43.22,43.24,838671.0,37.8444,37.923,37.7223,37.7397,838671.0
2015-09-29 10:10:00,43.24,43.32,43.19,43.24,727654.0,37.7397,37.8095,37.6961,37.7397,727654.0
2015-09-29 10:20:00,43.24,43.52,43.23,43.52,1000133.0,37.7397,37.9841,37.731,37.9841,1000133.0
2015-09-29 10:30:00,43.52,43.54,43.46,43.47,648850.0,37.9841,38.0015,37.9317,37.9405,648850.0
2015-09-29 10:40:00,43.48,43.51,43.41,43.44,577866.0,37.9492,37.9754,37.8881,37.9143,577866.0
2015-09-29 10:50:00,43.44,43.54,43.43,43.52,583100.0,37.9143,38.0015,37.9055,37.9841,583100.0
2015-09-29 11:00:00,43.53,43.54,43.43,43.44,865138.0,37.9928,38.0015,37.9055,37.9143,865138.0
2015-09-29 11:10:00,43.44,43.48,43.37,43.39,348889.0,37.9143,37.9492,37.8532,37.8706,348889.0
2015-09-29 11:20:00,43.39,43.51,43.38,43.49,303162.0,37.8706,37.9754,37.8619,37.9579,303162.0
2015-09-29 11:30:00,43.49,43.51,43.36,43.46,467908.0,37.9579,37.9754,37.8444,37.9317,467908.0
2015-09-29 11:40:00,43.46,43.53,43.42,43.52,279357.0,37.9317,37.9928,37.8968,37.9841,279357.0
2015-09-29 11:50:00,43.52,43.57,43.48,43.5,479654.0,37.9841,38.0277,37.9492,37.9666,479654.0
2015-09-29 12:00:00,43.49,43.51,43.3,43.32,458503.0,37.9579,37.9754,37.7921,37.8095,458503.0
2015-09-29 12:10:00,43.31,43.46,43.28,43.41,751603.0,37.8008,37.9317,37.7746,37.8881,751603.0
2015-09-29 12:20:00,43.41,43.51,43.38,43.46,269230.0,37.8881,37.9754,37.8619,37.9317,269230.0
2015-09-29 12:30:00,43.47,43.49,43.37,43.39,217555.0,37.9405,37.9579,37.8532,37.8706,217555.0
2015-09-29 12:40:00,43.39,43.44,43.32,43.41,265841.0,37.8706,37.9143,37.8095,37.8881,265841.0
2015-09-29 12:50:00,43.41,43.42,43.28,43.29,317106.0,37.8881,37.8968,37.7746,37.7833,317106.0
2015-09-29 13:00:00,43.29,43.34,43.23,43.32,553883.0,37.7833,37.827,37.731,37.8095,553883.0
2015-09-29 13:10:00,43.31,43.43,43.3,43.42,321145.0,37.8008,37.9055,37.7921,37.8968,321145.0
2015-09-29 13:20:00,43.42,43.48,43.38,43.41,303535.0,37.8968,37.9492,37.8619,37.8881,303535.0
2015-09-29 13:30:00,43.42,43.48,43.39,43.4,509432.0,37.8968,37.9492,37.8706,37.8794,509432.0
2015-09-29 13:40:00,43.41,43.51,43.41,43.47,380732.0,37.8881,37.9754,37.8881,37.9405,380732.0
2015-09-29 13:50:00,43.47,43.54,43.43,43.52,260734.0,37.9405,38.0015,37.9055,37.9841,260734.0
2015-09-29 14:00:00,43.51,43.54,43.38,43.43,338313.0,37.9754,38.0015,37.8619,37.9055,338313.0
2015-09-29 14:10:00,43.43,43.43,43.32,43.38,718315.0,37.9055,37.9055,37.8095,37.8619,718315.0
2015-09-29 14:20:00,43.38,43.52,43.36,43.47,353998.0,37.8619,37.9841,37.8444,37.9405,353998.0
2015-09-29 14:30:00,43.47,43.51,43.36,43.43,539457.0,37.9405,37.9754,37.8444,37.9055,539457.0
2015-09-29 14:40:00,43.44,43.45,43.24,43.25,744913.0,37.9143,37.923,37.7397,37.7484,744913.0
2015-09-29 14:50:00,43.25,43.36,43.22,43.27,535793.0,37.7484,37.8444,37.7223,37.7659,535793.0
2015-09-29 15:00:00,43.28,43.31,43.16,43.23,743801.0,37.7746,37.8008,37.6699,37.731,743801.0
2015-09-29 15:10:00,43.23,43.27,43.15,43.16,563822.0,37.731,37.7659,37.6612,37.6699,563822.0
2015-09-29 15:20:00,43.16,43.18,43.05,43.06,968504.0,37.6699,37.6873,37.5739,37.5826,968504.0
2015-09-29 15:30:00,43.06,43.37,43.06,43.33,1325126.0,37.5826,37.8532,37.5826,37.8183,1325126.0
2015-09-29 15:40:00,43.33,43.51,43.27,43.5,1245390.0,37.8183,37.9754,37.7659,37.9666,1245390.0
2015-09-29 15:50:00,43.5,43.57,43.42,43.44,3015207.0,37.9666,38.0277,37.8968,37.9143,3015207.0
2015-09-30 09:30:00,43.88,44.0,43.72,43.98,1375952.0,38.2983,38.403,38.1587,38.3856,1375952.0
2015-09-30 09:40:00,43.98,44.02,43.79,43.86,1116565.0,38.3856,38.4205,38.2197,38.2808,1116565.0
2015-09-30 09:50:00,43.86,43.93,43.75,43.79,598050.0,38.2808,38.3419,38.1848,38.2197,598050.0
2015-09-30 10:00:00,43.8,43.98,43.76,43.97,640123.0,38.2285,38.3856,38.1936,38.3769,640123.0
2015-09-30 10:10:00,43.96,43.98,43.91,43.93,461993.0,38.3681,38.3856,38.3245,38.3419,461993.0
2015-09-30 10:20:00,43.94,43.96,43.84,43.84,474222.0,38.3507,38.3681,38.2634,38.2634,474222.0
2015-09-30 10:30:00,43.84,43.89,43.77,43.84,564309.0,38.2634,38.307,38.2023,38.2634,564309.0
2015-09-30 10:40:00,43.84,43.96,43.81,43.91,416249.0,38.2634,38.3681,38.2372,38.3245,416249.0
2015-09-30 10:50:00,43.92,43.94,43.81,43.86,308561.0,38.3332,38.3507,38.2372,38.2808,308561.0
2015-09-30 11:00:00,43.85,43.93,43.83,43.88,494459.0,38.2721,38.3419,38.2547,38.2983,494459.0
2015-09-30 11:10:00,43.89,43.95,43.87,43.93,411582.0,38.307,38.3594,38.2896,38.3419,411582.0
2015-09-30 11:20:00,43.94,43.96,43.89,43.91,399422.0,38.3507,38.3681,38.307,38.3245,399422.0
2015-09-30 11:30:00,43.91,43.98,43.9,43.91,339540.0,38.3245,38.3856,38.3158,38.3245,339540.0
2015-09-30 11:40:00,43.9,43.93,43.78,43.87,542468.0,38.3158,38.3419,38.211,38.2896,542468.0
2015-09-30 11:50:00,43.86,43.88,43.8,43.86,408967.0,38.2808,38.2983,38.2285,38.2808,408967.0
2015-09-30 12:00:00,43.86,43.88,43.78,43.83,479258.0,38.2808,38.2983,38.211,38.2547,479258.0
2015-09-30 12:10:00,43.83,43.85,43.78,43.83,397924.0,38.2547,38.2721,38.211,38.2547,397924.0
2015-09-30 12:20:00,43.82,43.87,43.78,43.84,328676.0,38.2459,38.2896,38.211,38.2634,328676.0
2015-09-30 12:30:00,43.84,43.87,43.8,43.82,196989.0,38.2634,38.2896,38.2285,38.2459,196989.0
2015-09-30 12:40:00,43.82,43.84,43.66,43.68,841456.0,38.2459,38.2634,38.1063,38.1237,841456.0
2015-09-30 12:50:00,43.68,43.76,43.67,43.73,530982.0,38.1237,38.1936,38.115,38.1674,530982.0
2015-09-30 13:00:00,43.73,43.85,43.73,43.8,275724.0,38.1674,38.2721,38.1674,38.2285,275724.0
2015-09-30 13:10:00,43.81,43.96,43.81,43.95,322425.0,38.2372,38.3681,38.2372,38.3594,322425.0
2015-09-30 13:20:00,43.95,43.98,43.89,43.98,466737.0,38.3594,38.3856,38.307,38.3856,466737.0
2015-09-30 13:30:00,43.98,44.01,43.95,43.97,427629.0,38.3856,38.4118,38.3594,38.3769,427629.0
2015-09-30 13:40:00,43.98,44.1,43.97,44.08,415894.0,38.3856,38.4903,38.3769,38.4729,415894.0
2015-09-30 13:50:00,44.08,44.2,44.07,44.2,428288.0,38.4729,38.5776,38.4641,38.5776,428288.0
2015-09-30 14:00:00,44.19,44.21,44.1,44.11,431441.0,38.5689,38.5863,38.4903,38.499,431441.0
2015-09-30 14:10:00,44.11,44.18,44.04,44.17,426820.0,38.499,38.5601,38.4379,38.5514,426820.0
2015-09-30 14:20:00,44.18,44.28,44.17,44.27,456999.0,38.5601,38.6474,38.5514,38.6387,456999.0
2015-09-30 14:30:00,44.27,44.3,44.1,44.13,339094.0,38.6387,38.6649,38.4903,38.5165,339094.0
2015-09-30 14:40:00,44.12,44.24,44.1,44.21,338474.0,38.5078,38.6125,38.4903,38.5863,338474.0
2015-09-30 14:50:00,44.22,44.26,44.15,44.24,366808.0,38.595,38.63,38.534,38.6125,366808.0
2015-09-30 15:00:00,44.26,44.29,44.12,44.16,592196.0,38.63,38.6561,38.5078,38.5427,592196.0
2015-09-30 15:10:00,44.16,44.2,44.1,44.15,628519.0,38.5427,38.5776,38.4903,38.534,628519.0
2015-09-30 15:20:00,44.15,44.2,44.08,44.14,872286.0,38.534,38.5776,38.4729,38.5252,872286.0
2015-09-30 15:30:00,44.15,44.21,44.08,44.13,757089.0,38.534,38.5863,38.4729,38.5165,757089.0
2015-09-30 15:40:00,44.12,44.19,44.05,44.14,1341505.0,38.5078,38.5689,38.4467,38.5252,1341505.0
2015-09-30 15:50:00,44.16,44.27,44.14,44.21,5150328.0,38.5427,38.6387,38.5252,38.5863,5150328.0
2015-10-01 09:30:00,44.75,44.76,44.35,44.39,1943841.0,39.0576,39.0664,38.7085,38.7434,1943841.0
2015-10-01 09:40:00,44.39,44.51,44.37,44.42,958570.0,38.7434,38.8482,38.726,38.7696,958570.0
2015-10-01 09:50:00,44.42,44.47,43.84,43.87,1206754.0,38.7696,38.8132,38.2634,38.2896,1206754.0
2015-10-01 10:00:00,43.88,44.22,43.87,44.19,1256369.0,38.2983,38.595,38.2896,38.5689,1256369.0
2015-10-01 10:10:00,44.19,44.3,44.17,44.22,668402.0,38.5689,38.6649,38.5514,38.595,668402.0
2015-10-01 10:20:00,44.22,44.35,44.21,44.31,625780.0,38.595,38.7085,38.5863,38.6736,625780.0
2015-10-01 10:30:00,44.32,44.36,44.17,44.23,463881.0,38.6823,38.7172,38.5514,38.6038,463881.0
2015-10-01 10:40:00,44.23,44.25,44.08,44.09,837634.0,38.6038,38.6212,38.4729,38.4816,837634.0
2015-10-01 10:50:00,44.09,44.11,43.95,43.97,915013.0,38.4816,38.499,38.3594,38.3769,915013.0
2015-10-01 11:00:00,43.97,44.07,43.93,44.04,484760.0,38.3769,38.4641,38.3419,38.4379,484760.0
2015-10-01 11:10:00,44.04,44.09,44.01,44.09,361110.0,38.4379,38.4816,38.4118,38.4816,361110.0
2015-10-01 11:20:00,44.08,44.16,44.02,44.09,422235.0,38.4729,38.5427,38.4205,38.4816,422235.0
2015-10-01 11:30:00,44.1,44.17,44.05,44.11,259954.0,38.4903,38.5514,38.4467,38.499,259954.0
2015-10-01 11:40:00,44.11,44.16,44.06,44.16,513404.0,38.499,38.5427,38.4554,38.5427,513404.0
2015-10-01 11:50:00,44.17,44.18,43.87,43.96,1003578.0,38.5514,38.5601,38.2896,38.3681,1003578.0
2015-10-01 12:00:00,43.95,43.95,43.77,43.85,543330.0,38.3594,38.3594,38.2023,38.2721,543330.0
2015-10-01 12:10:00,43.84,43.89,43.81,43.82,270818.0,38.2634,38.307,38.2372,38.2459,270818.0
2015-10-01 12:20:00,43.82,43.9,43.75,43.88,384728.0,38.2459,38.3158,38.1848,38.2983,384728.0
2015-10-01 12:30:00,43.89,43.93,43.82,43.89,290693.0,38.307,38.3419,38.2459,38.307,290693.0
2015-10-01 12:40:00,43.89,43.9,43.83,43.83,242812.0,38.307,38.3158,38.2547,38.2547,242812.0
2015-10-01 12:50:00,43.84,43.9,43.82,43.88,203686.0,38.2634,38.3158,38.2459,38.2983,203686.0
2015-10-01 13:00:00,43.87,43.89,43.77,43.89,307940.0,38.2896,38.307,38.2023,38.307,307940.0
2015-10-01 13:10:00,43.89,43.96,43.8,43.94,327389.0,38.307,38.3681,38.2285,38.3507,327389.0
2015-10-01 13:20:00,43.94,43.94,43.85,43.9,282626.0,38.3507,38.3507,38.2721,38.3158,282626.0
2015-10-01 13:30:00,43.9,44.07,43.88,44.01,481417.0,38.3158,38.4641,38.2983,38.4118,481417.0
2015-10-01 13:40:00,44.02,44.05,43.95,44.05,233979.0,38.4205,38.4467,38.3594,38.4467,233979.0
2015-10-01 13:50:00,44.04,44.13,43.97,44.11,525535.0,38.4379,38.5165,38.3769,38.499,525535.0
2015-10-01 14:00:00,44.1,44.23,44.07,44.2,423404.0,38.4903,38.6038,38.4641,38.5776,423404.0
2015-10-01 14:10:00,44.2,44.29,44.19,44.24,374207.0,38.5776,38.6561,38.5689,38.6125,374207.0
2015-10-01 14:20:00,44.23,44.25,44.16,44.23,308011.0,38.6038,38.6212,38.5427,38.6038,308011.0
2015-10-01 14:30:00,44.23,44.33,44.22,44.3,310185.0,38.6038,38.6911,38.595,38.6649,310185.0
2015-10-01 14:40:00,44.3,44.35,44.25,44.26,379446.0,38.6649,38.7085,38.6212,38.63,379446.0
2015-10-01 14:50:00,44.27,44.44,44.24,44.41,424049.0,38.6387,38.7871,38.6125,38.7609,424049.0
2015-10-01 15:00:00,44.41,44.52,44.38,44.42,732767.0,38.7609,38.8569,38.7347,38.7696,732767.0
2015-10-01 15:10:00,44.42,44.51,44.41,44.47,485314.0,38.7696,38.8482,38.7609,38.8132,485314.0
2015-10-01 15:20:00,44.47,44.47,44.33,44.34,640926.0,38.8132,38.8132,38.6911,38.6998,640926.0
2015-10-01 15:30:00,44.34,44.38,44.19,44.2,711226.0,38.6998,38.7347,38.5689,38.5776,711226.0
2015-10-01 15:40:00,44.2,44.5,44.2,44.48,956075.0,38.5776,38.8394,38.5776,38.822,956075.0
2015-10-01 15:50:00,44.48,44.63,44.47,44.61,2816363.0,38.822,38.9529,38.8132,38.9354,2816363.0
2015-10-02 09:30:00,44.27,44.27,43.92,44.18,1977284.0,38.6387,38.6387,38.3332,38.5601,1977284.0
2015-10-02 09:40:00,44.18,44.27,44.04,44.12,1224745.0,38.5601,38.6387,38.4379,38.5078,1224745.0
2015-10-02 09:50:00,44.11,44.35,44.0,44.28,1030884.0,38.499,38.7085,38.403,38.6474,1030884.0
2015-10-02 10:00:00,44.29,44.29,44.05,44.19,742814.0,38.6561,38.6561,38.4467,38.5689,742814.0
2015-10-02 10:10:00,44.2,44.4,44.13,44.3,929572.0,38.5776,38.7522,38.5165,38.6649,929572.0
2015-10-02 10:20:00,44.3,44.37,44.15,44.19,679132.0,38.6649,38.726,38.534,38.5689,679132.0
2015-10-02 10:30:00,44.19,44.32,44.14,44.3,749060.0,38.5689,38.6823,38.5252,38.6649,749060.0
2015-10-02 10:40:00,44.29,44.39,44.26,44.36,784968.0,38.6561,38.7434,38.63,38.7172,784968.0
2015-10-02 10:50:00,44.36,44.42,44.27,44.39,620036.0,38.7172,38.7696,38.6387,38.7434,620036.0
2015-10-02 11:00:00,44.39,44.47,44.35,44.43,604872.0,38.7434,38.8132,38.7085,38.7783,604872.0
2015-10-02 11:10:00,44.43,44.47,44.3,44.35,416379.0,38.7783,38.8132,38.6649,38.7085,416379.0
2015-10-02 11:20:00,44.34,44.45,44.31,44.43,436978.0,38.6998,38.7958,38.6736,38.7783,436978.0
2015-10-02 11:30:00,44.43,44.52,44.36,44.36,602841.0,38.7783,38.8569,38.7172,38.7172,602841.0
2015-10-02 11:40:00,44.36,44.42,44.3,44.37,439393.0,38.7172,38.7696,38.6649,38.726,439393.0
2015-10-02 11:50:00,44.36,44.53,44.34,44.47,554890.0,38.7172,38.8656,38.6998,38.8132,554890.0
2015-10-02 12:00:00,44.48,44.61,44.42,44.59,712905.0,38.822,38.9354,38.7696,38.918,712905.0
2015-10-02 12:10:00,44.6,44.78,44.59,44.76,814232.0,38.9267,39.0838,38.918,39.0664,814232.0
2015-10-02 12:20:00,44.76,44.79,44.68,44.74,471205.0,39.0664,39.0925,38.9965,39.0489,471205.0
2015-10-02 12:30:00,44.74,44.96,44.74,44.83,1274587.0,39.0489,39.2409,39.0489,39.1275,1274587.0
2015-10-02 12:40:00,44.83,45.06,44.81,44.93,1173203.0,39.1275,39.3282,39.11,39.2147,1173203.0
2015-10-02 12:50:00,44.93,45.09,44.88,44.98,664304.0,39.2147,39.3544,39.1711,39.2584,664304.0
2015-10-02 13:00:00,44.98,45.12,44.96,45.11,719514.0,39.2584,39.3806,39.2409,39.3718,719514.0
2015-10-02 13:10:00,45.12,45.22,45.08,45.14,1011395.0,39.3806,39.4678,39.3457,39.398,1011395.0
2015-10-02 13:20:00,45.15,45.17,45.08,45.11,621668.0,39.4068,39.4242,39.3457,39.3718,621668.0
2015-10-02 13:30:00,45.11,45.12,44.93,44.93,717901.0,39.3718,39.3806,39.2147,39.2147,717901.0
2015-10-02 13:40:00,44.94,45.06,44.92,45.05,699911.0,39.2235,39.3282,39.206,39.3195,699911.0
2015-10-02 13:50:00,45.05,45.08,45.0,45.03,487926.0,39.3195,39.3457,39.2758,39.302,487926.0
2015-10-02 14:00:00,45.02,45.14,44.99,45.13,574456.0,39.2933,39.398,39.2671,39.3893,574456.0
2015-10-02 14:10:00,45.14,45.14,44.97,44.98,985947.0,39.398,39.398,39.2496,39.2584,985947.0
2015-10-02 14:20:00,44.97,45.09,44.95,45.02,608365.0,39.2496,39.3544,39.2322,39.2933,608365.0
2015-10-02 14:30:00,45.02,45.06,44.98,45.05,502511.0,39.2933,39.3282,39.2584,39.3195,502511.0
2015-10-02 14:40:00,45.05,45.08,44.97,44.97,544939.0,39.3195,39.3457,39.2496,39.2496,544939.0
2015-10-02 14:50:00,44.98,45.04,44.94,44.95,448472.0,39.2584,39.3107,39.2235,39.2322,448472.0
2015-10-02 15:00:00,44.95,45.11,44.91,45.11,709642.0,39.2322,39.3718,39.1973,39.3718,709642.0
2015-10-02 15:10:00,45.12,45.28,45.09,45.27,1289532.0,39.3806,39.5202,39.3544,39.5115,1289532.0
2015-10-02 15:20:00,45.27,45.34,45.2,45.34,1165245.0,39.5115,39.5726,39.4504,39.5726,1165245.0
2015-10-02 15:30:00,45.34,45.41,45.27,45.33,1194460.0,39.5726,39.6337,39.5115,39.5639,1194460.0
2015-10-02 15:40:00,45.34,45.54,45.33,45.53,2124010.0,39.5726,39.7471,39.5639,39.7384,2124010.0
2015-10-02 15:50:00,45.53,45.57,45.36,45.57,4113330.0,39.7384,39.7733,39.59,39.7733,4113330.0
2015-10-05 09:30:00,45.79,46.24,45.7,46.23,2072688.0,39.9653,40.3581,39.8868,40.3494,2072688.0
2015-10-05 09:40:00,46.23,46.23,45.91,46.04,1426809.0,40.3494,40.3494,40.0701,40.1835,1426809.0
2015-10-05 09:50:00,46.04,46.06,45.97,46.02,705111.0,40.1835,40.201,40.1224,40.1661,705111.0
2015-10-05 10:00:00,46.02,46.13,45.98,46.1,916239.0,40.1661,40.2621,40.1312,40.2359,916239.0
2015-10-05 10:10:00,46.1,46.33,46.1,46.29,991784.0,40.2359,40.4367,40.2359,40.4017,991784.0
2015-10-05 10:20:00,46.29,46.4,46.29,46.34,761407.0,40.4017,40.4977,40.4017,40.4454,761407.0
2015-10-05 10:30:00,46.34,46.38,46.31,46.38,466498.0,40.4454,40.4803,40.4192,40.4803,466498.0
2015-10-05 10:40:00,46.38,46.38,46.29,46.36,710073.0,40.4803,40.4803,40.4017,40.4628,710073.0
2015-10-05 10:50:00,46.35,46.39,46.32,46.38,548955.0,40.4541,40.489,40.4279,40.4803,548955.0
2015-10-05 11:00:00,46.37,46.53,46.36,46.52,799708.0,40.4716,40.6112,40.4628,40.6025,799708.0
2015-10-05 11:10:00,46.52,46.63,46.44,46.44,721318.0,40.6025,40.6985,40.5327,40.5327,721318.0
2015-10-05 11:20:00,46.45,46.52,46.42,46.51,444505.0,40.5414,40.6025,40.5152,40.5938,444505.0
2015-10-05 11:30:00,46.5,46.55,46.45,46.45,490945.0,40.585,40.6287,40.5414,40.5414,490945.0
2015-10-05 11:40:00,46.45,46.54,46.43,46.51,373347.0,40.5414,40.6199,40.5239,40.5938,373347.0
2015-10-05 11:50:00,46.5,46.59,46.49,46.59,373521.0,40.585,40.6636,40.5763,40.6636,373521.0
2015-10-05 12:00:00,46.59,46.69,46.55,46.68,696316.0,40.6636,40.7509,40.6287,40.7421,696316.0
2015-10-05 12:10:00,46.68,46.75,46.65,46.7,764765.0,40.7421,40.8032,40.7159,40.7596,764765.0
2015-10-05 12:20:00,46.7,46.72,46.63,46.71,503417.0,40.7596,40.777,40.6985,40.7683,503417.0
2015-10-05 12:30:00,46.72,46.77,46.67,46.77,861181.0,40.777,40.8207,40.7334,40.8207,861181.0
2015-10-05 12:40:00,46.76,46.82,46.71,46.75,639980.0,40.812,40.8643,40.7683,40.8032,639980.0
2015-10-05 12:50:00,46.74,46.81,46.68,46.71,525208.0,40.7945,40.8556,40.7421,40.7683,525208.0
2015-10-05 13:00:00,46.71,46.79,46.65,46.73,858549.0,40.7683,40.8381,40.7159,40.7858,858549.0
2015-10-05 13:10:00,46.73,46.85,46.73,46.84,584369.0,40.7858,40.8905,40.7858,40.8818,584369.0
2015-10-05 13:20:00,46.84,46.85,46.75,46.75,286011.0,40.8818,40.8905,40.8032,40.8032,286011.0
2015-10-05 13:30:00,46.75,46.76,46.7,46.73,393683.0,40.8032,40.812,40.7596,40.7858,393683.0
2015-10-05 13:40:00,46.73,46.73,46.64,46.69,429093.0,40.7858,40.7858,40.7072,40.7509,429093.0
2015-10-05 13:50:00,46.69,46.7,46.64,46.67,480329.0,40.7509,40.7596,40.7072,40.7334,480329.0
2015-10-05 14:00:00,46.67,46.7,46.65,46.68,510956.0,40.7334,40.7596,40.7159,40.7421,510956.0
2015-10-05 14:10:00,46.69,46.73,46.64,46.72,458861.0,40.7509,40.7858,40.7072,40.777,458861.0
2015-10-05 14:20:00,46.72,46.78,46.7,46.76,415185.0,40.777,40.8294,40.7596,40.812,415185.0
2015-10-05 14:30:00,46.75,46.87,46.75,46.85,475494.0,40.8032,40.908,40.8032,40.8905,475494.0
2015-10-05 14:40:00,46.86,46.89,46.79,46.79,533226.0,40.8992,40.9254,40.8381,40.8381,533226.0
2015-10-05 14:50:00,46.8,46.81,46.75,46.79,580666.0,40.8469,40.8556,40.8032,40.8381,580666.0
2015-10-05 15:00:00,46.79,46.84,46.74,46.82,546791.0,40.8381,40.8818,40.7945,40.8643,546791.0
2015-10-05 15:10:00,46.82,46.83,46.65,46.66,723730.0,40.8643,40.873,40.7159,40.7247,723730.0
2015-10-05 15:20:00,46.66,46.7,46.63,46.69,707876.0,40.7247,40.7596,40.6985,40.7509,707876.0
2015-10-05 15:30:00,46.69,46.78,46.66,46.68,825314.0,40.7509,40.8294,40.7247,40.7421,825314.0
2015-10-05 15:40:00,46.67,46.71,46.61,46.71,968185.0,40.7334,40.7683,40.681,40.7683,968185.0
2015-10-05 15:50:00,46.71,46.75,46.56,46.63,2956388.0,40.7683,40.8032,40.6374,40.6985,2956388.0
2015-10-06 09:30:00,46.33,46.53,46.22,46.52,1389837.0,40.4367,40.6112,40.3406,40.6025,1389837.0
2015-10-06 09:40:00,46.52,46.56,46.44,46.5,592056.0,40.6025,40.6374,40.5327,40.585,592056.0
2015-10-06 09:50:00,46.51,46.52,46.4,46.52,558958.0,40.5938,40.6025,40.4977,40.6025,558958.0
2015-10-06 10:00:00,46.52,46.54,46.38,46.48,410615.0,40.6025,40.6199,40.4803,40.5676,410615.0
2015-10-06 10:10:00,46.48,46.6,46.48,46.58,507673.0,40.5676,40.6723,40.5676,40.6548,507673.0
2015-10-06 10:20:00,46.58,46.73,46.57,46.67,786550.0,40.6548,40.7858,40.6461,40.7334,786550.0
2015-10-06 10:30:00,46.66,46.79,46.62,46.77,597477.0,40.7247,40.8381,40.6898,40.8207,597477.0
2015-10-06 10:40:00,46.77,46.92,46.76,46.84,456322.0,40.8207,40.9516,40.812,40.8818,456322.0
2015-10-06 10:50:00,46.84,46.86,46.76,46.82,446310.0,40.8818,40.8992,40.812,40.8643,446310.0
2015-10-06 11:00:00,46.81,46.95,46.8,46.95,408964.0,40.8556,40.9778,40.8469,40.9778,408964.0
2015-10-06 11:10:00,46.94,47.08,46.93,47.08,907218.0,40.9691,41.0912,40.9603,41.0912,907218.0
2015-10-06 11:20:00,47.08,47.15,47.02,47.15,653684.0,41.0912,41.1523,41.0389,41.1523,653684.0
2015-10-06 11:30:00,47.15,47.18,46.96,47.0,736029.0,41.1523,41.1785,40.9865,41.0214,736029.0
2015-10-06 11:40:00,46.99,47.11,46.95,47.05,498900.0,41.0127,41.1174,40.9778,41.0651,498900.0
2015-10-06 11:50:00,47.05,47.09,46.95,47.0,553121.0,41.0651,41.1,40.9778,41.0214,553121.0
2015-10-06 12:00:00,47.0,47.04,46.88,46.89,471998.0,41.0214,41.0563,40.9167,40.9254,471998.0
2015-10-06 12:10:00,46.89,46.89,46.78,46.84,357344.0,40.9254,40.9254,40.8294,40.8818,357344.0
2015-10-06 12:20:00,46.84,46.99,46.83,46.91,412764.0,40.8818,41.0127,40.873,40.9429,412764.0
2015-10-06 12:30:00,46.92,46.95,46.84,46.93,395780.0,40.9516,40.9778,40.8818,40.9603,395780.0
2015-10-06 12:40:00,46.92,46.99,46.88,46.93,514843.0,40.9516,41.0127,40.9167,40.9603,514843.0
2015-10-06 12:50:00,46.93,46.97,46.88,46.89,349553.0,40.9603,40.9952,40.9167,40.9254,349553.0
2015-10-06 13:00:00,46.89,46.9,46.81,46.9,344923.0,40.9254,40.9341,40.8556,40.9341,344923.0
2015-10-06 13:10:00,46.9,46.98,46.86,46.95,392631.0,40.9341,41.004,40.8992,40.9778,392631.0
2015-10-06 13:20:00,46.96,46.98,46.9,46.91,246905.0,40.9865,41.004,40.9341,40.9429,246905.0
2015-10-06 13:30:00,46.91,46.95,46.85,46.95,279492.0,40.9429,40.9778,40.8905,40.9778,279492.0
2015-10-06 13:40:00,46.94,46.98,46.9,46.97,232120.0,40.9691,41.004,40.9341,40.9952,232120.0
2015-10-06 13:50:00,46.98,47.0,46.92,46.97,363370.0,41.004,41.0214,40.9516,40.9952,363370.0
2015-10-06 14:00:00,46.97,47.0,46.9,46.93,260059.0,40.9952,41.0214,40.9341,40.9603,260059.0
2015-10-06 14:10:00,46.92,47.06,46.91,47.05,709222.0,40.9516,41.0738,40.9429,41.0651,709222.0
2015-10-06 14:20:00,47.05,47.07,46.95,47.03,411423.0,41.0651,41.0825,40.9778,41.0476,411423.0
2015-10-06 14:30:00,47.02,47.03,46.93,46.99,572924.0,41.0389,41.0476,40.9603,41.0127,572924.0
2015-10-06 14:40:00,46.99,47.0,46.87,46.91,421575.0,41.0127,41.0214,40.908,40.9429,421575.0
2015-10-06 14:50:00,46.91,46.94,46.8,46.86,521607.0,40.9429,40.9691,40.8469,40.8992,521607.0
2015-10-06 15:00:00,46.86,46.88,46.81,46.84,446292.0,40.8992,40.9167,40.8556,40.8818,446292.0
2015-10-06 15:10:00,46.84,46.85,46.71,46.78,453670.0,40.8818,40.8905,40.7683,40.8294,453670.0
2015-10-06 15:20:00,46.77,46.89,46.73,46.88,525164.0,40.8207,40.9254,40.7858,40.9167,525164.0
2015-10-06 15:30:00,46.88,46.92,46.84,46.91,554954.0,40.9167,40.9516,40.8818,40.9429,554954.0
2015-10-06 15:40:00,46.9,46.92,46.84,46.84,583609.0,40.9341,40.9516,40.8818,40.8818,583609.0
2015-10-06 15:50:00,46.84,46.84,46.74,46.76,3369549.0,40.8818,40.8818,40.7945,40.812,3369549.0
2015-10-07 09:30:00,47.1,47.35,47.07,47.18,1706044.0,41.1087,41.3269,41.0825,41.1785,1706044.0
2015-10-07 09:40:00,47.18,47.21,46.9,47.0,1093610.0,41.1785,41.2047,40.9341,41.0214,1093610.0
2015-10-07 09:50:00,47.0,47.04,46.96,47.0,522807.0,41.0214,41.0563,40.9865,41.0214,522807.0
2015-10-07 10:00:00,46.99,47.06,46.91,46.94,697876.0,41.0127,41.0738,40.9429,40.9691,697876.0
2015-10-07 10:10:00,46.93,46.97,46.87,46.89,463313.0,40.9603,40.9952,40.908,40.9254,463313.0
2015-10-07 10:20:00,46.9,46.92,46.8,46.81,663998.0,40.9341,40.9516,40.8469,40.8556,663998.0
2015-10-07 10:30:00,46.81,46.82,46.46,46.47,1237409.0,40.8556,40.8643,40.5501,40.5588,1237409.0
2015-10-07 10:40:00,46.47,46.49,46.33,46.34,918252.0,40.5588,40.5763,40.4367,40.4454,918252.0
2015-10-07 10:50:00,46.34,46.41,46.26,46.29,859795.0,40.4454,40.5065,40.3756,40.4017,859795.0
2015-10-07 11:00:00,46.29,46.3,46.07,46.18,1160029.0,40.4017,40.4105,40.2097,40.3057,1160029.0
2015-10-07 11:10:00,46.18,46.19,45.95,46.09,885340.0,40.3057,40.3145,40.105,40.2272,885340.0
2015-10-07 11:20:00,46.09,46.13,46.01,46.12,445288.0,40.2272,40.2621,40.1574,40.2534,445288.0
2015-10-07 11:30:00,46.12,46.34,46.07,46.31,632450.0,40.2534,40.4454,40.2097,40.4192,632450.0
2015-10-07 11:40:00,46.31,46.31,46.15,46.19,409058.0,40.4192,40.4192,40.2795,40.3145,409058.0
2015-10-07 11:50:00,46.18,46.41,46.18,46.39,435510.0,40.3057,40.5065,40.3057,40.489,435510.0
2015-10-07 12:00:00,46.39,46.43,46.32,46.38,311635.0,40.489,40.5239,40.4279,40.4803,311635.0
2015-10-07 12:10:00,46.38,46.45,46.33,46.42,419183.0,40.4803,40.5414,40.4367,40.5152,419183.0
2015-10-07 12:20:00,46.41,46.42,46.22,46.26,359657.0,40.5065,40.5152,40.3406,40.3756,359657.0
2015-10-07 12:30:00,46.26,46.31,46.21,46.29,215603.0,40.3756,40.4192,40.3319,40.4017,215603.0
2015-10-07 12:40:00,46.29,46.42,46.25,46.42,237728.0,40.4017,40.5152,40.3668,40.5152,237728.0
2015-10-07 12:50:00,46.42,46.44,46.32,46.33,219000.0,40.5152,40.5327,40.4279,40.4367,219000.0
2015-10-07 13:00:00,46.33,46.38,46.26,46.38,231599.0,40.4367,40.4803,40.3756,40.4803,231599.0
2015-10-07 13:10:00,46.37,46.42,46.34,46.37,283469.0,40.4716,40.5152,40.4454,40.4716,283469.0
2015-10-07 13:20:00,46.36,46.44,46.35,46.38,242143.0,40.4628,40.5327,40.4541,40.4803,242143.0
2015-10-07 13:30:00,46.37,46.47,46.36,46.41,274028.0,40.4716,40.5588,40.4628,40.5065,274028.0
2015-10-07 13:40:00,46.42,46.45,46.38,46.39,343399.0,40.5152,40.5414,40.4803,40.489,343399.0
2015-10-07 13:50:00,46.38,46.47,46.34,46.43,580898.0,40.4803,40.5588,40.4454,40.5239,580898.0
2015-10-07 14:00:00,46.43,46.52,46.42,46.45,450217.0,40.5239,40.6025,40.5152,40.5414,450217.0
2015-10-07 14:10:00,46.46,46.46,46.38,46.44,438759.0,40.5501,40.5501,40.4803,40.5327,438759.0
2015-10-07 14:20:00,46.44,46.51,46.41,46.49,504981.0,40.5327,40.5938,40.5065,40.5763,504981.0
2015-10-07 14:30:00,46.49,46.57,46.45,46.57,816984.0,40.5763,40.6461,40.5414,40.6461,816984.0
2015-10-07 14:40:00,46.56,46.71,46.55,46.63,772364.0,40.6374,40.7683,40.6287,40.6985,772364.0
2015-10-07 14:50:00,46.64,46.72,46.59,46.64,836722.0,40.7072,40.777,40.6636,40.7072,836722.0
2015-10-07 15:00:00,46.64,46.67,46.59,46.59,398231.0,40.7072,40.7334,40.6636,40.6636,398231.0
2015-10-07 15:10:00,46.59,46.72,46.59,46.69,660298.0,40.6636,40.777,40.6636,40.7509,660298.0
2015-10-07 15:20:00,46.69,46.69,46.59,46.63,569705.0,40.7509,40.7509,40.6636,40.6985,569705.0
2015-10-07 15:30:00,46.64,46.73,46.63,46.71,501613.0,40.7072,40.7858,40.6985,40.7683,501613.0
2015-10-07 15:40:00,46.7,46.76,46.61,46.65,683375.0,40.7596,40.812,40.681,40.7159,683375.0
2015-10-07 15:50:00,46.65,46.79,46.64,46.79,2165655.0,40.7159,40.8381,40.7072,40.8381,2165655.0
2015-10-08 09:30:00,46.57,47.01,46.55,46.82,1889477.0,40.6461,41.0302,40.6287,40.8643,1889477.0
2015-10-08 09:40:00,46.82,46.84,46.71,46.8,910866.0,40.8643,40.8818,40.7683,40.8469,910866.0
2015-10-08 09:50:00,46.82,47.0,46.74,46.98,804583.0,40.8643,41.0214,40.7945,41.004,804583.0
2015-10-08 10:00:00,46.98,46.99,46.82,46.84,519140.0,41.004,41.0127,40.8643,40.8818,519140.0
2015-10-08 10:10:00,46.84,46.86,46.74,46.82,545691.0,40.8818,40.8992,40.7945,40.8643,545691.0
2015-10-08 10:20:00,46.82,46.82,46.72,46.76,495975.0,40.8643,40.8643,40.777,40.812,495975.0
2015-10-08 10:30:00,46.75,46.84,46.72,46.84,654144.0,40.8032,40.8818,40.777,40.8818,654144.0
2015-10-08 10:40:00,46.84,46.87,46.73,46.73,533944.0,40.8818,40.908,40.7858,40.7858,533944.0
2015-10-08 10:50:00,46.74,46.76,46.64,46.7,711308.0,40.7945,40.812,40.7072,40.7596,711308.0
2015-10-08 11:00:00,46.7,46.72,46.54,46.57,678430.0,40.7596,40.777,40.6199,40.6461,678430.0
2015-10-08 11:10:00,46.57,46.59,46.5,46.59,649980.0,40.6461,40.6636,40.585,40.6636,649980.0
2015-10-08 11:20:00,46.59,46.65,46.56,46.6,497869.0,40.6636,40.7159,40.6374,40.6723,497869.0
2015-10-08 11:30:00,46.6,46.73,46.6,46.72,296109.0,40.6723,40.7858,40.6723,40.777,296109.0
2015-10-08 11:40:00,46.72,46.78,46.71,46.76,270778.0,40.777,40.8294,40.7683,40.812,270778.0
2015-10-08 11:50:00,46.76,46.95,46.75,46.93,643255.0,40.812,40.9778,40.8032,40.9603,643255.0
2015-10-08 12:00:00,46.94,46.94,46.83,46.88,565637.0,40.9691,40.9691,40.873,40.9167,565637.0
2015-10-08 12:10:00,46.88,47.0,46.86,46.98,466940.0,40.9167,41.0214,40.8992,41.004,466940.0
2015-10-08 12:20:00,46.98,47.0,46.8,46.83,547591.0,41.004,41.0214,40.8469,40.873,547591.0
2015-10-08 12:30:00,46.83,46.98,46.83,46.97,406952.0,40.873,41.004,40.873,40.9952,406952.0
2015-10-08 12:40:00,46.97,46.98,46.81,46.84,693348.0,40.9952,41.004,40.8556,40.8818,693348.0
2015-10-08 12:50:00,46.84,46.92,46.81,46.89,363239.0,40.8818,40.9516,40.8556,40.9254,363239.0
2015-10-08 13:00:00,46.89,46.91,46.82,46.85,367419.0,40.9254,40.9429,40.8643,40.8905,367419.0
2015-10-08 13:10:00,46.86,46.95,46.83,46.94,318165.0,40.8992,40.9778,40.873,40.9691,318165.0
2015-10-08 13:20:00,46.93,46.99,46.91,46.96,259055.0,40.9603,41.0127,40.9429,40.9865,259055.0
2015-10-08 13:30:00,46.96,47.0,46.94,46.95,309656.0,40.9865,41.0214,40.9691,40.9778,309656.0
2015-10-08 13:40:00,46.96,46.96,46.9,46.91,310838.0,40.9865,40.9865,40.9341,40.9429,310838.0
2015-10-08 13:50:00,46.91,46.95,46.87,46.94,304252.0,40.9429,40.9778,40.908,40.9691,304252.0
2015-10-08 14:00:00,46.94,47.09,46.83,46.89,1704210.0,40.9691,41.1,40.873,40.9254,1704210.0
2015-10-08 14:10:00,46.89,47.06,46.89,47.0,969874.0,40.9254,41.0738,40.9254,41.0214,969874.0
2015-10-08 14:20:00,47.0,47.02,46.91,46.97,779079.0,41.0214,41.0389,40.9429,40.9952,779079.0
2015-10-08 14:30:00,46.96,47.09,46.94,47.04,1268887.0,40.9865,41.1,40.9691,41.0563,1268887.0
2015-10-08 14:40:00,47.03,47.14,47.03,47.07,580358.0,41.0476,41.1436,41.0476,41.0825,580358.0
2015-10-08 14:50:00,47.08,47.25,47.05,47.2,650659.0,41.0912,41.2396,41.0651,41.196,650659.0
2015-10-08 15:00:00,47.2,47.48,47.19,47.45,1488367.0,41.196,41.4404,41.1873,41.4142,1488367.0
2015-10-08 15:10:00,47.45,47.52,47.42,47.44,1191259.0,41.4142,41.4753,41.388,41.4055,1191259.0
2015-10-08 15:20:00,47.44,47.45,47.27,47.3,1104213.0,41.4055,41.4142,41.2571,41.2833,1104213.0
2015-10-08 15:30:00,47.3,47.35,47.26,47.3,996188.0,41.2833,41.3269,41.2484,41.2833,996188.0
2015-10-08 15:40:00,47.3,47.38,47.25,47.33,852970.0,41.2833,41.3531,41.2396,41.3094,852970.0
2015-10-08 15:50:00,47.32,47.46,47.29,47.45,2348686.0,41.3007,41.4229,41.2745,41.4142,2348686.0
2015-10-09 09:30:00,47.45,47.54,47.28,47.32,1343398.0,41.4142,41.4927,41.2658,41.3007,1343398.0
2015-10-09 09:40:00,47.32,47.33,47.09,47.15,879132.0,41.3007,41.3094,41.1,41.1523,879132.0
2015-10-09 09:50:00,47.14,47.25,47.02,47.03,891457.0,41.1436,41.2396,41.0389,41.0476,891457.0
2015-10-09 10:00:00,47.03,47.18,47.02,47.14,528547.0,41.0476,41.1785,41.0389,41.1436,528547.0
2015-10-09 10:10:00,47.14,47.17,47.09,47.15,474397.0,41.1436,41.1698,41.1,41.1523,474397.0
2015-10-09 10:20:00,47.15,47.3,47.12,47.25,473627.0,41.1523,41.2833,41.1262,41.2396,473627.0
2015-10-09 10:30:00,47.25,47.46,47.23,47.41,558148.0,41.2396,41.4229,41.2222,41.3793,558148.0
2015-10-09 10:40:00,47.41,47.44,47.33,47.34,468409.0,41.3793,41.4055,41.3094,41.3182,468409.0
2015-10-09 10:50:00,47.33,47.39,47.27,47.34,437607.0,41.3094,41.3618,41.2571,41.3182,437607.0
2015-10-09 11:00:00,47.34,47.34,47.2,47.21,401971.0,41.3182,41.3182,41.196,41.2047,401971.0
2015-10-09 11:10:00,47.21,47.23,47.03,47.07,733103.0,41.2047,41.2222,41.0476,41.0825,733103.0
2015-10-09 11:20:00,47.08,47.12,47.03,47.05,544093.0,41.0912,41.1262,41.0476,41.0651,544093.0
2015-10-09 11:30:00,47.05,47.07,46.97,47.02,459158.0,41.0651,41.0825,40.9952,41.0389,459158.0
2015-10-09 11:40:00,47.01,47.07,46.98,47.01,324008.0,41.0302,41.0825,41.004,41.0302,324008.0
2015-10-09 11:50:00,47.01,47.1,46.99,47.1,468442.0,41.0302,41.1087,41.0127,41.1087,468442.0
2015-10-09 12:00:00,47.09,47.19,47.09,47.15,298086.0,41.1,41.1873,41.1,41.1523,298086.0
2015-10-09 12:10:00,47.15,47.2,47.05,47.07,337146.0,41.1523,41.196,41.0651,41.0825,337146.0
2015-10-09 12:20:00,47.07,47.1,47.01,47.09,279501.0,41.0825,41.1087,41.0302,41.1,279501.0
2015-10-09 12:30:00,47.09,47.1,46.99,47.09,253214.0,41.1,41.1087,41.0127,41.1,253214.0
2015-10-09 12:40:00,47.09,47.09,46.99,47.05,265304.0,41.1,41.1,41.0127,41.0651,265304.0
2015-10-09 12:50:00,47.05,47.17,47.04,47.14,339958.0,41.0651,41.1698,41.0563,41.1436,339958.0
2015-10-09 13:00:00,47.14,47.18,47.03,47.04,313213.0,41.1436,41.1785,41.0476,41.0563,313213.0
2015-10-09 13:10:00,47.05,47.05,46.96,47.02,313646.0,41.0651,41.0651,40.9865,41.0389,313646.0
2015-10-09 13:20:00,47.02,47.03,46.95,46.96,201549.0,41.0389,41.0476,40.9778,40.9865,201549.0
2015-10-09 13:30:00,46.96,47.0,46.92,46.99,254097.0,40.9865,41.0214,40.9516,41.0127,254097.0
2015-10-09 13:40:00,46.98,47.04,46.95,47.02,331365.0,41.004,41.0563,40.9778,41.0389,331365.0
2015-10-09 13:50:00,47.01,47.08,47.0,47.06,248054.0,41.0302,41.0912,41.0214,41.0738,248054.0
2015-10-09 14:00:00,47.07,47.16,47.05,47.13,278623.0,41.0825,41.1611,41.0651,41.1349,278623.0
2015-10-09 14:10:00,47.13,47.18,47.07,47.09,288462.0,41.1349,41.1785,41.0825,41.1,288462.0
2015-10-09 14:20:00,47.1,47.17,47.05,47.16,317214.0,41.1087,41.1698,41.0651,41.1611,317214.0
2015-10-09 14:30:00,47.15,47.18,47.08,47.15,320542.0,41.1523,41.1785,41.0912,41.1523,320542.0
2015-10-09 14:40:00,47.15,47.22,47.14,47.2,555777.0,41.1523,41.2134,41.1436,41.196,555777.0
2015-10-09 14:50:00,47.21,47.29,47.18,47.29,376727.0,41.2047,41.2745,41.1785,41.2745,376727.0
2015-10-09 15:00:00,47.3,47.37,47.25,47.37,462435.0,41.2833,41.3444,41.2396,41.3444,462435.0
2015-10-09 15:10:00,47.36,47.39,47.2,47.21,1201035.0,41.3356,41.3618,41.196,41.2047,1201035.0
2015-10-09 15:20:00,47.22,47.28,47.16,47.16,813383.0,41.2134,41.2658,41.1611,41.1611,813383.0
2015-10-09 15:30:00,47.17,47.23,47.12,47.16,1766603.0,41.1698,41.2222,41.1262,41.1611,1766603.0
2015-10-09 15:40:00,47.17,47.25,47.16,47.2,860536.0,41.1698,41.2396,41.1611,41.196,860536.0
2015-10-09 15:50:00,47.2,47.23,47.1,47.11,2385907.0,41.196,41.2222,41.1087,41.1174,2385907.0
2015-10-12 09:30:00,46.98,47.0,46.79,46.97,1098984.0,41.004,41.0214,40.8381,40.9952,1098984.0
2015-10-12 09:40:00,46.97,46.97,46.81,46.85,728873.0,40.9952,40.9952,40.8556,40.8905,728873.0
2015-10-12 09:50:00,46.86,46.88,46.72,46.76,729942.0,40.8992,40.9167,40.777,40.812,729942.0
2015-10-12 10:00:00,46.75,46.77,46.66,46.66,476416.0,40.8032,40.8207,40.7247,40.7247,476416.0
2015-10-12 10:10:00,46.67,46.7,46.59,46.61,389069.0,40.7334,40.7596,40.6636,40.681,389069.0
2015-10-12 10:20:00,46.6,46.62,46.5,46.58,533953.0,40.6723,40.6898,40.585,40.6548,533953.0
2015-10-12 10:30:00,46.58,46.7,46.55,46.69,321704.0,40.6548,40.7596,40.6287,40.7509,321704.0
2015-10-12 10:40:00,46.69,46.7,46.61,46.68,309532.0,40.7509,40.7596,40.681,40.7421,309532.0
2015-10-12 10:50:00,46.67,46.78,46.67,46.7,392433.0,40.7334,40.8294,40.7334,40.7596,392433.0
2015-10-12 11:00:00,46.7,46.85,46.7,46.84,384791.0,40.7596,40.8905,40.7596,40.8818,384791.0
2015-10-12 11:10:00,46.85,46.92,46.78,46.8,617986.0,40.8905,40.9516,40.8294,40.8469,617986.0
2015-10-12 11:20:00,46.8,46.83,46.77,46.77,215738.0,40.8469,40.873,40.8207,40.8207,215738.0
2015-10-12 11:30:00,46.77,46.8,46.76,46.8,289924.0,40.8207,40.8469,40.812,40.8469,289924.0
2015-10-12 11:40:00,46.8,46.85,46.77,46.82,461651.0,40.8469,40.8905,40.8207,40.8643,461651.0
2015-10-12 11:50:00,46.81,46.82,46.77,46.77,369959.0,40.8556,40.8643,40.8207,40.8207,369959.0
2015-10-12 12:00:00,46.78,46.83,46.77,46.82,229459.0,40.8294,40.873,40.8207,40.8643,229459.0
2015-10-12 12:10:00,46.83,46.84,46.8,46.81,179065.0,40.873,40.8818,40.8469,40.8556,179065.0
2015-10-12 12:20:00,46.81,46.82,46.78,46.81,173437.0,40.8556,40.8643,40.8294,40.8556,173437.0
2015-10-12 12:30:00,46.81,46.82,46.74,46.77,278742.0,40.8556,40.8643,40.7945,40.8207,278742.0
2015-10-12 12:40:00,46.77,46.82,46.76,46.8,185602.0,40.8207,40.8643,40.812,40.8469,185602.0
2015-10-12 12:50:00,46.8,46.86,46.79,46.86,275719.0,40.8469,40.8992,40.8381,40.8992,275719.0
2015-10-12 13:00:00,46.86,46.86,46.79,46.82,193106.0,40.8992,40.8992,40.8381,40.8643,193106.0
2015-10-12 13:10:00,46.82,46.85,46.79,46.82,153293.0,40.8643,40.8905,40.8381,40.8643,153293.0
2015-10-12 13:20:00,46.82,46.86,46.82,46.83,92840.0,40.8643,40.8992,40.8643,40.873,92840.0
2015-10-12 13:30:00,46.83,46.84,46.8,46.83,137953.0,40.873,40.8818,40.8469,40.873,137953.0
2015-10-12 13:40:00,46.83,46.84,46.76,46.81,208420.0,40.873,40.8818,40.812,40.8556,208420.0
2015-10-12 13:50:00,46.82,46.84,46.75,46.77,233478.0,40.8643,40.8818,40.8032,40.8207,233478.0
2015-10-12 14:00:00,46.78,46.9,46.77,46.9,249311.0,40.8294,40.9341,40.8207,40.9341,249311.0
2015-10-12 14:10:00,46.9,46.91,46.84,46.86,248425.0,40.9341,40.9429,40.8818,40.8992,248425.0
2015-10-12 14:20:00,46.86,46.91,46.85,46.9,428845.0,40.8992,40.9429,40.8905,40.9341,428845.0
2015-10-12 14:30:00,46.9,46.96,46.89,46.95,182359.0,40.9341,40.9865,40.9254,40.9778,182359.0
2015-10-12 14:40:00,46.95,46.99,46.94,46.98,181956.0,40.9778,41.0127,40.9691,41.004,181956.0
2015-10-12 14:50:00,46.98,47.0,46.93,46.94,248230.0,41.004,41.0214,40.9603,40.9691,248230.0
2015-10-12 15:00:00,46.93,46.97,46.93,46.96,302574.0,40.9603,40.9952,40.9603,40.9865,302574.0
2015-10-12 15:10:00,46.95,47.02,46.94,47.0,455946.0,40.9778,41.0389,40.9691,41.0214,455946.0
2015-10-12 15:20:00,47.0,47.07,47.0,47.05,352130.0,41.0214,41.0825,41.0214,41.0651,352130.0
2015-10-12 15:30:00,47.06,47.07,47.01,47.07,562687.0,41.0738,41.0825,41.0302,41.0825,562687.0
2015-10-12 15:40:00,47.07,47.07,46.96,46.98,715980.0,41.0825,41.0825,40.9865,41.004,715980.0
2015-10-12 15:50:00,46.98,47.0,46.92,47.0,1616877.0,41.004,41.0214,40.9516,41.0214,1616877.0
2015-10-13 09:30:00,46.56,46.73,46.56,46.7,973632.0,40.6374,40.7858,40.6374,40.7596,973632.0
2015-10-13 09:40:00,46.72,46.77,46.65,46.69,609131.0,40.777,40.8207,40.7159,40.7509,609131.0
2015-10-13 09:50:00,46.69,46.85,46.68,46.85,893217.0,40.7509,40.8905,40.7421,40.8905,893217.0
2015-10-13 10:00:00,46.85,46.88,46.79,46.8,623915.0,40.8905,40.9167,40.8381,40.8469,623915.0
2015-10-13 10:10:00,46.81,46.88,46.7,46.73,661476.0,40.8556,40.9167,40.7596,40.7858,661476.0
2015-10-13 10:20:00,46.73,46.82,46.72,46.82,414724.0,40.7858,40.8643,40.777,40.8643,414724.0
2015-10-13 10:30:00,46.82,46.92,46.81,46.9,525770.0,40.8643,40.9516,40.8556,40.9341,525770.0
2015-10-13 10:40:00,46.9,46.99,46.89,46.95,254813.0,40.9341,41.0127,40.9254,40.9778,254813.0
2015-10-13 10:50:00,46.95,47.09,46.93,47.09,498177.0,40.9778,41.1,40.9603,41.1,498177.0
2015-10-13 11:00:00,47.08,47.09,47.01,47.08,299591.0,41.0912,41.1,41.0302,41.0912,299591.0
2015-10-13 11:10:00,47.08,47.08,46.93,46.95,253600.0,41.0912,41.0912,40.9603,40.9778,253600.0
2015-10-13 11:20:00,46.95,47.01,46.94,46.97,212815.0,40.9778,41.0302,40.9691,40.9952,212815.0
2015-10-13 11:30:00,46.97,47.02,46.93,47.02,260052.0,40.9952,41.0389,40.9603,41.0389,260052.0
2015-10-13 11:40:00,47.02,47.03,46.94,47.01,272812.0,41.0389,41.0476,40.9691,41.0302,272812.0
2015-10-13 11:50:00,47.01,47.01,46.94,47.01,202762.0,41.0302,41.0302,40.9691,41.0302,202762.0
2015-10-13 12:00:00,47.01,47.04,46.99,47.01,232660.0,41.0302,41.0563,41.0127,41.0302,232660.0
2015-10-13 12:10:00,47.01,47.11,46.99,47.07,353426.0,41.0302,41.1174,41.0127,41.0825,353426.0
2015-10-13 12:20:00,47.06,47.13,47.06,47.09,197111.0,41.0738,41.1349,41.0738,41.1,197111.0
2015-10-13 12:30:00,47.09,47.1,47.04,47.06,209529.0,41.1,41.1087,41.0563,41.0738,209529.0
2015-10-13 12:40:00,47.07,47.08,46.99,47.01,272705.0,41.0825,41.0912,41.0127,41.0302,272705.0
2015-10-13 12:50:00,47.01,47.01,46.9,46.9,192832.0,41.0302,41.0302,40.9341,40.9341,192832.0
2015-10-13 13:00:00,46.9,46.92,46.87,46.87,219296.0,40.9341,40.9516,40.908,40.908,219296.0
2015-10-13 13:10:00,46.87,46.93,46.85,46.9,218406.0,40.908,40.9603,40.8905,40.9341,218406.0
2015-10-13 13:20:00,46.91,46.93,46.69,46.91,187931.0,40.9429,40.9603,40.7509,40.9429,187931.0
2015-10-13 13:30:00,46.92,46.93,46.78,46.8,260356.0,40.9516,40.9603,40.8294,40.8469,260356.0
2015-10-13 13:40:00,46.81,46.89,46.79,46.87,347203.0,40.8556,40.9254,40.8381,40.908,347203.0
2015-10-13 13:50:00,46.88,46.91,46.84,46.87,223615.0,40.9167,40.9429,40.8818,40.908,223615.0
2015-10-13 14:00:00,46.87,46.9,46.81,46.87,236975.0,40.908,40.9341,40.8556,40.908,236975.0
2015-10-13 14:10:00,46.88,46.98,46.87,46.96,286385.0,40.9167,41.004,40.908,40.9865,286385.0
2015-10-13 14:20:00,46.97,47.0,46.93,46.96,490788.0,40.9952,41.0214,40.9603,40.9865,490788.0
2015-10-13 14:30:00,46.96,47.02,46.95,47.01,317480.0,40.9865,41.0389,40.9778,41.0302,317480.0
2015-10-13 14:40:00,47.01,47.04,46.98,47.03,294653.0,41.0302,41.0563,41.004,41.0476,294653.0
2015-10-13 14:50:00,47.04,47.04,46.95,47.0,461184.0,41.0563,41.0563,40.9778,41.0214,461184.0
2015-10-13 15:00:00,46.99,47.02,46.94,46.96,334617.0,41.0127,41.0389,40.9691,40.9865,334617.0
2015-10-13 15:10:00,46.96,46.99,46.86,46.87,427731.0,40.9865,41.0127,40.8992,40.908,427731.0
2015-10-13 15:20:00,46.86,46.88,46.8,46.84,499514.0,40.8992,40.9167,40.8469,40.8818,499514.0
2015-10-13 15:30:00,46.84,46.92,46.81,46.85,474878.0,40.8818,40.9516,40.8556,40.8905,474878.0
2015-10-13 15:40:00,46.84,46.86,46.79,46.85,562617.0,40.8818,40.8992,40.8381,40.8905,562617.0
2015-10-13 15:50:00,46.85,46.91,46.82,46.88,1538223.0,40.8905,40.9429,40.8643,40.9167,1538223.0
2015-10-14 09:30:00,46.65,46.74,46.53,46.73,842012.0,40.7159,40.7945,40.6112,40.7858,842012.0
2015-10-14 09:40:00,46.73,47.05,46.73,47.05,576055.0,40.7858,41.0651,40.7858,41.0651,576055.0
2015-10-14 09:50:00,47.05,47.1,46.97,47.06,510281.0,41.0651,41.1087,40.9952,41.0738,510281.0
2015-10-14 10:00:00,47.05,47.06,46.96,47.01,401440.0,41.0651,41.0738,40.9865,41.0302,401440.0
2015-10-14 10:10:00,47.02,47.02,46.94,46.99,524814.0,41.0389,41.0389,40.9691,41.0127,524814.0
2015-10-14 10:20:00,46.99,47.0,46.88,46.92,448164.0,41.0127,41.0214,40.9167,40.9516,448164.0
2015-10-14 10:30:00,46.92,46.92,46.71,46.71,626750.0,40.9516,40.9516,40.7683,40.7683,626750.0
2015-10-14 10:40:00,46.72,46.76,46.7,46.74,529921.0,40.777,40.812,40.7596,40.7945,529921.0
2015-10-14 10:50:00,46.73,46.79,46.68,46.76,425631.0,40.7858,40.8381,40.7421,40.812,425631.0
2015-10-14 11:00:00,46.76,46.92,46.74,46.9,721833.0,40.812,40.9516,40.7945,40.9341,721833.0
2015-10-14 11:10:00,46.88,46.89,46.74,46.75,379944.0,40.9167,40.9254,40.7945,40.8032,379944.0
2015-10-14 11:20:00,46.76,46.84,46.73,46.74,343475.0,40.812,40.8818,40.7858,40.7945,343475.0
2015-10-14 11:30:00,46.75,46.78,46.72,46.78,450777.0,40.8032,40.8294,40.777,40.8294,450777.0
2015-10-14 11:40:00,46.78,46.86,46.75,46.75,310010.0,40.8294,40.8992,40.8032,40.8032,310010.0
2015-10-14 11:50:00,46.76,46.9,46.75,46.87,362016.0,40.812,40.9341,40.8032,40.908,362016.0
2015-10-14 12:00:00,46.86,46.88,46.77,46.79,314114.0,40.8992,40.9167,40.8207,40.8381,314114.0
2015-10-14 12:10:00,46.78,46.79,46.71,46.79,388061.0,40.8294,40.8381,40.7683,40.8381,388061.0
2015-10-14 12:20:00,46.78,46.88,46.76,46.87,252088.0,40.8294,40.9167,40.812,40.908,252088.0
2015-10-14 12:30:00,46.87,46.96,46.87,46.93,384725.0,40.908,40.9865,40.908,40.9603,384725.0
2015-10-14 12:40:00,46.94,47.03,46.93,46.98,416783.0,40.9691,41.0476,40.9603,41.004,416783.0
2015-10-14 12:50:00,47.0,47.04,46.98,47.02,372256.0,41.0214,41.0563,41.004,41.0389,372256.0
2015-10-14 13:00:00,47.02,47.05,46.89,46.97,559128.0,41.0389,41.0651,40.9254,40.9952,559128.0
2015-10-14 13:10:00,46.96,47.01,46.94,46.96,268153.0,40.9865,41.0302,40.9691,40.9865,268153.0
2015-10-14 13:20:00,46.95,46.96,46.88,46.93,244235.0,40.9778,40.9865,40.9167,40.9603,244235.0
2015-10-14 13:30:00,46.92,46.95,46.86,46.88,307167.0,40.9516,40.9778,40.8992,40.9167,307167.0
2015-10-14 13:40:00,46.87,46.92,46.81,46.91,288743.0,40.908,40.9516,40.8556,40.9429,288743.0
2015-10-14 13:50:00,46.91,46.95,46.88,46.93,354771.0,40.9429,40.9778,40.9167,40.9603,354771.0
2015-10-14 14:00:00,46.93,47.0,46.85,46.89,539890.0,40.9603,41.0214,40.8905,40.9254,539890.0
2015-10-14 14:10:00,46.88,46.94,46.84,46.87,207343.0,40.9167,40.9691,40.8818,40.908,207343.0
2015-10-14 14:20:00,46.87,46.92,46.77,46.79,504532.0,40.908,40.9516,40.8207,40.8381,504532.0
2015-10-14 14:30:00,46.78,46.85,46.74,46.85,330621.0,40.8294,40.8905,40.7945,40.8905,330621.0
2015-10-14 14:40:00,46.84,46.85,46.79,46.84,352696.0,40.8818,40.8905,40.8381,40.8818,352696.0
2015-10-14 14:50:00,46.84,46.85,46.75,46.76,570423.0,40.8818,40.8905,40.8032,40.812,570423.0
2015-10-14 15:00:00,46.76,46.79,46.73,46.74,1270963.0,40.812,40.8381,40.7858,40.7945,1270963.0
2015-10-14 15:10:00,46.74,46.79,46.62,46.62,611547.0,40.7945,40.8381,40.6898,40.6898,611547.0
2015-10-14 15:20:00,46.63,46.73,46.61,46.72,825004.0,40.6985,40.7858,40.681,40.777,825004.0
2015-10-14 15:30:00,46.73,46.78,46.66,46.7,1043433.0,40.7858,40.8294,40.7247,40.7596,1043433.0
2015-10-14 15:40:00,46.69,46.74,46.66,46.69,700264.0,40.7509,40.7945,40.7247,40.7509,700264.0
2015-10-14 15:50:00,46.69,46.71,46.53,46.68,2472607.0,40.7509,40.7683,40.6112,40.7421,2472607.0
2015-10-15 09:30:00,47.01,47.02,46.61,46.78,1318687.0,41.0302,41.0389,40.681,40.8294,1318687.0
2015-10-15 09:40:00,46.77,46.88,46.74,46.8,479388.0,40.8207,40.9167,40.7945,40.8469,479388.0
2015-10-15 09:50:00,46.81,46.83,46.53,46.59,561925.0,40.8556,40.873,40.6112,40.6636,561925.0
2015-10-15 10:00:00,46.59,46.7,46.53,46.65,527548.0,40.6636,40.7596,40.6112,40.7159,527548.0
2015-10-15 10:10:00,46.65,46.77,46.65,46.74,266850.0,40.7159,40.8207,40.7159,40.7945,266850.0
2015-10-15 10:20:00,46.73,46.8,46.68,46.8,297400.0,40.7858,40.8469,40.7421,40.8469,297400.0
2015-10-15 10:30:00,46.8,46.9,46.74,46.84,440875.0,40.8469,40.9341,40.7945,40.8818,440875.0
2015-10-15 10:40:00,46.84,46.89,46.81,46.89,412487.0,40.8818,40.9254,40.8556,40.9254,412487.0
2015-10-15 10:50:00,46.88,46.93,46.85,46.91,284834.0,40.9167,40.9603,40.8905,40.9429,284834.0
2015-10-15 11:00:00,46.9,47.01,46.89,46.97,442143.0,40.9341,41.0302,40.9254,40.9952,442143.0
2015-10-15 11:10:00,46.98,46.98,46.86,46.88,315267.0,41.004,41.004,40.8992,40.9167,315267.0
2015-10-15 11:20:00,46.89,46.92,46.84,46.9,292802.0,40.9254,40.9516,40.8818,40.9341,292802.0
2015-10-15 11:30:00,46.9,46.97,46.88,46.9,717440.0,40.9341,40.9952,40.9167,40.9341,717440.0
2015-10-15 11:40:00,46.9,46.91,46.83,46.91,340336.0,40.9341,40.9429,40.873,40.9429,340336.0
2015-10-15 11:50:00,46.91,46.91,46.78,46.79,662854.0,40.9429,40.9429,40.8294,40.8381,662854.0
2015-10-15 12:00:00,46.79,46.79,46.72,46.74,318415.0,40.8381,40.8381,40.777,40.7945,318415.0
2015-10-15 12:10:00,46.74,46.74,46.65,46.71,178336.0,40.7945,40.7945,40.7159,40.7683,178336.0
2015-10-15 12:20:00,46.71,46.76,46.68,46.75,531529.0,40.7683,40.812,40.7421,40.8032,531529.0
2015-10-15 12:30:00,46.75,46.76,46.7,46.7,367209.0,40.8032,40.812,40.7596,40.7596,367209.0
2015-10-15 12:40:00,46.71,46.72,46.63,46.71,909724.0,40.7683,40.777,40.6985,40.7683,909724.0
2015-10-15 12:50:00,46.71,46.71,46.63,46.7,350962.0,40.7683,40.7683,40.6985,40.7596,350962.0
2015-10-15 13:00:00,46.69,46.85,46.67,46.79,569369.0,40.7509,40.8905,40.7334,40.8381,569369.0
2015-10-15 13:10:00,46.79,46.82,46.75,46.77,308248.0,40.8381,40.8643,40.8032,40.8207,308248.0
2015-10-15 13:20:00,46.77,46.81,46.75,46.78,426114.0,40.8207,40.8556,40.8032,40.8294,426114.0
2015-10-15 13:30:00,46.79,46.79,46.71,46.75,407538.0,40.8381,40.8381,40.7683,40.8032,407538.0
2015-10-15 13:40:00,46.75,46.76,46.66,46.68,421937.0,40.8032,40.812,40.7247,40.7421,421937.0
2015-10-15 13:50:00,46.68,46.75,46.65,46.7,379634.0,40.7421,40.8032,40.7159,40.7596,379634.0
2015-10-15 14:00:00,46.69,46.77,46.69,46.76,315809.0,40.7509,40.8207,40.7509,40.812,315809.0
2015-10-15 14:10:00,46.77,46.77,46.72,46.75,780605.0,40.8207,40.8207,40.777,40.8032,780605.0
2015-10-15 14:20:00,46.75,46.79,46.71,46.79,261075.0,40.8032,40.8381,40.7683,40.8381,261075.0
2015-10-15 14:30:00,46.78,46.8,46.74,46.77,597936.0,40.8294,40.8469,40.7945,40.8207,597936.0
2015-10-15 14:40:00,46.77,46.87,46.76,46.76,763020.0,40.8207,40.908,40.812,40.812,763020.0
2015-10-15 14:50:00,46.76,46.79,46.74,46.75,600052.0,40.812,40.8381,40.7945,40.8032,600052.0
2015-10-15 15:00:00,46.75,46.83,46.75,46.78,786586.0,40.8032,40.873,40.8032,40.8294,786586.0
2015-10-15 15:10:00,46.78,46.93,46.75,46.91,906956.0,40.8294,40.9603,40.8032,40.9429,906956.0
2015-10-15 15:20:00,46.91,47.02,46.88,46.91,1231102.0,40.9429,41.0389,40.9167,40.9429,1231102.0
2015-10-15 15:30:00,46.91,46.96,46.85,46.85,778830.0,40.9429,40.9865,40.8905,40.8905,778830.0
2015-10-15 15:40:00,46.86,46.89,46.81,46.84,1082800.0,40.8992,40.9254,40.8556,40.8818,1082800.0
2015-10-15 15:50:00,46.83,47.03,46.83,47.03,2951476.0,40.873,41.0476,40.873,41.0476,2951476.0
2015-10-16 09:30:00,47.02,47.3,46.98,47.07,3719830.0,41.0389,41.2833,41.004,41.0825,3719830.0
2015-10-16 09:40:00,47.06,47.08,46.89,47.07,617961.0,41.0738,41.0912,40.9254,41.0825,617961.0
2015-10-16 09:50:00,47.07,47.09,47.0,47.07,537532.0,41.0825,41.1,41.0214,41.0825,537532.0
2015-10-16 10:00:00,47.07,47.12,47.05,47.09,384829.0,41.0825,41.1262,41.0651,41.1,384829.0
2015-10-16 10:10:00,47.09,47.12,47.01,47.03,547185.0,41.1,41.1262,41.0302,41.0476,547185.0
2015-10-16 10:20:00,47.02,47.11,47.02,47.11,437213.0,41.0389,41.1174,41.0389,41.1174,437213.0
2015-10-16 10:30:00,47.11,47.33,47.1,47.32,442653.0,41.1174,41.3094,41.1087,41.3007,442653.0
2015-10-16 10:40:00,47.32,47.32,47.21,47.23,513239.0,41.3007,41.3007,41.2047,41.2222,513239.0
2015-10-16 10:50:00,47.24,47.29,47.2,47.27,245641.0,41.2309,41.2745,41.196,41.2571,245641.0
2015-10-16 11:00:00,47.27,47.38,47.26,47.36,391025.0,41.2571,41.3531,41.2484,41.3356,391025.0
2015-10-16 11:10:00,47.35,47.38,47.24,47.28,601641.0,41.3269,41.3531,41.2309,41.2658,601641.0
2015-10-16 11:20:00,47.28,47.29,47.18,47.2,372601.0,41.2658,41.2745,41.1785,41.196,372601.0
2015-10-16 11:30:00,47.2,47.22,47.14,47.15,294239.0,41.196,41.2134,41.1436,41.1523,294239.0
2015-10-16 11:40:00,47.15,47.21,47.12,47.2,235099.0,41.1523,41.2047,41.1262,41.196,235099.0
2015-10-16 11:50:00,47.19,47.27,47.18,47.23,360920.0,41.1873,41.2571,41.1785,41.2222,360920.0
2015-10-16 12:00:00,47.23,47.24,47.16,47.16,287211.0,41.2222,41.2309,41.1611,41.1611,287211.0
2015-10-16 12:10:00,47.16,47.17,47.1,47.16,291732.0,41.1611,41.1698,41.1087,41.1611,291732.0
2015-10-16 12:20:00,47.15,47.19,47.15,47.17,283667.0,41.1523,41.1873,41.1523,41.1698,283667.0
2015-10-16 12:30:00,47.16,47.19,47.13,47.15,206928.0,41.1611,41.1873,41.1349,41.1523,206928.0
2015-10-16 12:40:00,47.15,47.15,47.08,47.14,215321.0,41.1523,41.1523,41.0912,41.1436,215321.0
2015-10-16 12:50:00,47.13,47.16,47.13,47.15,156827.0,41.1349,41.1611,41.1349,41.1523,156827.0
2015-10-16 13:00:00,47.16,47.17,47.12,47.14,143210.0,41.1611,41.1698,41.1262,41.1436,143210.0
2015-10-16 13:10:00,47.14,47.17,47.13,47.15,153000.0,41.1436,41.1698,41.1349,41.1523,153000.0
2015-10-16 13:20:00,47.15,47.19,47.14,47.15,188905.0,41.1523,41.1873,41.1436,41.1523,188905.0
2015-10-16 13:30:00,47.16,47.17,47.12,47.14,204704.0,41.1611,41.1698,41.1262,41.1436,204704.0
2015-10-16 13:40:00,47.15,47.17,47.12,47.14,172982.0,41.1523,41.1698,41.1262,41.1436,172982.0
2015-10-16 13:50:00,47.14,47.17,47.1,47.11,198759.0,41.1436,41.1698,41.1087,41.1174,198759.0
2015-10-16 14:00:00,47.12,47.13,47.04,47.07,258907.0,41.1262,41.1349,41.0563,41.0825,258907.0
2015-10-16 14:10:00,47.07,47.15,47.07,47.15,231260.0,41.0825,41.1523,41.0825,41.1523,231260.0
2015-10-16 14:20:00,47.15,47.26,47.13,47.25,344977.0,41.1523,41.2484,41.1349,41.2396,344977.0
2015-10-16 14:30:00,47.25,47.3,47.22,47.29,531295.0,41.2396,41.2833,41.2134,41.2745,531295.0
2015-10-16 14:40:00,47.29,47.34,47.27,47.27,508929.0,41.2745,41.3182,41.2571,41.2571,508929.0
2015-10-16 14:50:00,47.27,47.3,47.22,47.22,328766.0,41.2571,41.2833,41.2134,41.2134,328766.0
2015-10-16 15:00:00,47.23,47.28,47.22,47.28,331114.0,41.2222,41.2658,41.2134,41.2658,331114.0
2015-10-16 15:10:00,47.28,47.28,47.23,47.26,398040.0,41.2658,41.2658,41.2222,41.2484,398040.0
2015-10-16 15:20:00,47.26,47.32,47.24,47.3,553420.0,41.2484,41.3007,41.2309,41.2833,553420.0
2015-10-16 15:30:00,47.3,47.4,47.27,47.38,651204.0,41.2833,41.3705,41.2571,41.3531,651204.0
2015-10-16 15:40:00,47.37,47.39,47.3,47.31,652291.0,41.3444,41.3618,41.2833,41.292,652291.0
2015-10-16 15:50:00,47.31,47.54,47.3,47.5,3245379.0,41.292,41.4927,41.2833,41.4578,3245379.0
2015-10-19 09:30:00,47.42,47.54,47.1,47.1,1434625.0,41.388,41.4927,41.1087,41.1087,1434625.0
2015-10-19 09:40:00,47.1,47.21,47.02,47.16,792337.0,41.1087,41.2047,41.0389,41.1611,792337.0
2015-10-19 09:50:00,47.16,47.28,47.12,47.23,533132.0,41.1611,41.2658,41.1262,41.2222,533132.0
2015-10-19 10:00:00,47.23,47.24,47.14,47.16,545758.0,41.2222,41.2309,41.1436,41.1611,545758.0
2015-10-19 10:10:00,47.16,47.2,47.09,47.1,763762.0,41.1611,41.196,41.1,41.1087,763762.0
2015-10-19 10:20:00,47.1,47.15,47.02,47.08,549976.0,41.1087,41.1523,41.0389,41.0912,549976.0
2015-10-19 10:30:00,47.08,47.13,47.06,47.1,532139.0,41.0912,41.1349,41.0738,41.1087,532139.0
2015-10-19 10:40:00,47.11,47.25,47.09,47.23,459806.0,41.1174,41.2396,41.1,41.2222,459806.0
2015-10-19 10:50:00,47.23,47.29,47.21,47.28,326628.0,41.2222,41.2745,41.2047,41.2658,326628.0
2015-10-19 11:00:00,47.28,47.33,47.25,47.32,391181.0,41.2658,41.3094,41.2396,41.3007,391181.0
2015-10-19 11:10:00,47.33,47.36,47.29,47.35,371372.0,41.3094,41.3356,41.2745,41.3269,371372.0
2015-10-19 11:20:00,47.35,47.46,47.33,47.45,454752.0,41.3269,41.4229,41.3094,41.4142,454752.0
2015-10-19 11:30:00,47.45,47.63,47.44,47.61,694591.0,41.4142,41.5713,41.4055,41.5538,694591.0
2015-10-19 11:40:00,47.61,47.66,47.59,47.66,404983.0,41.5538,41.5975,41.5364,41.5975,404983.0
2015-10-19 11:50:00,47.66,47.71,47.59,47.62,449718.0,41.5975,41.6411,41.5364,41.5626,449718.0
2015-10-19 12:00:00,47.61,47.66,47.56,47.58,457933.0,41.5538,41.5975,41.5102,41.5276,457933.0
2015-10-19 12:10:00,47.58,47.61,47.54,47.54,286361.0,41.5276,41.5538,41.4927,41.4927,286361.0
2015-10-19 12:20:00,47.54,47.8,47.53,47.79,948375.0,41.4927,41.7197,41.484,41.7109,948375.0
2015-10-19 12:30:00,47.79,47.85,47.74,47.84,837998.0,41.7109,41.7633,41.6673,41.7546,837998.0
2015-10-19 12:40:00,47.84,47.88,47.82,47.84,596504.0,41.7546,41.7895,41.7371,41.7546,596504.0
2015-10-19 12:50:00,47.84,47.84,47.74,47.82,517196.0,41.7546,41.7546,41.6673,41.7371,517196.0
2015-10-19 13:00:00,47.82,47.84,47.78,47.83,508938.0,41.7371,41.7546,41.7022,41.7458,508938.0
2015-10-19 13:10:00,47.83,47.83,47.73,47.75,507648.0,41.7458,41.7458,41.6586,41.676,507648.0
2015-10-19 13:20:00,47.76,47.78,47.69,47.69,565782.0,41.6847,41.7022,41.6237,41.6237,565782.0
2015-10-19 13:30:00,47.69,47.69,47.64,47.65,485364.0,41.6237,41.6237,41.58,41.5887,485364.0
2015-10-19 13:40:00,47.65,47.71,47.63,47.69,355193.0,41.5887,41.6411,41.5713,41.6237,355193.0
2015-10-19 13:50:00,47.68,47.74,47.67,47.7,352123.0,41.6149,41.6673,41.6062,41.6324,352123.0
2015-10-19 14:00:00,47.7,47.71,47.63,47.65,931869.0,41.6324,41.6411,41.5713,41.5887,931869.0
2015-10-19 14:10:00,47.65,47.68,47.6,47.63,340911.0,41.5887,41.6149,41.5451,41.5713,340911.0
2015-10-19 14:20:00,47.63,47.63,47.5,47.51,299697.0,41.5713,41.5713,41.4578,41.4665,299697.0
2015-10-19 14:30:00,47.51,47.67,47.5,47.62,398856.0,41.4665,41.6062,41.4578,41.5626,398856.0
2015-10-19 14:40:00,47.62,47.62,47.56,47.56,339486.0,41.5626,41.5626,41.5102,41.5102,339486.0
2015-10-19 14:50:00,47.56,47.64,47.56,47.6,266735.0,41.5102,41.58,41.5102,41.5451,266735.0
2015-10-19 15:00:00,47.6,47.71,47.59,47.7,596738.0,41.5451,41.6411,41.5364,41.6324,596738.0
2015-10-19 15:10:00,47.7,47.71,47.66,47.67,437027.0,41.6324,41.6411,41.5975,41.6062,437027.0
2015-10-19 15:20:00,47.67,47.71,47.65,47.67,560731.0,41.6062,41.6411,41.5887,41.6062,560731.0
2015-10-19 15:30:00,47.67,47.69,47.62,47.63,471446.0,41.6062,41.6237,41.5626,41.5713,471446.0
2015-10-19 15:40:00,47.62,47.63,47.56,47.56,848151.0,41.5626,41.5713,41.5102,41.5102,848151.0
2015-10-19 15:50:00,47.57,47.65,47.52,47.62,2486869.0,41.5189,41.5887,41.4753,41.5626,2486869.0
2015-10-20 09:30:00,47.45,47.46,47.15,47.23,1393496.0,41.4142,41.4229,41.1523,41.2222,1393496.0
2015-10-20 09:40:00,47.23,47.42,47.02,47.35,2135085.0,41.2222,41.388,41.0389,41.3269,2135085.0
2015-10-20 09:50:00,47.36,47.54,47.35,47.48,1130175.0,41.3356,41.4927,41.3269,41.4404,1130175.0
2015-10-20 10:00:00,47.49,47.58,47.47,47.54,647430.0,41.4491,41.5276,41.4316,41.4927,647430.0
2015-10-20 10:10:00,47.53,47.58,47.47,47.52,541507.0,41.484,41.5276,41.4316,41.4753,541507.0
2015-10-20 10:20:00,47.52,47.54,47.46,47.53,590747.0,41.4753,41.4927,41.4229,41.484,590747.0
2015-10-20 10:30:00,47.53,47.55,47.35,47.39,932631.0,41.484,41.5015,41.3269,41.3618,932631.0
2015-10-20 10:40:00,47.39,47.52,47.39,47.48,438266.0,41.3618,41.4753,41.3618,41.4404,438266.0
2015-10-20 10:50:00,47.48,47.53,47.48,47.49,603983.0,41.4404,41.484,41.4404,41.4491,603983.0
2015-10-20 11:00:00,47.49,47.49,47.32,47.34,625511.0,41.4491,41.4491,41.3007,41.3182,625511.0
2015-10-20 11:10:00,47.35,47.35,47.25,47.29,575808.0,41.3269,41.3269,41.2396,41.2745,575808.0
2015-10-20 11:20:00,47.29,47.45,47.25,47.42,479831.0,41.2745,41.4142,41.2396,41.388,479831.0
2015-10-20 11:30:00,47.42,47.45,47.37,47.45,320323.0,41.388,41.4142,41.3444,41.4142,320323.0
2015-10-20 11:40:00,47.45,47.69,47.44,47.62,895339.0,41.4142,41.6237,41.4055,41.5626,895339.0
2015-10-20 11:50:00,47.62,47.65,47.48,47.64,500429.0,41.5626,41.5887,41.4404,41.58,500429.0
2015-10-20 12:00:00,47.64,47.75,47.56,47.74,652184.0,41.58,41.676,41.5102,41.6673,652184.0
2015-10-20 12:10:00,47.74,47.79,47.7,47.7,380623.0,41.6673,41.7109,41.6324,41.6324,380623.0
2015-10-20 12:20:00,47.7,47.72,47.64,47.65,344003.0,41.6324,41.6498,41.58,41.5887,344003.0
2015-10-20 12:30:00,47.65,47.67,47.54,47.55,313250.0,41.5887,41.6062,41.4927,41.5015,313250.0
2015-10-20 12:40:00,47.55,47.63,47.53,47.59,331543.0,41.5015,41.5713,41.484,41.5364,331543.0
2015-10-20 12:50:00,47.6,47.74,47.58,47.72,354209.0,41.5451,41.6673,41.5276,41.6498,354209.0
2015-10-20 13:00:00,47.71,47.71,47.6,47.62,239476.0,41.6411,41.6411,41.5451,41.5626,239476.0
2015-10-20 13:10:00,47.63,47.77,47.61,47.7,337519.0,41.5713,41.6935,41.5538,41.6324,337519.0
2015-10-20 13:20:00,47.71,47.72,47.63,47.66,316018.0,41.6411,41.6498,41.5713,41.5975,316018.0
2015-10-20 13:30:00,47.65,47.69,47.6,47.64,331450.0,41.5887,41.6237,41.5451,41.58,331450.0
2015-10-20 13:40:00,47.65,47.7,47.62,47.66,494940.0,41.5887,41.6324,41.5626,41.5975,494940.0
2015-10-20 13:50:00,47.66,47.69,47.61,47.65,456934.0,41.5975,41.6237,41.5538,41.5887,456934.0
2015-10-20 14:00:00,47.65,47.74,47.63,47.67,360280.0,41.5887,41.6673,41.5713,41.6062,360280.0
2015-10-20 14:10:00,47.67,47.73,47.66,47.71,417306.0,41.6062,41.6586,41.5975,41.6411,417306.0
2015-10-20 14:20:00,47.71,47.76,47.68,47.76,301858.0,41.6411,41.6847,41.6149,41.6847,301858.0
2015-10-20 14:30:00,47.75,47.78,47.7,47.7,323887.0,41.676,41.7022,41.6324,41.6324,323887.0
2015-10-20 14:40:00,47.71,47.78,47.7,47.75,565394.0,41.6411,41.7022,41.6324,41.676,565394.0
2015-10-20 14:50:00,47.76,47.77,47.7,47.72,548387.0,41.6847,41.6935,41.6324,41.6498,548387.0
2015-10-20 15:00:00,47.73,47.75,47.65,47.66,522544.0,41.6586,41.676,41.5887,41.5975,522544.0
2015-10-20 15:10:00,47.66,47.71,47.62,47.63,607677.0,41.5975,41.6411,41.5626,41.5713,607677.0
2015-10-20 15:20:00,47.63,47.72,47.62,47.69,671586.0,41.5713,41.6498,41.5626,41.6237,671586.0
2015-10-20 15:30:00,47.7,47.71,47.6,47.64,599808.0,41.6324,41.6411,41.5451,41.58,599808.0
2015-10-20 15:40:00,47.65,47.66,47.56,47.62,687535.0,41.5887,41.5975,41.5102,41.5626,687535.0
2015-10-20 15:50:00,47.62,47.81,47.61,47.77,3190159.0,41.5626,41.7284,41.5538,41.6935,3190159.0
2015-10-21 09:30:00,47.95,47.95,47.57,47.66,1092654.0,41.8506,41.8506,41.5189,41.5975,1092654.0
2015-10-21 09:40:00,47.66,47.87,47.66,47.75,760970.0,41.5975,41.7808,41.5975,41.676,760970.0
2015-10-21 09:50:00,47.76,47.8,47.72,47.77,479120.0,41.6847,41.7197,41.6498,41.6935,479120.0
2015-10-21 10:00:00,47.78,47.78,47.68,47.78,611169.0,41.7022,41.7022,41.6149,41.7022,611169.0
2015-10-21 10:10:00,47.78,47.84,47.7,47.72,347002.0,41.7022,41.7546,41.6324,41.6498,347002.0
2015-10-21 10:20:00,47.72,47.79,47.69,47.77,567511.0,41.6498,41.7109,41.6237,41.6935,567511.0
2015-10-21 10:30:00,47.76,47.83,47.72,47.76,477438.0,41.6847,41.7458,41.6498,41.6847,477438.0
2015-10-21 10:40:00,47.77,47.8,47.7,47.76,526872.0,41.6935,41.7197,41.6324,41.6847,526872.0
2015-10-21 10:50:00,47.76,47.87,47.76,47.84,679032.0,41.6847,41.7808,41.6847,41.7546,679032.0
2015-10-21 11:00:00,47.85,47.88,47.8,47.83,360843.0,41.7633,41.7895,41.7197,41.7458,360843.0
2015-10-21 11:10:00,47.82,47.83,47.72,47.79,504821.0,41.7371,41.7458,41.6498,41.7109,504821.0
2015-10-21 11:20:00,47.79,47.87,47.77,47.86,436802.0,41.7109,41.7808,41.6935,41.772,436802.0
2015-10-21 11:30:00,47.87,47.89,47.81,47.87,717552.0,41.7808,41.7982,41.7284,41.7808,717552.0
2015-10-21 11:40:00,47.87,47.95,47.83,47.94,541531.0,41.7808,41.8506,41.7458,41.8419,541531.0
2015-10-21 11:50:00,47.94,47.99,47.93,47.95,454427.0,41.8419,41.8855,41.8331,41.8506,454427.0
2015-10-21 12:00:00,47.94,47.99,47.92,47.93,246476.0,41.8419,41.8855,41.8244,41.8331,246476.0
2015-10-21 12:10:00,47.92,47.97,47.91,47.95,308346.0,41.8244,41.868,41.8157,41.8506,308346.0
2015-10-21 12:20:00,47.94,47.99,47.94,47.97,146676.0,41.8419,41.8855,41.8419,41.868,146676.0
2015-10-21 12:30:00,47.97,47.98,47.94,47.95,394888.0,41.868,41.8768,41.8419,41.8506,394888.0
2015-10-21 12:40:00,47.95,47.95,47.89,47.93,328237.0,41.8506,41.8506,41.7982,41.8331,328237.0
2015-10-21 12:50:00,47.94,47.94,47.82,47.82,317531.0,41.8419,41.8419,41.7371,41.7371,317531.0
2015-10-21 13:00:00,47.81,47.82,47.74,47.82,340828.0,41.7284,41.7371,41.6673,41.7371,340828.0
2015-10-21 13:10:00,47.81,47.82,47.69,47.7,414644.0,41.7284,41.7371,41.6237,41.6324,414644.0
2015-10-21 13:20:00,47.7,47.7,47.51,47.52,607324.0,41.6324,41.6324,41.4665,41.4753,607324.0
2015-10-21 13:30:00,47.52,47.55,47.4,47.44,556181.0,41.4753,41.5015,41.3705,41.4055,556181.0
2015-10-21 13:40:00,47.43,47.49,47.42,47.47,352789.0,41.3967,41.4491,41.388,41.4316,352789.0
2015-10-21 13:50:00,47.47,47.56,47.45,47.47,438546.0,41.4316,41.5102,41.4142,41.4316,438546.0
2015-10-21 14:00:00,47.46,47.51,47.37,47.46,364493.0,41.4229,41.4665,41.3444,41.4229,364493.0
2015-10-21 14:10:00,47.46,47.5,47.43,47.46,350657.0,41.4229,41.4578,41.3967,41.4229,350657.0
2015-10-21 14:20:00,47.47,47.52,47.41,47.52,330962.0,41.4316,41.4753,41.3793,41.4753,330962.0
2015-10-21 14:30:00,47.52,47.67,47.49,47.64,509616.0,41.4753,41.6062,41.4491,41.58,509616.0
2015-10-21 14:40:00,47.64,47.69,47.59,47.65,282113.0,41.58,41.6237,41.5364,41.5887,282113.0
2015-10-21 14:50:00,47.65,47.65,47.52,47.53,327603.0,41.5887,41.5887,41.4753,41.484,327603.0
2015-10-21 15:00:00,47.54,47.58,47.53,47.56,432334.0,41.4927,41.5276,41.484,41.5102,432334.0
2015-10-21 15:10:00,47.56,47.57,47.38,47.41,528187.0,41.5102,41.5189,41.3531,41.3793,528187.0
2015-10-21 15:20:00,47.4,47.48,47.4,47.47,537143.0,41.3705,41.4404,41.3705,41.4316,537143.0
2015-10-21 15:30:00,47.47,47.49,47.38,47.39,623324.0,41.4316,41.4491,41.3531,41.3618,623324.0
2015-10-21 15:40:00,47.38,47.39,47.15,47.18,1823828.0,41.3531,41.3618,41.1523,41.1785,1823828.0
2015-10-21 15:50:00,47.18,47.23,47.11,47.2,2767904.0,41.1785,41.2222,41.1174,41.196,2767904.0
2015-10-22 09:30:00,47.52,47.6,47.09,47.34,2097065.0,41.4753,41.5451,41.1,41.3182,2097065.0
2015-10-22 09:40:00,47.34,47.74,47.3,47.69,1883983.0,41.3182,41.6673,41.2833,41.6237,1883983.0
2015-10-22 09:50:00,47.69,47.98,47.67,47.97,1241664.0,41.6237,41.8768,41.6062,41.868,1241664.0
2015-10-22 10:00:00,47.94,48.18,47.94,48.16,1756021.0,41.8419,42.0513,41.8419,42.0339,1756021.0
2015-10-22 10:10:00,48.16,48.17,47.94,48.04,801927.0,42.0339,42.0426,41.8419,41.9291,801927.0
2015-10-22 10:20:00,48.04,48.07,47.97,48.06,668860.0,41.9291,41.9553,41.868,41.9466,668860.0
2015-10-22 10:30:00,48.06,48.1,47.9,48.07,911305.0,41.9466,41.9815,41.8069,41.9553,911305.0
2015-10-22 10:40:00,48.08,48.42,48.05,48.42,1866230.0,41.964,42.2608,41.9379,42.2608,1866230.0
2015-10-22 10:50:00,48.41,48.64,48.39,48.54,1629367.0,42.2521,42.4528,42.2346,42.3655,1629367.0
2015-10-22 11:00:00,48.54,48.63,48.42,48.62,696453.0,42.3655,42.4441,42.2608,42.4354,696453.0
2015-10-22 11:10:00,48.61,48.68,48.58,48.63,955937.0,42.4266,42.4877,42.4004,42.4441,955937.0
2015-10-22 11:20:00,48.63,48.64,48.38,48.48,703929.0,42.4441,42.4528,42.2259,42.3132,703929.0
2015-10-22 11:30:00,48.49,48.7,48.48,48.69,757130.0,42.3219,42.5052,42.3132,42.4964,757130.0
2015-10-22 11:40:00,48.68,48.69,48.58,48.63,679649.0,42.4877,42.4964,42.4004,42.4441,679649.0
2015-10-22 11:50:00,48.64,48.71,48.56,48.58,727914.0,42.4528,42.5139,42.383,42.4004,727914.0
2015-10-22 12:00:00,48.58,48.6,48.47,48.59,989124.0,42.4004,42.4179,42.3044,42.4092,989124.0
2015-10-22 12:10:00,48.58,48.66,48.57,48.63,495625.0,42.4004,42.4703,42.3917,42.4441,495625.0
2015-10-22 12:20:00,48.64,48.75,48.59,48.72,931822.0,42.4528,42.5488,42.4092,42.5226,931822.0
2015-10-22 12:30:00,48.72,48.77,48.64,48.7,621391.0,42.5226,42.5663,42.4528,42.5052,621391.0
2015-10-22 12:40:00,48.7,48.75,48.65,48.72,671896.0,42.5052,42.5488,42.4615,42.5226,671896.0
2015-10-22 12:50:00,48.72,48.75,48.62,48.69,780615.0,42.5226,42.5488,42.4354,42.4964,780615.0
2015-10-22 13:00:00,48.7,48.83,48.69,48.83,943220.0,42.5052,42.6186,42.4964,42.6186,943220.0
2015-10-22 13:10:00,48.83,48.95,48.82,48.86,617974.0,42.6186,42.7234,42.6099,42.6448,617974.0
2015-10-22 13:20:00,48.86,48.91,48.68,48.69,891313.0,42.6448,42.6885,42.4877,42.4964,891313.0
2015-10-22 13:30:00,48.69,48.72,48.62,48.72,911655.0,42.4964,42.5226,42.4354,42.5226,911655.0
2015-10-22 13:40:00,48.72,48.75,48.63,48.75,512947.0,42.5226,42.5488,42.4441,42.5488,512947.0
2015-10-22 13:50:00,48.75,48.78,48.7,48.73,684401.0,42.5488,42.575,42.5052,42.5314,684401.0
2015-10-22 14:00:00,48.73,48.79,48.69,48.73,716700.0,42.5314,42.5837,42.4964,42.5314,716700.0
2015-10-22 14:10:00,48.73,48.76,48.63,48.65,597364.0,42.5314,42.5575,42.4441,42.4615,597364.0
2015-10-22 14:20:00,48.65,48.78,48.63,48.76,772173.0,42.4615,42.575,42.4441,42.5575,772173.0
2015-10-22 14:30:00,48.76,48.77,48.67,48.7,704589.0,42.5575,42.5663,42.479,42.5052,704589.0
2015-10-22 14:40:00,48.7,48.71,48.45,48.47,1365845.0,42.5052,42.5139,42.287,42.3044,1365845.0
2015-10-22 14:50:00,48.47,48.66,48.39,48.59,1312559.0,42.3044,42.4703,42.2346,42.4092,1312559.0
2015-10-22 15:00:00,48.6,48.61,48.44,48.47,755660.0,42.4179,42.4266,42.2783,42.3044,755660.0
2015-10-22 15:10:00,48.47,48.5,48.22,48.29,1679155.0,42.3044,42.3306,42.0862,42.1473,1679155.0
2015-10-22 15:20:00,48.29,48.3,48.09,48.29,2543703.0,42.1473,42.1561,41.9728,42.1473,2543703.0
2015-10-22 15:30:00,48.3,48.35,48.07,48.1,2295812.0,42.1561,42.1997,41.9553,41.9815,2295812.0
2015-10-22 15:40:00,48.1,48.1,47.57,47.79,4102355.0,41.9815,41.9815,41.5189,41.7109,4102355.0
2015-10-22 15:50:00,47.79,48.05,47.62,48.03,4410966.0,41.7109,41.9379,41.5626,41.9204,4410966.0
2015-10-23 09:30:00,52.3,53.16,52.25,52.96,16815372.0,45.6472,46.3978,45.6036,46.2233,16815372.0
2015-10-23 09:40:00,52.97,53.59,52.87,53.44,8927857.0,46.232,46.7732,46.1447,46.6422,8927857.0
2015-10-23 09:50:00,53.45,53.51,53.14,53.31,5715375.0,46.651,46.7033,46.3804,46.5288,5715375.0
2015-10-23 10:00:00,53.31,53.44,53.15,53.23,5567378.0,46.5288,46.6422,46.3891,46.4589,5567378.0
2015-10-23 10:10:00,53.24,53.51,53.2,53.47,4699207.0,46.4677,46.7033,46.4328,46.6684,4699207.0
2015-10-23 10:20:00,53.48,53.61,53.22,53.28,4490662.0,46.6771,46.7906,46.4502,46.5026,4490662.0
2015-10-23 10:30:00,53.29,53.3,52.99,53.04,3178932.0,46.5113,46.52,46.2495,46.2931,3178932.0
2015-10-23 10:40:00,53.04,53.21,52.89,52.92,2577759.0,46.2931,46.4415,46.1622,46.1884,2577759.0
2015-10-23 10:50:00,52.93,53.1,52.9,53.08,1890573.0,46.1971,46.3455,46.1709,46.328,1890573.0
2015-10-23 11:00:00,53.09,53.16,52.96,53.12,1732806.0,46.3368,46.3978,46.2233,46.3629,1732806.0
2015-10-23 11:10:00,53.12,53.13,52.95,52.98,1981982.0,46.3629,46.3717,46.2146,46.2407,1981982.0
2015-10-23 11:20:00,52.98,53.11,52.97,53.05,1630806.0,46.2407,46.3542,46.232,46.3018,1630806.0
2015-10-23 11:30:00,53.05,53.11,52.91,52.93,2148392.0,46.3018,46.3542,46.1796,46.1971,2148392.0
2015-10-23 11:40:00,52.93,53.03,52.9,52.96,2040946.0,46.1971,46.2844,46.1709,46.2233,2040946.0
2015-10-23 11:50:00,52.96,53.0,52.72,52.93,4944086.0,46.2233,46.2582,46.0138,46.1971,4944086.0
2015-10-23 12:00:00,52.93,52.99,52.87,52.91,1321871.0,46.1971,46.2495,46.1447,46.1796,1321871.0
2015-10-23 12:10:00,52.91,52.98,52.85,52.95,1578199.0,46.1796,46.2407,46.1273,46.2146,1578199.0
2015-10-23 12:20:00,52.96,53.16,52.95,53.11,1661798.0,46.2233,46.3978,46.2146,46.3542,1661798.0
2015-10-23 12:30:00,53.1,53.15,52.93,52.96,2024697.0,46.3455,46.3891,46.1971,46.2233,2024697.0
2015-10-23 12:40:00,52.95,52.97,52.78,52.91,1299835.0,46.2146,46.232,46.0662,46.1796,1299835.0
2015-10-23 12:50:00,52.91,53.01,52.83,52.97,1320853.0,46.1796,46.2669,46.1098,46.232,1320853.0
2015-10-23 13:00:00,52.97,53.08,52.96,53.05,933481.0,46.232,46.328,46.2233,46.3018,933481.0
2015-10-23 13:10:00,53.05,53.09,52.99,53.01,822335.0,46.3018,46.3368,46.2495,46.2669,822335.0
2015-10-23 13:20:00,53.01,53.01,52.93,52.98,1352786.0,46.2669,46.2669,46.1971,46.2407,1352786.0
2015-10-23 13:30:00,52.98,53.15,52.93,53.12,1356882.0,46.2407,46.3891,46.1971,46.3629,1356882.0
2015-10-23 13:40:00,53.12,53.23,53.11,53.22,1033273.0,46.3629,46.4589,46.3542,46.4502,1033273.0
2015-10-23 13:50:00,53.22,53.29,53.11,53.2,1372248.0,46.4502,46.5113,46.3542,46.4328,1372248.0
2015-10-23 14:00:00,53.19,53.26,53.15,53.24,919734.0,46.424,46.4851,46.3891,46.4677,919734.0
2015-10-23 14:10:00,53.24,53.38,53.19,53.36,1252695.0,46.4677,46.5899,46.424,46.5724,1252695.0
2015-10-23 14:20:00,53.35,53.42,53.32,53.42,1132977.0,46.5637,46.6248,46.5375,46.6248,1132977.0
2015-10-23 14:30:00,53.42,53.44,53.29,53.38,1124280.0,46.6248,46.6422,46.5113,46.5899,1124280.0
2015-10-23 14:40:00,53.39,53.47,53.34,53.47,977745.0,46.5986,46.6684,46.555,46.6684,977745.0
2015-10-23 14:50:00,53.47,53.54,53.37,53.51,2202703.0,46.6684,46.7295,46.5811,46.7033,2202703.0
2015-10-23 15:00:00,53.51,53.75,53.49,53.72,2572652.0,46.7033,46.9128,46.6859,46.8866,2572652.0
2015-10-23 15:10:00,53.73,53.97,53.64,53.93,2861373.0,46.8953,47.1048,46.8168,47.0699,2861373.0
2015-10-23 15:20:00,53.93,54.07,53.5,53.55,4345210.0,47.0699,47.1921,46.6946,46.7382,4345210.0
2015-10-23 15:30:00,53.54,53.62,53.42,53.43,4006666.0,46.7295,46.7993,46.6248,46.6335,4006666.0
2015-10-23 15:40:00,53.41,53.56,53.11,53.55,4168439.0,46.616,46.747,46.3542,46.7382,4168439.0
2015-10-23 15:50:00,53.53,53.55,52.82,53.24,6072101.0,46.7208,46.7382,46.1011,46.4677,6072101.0
2015-10-26 09:30:00,52.75,53.18,52.5,53.11,3827188.0,46.04,46.4153,45.8218,46.3542,3827188.0
2015-10-26 09:40:00,53.11,53.23,53.03,53.1,1916926.0,46.3542,46.4589,46.2844,46.3455,1916926.0
2015-10-26 09:50:00,53.1,53.33,53.07,53.13,1623008.0,46.3455,46.5462,46.3193,46.3717,1623008.0
2015-10-26 10:00:00,53.14,53.21,52.95,53.01,1380073.0,46.3804,46.4415,46.2146,46.2669,1380073.0
2015-10-26 10:10:00,53.0,53.1,52.98,53.1,1348093.0,46.2582,46.3455,46.2407,46.3455,1348093.0
2015-10-26 10:20:00,53.1,53.31,53.09,53.16,1381596.0,46.3455,46.5288,46.3368,46.3978,1381596.0
2015-10-26 10:30:00,53.16,53.3,53.13,53.2,1170661.0,46.3978,46.52,46.3717,46.4328,1170661.0
2015-10-26 10:40:00,53.2,53.54,53.19,53.51,2517063.0,46.4328,46.7295,46.424,46.7033,2517063.0
2015-10-26 10:50:00,53.51,53.61,53.45,53.55,1449395.0,46.7033,46.7906,46.651,46.7382,1449395.0
2015-10-26 11:00:00,53.56,53.63,53.5,53.57,1114125.0,46.747,46.8081,46.6946,46.7557,1114125.0
2015-10-26 11:10:00,53.56,53.69,53.52,53.58,1155932.0,46.747,46.8604,46.7121,46.7644,1155932.0
2015-10-26 11:20:00,53.58,53.73,53.47,53.73,1714924.0,46.7644,46.8953,46.6684,46.8953,1714924.0
2015-10-26 11:30:00,53.73,53.79,53.67,53.72,1619466.0,46.8953,46.9477,46.843,46.8866,1619466.0
2015-10-26 11:40:00,53.72,53.74,53.45,53.47,1394836.0,46.8866,46.9041,46.651,46.6684,1394836.0
2015-10-26 11:50:00,53.47,53.55,53.42,53.51,757202.0,46.6684,46.7382,46.6248,46.7033,757202.0
2015-10-26 12:00:00,53.51,53.56,53.28,53.31,1194827.0,46.7033,46.747,46.5026,46.5288,1194827.0
2015-10-26 12:10:00,53.32,53.51,53.3,53.51,765030.0,46.5375,46.7033,46.52,46.7033,765030.0
2015-10-26 12:20:00,53.51,53.65,53.47,53.6,705684.0,46.7033,46.8255,46.6684,46.7819,705684.0
2015-10-26 12:30:00,53.6,53.7,53.49,53.69,841191.0,46.7819,46.8692,46.6859,46.8604,841191.0
2015-10-26 12:40:00,53.69,53.92,53.67,53.91,1440539.0,46.8604,47.0612,46.843,47.0524,1440539.0
2015-10-26 12:50:00,53.91,53.98,53.85,53.9,1510160.0,47.0524,47.1135,47.0001,47.0437,1510160.0
2015-10-26 13:00:00,53.91,53.94,53.77,53.82,1304821.0,47.0524,47.0786,46.9303,46.9739,1304821.0
2015-10-26 13:10:00,53.82,53.87,53.79,53.87,645590.0,46.9739,47.0175,46.9477,47.0175,645590.0
2015-10-26 13:20:00,53.86,53.92,53.85,53.89,767377.0,47.0088,47.0612,47.0001,47.035,767377.0
2015-10-26 13:30:00,53.88,53.89,53.75,53.78,1033087.0,47.0263,47.035,46.9128,46.939,1033087.0
2015-10-26 13:40:00,53.78,53.79,53.6,53.64,1125865.0,46.939,46.9477,46.7819,46.8168,1125865.0
2015-10-26 13:50:00,53.64,53.66,53.57,53.59,1065763.0,46.8168,46.8342,46.7557,46.7732,1065763.0
2015-10-26 14:00:00,53.59,53.64,53.51,53.62,901809.0,46.7732,46.8168,46.7033,46.7993,901809.0
2015-10-26 14:10:00,53.62,53.64,53.55,53.56,982225.0,46.7993,46.8168,46.7382,46.747,982225.0
2015-10-26 14:20:00,53.56,53.67,53.53,53.62,1292721.0,46.747,46.843,46.7208,46.7993,1292721.0
2015-10-26 14:30:00,53.63,53.66,53.59,53.6,489937.0,46.8081,46.8342,46.7732,46.7819,489937.0
2015-10-26 14:40:00,53.61,53.8,53.59,53.8,904491.0,46.7906,46.9564,46.7732,46.9564,904491.0
2015-10-26 14:50:00,53.8,53.8,53.73,53.79,835183.0,46.9564,46.9564,46.8953,46.9477,835183.0
2015-10-26 15:00:00,53.78,53.84,53.71,53.8,1111709.0,46.939,46.9913,46.8779,46.9564,1111709.0
2015-10-26 15:10:00,53.8,53.83,53.72,53.8,1476804.0,46.9564,46.9826,46.8866,46.9564,1476804.0
2015-10-26 15:20:00,53.8,53.95,53.77,53.92,1730220.0,46.9564,47.0874,46.9303,47.0612,1730220.0
2015-10-26 15:30:00,53.92,53.93,53.75,53.92,1972866.0,47.0612,47.0699,46.9128,47.0612,1972866.0
2015-10-26 15:40:00,53.91,53.94,53.84,53.87,2056553.0,47.0524,47.0786,46.9913,47.0175,2056553.0
2015-10-26 15:50:00,53.87,54.32,53.85,54.27,7144147.0,47.0175,47.4103,47.0001,47.3667,7144147.0
2015-10-27 09:30:00,53.99,54.23,53.9,54.1,3027831.0,47.1223,47.3317,47.0437,47.2183,3027831.0
2015-10-27 09:40:00,54.09,54.2,54.0,54.02,1679843.0,47.2095,47.3056,47.131,47.1485,1679843.0
2015-10-27 09:50:00,54.02,54.04,53.83,54.01,2422434.0,47.1485,47.1659,46.9826,47.1397,2422434.0
2015-10-27 10:00:00,54.01,54.08,53.91,54.01,1246484.0,47.1397,47.2008,47.0524,47.1397,1246484.0
2015-10-27 10:10:00,54.01,54.03,53.93,54.02,1317179.0,47.1397,47.1572,47.0699,47.1485,1317179.0
2015-10-27 10:20:00,54.02,54.07,53.99,54.06,1017290.0,47.1485,47.1921,47.1223,47.1834,1017290.0
2015-10-27 10:30:00,54.05,54.06,53.92,53.98,1267905.0,47.1746,47.1834,47.0612,47.1135,1267905.0
2015-10-27 10:40:00,53.97,54.05,53.95,54.03,1039496.0,47.1048,47.1746,47.0874,47.1572,1039496.0
2015-10-27 10:50:00,54.03,54.08,54.0,54.07,767460.0,47.1572,47.2008,47.131,47.1921,767460.0
2015-10-27 11:00:00,54.07,54.27,54.04,54.26,1358415.0,47.1921,47.3667,47.1659,47.3579,1358415.0
2015-10-27 11:10:00,54.26,54.37,54.21,54.24,1128348.0,47.3579,47.4539,47.3143,47.3405,1128348.0
2015-10-27 11:20:00,54.23,54.26,54.04,54.08,1091349.0,47.3317,47.3579,47.1659,47.2008,1091349.0
2015-10-27 11:30:00,54.08,54.21,54.05,54.05,977193.0,47.2008,47.3143,47.1746,47.1746,977193.0
2015-10-27 11:40:00,54.05,54.18,53.98,54.16,1130557.0,47.1746,47.2881,47.1135,47.2706,1130557.0
2015-10-27 11:50:00,54.16,54.17,53.97,54.01,1005022.0,47.2706,47.2794,47.1048,47.1397,1005022.0
2015-10-27 12:00:00,54.0,54.06,53.97,53.98,714449.0,47.131,47.1834,47.1048,47.1135,714449.0
2015-10-27 12:10:00,53.98,54.03,53.91,54.02,919549.0,47.1135,47.1572,47.0524,47.1485,919549.0
2015-10-27 12:20:00,54.03,54.14,54.0,54.07,679877.0,47.1572,47.2532,47.131,47.1921,679877.0
2015-10-27 12:30:00,54.06,54.13,54.02,54.07,471611.0,47.1834,47.2445,47.1485,47.1921,471611.0
2015-10-27 12:40:00,54.06,54.14,54.03,54.14,713149.0,47.1834,47.2532,47.1572,47.2532,713149.0
2015-10-27 12:50:00,54.13,54.14,54.01,54.01,1590628.0,47.2445,47.2532,47.1397,47.1397,1590628.0
2015-10-27 13:00:00,54.02,54.06,53.86,53.94,1424663.0,47.1485,47.1834,47.0088,47.0786,1424663.0
2015-10-27 13:10:00,53.94,54.07,53.88,53.91,1271229.0,47.0786,47.1921,47.0263,47.0524,1271229.0
2015-10-27 13:20:00,53.91,53.92,53.82,53.87,572523.0,47.0524,47.0612,46.9739,47.0175,572523.0
2015-10-27 13:30:00,53.87,54.03,53.86,54.03,985238.0,47.0175,47.1572,47.0088,47.1572,985238.0
2015-10-27 13:40:00,54.03,54.06,53.9,53.93,594815.0,47.1572,47.1834,47.0437,47.0699,594815.0
2015-10-27 13:50:00,53.92,53.93,53.8,53.85,734697.0,47.0612,47.0699,46.9564,47.0001,734697.0
2015-10-27 14:00:00,53.85,53.93,53.84,53.86,505188.0,47.0001,47.0699,46.9913,47.0088,505188.0
2015-10-27 14:10:00,53.86,53.87,53.65,53.67,700187.0,47.0088,47.0175,46.8255,46.843,700187.0
2015-10-27 14:20:00,53.66,53.74,53.58,53.71,601790.0,46.8342,46.9041,46.7644,46.8779,601790.0
2015-10-27 14:30:00,53.72,53.85,53.64,53.78,865082.0,46.8866,47.0001,46.8168,46.939,865082.0
2015-10-27 14:40:00,53.77,53.96,53.74,53.8,966100.0,46.9303,47.0961,46.9041,46.9564,966100.0
2015-10-27 14:50:00,53.8,53.83,53.74,53.77,851944.0,46.9564,46.9826,46.9041,46.9303,851944.0
2015-10-27 15:00:00,53.76,53.82,53.73,53.81,849593.0,46.9215,46.9739,46.8953,46.9652,849593.0
2015-10-27 15:10:00,53.82,53.87,53.76,53.8,667026.0,46.9739,47.0175,46.9215,46.9564,667026.0
2015-10-27 15:20:00,53.79,53.9,53.78,53.85,883785.0,46.9477,47.0437,46.939,47.0001,883785.0
2015-10-27 15:30:00,53.86,53.94,53.8,53.86,921892.0,47.0088,47.0786,46.9564,47.0088,921892.0
2015-10-27 15:40:00,53.85,53.93,53.79,53.85,1204571.0,47.0001,47.0699,46.9477,47.0001,1204571.0
2015-10-27 15:50:00,53.83,53.85,53.64,53.7,3012803.0,46.9826,47.0001,46.8168,46.8692,3012803.0
2015-10-28 09:30:00,53.54,53.78,53.41,53.75,1717214.0,46.7295,46.939,46.616,46.9128,1717214.0
2015-10-28 09:40:00,53.75,53.76,53.48,53.5,1141949.0,46.9128,46.9215,46.6771,46.6946,1141949.0
2015-10-28 09:50:00,53.5,53.56,53.48,53.53,911430.0,46.6946,46.747,46.6771,46.7208,911430.0
2015-10-28 10:00:00,53.53,53.54,53.26,53.3,1523252.0,46.7208,46.7295,46.4851,46.52,1523252.0
2015-10-28 10:10:00,53.3,53.42,53.06,53.06,1347602.0,46.52,46.6248,46.3106,46.3106,1347602.0
2015-10-28 10:20:00,53.07,53.16,52.95,52.98,1654446.0,46.3193,46.3978,46.2146,46.2407,1654446.0
2015-10-28 10:30:00,52.99,53.16,52.98,53.01,1639278.0,46.2495,46.3978,46.2407,46.2669,1639278.0
2015-10-28 10:40:00,53.01,53.11,52.92,52.98,1241015.0,46.2669,46.3542,46.1884,46.2407,1241015.0
2015-10-28 10:50:00,52.98,53.01,52.86,53.0,1010594.0,46.2407,46.2669,46.136,46.2582,1010594.0
2015-10-28 11:00:00,53.0,53.23,52.99,53.22,1139108.0,46.2582,46.4589,46.2495,46.4502,1139108.0
2015-10-28 11:10:00,53.23,53.44,53.21,53.36,1481196.0,46.4589,46.6422,46.4415,46.5724,1481196.0
2015-10-28 11:20:00,53.35,53.42,53.18,53.18,754476.0,46.5637,46.6248,46.4153,46.4153,754476.0
2015-10-28 11:30:00,53.19,53.25,53.11,53.15,1007285.0,46.424,46.4764,46.3542,46.3891,1007285.0
2015-10-28 11:40:00,53.15,53.2,53.12,53.2,779176.0,46.3891,46.4328,46.3629,46.4328,779176.0
2015-10-28 11:50:00,53.2,53.35,53.16,53.26,814244.0,46.4328,46.5637,46.3978,46.4851,814244.0
2015-10-28 12:00:00,53.26,53.32,53.2,53.23,884669.0,46.4851,46.5375,46.4328,46.4589,884669.0
2015-10-28 12:10:00,53.23,53.31,53.21,53.21,343111.0,46.4589,46.5288,46.4415,46.4415,343111.0
2015-10-28 12:20:00,53.22,53.33,53.2,53.27,490564.0,46.4502,46.5462,46.4328,46.4939,490564.0
2015-10-28 12:30:00,53.27,53.27,53.17,53.18,522476.0,46.4939,46.4939,46.4066,46.4153,522476.0
2015-10-28 12:40:00,53.18,53.23,53.14,53.2,681456.0,46.4153,46.4589,46.3804,46.4328,681456.0
2015-10-28 12:50:00,53.2,53.36,53.18,53.29,611372.0,46.4328,46.5724,46.4153,46.5113,611372.0
2015-10-28 13:00:00,53.29,53.3,53.17,53.25,488063.0,46.5113,46.52,46.4066,46.4764,488063.0
2015-10-28 13:10:00,53.24,53.25,53.16,53.23,494430.0,46.4677,46.4764,46.3978,46.4589,494430.0
2015-10-28 13:20:00,53.23,53.3,53.2,53.23,383171.0,46.4589,46.52,46.4328,46.4589,383171.0
2015-10-28 13:30:00,53.23,53.28,53.22,53.28,374787.0,46.4589,46.5026,46.4502,46.5026,374787.0
2015-10-28 13:40:00,53.28,53.54,53.26,53.47,821781.0,46.5026,46.7295,46.4851,46.6684,821781.0
2015-10-28 13:50:00,53.48,53.7,53.47,53.65,759395.0,46.6771,46.8692,46.6684,46.8255,759395.0
2015-10-28 14:00:00,53.64,53.65,53.08,53.23,1556899.0,46.8168,46.8255,46.328,46.4589,1556899.0
2015-10-28 14:10:00,53.22,53.26,53.02,53.15,1154295.0,46.4502,46.4851,46.2757,46.3891,1154295.0
2015-10-28 14:20:00,53.16,53.25,53.08,53.17,1012426.0,46.3978,46.4764,46.328,46.4066,1012426.0
2015-10-28 14:30:00,53.17,53.18,52.97,52.99,951982.0,46.4066,46.4153,46.232,46.2495,951982.0
2015-10-28 14:40:00,53.0,53.02,52.87,52.92,1196271.0,46.2582,46.2757,46.1447,46.1884,1196271.0
2015-10-28 14:50:00,52.91,53.0,52.9,53.0,832812.0,46.1796,46.2582,46.1709,46.2582,832812.0
2015-10-28 15:00:00,53.0,53.22,52.94,53.19,1387404.0,46.2582,46.4502,46.2058,46.424,1387404.0
2015-10-28 15:10:00,53.2,53.24,53.09,53.19,687976.0,46.4328,46.4677,46.3368,46.424,687976.0
2015-10-28 15:20:00,53.19,53.5,53.18,53.45,1079542.0,46.424,46.6946,46.4153,46.651,1079542.0
2015-10-28 15:30:00,53.46,53.69,53.45,53.62,1517155.0,46.6597,46.8604,46.651,46.7993,1517155.0
2015-10-28 15:40:00,53.62,53.84,53.6,53.74,1692022.0,46.7993,46.9913,46.7819,46.9041,1692022.0
2015-10-28 15:50:00,53.74,53.98,53.73,53.98,3197742.0,46.9041,47.1135,46.8953,47.1135,3197742.0
2015-10-29 09:30:00,53.55,53.69,53.46,53.52,1103702.0,46.7382,46.8604,46.6597,46.7121,1103702.0
2015-10-29 09:40:00,53.51,53.54,53.22,53.42,893846.0,46.7033,46.7295,46.4502,46.6248,893846.0
2015-10-29 09:50:00,53.42,53.77,53.42,53.69,851805.0,46.6248,46.9303,46.6248,46.8604,851805.0
2015-10-29 10:00:00,53.69,53.83,53.6,53.68,610412.0,46.8604,46.9826,46.7819,46.8517,610412.0
2015-10-29 10:10:00,53.68,53.77,53.43,53.45,913180.0,46.8517,46.9303,46.6335,46.651,913180.0
2015-10-29 10:20:00,53.46,53.54,53.44,53.49,588164.0,46.6597,46.7295,46.6422,46.6859,588164.0
2015-10-29 10:30:00,53.49,53.56,53.45,53.46,457451.0,46.6859,46.747,46.651,46.6597,457451.0
2015-10-29 10:40:00,53.47,53.51,53.38,53.4,631886.0,46.6684,46.7033,46.5899,46.6073,631886.0
2015-10-29 10:50:00,53.4,53.4,53.25,53.28,757718.0,46.6073,46.6073,46.4764,46.5026,757718.0
2015-10-29 11:00:00,53.29,53.33,53.22,53.25,615049.0,46.5113,46.5462,46.4502,46.4764,615049.0
2015-10-29 11:10:00,53.25,53.34,53.24,53.33,579096.0,46.4764,46.555,46.4677,46.5462,579096.0
2015-10-29 11:20:00,53.33,53.4,53.24,53.4,537242.0,46.5462,46.6073,46.4677,46.6073,537242.0
2015-10-29 11:30:00,53.4,53.47,53.39,53.46,1030841.0,46.6073,46.6684,46.5986,46.6597,1030841.0
2015-10-29 11:40:00,53.46,53.51,53.37,53.48,559890.0,46.6597,46.7033,46.5811,46.6771,559890.0
2015-10-29 11:50:00,53.47,53.49,53.37,53.48,324521.0,46.6684,46.6859,46.5811,46.6771,324521.0
2015-10-29 12:00:00,53.48,53.49,53.36,53.41,415405.0,46.6771,46.6859,46.5724,46.616,415405.0
2015-10-29 12:10:00,53.4,53.52,53.38,53.51,444523.0,46.6073,46.7121,46.5899,46.7033,444523.0
2015-10-29 12:20:00,53.52,53.6,53.49,53.55,565924.0,46.7121,46.7819,46.6859,46.7382,565924.0
2015-10-29 12:30:00,53.54,53.61,53.53,53.6,397005.0,46.7295,46.7906,46.7208,46.7819,397005.0
2015-10-29 12:40:00,53.59,53.65,53.53,53.54,626052.0,46.7732,46.8255,46.7208,46.7295,626052.0
2015-10-29 12:50:00,53.53,53.54,53.49,53.49,502725.0,46.7208,46.7295,46.6859,46.6859,502725.0
2015-10-29 13:00:00,53.49,53.55,53.49,53.53,588037.0,46.6859,46.7382,46.6859,46.7208,588037.0
2015-10-29 13:10:00,53.52,53.53,53.43,53.43,771617.0,46.7121,46.7208,46.6335,46.6335,771617.0
2015-10-29 13:20:00,53.43,53.48,53.43,53.44,419771.0,46.6335,46.6771,46.6335,46.6422,419771.0
2015-10-29 13:30:00,53.44,53.48,53.31,53.32,570668.0,46.6422,46.6771,46.5288,46.5375,570668.0
2015-10-29 13:40:00,53.33,53.4,53.32,53.38,451916.0,46.5462,46.6073,46.5375,46.5899,451916.0
2015-10-29 13:50:00,53.38,53.4,53.33,53.4,300448.0,46.5899,46.6073,46.5462,46.6073,300448.0
2015-10-29 14:00:00,53.4,53.5,53.39,53.5,474260.0,46.6073,46.6946,46.5986,46.6946,474260.0
2015-10-29 14:10:00,53.5,53.55,53.49,53.53,425766.0,46.6946,46.7382,46.6859,46.7208,425766.0
2015-10-29 14:20:00,53.53,53.6,53.46,53.48,493606.0,46.7208,46.7819,46.6597,46.6771,493606.0
2015-10-29 14:30:00,53.48,53.56,53.45,53.49,308470.0,46.6771,46.747,46.651,46.6859,308470.0
2015-10-29 14:40:00,53.5,53.52,53.46,53.51,512986.0,46.6946,46.7121,46.6597,46.7033,512986.0
2015-10-29 14:50:00,53.51,53.57,53.49,53.53,435900.0,46.7033,46.7557,46.6859,46.7208,435900.0
2015-10-29 15:00:00,53.52,53.67,53.5,53.65,752036.0,46.7121,46.843,46.6946,46.8255,752036.0
2015-10-29 15:10:00,53.64,53.7,53.55,53.67,672779.0,46.8168,46.8692,46.7382,46.843,672779.0
2015-10-29 15:20:00,53.67,53.68,53.54,53.59,559500.0,46.843,46.8517,46.7295,46.7732,559500.0
2015-10-29 15:30:00,53.58,53.66,53.51,53.64,1035451.0,46.7644,46.8342,46.7033,46.8168,1035451.0
2015-10-29 15:40:00,53.63,53.64,53.47,53.48,1223788.0,46.8081,46.8168,46.6684,46.6771,1223788.0
2015-10-29 15:50:00,53.47,53.48,53.32,53.35,2412379.0,46.6684,46.6771,46.5375,46.5637,2412379.0
2015-10-30 09:30:00,53.32,53.48,53.15,53.45,1231617.0,46.5375,46.6771,46.3891,46.651,1231617.0
2015-10-30 09:40:00,53.45,53.54,53.35,53.43,793237.0,46.651,46.7295,46.5637,46.6335,793237.0
2015-10-30 09:50:00,53.44,53.59,53.43,53.59,588774.0,46.6422,46.7732,46.6335,46.7732,588774.0
2015-10-30 10:00:00,53.58,53.69,53.55,53.66,818191.0,46.7644,46.8604,46.7382,46.8342,818191.0
2015-10-30 10:10:00,53.66,53.77,53.62,53.74,892155.0,46.8342,46.9303,46.7993,46.9041,892155.0
2015-10-30 10:20:00,53.75,53.87,53.73,53.87,843770.0,46.9128,47.0175,46.8953,47.0175,843770.0
2015-10-30 10:30:00,53.87,53.88,53.8,53.83,662896.0,47.0175,47.0263,46.9564,46.9826,662896.0
2015-10-30 10:40:00,53.83,53.95,53.79,53.94,658596.0,46.9826,47.0874,46.9477,47.0786,658596.0
2015-10-30 10:50:00,53.93,53.94,53.77,53.85,819989.0,47.0699,47.0786,46.9303,47.0001,819989.0
2015-10-30 11:00:00,53.86,53.91,53.77,53.91,752581.0,47.0088,47.0524,46.9303,47.0524,752581.0
2015-10-30 11:10:00,53.91,53.92,53.79,53.88,1133625.0,47.0524,47.0612,46.9477,47.0263,1133625.0
2015-10-30 11:20:00,53.89,53.93,53.86,53.92,662867.0,47.035,47.0699,47.0088,47.0612,662867.0
2015-10-30 11:30:00,53.92,53.98,53.84,53.85,651552.0,47.0612,47.1135,46.9913,47.0001,651552.0
2015-10-30 11:40:00,53.86,53.99,53.85,53.92,880577.0,47.0088,47.1223,47.0001,47.0612,880577.0
2015-10-30 11:50:00,53.93,53.97,53.87,53.88,596403.0,47.0699,47.1048,47.0175,47.0263,596403.0
2015-10-30 12:00:00,53.88,53.89,53.73,53.79,952556.0,47.0263,47.035,46.8953,46.9477,952556.0
2015-10-30 12:10:00,53.79,53.81,53.59,53.64,843483.0,46.9477,46.9652,46.7732,46.8168,843483.0
2015-10-30 12:20:00,53.64,53.7,53.62,53.66,858387.0,46.8168,46.8692,46.7993,46.8342,858387.0
2015-10-30 12:30:00,53.66,53.71,53.65,53.69,640323.0,46.8342,46.8779,46.8255,46.8604,640323.0
2015-10-30 12:40:00,53.7,53.7,53.51,53.51,542175.0,46.8692,46.8692,46.7033,46.7033,542175.0
2015-10-30 12:50:00,53.51,53.53,53.47,53.5,1136011.0,46.7033,46.7208,46.6684,46.6946,1136011.0
2015-10-30 13:00:00,53.5,53.53,53.47,53.49,844789.0,46.6946,46.7208,46.6684,46.6859,844789.0
2015-10-30 13:10:00,53.48,53.5,53.42,53.44,487528.0,46.6771,46.6946,46.6248,46.6422,487528.0
2015-10-30 13:20:00,53.44,53.46,53.38,53.39,366179.0,46.6422,46.6597,46.5899,46.5986,366179.0
2015-10-30 13:30:00,53.4,53.4,53.32,53.33,695916.0,46.6073,46.6073,46.5375,46.5462,695916.0
2015-10-30 13:40:00,53.34,53.46,53.32,53.41,549988.0,46.555,46.6597,46.5375,46.616,549988.0
2015-10-30 13:50:00,53.41,53.42,53.37,53.38,347031.0,46.616,46.6248,46.5811,46.5899,347031.0
2015-10-30 14:00:00,53.38,53.42,53.28,53.28,533123.0,46.5899,46.6248,46.5026,46.5026,533123.0
2015-10-30 14:10:00,53.29,53.36,53.27,53.34,452521.0,46.5113,46.5724,46.4939,46.555,452521.0
2015-10-30 14:20:00,53.33,53.34,53.12,53.15,719238.0,46.5462,46.555,46.3629,46.3891,719238.0
2015-10-30 14:30:00,53.14,53.16,53.03,53.05,1028392.0,46.3804,46.3978,46.2844,46.3018,1028392.0
2015-10-30 14:40:00,53.05,53.05,52.95,52.98,1091441.0,46.3018,46.3018,46.2146,46.2407,1091441.0
2015-10-30 14:50:00,52.98,53.06,52.91,52.93,1186258.0,46.2407,46.3106,46.1796,46.1971,1186258.0
2015-10-30 15:00:00,52.93,52.99,52.88,52.98,1122397.0,46.1971,46.2495,46.1535,46.2407,1122397.0
2015-10-30 15:10:00,52.99,53.02,52.92,52.94,1097099.0,46.2495,46.2757,46.1884,46.2058,1097099.0
2015-10-30 15:20:00,52.95,52.98,52.81,52.83,1689985.0,46.2146,46.2407,46.0924,46.1098,1689985.0
2015-10-30 15:30:00,52.84,53.03,52.69,52.98,2041174.0,46.1186,46.2844,45.9876,46.2407,2041174.0
2015-10-30 15:40:00,52.99,53.12,52.94,53.11,1577062.0,46.2495,46.3629,46.2058,46.3542,1577062.0
2015-10-30 15:50:00,53.11,53.12,52.62,52.64,5430645.0,46.3542,46.3629,45.9265,45.944,5430645.0
2015-11-02 09:30:00,52.85,52.98,52.62,52.85,1137890.0,46.1273,46.2407,45.9265,46.1273,1137890.0
2015-11-02 09:40:00,52.85,52.92,52.8,52.86,823189.0,46.1273,46.1884,46.0836,46.136,823189.0
2015-11-02 09:50:00,52.87,52.98,52.86,52.96,574528.0,46.1447,46.2407,46.136,46.2233,574528.0
2015-11-02 10:00:00,52.97,53.06,52.89,53.04,732268.0,46.232,46.3106,46.1622,46.2931,732268.0
2015-11-02 10:10:00,53.05,53.07,52.99,53.01,518544.0,46.3018,46.3193,46.2495,46.2669,518544.0
2015-11-02 10:20:00,53.02,53.15,52.99,53.12,442179.0,46.2757,46.3891,46.2495,46.3629,442179.0
2015-11-02 10:30:00,53.13,53.14,52.99,53.05,634690.0,46.3717,46.3804,46.2495,46.3018,634690.0
2015-11-02 10:40:00,53.05,53.1,52.99,53.01,1132251.0,46.3018,46.3455,46.2495,46.2669,1132251.0
2015-11-02 10:50:00,53.0,53.04,52.93,52.95,671891.0,46.2582,46.2931,46.1971,46.2146,671891.0
2015-11-02 11:00:00,52.95,53.01,52.92,52.93,823191.0,46.2146,46.2669,46.1884,46.1971,823191.0
2015-11-02 11:10:00,52.93,52.99,52.9,52.9,386150.0,46.1971,46.2495,46.1709,46.1709,386150.0
2015-11-02 11:20:00,52.9,52.96,52.87,52.91,720089.0,46.1709,46.2233,46.1447,46.1796,720089.0
2015-11-02 11:30:00,52.91,52.97,52.89,52.95,523450.0,46.1796,46.232,46.1622,46.2146,523450.0
2015-11-02 11:40:00,52.94,52.95,52.89,52.94,350907.0,46.2058,46.2146,46.1622,46.2058,350907.0
2015-11-02 11:50:00,52.94,52.99,52.9,52.98,779621.0,46.2058,46.2495,46.1709,46.2407,779621.0
2015-11-02 12:00:00,52.98,52.99,52.92,52.98,375755.0,46.2407,46.2495,46.1884,46.2407,375755.0
2015-11-02 12:10:00,52.97,52.99,52.92,52.94,605048.0,46.232,46.2495,46.1884,46.2058,605048.0
2015-11-02 12:20:00,52.95,52.99,52.92,52.97,479383.0,46.2146,46.2495,46.1884,46.232,479383.0
2015-11-02 12:30:00,52.98,52.99,52.94,52.97,693571.0,46.2407,46.2495,46.2058,46.232,693571.0
2015-11-02 12:40:00,52.97,53.19,52.96,53.08,860575.0,46.232,46.424,46.2233,46.328,860575.0
2015-11-02 12:50:00,53.08,53.31,53.08,53.22,791885.0,46.328,46.5288,46.328,46.4502,791885.0
2015-11-02 13:00:00,53.23,53.27,53.2,53.23,280262.0,46.4589,46.4939,46.4328,46.4589,280262.0
2015-11-02 13:10:00,53.23,53.25,53.12,53.12,426417.0,46.4589,46.4764,46.3629,46.3629,426417.0
2015-11-02 13:20:00,53.13,53.2,53.12,53.15,490700.0,46.3717,46.4328,46.3629,46.3891,490700.0
2015-11-02 13:30:00,53.15,53.17,53.09,53.14,511200.0,46.3891,46.4066,46.3368,46.3804,511200.0
2015-11-02 13:40:00,53.14,53.17,53.08,53.12,341550.0,46.3804,46.4066,46.328,46.3629,341550.0
2015-11-02 13:50:00,53.12,53.12,53.1,53.12,430926.0,46.3629,46.3629,46.3455,46.3629,430926.0
2015-11-02 14:00:00,53.12,53.24,53.11,53.22,474297.0,46.3629,46.4677,46.3542,46.4502,474297.0
2015-11-02 14:10:00,53.23,53.27,53.21,53.22,363469.0,46.4589,46.4939,46.4415,46.4502,363469.0
2015-11-02 14:20:00,53.21,53.24,53.16,53.2,398275.0,46.4415,46.4677,46.3978,46.4328,398275.0
2015-11-02 14:30:00,53.2,53.23,53.18,53.21,342438.0,46.4328,46.4589,46.4153,46.4415,342438.0
2015-11-02 14:40:00,53.21,53.26,53.2,53.22,437476.0,46.4415,46.4851,46.4328,46.4502,437476.0
2015-11-02 14:50:00,53.23,53.27,53.22,53.26,658842.0,46.4589,46.4939,46.4502,46.4851,658842.0
2015-11-02 15:00:00,53.27,53.27,53.21,53.23,648385.0,46.4939,46.4939,46.4415,46.4589,648385.0
2015-11-02 15:10:00,53.23,53.3,53.2,53.3,565871.0,46.4589,46.52,46.4328,46.52,565871.0
2015-11-02 15:20:00,53.3,53.35,53.25,53.34,671767.0,46.52,46.5637,46.4764,46.555,671767.0
2015-11-02 15:30:00,53.34,53.36,53.22,53.26,690756.0,46.555,46.5724,46.4502,46.4851,690756.0
2015-11-02 15:40:00,53.26,53.32,53.15,53.18,917964.0,46.4851,46.5375,46.3891,46.4153,917964.0
2015-11-02 15:50:00,53.18,53.26,53.09,53.23,2232156.0,46.4153,46.4851,46.3368,46.4589,2232156.0
2015-11-03 09:30:00,52.93,53.33,52.9,53.27,1267991.0,46.1971,46.5462,46.1709,46.4939,1267991.0
2015-11-03 09:40:00,53.27,53.34,52.94,53.28,1331398.0,46.4939,46.555,46.2058,46.5026,1331398.0
2015-11-03 09:50:00,53.27,53.27,53.1,53.15,765083.0,46.4939,46.4939,46.3455,46.3891,765083.0
2015-11-03 10:00:00,53.15,53.24,53.11,53.24,788460.0,46.3891,46.4677,46.3542,46.4677,788460.0
2015-11-03 10:10:00,53.24,53.41,53.23,53.32,818195.0,46.4677,46.616,46.4589,46.5375,818195.0
2015-11-03 10:20:00,53.33,53.55,53.27,53.55,867618.0,46.5462,46.7382,46.4939,46.7382,867618.0
2015-11-03 10:30:00,53.55,53.56,53.45,53.49,921207.0,46.7382,46.747,46.651,46.6859,921207.0
2015-11-03 10:40:00,53.49,53.63,53.49,53.58,702229.0,46.6859,46.8081,46.6859,46.7644,702229.0
2015-11-03 10:50:00,53.57,53.61,53.53,53.57,1166329.0,46.7557,46.7906,46.7208,46.7557,1166329.0
2015-11-03 11:00:00,53.57,53.78,53.5,53.72,808075.0,46.7557,46.939,46.6946,46.8866,808075.0
2015-11-03 11:10:00,53.73,53.76,53.7,53.73,519434.0,46.8953,46.9215,46.8692,46.8953,519434.0
2015-11-03 11:20:00,53.73,53.76,53.63,53.73,646733.0,46.8953,46.9215,46.8081,46.8953,646733.0
2015-11-03 11:30:00,53.73,53.89,53.71,53.82,601458.0,46.8953,47.035,46.8779,46.9739,601458.0
2015-11-03 11:40:00,53.82,53.86,53.78,53.8,465520.0,46.9739,47.0088,46.939,46.9564,465520.0
2015-11-03 11:50:00,53.8,53.93,53.8,53.9,571733.0,46.9564,47.0699,46.9564,47.0437,571733.0
2015-11-03 12:00:00,53.89,53.97,53.88,53.95,510369.0,47.035,47.1048,47.0263,47.0874,510369.0
2015-11-03 12:10:00,53.96,54.0,53.93,53.94,704738.0,47.0961,47.131,47.0699,47.0786,704738.0
2015-11-03 12:20:00,53.94,54.0,53.91,53.98,633566.0,47.0786,47.131,47.0524,47.1135,633566.0
2015-11-03 12:30:00,53.98,53.99,53.95,53.98,439200.0,47.1135,47.1223,47.0874,47.1135,439200.0
2015-11-03 12:40:00,53.98,53.99,53.88,53.91,465374.0,47.1135,47.1223,47.0263,47.0524,465374.0
2015-11-03 12:50:00,53.91,54.04,53.9,54.0,782724.0,47.0524,47.1659,47.0437,47.131,782724.0
2015-11-03 13:00:00,54.0,54.11,53.98,54.1,923124.0,47.131,47.227,47.1135,47.2183,923124.0
2015-11-03 13:10:00,54.09,54.16,54.03,54.13,629614.0,47.2095,47.2706,47.1572,47.2445,629614.0
2015-11-03 13:20:00,54.14,54.19,54.08,54.19,702338.0,47.2532,47.2968,47.2008,47.2968,702338.0
2015-11-03 13:30:00,54.19,54.2,54.12,54.16,566761.0,47.2968,47.3056,47.2357,47.2706,566761.0
2015-11-03 13:40:00,54.17,54.24,54.11,54.14,930026.0,47.2794,47.3405,47.227,47.2532,930026.0
2015-11-03 13:50:00,54.13,54.18,53.99,54.16,652818.0,47.2445,47.2881,47.1223,47.2706,652818.0
2015-11-03 14:00:00,54.16,54.24,54.11,54.22,699074.0,47.2706,47.3405,47.227,47.323,699074.0
2015-11-03 14:10:00,54.22,54.26,54.14,54.2,1189649.0,47.323,47.3579,47.2532,47.3056,1189649.0
2015-11-03 14:20:00,54.2,54.33,54.19,54.3,1166786.0,47.3056,47.419,47.2968,47.3928,1166786.0
2015-11-03 14:30:00,54.3,54.31,54.2,54.23,1126866.0,47.3928,47.4016,47.3056,47.3317,1126866.0
2015-11-03 14:40:00,54.23,54.26,54.19,54.25,833811.0,47.3317,47.3579,47.2968,47.3492,833811.0
2015-11-03 14:50:00,54.25,54.26,54.15,54.26,706781.0,47.3492,47.3579,47.2619,47.3579,706781.0
2015-11-03 15:00:00,54.25,54.25,54.13,54.22,602336.0,47.3492,47.3492,47.2445,47.323,602336.0
2015-11-03 15:10:00,54.22,54.39,54.2,54.32,1151907.0,47.323,47.4714,47.3056,47.4103,1151907.0
2015-11-03 15:20:00,54.32,54.34,54.24,54.26,761673.0,47.4103,47.4277,47.3405,47.3579,761673.0
2015-11-03 15:30:00,54.26,54.28,54.17,54.2,812512.0,47.3579,47.3754,47.2794,47.3056,812512.0
2015-11-03 15:40:00,54.19,54.2,54.09,54.14,979630.0,47.2968,47.3056,47.2095,47.2532,979630.0
2015-11-03 15:50:00,54.14,54.18,54.06,54.16,1797074.0,47.2532,47.2881,47.1834,47.2706,1797074.0
2015-11-04 09:30:00,54.18,54.5,54.1,54.47,2656532.0,47.2881,47.5674,47.2183,47.5412,2656532.0
2015-11-04 09:40:00,54.47,54.88,54.44,54.86,2489807.0,47.5412,47.8991,47.515,47.8816,2489807.0
2015-11-04 09:50:00,54.86,54.86,54.57,54.65,1557999.0,47.8816,47.8816,47.6285,47.6983,1557999.0
2015-11-04 10:00:00,54.65,54.66,54.35,54.58,1051695.0,47.6983,47.707,47.4365,47.6372,1051695.0
2015-11-04 10:10:00,54.58,54.64,54.45,54.63,701510.0,47.6372,47.6896,47.5238,47.6809,701510.0
2015-11-04 10:20:00,54.63,54.65,54.51,54.61,698412.0,47.6809,47.6983,47.5761,47.6634,698412.0
2015-11-04 10:30:00,54.61,54.64,54.41,54.44,836151.0,47.6634,47.6896,47.4888,47.515,836151.0
2015-11-04 10:40:00,54.44,54.49,54.29,54.42,1420502.0,47.515,47.5587,47.3841,47.4976,1420502.0
2015-11-04 10:50:00,54.43,54.43,54.25,54.29,680131.0,47.5063,47.5063,47.3492,47.3841,680131.0
2015-11-04 11:00:00,54.29,54.3,54.12,54.15,800847.0,47.3841,47.3928,47.2357,47.2619,800847.0
2015-11-04 11:10:00,54.14,54.36,54.12,54.34,609040.0,47.2532,47.4452,47.2357,47.4277,609040.0
2015-11-04 11:20:00,54.34,54.41,54.24,54.26,537431.0,47.4277,47.4888,47.3405,47.3579,537431.0
2015-11-04 11:30:00,54.27,54.3,54.12,54.16,760602.0,47.3667,47.3928,47.2357,47.2706,760602.0
2015-11-04 11:40:00,54.17,54.28,54.06,54.28,701173.0,47.2794,47.3754,47.1834,47.3754,701173.0
2015-11-04 11:50:00,54.28,54.36,54.22,54.23,489015.0,47.3754,47.4452,47.323,47.3317,489015.0
2015-11-04 12:00:00,54.23,54.55,54.21,54.55,794452.0,47.3317,47.611,47.3143,47.611,794452.0
2015-11-04 12:10:00,54.54,54.56,54.49,54.54,659739.0,47.6023,47.6198,47.5587,47.6023,659739.0
2015-11-04 12:20:00,54.54,54.54,54.43,54.5,665856.0,47.6023,47.6023,47.5063,47.5674,665856.0
2015-11-04 12:30:00,54.5,54.51,54.35,54.39,586339.0,47.5674,47.5761,47.4365,47.4714,586339.0
2015-11-04 12:40:00,54.39,54.39,54.26,54.26,451336.0,47.4714,47.4714,47.3579,47.3579,451336.0
2015-11-04 12:50:00,54.26,54.33,54.23,54.25,542124.0,47.3579,47.419,47.3317,47.3492,542124.0
2015-11-04 13:00:00,54.25,54.29,54.09,54.17,715276.0,47.3492,47.3841,47.2095,47.2794,715276.0
2015-11-04 13:10:00,54.17,54.24,54.14,54.18,318038.0,47.2794,47.3405,47.2532,47.2881,318038.0
2015-11-04 13:20:00,54.17,54.29,54.13,54.28,337895.0,47.2794,47.3841,47.2445,47.3754,337895.0
2015-11-04 13:30:00,54.29,54.3,54.19,54.2,359217.0,47.3841,47.3928,47.2968,47.3056,359217.0
2015-11-04 13:40:00,54.21,54.22,54.11,54.14,425688.0,47.3143,47.323,47.227,47.2532,425688.0
2015-11-04 13:50:00,54.14,54.32,54.14,54.29,456046.0,47.2532,47.4103,47.2532,47.3841,456046.0
2015-11-04 14:00:00,54.29,54.59,54.16,54.34,2283964.0,47.3841,47.6459,47.2706,47.4277,2283964.0
2015-11-04 14:10:00,54.34,54.42,54.21,54.29,1230563.0,47.4277,47.4976,47.3143,47.3841,1230563.0
2015-11-04 14:20:00,54.29,54.31,54.18,54.26,473108.0,47.3841,47.4016,47.2881,47.3579,473108.0
2015-11-04 14:30:00,54.25,54.42,54.24,54.39,558279.0,47.3492,47.4976,47.3405,47.4714,558279.0
2015-11-04 14:40:00,54.39,54.48,54.39,54.44,572933.0,47.4714,47.5499,47.4714,47.515,572933.0
2015-11-04 14:50:00,54.43,54.49,54.4,54.49,604055.0,47.5063,47.5587,47.4801,47.5587,604055.0
2015-11-04 15:00:00,54.48,54.49,54.38,54.46,794364.0,47.5499,47.5587,47.4627,47.5325,794364.0
2015-11-04 15:10:00,54.46,54.5,54.4,54.5,644609.0,47.5325,47.5674,47.4801,47.5674,644609.0
2015-11-04 15:20:00,54.5,54.54,54.4,54.43,655066.0,47.5674,47.6023,47.4801,47.5063,655066.0
2015-11-04 15:30:00,54.42,54.44,54.31,54.35,550046.0,47.4976,47.515,47.4016,47.4365,550046.0
2015-11-04 15:40:00,54.35,54.4,54.27,54.29,869158.0,47.4365,47.4801,47.3667,47.3841,869158.0
2015-11-04 15:50:00,54.29,54.43,54.23,54.41,1904755.0,47.3841,47.5063,47.3317,47.4888,1904755.0
2015-11-05 09:30:00,54.49,54.7,54.49,54.61,1406222.0,47.5587,47.742,47.5587,47.6634,1406222.0
2015-11-05 09:40:00,54.6,54.61,54.36,54.44,762547.0,47.6547,47.6634,47.4452,47.515,762547.0
2015-11-05 09:50:00,54.44,54.53,54.32,54.4,974086.0,47.515,47.5936,47.4103,47.4801,974086.0
2015-11-05 10:00:00,54.4,54.41,54.13,54.15,1482640.0,47.4801,47.4888,47.2445,47.2619,1482640.0
2015-11-05 10:10:00,54.15,54.3,54.14,54.29,704898.0,47.2619,47.3928,47.2532,47.3841,704898.0
2015-11-05 10:20:00,54.29,54.34,54.19,54.25,1307376.0,47.3841,47.4277,47.2968,47.3492,1307376.0
2015-11-05 10:30:00,54.25,54.29,54.16,54.21,661112.0,47.3492,47.3841,47.2706,47.3143,661112.0
2015-11-05 10:40:00,54.21,54.25,54.12,54.13,1063996.0,47.3143,47.3492,47.2357,47.2445,1063996.0
2015-11-05 10:50:00,54.13,54.17,54.04,54.04,513652.0,47.2445,47.2794,47.1659,47.1659,513652.0
2015-11-05 11:00:00,54.05,54.14,54.0,54.1,774357.0,47.1746,47.2532,47.131,47.2183,774357.0
2015-11-05 11:10:00,54.1,54.22,54.06,54.2,476665.0,47.2183,47.323,47.1834,47.3056,476665.0
2015-11-05 11:20:00,54.21,54.24,54.12,54.17,359642.0,47.3143,47.3405,47.2357,47.2794,359642.0
2015-11-05 11:30:00,54.18,54.21,54.14,54.2,353467.0,47.2881,47.3143,47.2532,47.3056,353467.0
2015-11-05 11:40:00,54.19,54.32,54.15,54.3,420629.0,47.2968,47.4103,47.2619,47.3928,420629.0
2015-11-05 11:50:00,54.3,54.33,54.22,54.3,352398.0,47.3928,47.419,47.323,47.3928,352398.0
2015-11-05 12:00:00,54.31,54.34,54.26,54.3,485696.0,47.4016,47.4277,47.3579,47.3928,485696.0
2015-11-05 12:10:00,54.3,54.33,54.24,54.3,373430.0,47.3928,47.419,47.3405,47.3928,373430.0
2015-11-05 12:20:00,54.3,54.41,54.27,54.39,445834.0,47.3928,47.4888,47.3667,47.4714,445834.0
2015-11-05 12:30:00,54.39,54.45,54.34,54.41,457069.0,47.4714,47.5238,47.4277,47.4888,457069.0
2015-11-05 12:40:00,54.41,54.46,54.28,54.3,746075.0,47.4888,47.5325,47.3754,47.3928,746075.0
2015-11-05 12:50:00,54.3,54.45,54.3,54.43,546126.0,47.3928,47.5238,47.3928,47.5063,546126.0
2015-11-05 13:00:00,54.43,54.45,54.37,54.39,577815.0,47.5063,47.5238,47.4539,47.4714,577815.0
2015-11-05 13:10:00,54.4,54.43,54.37,54.4,481931.0,47.4801,47.5063,47.4539,47.4801,481931.0
2015-11-05 13:20:00,54.4,54.42,54.34,54.37,295531.0,47.4801,47.4976,47.4277,47.4539,295531.0
2015-11-05 13:30:00,54.37,54.42,54.33,54.37,359532.0,47.4539,47.4976,47.419,47.4539,359532.0
2015-11-05 13:40:00,54.36,54.41,54.33,54.39,299224.0,47.4452,47.4888,47.419,47.4714,299224.0
2015-11-05 13:50:00,54.39,54.44,54.35,54.41,298642.0,47.4714,47.515,47.4365,47.4888,298642.0
2015-11-05 14:00:00,54.42,54.43,54.34,54.38,367113.0,47.4976,47.5063,47.4277,47.4627,367113.0
2015-11-05 14:10:00,54.38,54.41,54.34,54.36,356769.0,47.4627,47.4888,47.4277,47.4452,356769.0
2015-11-05 14:20:00,54.36,54.38,54.32,54.36,338294.0,47.4452,47.4627,47.4103,47.4452,338294.0
2015-11-05 14:30:00,54.36,54.37,54.26,54.29,407419.0,47.4452,47.4539,47.3579,47.3841,407419.0
2015-11-05 14:40:00,54.29,54.34,54.23,54.28,368765.0,47.3841,47.4277,47.3317,47.3754,368765.0
2015-11-05 14:50:00,54.28,54.35,54.27,54.35,326466.0,47.3754,47.4365,47.3667,47.4365,326466.0
2015-11-05 15:00:00,54.35,54.35,54.26,54.3,342502.0,47.4365,47.4365,47.3579,47.3928,342502.0
2015-11-05 15:10:00,54.29,54.38,54.26,54.34,530925.0,47.3841,47.4627,47.3579,47.4277,530925.0
2015-11-05 15:20:00,54.35,54.46,54.34,54.45,650478.0,47.4365,47.5325,47.4277,47.5238,650478.0
2015-11-05 15:30:00,54.45,54.46,54.39,54.41,512153.0,47.5238,47.5325,47.4714,47.4888,512153.0
2015-11-05 15:40:00,54.42,54.45,54.35,54.36,862104.0,47.4976,47.5238,47.4365,47.4452,862104.0
2015-11-05 15:50:00,54.36,54.41,54.31,54.39,1609959.0,47.4452,47.4888,47.4016,47.4714,1609959.0
2015-11-06 09:30:00,53.97,54.33,53.96,54.17,1806645.0,47.1048,47.419,47.0961,47.2794,1806645.0
2015-11-06 09:40:00,54.18,54.32,54.17,54.23,826200.0,47.2881,47.4103,47.2794,47.3317,826200.0
2015-11-06 09:50:00,54.23,54.3,54.14,54.27,644169.0,47.3317,47.3928,47.2532,47.3667,644169.0
2015-11-06 10:00:00,54.26,54.28,54.03,54.2,941231.0,47.3579,47.3754,47.1572,47.3056,941231.0
2015-11-06 10:10:00,54.2,54.34,54.18,54.26,626303.0,47.3056,47.4277,47.2881,47.3579,626303.0
2015-11-06 10:20:00,54.26,54.38,54.25,54.37,762326.0,47.3579,47.4627,47.3492,47.4539,762326.0
2015-11-06 10:30:00,54.37,54.5,54.35,54.46,763872.0,47.4539,47.5674,47.4365,47.5325,763872.0
2015-11-06 10:40:00,54.47,54.81,54.46,54.8,1402912.0,47.5412,47.838,47.5325,47.8292,1402912.0
2015-11-06 10:50:00,54.8,54.86,54.45,54.48,823937.0,47.8292,47.8816,47.5238,47.5499,823937.0
2015-11-06 11:00:00,54.48,54.54,54.38,54.49,494456.0,47.5499,47.6023,47.4627,47.5587,494456.0
2015-11-06 11:10:00,54.48,54.52,54.33,54.37,484441.0,47.5499,47.5849,47.419,47.4539,484441.0
2015-11-06 11:20:00,54.37,54.38,54.26,54.33,718982.0,47.4539,47.4627,47.3579,47.419,718982.0
2015-11-06 11:30:00,54.33,54.4,54.32,54.35,570174.0,47.419,47.4801,47.4103,47.4365,570174.0
2015-11-06 11:40:00,54.35,54.55,54.32,54.51,633638.0,47.4365,47.611,47.4103,47.5761,633638.0
2015-11-06 11:50:00,54.51,54.59,54.48,54.5,607288.0,47.5761,47.6459,47.5499,47.5674,607288.0
2015-11-06 12:00:00,54.5,54.51,54.4,54.4,408480.0,47.5674,47.5761,47.4801,47.4801,408480.0
2015-11-06 12:10:00,54.41,54.51,54.4,54.47,566770.0,47.4888,47.5761,47.4801,47.5412,566770.0
2015-11-06 12:20:00,54.47,54.5,54.35,54.49,775328.0,47.5412,47.5674,47.4365,47.5587,775328.0
2015-11-06 12:30:00,54.49,54.52,54.41,54.5,810365.0,47.5587,47.5849,47.4888,47.5674,810365.0
2015-11-06 12:40:00,54.5,54.62,54.48,54.61,602274.0,47.5674,47.6721,47.5499,47.6634,602274.0
2015-11-06 12:50:00,54.62,54.75,54.57,54.75,1005133.0,47.6721,47.7856,47.6285,47.7856,1005133.0
2015-11-06 13:00:00,54.75,54.78,54.7,54.77,683964.0,47.7856,47.8118,47.742,47.8031,683964.0
2015-11-06 13:10:00,54.76,54.82,54.74,54.8,316301.0,47.7943,47.8467,47.7769,47.8292,316301.0
2015-11-06 13:20:00,54.8,54.83,54.74,54.77,490951.0,47.8292,47.8554,47.7769,47.8031,490951.0
2015-11-06 13:30:00,54.76,54.8,54.73,54.74,224791.0,47.7943,47.8292,47.7681,47.7769,224791.0
2015-11-06 13:40:00,54.74,54.87,54.74,54.84,461062.0,47.7769,47.8903,47.7769,47.8641,461062.0
2015-11-06 13:50:00,54.85,54.94,54.81,54.87,615216.0,47.8729,47.9514,47.838,47.8903,615216.0
2015-11-06 14:00:00,54.87,54.98,54.86,54.96,553686.0,47.8903,47.9863,47.8816,47.9689,553686.0
2015-11-06 14:10:00,54.96,54.96,54.8,54.82,447218.0,47.9689,47.9689,47.8292,47.8467,447218.0
2015-11-06 14:20:00,54.81,54.83,54.7,54.75,598226.0,47.838,47.8554,47.742,47.7856,598226.0
2015-11-06 14:30:00,54.76,54.8,54.71,54.74,501368.0,47.7943,47.8292,47.7507,47.7769,501368.0
2015-11-06 14:40:00,54.74,54.74,54.59,54.62,566297.0,47.7769,47.7769,47.6459,47.6721,566297.0
2015-11-06 14:50:00,54.61,54.76,54.56,54.74,378784.0,47.6634,47.7943,47.6198,47.7769,378784.0
2015-11-06 15:00:00,54.74,54.8,54.69,54.7,458729.0,47.7769,47.8292,47.7332,47.742,458729.0
2015-11-06 15:10:00,54.7,54.72,54.53,54.53,525802.0,47.742,47.7594,47.5936,47.5936,525802.0
2015-11-06 15:20:00,54.54,54.64,54.52,54.62,510563.0,47.6023,47.6896,47.5849,47.6721,510563.0
2015-11-06 15:30:00,54.63,54.72,54.62,54.68,498948.0,47.6809,47.7594,47.6721,47.7245,498948.0
2015-11-06 15:40:00,54.68,54.74,54.66,54.72,628067.0,47.7245,47.7769,47.707,47.7594,628067.0
2015-11-06 15:50:00,54.73,54.93,54.72,54.92,2009862.0,47.7681,47.9427,47.7594,47.934,2009862.0
2015-11-09 09:30:00,54.55,54.87,54.55,54.78,1688897.0,47.611,47.8903,47.611,47.8118,1688897.0
2015-11-09 09:40:00,54.77,54.83,54.68,54.71,858905.0,47.8031,47.8554,47.7245,47.7507,858905.0
2015-11-09 09:50:00,54.7,54.76,54.58,54.59,815034.0,47.742,47.7943,47.6372,47.6459,815034.0
2015-11-09 10:00:00,54.59,54.6,54.42,54.46,941554.0,47.6459,47.6547,47.4976,47.5325,941554.0
2015-11-09 10:10:00,54.47,54.52,54.4,54.45,589454.0,47.5412,47.5849,47.4801,47.5238,589454.0
2015-11-09 10:20:00,54.44,54.47,54.32,54.39,580447.0,47.515,47.5412,47.4103,47.4714,580447.0
2015-11-09 10:30:00,54.39,54.48,54.33,54.41,464312.0,47.4714,47.5499,47.419,47.4888,464312.0
2015-11-09 10:40:00,54.4,54.41,54.19,54.25,583783.0,47.4801,47.4888,47.2968,47.3492,583783.0
2015-11-09 10:50:00,54.24,54.31,54.17,54.2,489077.0,47.3405,47.4016,47.2794,47.3056,489077.0
2015-11-09 11:00:00,54.19,54.22,54.01,54.06,647270.0,47.2968,47.323,47.1397,47.1834,647270.0
2015-11-09 11:10:00,54.06,54.09,53.89,54.07,621624.0,47.1834,47.2095,47.035,47.1921,621624.0
2015-11-09 11:20:00,54.06,54.09,53.81,53.87,826222.0,47.1834,47.2095,46.9652,47.0175,826222.0
2015-11-09 11:30:00,53.87,53.95,53.85,53.85,418455.0,47.0175,47.0874,47.0001,47.0001,418455.0
2015-11-09 11:40:00,53.85,53.9,53.74,53.75,646160.0,47.0001,47.0437,46.9041,46.9128,646160.0
2015-11-09 11:50:00,53.75,53.77,53.56,53.6,647267.0,46.9128,46.9303,46.747,46.7819,647267.0
2015-11-09 12:00:00,53.6,53.86,53.57,53.86,713038.0,46.7819,47.0088,46.7557,47.0088,713038.0
2015-11-09 12:10:00,53.85,53.89,53.81,53.85,344434.0,47.0001,47.035,46.9652,47.0001,344434.0
2015-11-09 12:20:00,53.84,53.87,53.82,53.86,409300.0,46.9913,47.0175,46.9739,47.0088,409300.0
2015-11-09 12:30:00,53.85,54.0,53.82,53.99,540302.0,47.0001,47.131,46.9739,47.1223,540302.0
2015-11-09 12:40:00,53.99,54.05,53.94,54.01,551496.0,47.1223,47.1746,47.0786,47.1397,551496.0
2015-11-09 12:50:00,54.01,54.02,53.9,53.94,315126.0,47.1397,47.1485,47.0437,47.0786,315126.0
2015-11-09 13:00:00,53.94,54.02,53.93,53.98,360099.0,47.0786,47.1485,47.0699,47.1135,360099.0
2015-11-09 13:10:00,53.98,54.0,53.82,53.86,359782.0,47.1135,47.131,46.9739,47.0088,359782.0
2015-11-09 13:20:00,53.85,53.92,53.76,53.89,304619.0,47.0001,47.0612,46.9215,47.035,304619.0
2015-11-09 13:30:00,53.9,53.93,53.83,53.93,323076.0,47.0437,47.0699,46.9826,47.0699,323076.0
2015-11-09 13:40:00,53.93,53.98,53.89,53.92,332786.0,47.0699,47.1135,47.035,47.0612,332786.0
2015-11-09 13:50:00,53.91,53.97,53.86,53.91,537804.0,47.0524,47.1048,47.0088,47.0524,537804.0
2015-11-09 14:00:00,53.92,53.97,53.86,53.94,392348.0,47.0612,47.1048,47.0088,47.0786,392348.0
2015-11-09 14:10:00,53.94,53.96,53.85,53.92,400825.0,47.0786,47.0961,47.0001,47.0612,400825.0
2015-11-09 14:20:00,53.92,53.93,53.86,53.9,400971.0,47.0612,47.0699,47.0088,47.0437,400971.0
2015-11-09 14:30:00,53.89,53.92,53.8,53.82,431580.0,47.035,47.0612,46.9564,46.9739,431580.0
2015-11-09 14:40:00,53.82,53.86,53.72,53.75,507014.0,46.9739,47.0088,46.8866,46.9128,507014.0
2015-11-09 14:50:00,53.75,53.87,53.75,53.85,401909.0,46.9128,47.0175,46.9128,47.0001,401909.0
2015-11-09 15:00:00,53.85,53.99,53.8,53.94,761690.0,47.0001,47.1223,46.9564,47.0786,761690.0
2015-11-09 15:10:00,53.94,54.0,53.89,53.94,731685.0,47.0786,47.131,47.035,47.0786,731685.0
2015-11-09 15:20:00,53.94,54.01,53.91,53.99,580631.0,47.0786,47.1397,47.0524,47.1223,580631.0
2015-11-09 15:30:00,54.0,54.1,53.98,54.09,991517.0,47.131,47.2183,47.1135,47.2095,991517.0
2015-11-09 15:40:00,54.09,54.15,54.05,54.15,1246657.0,47.2095,47.2619,47.1746,47.2619,1246657.0
2015-11-09 15:50:00,54.14,54.24,54.14,54.16,2757485.0,47.2532,47.3405,47.2532,47.2706,2757485.0
2015-11-10 09:30:00,53.94,54.13,53.81,53.97,2112708.0,47.0786,47.2445,46.9652,47.1048,2112708.0
2015-11-10 09:40:00,53.98,54.0,53.88,54.0,899902.0,47.1135,47.131,47.0263,47.131,899902.0
2015-11-10 09:50:00,54.0,54.02,53.89,54.0,1589431.0,47.131,47.1485,47.035,47.131,1589431.0
2015-11-10 10:00:00,54.0,54.02,53.78,53.8,776725.0,47.131,47.1485,46.939,46.9564,776725.0
2015-11-10 10:10:00,53.8,53.81,53.59,53.6,891949.0,46.9564,46.9652,46.7732,46.7819,891949.0
2015-11-10 10:20:00,53.6,53.61,53.47,53.49,964867.0,46.7819,46.7906,46.6684,46.6859,964867.0
2015-11-10 10:30:00,53.48,53.6,53.48,53.54,703516.0,46.6771,46.7819,46.6771,46.7295,703516.0
2015-11-10 10:40:00,53.55,53.59,53.49,53.49,844764.0,46.7382,46.7732,46.6859,46.6859,844764.0
2015-11-10 10:50:00,53.49,53.61,53.44,53.57,672630.0,46.6859,46.7906,46.6422,46.7557,672630.0
2015-11-10 11:00:00,53.58,53.7,53.57,53.59,1323023.0,46.7644,46.8692,46.7557,46.7732,1323023.0
2015-11-10 11:10:00,53.6,53.62,53.56,53.6,878415.0,46.7819,46.7993,46.747,46.7819,878415.0
2015-11-10 11:20:00,53.6,53.63,53.55,53.61,813528.0,46.7819,46.8081,46.7382,46.7906,813528.0
2015-11-10 11:30:00,53.61,53.68,53.57,53.59,696607.0,46.7906,46.8517,46.7557,46.7732,696607.0
2015-11-10 11:40:00,53.59,53.7,53.59,53.6,678897.0,46.7732,46.8692,46.7732,46.7819,678897.0
2015-11-10 11:50:00,53.6,53.61,53.51,53.52,760914.0,46.7819,46.7906,46.7033,46.7121,760914.0
2015-11-10 12:00:00,53.51,53.53,53.49,53.5,805511.0,46.7033,46.7208,46.6859,46.6946,805511.0
2015-11-10 12:10:00,53.5,53.51,53.46,53.47,818151.0,46.6946,46.7033,46.6597,46.6684,818151.0
2015-11-10 12:20:00,53.47,53.56,53.41,53.5,10453442.0,46.6684,46.747,46.616,46.6946,10453442.0
2015-11-10 12:30:00,53.5,53.52,53.43,53.51,2342286.0,46.6946,46.7121,46.6335,46.7033,2342286.0
2015-11-10 12:40:00,53.5,53.53,53.46,53.48,592428.0,46.6946,46.7208,46.6597,46.6771,592428.0
2015-11-10 12:50:00,53.48,53.49,53.43,53.43,560517.0,46.6771,46.6859,46.6335,46.6335,560517.0
2015-11-10 13:00:00,53.44,53.45,53.31,53.39,1246819.0,46.6422,46.651,46.5288,46.5986,1246819.0
2015-11-10 13:10:00,53.39,53.41,53.27,53.29,600656.0,46.5986,46.616,46.4939,46.5113,600656.0
2015-11-10 13:20:00,53.29,53.37,53.27,53.37,854119.0,46.5113,46.5811,46.4939,46.5811,854119.0
2015-11-10 13:30:00,53.38,53.49,53.38,53.45,877980.0,46.5899,46.6859,46.5899,46.651,877980.0
2015-11-10 13:40:00,53.46,53.53,53.43,53.53,667500.0,46.6597,46.7208,46.6335,46.7208,667500.0
2015-11-10 13:50:00,53.52,53.56,53.47,53.51,1959543.0,46.7121,46.747,46.6684,46.7033,1959543.0
2015-11-10 14:00:00,53.51,53.53,53.44,53.47,423571.0,46.7033,46.7208,46.6422,46.6684,423571.0
2015-11-10 14:10:00,53.47,53.51,53.45,53.45,295631.0,46.6684,46.7033,46.651,46.651,295631.0
2015-11-10 14:20:00,53.45,53.47,53.39,53.41,384703.0,46.651,46.6684,46.5986,46.616,384703.0
2015-11-10 14:30:00,53.41,53.46,53.4,53.43,381288.0,46.616,46.6597,46.6073,46.6335,381288.0
2015-11-10 14:40:00,53.43,53.56,53.38,53.53,1410834.0,46.6335,46.747,46.5899,46.7208,1410834.0
2015-11-10 14:50:00,53.53,53.57,53.47,53.5,789456.0,46.7208,46.7557,46.6684,46.6946,789456.0
2015-11-10 15:00:00,53.5,53.51,53.43,53.46,846691.0,46.6946,46.7033,46.6335,46.6597,846691.0
2015-11-10 15:10:00,53.46,53.46,53.43,53.45,1023659.0,46.6597,46.6597,46.6335,46.651,1023659.0
2015-11-10 15:20:00,53.45,53.47,53.29,53.41,1010054.0,46.651,46.6684,46.5113,46.616,1010054.0
2015-11-10 15:30:00,53.41,53.45,53.35,53.43,901532.0,46.616,46.651,46.5637,46.6335,901532.0
2015-11-10 15:40:00,53.42,53.56,53.39,53.52,941322.0,46.6248,46.747,46.5986,46.7121,941322.0
2015-11-10 15:50:00,53.51,53.55,53.4,53.53,4436296.0,46.7033,46.7382,46.6073,46.7208,4436296.0
2015-11-11 09:30:00,53.7,54.0,53.6,53.76,2343484.0,46.8692,47.131,46.7819,46.9215,2343484.0
2015-11-11 09:40:00,53.76,53.87,53.67,53.68,909466.0,46.9215,47.0175,46.843,46.8517,909466.0
2015-11-11 09:50:00,53.69,53.75,53.46,53.47,1372267.0,46.8604,46.9128,46.6597,46.6684,1372267.0
2015-11-11 10:00:00,53.47,53.69,53.46,53.56,1793480.0,46.6684,46.8604,46.6597,46.747,1793480.0
2015-11-11 10:10:00,53.56,53.61,53.46,53.51,1043945.0,46.747,46.7906,46.6597,46.7033,1043945.0
2015-11-11 10:20:00,53.52,53.57,53.48,53.57,1335715.0,46.7121,46.7557,46.6771,46.7557,1335715.0
2015-11-11 10:30:00,53.57,53.61,53.53,53.6,1734091.0,46.7557,46.7906,46.7208,46.7819,1734091.0
2015-11-11 10:40:00,53.6,53.66,53.56,53.65,950383.0,46.7819,46.8342,46.747,46.8255,950383.0
2015-11-11 10:50:00,53.65,53.78,53.6,53.74,485974.0,46.8255,46.939,46.7819,46.9041,485974.0
2015-11-11 11:00:00,53.75,53.75,53.67,53.73,401644.0,46.9128,46.9128,46.843,46.8953,401644.0
2015-11-11 11:10:00,53.74,53.78,53.71,53.77,890150.0,46.9041,46.939,46.8779,46.9303,890150.0
2015-11-11 11:20:00,53.76,53.84,53.75,53.84,709663.0,46.9215,46.9913,46.9128,46.9913,709663.0
2015-11-11 11:30:00,53.84,53.98,53.84,53.92,633674.0,46.9913,47.1135,46.9913,47.0612,633674.0
2015-11-11 11:40:00,53.91,54.0,53.9,53.96,693938.0,47.0524,47.131,47.0437,47.0961,693938.0
2015-11-11 11:50:00,53.95,53.96,53.87,53.96,457891.0,47.0874,47.0961,47.0175,47.0961,457891.0
2015-11-11 12:00:00,53.95,54.0,53.95,53.98,658866.0,47.0874,47.131,47.0874,47.1135,658866.0
2015-11-11 12:10:00,53.98,54.0,53.94,53.96,472501.0,47.1135,47.131,47.0786,47.0961,472501.0
2015-11-11 12:20:00,53.95,54.08,53.95,54.06,1284103.0,47.0874,47.2008,47.0874,47.1834,1284103.0
2015-11-11 12:30:00,54.06,54.1,54.01,54.1,630897.0,47.1834,47.2183,47.1397,47.2183,630897.0
2015-11-11 12:40:00,54.1,54.2,54.04,54.14,833484.0,47.2183,47.3056,47.1659,47.2532,833484.0
2015-11-11 12:50:00,54.14,54.2,54.13,54.19,487940.0,47.2532,47.3056,47.2445,47.2968,487940.0
2015-11-11 13:00:00,54.19,54.2,54.06,54.11,598115.0,47.2968,47.3056,47.1834,47.227,598115.0
2015-11-11 13:10:00,54.1,54.12,54.0,54.03,560904.0,47.2183,47.2357,47.131,47.1572,560904.0
2015-11-11 13:20:00,54.03,54.07,53.89,53.95,577495.0,47.1572,47.1921,47.035,47.0874,577495.0
2015-11-11 13:30:00,53.96,53.99,53.9,53.98,349524.0,47.0961,47.1223,47.0437,47.1135,349524.0
2015-11-11 13:40:00,53.99,54.07,53.98,54.01,411416.0,47.1223,47.1921,47.1135,47.1397,411416.0
2015-11-11 13:50:00,54.02,54.07,53.97,54.0,354039.0,47.1485,47.1921,47.1048,47.131,354039.0
2015-11-11 14:00:00,54.0,54.01,53.92,53.95,359960.0,47.131,47.1397,47.0612,47.0874,359960.0
2015-11-11 14:10:00,53.95,54.05,53.91,54.04,434708.0,47.0874,47.1746,47.0524,47.1659,434708.0
2015-11-11 14:20:00,54.04,54.07,53.97,54.05,582112.0,47.1659,47.1921,47.1048,47.1746,582112.0
2015-11-11 14:30:00,54.05,54.08,54.0,54.05,485226.0,47.1746,47.2008,47.131,47.1746,485226.0
2015-11-11 14:40:00,54.04,54.05,53.95,53.98,516266.0,47.1659,47.1746,47.0874,47.1135,516266.0
2015-11-11 14:50:00,53.99,54.01,53.86,53.88,513223.0,47.1223,47.1397,47.0088,47.0263,513223.0
2015-11-11 15:00:00,53.87,53.88,53.7,53.7,691731.0,47.0175,47.0263,46.8692,46.8692,691731.0
2015-11-11 15:10:00,53.7,53.79,53.7,53.71,498503.0,46.8692,46.9477,46.8692,46.8779,498503.0
2015-11-11 15:20:00,53.71,53.9,53.7,53.89,581017.0,46.8779,47.0437,46.8692,47.035,581017.0
2015-11-11 15:30:00,53.88,53.9,53.76,53.8,517313.0,47.0263,47.0437,46.9215,46.9564,517313.0
2015-11-11 15:40:00,53.8,53.82,53.73,53.77,928651.0,46.9564,46.9739,46.8953,46.9303,928651.0
2015-11-11 15:50:00,53.78,53.86,53.65,53.65,1559906.0,46.939,47.0088,46.8255,46.8255,1559906.0
2015-11-12 09:30:00,53.48,53.5,53.19,53.39,1497499.0,46.6771,46.6946,46.424,46.5986,1497499.0
2015-11-12 09:40:00,53.38,53.46,53.29,53.39,1563275.0,46.5899,46.6597,46.5113,46.5986,1563275.0
2015-11-12 09:50:00,53.39,53.47,53.25,53.37,1514319.0,46.5986,46.6684,46.4764,46.5811,1514319.0
2015-11-12 10:00:00,53.38,53.4,53.3,53.38,981581.0,46.5899,46.6073,46.52,46.5899,981581.0
2015-11-12 10:10:00,53.38,53.51,53.37,53.38,1417968.0,46.5899,46.7033,46.5811,46.5899,1417968.0
2015-11-12 10:20:00,53.38,53.44,53.32,53.38,1481567.0,46.5899,46.6422,46.5375,46.5899,1481567.0
2015-11-12 10:30:00,53.37,53.47,53.32,53.43,773573.0,46.5811,46.6684,46.5375,46.6335,773573.0
2015-11-12 10:40:00,53.43,53.54,53.39,53.42,652314.0,46.6335,46.7295,46.5986,46.6248,652314.0
2015-11-12 10:50:00,53.42,53.49,53.34,53.47,1337501.0,46.6248,46.6859,46.555,46.6684,1337501.0
2015-11-12 11:00:00,53.47,53.55,53.42,53.55,563055.0,46.6684,46.7382,46.6248,46.7382,563055.0
2015-11-12 11:10:00,53.54,53.56,53.44,53.48,520893.0,46.7295,46.747,46.6422,46.6771,520893.0
2015-11-12 11:20:00,53.48,53.52,53.45,53.47,779318.0,46.6771,46.7121,46.651,46.6684,779318.0
2015-11-12 11:30:00,53.46,53.54,53.41,53.48,654151.0,46.6597,46.7295,46.616,46.6771,654151.0
2015-11-12 11:40:00,53.48,53.53,53.45,53.51,479142.0,46.6771,46.7208,46.651,46.7033,479142.0
2015-11-12 11:50:00,53.51,53.57,53.46,53.55,491378.0,46.7033,46.7557,46.6597,46.7382,491378.0
2015-11-12 12:00:00,53.55,53.62,53.53,53.54,441595.0,46.7382,46.7993,46.7208,46.7295,441595.0
2015-11-12 12:10:00,53.55,53.57,53.48,53.53,427197.0,46.7382,46.7557,46.6771,46.7208,427197.0
2015-11-12 12:20:00,53.53,53.59,53.49,53.57,335401.0,46.7208,46.7732,46.6859,46.7557,335401.0
2015-11-12 12:30:00,53.57,53.61,53.53,53.61,315505.0,46.7557,46.7906,46.7208,46.7906,315505.0
2015-11-12 12:40:00,53.61,53.7,53.59,53.69,400603.0,46.7906,46.8692,46.7732,46.8604,400603.0
2015-11-12 12:50:00,53.7,53.88,53.68,53.84,705854.0,46.8692,47.0263,46.8517,46.9913,705854.0
2015-11-12 13:00:00,53.85,53.92,53.74,53.78,607259.0,47.0001,47.0612,46.9041,46.939,607259.0
2015-11-12 13:10:00,53.78,53.92,53.77,53.91,440365.0,46.939,47.0612,46.9303,47.0524,440365.0
2015-11-12 13:20:00,53.91,53.97,53.83,53.97,593678.0,47.0524,47.1048,46.9826,47.1048,593678.0
2015-11-12 13:30:00,53.97,53.98,53.89,53.94,538278.0,47.1048,47.1135,47.035,47.0786,538278.0
2015-11-12 13:40:00,53.94,53.95,53.8,53.85,429008.0,47.0786,47.0874,46.9564,47.0001,429008.0
2015-11-12 13:50:00,53.84,53.9,53.8,53.89,465947.0,46.9913,47.0437,46.9564,47.035,465947.0
2015-11-12 14:00:00,53.88,53.91,53.83,53.88,463671.0,47.0263,47.0524,46.9826,47.0263,463671.0
2015-11-12 14:10:00,53.88,53.9,53.74,53.75,738185.0,47.0263,47.0437,46.9041,46.9128,738185.0
2015-11-12 14:20:00,53.74,53.78,53.67,53.75,602601.0,46.9041,46.939,46.843,46.9128,602601.0
2015-11-12 14:30:00,53.76,53.81,53.62,53.68,728018.0,46.9215,46.9652,46.7993,46.8517,728018.0
2015-11-12 14:40:00,53.69,53.69,53.6,53.63,517591.0,46.8604,46.8604,46.7819,46.8081,517591.0
2015-11-12 14:50:00,53.63,53.63,53.44,53.58,456922.0,46.8081,46.8081,46.6422,46.7644,456922.0
2015-11-12 15:00:00,53.56,53.61,53.54,53.6,460472.0,46.747,46.7906,46.7295,46.7819,460472.0
2015-11-12 15:10:00,53.59,53.64,53.53,53.59,684317.0,46.7732,46.8168,46.7208,46.7732,684317.0
2015-11-12 15:20:00,53.58,53.63,53.54,53.57,611985.0,46.7644,46.8081,46.7295,46.7557,611985.0
2015-11-12 15:30:00,53.57,53.61,53.46,53.46,617277.0,46.7557,46.7906,46.6597,46.6597,617277.0
2015-11-12 15:40:00,53.47,53.5,53.39,53.41,1006228.0,46.6684,46.6946,46.5986,46.616,1006228.0
2015-11-12 15:50:00,53.41,53.46,53.3,53.32,2056684.0,46.616,46.6597,46.52,46.5375,2056684.0
2015-11-13 09:30:00,53.07,53.29,52.83,52.93,2336891.0,46.3193,46.5113,46.1098,46.1971,2336891.0
2015-11-13 09:40:00,52.92,52.95,52.59,52.64,2085955.0,46.1884,46.2146,45.9004,45.944,2085955.0
2015-11-13 09:50:00,52.64,53.09,52.64,53.04,1182753.0,45.944,46.3368,45.944,46.2931,1182753.0
2015-11-13 10:00:00,53.03,53.03,52.63,52.67,1397542.0,46.2844,46.2844,45.9353,45.9702,1397542.0
2015-11-13 10:10:00,52.67,52.81,52.53,52.64,988156.0,45.9702,46.0924,45.848,45.944,988156.0
2015-11-13 10:20:00,52.65,52.94,52.63,52.93,1244296.0,45.9527,46.2058,45.9353,46.1971,1244296.0
2015-11-13 10:30:00,52.93,52.98,52.79,52.86,852199.0,46.1971,46.2407,46.0749,46.136,852199.0
2015-11-13 10:40:00,52.86,52.93,52.76,52.87,638126.0,46.136,46.1971,46.0487,46.1447,638126.0
2015-11-13 10:50:00,52.88,52.88,52.66,52.73,568556.0,46.1535,46.1535,45.9615,46.0225,568556.0
2015-11-13 11:00:00,52.73,52.74,52.59,52.7,554820.0,46.0225,46.0313,45.9004,45.9964,554820.0
2015-11-13 11:10:00,52.7,52.75,52.59,52.64,603410.0,45.9964,46.04,45.9004,45.944,603410.0
2015-11-13 11:20:00,52.63,52.8,52.62,52.71,538471.0,45.9353,46.0836,45.9265,46.0051,538471.0
2015-11-13 11:30:00,52.71,52.75,52.61,52.63,460443.0,46.0051,46.04,45.9178,45.9353,460443.0
2015-11-13 11:40:00,52.62,52.68,52.58,52.61,415814.0,45.9265,45.9789,45.8916,45.9178,415814.0
2015-11-13 11:50:00,52.62,52.85,52.58,52.82,559775.0,45.9265,46.1273,45.8916,46.1011,559775.0
2015-11-13 12:00:00,52.81,52.99,52.8,52.99,447874.0,46.0924,46.2495,46.0836,46.2495,447874.0
2015-11-13 12:10:00,52.99,53.16,52.98,53.08,594418.0,46.2495,46.3978,46.2407,46.328,594418.0
2015-11-13 12:20:00,53.09,53.16,52.95,52.96,542750.0,46.3368,46.3978,46.2146,46.2233,542750.0
2015-11-13 12:30:00,52.96,53.03,52.96,53.0,407314.0,46.2233,46.2844,46.2233,46.2582,407314.0
2015-11-13 12:40:00,52.99,53.0,52.85,52.88,364647.0,46.2495,46.2582,46.1273,46.1535,364647.0
2015-11-13 12:50:00,52.87,53.07,52.87,53.07,487253.0,46.1447,46.3193,46.1447,46.3193,487253.0
2015-11-13 13:00:00,53.07,53.15,52.96,52.96,580725.0,46.3193,46.3891,46.2233,46.2233,580725.0
2015-11-13 13:10:00,52.97,53.08,52.96,53.05,608832.0,46.232,46.328,46.2233,46.3018,608832.0
2015-11-13 13:20:00,53.05,53.1,53.03,53.07,497312.0,46.3018,46.3455,46.2844,46.3193,497312.0
2015-11-13 13:30:00,53.08,53.12,52.97,53.02,459763.0,46.328,46.3629,46.232,46.2757,459763.0
2015-11-13 13:40:00,53.02,53.15,53.02,53.04,458258.0,46.2757,46.3891,46.2757,46.2931,458258.0
2015-11-13 13:50:00,53.04,53.16,53.02,53.09,451892.0,46.2931,46.3978,46.2757,46.3368,451892.0
2015-11-13 14:00:00,53.09,53.15,52.97,52.99,629107.0,46.3368,46.3891,46.232,46.2495,629107.0
2015-11-13 14:10:00,52.99,53.13,52.95,53.1,486640.0,46.2495,46.3717,46.2146,46.3455,486640.0
2015-11-13 14:20:00,53.1,53.15,53.02,53.08,449205.0,46.3455,46.3891,46.2757,46.328,449205.0
2015-11-13 14:30:00,53.08,53.17,53.01,53.05,591346.0,46.328,46.4066,46.2669,46.3018,591346.0
2015-11-13 14:40:00,53.05,53.08,52.86,52.87,942431.0,46.3018,46.328,46.136,46.1447,942431.0
2015-11-13 14:50:00,52.87,52.97,52.74,52.96,861359.0,46.1447,46.232,46.0313,46.2233,861359.0
2015-11-13 15:00:00,52.96,53.09,52.95,53.01,729126.0,46.2233,46.3368,46.2146,46.2669,729126.0
2015-11-13 15:10:00,53.02,53.1,52.98,52.98,653882.0,46.2757,46.3455,46.2407,46.2407,653882.0
2015-11-13 15:20:00,52.99,53.02,52.93,52.96,790299.0,46.2495,46.2757,46.1971,46.2233,790299.0
2015-11-13 15:30:00,52.95,53.07,52.94,53.04,801590.0,46.2146,46.3193,46.2058,46.2931,801590.0
2015-11-13 15:40:00,53.04,53.15,52.96,53.07,1406934.0,46.2931,46.3891,46.2233,46.3193,1406934.0
2015-11-13 15:50:00,53.05,53.06,52.83,52.84,2833755.0,46.3018,46.3106,46.1098,46.1186,2833755.0
2015-11-16 09:30:00,53.05,53.33,52.85,53.25,1603484.0,46.3018,46.5462,46.1273,46.4764,1603484.0
2015-11-16 09:40:00,53.26,53.46,53.25,53.3,1185480.0,46.4851,46.6597,46.4764,46.52,1185480.0
2015-11-16 09:50:00,53.3,53.3,53.01,53.07,1015110.0,46.52,46.52,46.2669,46.3193,1015110.0
2015-11-16 10:00:00,53.07,53.13,52.98,53.0,766009.0,46.3193,46.3717,46.2407,46.2582,766009.0
2015-11-16 10:10:00,53.01,53.17,52.89,53.15,560255.0,46.2669,46.4066,46.1622,46.3891,560255.0
2015-11-16 10:20:00,53.15,53.31,53.09,53.18,772004.0,46.3891,46.5288,46.3368,46.4153,772004.0
2015-11-16 10:30:00,53.18,53.19,52.99,53.04,517591.0,46.4153,46.424,46.2495,46.2931,517591.0
2015-11-16 10:40:00,53.05,53.16,52.97,53.11,539106.0,46.3018,46.3978,46.232,46.3542,539106.0
2015-11-16 10:50:00,53.1,53.1,52.97,53.04,523981.0,46.3455,46.3455,46.232,46.2931,523981.0
2015-11-16 11:00:00,53.03,53.12,53.0,53.12,500677.0,46.2844,46.3629,46.2582,46.3629,500677.0
2015-11-16 11:10:00,53.12,53.3,53.1,53.29,583885.0,46.3629,46.52,46.3455,46.5113,583885.0
2015-11-16 11:20:00,53.29,53.35,53.16,53.2,461344.0,46.5113,46.5637,46.3978,46.4328,461344.0
2015-11-16 11:30:00,53.19,53.39,53.19,53.38,368151.0,46.424,46.5986,46.424,46.5899,368151.0
2015-11-16 11:40:00,53.38,53.43,53.29,53.43,519517.0,46.5899,46.6335,46.5113,46.6335,519517.0
2015-11-16 11:50:00,53.44,53.45,53.37,53.43,294648.0,46.6422,46.651,46.5811,46.6335,294648.0
2015-11-16 12:00:00,53.44,53.52,53.42,53.5,421753.0,46.6422,46.7121,46.6248,46.6946,421753.0
2015-11-16 12:10:00,53.5,53.53,53.36,53.45,495525.0,46.6946,46.7208,46.5724,46.651,495525.0
2015-11-16 12:20:00,53.46,53.55,53.45,53.5,257808.0,46.6597,46.7382,46.651,46.6946,257808.0
2015-11-16 12:30:00,53.49,53.64,53.48,53.58,488151.0,46.6859,46.8168,46.6771,46.7644,488151.0
2015-11-16 12:40:00,53.57,53.6,53.46,53.53,523880.0,46.7557,46.7819,46.6597,46.7208,523880.0
2015-11-16 12:50:00,53.53,53.56,53.36,53.44,311287.0,46.7208,46.747,46.5724,46.6422,311287.0
2015-11-16 13:00:00,53.43,53.55,53.36,53.51,378351.0,46.6335,46.7382,46.5724,46.7033,378351.0
2015-11-16 13:10:00,53.51,53.62,53.49,53.61,517790.0,46.7033,46.7993,46.6859,46.7906,517790.0
2015-11-16 13:20:00,53.61,53.76,53.55,53.69,686361.0,46.7906,46.9215,46.7382,46.8604,686361.0
2015-11-16 13:30:00,53.69,53.74,53.61,53.62,375680.0,46.8604,46.9041,46.7906,46.7993,375680.0
2015-11-16 13:40:00,53.61,53.66,53.54,53.64,506639.0,46.7906,46.8342,46.7295,46.8168,506639.0
2015-11-16 13:50:00,53.64,53.8,53.63,53.79,611568.0,46.8168,46.9564,46.8081,46.9477,611568.0
2015-11-16 14:00:00,53.79,53.83,53.71,53.8,703176.0,46.9477,46.9826,46.8779,46.9564,703176.0
2015-11-16 14:10:00,53.8,53.84,53.72,53.77,589069.0,46.9564,46.9913,46.8866,46.9303,589069.0
2015-11-16 14:20:00,53.78,53.82,53.77,53.79,387665.0,46.939,46.9739,46.9303,46.9477,387665.0
2015-11-16 14:30:00,53.78,53.88,53.78,53.84,417151.0,46.939,47.0263,46.939,46.9913,417151.0
2015-11-16 14:40:00,53.84,53.86,53.69,53.71,659080.0,46.9913,47.0088,46.8604,46.8779,659080.0
2015-11-16 14:50:00,53.71,53.76,53.67,53.76,484967.0,46.8779,46.9215,46.843,46.9215,484967.0
2015-11-16 15:00:00,53.76,53.87,53.75,53.8,760001.0,46.9215,47.0175,46.9128,46.9564,760001.0
2015-11-16 15:10:00,53.8,53.83,53.75,53.76,607229.0,46.9564,46.9826,46.9128,46.9215,607229.0
2015-11-16 15:20:00,53.76,53.89,53.73,53.83,845403.0,46.9215,47.035,46.8953,46.9826,845403.0
2015-11-16 15:30:00,53.83,53.87,53.78,53.81,864968.0,46.9826,47.0175,46.939,46.9652,864968.0
2015-11-16 15:40:00,53.8,53.84,53.7,53.74,1159559.0,46.9564,46.9913,46.8692,46.9041,1159559.0
2015-11-16 15:50:00,53.73,53.82,53.66,53.77,2050341.0,46.8953,46.9739,46.8342,46.9303,2050341.0
2015-11-17 09:30:00,53.17,53.53,53.05,53.21,1817288.0,46.722,47.0383,46.6165,46.7571,1817288.0
2015-11-17 09:40:00,53.21,53.49,53.19,53.39,1029584.0,46.7571,47.0032,46.7395,46.9153,1029584.0
2015-11-17 09:50:00,53.39,53.5,53.3,53.47,586173.0,46.9153,47.0119,46.8362,46.9856,586173.0
2015-11-17 10:00:00,53.48,53.52,53.26,53.38,745990.0,46.9944,47.0295,46.8011,46.9065,745990.0
2015-11-17 10:10:00,53.37,53.39,53.15,53.16,619186.0,46.8977,46.9153,46.7044,46.7132,619186.0
2015-11-17 10:20:00,53.16,53.18,53.02,53.12,1119414.0,46.7132,46.7308,46.5902,46.678,1119414.0
2015-11-17 10:30:00,53.12,53.39,53.1,53.34,849201.0,46.678,46.9153,46.6605,46.8714,849201.0
2015-11-17 10:40:00,53.34,53.47,53.3,53.4,645197.0,46.8714,46.9856,46.8362,46.9241,645197.0
2015-11-17 10:50:00,53.41,53.41,53.31,53.33,376135.0,46.9329,46.9329,46.845,46.8626,376135.0
2015-11-17 11:00:00,53.33,53.36,53.28,53.29,489294.0,46.8626,46.8889,46.8186,46.8274,489294.0
2015-11-17 11:10:00,53.29,53.42,53.29,53.41,441873.0,46.8274,46.9417,46.8274,46.9329,441873.0
2015-11-17 11:20:00,53.42,53.44,53.35,53.41,405390.0,46.9417,46.9592,46.8801,46.9329,405390.0
2015-11-17 11:30:00,53.41,53.51,53.38,53.43,529579.0,46.9329,47.0207,46.9065,46.9504,529579.0
2015-11-17 11:40:00,53.43,53.46,53.33,53.4,401884.0,46.9504,46.9768,46.8626,46.9241,401884.0
2015-11-17 11:50:00,53.4,53.4,53.31,53.34,380835.0,46.9241,46.9241,46.845,46.8714,380835.0
2015-11-17 12:00:00,53.35,53.38,53.28,53.29,575196.0,46.8801,46.9065,46.8186,46.8274,575196.0
2015-11-17 12:10:00,53.29,53.43,53.29,53.4,367061.0,46.8274,46.9504,46.8274,46.9241,367061.0
2015-11-17 12:20:00,53.4,53.42,53.26,53.28,477669.0,46.9241,46.9417,46.8011,46.8186,477669.0
2015-11-17 12:30:00,53.29,53.32,53.18,53.2,600655.0,46.8274,46.8538,46.7308,46.7483,600655.0
2015-11-17 12:40:00,53.2,53.24,53.17,53.23,332710.0,46.7483,46.7835,46.722,46.7747,332710.0
2015-11-17 12:50:00,53.24,53.28,53.17,53.27,272310.0,46.7835,46.8186,46.722,46.8098,272310.0
2015-11-17 13:00:00,53.27,53.33,53.23,53.24,282276.0,46.8098,46.8626,46.7747,46.7835,282276.0
2015-11-17 13:10:00,53.24,53.33,53.22,53.24,246400.0,46.7835,46.8626,46.7659,46.7835,246400.0
2015-11-17 13:20:00,53.24,53.26,53.14,53.16,310492.0,46.7835,46.8011,46.6956,46.7132,310492.0
2015-11-17 13:30:00,53.16,53.23,53.05,53.2,576044.0,46.7132,46.7747,46.6165,46.7483,576044.0
2015-11-17 13:40:00,53.2,53.23,53.12,53.2,378345.0,46.7483,46.7747,46.678,46.7483,378345.0
2015-11-17 13:50:00,53.19,53.26,53.12,53.25,314368.0,46.7395,46.8011,46.678,46.7923,314368.0
2015-11-17 14:00:00,53.25,53.25,53.17,53.18,476012.0,46.7923,46.7923,46.722,46.7308,476012.0
2015-11-17 14:10:00,53.19,53.22,53.15,53.16,319097.0,46.7395,46.7659,46.7044,46.7132,319097.0
2015-11-17 14:20:00,53.17,53.2,53.03,53.03,772015.0,46.722,46.7483,46.5989,46.5989,772015.0
2015-11-17 14:30:00,53.04,53.09,52.96,53.03,476625.0,46.6077,46.6517,46.5374,46.5989,476625.0
2015-11-17 14:40:00,53.03,53.06,52.88,53.01,749565.0,46.5989,46.6253,46.4671,46.5814,749565.0
2015-11-17 14:50:00,53.01,53.13,52.95,53.12,483564.0,46.5814,46.6868,46.5286,46.678,483564.0
2015-11-17 15:00:00,53.12,53.13,52.93,52.94,694824.0,46.678,46.6868,46.5111,46.5199,694824.0
2015-11-17 15:10:00,52.94,52.97,52.85,52.93,1010275.0,46.5199,46.5462,46.4408,46.5111,1010275.0
2015-11-17 15:20:00,52.93,53.05,52.91,53.05,730073.0,46.5111,46.6165,46.4935,46.6165,730073.0
2015-11-17 15:30:00,53.05,53.1,52.95,52.99,734392.0,46.6165,46.6605,46.5286,46.5638,734392.0
2015-11-17 15:40:00,52.99,53.12,52.92,52.92,1009614.0,46.5638,46.678,46.5023,46.5023,1009614.0
2015-11-17 15:50:00,52.92,53.04,52.92,52.97,1627697.0,46.5023,46.6077,46.5023,46.5462,1627697.0
2015-11-18 09:30:00,53.0,53.26,52.97,53.11,1238103.0,46.5726,46.8011,46.5462,46.6692,1238103.0
2015-11-18 09:40:00,53.11,53.24,53.03,53.19,1217971.0,46.6692,46.7835,46.5989,46.7395,1217971.0
2015-11-18 09:50:00,53.19,53.32,53.15,53.17,791249.0,46.7395,46.8538,46.7044,46.722,791249.0
2015-11-18 10:00:00,53.17,53.39,53.16,53.37,560371.0,46.722,46.9153,46.7132,46.8977,560371.0
2015-11-18 10:10:00,53.38,53.43,53.26,53.28,726479.0,46.9065,46.9504,46.8011,46.8186,726479.0
2015-11-18 10:20:00,53.27,53.39,53.17,53.26,630770.0,46.8098,46.9153,46.722,46.8011,630770.0
2015-11-18 10:30:00,53.27,53.32,53.24,53.27,376001.0,46.8098,46.8538,46.7835,46.8098,376001.0
2015-11-18 10:40:00,53.27,53.34,53.17,53.2,855892.0,46.8098,46.8714,46.722,46.7483,855892.0
2015-11-18 10:50:00,53.19,53.32,53.16,53.32,624882.0,46.7395,46.8538,46.7132,46.8538,624882.0
2015-11-18 11:00:00,53.3,53.32,53.19,53.29,380187.0,46.8362,46.8538,46.7395,46.8274,380187.0
2015-11-18 11:10:00,53.3,53.46,53.27,53.42,467509.0,46.8362,46.9768,46.8098,46.9417,467509.0
2015-11-18 11:20:00,53.42,53.52,53.41,53.52,499686.0,46.9417,47.0295,46.9329,47.0295,499686.0
2015-11-18 11:30:00,53.52,53.55,53.25,53.26,962641.0,47.0295,47.0559,46.7923,46.8011,962641.0
2015-11-18 11:40:00,53.26,53.46,53.23,53.46,666076.0,46.8011,46.9768,46.7747,46.9768,666076.0
2015-11-18 11:50:00,53.46,53.48,53.39,53.42,442458.0,46.9768,46.9944,46.9153,46.9417,442458.0
2015-11-18 12:00:00,53.42,53.46,53.39,53.43,410613.0,46.9417,46.9768,46.9153,46.9504,410613.0
2015-11-18 12:10:00,53.42,53.45,53.35,53.39,346044.0,46.9417,46.968,46.8801,46.9153,346044.0
2015-11-18 12:20:00,53.39,53.46,53.37,53.41,363342.0,46.9153,46.9768,46.8977,46.9329,363342.0
2015-11-18 12:30:00,53.41,53.48,53.38,53.46,323036.0,46.9329,46.9944,46.9065,46.9768,323036.0
2015-11-18 12:40:00,53.47,53.5,53.41,53.48,231996.0,46.9856,47.0119,46.9329,46.9944,231996.0
2015-11-18 12:50:00,53.48,53.51,53.43,53.43,240154.0,46.9944,47.0207,46.9504,46.9504,240154.0
2015-11-18 13:00:00,53.43,53.48,53.43,53.46,311844.0,46.9504,46.9944,46.9504,46.9768,311844.0
2015-11-18 13:10:00,53.46,53.48,53.37,53.39,310313.0,46.9768,46.9944,46.8977,46.9153,310313.0
2015-11-18 13:20:00,53.39,53.55,53.38,53.55,379476.0,46.9153,47.0559,46.9065,47.0559,379476.0
2015-11-18 13:30:00,53.55,53.58,53.45,53.5,476985.0,47.0559,47.0822,46.968,47.0119,476985.0
2015-11-18 13:40:00,53.5,53.53,53.47,53.49,290994.0,47.0119,47.0383,46.9856,47.0032,290994.0
2015-11-18 13:50:00,53.49,53.53,53.45,53.49,254826.0,47.0032,47.0383,46.968,47.0032,254826.0
2015-11-18 14:00:00,53.49,53.59,53.4,53.56,847082.0,47.0032,47.091,46.9241,47.0647,847082.0
2015-11-18 14:10:00,53.57,53.76,53.57,53.65,806540.0,47.0735,47.2404,47.0735,47.1438,806540.0
2015-11-18 14:20:00,53.65,53.68,53.51,53.59,630583.0,47.1438,47.1701,47.0207,47.091,630583.0
2015-11-18 14:30:00,53.58,53.61,53.45,53.48,586815.0,47.0822,47.1086,46.968,46.9944,586815.0
2015-11-18 14:40:00,53.48,53.65,53.47,53.52,561625.0,46.9944,47.1438,46.9856,47.0295,561625.0
2015-11-18 14:50:00,53.52,53.7,53.5,53.69,560013.0,47.0295,47.1877,47.0119,47.1789,560013.0
2015-11-18 15:00:00,53.68,53.69,53.54,53.54,494078.0,47.1701,47.1789,47.0471,47.0471,494078.0
2015-11-18 15:10:00,53.55,53.65,53.51,53.61,611857.0,47.0559,47.1438,47.0207,47.1086,611857.0
2015-11-18 15:20:00,53.6,53.63,53.56,53.62,480376.0,47.0998,47.1262,47.0647,47.1174,480376.0
2015-11-18 15:30:00,53.62,53.76,53.61,53.72,673185.0,47.1174,47.2404,47.1086,47.2053,673185.0
2015-11-18 15:40:00,53.72,53.83,53.7,53.82,1100760.0,47.2053,47.3019,47.1877,47.2931,1100760.0
2015-11-18 15:50:00,53.83,53.98,53.78,53.84,3120568.0,47.3019,47.4337,47.258,47.3107,3120568.0
2015-11-19 09:30:00,53.99,54.25,53.78,54.1,1549284.0,47.4425,47.671,47.258,47.5392,1549284.0
2015-11-19 09:40:00,54.11,54.31,54.06,54.27,1063232.0,47.548,47.7237,47.504,47.6886,1063232.0
2015-11-19 09:50:00,54.28,54.48,54.27,54.4,914358.0,47.6974,47.8731,47.6886,47.8028,914358.0
2015-11-19 10:00:00,54.4,54.53,54.35,54.5,1053932.0,47.8028,47.917,47.7589,47.8907,1053932.0
2015-11-19 10:10:00,54.49,54.53,54.25,54.37,823933.0,47.8819,47.917,47.671,47.7764,823933.0
2015-11-19 10:20:00,54.38,54.39,54.29,54.35,532033.0,47.7852,47.794,47.7061,47.7589,532033.0
2015-11-19 10:30:00,54.35,54.45,54.28,54.37,680647.0,47.7589,47.8467,47.6974,47.7764,680647.0
2015-11-19 10:40:00,54.37,54.4,54.3,54.38,536941.0,47.7764,47.8028,47.7149,47.7852,536941.0
2015-11-19 10:50:00,54.38,54.42,54.25,54.39,800361.0,47.7852,47.8204,47.671,47.794,800361.0
2015-11-19 11:00:00,54.38,54.53,54.36,54.49,524978.0,47.7852,47.917,47.7677,47.8819,524978.0
2015-11-19 11:10:00,54.5,54.54,54.41,54.53,427074.0,47.8907,47.9258,47.8116,47.917,427074.0
2015-11-19 11:20:00,54.52,54.66,54.45,54.6,720136.0,47.9083,48.0313,47.8467,47.9786,720136.0
2015-11-19 11:30:00,54.6,54.61,54.43,54.48,589916.0,47.9786,47.9873,47.8292,47.8731,589916.0
2015-11-19 11:40:00,54.48,54.49,54.23,54.26,610040.0,47.8731,47.8819,47.6534,47.6798,610040.0
2015-11-19 11:50:00,54.26,54.28,54.18,54.23,537700.0,47.6798,47.6974,47.6095,47.6534,537700.0
2015-11-19 12:00:00,54.24,54.37,54.24,54.29,575799.0,47.6622,47.7764,47.6622,47.7061,575799.0
2015-11-19 12:10:00,54.3,54.32,54.24,54.28,422602.0,47.7149,47.7325,47.6622,47.6974,422602.0
2015-11-19 12:20:00,54.28,54.35,54.24,54.33,382152.0,47.6974,47.7589,47.6622,47.7413,382152.0
2015-11-19 12:30:00,54.33,54.39,54.32,54.38,452464.0,47.7413,47.794,47.7325,47.7852,452464.0
2015-11-19 12:40:00,54.39,54.42,54.35,54.4,764649.0,47.794,47.8204,47.7589,47.8028,764649.0
2015-11-19 12:50:00,54.4,54.5,54.4,54.48,366590.0,47.8028,47.8907,47.8028,47.8731,366590.0
2015-11-19 13:00:00,54.47,54.54,54.45,54.5,316772.0,47.8643,47.9258,47.8467,47.8907,316772.0
2015-11-19 13:10:00,54.51,54.54,54.48,54.51,528643.0,47.8995,47.9258,47.8731,47.8995,528643.0
2015-11-19 13:20:00,54.51,54.52,54.38,54.46,422099.0,47.8995,47.9083,47.7852,47.8555,422099.0
2015-11-19 13:30:00,54.46,54.48,54.41,54.45,348452.0,47.8555,47.8731,47.8116,47.8467,348452.0
2015-11-19 13:40:00,54.44,54.54,54.4,54.51,434046.0,47.838,47.9258,47.8028,47.8995,434046.0
2015-11-19 13:50:00,54.51,54.52,54.42,54.45,402395.0,47.8995,47.9083,47.8204,47.8467,402395.0
2015-11-19 14:00:00,54.46,54.46,54.35,54.36,449190.0,47.8555,47.8555,47.7589,47.7677,449190.0
2015-11-19 14:10:00,54.37,54.42,54.29,54.3,553657.0,47.7764,47.8204,47.7061,47.7149,553657.0
2015-11-19 14:20:00,54.3,54.36,54.27,54.3,534389.0,47.7149,47.7677,47.6886,47.7149,534389.0
2015-11-19 14:30:00,54.29,54.32,54.13,54.15,574470.0,47.7061,47.7325,47.5655,47.5831,574470.0
2015-11-19 14:40:00,54.15,54.21,54.12,54.18,346007.0,47.5831,47.6358,47.5568,47.6095,346007.0
2015-11-19 14:50:00,54.18,54.2,54.01,54.06,695004.0,47.6095,47.6271,47.4601,47.504,695004.0
2015-11-19 15:00:00,54.06,54.1,53.93,54.0,655360.0,47.504,47.5392,47.3898,47.4513,655360.0
2015-11-19 15:10:00,54.0,54.0,53.87,53.96,794736.0,47.4513,47.4513,47.3371,47.4162,794736.0
2015-11-19 15:20:00,53.97,54.16,53.97,54.14,594177.0,47.425,47.5919,47.425,47.5743,594177.0
2015-11-19 15:30:00,54.14,54.18,53.99,54.04,743148.0,47.5743,47.6095,47.4425,47.4865,743148.0
2015-11-19 15:40:00,54.04,54.1,54.0,54.05,626271.0,47.4865,47.5392,47.4513,47.4953,626271.0
2015-11-19 15:50:00,54.04,54.08,53.92,53.94,1317803.0,47.4865,47.5216,47.381,47.3986,1317803.0
2015-11-20 09:30:00,54.25,54.3,53.9,53.98,4012640.0,47.671,47.7149,47.3634,47.4337,4012640.0
2015-11-20 09:40:00,53.98,54.01,53.78,53.83,1204959.0,47.4337,47.4601,47.258,47.3019,1204959.0
2015-11-20 09:50:00,53.83,53.87,53.58,53.76,1487706.0,47.3019,47.3371,47.0822,47.2404,1487706.0
2015-11-20 10:00:00,53.76,53.92,53.75,53.78,933788.0,47.2404,47.381,47.2316,47.258,933788.0
2015-11-20 10:10:00,53.79,53.8,53.65,53.65,885780.0,47.2668,47.2756,47.1438,47.1438,885780.0
2015-11-20 10:20:00,53.66,53.66,53.4,53.41,927955.0,47.1525,47.1525,46.9241,46.9329,927955.0
2015-11-20 10:30:00,53.4,53.42,53.26,53.35,957600.0,46.9241,46.9417,46.8011,46.8801,957600.0
2015-11-20 10:40:00,53.36,53.39,53.29,53.38,841879.0,46.8889,46.9153,46.8274,46.9065,841879.0
2015-11-20 10:50:00,53.38,53.49,53.36,53.36,641203.0,46.9065,47.0032,46.8889,46.8889,641203.0
2015-11-20 11:00:00,53.36,53.45,53.34,53.41,546221.0,46.8889,46.968,46.8714,46.9329,546221.0
2015-11-20 11:10:00,53.41,53.64,53.41,53.64,744022.0,46.9329,47.135,46.9329,47.135,744022.0
2015-11-20 11:20:00,53.64,53.76,53.62,53.66,804607.0,47.135,47.2404,47.1174,47.1525,804607.0
2015-11-20 11:30:00,53.66,53.71,53.58,53.63,489300.0,47.1525,47.1965,47.0822,47.1262,489300.0
2015-11-20 11:40:00,53.62,53.63,53.57,53.57,295367.0,47.1174,47.1262,47.0735,47.0735,295367.0
2015-11-20 11:50:00,53.58,53.58,53.49,53.51,439856.0,47.0822,47.0822,47.0032,47.0207,439856.0
2015-11-20 12:00:00,53.51,53.61,53.47,53.61,420865.0,47.0207,47.1086,46.9856,47.1086,420865.0
2015-11-20 12:10:00,53.6,53.64,53.52,53.62,573815.0,47.0998,47.135,47.0295,47.1174,573815.0
2015-11-20 12:20:00,53.62,53.76,53.6,53.73,829464.0,47.1174,47.2404,47.0998,47.2141,829464.0
2015-11-20 12:30:00,53.74,53.76,53.63,53.63,398100.0,47.2228,47.2404,47.1262,47.1262,398100.0
2015-11-20 12:40:00,53.63,53.76,53.62,53.69,417179.0,47.1262,47.2404,47.1174,47.1789,417179.0
2015-11-20 12:50:00,53.7,53.81,53.69,53.78,593296.0,47.1877,47.2844,47.1789,47.258,593296.0
2015-11-20 13:00:00,53.78,53.82,53.68,53.76,532515.0,47.258,47.2931,47.1701,47.2404,532515.0
2015-11-20 13:10:00,53.76,53.87,53.73,53.83,423547.0,47.2404,47.3371,47.2141,47.3019,423547.0
2015-11-20 13:20:00,53.83,53.95,53.83,53.91,537942.0,47.3019,47.4074,47.3019,47.3722,537942.0
2015-11-20 13:30:00,53.9,53.93,53.86,53.89,699587.0,47.3634,47.3898,47.3283,47.3547,699587.0
2015-11-20 13:40:00,53.89,53.98,53.88,53.95,422998.0,47.3547,47.4337,47.3459,47.4074,422998.0
2015-11-20 13:50:00,53.94,54.1,53.94,54.07,981174.0,47.3986,47.5392,47.3986,47.5128,981174.0
2015-11-20 14:00:00,54.08,54.18,54.04,54.18,486910.0,47.5216,47.6095,47.4865,47.6095,486910.0
2015-11-20 14:10:00,54.18,54.19,54.08,54.11,674842.0,47.6095,47.6183,47.5216,47.548,674842.0
2015-11-20 14:20:00,54.11,54.12,54.04,54.06,392129.0,47.548,47.5568,47.4865,47.504,392129.0
2015-11-20 14:30:00,54.07,54.25,54.02,54.19,731880.0,47.5128,47.671,47.4689,47.6183,731880.0
2015-11-20 14:40:00,54.19,54.24,54.11,54.12,558030.0,47.6183,47.6622,47.548,47.5568,558030.0
2015-11-20 14:50:00,54.12,54.16,54.02,54.02,600234.0,47.5568,47.5919,47.4689,47.4689,600234.0
2015-11-20 15:00:00,54.03,54.13,54.02,54.09,541479.0,47.4777,47.5655,47.4689,47.5304,541479.0
2015-11-20 15:10:00,54.08,54.14,54.03,54.05,394861.0,47.5216,47.5743,47.4777,47.4953,394861.0
2015-11-20 15:20:00,54.04,54.12,54.01,54.1,599483.0,47.4865,47.5568,47.4601,47.5392,599483.0
2015-11-20 15:30:00,54.11,54.12,54.0,54.03,739247.0,47.548,47.5568,47.4513,47.4777,739247.0
2015-11-20 15:40:00,54.03,54.2,54.02,54.16,1088339.0,47.4777,47.6271,47.4689,47.5919,1088339.0
2015-11-20 15:50:00,54.16,54.2,54.08,54.18,2377961.0,47.5919,47.6271,47.5216,47.6095,2377961.0
2015-11-23 09:30:00,54.25,54.46,54.15,54.22,1277454.0,47.671,47.8555,47.5831,47.6446,1277454.0
2015-11-23 09:40:00,54.22,54.29,54.05,54.08,1010534.0,47.6446,47.7061,47.4953,47.5216,1010534.0
2015-11-23 09:50:00,54.08,54.17,54.05,54.09,591358.0,47.5216,47.6007,47.4953,47.5304,591358.0
2015-11-23 10:00:00,54.09,54.37,54.07,54.35,732023.0,47.5304,47.7764,47.5128,47.7589,732023.0
2015-11-23 10:10:00,54.34,54.42,54.24,54.4,650701.0,47.7501,47.8204,47.6622,47.8028,650701.0
2015-11-23 10:20:00,54.39,54.46,54.23,54.29,514600.0,47.794,47.8555,47.6534,47.7061,514600.0
2015-11-23 10:30:00,54.29,54.39,54.25,54.35,441382.0,47.7061,47.794,47.671,47.7589,441382.0
2015-11-23 10:40:00,54.36,54.38,54.27,54.31,544885.0,47.7677,47.7852,47.6886,47.7237,544885.0
2015-11-23 10:50:00,54.31,54.31,54.24,54.3,567039.0,47.7237,47.7237,47.6622,47.7149,567039.0
2015-11-23 11:00:00,54.29,54.31,54.22,54.29,636141.0,47.7061,47.7237,47.6446,47.7061,636141.0
2015-11-23 11:10:00,54.29,54.31,54.2,54.25,368885.0,47.7061,47.7237,47.6271,47.671,368885.0
2015-11-23 11:20:00,54.25,54.25,54.14,54.17,447907.0,47.671,47.671,47.5743,47.6007,447907.0
2015-11-23 11:30:00,54.18,54.21,54.09,54.1,596596.0,47.6095,47.6358,47.5304,47.5392,596596.0
2015-11-23 11:40:00,54.1,54.16,54.09,54.12,353616.0,47.5392,47.5919,47.5304,47.5568,353616.0
2015-11-23 11:50:00,54.11,54.15,54.08,54.12,353382.0,47.548,47.5831,47.5216,47.5568,353382.0
2015-11-23 12:00:00,54.12,54.18,54.08,54.1,448489.0,47.5568,47.6095,47.5216,47.5392,448489.0
2015-11-23 12:10:00,54.1,54.17,54.08,54.09,267841.0,47.5392,47.6007,47.5216,47.5304,267841.0
2015-11-23 12:20:00,54.1,54.11,54.05,54.09,557309.0,47.5392,47.548,47.4953,47.5304,557309.0
2015-11-23 12:30:00,54.09,54.09,54.0,54.03,449827.0,47.5304,47.5304,47.4513,47.4777,449827.0
2015-11-23 12:40:00,54.03,54.1,54.0,54.08,360703.0,47.4777,47.5392,47.4513,47.5216,360703.0
2015-11-23 12:50:00,54.07,54.17,54.07,54.12,412199.0,47.5128,47.6007,47.5128,47.5568,412199.0
2015-11-23 13:00:00,54.12,54.2,54.11,54.19,506233.0,47.5568,47.6271,47.548,47.6183,506233.0
2015-11-23 13:10:00,54.19,54.23,54.12,54.15,453285.0,47.6183,47.6534,47.5568,47.5831,453285.0
2015-11-23 13:20:00,54.16,54.22,54.11,54.15,503220.0,47.5919,47.6446,47.548,47.5831,503220.0
2015-11-23 13:30:00,54.14,54.2,54.11,54.18,314462.0,47.5743,47.6271,47.548,47.6095,314462.0
2015-11-23 13:40:00,54.18,54.21,54.07,54.09,464432.0,47.6095,47.6358,47.5128,47.5304,464432.0
2015-11-23 13:50:00,54.1,54.17,54.09,54.1,568837.0,47.5392,47.6007,47.5304,47.5392,568837.0
2015-11-23 14:00:00,54.1,54.12,53.94,53.97,727673.0,47.5392,47.5568,47.3986,47.425,727673.0
2015-11-23 14:10:00,53.96,54.01,53.87,53.89,677803.0,47.4162,47.4601,47.3371,47.3547,677803.0
2015-11-23 14:20:00,53.88,53.9,53.78,53.84,690970.0,47.3459,47.3634,47.258,47.3107,690970.0
2015-11-23 14:30:00,53.84,53.85,53.75,53.78,570488.0,47.3107,47.3195,47.2316,47.258,570488.0
2015-11-23 14:40:00,53.79,53.86,53.78,53.84,501222.0,47.2668,47.3283,47.258,47.3107,501222.0
2015-11-23 14:50:00,53.84,53.91,53.83,53.88,524019.0,47.3107,47.3722,47.3019,47.3459,524019.0
2015-11-23 15:00:00,53.88,53.96,53.87,53.95,542384.0,47.3459,47.4162,47.3371,47.4074,542384.0
2015-11-23 15:10:00,53.95,54.01,53.94,54.01,488933.0,47.4074,47.4601,47.3986,47.4601,488933.0
2015-11-23 15:20:00,54.01,54.04,53.96,54.02,644385.0,47.4601,47.4865,47.4162,47.4689,644385.0
2015-11-23 15:30:00,54.01,54.05,53.97,54.02,626470.0,47.4601,47.4953,47.425,47.4689,626470.0
2015-11-23 15:40:00,54.03,54.12,54.01,54.12,1029288.0,47.4777,47.5568,47.4601,47.5568,1029288.0
2015-11-23 15:50:00,54.12,54.25,54.1,54.18,2290045.0,47.5568,47.671,47.5392,47.6095,2290045.0
2015-11-24 09:30:00,53.92,54.16,53.83,53.95,1329613.0,47.381,47.5919,47.3019,47.4074,1329613.0
2015-11-24 09:40:00,53.94,54.05,53.88,53.91,709626.0,47.3986,47.4953,47.3459,47.3722,709626.0
2015-11-24 09:50:00,53.9,54.07,53.89,54.07,610330.0,47.3634,47.5128,47.3547,47.5128,610330.0
2015-11-24 10:00:00,54.07,54.07,53.94,53.96,683929.0,47.5128,47.5128,47.3986,47.4162,683929.0
2015-11-24 10:10:00,53.97,54.01,53.84,53.91,729553.0,47.425,47.4601,47.3107,47.3722,729553.0
2015-11-24 10:20:00,53.9,53.97,53.87,53.89,432654.0,47.3634,47.425,47.3371,47.3547,432654.0
2015-11-24 10:30:00,53.89,53.89,53.6,53.71,746333.0,47.3547,47.3547,47.0998,47.1965,746333.0
2015-11-24 10:40:00,53.71,53.76,53.58,53.59,577341.0,47.1965,47.2404,47.0822,47.091,577341.0
2015-11-24 10:50:00,53.59,53.82,53.58,53.82,533326.0,47.091,47.2931,47.0822,47.2931,533326.0
2015-11-24 11:00:00,53.82,53.87,53.67,53.83,425630.0,47.2931,47.3371,47.1613,47.3019,425630.0
2015-11-24 11:10:00,53.83,53.97,53.83,53.93,547690.0,47.3019,47.425,47.3019,47.3898,547690.0
2015-11-24 11:20:00,53.93,54.12,53.92,54.05,595243.0,47.3898,47.5568,47.381,47.4953,595243.0
2015-11-24 11:30:00,54.06,54.19,54.06,54.11,630424.0,47.504,47.6183,47.504,47.548,630424.0
2015-11-24 11:40:00,54.11,54.16,54.06,54.09,400392.0,47.548,47.5919,47.504,47.5304,400392.0
2015-11-24 11:50:00,54.1,54.25,54.07,54.08,619059.0,47.5392,47.671,47.5128,47.5216,619059.0
2015-11-24 12:00:00,54.09,54.24,54.08,54.08,424633.0,47.5304,47.6622,47.5216,47.5216,424633.0
2015-11-24 12:10:00,54.09,54.18,54.05,54.07,358265.0,47.5304,47.6095,47.4953,47.5128,358265.0
2015-11-24 12:20:00,54.06,54.09,53.99,54.07,519163.0,47.504,47.5304,47.4425,47.5128,519163.0
2015-11-24 12:30:00,54.08,54.13,54.06,54.12,239348.0,47.5216,47.5655,47.504,47.5568,239348.0
2015-11-24 12:40:00,54.12,54.12,54.04,54.08,160770.0,47.5568,47.5568,47.4865,47.5216,160770.0
2015-11-24 12:50:00,54.09,54.14,54.02,54.04,276954.0,47.5304,47.5743,47.4689,47.4865,276954.0
2015-11-24 13:00:00,54.04,54.13,54.02,54.13,682175.0,47.4865,47.5655,47.4689,47.5655,682175.0
2015-11-24 13:10:00,54.13,54.2,54.06,54.07,276159.0,47.5655,47.6271,47.504,47.5128,276159.0
2015-11-24 13:20:00,54.07,54.21,54.07,54.19,382739.0,47.5128,47.6358,47.5128,47.6183,382739.0
2015-11-24 13:30:00,54.19,54.24,54.15,54.15,297192.0,47.6183,47.6622,47.5831,47.5831,297192.0
2015-11-24 13:40:00,54.15,54.21,54.15,54.19,366923.0,47.5831,47.6358,47.5831,47.6183,366923.0
2015-11-24 13:50:00,54.2,54.25,54.17,54.18,425084.0,47.6271,47.671,47.6007,47.6095,425084.0
2015-11-24 14:00:00,54.19,54.44,54.18,54.37,669525.0,47.6183,47.838,47.6095,47.7764,669525.0
2015-11-24 14:10:00,54.37,54.38,54.16,54.2,576520.0,47.7764,47.7852,47.5919,47.6271,576520.0
2015-11-24 14:20:00,54.2,54.25,54.11,54.15,606727.0,47.6271,47.671,47.548,47.5831,606727.0
2015-11-24 14:30:00,54.14,54.19,54.1,54.15,352849.0,47.5743,47.6183,47.5392,47.5831,352849.0
2015-11-24 14:40:00,54.15,54.24,54.11,54.21,288405.0,47.5831,47.6622,47.548,47.6358,288405.0
2015-11-24 14:50:00,54.21,54.31,54.21,54.29,272767.0,47.6358,47.7237,47.6358,47.7061,272767.0
2015-11-24 15:00:00,54.29,54.37,54.23,54.35,425770.0,47.7061,47.7764,47.6534,47.7589,425770.0
2015-11-24 15:10:00,54.35,54.43,54.34,54.36,687237.0,47.7589,47.8292,47.7501,47.7677,687237.0
2015-11-24 15:20:00,54.37,54.39,54.27,54.28,425115.0,47.7764,47.794,47.6886,47.6974,425115.0
2015-11-24 15:30:00,54.28,54.36,54.18,54.23,598008.0,47.6974,47.7677,47.6095,47.6534,598008.0
2015-11-24 15:40:00,54.23,54.32,54.19,54.19,695319.0,47.6534,47.7325,47.6183,47.6183,695319.0
2015-11-24 15:50:00,54.19,54.28,54.15,54.26,1535394.0,47.6183,47.6974,47.5831,47.6798,1535394.0
2015-11-25 09:30:00,54.16,54.23,54.03,54.15,1246188.0,47.5919,47.6534,47.4777,47.5831,1246188.0
2015-11-25 09:40:00,54.15,54.17,54.04,54.09,860419.0,47.5831,47.6007,47.4865,47.5304,860419.0
2015-11-25 09:50:00,54.1,54.1,53.94,53.98,1433004.0,47.5392,47.5392,47.3986,47.4337,1433004.0
2015-11-25 10:00:00,53.98,54.0,53.83,53.93,565131.0,47.4337,47.4513,47.3019,47.3898,565131.0
2015-11-25 10:10:00,53.93,53.99,53.91,53.93,379273.0,47.3898,47.4425,47.3722,47.3898,379273.0
2015-11-25 10:20:00,53.93,53.99,53.88,53.93,452872.0,47.3898,47.4425,47.3459,47.3898,452872.0
2015-11-25 10:30:00,53.92,54.01,53.92,53.98,424214.0,47.381,47.4601,47.381,47.4337,424214.0
2015-11-25 10:40:00,53.99,54.03,53.97,53.99,469926.0,47.4425,47.4777,47.425,47.4425,469926.0
2015-11-25 10:50:00,54.0,54.01,53.96,54.0,310883.0,47.4513,47.4601,47.4162,47.4513,310883.0
2015-11-25 11:00:00,54.01,54.01,53.92,53.99,316559.0,47.4601,47.4601,47.381,47.4425,316559.0
2015-11-25 11:10:00,53.99,54.01,53.94,53.96,336609.0,47.4425,47.4601,47.3986,47.4162,336609.0
2015-11-25 11:20:00,53.96,53.99,53.95,53.96,332304.0,47.4162,47.4425,47.4074,47.4162,332304.0
2015-11-25 11:30:00,53.96,53.99,53.95,53.97,275598.0,47.4162,47.4425,47.4074,47.425,275598.0
2015-11-25 11:40:00,53.97,53.98,53.95,53.98,414650.0,47.425,47.4337,47.4074,47.4337,414650.0
2015-11-25 11:50:00,53.98,54.08,53.97,54.05,319073.0,47.4337,47.5216,47.425,47.4953,319073.0
2015-11-25 12:00:00,54.05,54.15,54.02,54.15,268409.0,47.4953,47.5831,47.4689,47.5831,268409.0
2015-11-25 12:10:00,54.14,54.15,54.04,54.06,385077.0,47.5743,47.5831,47.4865,47.504,385077.0
2015-11-25 12:20:00,54.07,54.1,54.02,54.08,500973.0,47.5128,47.5392,47.4689,47.5216,500973.0
2015-11-25 12:30:00,54.08,54.15,54.07,54.1,467352.0,47.5216,47.5831,47.5128,47.5392,467352.0
2015-11-25 12:40:00,54.1,54.12,54.08,54.09,200306.0,47.5392,47.5568,47.5216,47.5304,200306.0
2015-11-25 12:50:00,54.08,54.13,54.05,54.05,289659.0,47.5216,47.5655,47.4953,47.4953,289659.0
2015-11-25 13:00:00,54.06,54.08,54.03,54.06,188564.0,47.504,47.5216,47.4777,47.504,188564.0
2015-11-25 13:10:00,54.07,54.09,54.01,54.05,216646.0,47.5128,47.5304,47.4601,47.4953,216646.0
2015-11-25 13:20:00,54.05,54.06,53.97,54.01,304124.0,47.4953,47.504,47.425,47.4601,304124.0
2015-11-25 13:30:00,54.02,54.03,53.99,54.0,162979.0,47.4689,47.4777,47.4425,47.4513,162979.0
2015-11-25 13:40:00,53.99,54.02,53.96,54.0,177493.0,47.4425,47.4689,47.4162,47.4513,177493.0
2015-11-25 13:50:00,54.01,54.03,53.96,53.96,239266.0,47.4601,47.4777,47.4162,47.4162,239266.0
2015-11-25 14:00:00,53.97,54.0,53.9,53.93,270394.0,47.425,47.4513,47.3634,47.3898,270394.0
2015-11-25 14:10:00,53.94,53.96,53.9,53.95,272631.0,47.3986,47.4162,47.3634,47.4074,272631.0
2015-11-25 14:20:00,53.96,54.0,53.92,54.0,236406.0,47.4162,47.4513,47.381,47.4513,236406.0
2015-11-25 14:30:00,53.99,54.0,53.93,53.97,258250.0,47.4425,47.4513,47.3898,47.425,258250.0
2015-11-25 14:40:00,53.97,53.97,53.9,53.96,405561.0,47.425,47.425,47.3634,47.4162,405561.0
2015-11-25 14:50:00,53.97,53.98,53.91,53.95,670482.0,47.425,47.4337,47.3722,47.4074,670482.0
2015-11-25 15:00:00,53.95,53.99,53.93,53.98,229912.0,47.4074,47.4425,47.3898,47.4337,229912.0
2015-11-25 15:10:00,53.97,53.98,53.94,53.95,346752.0,47.425,47.4337,47.3986,47.4074,346752.0
2015-11-25 15:20:00,53.95,53.95,53.88,53.93,371786.0,47.4074,47.4074,47.3459,47.3898,371786.0
2015-11-25 15:30:00,53.93,53.94,53.86,53.86,586460.0,47.3898,47.3986,47.3283,47.3283,586460.0
2015-11-25 15:40:00,53.86,53.91,53.81,53.84,600475.0,47.3283,47.3722,47.2844,47.3107,600475.0
2015-11-25 15:50:00,53.83,53.84,53.69,53.7,1813221.0,47.3019,47.3107,47.1789,47.1877,1813221.0
2015-11-27 09:30:00,53.8,54.03,53.79,54.01,1274109.0,47.2756,47.4777,47.2668,47.4601,1274109.0
2015-11-27 09:40:00,54.0,54.07,53.93,54.03,583663.0,47.4513,47.5128,47.3898,47.4777,583663.0
2015-11-27 09:50:00,54.02,54.03,53.85,53.92,352211.0,47.4689,47.4777,47.3195,47.381,352211.0
2015-11-27 10:00:00,53.93,53.96,53.86,53.9,365876.0,47.3898,47.4162,47.3283,47.3634,365876.0
2015-11-27 10:10:00,53.89,53.91,53.85,53.88,238475.0,47.3547,47.3722,47.3195,47.3459,238475.0
2015-11-27 10:20:00,53.89,53.89,53.84,53.86,395891.0,47.3547,47.3547,47.3107,47.3283,395891.0
2015-11-27 10:30:00,53.87,53.93,53.85,53.86,233733.0,47.3371,47.3898,47.3195,47.3283,233733.0
2015-11-27 10:40:00,53.86,53.92,53.84,53.87,264428.0,47.3283,47.381,47.3107,47.3371,264428.0
2015-11-27 10:50:00,53.87,53.92,53.86,53.91,263462.0,47.3371,47.381,47.3283,47.3722,263462.0
2015-11-27 11:00:00,53.91,53.95,53.89,53.92,209152.0,47.3722,47.4074,47.3547,47.381,209152.0
2015-11-27 11:10:00,53.92,53.96,53.9,53.94,255832.0,47.381,47.4162,47.3634,47.3986,255832.0
2015-11-27 11:20:00,53.95,54.07,53.94,54.02,312555.0,47.4074,47.5128,47.3986,47.4689,312555.0
2015-11-27 11:30:00,54.03,54.08,54.03,54.05,222545.0,47.4777,47.5216,47.4777,47.4953,222545.0
2015-11-27 11:40:00,54.04,54.06,53.95,53.98,205540.0,47.4865,47.504,47.4074,47.4337,205540.0
2015-11-27 11:50:00,53.97,53.98,53.91,53.91,185675.0,47.425,47.4337,47.3722,47.3722,185675.0
2015-11-27 12:00:00,53.92,53.93,53.87,53.88,234110.0,47.381,47.3898,47.3371,47.3459,234110.0
2015-11-27 12:10:00,53.89,54.01,53.89,53.98,184781.0,47.3547,47.4601,47.3547,47.4337,184781.0
2015-11-27 12:20:00,53.98,54.03,53.96,54.02,242668.0,47.4337,47.4777,47.4162,47.4689,242668.0
2015-11-27 12:30:00,54.02,54.03,53.95,53.97,239313.0,47.4689,47.4777,47.4074,47.425,239313.0
2015-11-27 12:40:00,53.97,54.0,53.96,53.98,299343.0,47.425,47.4513,47.4162,47.4337,299343.0
2015-11-27 12:50:00,53.97,53.98,53.91,53.94,1029489.0,47.425,47.4337,47.3722,47.3986,1029489.0
2015-11-30 09:30:00,54.54,54.82,54.46,54.65,2950538.0,47.9258,48.1719,47.8555,48.0225,2950538.0
2015-11-30 09:40:00,54.66,54.75,54.42,54.46,2043900.0,48.0313,48.1104,47.8204,47.8555,2043900.0
2015-11-30 09:50:00,54.46,54.61,54.37,54.41,1608261.0,47.8555,47.9873,47.7764,47.8116,1608261.0
2015-11-30 10:00:00,54.4,54.42,54.21,54.3,1039456.0,47.8028,47.8204,47.6358,47.7149,1039456.0
2015-11-30 10:10:00,54.3,54.39,54.09,54.12,1144385.0,47.7149,47.794,47.5304,47.5568,1144385.0
2015-11-30 10:20:00,54.13,54.29,54.13,54.29,923191.0,47.5655,47.7061,47.5655,47.7061,923191.0
2015-11-30 10:30:00,54.29,54.48,54.29,54.47,1171442.0,47.7061,47.8731,47.7061,47.8643,1171442.0
2015-11-30 10:40:00,54.47,54.54,54.46,54.52,875428.0,47.8643,47.9258,47.8555,47.9083,875428.0
2015-11-30 10:50:00,54.52,54.52,54.34,54.4,893134.0,47.9083,47.9083,47.7501,47.8028,893134.0
2015-11-30 11:00:00,54.4,54.47,54.37,54.45,836752.0,47.8028,47.8643,47.7764,47.8467,836752.0
2015-11-30 11:10:00,54.45,54.61,54.44,54.57,868776.0,47.8467,47.9873,47.838,47.9522,868776.0
2015-11-30 11:20:00,54.57,54.61,54.44,54.44,611749.0,47.9522,47.9873,47.838,47.838,611749.0
2015-11-30 11:30:00,54.44,54.45,54.3,54.34,753419.0,47.838,47.8467,47.7149,47.7501,753419.0
2015-11-30 11:40:00,54.35,54.35,54.14,54.15,570436.0,47.7589,47.7589,47.5743,47.5831,570436.0
2015-11-30 11:50:00,54.15,54.18,54.02,54.1,672927.0,47.5831,47.6095,47.4689,47.5392,672927.0
2015-11-30 12:00:00,54.1,54.16,53.99,54.12,702203.0,47.5392,47.5919,47.4425,47.5568,702203.0
2015-11-30 12:10:00,54.13,54.16,54.05,54.15,655458.0,47.5655,47.5919,47.4953,47.5831,655458.0
2015-11-30 12:20:00,54.15,54.17,54.09,54.14,904480.0,47.5831,47.6007,47.5304,47.5743,904480.0
2015-11-30 12:30:00,54.13,54.28,54.13,54.26,491262.0,47.5655,47.6974,47.5655,47.6798,491262.0
2015-11-30 12:40:00,54.25,54.3,54.17,54.27,506391.0,47.671,47.7149,47.6007,47.6886,506391.0
2015-11-30 12:50:00,54.28,54.36,54.26,54.35,435034.0,47.6974,47.7677,47.6798,47.7589,435034.0
2015-11-30 13:00:00,54.34,54.35,54.29,54.3,615270.0,47.7501,47.7589,47.7061,47.7149,615270.0
2015-11-30 13:10:00,54.31,54.32,54.23,54.27,403588.0,47.7237,47.7325,47.6534,47.6886,403588.0
2015-11-30 13:20:00,54.27,54.46,54.25,54.46,517680.0,47.6886,47.8555,47.671,47.8555,517680.0
2015-11-30 13:30:00,54.45,54.53,54.41,54.46,579411.0,47.8467,47.917,47.8116,47.8555,579411.0
2015-11-30 13:40:00,54.45,54.62,54.45,54.61,532092.0,47.8467,47.9961,47.8467,47.9873,532092.0
2015-11-30 13:50:00,54.59,54.96,54.58,54.87,2734027.0,47.9698,48.2949,47.961,48.2158,2734027.0
2015-11-30 14:00:00,54.87,54.93,54.82,54.88,1273972.0,48.2158,48.2685,48.1719,48.2246,1273972.0
2015-11-30 14:10:00,54.88,54.95,54.84,54.85,911491.0,48.2246,48.2861,48.1894,48.1982,911491.0
2015-11-30 14:20:00,54.86,54.9,54.76,54.78,1207174.0,48.207,48.2422,48.1191,48.1367,1207174.0
2015-11-30 14:30:00,54.77,54.8,54.75,54.79,525432.0,48.1279,48.1543,48.1104,48.1455,525432.0
2015-11-30 14:40:00,54.79,54.87,54.7,54.73,789136.0,48.1455,48.2158,48.0664,48.0928,789136.0
2015-11-30 14:50:00,54.73,54.75,54.62,54.64,738099.0,48.0928,48.1104,47.9961,48.0137,738099.0
2015-11-30 15:00:00,54.63,54.67,54.58,54.62,726089.0,48.0049,48.0401,47.961,47.9961,726089.0
2015-11-30 15:10:00,54.62,54.65,54.56,54.6,619945.0,47.9961,48.0225,47.9434,47.9786,619945.0
2015-11-30 15:20:00,54.59,54.59,54.44,54.51,991546.0,47.9698,47.9698,47.838,47.8995,991546.0
2015-11-30 15:30:00,54.51,54.7,54.49,54.64,884111.0,47.8995,48.0664,47.8819,48.0137,884111.0
2015-11-30 15:40:00,54.65,54.68,54.54,54.57,1382700.0,48.0225,48.0488,47.9258,47.9522,1382700.0
2015-11-30 15:50:00,54.57,54.57,54.35,54.36,6896087.0,47.9522,47.9522,47.7589,47.7677,6896087.0
2015-12-01 09:30:00,54.37,54.59,54.3,54.45,1776404.0,47.7764,47.9698,47.7149,47.8467,1776404.0
2015-12-01 09:40:00,54.46,54.52,54.4,54.47,940417.0,47.8555,47.9083,47.8028,47.8643,940417.0
2015-12-01 09:50:00,54.47,54.65,54.46,54.58,1529639.0,47.8643,48.0225,47.8555,47.961,1529639.0
2015-12-01 10:00:00,54.58,54.75,54.48,54.67,1041821.0,47.961,48.1104,47.8731,48.0401,1041821.0
2015-12-01 10:10:00,54.68,54.71,54.35,54.38,922839.0,48.0488,48.0752,47.7589,47.7852,922839.0
2015-12-01 10:20:00,54.39,54.75,54.38,54.69,928317.0,47.794,48.1104,47.7852,48.0576,928317.0
2015-12-01 10:30:00,54.69,54.91,54.6,54.9,980543.0,48.0576,48.251,47.9786,48.2422,980543.0
2015-12-01 10:40:00,54.9,55.0,54.77,54.98,1003160.0,48.2422,48.33,48.1279,48.3125,1003160.0
2015-12-01 10:50:00,54.98,55.14,54.93,55.04,2076770.0,48.3125,48.4531,48.2685,48.3652,2076770.0
2015-12-01 11:00:00,55.04,55.06,54.86,54.93,944673.0,48.3652,48.3828,48.207,48.2685,944673.0
2015-12-01 11:10:00,54.93,55.04,54.85,54.94,1208513.0,48.2685,48.3652,48.1982,48.2773,1208513.0
2015-12-01 11:20:00,54.94,55.1,54.81,54.84,1187688.0,48.2773,48.4179,48.1631,48.1894,1187688.0
2015-12-01 11:30:00,54.83,54.88,54.72,54.76,742357.0,48.1807,48.2246,48.084,48.1191,742357.0
2015-12-01 11:40:00,54.76,54.86,54.75,54.85,721249.0,48.1191,48.207,48.1104,48.1982,721249.0
2015-12-01 11:50:00,54.85,54.87,54.78,54.83,418229.0,48.1982,48.2158,48.1367,48.1807,418229.0
2015-12-01 12:00:00,54.83,54.9,54.83,54.9,564134.0,48.1807,48.2422,48.1807,48.2422,564134.0
2015-12-01 12:10:00,54.9,54.9,54.75,54.75,536035.0,48.2422,48.2422,48.1104,48.1104,536035.0
2015-12-01 12:20:00,54.76,54.78,54.71,54.74,539510.0,48.1191,48.1367,48.0752,48.1016,539510.0
2015-12-01 12:30:00,54.74,54.78,54.7,54.76,408270.0,48.1016,48.1367,48.0664,48.1191,408270.0
2015-12-01 12:40:00,54.75,54.83,54.74,54.83,379642.0,48.1104,48.1807,48.1016,48.1807,379642.0
2015-12-01 12:50:00,54.82,54.9,54.81,54.81,386902.0,48.1719,48.2422,48.1631,48.1631,386902.0
2015-12-01 13:00:00,54.81,54.82,54.75,54.79,500678.0,48.1631,48.1719,48.1104,48.1455,500678.0
2015-12-01 13:10:00,54.8,54.8,54.68,54.73,579326.0,48.1543,48.1543,48.0488,48.0928,579326.0
2015-12-01 13:20:00,54.74,54.74,54.64,54.73,514878.0,48.1016,48.1016,48.0137,48.0928,514878.0
2015-12-01 13:30:00,54.73,54.77,54.71,54.76,694747.0,48.0928,48.1279,48.0752,48.1191,694747.0
2015-12-01 13:40:00,54.76,54.81,54.74,54.78,488818.0,48.1191,48.1631,48.1016,48.1367,488818.0
2015-12-01 13:50:00,54.77,54.8,54.75,54.77,363599.0,48.1279,48.1543,48.1104,48.1279,363599.0
2015-12-01 14:00:00,54.77,54.82,54.75,54.82,460606.0,48.1279,48.1719,48.1104,48.1719,460606.0
2015-12-01 14:10:00,54.82,54.92,54.78,54.86,740072.0,48.1719,48.2597,48.1367,48.207,740072.0
2015-12-01 14:20:00,54.86,54.91,54.77,54.86,553143.0,48.207,48.251,48.1279,48.207,553143.0
2015-12-01 14:30:00,54.87,54.9,54.84,54.85,410775.0,48.2158,48.2422,48.1894,48.1982,410775.0
2015-12-01 14:40:00,54.86,54.95,54.84,54.95,514664.0,48.207,48.2861,48.1894,48.2861,514664.0
2015-12-01 14:50:00,54.95,54.98,54.91,54.94,709121.0,48.2861,48.3125,48.251,48.2773,709121.0
2015-12-01 15:00:00,54.94,54.94,54.87,54.93,648975.0,48.2773,48.2773,48.2158,48.2685,648975.0
2015-12-01 15:10:00,54.94,54.98,54.88,54.9,608600.0,48.2773,48.3125,48.2246,48.2422,608600.0
2015-12-01 15:20:00,54.91,55.01,54.88,54.97,1151756.0,48.251,48.3388,48.2246,48.3037,1151756.0
2015-12-01 15:30:00,54.98,55.01,54.95,54.97,903776.0,48.3125,48.3388,48.2861,48.3037,903776.0
2015-12-01 15:40:00,54.98,55.17,54.97,55.12,1523199.0,48.3125,48.4794,48.3037,48.4355,1523199.0
2015-12-01 15:50:00,55.11,55.23,55.1,55.21,3541622.0,48.4267,48.5321,48.4179,48.5146,3541622.0
2015-12-02 09:30:00,55.32,55.67,55.25,55.56,2316301.0,48.6112,48.9188,48.5497,48.8221,2316301.0
2015-12-02 09:40:00,55.57,55.79,55.5,55.73,1435944.0,48.8309,49.0242,48.7694,48.9715,1435944.0
2015-12-02 09:50:00,55.74,55.76,55.54,55.71,1163181.0,48.9803,48.9979,48.8046,48.9539,1163181.0
2015-12-02 10:00:00,55.7,55.88,55.64,55.82,1268528.0,48.9452,49.1033,48.8924,49.0506,1268528.0
2015-12-02 10:10:00,55.82,55.9,55.75,55.87,939830.0,49.0506,49.1209,48.9891,49.0945,939830.0
2015-12-02 10:20:00,55.87,55.96,55.82,55.83,830054.0,49.0945,49.1736,49.0506,49.0594,830054.0
2015-12-02 10:30:00,55.82,55.87,55.74,55.76,947205.0,49.0506,49.0945,48.9803,48.9979,947205.0
2015-12-02 10:40:00,55.76,55.79,55.6,55.61,1275817.0,48.9979,49.0242,48.8573,48.8661,1275817.0
2015-12-02 10:50:00,55.61,55.73,55.6,55.69,834315.0,48.8661,48.9715,48.8573,48.9364,834315.0
2015-12-02 11:00:00,55.68,55.69,55.56,55.66,1178442.0,48.9276,48.9364,48.8221,48.91,1178442.0
2015-12-02 11:10:00,55.67,55.71,55.64,55.68,694584.0,48.9188,48.9539,48.8924,48.9276,694584.0
2015-12-02 11:20:00,55.67,55.78,55.63,55.69,907371.0,48.9188,49.0154,48.8836,48.9364,907371.0
2015-12-02 11:30:00,55.69,55.7,55.56,55.69,867287.0,48.9364,48.9452,48.8221,48.9364,867287.0
2015-12-02 11:40:00,55.69,55.71,55.63,55.66,655851.0,48.9364,48.9539,48.8836,48.91,655851.0
2015-12-02 11:50:00,55.67,55.73,55.64,55.73,1056843.0,48.9188,48.9715,48.8924,48.9715,1056843.0
2015-12-02 12:00:00,55.73,55.87,55.68,55.85,668097.0,48.9715,49.0945,48.9276,49.077,668097.0
2015-12-02 12:10:00,55.85,55.86,55.73,55.79,479624.0,49.077,49.0857,48.9715,49.0242,479624.0
2015-12-02 12:20:00,55.8,55.91,55.75,55.86,869002.0,49.033,49.1297,48.9891,49.0857,869002.0
2015-12-02 12:30:00,55.86,55.88,55.73,55.81,592801.0,49.0857,49.1033,48.9715,49.0418,592801.0
2015-12-02 12:40:00,55.8,55.87,55.74,55.78,555893.0,49.033,49.0945,48.9803,49.0154,555893.0
2015-12-02 12:50:00,55.78,55.81,55.7,55.8,809873.0,49.0154,49.0418,48.9452,49.033,809873.0
2015-12-02 13:00:00,55.8,55.81,55.72,55.74,422744.0,49.033,49.0418,48.9627,48.9803,422744.0
2015-12-02 13:10:00,55.74,55.86,55.73,55.77,481575.0,48.9803,49.0857,48.9715,49.0067,481575.0
2015-12-02 13:20:00,55.77,55.83,55.75,55.8,403428.0,49.0067,49.0594,48.9891,49.033,403428.0
2015-12-02 13:30:00,55.8,55.83,55.65,55.65,545727.0,49.033,49.0594,48.9012,48.9012,545727.0
2015-12-02 13:40:00,55.65,55.66,55.5,55.57,1222094.0,48.9012,48.91,48.7694,48.8309,1222094.0
2015-12-02 13:50:00,55.56,55.6,55.39,55.44,1017563.0,48.8221,48.8573,48.6727,48.7167,1017563.0
2015-12-02 14:00:00,55.45,55.48,55.28,55.45,867494.0,48.7255,48.7518,48.5761,48.7255,867494.0
2015-12-02 14:10:00,55.45,55.5,55.27,55.32,969125.0,48.7255,48.7694,48.5673,48.6112,969125.0
2015-12-02 14:20:00,55.32,55.49,55.27,55.42,766563.0,48.6112,48.7606,48.5673,48.6991,766563.0
2015-12-02 14:30:00,55.42,55.44,55.3,55.36,670138.0,48.6991,48.7167,48.5937,48.6464,670138.0
2015-12-02 14:40:00,55.35,55.36,55.06,55.22,901330.0,48.6376,48.6464,48.3828,48.5234,901330.0
2015-12-02 14:50:00,55.22,55.31,55.1,55.12,748781.0,48.5234,48.6024,48.4179,48.4355,748781.0
2015-12-02 15:00:00,55.13,55.27,55.07,55.23,774791.0,48.4443,48.5673,48.3916,48.5321,774791.0
2015-12-02 15:10:00,55.23,55.31,55.12,55.29,1330884.0,48.5321,48.6024,48.4355,48.5849,1330884.0
2015-12-02 15:20:00,55.29,55.3,55.16,55.2,884629.0,48.5849,48.5937,48.4706,48.5058,884629.0
2015-12-02 15:30:00,55.2,55.27,55.1,55.2,1041263.0,48.5058,48.5673,48.4179,48.5058,1041263.0
2015-12-02 15:40:00,55.18,55.3,55.08,55.11,1175864.0,48.4882,48.5937,48.4003,48.4267,1175864.0
2015-12-02 15:50:00,55.11,55.3,55.06,55.23,3201372.0,48.4267,48.5937,48.3828,48.5321,3201372.0
2015-12-03 09:30:00,55.49,55.77,55.22,55.22,1512172.0,48.7606,49.0067,48.5234,48.5234,1512172.0
2015-12-03 09:40:00,55.23,55.28,54.99,55.06,797526.0,48.5321,48.5761,48.3213,48.3828,797526.0
2015-12-03 09:50:00,55.06,55.21,55.03,55.18,567131.0,48.3828,48.5146,48.3564,48.4882,567131.0
2015-12-03 10:00:00,55.18,55.18,54.99,55.0,955017.0,48.4882,48.4882,48.3213,48.33,955017.0
2015-12-03 10:10:00,55.01,55.13,54.93,55.04,596356.0,48.3388,48.4443,48.2685,48.3652,596356.0
2015-12-03 10:20:00,55.05,55.05,54.85,54.94,685510.0,48.374,48.374,48.1982,48.2773,685510.0
2015-12-03 10:30:00,54.94,55.0,54.85,54.88,624930.0,48.2773,48.33,48.1982,48.2246,624930.0
2015-12-03 10:40:00,54.88,55.16,54.87,55.15,598345.0,48.2246,48.4706,48.2158,48.4619,598345.0
2015-12-03 10:50:00,55.15,55.23,55.05,55.06,445404.0,48.4619,48.5321,48.374,48.3828,445404.0
2015-12-03 11:00:00,55.06,55.16,55.0,55.15,648488.0,48.3828,48.4706,48.33,48.4619,648488.0
2015-12-03 11:10:00,55.15,55.33,55.13,55.26,872188.0,48.4619,48.62,48.4443,48.5585,872188.0
2015-12-03 11:20:00,55.27,55.29,55.1,55.16,498937.0,48.5673,48.5849,48.4179,48.4706,498937.0
2015-12-03 11:30:00,55.16,55.17,54.94,54.97,538554.0,48.4706,48.4794,48.2773,48.3037,538554.0
2015-12-03 11:40:00,54.98,54.99,54.73,54.83,626387.0,48.3125,48.3213,48.0928,48.1807,626387.0
2015-12-03 11:50:00,54.83,54.91,54.8,54.89,342017.0,48.1807,48.251,48.1543,48.2334,342017.0
2015-12-03 12:00:00,54.88,54.92,54.6,54.61,776269.0,48.2246,48.2597,47.9786,47.9873,776269.0
2015-12-03 12:10:00,54.61,54.66,54.53,54.59,818376.0,47.9873,48.0313,47.917,47.9698,818376.0
2015-12-03 12:20:00,54.58,54.58,54.25,54.38,1023320.0,47.961,47.961,47.671,47.7852,1023320.0
2015-12-03 12:30:00,54.38,54.53,54.31,54.47,699335.0,47.7852,47.917,47.7237,47.8643,699335.0
2015-12-03 12:40:00,54.47,54.5,54.39,54.42,601775.0,47.8643,47.8907,47.794,47.8204,601775.0
2015-12-03 12:50:00,54.43,54.47,54.2,54.22,788785.0,47.8292,47.8643,47.6271,47.6446,788785.0
2015-12-03 13:00:00,54.22,54.22,54.03,54.18,1065479.0,47.6446,47.6446,47.4777,47.6095,1065479.0
2015-12-03 13:10:00,54.18,54.4,54.16,54.37,691730.0,47.6095,47.8028,47.5919,47.7764,691730.0
2015-12-03 13:20:00,54.37,54.43,54.29,54.41,608130.0,47.7764,47.8292,47.7061,47.8116,608130.0
2015-12-03 13:30:00,54.41,54.44,54.25,54.3,688603.0,47.8116,47.838,47.671,47.7149,688603.0
2015-12-03 13:40:00,54.3,54.36,54.1,54.11,623378.0,47.7149,47.7677,47.5392,47.548,623378.0
2015-12-03 13:50:00,54.11,54.17,54.05,54.07,677440.0,47.548,47.6007,47.4953,47.5128,677440.0
2015-12-03 14:00:00,54.08,54.14,53.97,54.05,947904.0,47.5216,47.5743,47.425,47.4953,947904.0
2015-12-03 14:10:00,54.05,54.18,54.03,54.15,644573.0,47.4953,47.6095,47.4777,47.5831,644573.0
2015-12-03 14:20:00,54.15,54.21,54.03,54.13,978261.0,47.5831,47.6358,47.4777,47.5655,978261.0
2015-12-03 14:30:00,54.13,54.21,54.02,54.17,744067.0,47.5655,47.6358,47.4689,47.6007,744067.0
2015-12-03 14:40:00,54.17,54.24,54.07,54.22,820736.0,47.6007,47.6622,47.5128,47.6446,820736.0
2015-12-03 14:50:00,54.21,54.29,54.2,54.25,725373.0,47.6358,47.7061,47.6271,47.671,725373.0
2015-12-03 15:00:00,54.25,54.25,54.08,54.1,872108.0,47.671,47.671,47.5216,47.5392,872108.0
2015-12-03 15:10:00,54.1,54.14,53.98,54.0,1062189.0,47.5392,47.5743,47.4337,47.4513,1062189.0
2015-12-03 15:20:00,54.0,54.11,53.95,54.0,1084759.0,47.4513,47.548,47.4074,47.4513,1084759.0
2015-12-03 15:30:00,54.01,54.19,53.93,54.19,1002265.0,47.4601,47.6183,47.3898,47.6183,1002265.0
2015-12-03 15:40:00,54.19,54.25,54.09,54.25,1383681.0,47.6183,47.671,47.5304,47.671,1383681.0
2015-12-03 15:50:00,54.24,54.28,54.15,54.2,3352629.0,47.6622,47.6974,47.5831,47.6271,3352629.0
2015-12-04 09:30:00,54.16,54.53,54.1,54.53,1955380.0,47.5919,47.917,47.5392,47.917,1955380.0
2015-12-04 09:40:00,54.53,54.83,54.5,54.75,1230368.0,47.917,48.1807,47.8907,48.1104,1230368.0
2015-12-04 09:50:00,54.74,55.02,54.73,54.92,1332770.0,48.1016,48.3476,48.0928,48.2597,1332770.0
2015-12-04 10:00:00,54.93,54.93,54.72,54.76,948122.0,48.2685,48.2685,48.084,48.1191,948122.0
2015-12-04 10:10:00,54.76,55.1,54.76,55.1,1061022.0,48.1191,48.4179,48.1191,48.4179,1061022.0
2015-12-04 10:20:00,55.09,55.19,55.02,55.03,639485.0,48.4091,48.497,48.3476,48.3564,639485.0
2015-12-04 10:30:00,55.04,55.06,54.94,55.01,803287.0,48.3652,48.3828,48.2773,48.3388,803287.0
2015-12-04 10:40:00,55.0,55.19,54.97,55.18,784505.0,48.33,48.497,48.3037,48.4882,784505.0
2015-12-04 10:50:00,55.18,55.27,55.08,55.25,718591.0,48.4882,48.5673,48.4003,48.5497,718591.0
2015-12-04 11:00:00,55.25,55.36,55.24,55.29,796224.0,48.5497,48.6464,48.5409,48.5849,796224.0
2015-12-04 11:10:00,55.29,55.33,55.13,55.15,655060.0,48.5849,48.62,48.4443,48.4619,655060.0
2015-12-04 11:20:00,55.14,55.31,55.1,55.19,604262.0,48.4531,48.6024,48.4179,48.497,604262.0
2015-12-04 11:30:00,55.19,55.31,55.17,55.3,515709.0,48.497,48.6024,48.4794,48.5937,515709.0
2015-12-04 11:40:00,55.3,55.3,55.14,55.15,470187.0,48.5937,48.5937,48.4531,48.4619,470187.0
2015-12-04 11:50:00,55.16,55.33,55.15,55.3,409307.0,48.4706,48.62,48.4619,48.5937,409307.0
2015-12-04 12:00:00,55.3,55.35,55.24,55.34,463355.0,48.5937,48.6376,48.5409,48.6288,463355.0
2015-12-04 12:10:00,55.33,55.42,55.33,55.41,484111.0,48.62,48.6991,48.62,48.6903,484111.0
2015-12-04 12:20:00,55.4,55.48,55.37,55.44,520109.0,48.6815,48.7518,48.6552,48.7167,520109.0
2015-12-04 12:30:00,55.45,55.62,55.43,55.53,1172916.0,48.7255,48.8749,48.7079,48.7958,1172916.0
2015-12-04 12:40:00,55.53,55.63,55.47,55.53,677245.0,48.7958,48.8836,48.743,48.7958,677245.0
2015-12-04 12:50:00,55.53,55.63,55.49,55.56,538681.0,48.7958,48.8836,48.7606,48.8221,538681.0
2015-12-04 13:00:00,55.56,55.67,55.55,55.66,761304.0,48.8221,48.9188,48.8133,48.91,761304.0
2015-12-04 13:10:00,55.66,55.7,55.5,55.6,793388.0,48.91,48.9452,48.7694,48.8573,793388.0
2015-12-04 13:20:00,55.6,55.63,55.53,55.59,558060.0,48.8573,48.8836,48.7958,48.8485,558060.0
2015-12-04 13:30:00,55.58,55.65,55.56,55.63,603965.0,48.8397,48.9012,48.8221,48.8836,603965.0
2015-12-04 13:40:00,55.64,55.74,55.59,55.72,699659.0,48.8924,48.9803,48.8485,48.9627,699659.0
2015-12-04 13:50:00,55.72,55.87,55.71,55.82,779673.0,48.9627,49.0945,48.9539,49.0506,779673.0
2015-12-04 14:00:00,55.82,55.88,55.79,55.8,642371.0,49.0506,49.1033,49.0242,49.033,642371.0
2015-12-04 14:10:00,55.8,55.88,55.79,55.8,601707.0,49.033,49.1033,49.0242,49.033,601707.0
2015-12-04 14:20:00,55.8,55.97,55.8,55.95,1043625.0,49.033,49.1824,49.033,49.1648,1043625.0
2015-12-04 14:30:00,55.95,56.05,55.91,55.98,1394210.0,49.1648,49.2527,49.1297,49.1912,1394210.0
2015-12-04 14:40:00,55.98,56.05,55.91,56.04,1476449.0,49.1912,49.2527,49.1297,49.2439,1476449.0
2015-12-04 14:50:00,56.03,56.18,56.01,56.16,1281734.0,49.2351,49.3669,49.2176,49.3494,1281734.0
2015-12-04 15:00:00,56.15,56.22,56.06,56.21,1087444.0,49.3406,49.4021,49.2615,49.3933,1087444.0
2015-12-04 15:10:00,56.2,56.23,55.95,55.96,1324653.0,49.3845,49.4109,49.1648,49.1736,1324653.0
2015-12-04 15:20:00,55.95,55.98,55.86,55.93,1228730.0,49.1648,49.1912,49.0857,49.1473,1228730.0
2015-12-04 15:30:00,55.94,55.96,55.81,55.81,1120808.0,49.156,49.1736,49.0418,49.0418,1120808.0
2015-12-04 15:40:00,55.81,56.0,55.79,55.86,1292841.0,49.0418,49.2088,49.0242,49.0857,1292841.0
2015-12-04 15:50:00,55.86,55.95,55.83,55.91,2332396.0,49.0857,49.1648,49.0594,49.1297,2332396.0
2015-12-07 09:30:00,55.79,55.79,55.32,55.53,1818914.0,49.0242,49.0242,48.6112,48.7958,1818914.0
2015-12-07 09:40:00,55.53,55.58,55.39,55.43,798709.0,48.7958,48.8397,48.6727,48.7079,798709.0
2015-12-07 09:50:00,55.43,55.57,55.32,55.51,719008.0,48.7079,48.8309,48.6112,48.7782,719008.0
2015-12-07 10:00:00,55.5,55.55,55.43,55.54,622405.0,48.7694,48.8133,48.7079,48.8046,622405.0
2015-12-07 10:10:00,55.53,55.62,55.5,55.6,1086359.0,48.7958,48.8749,48.7694,48.8573,1086359.0
2015-12-07 10:20:00,55.59,55.61,55.46,55.57,735567.0,48.8485,48.8661,48.7343,48.8309,735567.0
2015-12-07 10:30:00,55.56,55.57,55.44,55.53,675789.0,48.8221,48.8309,48.7167,48.7958,675789.0
2015-12-07 10:40:00,55.54,55.64,55.51,55.56,785446.0,48.8046,48.8924,48.7782,48.8221,785446.0
2015-12-07 10:50:00,55.55,55.61,55.51,55.58,612636.0,48.8133,48.8661,48.7782,48.8397,612636.0
2015-12-07 11:00:00,55.57,55.59,55.48,55.53,537416.0,48.8309,48.8485,48.7518,48.7958,537416.0
2015-12-07 11:10:00,55.53,55.53,55.38,55.42,503527.0,48.7958,48.7958,48.664,48.6991,503527.0
2015-12-07 11:20:00,55.43,55.47,55.33,55.35,494042.0,48.7079,48.743,48.62,48.6376,494042.0
2015-12-07 11:30:00,55.35,55.55,55.35,55.55,503632.0,48.6376,48.8133,48.6376,48.8133,503632.0
2015-12-07 11:40:00,55.55,55.6,55.48,55.53,523506.0,48.8133,48.8573,48.7518,48.7958,523506.0
2015-12-07 11:50:00,55.54,55.61,55.49,55.54,508588.0,48.8046,48.8661,48.7606,48.8046,508588.0
2015-12-07 12:00:00,55.53,55.56,55.5,55.53,292734.0,48.7958,48.8221,48.7694,48.7958,292734.0
2015-12-07 12:10:00,55.53,55.6,55.47,55.55,349548.0,48.7958,48.8573,48.743,48.8133,349548.0
2015-12-07 12:20:00,55.56,55.58,55.5,55.54,265323.0,48.8221,48.8397,48.7694,48.8046,265323.0
2015-12-07 12:30:00,55.53,55.55,55.46,55.5,344044.0,48.7958,48.8133,48.7343,48.7694,344044.0
2015-12-07 12:40:00,55.5,55.51,55.42,55.43,469826.0,48.7694,48.7782,48.6991,48.7079,469826.0
2015-12-07 12:50:00,55.43,55.47,55.34,55.37,360011.0,48.7079,48.743,48.6288,48.6552,360011.0
2015-12-07 13:00:00,55.36,55.59,55.29,55.56,533310.0,48.6464,48.8485,48.5849,48.8221,533310.0
2015-12-07 13:10:00,55.56,55.61,55.38,55.58,556760.0,48.8221,48.8661,48.664,48.8397,556760.0
2015-12-07 13:20:00,55.57,55.61,55.45,55.58,483142.0,48.8309,48.8661,48.7255,48.8397,483142.0
2015-12-07 13:30:00,55.57,55.61,55.47,55.53,586455.0,48.8309,48.8661,48.743,48.7958,586455.0
2015-12-07 13:40:00,55.53,55.53,55.43,55.43,367647.0,48.7958,48.7958,48.7079,48.7079,367647.0
2015-12-07 13:50:00,55.44,55.58,55.43,55.57,295309.0,48.7167,48.8397,48.7079,48.8309,295309.0
2015-12-07 14:00:00,55.57,55.8,55.54,55.74,814526.0,48.8309,49.033,48.8046,48.9803,814526.0
2015-12-07 14:10:00,55.74,55.75,55.66,55.71,351530.0,48.9803,48.9891,48.91,48.9539,351530.0
2015-12-07 14:20:00,55.72,55.73,55.63,55.7,454189.0,48.9627,48.9715,48.8836,48.9452,454189.0
2015-12-07 14:30:00,55.7,55.78,55.58,55.71,513700.0,48.9452,49.0154,48.8397,48.9539,513700.0
2015-12-07 14:40:00,55.71,55.72,55.54,55.61,488832.0,48.9539,48.9627,48.8046,48.8661,488832.0
2015-12-07 14:50:00,55.61,55.66,55.5,55.51,448384.0,48.8661,48.91,48.7694,48.7782,448384.0
2015-12-07 15:00:00,55.52,55.55,55.41,55.54,591733.0,48.787,48.8133,48.6903,48.8046,591733.0
2015-12-07 15:10:00,55.54,55.71,55.49,55.71,695102.0,48.8046,48.9539,48.7606,48.9539,695102.0
2015-12-07 15:20:00,55.7,55.86,55.7,55.85,800463.0,48.9452,49.0857,48.9452,49.077,800463.0
2015-12-07 15:30:00,55.86,55.89,55.65,55.69,1197500.0,49.0857,49.1121,48.9012,48.9364,1197500.0
2015-12-07 15:40:00,55.69,55.97,55.69,55.92,1522609.0,48.9364,49.1824,48.9364,49.1385,1522609.0
2015-12-07 15:50:00,55.92,55.96,55.78,55.82,2711561.0,49.1385,49.1736,49.0154,49.0506,2711561.0
2015-12-08 09:30:00,55.47,55.7,54.99,55.27,2613033.0,48.743,48.9452,48.3213,48.5673,2613033.0
2015-12-08 09:40:00,55.27,55.52,55.18,55.51,1593619.0,48.5673,48.787,48.4882,48.7782,1593619.0
2015-12-08 09:50:00,55.5,55.57,55.33,55.38,651394.0,48.7694,48.8309,48.62,48.664,651394.0
2015-12-08 10:00:00,55.38,55.58,55.38,55.42,520463.0,48.664,48.8397,48.664,48.6991,520463.0
2015-12-08 10:10:00,55.43,55.48,55.3,55.31,525104.0,48.7079,48.7518,48.5937,48.6024,525104.0
2015-12-08 10:20:00,55.3,55.34,55.19,55.33,685703.0,48.5937,48.6288,48.497,48.62,685703.0
2015-12-08 10:30:00,55.32,55.58,55.24,55.49,843481.0,48.6112,48.8397,48.5409,48.7606,843481.0
2015-12-08 10:40:00,55.49,55.61,55.48,55.6,897626.0,48.7606,48.8661,48.7518,48.8573,897626.0
2015-12-08 10:50:00,55.6,55.62,55.48,55.54,664977.0,48.8573,48.8749,48.7518,48.8046,664977.0
2015-12-08 11:00:00,55.54,55.82,55.52,55.72,891161.0,48.8046,49.0506,48.787,48.9627,891161.0
2015-12-08 11:10:00,55.72,55.77,55.66,55.7,867763.0,48.9627,49.0067,48.91,48.9452,867763.0
2015-12-08 11:20:00,55.71,55.74,55.5,55.51,850980.0,48.9539,48.9803,48.7694,48.7782,850980.0
2015-12-08 11:30:00,55.51,55.64,55.47,55.58,621080.0,48.7782,48.8924,48.743,48.8397,621080.0
2015-12-08 11:40:00,55.58,55.72,55.57,55.66,474377.0,48.8397,48.9627,48.8309,48.91,474377.0
2015-12-08 11:50:00,55.66,55.8,55.59,55.75,499283.0,48.91,49.033,48.8485,48.9891,499283.0
2015-12-08 12:00:00,55.75,55.75,55.61,55.66,283780.0,48.9891,48.9891,48.8661,48.91,283780.0
2015-12-08 12:10:00,55.66,55.67,55.52,55.55,473840.0,48.91,48.9188,48.787,48.8133,473840.0
2015-12-08 12:20:00,55.56,55.63,55.55,55.59,276603.0,48.8221,48.8836,48.8133,48.8485,276603.0
2015-12-08 12:30:00,55.58,55.64,55.5,55.58,357715.0,48.8397,48.8924,48.7694,48.8397,357715.0
2015-12-08 12:40:00,55.59,55.69,55.55,55.58,311953.0,48.8485,48.9364,48.8133,48.8397,311953.0
2015-12-08 12:50:00,55.58,55.76,55.58,55.75,374105.0,48.8397,48.9979,48.8397,48.9891,374105.0
2015-12-08 13:00:00,55.76,55.8,55.71,55.77,371400.0,48.9979,49.033,48.9539,49.0067,371400.0
2015-12-08 13:10:00,55.79,55.87,55.74,55.81,612330.0,49.0242,49.0945,48.9803,49.0418,612330.0
2015-12-08 13:20:00,55.81,55.86,55.79,55.82,714969.0,49.0418,49.0857,49.0242,49.0506,714969.0
2015-12-08 13:30:00,55.82,55.9,55.81,55.87,498133.0,49.0506,49.1209,49.0418,49.0945,498133.0
2015-12-08 13:40:00,55.86,55.93,55.83,55.87,491713.0,49.0857,49.1473,49.0594,49.0945,491713.0
2015-12-08 13:50:00,55.88,55.94,55.85,55.94,309046.0,49.1033,49.156,49.077,49.156,309046.0
2015-12-08 14:00:00,55.93,56.07,55.91,56.01,733518.0,49.1473,49.2703,49.1297,49.2176,733518.0
2015-12-08 14:10:00,56.01,56.1,55.97,56.08,850346.0,49.2176,49.2966,49.1824,49.2791,850346.0
2015-12-08 14:20:00,56.07,56.07,55.97,55.99,529454.0,49.2703,49.2703,49.1824,49.2,529454.0
2015-12-08 14:30:00,55.99,56.02,55.91,56.01,453764.0,49.2,49.2263,49.1297,49.2176,453764.0
2015-12-08 14:40:00,56.0,56.02,55.87,56.02,492941.0,49.2088,49.2263,49.0945,49.2263,492941.0
2015-12-08 14:50:00,56.02,56.1,55.93,55.97,737338.0,49.2263,49.2966,49.1473,49.1824,737338.0
2015-12-08 15:00:00,55.97,55.97,55.8,55.92,919206.0,49.1824,49.1824,49.033,49.1385,919206.0
2015-12-08 15:10:00,55.91,55.93,55.72,55.75,577913.0,49.1297,49.1473,48.9627,48.9891,577913.0
2015-12-08 15:20:00,55.74,55.87,55.69,55.8,553733.0,48.9803,49.0945,48.9364,49.033,553733.0
2015-12-08 15:30:00,55.8,55.95,55.76,55.89,773513.0,49.033,49.1648,48.9979,49.1121,773513.0
2015-12-08 15:40:00,55.89,55.98,55.79,55.98,992262.0,49.1121,49.1912,49.0242,49.1912,992262.0
2015-12-08 15:50:00,55.97,56.01,55.78,55.79,2452269.0,49.1824,49.2176,49.0154,49.0242,2452269.0
2015-12-09 09:30:00,55.37,55.55,55.12,55.52,1599183.0,48.6552,48.8133,48.4355,48.787,1599183.0
2015-12-09 09:40:00,55.52,55.69,55.4,55.65,916605.0,48.787,48.9364,48.6815,48.9012,916605.0
2015-12-09 09:50:00,55.65,55.74,55.6,55.67,704146.0,48.9012,48.9803,48.8573,48.9188,704146.0
2015-12-09 10:00:00,55.68,55.72,55.57,55.71,704143.0,48.9276,48.9627,48.8309,48.9539,704143.0
2015-12-09 10:10:00,55.72,55.82,55.63,55.65,1140233.0,48.9627,49.0506,48.8836,48.9012,1140233.0
2015-12-09 10:20:00,55.65,55.71,55.58,55.68,657668.0,48.9012,48.9539,48.8397,48.9276,657668.0
2015-12-09 10:30:00,55.68,55.87,55.68,55.74,1177417.0,48.9276,49.0945,48.9276,48.9803,1177417.0
2015-12-09 10:40:00,55.73,55.79,55.7,55.72,505614.0,48.9715,49.0242,48.9452,48.9627,505614.0
2015-12-09 10:50:00,55.72,55.74,55.6,55.64,491676.0,48.9627,48.9803,48.8573,48.8924,491676.0
2015-12-09 11:00:00,55.65,55.72,55.54,55.63,590553.0,48.9012,48.9627,48.8046,48.8836,590553.0
2015-12-09 11:10:00,55.64,55.72,55.51,55.53,640775.0,48.8924,48.9627,48.7782,48.7958,640775.0
2015-12-09 11:20:00,55.54,55.67,55.5,55.53,419823.0,48.8046,48.9188,48.7694,48.7958,419823.0
2015-12-09 11:30:00,55.53,55.54,55.36,55.38,642518.0,48.7958,48.8046,48.6464,48.664,642518.0
2015-12-09 11:40:00,55.39,55.43,55.11,55.16,841318.0,48.6727,48.7079,48.4267,48.4706,841318.0
2015-12-09 11:50:00,55.16,55.39,55.14,55.31,660855.0,48.4706,48.6727,48.4531,48.6024,660855.0
2015-12-09 12:00:00,55.31,55.44,55.3,55.36,571305.0,48.6024,48.7167,48.5937,48.6464,571305.0
2015-12-09 12:10:00,55.36,55.38,55.12,55.15,551224.0,48.6464,48.664,48.4355,48.4619,551224.0
2015-12-09 12:20:00,55.14,55.15,55.0,55.01,1086394.0,48.4531,48.4619,48.33,48.3388,1086394.0
2015-12-09 12:30:00,55.01,55.13,54.89,54.9,993090.0,48.3388,48.4443,48.2334,48.2422,993090.0
2015-12-09 12:40:00,54.91,54.97,54.7,54.88,1185938.0,48.251,48.3037,48.0664,48.2246,1185938.0
2015-12-09 12:50:00,54.87,54.88,54.65,54.7,624225.0,48.2158,48.2246,48.0225,48.0664,624225.0
2015-12-09 13:00:00,54.69,54.88,54.56,54.74,1038024.0,48.0576,48.2246,47.9434,48.1016,1038024.0
2015-12-09 13:10:00,54.73,54.82,54.64,54.68,683750.0,48.0928,48.1719,48.0137,48.0488,683750.0
2015-12-09 13:20:00,54.68,54.73,54.6,54.68,738414.0,48.0488,48.0928,47.9786,48.0488,738414.0
2015-12-09 13:30:00,54.69,54.72,54.57,54.7,819932.0,48.0576,48.084,47.9522,48.0664,819932.0
2015-12-09 13:40:00,54.7,54.76,54.57,54.72,634922.0,48.0664,48.1191,47.9522,48.084,634922.0
2015-12-09 13:50:00,54.72,54.79,54.67,54.72,759874.0,48.084,48.1455,48.0401,48.084,759874.0
2015-12-09 14:00:00,54.72,54.75,54.65,54.66,474730.0,48.084,48.1104,48.0225,48.0313,474730.0
2015-12-09 14:10:00,54.66,54.78,54.65,54.72,594490.0,48.0313,48.1367,48.0225,48.084,594490.0
2015-12-09 14:20:00,54.72,54.75,54.62,54.68,587518.0,48.084,48.1104,47.9961,48.0488,587518.0
2015-12-09 14:30:00,54.68,54.73,54.53,54.58,672859.0,48.0488,48.0928,47.917,47.961,672859.0
2015-12-09 14:40:00,54.58,54.67,54.51,54.57,697147.0,47.961,48.0401,47.8995,47.9522,697147.0
2015-12-09 14:50:00,54.57,54.67,54.54,54.58,603295.0,47.9522,48.0401,47.9258,47.961,603295.0
2015-12-09 15:00:00,54.59,54.85,54.57,54.79,740706.0,47.9698,48.1982,47.9522,48.1455,740706.0
2015-12-09 15:10:00,54.78,54.83,54.71,54.75,610080.0,48.1367,48.1807,48.0752,48.1104,610080.0
2015-12-09 15:20:00,54.76,54.98,54.74,54.96,765266.0,48.1191,48.3125,48.1016,48.2949,765266.0
2015-12-09 15:30:00,54.96,55.13,54.94,54.98,1110704.0,48.2949,48.4443,48.2773,48.3125,1110704.0
2015-12-09 15:40:00,54.99,55.01,54.87,54.88,908441.0,48.3213,48.3388,48.2158,48.2246,908441.0
2015-12-09 15:50:00,54.87,55.01,54.84,54.98,1729908.0,48.2158,48.3388,48.1894,48.3125,1729908.0
2015-12-10 09:30:00,55.38,55.41,55.01,55.39,1552740.0,48.664,48.6903,48.3388,48.6727,1552740.0
2015-12-10 09:40:00,55.4,55.55,55.33,55.33,1051499.0,48.6815,48.8133,48.62,48.62,1051499.0
2015-12-10 09:50:00,55.33,55.46,55.3,55.32,737001.0,48.62,48.7343,48.5937,48.6112,737001.0
2015-12-10 10:00:00,55.32,55.38,55.23,55.26,714247.0,48.6112,48.664,48.5321,48.5585,714247.0
2015-12-10 10:10:00,55.26,55.39,55.16,55.28,789682.0,48.5585,48.6727,48.4706,48.5761,789682.0
2015-12-10 10:20:00,55.29,55.46,55.28,55.34,550045.0,48.5849,48.7343,48.5761,48.6288,550045.0
2015-12-10 10:30:00,55.34,55.45,55.26,55.4,643500.0,48.6288,48.7255,48.5585,48.6815,643500.0
2015-12-10 10:40:00,55.4,55.59,55.36,55.52,927739.0,48.6815,48.8485,48.6464,48.787,927739.0
2015-12-10 10:50:00,55.52,55.54,55.39,55.45,716874.0,48.787,48.8046,48.6727,48.7255,716874.0
2015-12-10 11:00:00,55.44,55.49,55.4,55.4,336081.0,48.7167,48.7606,48.6815,48.6815,336081.0
2015-12-10 11:10:00,55.41,55.53,55.37,55.5,493127.0,48.6903,48.7958,48.6552,48.7694,493127.0
2015-12-10 11:20:00,55.5,55.55,55.4,55.4,531238.0,48.7694,48.8133,48.6815,48.6815,531238.0
2015-12-10 11:30:00,55.4,55.44,55.34,55.4,552911.0,48.6815,48.7167,48.6288,48.6815,552911.0
2015-12-10 11:40:00,55.4,55.45,55.3,55.42,393747.0,48.6815,48.7255,48.5937,48.6991,393747.0
2015-12-10 11:50:00,55.43,55.46,55.31,55.4,496612.0,48.7079,48.7343,48.6024,48.6815,496612.0
2015-12-10 12:00:00,55.39,55.42,55.18,55.18,678476.0,48.6727,48.6991,48.4882,48.4882,678476.0
2015-12-10 12:10:00,55.18,55.19,55.02,55.04,479210.0,48.4882,48.497,48.3476,48.3652,479210.0
2015-12-10 12:20:00,55.05,55.14,55.02,55.12,404374.0,48.374,48.4531,48.3476,48.4355,404374.0
2015-12-10 12:30:00,55.13,55.16,55.06,55.13,406411.0,48.4443,48.4706,48.3828,48.4443,406411.0
2015-12-10 12:40:00,55.13,55.17,55.09,55.15,439382.0,48.4443,48.4794,48.4091,48.4619,439382.0
2015-12-10 12:50:00,55.14,55.33,55.14,55.3,500107.0,48.4531,48.62,48.4531,48.5937,500107.0
2015-12-10 13:00:00,55.31,55.33,55.18,55.24,380749.0,48.6024,48.62,48.4882,48.5409,380749.0
2015-12-10 13:10:00,55.24,55.35,55.19,55.3,317988.0,48.5409,48.6376,48.497,48.5937,317988.0
2015-12-10 13:20:00,55.3,55.43,55.3,55.36,371777.0,48.5937,48.7079,48.5937,48.6464,371777.0
2015-12-10 13:30:00,55.37,55.44,55.33,55.4,332581.0,48.6552,48.7167,48.62,48.6815,332581.0
2015-12-10 13:40:00,55.4,55.41,55.3,55.36,483779.0,48.6815,48.6903,48.5937,48.6464,483779.0
2015-12-10 13:50:00,55.35,55.37,55.24,55.25,350682.0,48.6376,48.6552,48.5409,48.5497,350682.0
2015-12-10 14:00:00,55.24,55.35,55.23,55.34,391925.0,48.5409,48.6376,48.5321,48.6288,391925.0
2015-12-10 14:10:00,55.34,55.38,55.27,55.37,321831.0,48.6288,48.664,48.5673,48.6552,321831.0
2015-12-10 14:20:00,55.37,55.6,55.37,55.6,826001.0,48.6552,48.8573,48.6552,48.8573,826001.0
2015-12-10 14:30:00,55.6,55.63,55.43,55.46,683612.0,48.8573,48.8836,48.7079,48.7343,683612.0
2015-12-10 14:40:00,55.46,55.66,55.45,55.54,504511.0,48.7343,48.91,48.7255,48.8046,504511.0
2015-12-10 14:50:00,55.55,55.55,55.42,55.48,322637.0,48.8133,48.8133,48.6991,48.7518,322637.0
2015-12-10 15:00:00,55.48,55.51,55.28,55.29,518955.0,48.7518,48.7782,48.5761,48.5849,518955.0
2015-12-10 15:10:00,55.29,55.34,55.15,55.16,544550.0,48.5849,48.6288,48.4619,48.4706,544550.0
2015-12-10 15:20:00,55.17,55.22,55.08,55.21,568343.0,48.4794,48.5234,48.4003,48.5146,568343.0
2015-12-10 15:30:00,55.21,55.29,55.17,55.26,1291871.0,48.5146,48.5849,48.4794,48.5585,1291871.0
2015-12-10 15:40:00,55.27,55.36,55.23,55.29,1480109.0,48.5673,48.6464,48.5321,48.5849,1480109.0
2015-12-10 15:50:00,55.28,55.36,55.14,55.28,2807112.0,48.5761,48.6464,48.4531,48.5761,2807112.0
2015-12-11 09:30:00,54.39,54.78,54.38,54.48,2168962.0,47.794,48.1367,47.7852,47.8731,2168962.0
2015-12-11 09:40:00,54.48,54.82,54.46,54.63,1418995.0,47.8731,48.1719,47.8555,48.0049,1418995.0
2015-12-11 09:50:00,54.63,54.9,54.59,54.89,947126.0,48.0049,48.2422,47.9698,48.2334,947126.0
2015-12-11 10:00:00,54.89,55.09,54.77,54.92,1204897.0,48.2334,48.4091,48.1279,48.2597,1204897.0
2015-12-11 10:10:00,54.92,55.1,54.87,54.9,928396.0,48.2597,48.4179,48.2158,48.2422,928396.0
2015-12-11 10:20:00,54.91,55.01,54.85,54.94,726847.0,48.251,48.3388,48.1982,48.2773,726847.0
2015-12-11 10:30:00,54.95,55.01,54.8,54.92,762462.0,48.2861,48.3388,48.1543,48.2597,762462.0
2015-12-11 10:40:00,54.92,55.0,54.83,54.84,801376.0,48.2597,48.33,48.1807,48.1894,801376.0
2015-12-11 10:50:00,54.83,54.9,54.73,54.75,761404.0,48.1807,48.2422,48.0928,48.1104,761404.0
2015-12-11 11:00:00,54.75,54.84,54.64,54.72,1018960.0,48.1104,48.1894,48.0137,48.084,1018960.0
2015-12-11 11:10:00,54.71,54.76,54.64,54.76,504979.0,48.0752,48.1191,48.0137,48.1191,504979.0
2015-12-11 11:20:00,54.76,54.8,54.55,54.6,632172.0,48.1191,48.1543,47.9346,47.9786,632172.0
2015-12-11 11:30:00,54.6,54.64,54.48,54.54,810995.0,47.9786,48.0137,47.8731,47.9258,810995.0
2015-12-11 11:40:00,54.55,54.61,54.51,54.52,427196.0,47.9346,47.9873,47.8995,47.9083,427196.0
2015-12-11 11:50:00,54.53,54.53,54.3,54.3,702032.0,47.917,47.917,47.7149,47.7149,702032.0
2015-12-11 12:00:00,54.31,54.38,54.2,54.23,777825.0,47.7237,47.7852,47.6271,47.6534,777825.0
2015-12-11 12:10:00,54.23,54.32,54.12,54.23,668092.0,47.6534,47.7325,47.5568,47.6534,668092.0
2015-12-11 12:20:00,54.23,54.33,54.17,54.32,820345.0,47.6534,47.7413,47.6007,47.7325,820345.0
2015-12-11 12:30:00,54.32,54.59,54.24,54.5,846214.0,47.7325,47.9698,47.6622,47.8907,846214.0
2015-12-11 12:40:00,54.5,54.6,54.47,54.53,628291.0,47.8907,47.9786,47.8643,47.917,628291.0
2015-12-11 12:50:00,54.52,54.54,54.32,54.49,423880.0,47.9083,47.9258,47.7325,47.8819,423880.0
2015-12-11 13:00:00,54.48,54.58,54.39,54.47,515863.0,47.8731,47.961,47.794,47.8643,515863.0
2015-12-11 13:10:00,54.47,54.58,54.42,54.52,369610.0,47.8643,47.961,47.8204,47.9083,369610.0
2015-12-11 13:20:00,54.53,54.54,54.3,54.33,537611.0,47.917,47.9258,47.7149,47.7413,537611.0
2015-12-11 13:30:00,54.33,54.44,54.25,54.44,423946.0,47.7413,47.838,47.671,47.838,423946.0
2015-12-11 13:40:00,54.44,54.52,54.35,54.47,421780.0,47.838,47.9083,47.7589,47.8643,421780.0
2015-12-11 13:50:00,54.47,54.68,54.45,54.57,550765.0,47.8643,48.0488,47.8467,47.9522,550765.0
2015-12-11 14:00:00,54.57,54.64,54.56,54.61,350509.0,47.9522,48.0137,47.9434,47.9873,350509.0
2015-12-11 14:10:00,54.61,54.69,54.58,54.63,504432.0,47.9873,48.0576,47.961,48.0049,504432.0
2015-12-11 14:20:00,54.63,54.64,54.51,54.55,468673.0,48.0049,48.0137,47.8995,47.9346,468673.0
2015-12-11 14:30:00,54.55,54.58,54.44,54.55,447421.0,47.9346,47.961,47.838,47.9346,447421.0
2015-12-11 14:40:00,54.55,54.55,54.34,54.37,687065.0,47.9346,47.9346,47.7501,47.7764,687065.0
2015-12-11 14:50:00,54.38,54.42,54.28,54.32,719066.0,47.7852,47.8204,47.6974,47.7325,719066.0
2015-12-11 15:00:00,54.32,54.47,54.26,54.28,773196.0,47.7325,47.8643,47.6798,47.6974,773196.0
2015-12-11 15:10:00,54.28,54.35,54.2,54.22,768256.0,47.6974,47.7589,47.6271,47.6446,768256.0
2015-12-11 15:20:00,54.22,54.25,54.1,54.22,894898.0,47.6446,47.671,47.5392,47.6446,894898.0
2015-12-11 15:30:00,54.21,54.4,54.2,54.23,1369187.0,47.6358,47.8028,47.6271,47.6534,1369187.0
2015-12-11 15:40:00,54.23,54.28,54.16,54.26,1283939.0,47.6534,47.6974,47.5919,47.6798,1283939.0
2015-12-11 15:50:00,54.25,54.26,54.01,54.08,3677954.0,47.671,47.6798,47.4601,47.5216,3677954.0
2015-12-14 09:30:00,54.33,54.37,53.89,54.14,2552475.0,47.7413,47.7764,47.3547,47.5743,2552475.0
2015-12-14 09:40:00,54.13,54.13,53.74,53.92,1382063.0,47.5655,47.5655,47.2228,47.381,1382063.0
2015-12-14 09:50:00,53.92,53.99,53.73,53.76,1159499.0,47.381,47.4425,47.2141,47.2404,1159499.0
2015-12-14 10:00:00,53.77,54.18,53.75,54.09,1276837.0,47.2492,47.6095,47.2316,47.5304,1276837.0
2015-12-14 10:10:00,54.09,54.43,53.8,53.96,2154338.0,47.5304,47.8292,47.2756,47.4162,2154338.0
2015-12-14 10:20:00,53.95,54.04,53.68,53.78,1075975.0,47.4074,47.4865,47.1701,47.258,1075975.0
2015-12-14 10:30:00,53.79,54.09,53.77,54.08,1130019.0,47.2668,47.5304,47.2492,47.5216,1130019.0
2015-12-14 10:40:00,54.08,54.3,54.03,54.16,1336206.0,47.5216,47.7149,47.4777,47.5919,1336206.0
2015-12-14 10:50:00,54.16,54.19,54.0,54.07,961146.0,47.5919,47.6183,47.4513,47.5128,961146.0
2015-12-14 11:00:00,54.07,54.12,53.94,53.98,614680.0,47.5128,47.5568,47.3986,47.4337,614680.0
2015-12-14 11:10:00,53.98,54.08,53.89,53.99,806059.0,47.4337,47.5216,47.3547,47.4425,806059.0
2015-12-14 11:20:00,53.99,54.12,53.99,54.07,657465.0,47.4425,47.5568,47.4425,47.5128,657465.0
2015-12-14 11:30:00,54.07,54.07,53.88,54.02,693928.0,47.5128,47.5128,47.3459,47.4689,693928.0
2015-12-14 11:40:00,54.02,54.12,53.89,54.0,887169.0,47.4689,47.5568,47.3547,47.4513,887169.0
2015-12-14 11:50:00,54.0,54.31,53.99,54.25,963697.0,47.4513,47.7237,47.4425,47.671,963697.0
2015-12-14 12:00:00,54.25,54.32,54.05,54.29,862459.0,47.671,47.7325,47.4953,47.7061,862459.0
2015-12-14 12:10:00,54.3,54.42,54.21,54.39,534316.0,47.7149,47.8204,47.6358,47.794,534316.0
2015-12-14 12:20:00,54.39,54.5,54.25,54.47,632192.0,47.794,47.8907,47.671,47.8643,632192.0
2015-12-14 12:30:00,54.48,54.5,54.4,54.44,646411.0,47.8731,47.8907,47.8028,47.838,646411.0
2015-12-14 12:40:00,54.45,54.48,54.34,54.38,450585.0,47.8467,47.8731,47.7501,47.7852,450585.0
2015-12-14 12:50:00,54.38,54.59,54.38,54.54,854402.0,47.7852,47.9698,47.7852,47.9258,854402.0
2015-12-14 13:00:00,54.54,54.65,54.5,54.57,516588.0,47.9258,48.0225,47.8907,47.9522,516588.0
2015-12-14 13:10:00,54.57,54.7,54.56,54.66,650327.0,47.9522,48.0664,47.9434,48.0313,650327.0
2015-12-14 13:20:00,54.66,54.68,54.61,54.64,607396.0,48.0313,48.0488,47.9873,48.0137,607396.0
2015-12-14 13:30:00,54.64,54.68,54.48,54.51,609399.0,48.0137,48.0488,47.8731,47.8995,609399.0
2015-12-14 13:40:00,54.51,54.54,54.41,54.5,550652.0,47.8995,47.9258,47.8116,47.8907,550652.0
2015-12-14 13:50:00,54.5,54.64,54.46,54.63,388901.0,47.8907,48.0137,47.8555,48.0049,388901.0
2015-12-14 14:00:00,54.63,54.65,54.49,54.61,423755.0,48.0049,48.0225,47.8819,47.9873,423755.0
2015-12-14 14:10:00,54.61,54.69,54.55,54.63,731894.0,47.9873,48.0576,47.9346,48.0049,731894.0
2015-12-14 14:20:00,54.63,54.64,54.48,54.62,635454.0,48.0049,48.0137,47.8731,47.9961,635454.0
2015-12-14 14:30:00,54.62,54.65,54.54,54.63,485567.0,47.9961,48.0225,47.9258,48.0049,485567.0
2015-12-14 14:40:00,54.64,54.82,54.62,54.81,603614.0,48.0137,48.1719,47.9961,48.1631,603614.0
2015-12-14 14:50:00,54.8,54.95,54.74,54.89,986639.0,48.1543,48.2861,48.1016,48.2334,986639.0
2015-12-14 15:00:00,54.89,54.89,54.61,54.63,863568.0,48.2334,48.2334,47.9873,48.0049,863568.0
2015-12-14 15:10:00,54.62,54.82,54.61,54.78,696572.0,47.9961,48.1719,47.9873,48.1367,696572.0
2015-12-14 15:20:00,54.78,55.0,54.75,54.97,1164639.0,48.1367,48.33,48.1104,48.3037,1164639.0
2015-12-14 15:30:00,54.97,55.0,54.76,54.84,1802253.0,48.3037,48.33,48.1191,48.1894,1802253.0
2015-12-14 15:40:00,54.85,54.96,54.75,54.95,1476824.0,48.1982,48.2949,48.1104,48.2861,1476824.0
2015-12-14 15:50:00,54.95,55.21,54.9,55.16,3229000.0,48.2861,48.5146,48.2422,48.4706,3229000.0
2015-12-15 09:30:00,55.63,55.9,55.44,55.72,2909220.0,48.8836,49.1209,48.7167,48.9627,2909220.0
2015-12-15 09:40:00,55.73,55.82,55.66,55.75,2021075.0,48.9715,49.0506,48.91,48.9891,2021075.0
2015-12-15 09:50:00,55.75,55.83,55.71,55.78,1366732.0,48.9891,49.0594,48.9539,49.0154,1366732.0
2015-12-15 10:00:00,55.78,55.79,55.61,55.65,1789274.0,49.0154,49.0242,48.8661,48.9012,1789274.0
2015-12-15 10:10:00,55.65,55.65,55.52,55.62,1391546.0,48.9012,48.9012,48.787,48.8749,1391546.0
2015-12-15 10:20:00,55.62,55.67,55.6,55.64,1061127.0,48.8749,48.9188,48.8573,48.8924,1061127.0
2015-12-15 10:30:00,55.64,55.67,55.57,55.65,1222500.0,48.8924,48.9188,48.8309,48.9012,1222500.0
2015-12-15 10:40:00,55.64,55.65,55.5,55.63,841537.0,48.8924,48.9012,48.7694,48.8836,841537.0
2015-12-15 10:50:00,55.63,55.64,55.47,55.48,974331.0,48.8836,48.8924,48.743,48.7518,974331.0
2015-12-15 11:00:00,55.48,55.53,55.34,55.36,853348.0,48.7518,48.7958,48.6288,48.6464,853348.0
2015-12-15 11:10:00,55.36,55.38,55.19,55.2,932249.0,48.6464,48.664,48.497,48.5058,932249.0
2015-12-15 11:20:00,55.2,55.29,55.12,55.24,775076.0,48.5058,48.5849,48.4355,48.5409,775076.0
2015-12-15 11:30:00,55.24,55.27,55.1,55.15,680953.0,48.5409,48.5673,48.4179,48.4619,680953.0
2015-12-15 11:40:00,55.15,55.25,55.09,55.15,777365.0,48.4619,48.5497,48.4091,48.4619,777365.0
2015-12-15 11:50:00,55.15,55.32,55.15,55.26,701567.0,48.4619,48.6112,48.4619,48.5585,701567.0
2015-12-15 12:00:00,55.25,55.51,55.23,55.49,692073.0,48.5497,48.7782,48.5321,48.7606,692073.0
2015-12-15 12:10:00,55.49,55.53,55.34,55.36,908955.0,48.7606,48.7958,48.6288,48.6464,908955.0
2015-12-15 12:20:00,55.36,55.38,55.24,55.3,932678.0,48.6464,48.664,48.5409,48.5937,932678.0
2015-12-15 12:30:00,55.3,55.52,55.29,55.4,1025011.0,48.5937,48.787,48.5849,48.6815,1025011.0
2015-12-15 12:40:00,55.4,55.5,55.36,55.49,478966.0,48.6815,48.7694,48.6464,48.7606,478966.0
2015-12-15 12:50:00,55.48,55.58,55.44,55.58,511907.0,48.7518,48.8397,48.7167,48.8397,511907.0
2015-12-15 13:00:00,55.58,55.6,55.43,55.43,495986.0,48.8397,48.8573,48.7079,48.7079,495986.0
2015-12-15 13:10:00,55.43,55.46,55.34,55.36,604974.0,48.7079,48.7343,48.6288,48.6464,604974.0
2015-12-15 13:20:00,55.36,55.52,55.34,55.38,447442.0,48.6464,48.787,48.6288,48.664,447442.0
2015-12-15 13:30:00,55.38,55.49,55.34,55.47,338612.0,48.664,48.7606,48.6288,48.743,338612.0
2015-12-15 13:40:00,55.49,55.53,55.43,55.47,455006.0,48.7606,48.7958,48.7079,48.743,455006.0
2015-12-15 13:50:00,55.47,55.56,55.46,55.5,670418.0,48.743,48.8221,48.7343,48.7694,670418.0
2015-12-15 14:00:00,55.51,55.57,55.43,55.49,414616.0,48.7782,48.8309,48.7079,48.7606,414616.0
2015-12-15 14:10:00,55.5,55.63,55.49,55.56,412776.0,48.7694,48.8836,48.7606,48.8221,412776.0
2015-12-15 14:20:00,55.57,55.64,55.46,55.53,458059.0,48.8309,48.8924,48.7343,48.7958,458059.0
2015-12-15 14:30:00,55.53,55.62,55.5,55.54,407921.0,48.7958,48.8749,48.7694,48.8046,407921.0
2015-12-15 14:40:00,55.54,55.59,55.46,55.48,420811.0,48.8046,48.8485,48.7343,48.7518,420811.0
2015-12-15 14:50:00,55.49,55.54,55.42,55.48,401227.0,48.7606,48.8046,48.6991,48.7518,401227.0
2015-12-15 15:00:00,55.48,55.5,55.3,55.38,822918.0,48.7518,48.7694,48.5937,48.664,822918.0
2015-12-15 15:10:00,55.38,55.4,55.21,55.32,743597.0,48.664,48.6815,48.5146,48.6112,743597.0
2015-12-15 15:20:00,55.31,55.35,55.22,55.26,735801.0,48.6024,48.6376,48.5234,48.5585,735801.0
2015-12-15 15:30:00,55.25,55.29,55.13,55.26,923860.0,48.5497,48.5849,48.4443,48.5585,923860.0
2015-12-15 15:40:00,55.27,55.34,55.21,55.29,1040022.0,48.5673,48.6288,48.5146,48.5849,1040022.0
2015-12-15 15:50:00,55.28,55.29,55.16,55.2,2011446.0,48.5761,48.5849,48.4706,48.5058,2011446.0
2015-12-16 09:30:00,55.54,55.79,55.54,55.74,1728888.0,48.8046,49.0242,48.8046,48.9803,1728888.0
2015-12-16 09:40:00,55.74,55.76,55.46,55.49,1089901.0,48.9803,48.9979,48.7343,48.7606,1089901.0
2015-12-16 09:50:00,55.5,55.63,55.41,55.44,823781.0,48.7694,48.8836,48.6903,48.7167,823781.0
2015-12-16 10:00:00,55.44,55.56,55.42,55.46,627898.0,48.7167,48.8221,48.6991,48.7343,627898.0
2015-12-16 10:10:00,55.46,55.52,55.41,55.51,582882.0,48.7343,48.787,48.6903,48.7782,582882.0
2015-12-16 10:20:00,55.5,55.53,55.33,55.38,846954.0,48.7694,48.7958,48.62,48.664,846954.0
2015-12-16 10:30:00,55.37,55.45,55.33,55.43,1066035.0,48.6552,48.7255,48.62,48.7079,1066035.0
2015-12-16 10:40:00,55.42,55.57,55.34,55.56,935052.0,48.6991,48.8309,48.6288,48.8221,935052.0
2015-12-16 10:50:00,55.56,55.56,55.44,55.47,399102.0,48.8221,48.8221,48.7167,48.743,399102.0
2015-12-16 11:00:00,55.48,55.5,55.35,55.36,394967.0,48.7518,48.7694,48.6376,48.6464,394967.0
2015-12-16 11:10:00,55.35,55.53,55.35,55.39,377854.0,48.6376,48.7958,48.6376,48.6727,377854.0
2015-12-16 11:20:00,55.39,55.41,55.27,55.28,414265.0,48.6727,48.6903,48.5673,48.5761,414265.0
2015-12-16 11:30:00,55.27,55.37,55.26,55.29,394128.0,48.5673,48.6552,48.5585,48.5849,394128.0
2015-12-16 11:40:00,55.29,55.3,55.16,55.21,415434.0,48.5849,48.5937,48.4706,48.5146,415434.0
2015-12-16 11:50:00,55.21,55.24,55.11,55.16,418581.0,48.5146,48.5409,48.4267,48.4706,418581.0
2015-12-16 12:00:00,55.16,55.25,55.14,55.14,589550.0,48.4706,48.5497,48.4531,48.4531,589550.0
2015-12-16 12:10:00,55.14,55.28,55.09,55.1,440350.0,48.4531,48.5761,48.4091,48.4179,440350.0
2015-12-16 12:20:00,55.11,55.21,55.1,55.13,390361.0,48.4267,48.5146,48.4179,48.4443,390361.0
2015-12-16 12:30:00,55.14,55.16,55.04,55.07,444902.0,48.4531,48.4706,48.3652,48.3916,444902.0
2015-12-16 12:40:00,55.08,55.09,55.02,55.04,331306.0,48.4003,48.4091,48.3476,48.3652,331306.0
2015-12-16 12:50:00,55.04,55.07,54.97,55.01,343579.0,48.3652,48.3916,48.3037,48.3388,343579.0
2015-12-16 13:00:00,55.02,55.12,54.97,55.06,472431.0,48.3476,48.4355,48.3037,48.3828,472431.0
2015-12-16 13:10:00,55.06,55.09,54.98,54.99,427772.0,48.3828,48.4091,48.3125,48.3213,427772.0
2015-12-16 13:20:00,55.0,55.13,54.99,55.09,387988.0,48.33,48.4443,48.3213,48.4091,387988.0
2015-12-16 13:30:00,55.09,55.14,55.06,55.07,419607.0,48.4091,48.4531,48.3828,48.3916,419607.0
2015-12-16 13:40:00,55.07,55.15,55.05,55.14,550645.0,48.3916,48.4619,48.374,48.4531,550645.0
2015-12-16 13:50:00,55.14,55.37,55.1,55.34,748990.0,48.4531,48.6552,48.4179,48.6288,748990.0
2015-12-16 14:00:00,55.32,55.49,54.76,55.4,1512892.0,48.6112,48.7606,48.1191,48.6815,1512892.0
2015-12-16 14:10:00,55.39,55.49,55.22,55.31,1112007.0,48.6727,48.7606,48.5234,48.6024,1112007.0
2015-12-16 14:20:00,55.3,55.46,55.25,55.33,790367.0,48.5937,48.7343,48.5497,48.62,790367.0
2015-12-16 14:30:00,55.33,55.5,55.17,55.42,1125483.0,48.62,48.7694,48.4794,48.6991,1125483.0
2015-12-16 14:40:00,55.43,55.59,55.39,55.54,897547.0,48.7079,48.8485,48.6727,48.8046,897547.0
2015-12-16 14:50:00,55.55,55.98,55.55,55.89,1293585.0,48.8133,49.1912,48.8133,49.1121,1293585.0
2015-12-16 15:00:00,55.89,56.0,55.72,55.73,1071964.0,49.1121,49.2088,48.9627,48.9715,1071964.0
2015-12-16 15:10:00,55.73,55.9,55.72,55.86,970966.0,48.9715,49.1209,48.9627,49.0857,970966.0
2015-12-16 15:20:00,55.87,56.09,55.87,56.06,1284628.0,49.0945,49.2879,49.0945,49.2615,1284628.0
2015-12-16 15:30:00,56.06,56.25,56.02,56.2,1791799.0,49.2615,49.4285,49.2263,49.3845,1791799.0
2015-12-16 15:40:00,56.19,56.24,56.08,56.09,1601990.0,49.3757,49.4197,49.2791,49.2879,1601990.0
2015-12-16 15:50:00,56.1,56.22,56.09,56.13,2330720.0,49.2966,49.4021,49.2879,49.323,2330720.0
2015-12-17 09:30:00,56.36,56.58,56.2,56.51,2086496.0,49.5251,49.7184,49.3845,49.6569,2086496.0
2015-12-17 09:40:00,56.51,56.79,56.5,56.76,1995515.0,49.6569,49.903,49.6481,49.8766,1995515.0
2015-12-17 09:50:00,56.76,56.77,56.57,56.6,1850666.0,49.8766,49.8854,49.7096,49.736,1850666.0
2015-12-17 10:00:00,56.61,56.62,56.41,56.42,1457743.0,49.7448,49.7536,49.569,49.5778,1457743.0
2015-12-17 10:10:00,56.41,56.62,56.25,56.33,1845783.0,49.569,49.7536,49.4285,49.4987,1845783.0
2015-12-17 10:20:00,56.33,56.34,56.15,56.21,1346609.0,49.4987,49.5075,49.3406,49.3933,1346609.0
2015-12-17 10:30:00,56.2,56.26,56.13,56.16,753741.0,49.3845,49.4372,49.323,49.3494,753741.0
2015-12-17 10:40:00,56.16,56.16,55.88,55.89,1134140.0,49.3494,49.3494,49.1033,49.1121,1134140.0
2015-12-17 10:50:00,55.88,55.92,55.74,55.87,859156.0,49.1033,49.1385,48.9803,49.0945,859156.0
2015-12-17 11:00:00,55.86,56.02,55.85,55.86,830916.0,49.0857,49.2263,49.077,49.0857,830916.0
2015-12-17 11:10:00,55.86,55.98,55.72,55.73,627879.0,49.0857,49.1912,48.9627,48.9715,627879.0
2015-12-17 11:20:00,55.74,55.84,55.62,55.82,608103.0,48.9803,49.0682,48.8749,49.0506,608103.0
2015-12-17 11:30:00,55.82,55.89,55.66,55.85,747885.0,49.0506,49.1121,48.91,49.077,747885.0
2015-12-17 11:40:00,55.85,55.89,55.67,55.76,531097.0,49.077,49.1121,48.9188,48.9979,531097.0
2015-12-17 11:50:00,55.75,55.79,55.67,55.74,508270.0,48.9891,49.0242,48.9188,48.9803,508270.0
2015-12-17 12:00:00,55.74,55.74,55.53,55.67,523735.0,48.9803,48.9803,48.7958,48.9188,523735.0
2015-12-17 12:10:00,55.67,55.85,55.66,55.84,557896.0,48.9188,49.077,48.91,49.0682,557896.0
2015-12-17 12:20:00,55.84,55.85,55.74,55.82,443647.0,49.0682,49.077,48.9803,49.0506,443647.0
2015-12-17 12:30:00,55.82,55.92,55.76,55.84,592219.0,49.0506,49.1385,48.9979,49.0682,592219.0
2015-12-17 12:40:00,55.84,55.93,55.75,55.8,549385.0,49.0682,49.1473,48.9891,49.033,549385.0
2015-12-17 12:50:00,55.81,55.99,55.76,55.92,576986.0,49.0418,49.2,48.9979,49.1385,576986.0
2015-12-17 13:00:00,55.92,56.06,55.9,56.02,561887.0,49.1385,49.2615,49.1209,49.2263,561887.0
2015-12-17 13:10:00,56.03,56.23,56.0,56.13,572834.0,49.2351,49.4109,49.2088,49.323,572834.0
2015-12-17 13:20:00,56.14,56.33,56.08,56.29,571335.0,49.3318,49.4987,49.2791,49.4636,571335.0
2015-12-17 13:30:00,56.28,56.3,56.09,56.21,512241.0,49.4548,49.4724,49.2879,49.3933,512241.0
2015-12-17 13:40:00,56.21,56.4,56.19,56.31,777720.0,49.3933,49.5603,49.3757,49.4812,777720.0
2015-12-17 13:50:00,56.32,56.4,56.27,56.29,721963.0,49.49,49.5603,49.446,49.4636,721963.0
2015-12-17 14:00:00,56.29,56.35,56.26,56.29,750209.0,49.4636,49.5163,49.4372,49.4636,750209.0
2015-12-17 14:10:00,56.29,56.33,56.19,56.3,863115.0,49.4636,49.4987,49.3757,49.4724,863115.0
2015-12-17 14:20:00,56.31,56.36,56.24,56.27,573910.0,49.4812,49.5251,49.4197,49.446,573910.0
2015-12-17 14:30:00,56.26,56.32,56.21,56.24,437460.0,49.4372,49.49,49.3933,49.4197,437460.0
2015-12-17 14:40:00,56.23,56.24,56.07,56.1,563976.0,49.4109,49.4197,49.2703,49.2966,563976.0
2015-12-17 14:50:00,56.11,56.11,56.01,56.08,671490.0,49.3054,49.3054,49.2176,49.2791,671490.0
2015-12-17 15:00:00,56.07,56.09,55.93,56.02,647376.0,49.2703,49.2879,49.1473,49.2263,647376.0
2015-12-17 15:10:00,56.02,56.05,55.88,55.89,632842.0,49.2263,49.2527,49.1033,49.1121,632842.0
2015-12-17 15:20:00,55.9,55.98,55.79,55.95,809958.0,49.1209,49.1912,49.0242,49.1648,809958.0
2015-12-17 15:30:00,55.94,56.2,55.87,56.09,957548.0,49.156,49.3845,49.0945,49.2879,957548.0
2015-12-17 15:40:00,56.09,56.16,56.0,56.08,1393267.0,49.2879,49.3494,49.2088,49.2791,1393267.0
2015-12-17 15:50:00,56.07,56.08,55.69,55.7,2948746.0,49.2703,49.2791,48.9364,48.9452,2948746.0
2015-12-18 09:30:00,55.83,56.0,55.35,55.35,11742374.0,49.0594,49.2088,48.6376,48.6376,11742374.0
2015-12-18 09:40:00,55.36,55.6,55.31,55.48,1254962.0,48.6464,48.8573,48.6024,48.7518,1254962.0
2015-12-18 09:50:00,55.48,55.48,55.21,55.27,1143947.0,48.7518,48.7518,48.5146,48.5673,1143947.0
2015-12-18 10:00:00,55.28,55.32,54.97,54.97,1236136.0,48.5761,48.6112,48.3037,48.3037,1236136.0
2015-12-18 10:10:00,54.97,55.18,54.94,55.02,1270465.0,48.3037,48.4882,48.2773,48.3476,1270465.0
2015-12-18 10:20:00,55.01,55.11,54.9,55.0,3957417.0,48.3388,48.4267,48.2422,48.33,3957417.0
2015-12-18 10:30:00,54.99,55.23,54.85,55.19,1306594.0,48.3213,48.5321,48.1982,48.497,1306594.0
2015-12-18 10:40:00,55.19,55.2,54.93,54.96,1420974.0,48.497,48.5058,48.2685,48.2949,1420974.0
2015-12-18 10:50:00,54.96,55.15,54.96,55.1,913417.0,48.2949,48.4619,48.2949,48.4179,913417.0
2015-12-18 11:00:00,55.1,55.12,54.99,55.03,645332.0,48.4179,48.4355,48.3213,48.3564,645332.0
2015-12-18 11:10:00,55.03,55.21,55.02,55.13,885859.0,48.3564,48.5146,48.3476,48.4443,885859.0
2015-12-18 11:20:00,55.13,55.22,55.01,55.04,759023.0,48.4443,48.5234,48.3388,48.3652,759023.0
2015-12-18 11:30:00,55.03,55.16,55.01,55.15,531172.0,48.3564,48.4706,48.3388,48.4619,531172.0
2015-12-18 11:40:00,55.15,55.21,55.1,55.15,619099.0,48.4619,48.5146,48.4179,48.4619,619099.0
2015-12-18 11:50:00,55.15,55.2,55.01,55.07,598259.0,48.4619,48.5058,48.3388,48.3916,598259.0
2015-12-18 12:00:00,55.07,55.09,54.99,55.0,653910.0,48.3916,48.4091,48.3213,48.33,653910.0
2015-12-18 12:10:00,55.0,55.1,54.96,54.98,678585.0,48.33,48.4179,48.2949,48.3125,678585.0
2015-12-18 12:20:00,54.98,55.06,54.97,55.0,527311.0,48.3125,48.3828,48.3037,48.33,527311.0
2015-12-18 12:30:00,55.0,55.0,54.76,54.84,939372.0,48.33,48.33,48.1191,48.1894,939372.0
2015-12-18 12:40:00,54.84,54.91,54.79,54.87,1005830.0,48.1894,48.251,48.1455,48.2158,1005830.0
2015-12-18 12:50:00,54.87,54.88,54.73,54.81,639905.0,48.2158,48.2246,48.0928,48.1631,639905.0
2015-12-18 13:00:00,54.8,54.95,54.75,54.87,571653.0,48.1543,48.2861,48.1104,48.2158,571653.0
2015-12-18 13:10:00,54.88,55.06,54.83,55.0,699845.0,48.2246,48.3828,48.1807,48.33,699845.0
2015-12-18 13:20:00,55.0,55.01,54.82,54.85,524046.0,48.33,48.3388,48.1719,48.1982,524046.0
2015-12-18 13:30:00,54.86,54.93,54.8,54.8,575480.0,48.207,48.2685,48.1543,48.1543,575480.0
2015-12-18 13:40:00,54.8,54.98,54.78,54.84,515318.0,48.1543,48.3125,48.1367,48.1894,515318.0
2015-12-18 13:50:00,54.85,55.03,54.82,54.97,565429.0,48.1982,48.3564,48.1719,48.3037,565429.0
2015-12-18 14:00:00,54.97,55.08,54.92,55.06,714048.0,48.3037,48.4003,48.2597,48.3828,714048.0
2015-12-18 14:10:00,55.06,55.08,54.94,55.02,609623.0,48.3828,48.4003,48.2773,48.3476,609623.0
2015-12-18 14:20:00,55.02,55.18,55.0,55.16,739192.0,48.3476,48.4882,48.33,48.4706,739192.0
2015-12-18 14:30:00,55.15,55.23,55.06,55.1,705986.0,48.4619,48.5321,48.3828,48.4179,705986.0
2015-12-18 14:40:00,55.1,55.14,54.95,54.98,869030.0,48.4179,48.4531,48.2861,48.3125,869030.0
2015-12-18 14:50:00,54.98,55.01,54.92,54.95,785624.0,48.3125,48.3388,48.2597,48.2861,785624.0
2015-12-18 15:00:00,54.96,55.03,54.94,54.99,792144.0,48.2949,48.3564,48.2773,48.3213,792144.0
2015-12-18 15:10:00,55.0,55.02,54.81,54.85,1222496.0,48.33,48.3476,48.1631,48.1982,1222496.0
2015-12-18 15:20:00,54.84,54.94,54.79,54.87,1092140.0,48.1894,48.2773,48.1455,48.2158,1092140.0
2015-12-18 15:30:00,54.87,55.0,54.85,54.95,1472350.0,48.2158,48.33,48.1982,48.2861,1472350.0
2015-12-18 15:40:00,54.95,54.99,54.82,54.85,1893615.0,48.2861,48.3213,48.1719,48.1982,1893615.0
2015-12-18 15:50:00,54.85,54.85,54.03,54.18,6824867.0,48.1982,48.1982,47.4777,47.6095,6824867.0
2015-12-21 09:30:00,54.88,55.07,54.71,54.96,2273240.0,48.2246,48.3916,48.0752,48.2949,2273240.0
2015-12-21 09:40:00,54.96,55.35,54.93,55.12,2174147.0,48.2949,48.6376,48.2685,48.4355,2174147.0
2015-12-21 09:50:00,55.12,55.14,54.95,54.99,1164805.0,48.4355,48.4531,48.2861,48.3213,1164805.0
2015-12-21 10:00:00,55.0,55.02,54.83,54.88,920270.0,48.33,48.3476,48.1807,48.2246,920270.0
2015-12-21 10:10:00,54.89,55.01,54.84,54.85,1070864.0,48.2334,48.3388,48.1894,48.1982,1070864.0
2015-12-21 10:20:00,54.84,54.91,54.7,54.89,968491.0,48.1894,48.251,48.0664,48.2334,968491.0
2015-12-21 10:30:00,54.89,54.91,54.56,54.6,1005281.0,48.2334,48.251,47.9434,47.9786,1005281.0
2015-12-21 10:40:00,54.6,54.66,54.46,54.48,743930.0,47.9786,48.0313,47.8555,47.8731,743930.0
2015-12-21 10:50:00,54.48,54.64,54.47,54.55,602597.0,47.8731,48.0137,47.8643,47.9346,602597.0
2015-12-21 11:00:00,54.55,54.63,54.5,54.6,789552.0,47.9346,48.0049,47.8907,47.9786,789552.0
2015-12-21 11:10:00,54.6,54.65,54.45,54.46,503720.0,47.9786,48.0225,47.8467,47.8555,503720.0
2015-12-21 11:20:00,54.45,54.5,54.39,54.48,546662.0,47.8467,47.8907,47.794,47.8731,546662.0
2015-12-21 11:30:00,54.48,54.49,54.22,54.28,891178.0,47.8731,47.8819,47.6446,47.6974,891178.0
2015-12-21 11:40:00,54.28,54.41,54.23,54.34,790707.0,47.6974,47.8116,47.6534,47.7501,790707.0
2015-12-21 11:50:00,54.34,54.38,54.25,54.28,697517.0,47.7501,47.7852,47.671,47.6974,697517.0
2015-12-21 12:00:00,54.28,54.36,54.27,54.31,712453.0,47.6974,47.7677,47.6886,47.7237,712453.0
2015-12-21 12:10:00,54.31,54.37,54.29,54.34,844687.0,47.7237,47.7764,47.7061,47.7501,844687.0
2015-12-21 12:20:00,54.34,54.41,54.33,54.36,794558.0,47.7501,47.8116,47.7413,47.7677,794558.0
2015-12-21 12:30:00,54.36,54.51,54.35,54.41,528947.0,47.7677,47.8995,47.7589,47.8116,528947.0
2015-12-21 12:40:00,54.42,54.49,54.38,54.44,418240.0,47.8204,47.8819,47.7852,47.838,418240.0
2015-12-21 12:50:00,54.44,54.61,54.44,54.54,468586.0,47.838,47.9873,47.838,47.9258,468586.0
2015-12-21 13:00:00,54.55,54.68,54.51,54.55,441804.0,47.9346,48.0488,47.8995,47.9346,441804.0
2015-12-21 13:10:00,54.55,54.56,54.45,54.47,349715.0,47.9346,47.9434,47.8467,47.8643,349715.0
2015-12-21 13:20:00,54.47,54.56,54.46,54.52,299442.0,47.8643,47.9434,47.8555,47.9083,299442.0
2015-12-21 13:30:00,54.52,54.63,54.51,54.57,404126.0,47.9083,48.0049,47.8995,47.9522,404126.0
2015-12-21 13:40:00,54.57,54.69,54.57,54.62,378938.0,47.9522,48.0576,47.9522,47.9961,378938.0
2015-12-21 13:50:00,54.63,54.7,54.62,54.68,275250.0,48.0049,48.0664,47.9961,48.0488,275250.0
2015-12-21 14:00:00,54.69,54.77,54.68,54.7,497841.0,48.0576,48.1279,48.0488,48.0664,497841.0
2015-12-21 14:10:00,54.71,54.73,54.6,54.69,308803.0,48.0752,48.0928,47.9786,48.0576,308803.0
2015-12-21 14:20:00,54.69,54.7,54.6,54.66,450347.0,48.0576,48.0664,47.9786,48.0313,450347.0
2015-12-21 14:30:00,54.64,54.67,54.5,54.51,503557.0,48.0137,48.0401,47.8907,47.8995,503557.0
2015-12-21 14:40:00,54.51,54.55,54.45,54.51,495370.0,47.8995,47.9346,47.8467,47.8995,495370.0
2015-12-21 14:50:00,54.51,54.58,54.45,54.57,479121.0,47.8995,47.961,47.8467,47.9522,479121.0
2015-12-21 15:00:00,54.56,54.63,54.48,54.49,434245.0,47.9434,48.0049,47.8731,47.8819,434245.0
2015-12-21 15:10:00,54.49,54.53,54.44,54.47,637905.0,47.8819,47.917,47.838,47.8643,637905.0
2015-12-21 15:20:00,54.48,54.57,54.4,54.57,763780.0,47.8731,47.9522,47.8028,47.9522,763780.0
2015-12-21 15:30:00,54.57,54.66,54.54,54.59,755443.0,47.9522,48.0313,47.9258,47.9698,755443.0
2015-12-21 15:40:00,54.59,54.7,54.55,54.7,1314353.0,47.9698,48.0664,47.9346,48.0664,1314353.0
2015-12-21 15:50:00,54.7,54.85,54.68,54.82,4048479.0,48.0664,48.1982,48.0488,48.1719,4048479.0
2015-12-22 09:30:00,54.92,55.0,54.54,54.62,1578813.0,48.2597,48.33,47.9258,47.9961,1578813.0
2015-12-22 09:40:00,54.62,54.7,54.5,54.68,891547.0,47.9961,48.0664,47.8907,48.0488,891547.0
2015-12-22 09:50:00,54.68,54.92,54.64,54.85,899172.0,48.0488,48.2597,48.0137,48.1982,899172.0
2015-12-22 10:00:00,54.85,54.91,54.75,54.83,828764.0,48.1982,48.251,48.1104,48.1807,828764.0
2015-12-22 10:10:00,54.83,54.88,54.71,54.88,649407.0,48.1807,48.2246,48.0752,48.2246,649407.0
2015-12-22 10:20:00,54.88,55.14,54.86,55.09,1039471.0,48.2246,48.4531,48.207,48.4091,1039471.0
2015-12-22 10:30:00,55.1,55.1,54.86,54.91,757881.0,48.4179,48.4179,48.207,48.251,757881.0
2015-12-22 10:40:00,54.92,54.97,54.85,54.85,473061.0,48.2597,48.3037,48.1982,48.1982,473061.0
2015-12-22 10:50:00,54.86,54.9,54.76,54.83,732546.0,48.207,48.2422,48.1191,48.1807,732546.0
2015-12-22 11:00:00,54.84,54.9,54.77,54.87,572951.0,48.1894,48.2422,48.1279,48.2158,572951.0
2015-12-22 11:10:00,54.87,54.97,54.8,54.94,696242.0,48.2158,48.3037,48.1543,48.2773,696242.0
2015-12-22 11:20:00,54.95,54.98,54.83,54.95,573924.0,48.2861,48.3125,48.1807,48.2861,573924.0
2015-12-22 11:30:00,54.95,55.14,54.91,55.1,594037.0,48.2861,48.4531,48.251,48.4179,594037.0
2015-12-22 11:40:00,55.09,55.2,55.06,55.09,570824.0,48.4091,48.5058,48.3828,48.4091,570824.0
2015-12-22 11:50:00,55.09,55.1,55.01,55.05,446254.0,48.4091,48.4179,48.3388,48.374,446254.0
2015-12-22 12:00:00,55.06,55.1,54.97,55.02,372039.0,48.3828,48.4179,48.3037,48.3476,372039.0
2015-12-22 12:10:00,55.02,55.08,54.96,55.05,338604.0,48.3476,48.4003,48.2949,48.374,338604.0
2015-12-22 12:20:00,55.06,55.07,54.97,55.05,344210.0,48.3828,48.3916,48.3037,48.374,344210.0
2015-12-22 12:30:00,55.05,55.18,55.02,55.11,544205.0,48.374,48.4882,48.3476,48.4267,544205.0
2015-12-22 12:40:00,55.12,55.14,55.06,55.08,243979.0,48.4355,48.4531,48.3828,48.4003,243979.0
2015-12-22 12:50:00,55.07,55.15,55.05,55.1,655803.0,48.3916,48.4619,48.374,48.4179,655803.0
2015-12-22 13:00:00,55.1,55.13,54.95,54.98,636323.0,48.4179,48.4443,48.2861,48.3125,636323.0
2015-12-22 13:10:00,54.98,55.05,54.92,54.99,623299.0,48.3125,48.374,48.2597,48.3213,623299.0
2015-12-22 13:20:00,54.99,55.02,54.89,55.01,450971.0,48.3213,48.3476,48.2334,48.3388,450971.0
2015-12-22 13:30:00,55.01,55.06,54.95,55.05,332714.0,48.3388,48.3828,48.2861,48.374,332714.0
2015-12-22 13:40:00,55.04,55.21,55.02,55.19,430131.0,48.3652,48.5146,48.3476,48.497,430131.0
2015-12-22 13:50:00,55.19,55.25,55.14,55.21,406535.0,48.497,48.5497,48.4531,48.5146,406535.0
2015-12-22 14:00:00,55.21,55.22,55.09,55.19,475412.0,48.5146,48.5234,48.4091,48.497,475412.0
2015-12-22 14:10:00,55.19,55.21,55.16,55.19,310230.0,48.497,48.5146,48.4706,48.497,310230.0
2015-12-22 14:20:00,55.19,55.24,55.15,55.16,302465.0,48.497,48.5409,48.4619,48.4706,302465.0
2015-12-22 14:30:00,55.15,55.16,55.09,55.12,361076.0,48.4619,48.4706,48.4091,48.4355,361076.0
2015-12-22 14:40:00,55.12,55.2,55.11,55.15,346120.0,48.4355,48.5058,48.4267,48.4619,346120.0
2015-12-22 14:50:00,55.15,55.25,55.1,55.23,416013.0,48.4619,48.5497,48.4179,48.5321,416013.0
2015-12-22 15:00:00,55.24,55.33,55.18,55.29,593262.0,48.5409,48.62,48.4882,48.5849,593262.0
2015-12-22 15:10:00,55.28,55.43,55.23,55.37,698634.0,48.5761,48.7079,48.5321,48.6552,698634.0
2015-12-22 15:20:00,55.37,55.48,55.36,55.44,727560.0,48.6552,48.7518,48.6464,48.7167,727560.0
2015-12-22 15:30:00,55.43,55.45,55.31,55.41,769275.0,48.7079,48.7255,48.6024,48.6903,769275.0
2015-12-22 15:40:00,55.41,55.43,55.23,55.31,1103503.0,48.6903,48.7079,48.5321,48.6024,1103503.0
2015-12-22 15:50:00,55.31,55.39,55.26,55.35,1606751.0,48.6024,48.6727,48.5585,48.6376,1606751.0
2015-12-23 09:30:00,55.7,55.82,55.53,55.65,1113513.0,48.9452,49.0506,48.7958,48.9012,1113513.0
2015-12-23 09:40:00,55.66,55.73,55.58,55.7,738338.0,48.91,48.9715,48.8397,48.9452,738338.0
2015-12-23 09:50:00,55.71,55.87,55.71,55.78,799274.0,48.9539,49.0945,48.9539,49.0154,799274.0
2015-12-23 10:00:00,55.78,55.85,55.71,55.77,877728.0,49.0154,49.077,48.9539,49.0067,877728.0
2015-12-23 10:10:00,55.77,55.88,55.74,55.81,812599.0,49.0067,49.1033,48.9803,49.0418,812599.0
2015-12-23 10:20:00,55.8,55.84,55.67,55.7,507853.0,49.033,49.0682,48.9188,48.9452,507853.0
2015-12-23 10:30:00,55.71,55.76,55.54,55.66,821365.0,48.9539,48.9979,48.8046,48.91,821365.0
2015-12-23 10:40:00,55.66,55.71,55.56,55.6,1026693.0,48.91,48.9539,48.8221,48.8573,1026693.0
2015-12-23 10:50:00,55.6,55.67,55.55,55.61,612248.0,48.8573,48.9188,48.8133,48.8661,612248.0
2015-12-23 11:00:00,55.61,55.62,55.52,55.58,380130.0,48.8661,48.8749,48.787,48.8397,380130.0
2015-12-23 11:10:00,55.59,55.65,55.55,55.64,347568.0,48.8485,48.9012,48.8133,48.8924,347568.0
2015-12-23 11:20:00,55.64,55.72,55.6,55.63,487332.0,48.8924,48.9627,48.8573,48.8836,487332.0
2015-12-23 11:30:00,55.63,55.73,55.62,55.63,433937.0,48.8836,48.9715,48.8749,48.8836,433937.0
2015-12-23 11:40:00,55.64,55.65,55.57,55.61,369541.0,48.8924,48.9012,48.8309,48.8661,369541.0
2015-12-23 11:50:00,55.6,55.72,55.55,55.7,354419.0,48.8573,48.9627,48.8133,48.9452,354419.0
2015-12-23 12:00:00,55.71,55.73,55.65,55.69,348992.0,48.9539,48.9715,48.9012,48.9364,348992.0
2015-12-23 12:10:00,55.7,55.74,55.64,55.65,502435.0,48.9452,48.9803,48.8924,48.9012,502435.0
2015-12-23 12:20:00,55.65,55.67,55.53,55.55,571885.0,48.9012,48.9188,48.7958,48.8133,571885.0
2015-12-23 12:30:00,55.55,55.6,55.44,55.46,419300.0,48.8133,48.8573,48.7167,48.7343,419300.0
2015-12-23 12:40:00,55.45,55.56,55.44,55.55,311812.0,48.7255,48.8221,48.7167,48.8133,311812.0
2015-12-23 12:50:00,55.55,55.64,55.53,55.61,635741.0,48.8133,48.8924,48.7958,48.8661,635741.0
2015-12-23 13:00:00,55.6,55.64,55.56,55.6,316033.0,48.8573,48.8924,48.8221,48.8573,316033.0
2015-12-23 13:10:00,55.61,55.63,55.54,55.59,471280.0,48.8661,48.8836,48.8046,48.8485,471280.0
2015-12-23 13:20:00,55.59,55.64,55.55,55.59,261158.0,48.8485,48.8924,48.8133,48.8485,261158.0
2015-12-23 13:30:00,55.59,55.65,55.55,55.6,262282.0,48.8485,48.9012,48.8133,48.8573,262282.0
2015-12-23 13:40:00,55.6,55.69,55.59,55.66,299108.0,48.8573,48.9364,48.8485,48.91,299108.0
2015-12-23 13:50:00,55.66,55.73,55.64,55.72,616157.0,48.91,48.9715,48.8924,48.9627,616157.0
2015-12-23 14:00:00,55.71,55.76,55.65,55.7,459817.0,48.9539,48.9979,48.9012,48.9452,459817.0
2015-12-23 14:10:00,55.7,55.82,55.65,55.75,633243.0,48.9452,49.0506,48.9012,48.9891,633243.0
2015-12-23 14:20:00,55.76,55.79,55.7,55.76,317223.0,48.9979,49.0242,48.9452,48.9979,317223.0
2015-12-23 14:30:00,55.76,55.86,55.76,55.84,592553.0,48.9979,49.0857,48.9979,49.0682,592553.0
2015-12-23 14:40:00,55.84,55.87,55.78,55.8,333110.0,49.0682,49.0945,49.0154,49.033,333110.0
2015-12-23 14:50:00,55.8,55.86,55.76,55.86,411341.0,49.033,49.0857,48.9979,49.0857,411341.0
2015-12-23 15:00:00,55.86,55.87,55.73,55.76,346067.0,49.0857,49.0945,48.9715,48.9979,346067.0
2015-12-23 15:10:00,55.77,55.8,55.72,55.77,369832.0,49.0067,49.033,48.9627,49.0067,369832.0
2015-12-23 15:20:00,55.77,55.79,55.69,55.7,545333.0,49.0067,49.0242,48.9364,48.9452,545333.0
2015-12-23 15:30:00,55.7,55.79,55.7,55.73,414380.0,48.9452,49.0242,48.9452,48.9715,414380.0
2015-12-23 15:40:00,55.73,55.83,55.7,55.76,577158.0,48.9715,49.0594,48.9452,48.9979,577158.0
2015-12-23 15:50:00,55.76,55.85,55.72,55.83,1538785.0,48.9979,49.077,48.9627,49.0594,1538785.0
2015-12-24 09:30:00,55.86,55.89,55.75,55.84,627764.0,49.0857,49.1121,48.9891,49.0682,627764.0
2015-12-24 09:40:00,55.83,55.94,55.77,55.93,381790.0,49.0594,49.156,49.0067,49.1473,381790.0
2015-12-24 09:50:00,55.93,55.96,55.79,55.79,647782.0,49.1473,49.1736,49.0242,49.0242,647782.0
2015-12-24 10:00:00,55.79,55.82,55.68,55.78,610031.0,49.0242,49.0506,48.9276,49.0154,610031.0
2015-12-24 10:10:00,55.78,55.9,55.72,55.88,338171.0,49.0154,49.1209,48.9627,49.1033,338171.0
2015-12-24 10:20:00,55.88,55.96,55.79,55.81,358564.0,49.1033,49.1736,49.0242,49.0418,358564.0
2015-12-24 10:30:00,55.81,55.83,55.6,55.65,392411.0,49.0418,49.0594,48.8573,48.9012,392411.0
2015-12-24 10:40:00,55.65,55.72,55.64,55.68,219115.0,48.9012,48.9627,48.8924,48.9276,219115.0
2015-12-24 10:50:00,55.69,55.69,55.57,55.66,429622.0,48.9364,48.9364,48.8309,48.91,429622.0
2015-12-24 11:00:00,55.66,55.7,55.55,55.57,384336.0,48.91,48.9452,48.8133,48.8309,384336.0
2015-12-24 11:10:00,55.57,55.61,55.5,55.58,296207.0,48.8309,48.8661,48.7694,48.8397,296207.0
2015-12-24 11:20:00,55.59,55.62,55.5,55.52,198003.0,48.8485,48.8749,48.7694,48.787,198003.0
2015-12-24 11:30:00,55.53,55.55,55.43,55.5,347619.0,48.7958,48.8133,48.7079,48.7694,347619.0
2015-12-24 11:40:00,55.51,55.58,55.49,55.58,287897.0,48.7782,48.8397,48.7606,48.8397,287897.0
2015-12-24 11:50:00,55.58,55.71,55.57,55.68,362845.0,48.8397,48.9539,48.8309,48.9276,362845.0
2015-12-24 12:00:00,55.68,55.77,55.68,55.76,292118.0,48.9276,49.0067,48.9276,48.9979,292118.0
2015-12-24 12:10:00,55.77,55.81,55.69,55.77,272314.0,49.0067,49.0418,48.9364,49.0067,272314.0
2015-12-24 12:20:00,55.76,55.83,55.73,55.81,196022.0,48.9979,49.0594,48.9715,49.0418,196022.0
2015-12-24 12:30:00,55.81,55.83,55.69,55.72,331501.0,49.0418,49.0594,48.9364,48.9627,331501.0
2015-12-24 12:40:00,55.73,55.74,55.65,55.72,300731.0,48.9715,48.9803,48.9012,48.9627,300731.0
2015-12-24 12:50:00,55.73,55.78,55.65,55.68,756792.0,48.9715,49.0154,48.9012,48.9276,756792.0
2015-12-28 09:30:00,55.33,55.45,55.03,55.15,1117100.0,48.62,48.7255,48.3564,48.4619,1117100.0
2015-12-28 09:40:00,55.14,55.29,55.1,55.22,638685.0,48.4531,48.5849,48.4179,48.5234,638685.0
2015-12-28 09:50:00,55.22,55.35,55.2,55.27,673467.0,48.5234,48.6376,48.5058,48.5673,673467.0
2015-12-28 10:00:00,55.28,55.29,55.15,55.25,642553.0,48.5761,48.5849,48.4619,48.5497,642553.0
2015-12-28 10:10:00,55.25,55.27,55.13,55.18,379111.0,48.5497,48.5673,48.4443,48.4882,379111.0
2015-12-28 10:20:00,55.18,55.19,55.11,55.15,350691.0,48.4882,48.497,48.4267,48.4619,350691.0
2015-12-28 10:30:00,55.14,55.24,55.11,55.15,474474.0,48.4531,48.5409,48.4267,48.4619,474474.0
2015-12-28 10:40:00,55.16,55.22,55.08,55.1,377332.0,48.4706,48.5234,48.4003,48.4179,377332.0
2015-12-28 10:50:00,55.1,55.1,54.98,55.04,503751.0,48.4179,48.4179,48.3125,48.3652,503751.0
2015-12-28 11:00:00,55.04,55.08,55.01,55.04,518527.0,48.3652,48.4003,48.3388,48.3652,518527.0
2015-12-28 11:10:00,55.04,55.17,55.02,55.12,582646.0,48.3652,48.4794,48.3476,48.4355,582646.0
2015-12-28 11:20:00,55.12,55.19,55.07,55.18,354545.0,48.4355,48.497,48.3916,48.4882,354545.0
2015-12-28 11:30:00,55.18,55.24,55.15,55.21,219455.0,48.4882,48.5409,48.4619,48.5146,219455.0
2015-12-28 11:40:00,55.22,55.25,55.2,55.23,283661.0,48.5234,48.5497,48.5058,48.5321,283661.0
2015-12-28 11:50:00,55.23,55.34,55.23,55.3,395028.0,48.5321,48.6288,48.5321,48.5937,395028.0
2015-12-28 12:00:00,55.3,55.32,55.23,55.27,298270.0,48.5937,48.6112,48.5321,48.5673,298270.0
2015-12-28 12:10:00,55.27,55.3,55.23,55.29,211053.0,48.5673,48.5937,48.5321,48.5849,211053.0
2015-12-28 12:20:00,55.29,55.3,55.22,55.29,314946.0,48.5849,48.5937,48.5234,48.5849,314946.0
2015-12-28 12:30:00,55.29,55.33,55.23,55.32,300339.0,48.5849,48.62,48.5321,48.6112,300339.0
2015-12-28 12:40:00,55.33,55.35,55.3,55.35,260826.0,48.62,48.6376,48.5937,48.6376,260826.0
2015-12-28 12:50:00,55.35,55.42,55.34,55.37,459897.0,48.6376,48.6991,48.6288,48.6552,459897.0
2015-12-28 13:00:00,55.37,55.52,55.36,55.51,339746.0,48.6552,48.787,48.6464,48.7782,339746.0
2015-12-28 13:10:00,55.51,55.66,55.48,55.64,475019.0,48.7782,48.91,48.7518,48.8924,475019.0
2015-12-28 13:20:00,55.64,55.67,55.61,55.65,309485.0,48.8924,48.9188,48.8661,48.9012,309485.0
2015-12-28 13:30:00,55.64,55.72,55.57,55.58,523377.0,48.8924,48.9627,48.8309,48.8397,523377.0
2015-12-28 13:40:00,55.58,55.62,55.5,55.59,313296.0,48.8397,48.8749,48.7694,48.8485,313296.0
2015-12-28 13:50:00,55.59,55.73,55.59,55.61,522481.0,48.8485,48.9715,48.8485,48.8661,522481.0
2015-12-28 14:00:00,55.61,55.76,55.61,55.72,519373.0,48.8661,48.9979,48.8661,48.9627,519373.0
2015-12-28 14:10:00,55.72,55.78,55.66,55.74,396766.0,48.9627,49.0154,48.91,48.9803,396766.0
2015-12-28 14:20:00,55.75,55.86,55.74,55.84,513904.0,48.9891,49.0857,48.9803,49.0682,513904.0
2015-12-28 14:30:00,55.84,55.89,55.75,55.8,408545.0,49.0682,49.1121,48.9891,49.033,408545.0
2015-12-28 14:40:00,55.8,55.88,55.76,55.82,390626.0,49.033,49.1033,48.9979,49.0506,390626.0
2015-12-28 14:50:00,55.82,55.9,55.8,55.89,544175.0,49.0506,49.1209,49.033,49.1121,544175.0
2015-12-28 15:00:00,55.89,55.95,55.87,55.87,664337.0,49.1121,49.1648,49.0945,49.0945,664337.0
2015-12-28 15:10:00,55.87,55.92,55.76,55.77,608604.0,49.0945,49.1385,48.9979,49.0067,608604.0
2015-12-28 15:20:00,55.76,55.89,55.76,55.81,514425.0,48.9979,49.1121,48.9979,49.0418,514425.0
2015-12-28 15:30:00,55.82,55.89,55.8,55.88,695228.0,49.0506,49.1121,49.033,49.1033,695228.0
2015-12-28 15:40:00,55.88,55.91,55.81,55.85,789505.0,49.1033,49.1297,49.0418,49.077,789505.0
2015-12-28 15:50:00,55.84,55.95,55.84,55.95,1366166.0,49.0682,49.1648,49.0682,49.1648,1366166.0
2015-12-29 09:30:00,56.18,56.38,56.06,56.29,1446989.0,49.3669,49.5427,49.2615,49.4636,1446989.0
2015-12-29 09:40:00,56.29,56.3,56.11,56.14,1099051.0,49.4636,49.4724,49.3054,49.3318,1099051.0
2015-12-29 09:50:00,56.15,56.4,56.11,56.4,742213.0,49.3406,49.5603,49.3054,49.5603,742213.0
2015-12-29 10:00:00,56.4,56.64,56.39,56.54,1412133.0,49.5603,49.7712,49.5515,49.6833,1412133.0
2015-12-29 10:10:00,56.53,56.61,56.45,56.48,1063147.0,49.6745,49.7448,49.6042,49.6306,1063147.0
2015-12-29 10:20:00,56.48,56.49,56.14,56.25,892403.0,49.6306,49.6393,49.3318,49.4285,892403.0
2015-12-29 10:30:00,56.25,56.33,56.23,56.31,610993.0,49.4285,49.4987,49.4109,49.4812,610993.0
2015-12-29 10:40:00,56.31,56.47,56.3,56.43,655566.0,49.4812,49.6218,49.4724,49.5866,655566.0
2015-12-29 10:50:00,56.43,56.53,56.41,56.41,531373.0,49.5866,49.6745,49.569,49.569,531373.0
2015-12-29 11:00:00,56.42,56.53,56.39,56.53,352258.0,49.5778,49.6745,49.5515,49.6745,352258.0
2015-12-29 11:10:00,56.53,56.55,56.47,56.48,433627.0,49.6745,49.6921,49.6218,49.6306,433627.0
2015-12-29 11:20:00,56.48,56.5,56.41,56.46,276196.0,49.6306,49.6481,49.569,49.613,276196.0
2015-12-29 11:30:00,56.46,56.59,56.44,56.56,432463.0,49.613,49.7272,49.5954,49.7009,432463.0
2015-12-29 11:40:00,56.56,56.57,56.45,56.47,428866.0,49.7009,49.7096,49.6042,49.6218,428866.0
2015-12-29 11:50:00,56.47,56.56,56.46,56.55,300379.0,49.6218,49.7009,49.613,49.6921,300379.0
2015-12-29 12:00:00,56.54,56.58,56.47,56.52,412359.0,49.6833,49.7184,49.6218,49.6657,412359.0
2015-12-29 12:10:00,56.52,56.56,56.5,56.56,256879.0,49.6657,49.7009,49.6481,49.7009,256879.0
2015-12-29 12:20:00,56.56,56.64,56.55,56.56,401597.0,49.7009,49.7712,49.6921,49.7009,401597.0
2015-12-29 12:30:00,56.56,56.57,56.5,56.52,255014.0,49.7009,49.7096,49.6481,49.6657,255014.0
2015-12-29 12:40:00,56.52,56.58,56.49,56.58,300882.0,49.6657,49.7184,49.6393,49.7184,300882.0
2015-12-29 12:50:00,56.58,56.61,56.55,56.61,280103.0,49.7184,49.7448,49.6921,49.7448,280103.0
2015-12-29 13:00:00,56.6,56.61,56.49,56.53,435341.0,49.736,49.7448,49.6393,49.6745,435341.0
2015-12-29 13:10:00,56.52,56.57,56.48,56.55,296736.0,49.6657,49.7096,49.6306,49.6921,296736.0
2015-12-29 13:20:00,56.54,56.62,56.54,56.62,382958.0,49.6833,49.7536,49.6833,49.7536,382958.0
2015-12-29 13:30:00,56.62,56.73,56.61,56.72,593552.0,49.7536,49.8502,49.7448,49.8415,593552.0
2015-12-29 13:40:00,56.73,56.82,56.72,56.79,586286.0,49.8502,49.9293,49.8415,49.903,586286.0
2015-12-29 13:50:00,56.8,56.85,56.78,56.8,488981.0,49.9118,49.9557,49.8942,49.9118,488981.0
2015-12-29 14:00:00,56.81,56.85,56.75,56.77,759966.0,49.9205,49.9557,49.8678,49.8854,759966.0
2015-12-29 14:10:00,56.77,56.79,56.71,56.75,359523.0,49.8854,49.903,49.8327,49.8678,359523.0
2015-12-29 14:20:00,56.75,56.78,56.69,56.77,440883.0,49.8678,49.8942,49.8151,49.8854,440883.0
2015-12-29 14:30:00,56.76,56.77,56.66,56.7,312698.0,49.8766,49.8854,49.7887,49.8239,312698.0
2015-12-29 14:40:00,56.7,56.8,56.66,56.79,391323.0,49.8239,49.9118,49.7887,49.903,391323.0
2015-12-29 14:50:00,56.8,56.82,56.74,56.76,445591.0,49.9118,49.9293,49.859,49.8766,445591.0
2015-12-29 15:00:00,56.75,56.8,56.68,56.75,480107.0,49.8678,49.9118,49.8063,49.8678,480107.0
2015-12-29 15:10:00,56.75,56.84,56.72,56.82,744044.0,49.8678,49.9469,49.8415,49.9293,744044.0
2015-12-29 15:20:00,56.81,56.83,56.72,56.78,477478.0,49.9205,49.9381,49.8415,49.8942,477478.0
2015-12-29 15:30:00,56.78,56.78,56.62,56.62,544657.0,49.8942,49.8942,49.7536,49.7536,544657.0
2015-12-29 15:40:00,56.63,56.63,56.53,56.57,774404.0,49.7624,49.7624,49.6745,49.7096,774404.0
2015-12-29 15:50:00,56.57,56.63,56.53,56.55,1693322.0,49.7096,49.7624,49.6745,49.6921,1693322.0
2015-12-30 09:30:00,56.47,56.6,56.28,56.44,758225.0,49.6218,49.736,49.4548,49.5954,758225.0
2015-12-30 09:40:00,56.44,56.47,56.37,56.43,498391.0,49.5954,49.6218,49.5339,49.5866,498391.0
2015-12-30 09:50:00,56.42,56.58,56.35,56.54,427980.0,49.5778,49.7184,49.5163,49.6833,427980.0
2015-12-30 10:00:00,56.55,56.71,56.53,56.66,470379.0,49.6921,49.8327,49.6745,49.7887,470379.0
2015-12-30 10:10:00,56.66,56.78,56.62,56.71,392272.0,49.7887,49.8942,49.7536,49.8327,392272.0
2015-12-30 10:20:00,56.71,56.76,56.58,56.58,430112.0,49.8327,49.8766,49.7184,49.7184,430112.0
2015-12-30 10:30:00,56.57,56.61,56.5,56.53,362748.0,49.7096,49.7448,49.6481,49.6745,362748.0
2015-12-30 10:40:00,56.53,56.72,56.52,56.67,376683.0,49.6745,49.8415,49.6657,49.7975,376683.0
2015-12-30 10:50:00,56.66,56.72,56.62,56.67,311947.0,49.7887,49.8415,49.7536,49.7975,311947.0
2015-12-30 11:00:00,56.67,56.69,56.6,56.61,298275.0,49.7975,49.8151,49.736,49.7448,298275.0
2015-12-30 11:10:00,56.62,56.62,56.49,56.5,302751.0,49.7536,49.7536,49.6393,49.6481,302751.0
2015-12-30 11:20:00,56.49,56.59,56.47,56.59,353822.0,49.6393,49.7272,49.6218,49.7272,353822.0
2015-12-30 11:30:00,56.59,56.62,56.52,56.55,453047.0,49.7272,49.7536,49.6657,49.6921,453047.0
2015-12-30 11:40:00,56.55,56.57,56.51,56.53,379363.0,49.6921,49.7096,49.6569,49.6745,379363.0
2015-12-30 11:50:00,56.53,56.54,56.45,56.46,359733.0,49.6745,49.6833,49.6042,49.613,359733.0
2015-12-30 12:00:00,56.46,56.6,56.45,56.58,408043.0,49.613,49.736,49.6042,49.7184,408043.0
2015-12-30 12:10:00,56.59,56.6,56.55,56.6,331455.0,49.7272,49.736,49.6921,49.736,331455.0
2015-12-30 12:20:00,56.59,56.62,56.53,56.61,301123.0,49.7272,49.7536,49.6745,49.7448,301123.0
2015-12-30 12:30:00,56.6,56.66,56.55,56.64,317557.0,49.736,49.7887,49.6921,49.7712,317557.0
2015-12-30 12:40:00,56.65,56.68,56.6,56.63,239834.0,49.7799,49.8063,49.736,49.7624,239834.0
2015-12-30 12:50:00,56.63,56.66,56.61,56.65,163417.0,49.7624,49.7887,49.7448,49.7799,163417.0
2015-12-30 13:00:00,56.65,56.7,56.61,56.61,231369.0,49.7799,49.8239,49.7448,49.7448,231369.0
2015-12-30 13:10:00,56.62,56.62,56.57,56.58,258254.0,49.7536,49.7536,49.7096,49.7184,258254.0
2015-12-30 13:20:00,56.58,56.63,56.55,56.61,197121.0,49.7184,49.7624,49.6921,49.7448,197121.0
2015-12-30 13:30:00,56.61,56.68,56.59,56.64,543800.0,49.7448,49.8063,49.7272,49.7712,543800.0
2015-12-30 13:40:00,56.64,56.71,56.63,56.69,307053.0,49.7712,49.8327,49.7624,49.8151,307053.0
2015-12-30 13:50:00,56.7,56.71,56.62,56.65,218935.0,49.8239,49.8327,49.7536,49.7799,218935.0
2015-12-30 14:00:00,56.64,56.68,56.62,56.66,205403.0,49.7712,49.8063,49.7536,49.7887,205403.0
2015-12-30 14:10:00,56.66,56.73,56.63,56.7,304322.0,49.7887,49.8502,49.7624,49.8239,304322.0
2015-12-30 14:20:00,56.7,56.71,56.62,56.64,222007.0,49.8239,49.8327,49.7536,49.7712,222007.0
2015-12-30 14:30:00,56.64,56.7,56.63,56.67,410327.0,49.7712,49.8239,49.7624,49.7975,410327.0
2015-12-30 14:40:00,56.67,56.67,56.61,56.67,424121.0,49.7975,49.7975,49.7448,49.7975,424121.0
2015-12-30 14:50:00,56.67,56.69,56.62,56.65,436966.0,49.7975,49.8151,49.7536,49.7799,436966.0
2015-12-30 15:00:00,56.65,56.66,56.58,56.6,457978.0,49.7799,49.7887,49.7184,49.736,457978.0
2015-12-30 15:10:00,56.6,56.71,56.58,56.68,480413.0,49.736,49.8327,49.7184,49.8063,480413.0
2015-12-30 15:20:00,56.67,56.72,56.62,56.62,500288.0,49.7975,49.8415,49.7536,49.7536,500288.0
2015-12-30 15:30:00,56.62,56.64,56.29,56.44,976401.0,49.7536,49.7712,49.4636,49.5954,976401.0
2015-12-30 15:40:00,56.44,56.48,56.38,56.44,509095.0,49.5954,49.6306,49.5427,49.5954,509095.0
2015-12-30 15:50:00,56.44,56.47,56.3,56.31,1135580.0,49.5954,49.6218,49.4724,49.4812,1135580.0
2015-12-31 09:30:00,56.05,56.16,55.91,55.95,1133539.0,49.2527,49.3494,49.1297,49.1648,1133539.0
2015-12-31 09:40:00,55.95,55.98,55.78,55.84,694085.0,49.1648,49.1912,49.0154,49.0682,694085.0
2015-12-31 09:50:00,55.83,55.83,55.68,55.79,744114.0,49.0594,49.0594,48.9276,49.0242,744114.0
2015-12-31 10:00:00,55.78,55.84,55.66,55.7,785440.0,49.0154,49.0682,48.91,48.9452,785440.0
2015-12-31 10:10:00,55.71,55.77,55.63,55.65,585827.0,48.9539,49.0067,48.8836,48.9012,585827.0
2015-12-31 10:20:00,55.65,55.7,55.57,55.59,360450.0,48.9012,48.9452,48.8309,48.8485,360450.0
2015-12-31 10:30:00,55.57,55.59,55.42,55.5,618371.0,48.8309,48.8485,48.6991,48.7694,618371.0
2015-12-31 10:40:00,55.49,55.6,55.47,55.6,533690.0,48.7606,48.8573,48.743,48.8573,533690.0
2015-12-31 10:50:00,55.59,55.64,55.54,55.56,432406.0,48.8485,48.8924,48.8046,48.8221,432406.0
2015-12-31 11:00:00,55.56,55.73,55.52,55.7,602822.0,48.8221,48.9715,48.787,48.9452,602822.0
2015-12-31 11:10:00,55.7,55.71,55.62,55.66,477570.0,48.9452,48.9539,48.8749,48.91,477570.0
2015-12-31 11:20:00,55.66,55.68,55.53,55.57,606862.0,48.91,48.9276,48.7958,48.8309,606862.0
2015-12-31 11:30:00,55.56,55.68,55.53,55.66,370453.0,48.8221,48.9276,48.7958,48.91,370453.0
2015-12-31 11:40:00,55.66,55.86,55.65,55.78,1041375.0,48.91,49.0857,48.9012,49.0154,1041375.0
2015-12-31 11:50:00,55.77,55.82,55.68,55.81,486961.0,49.0067,49.0506,48.9276,49.0418,486961.0
2015-12-31 12:00:00,55.82,55.98,55.81,55.97,632375.0,49.0506,49.1912,49.0418,49.1824,632375.0
2015-12-31 12:10:00,55.97,56.07,55.96,56.03,469524.0,49.1824,49.2703,49.1736,49.2351,469524.0
2015-12-31 12:20:00,56.03,56.11,56.02,56.09,332374.0,49.2351,49.3054,49.2263,49.2879,332374.0
2015-12-31 12:30:00,56.09,56.11,56.0,56.09,264383.0,49.2879,49.3054,49.2088,49.2879,264383.0
2015-12-31 12:40:00,56.09,56.19,56.04,56.07,387534.0,49.2879,49.3757,49.2439,49.2703,387534.0
2015-12-31 12:50:00,56.07,56.1,56.02,56.05,224181.0,49.2703,49.2966,49.2263,49.2527,224181.0
2015-12-31 13:00:00,56.04,56.08,55.9,55.9,388609.0,49.2439,49.2791,49.1209,49.1209,388609.0
2015-12-31 13:10:00,55.91,55.99,55.85,55.85,200233.0,49.1297,49.2,49.077,49.077,200233.0
2015-12-31 13:20:00,55.85,55.93,55.85,55.86,245143.0,49.077,49.1473,49.077,49.0857,245143.0
2015-12-31 13:30:00,55.86,55.96,55.85,55.93,327833.0,49.0857,49.1736,49.077,49.1473,327833.0
2015-12-31 13:40:00,55.92,56.05,55.91,55.98,378515.0,49.1385,49.2527,49.1297,49.1912,378515.0
2015-12-31 13:50:00,55.98,56.0,55.94,55.98,293162.0,49.1912,49.2088,49.156,49.1912,293162.0
2015-12-31 14:00:00,55.98,56.0,55.84,55.85,454517.0,49.1912,49.2088,49.0682,49.077,454517.0
2015-12-31 14:10:00,55.86,55.88,55.78,55.82,402019.0,49.0857,49.1033,49.0154,49.0506,402019.0
2015-12-31 14:20:00,55.82,55.84,55.68,55.71,422352.0,49.0506,49.0682,48.9276,48.9539,422352.0
2015-12-31 14:30:00,55.72,55.72,55.57,55.61,482531.0,48.9627,48.9627,48.8309,48.8661,482531.0
2015-12-31 14:40:00,55.61,55.71,55.6,55.7,478530.0,48.8661,48.9539,48.8573,48.9452,478530.0
2015-12-31 14:50:00,55.7,55.76,55.66,55.67,578980.0,48.9452,48.9979,48.91,48.9188,578980.0
2015-12-31 15:00:00,55.67,55.68,55.57,55.6,335666.0,48.9188,48.9276,48.8309,48.8573,335666.0
2015-12-31 15:10:00,55.59,55.67,55.52,55.67,553659.0,48.8485,48.9188,48.787,48.9188,553659.0
2015-12-31 15:20:00,55.67,55.72,55.6,55.64,654837.0,48.9188,48.9627,48.8573,48.8924,654837.0
2015-12-31 15:30:00,55.64,55.84,55.62,55.77,853492.0,48.8924,49.0682,48.8749,49.0067,853492.0
2015-12-31 15:40:00,55.77,55.79,55.62,55.67,647309.0,49.0067,49.0242,48.8749,48.9188,647309.0
2015-12-31 15:50:00,55.68,55.69,55.45,55.45,1580179.0,48.9276,48.9364,48.7255,48.7255,1580179.0
2016-01-04 09:30:00,54.37,54.38,53.9,54.31,3096560.0,47.7764,47.7852,47.3634,47.7237,3096560.0
2016-01-04 09:40:00,54.3,54.54,54.17,54.27,1626635.0,47.7149,47.9258,47.6007,47.6886,1626635.0
2016-01-04 09:50:00,54.26,54.49,54.25,54.47,1488378.0,47.6798,47.8819,47.671,47.8643,1488378.0
2016-01-04 10:00:00,54.46,54.47,54.06,54.28,1738387.0,47.8555,47.8643,47.504,47.6974,1738387.0
2016-01-04 10:10:00,54.28,54.29,53.98,54.05,1453653.0,47.6974,47.7061,47.4337,47.4953,1453653.0
2016-01-04 10:20:00,54.05,54.08,53.82,53.83,1379880.0,47.4953,47.5216,47.2931,47.3019,1379880.0
2016-01-04 10:30:00,53.83,53.83,53.67,53.77,1018071.0,47.3019,47.3019,47.1613,47.2492,1018071.0
2016-01-04 10:40:00,53.76,53.89,53.65,53.79,990264.0,47.2404,47.3547,47.1438,47.2668,990264.0
2016-01-04 10:50:00,53.79,53.83,53.45,53.48,1757022.0,47.2668,47.3019,46.968,46.9944,1757022.0
2016-01-04 11:00:00,53.49,53.55,53.39,53.46,1283308.0,47.0032,47.0559,46.9153,46.9768,1283308.0
2016-01-04 11:10:00,53.47,53.68,53.46,53.58,1060885.0,46.9856,47.1701,46.9768,47.0822,1060885.0
2016-01-04 11:20:00,53.57,53.72,53.54,53.68,760970.0,47.0735,47.2053,47.0471,47.1701,760970.0
2016-01-04 11:30:00,53.67,53.73,53.59,53.72,879990.0,47.1613,47.2141,47.091,47.2053,879990.0
2016-01-04 11:40:00,53.72,53.91,53.71,53.85,1070131.0,47.2053,47.3722,47.1965,47.3195,1070131.0
2016-01-04 11:50:00,53.85,53.92,53.77,53.83,838074.0,47.3195,47.381,47.2492,47.3019,838074.0
2016-01-04 12:00:00,53.83,53.83,53.66,53.72,880338.0,47.3019,47.3019,47.1525,47.2053,880338.0
2016-01-04 12:10:00,53.72,53.79,53.66,53.79,865643.0,47.2053,47.2668,47.1525,47.2668,865643.0
2016-01-04 12:20:00,53.78,53.83,53.72,53.77,670529.0,47.258,47.3019,47.2053,47.2492,670529.0
2016-01-04 12:30:00,53.76,53.77,53.68,53.76,773926.0,47.2404,47.2492,47.1701,47.2404,773926.0
2016-01-04 12:40:00,53.77,53.85,53.69,53.84,738649.0,47.2492,47.3195,47.1789,47.3107,738649.0
2016-01-04 12:50:00,53.84,53.96,53.82,53.94,1063648.0,47.3107,47.4162,47.2931,47.3986,1063648.0
2016-01-04 13:00:00,53.94,54.06,53.88,54.04,905875.0,47.3986,47.504,47.3459,47.4865,905875.0
2016-01-04 13:10:00,54.03,54.08,53.97,53.98,858487.0,47.4777,47.5216,47.425,47.4337,858487.0
2016-01-04 13:20:00,53.99,54.03,53.9,53.99,670699.0,47.4425,47.4777,47.3634,47.4425,670699.0
2016-01-04 13:30:00,53.99,54.01,53.94,54.0,542899.0,47.4425,47.4601,47.3986,47.4513,542899.0
2016-01-04 13:40:00,53.99,54.04,53.91,53.92,628988.0,47.4425,47.4865,47.3722,47.381,628988.0
2016-01-04 13:50:00,53.92,54.03,53.91,53.95,608074.0,47.381,47.4777,47.3722,47.4074,608074.0
2016-01-04 14:00:00,53.94,53.96,53.84,53.94,780558.0,47.3986,47.4162,47.3107,47.3986,780558.0
2016-01-04 14:10:00,53.94,54.0,53.85,54.0,817434.0,47.3986,47.4513,47.3195,47.4513,817434.0
2016-01-04 14:20:00,54.0,54.15,53.98,54.09,704286.0,47.4513,47.5831,47.4337,47.5304,704286.0
2016-01-04 14:30:00,54.09,54.13,53.96,54.04,996044.0,47.5304,47.5655,47.4162,47.4865,996044.0
2016-01-04 14:40:00,54.03,54.12,54.01,54.06,759209.0,47.4777,47.5568,47.4601,47.504,759209.0
2016-01-04 14:50:00,54.06,54.14,53.96,54.09,769185.0,47.504,47.5743,47.4162,47.5304,769185.0
2016-01-04 15:00:00,54.09,54.1,53.83,53.88,901157.0,47.5304,47.5392,47.3019,47.3459,901157.0
2016-01-04 15:10:00,53.88,54.01,53.81,54.0,1176449.0,47.3459,47.4601,47.2844,47.4513,1176449.0
2016-01-04 15:20:00,54.0,54.01,53.81,53.95,1203958.0,47.4513,47.4601,47.2844,47.4074,1203958.0
2016-01-04 15:30:00,53.96,54.17,53.95,54.16,1104711.0,47.4162,47.6007,47.4074,47.5919,1104711.0
2016-01-04 15:40:00,54.17,54.47,54.16,54.43,1591921.0,47.6007,47.8643,47.5919,47.8292,1591921.0
2016-01-04 15:50:00,54.44,54.8,54.39,54.79,3607232.0,47.838,48.1543,47.794,48.1455,3607232.0
2016-01-05 09:30:00,54.93,55.25,54.77,54.85,1604570.0,48.2685,48.5497,48.1279,48.1982,1604570.0
2016-01-05 09:40:00,54.85,55.32,54.8,55.29,1149449.0,48.1982,48.6112,48.1543,48.5849,1149449.0
2016-01-05 09:50:00,55.3,55.33,54.97,55.03,785464.0,48.5937,48.62,48.3037,48.3564,785464.0
2016-01-05 10:00:00,55.03,55.05,54.89,54.9,830018.0,48.3564,48.374,48.2334,48.2422,830018.0
2016-01-05 10:10:00,54.9,55.11,54.89,55.07,658868.0,48.2422,48.4267,48.2334,48.3916,658868.0
2016-01-05 10:20:00,55.06,55.15,54.97,54.97,831744.0,48.3828,48.4619,48.3037,48.3037,831744.0
2016-01-05 10:30:00,54.96,54.98,54.75,54.89,1064354.0,48.2949,48.3125,48.1104,48.2334,1064354.0
2016-01-05 10:40:00,54.89,55.12,54.87,55.12,529728.0,48.2334,48.4355,48.2158,48.4355,529728.0
2016-01-05 10:50:00,55.12,55.19,55.07,55.07,493560.0,48.4355,48.497,48.3916,48.3916,493560.0
2016-01-05 11:00:00,55.07,55.16,54.89,54.93,547300.0,48.3916,48.4706,48.2334,48.2685,547300.0
2016-01-05 11:10:00,54.93,54.94,54.81,54.87,532073.0,48.2685,48.2773,48.1631,48.2158,532073.0
2016-01-05 11:20:00,54.87,55.05,54.86,54.98,722263.0,48.2158,48.374,48.207,48.3125,722263.0
2016-01-05 11:30:00,54.98,55.13,54.96,55.04,635080.0,48.3125,48.4443,48.2949,48.3652,635080.0
2016-01-05 11:40:00,55.05,55.1,54.98,55.1,462322.0,48.374,48.4179,48.3125,48.4179,462322.0
2016-01-05 11:50:00,55.1,55.14,55.0,55.04,499335.0,48.4179,48.4531,48.33,48.3652,499335.0
2016-01-05 12:00:00,55.04,55.04,54.83,54.87,658268.0,48.3652,48.3652,48.1807,48.2158,658268.0
2016-01-05 12:10:00,54.87,54.91,54.78,54.81,717145.0,48.2158,48.251,48.1367,48.1631,717145.0
2016-01-05 12:20:00,54.78,54.87,54.76,54.83,474892.0,48.1367,48.2158,48.1191,48.1807,474892.0
2016-01-05 12:30:00,54.83,54.83,54.62,54.65,604166.0,48.1807,48.1807,47.9961,48.0225,604166.0
2016-01-05 12:40:00,54.65,54.73,54.54,54.72,589344.0,48.0225,48.0928,47.9258,48.084,589344.0
2016-01-05 12:50:00,54.72,54.9,54.68,54.9,498484.0,48.084,48.2422,48.0488,48.2422,498484.0
2016-01-05 13:00:00,54.89,54.98,54.84,54.92,604425.0,48.2334,48.3125,48.1894,48.2597,604425.0
2016-01-05 13:10:00,54.92,54.98,54.81,54.82,434068.0,48.2597,48.3125,48.1631,48.1719,434068.0
2016-01-05 13:20:00,54.81,54.99,54.78,54.93,441010.0,48.1631,48.3213,48.1367,48.2685,441010.0
2016-01-05 13:30:00,54.93,55.0,54.93,54.97,481817.0,48.2685,48.33,48.2685,48.3037,481817.0
2016-01-05 13:40:00,54.97,55.16,54.95,55.15,535936.0,48.3037,48.4706,48.2861,48.4619,535936.0
2016-01-05 13:50:00,55.16,55.19,55.1,55.11,505431.0,48.4706,48.497,48.4179,48.4267,505431.0
2016-01-05 14:00:00,55.1,55.18,55.09,55.18,583894.0,48.4179,48.4882,48.4091,48.4882,583894.0
2016-01-05 14:10:00,55.18,55.3,55.14,55.26,601875.0,48.4882,48.5937,48.4531,48.5585,601875.0
2016-01-05 14:20:00,55.27,55.39,55.26,55.3,608149.0,48.5673,48.6727,48.5585,48.5937,608149.0
2016-01-05 14:30:00,55.3,55.32,55.12,55.15,430950.0,48.5937,48.6112,48.4355,48.4619,430950.0
2016-01-05 14:40:00,55.16,55.19,55.06,55.17,547944.0,48.4706,48.497,48.3828,48.4794,547944.0
2016-01-05 14:50:00,55.17,55.23,55.12,55.19,573068.0,48.4794,48.5321,48.4355,48.497,573068.0
2016-01-05 15:00:00,55.18,55.19,55.04,55.07,655731.0,48.4882,48.497,48.3652,48.3916,655731.0
2016-01-05 15:10:00,55.08,55.25,55.06,55.19,845015.0,48.4003,48.5497,48.3828,48.497,845015.0
2016-01-05 15:20:00,55.19,55.25,55.03,55.23,823830.0,48.497,48.5497,48.3564,48.5321,823830.0
2016-01-05 15:30:00,55.23,55.33,55.15,55.25,1077828.0,48.5321,48.62,48.4619,48.5497,1077828.0
2016-01-05 15:40:00,55.26,55.37,55.11,55.23,1198264.0,48.5585,48.6552,48.4267,48.5321,1198264.0
2016-01-05 15:50:00,55.23,55.27,55.03,55.05,2535094.0,48.5321,48.5673,48.3564,48.374,2535094.0
2016-01-06 09:30:00,54.27,54.41,54.2,54.3,1767991.0,47.6886,47.8116,47.6271,47.7149,1767991.0
2016-01-06 09:40:00,54.3,54.36,54.14,54.24,1227285.0,47.7149,47.7677,47.5743,47.6622,1227285.0
2016-01-06 09:50:00,54.24,54.4,54.2,54.29,1880700.0,47.6622,47.8028,47.6271,47.7061,1880700.0
2016-01-06 10:00:00,54.28,54.31,54.1,54.19,997416.0,47.6974,47.7237,47.5392,47.6183,997416.0
2016-01-06 10:10:00,54.2,54.21,54.1,54.12,951223.0,47.6271,47.6358,47.5392,47.5568,951223.0
2016-01-06 10:20:00,54.12,54.28,54.12,54.27,1356249.0,47.5568,47.6974,47.5568,47.6886,1356249.0
2016-01-06 10:30:00,54.26,54.28,54.17,54.18,815744.0,47.6798,47.6974,47.6007,47.6095,815744.0
2016-01-06 10:40:00,54.17,54.27,54.05,54.11,813921.0,47.6007,47.6886,47.4953,47.548,813921.0
2016-01-06 10:50:00,54.11,54.23,54.05,54.21,993820.0,47.548,47.6534,47.4953,47.6358,993820.0
2016-01-06 11:00:00,54.2,54.25,54.06,54.06,820148.0,47.6271,47.671,47.504,47.504,820148.0
2016-01-06 11:10:00,54.06,54.07,53.77,53.92,1673981.0,47.504,47.5128,47.2492,47.381,1673981.0
2016-01-06 11:20:00,53.93,54.21,53.92,54.16,892248.0,47.3898,47.6358,47.381,47.5919,892248.0
2016-01-06 11:30:00,54.16,54.23,54.12,54.23,575104.0,47.5919,47.6534,47.5568,47.6534,575104.0
2016-01-06 11:40:00,54.23,54.27,54.15,54.18,1018109.0,47.6534,47.6886,47.5831,47.6095,1018109.0
2016-01-06 11:50:00,54.18,54.24,54.11,54.14,615383.0,47.6095,47.6622,47.548,47.5743,615383.0
2016-01-06 12:00:00,54.15,54.23,54.12,54.2,511001.0,47.5831,47.6534,47.5568,47.6271,511001.0
2016-01-06 12:10:00,54.2,54.21,54.15,54.16,288747.0,47.6271,47.6358,47.5831,47.5919,288747.0
2016-01-06 12:20:00,54.17,54.22,54.1,54.19,399798.0,47.6007,47.6446,47.5392,47.6183,399798.0
2016-01-06 12:30:00,54.19,54.31,54.14,54.27,648299.0,47.6183,47.7237,47.5743,47.6886,648299.0
2016-01-06 12:40:00,54.27,54.29,54.15,54.18,445363.0,47.6886,47.7061,47.5831,47.6095,445363.0
2016-01-06 12:50:00,54.19,54.22,54.16,54.19,223062.0,47.6183,47.6446,47.5919,47.6183,223062.0
2016-01-06 13:00:00,54.18,54.22,54.12,54.16,384322.0,47.6095,47.6446,47.5568,47.5919,384322.0
2016-01-06 13:10:00,54.16,54.18,54.04,54.07,406242.0,47.5919,47.6095,47.4865,47.5128,406242.0
2016-01-06 13:20:00,54.07,54.13,54.05,54.08,404093.0,47.5128,47.5655,47.4953,47.5216,404093.0
2016-01-06 13:30:00,54.08,54.21,54.05,54.13,594490.0,47.5216,47.6358,47.4953,47.5655,594490.0
2016-01-06 13:40:00,54.13,54.13,53.98,53.98,486713.0,47.5655,47.5655,47.4337,47.4337,486713.0
2016-01-06 13:50:00,53.98,54.13,53.96,54.05,534340.0,47.4337,47.5655,47.4162,47.4953,534340.0
2016-01-06 14:00:00,54.05,54.24,54.01,54.23,894338.0,47.4953,47.6622,47.4601,47.6534,894338.0
2016-01-06 14:10:00,54.22,54.22,54.09,54.12,1049213.0,47.6446,47.6446,47.5304,47.5568,1049213.0
2016-01-06 14:20:00,54.13,54.14,54.02,54.06,778374.0,47.5655,47.5743,47.4689,47.504,778374.0
2016-01-06 14:30:00,54.06,54.15,54.03,54.1,580192.0,47.504,47.5831,47.4777,47.5392,580192.0
2016-01-06 14:40:00,54.1,54.12,53.68,53.69,1058982.0,47.5392,47.5568,47.1701,47.1789,1058982.0
2016-01-06 14:50:00,53.69,53.83,53.64,53.75,780643.0,47.1789,47.3019,47.135,47.2316,780643.0
2016-01-06 15:00:00,53.75,53.83,53.71,53.78,730564.0,47.2316,47.3019,47.1965,47.258,730564.0
2016-01-06 15:10:00,53.79,53.97,53.76,53.94,763124.0,47.2668,47.425,47.2404,47.3986,763124.0
2016-01-06 15:20:00,53.94,54.02,53.93,53.98,985660.0,47.3986,47.4689,47.3898,47.4337,985660.0
2016-01-06 15:30:00,53.99,54.09,53.97,54.04,1356502.0,47.4425,47.5304,47.425,47.4865,1356502.0
2016-01-06 15:40:00,54.05,54.08,53.97,54.07,1277008.0,47.4953,47.5216,47.425,47.5128,1277008.0
2016-01-06 15:50:00,54.07,54.11,53.88,54.08,2656009.0,47.5128,47.548,47.3459,47.5216,2656009.0
2016-01-07 09:30:00,52.7,52.84,52.07,52.73,3775828.0,46.309,46.432,45.7554,46.3353,3775828.0
2016-01-07 09:40:00,52.73,52.79,52.46,52.6,2544674.0,46.3353,46.3881,46.0981,46.2211,2544674.0
2016-01-07 09:50:00,52.6,52.96,52.56,52.73,1702720.0,46.2211,46.5374,46.1859,46.3353,1702720.0
2016-01-07 10:00:00,52.72,52.81,52.54,52.69,1400325.0,46.3265,46.4056,46.1684,46.3002,1400325.0
2016-01-07 10:10:00,52.69,53.02,52.62,52.97,1579178.0,46.3002,46.5902,46.2387,46.5462,1579178.0
2016-01-07 10:20:00,52.97,53.01,52.81,52.86,1156661.0,46.5462,46.5814,46.4056,46.4496,1156661.0
2016-01-07 10:30:00,52.86,53.24,52.85,53.2,2126879.0,46.4496,46.7835,46.4408,46.7483,2126879.0
2016-01-07 10:40:00,53.21,53.31,53.03,53.18,1295315.0,46.7571,46.845,46.5989,46.7308,1295315.0
2016-01-07 10:50:00,53.18,53.49,53.18,53.3,1048932.0,46.7308,47.0032,46.7308,46.8362,1048932.0
2016-01-07 11:00:00,53.3,53.33,53.09,53.15,798530.0,46.8362,46.8626,46.6517,46.7044,798530.0
2016-01-07 11:10:00,53.15,53.23,53.1,53.17,707031.0,46.7044,46.7747,46.6605,46.722,707031.0
2016-01-07 11:20:00,53.18,53.18,52.84,52.9,1311858.0,46.7308,46.7308,46.432,46.4847,1311858.0
2016-01-07 11:30:00,52.9,53.06,52.9,53.0,536761.0,46.4847,46.6253,46.4847,46.5726,536761.0
2016-01-07 11:40:00,53.0,53.09,52.79,52.86,687273.0,46.5726,46.6517,46.3881,46.4496,687273.0
2016-01-07 11:50:00,52.86,52.95,52.82,52.85,739736.0,46.4496,46.5286,46.4144,46.4408,739736.0
2016-01-07 12:00:00,52.86,52.91,52.76,52.83,626751.0,46.4496,46.4935,46.3617,46.4232,626751.0
2016-01-07 12:10:00,52.83,52.9,52.78,52.83,508043.0,46.4232,46.4847,46.3793,46.4232,508043.0
2016-01-07 12:20:00,52.83,52.9,52.74,52.81,490196.0,46.4232,46.4847,46.3441,46.4056,490196.0
2016-01-07 12:30:00,52.81,52.9,52.75,52.83,410369.0,46.4056,46.4847,46.3529,46.4232,410369.0
2016-01-07 12:40:00,52.83,52.9,52.77,52.89,472679.0,46.4232,46.4847,46.3705,46.4759,472679.0
2016-01-07 12:50:00,52.89,52.91,52.74,52.78,539398.0,46.4759,46.4935,46.3441,46.3793,539398.0
2016-01-07 13:00:00,52.78,52.83,52.58,52.67,942262.0,46.3793,46.4232,46.2035,46.2826,942262.0
2016-01-07 13:10:00,52.67,52.68,52.46,52.5,1020790.0,46.2826,46.2914,46.0981,46.1332,1020790.0
2016-01-07 13:20:00,52.5,52.77,52.38,52.64,1098716.0,46.1332,46.3705,46.0278,46.2562,1098716.0
2016-01-07 13:30:00,52.64,52.64,52.34,52.43,868825.0,46.2562,46.2562,45.9926,46.0717,868825.0
2016-01-07 13:40:00,52.42,52.56,52.32,52.56,825600.0,46.0629,46.1859,45.9751,46.1859,825600.0
2016-01-07 13:50:00,52.55,52.62,52.42,52.44,490977.0,46.1772,46.2387,46.0629,46.0805,490977.0
2016-01-07 14:00:00,52.44,52.48,52.28,52.45,870935.0,46.0805,46.1156,45.9399,46.0893,870935.0
2016-01-07 14:10:00,52.45,52.68,52.4,52.58,720759.0,46.0893,46.2914,46.0453,46.2035,720759.0
2016-01-07 14:20:00,52.58,52.63,52.34,52.38,763927.0,46.2035,46.2475,45.9926,46.0278,763927.0
2016-01-07 14:30:00,52.38,52.49,52.24,52.48,1339056.0,46.0278,46.1244,45.9048,46.1156,1339056.0
2016-01-07 14:40:00,52.48,52.67,52.39,52.67,1091583.0,46.1156,46.2826,46.0366,46.2826,1091583.0
2016-01-07 14:50:00,52.67,52.68,52.43,52.44,965902.0,46.2826,46.2914,46.0717,46.0805,965902.0
2016-01-07 15:00:00,52.43,52.54,52.3,52.54,1011057.0,46.0717,46.1684,45.9575,46.1684,1011057.0
2016-01-07 15:10:00,52.54,52.62,52.4,52.49,1152411.0,46.1684,46.2387,46.0453,46.1244,1152411.0
2016-01-07 15:20:00,52.5,52.5,52.28,52.3,980318.0,46.1332,46.1332,45.9399,45.9575,980318.0
2016-01-07 15:30:00,52.3,52.64,52.29,52.6,1308716.0,45.9575,46.2562,45.9487,46.2211,1308716.0
2016-01-07 15:40:00,52.6,52.77,52.45,52.67,1456269.0,46.2211,46.3705,46.0893,46.2826,1456269.0
2016-01-07 15:50:00,52.66,52.67,52.17,52.19,5607546.0,46.2738,46.2826,45.8432,45.8608,5607546.0
2016-01-08 09:30:00,52.37,52.57,52.25,52.54,3954039.0,46.019,46.1947,45.9135,46.1684,3954039.0
2016-01-08 09:40:00,52.53,52.73,52.53,52.68,2082274.0,46.1596,46.3353,46.1596,46.2914,2082274.0
2016-01-08 09:50:00,52.68,52.97,52.66,52.96,1596106.0,46.2914,46.5462,46.2738,46.5374,1596106.0
2016-01-08 10:00:00,52.96,52.96,52.64,52.7,1291334.0,46.5374,46.5374,46.2562,46.309,1291334.0
2016-01-08 10:10:00,52.7,52.97,52.65,52.93,1190921.0,46.309,46.5462,46.265,46.5111,1190921.0
2016-01-08 10:20:00,52.94,53.11,52.9,52.93,1447909.0,46.5199,46.6692,46.4847,46.5111,1447909.0
2016-01-08 10:30:00,52.93,53.02,52.64,52.7,1008766.0,46.5111,46.5902,46.2562,46.309,1008766.0
2016-01-08 10:40:00,52.71,52.8,52.61,52.62,899519.0,46.3178,46.3968,46.2299,46.2387,899519.0
2016-01-08 10:50:00,52.62,52.62,52.42,52.5,864340.0,46.2387,46.2387,46.0629,46.1332,864340.0
2016-01-08 11:00:00,52.5,52.73,52.49,52.73,791975.0,46.1332,46.3353,46.1244,46.3353,791975.0
2016-01-08 11:10:00,52.73,52.73,52.4,52.49,1338758.0,46.3353,46.3353,46.0453,46.1244,1338758.0
2016-01-08 11:20:00,52.49,52.49,52.29,52.35,491809.0,46.1244,46.1244,45.9487,46.0014,491809.0
2016-01-08 11:30:00,52.35,52.44,52.15,52.43,1041027.0,46.0014,46.0805,45.8257,46.0717,1041027.0
2016-01-08 11:40:00,52.43,52.7,52.35,52.66,858890.0,46.0717,46.309,46.0014,46.2738,858890.0
2016-01-08 11:50:00,52.66,52.95,52.65,52.92,642740.0,46.2738,46.5286,46.265,46.5023,642740.0
2016-01-08 12:00:00,52.92,53.22,52.91,53.22,1016577.0,46.5023,46.7659,46.4935,46.7659,1016577.0
2016-01-08 12:10:00,53.21,53.21,52.93,52.96,798972.0,46.7571,46.7571,46.5111,46.5374,798972.0
2016-01-08 12:20:00,52.97,53.15,52.94,53.02,664820.0,46.5462,46.7044,46.5199,46.5902,664820.0
2016-01-08 12:30:00,53.02,53.04,52.85,52.87,514880.0,46.5902,46.6077,46.4408,46.4584,514880.0
2016-01-08 12:40:00,52.86,53.04,52.81,53.01,802045.0,46.4496,46.6077,46.4056,46.5814,802045.0
2016-01-08 12:50:00,53.0,53.12,52.93,53.08,573145.0,46.5726,46.678,46.5111,46.6429,573145.0
2016-01-08 13:00:00,53.07,53.1,52.94,53.01,906331.0,46.6341,46.6605,46.5199,46.5814,906331.0
2016-01-08 13:10:00,53.0,53.01,52.87,52.97,708426.0,46.5726,46.5814,46.4584,46.5462,708426.0
2016-01-08 13:20:00,52.96,53.02,52.91,53.01,963248.0,46.5374,46.5902,46.4935,46.5814,963248.0
2016-01-08 13:30:00,53.0,53.25,52.97,53.22,967810.0,46.5726,46.7923,46.5462,46.7659,967810.0
2016-01-08 13:40:00,53.22,53.28,53.09,53.1,1415731.0,46.7659,46.8186,46.6517,46.6605,1415731.0
2016-01-08 13:50:00,53.1,53.18,52.94,52.97,724602.0,46.6605,46.7308,46.5199,46.5462,724602.0
2016-01-08 14:00:00,52.98,53.05,52.95,53.02,949149.0,46.555,46.6165,46.5286,46.5902,949149.0
2016-01-08 14:10:00,53.02,53.03,52.86,52.95,733778.0,46.5902,46.5989,46.4496,46.5286,733778.0
2016-01-08 14:20:00,52.95,52.97,52.76,52.82,780449.0,46.5286,46.5462,46.3617,46.4144,780449.0
2016-01-08 14:30:00,52.81,52.92,52.77,52.8,1296890.0,46.4056,46.5023,46.3705,46.3968,1296890.0
2016-01-08 14:40:00,52.8,52.98,52.73,52.91,699012.0,46.3968,46.555,46.3353,46.4935,699012.0
2016-01-08 14:50:00,52.91,52.95,52.77,52.83,744625.0,46.4935,46.5286,46.3705,46.4232,744625.0
2016-01-08 15:00:00,52.82,52.9,52.77,52.82,571608.0,46.4144,46.4847,46.3705,46.4144,571608.0
2016-01-08 15:10:00,52.82,52.91,52.71,52.72,923635.0,46.4144,46.4935,46.3178,46.3265,923635.0
2016-01-08 15:20:00,52.72,52.81,52.64,52.69,782766.0,46.3265,46.4056,46.2562,46.3002,782766.0
2016-01-08 15:30:00,52.69,52.71,52.56,52.58,1065332.0,46.3002,46.3178,46.1859,46.2035,1065332.0
2016-01-08 15:40:00,52.58,52.67,52.41,52.41,1642734.0,46.2035,46.2826,46.0541,46.0541,1642734.0
2016-01-08 15:50:00,52.41,52.5,52.25,52.34,2915315.0,46.0541,46.1332,45.9135,45.9926,2915315.0
2016-01-11 09:30:00,52.51,52.85,52.5,52.59,1576172.0,46.142,46.4408,46.1332,46.2123,1576172.0
2016-01-11 09:40:00,52.59,52.68,52.5,52.51,865704.0,46.2123,46.2914,46.1332,46.142,865704.0
2016-01-11 09:50:00,52.51,52.55,52.35,52.43,897741.0,46.142,46.1772,46.0014,46.0717,897741.0
2016-01-11 10:00:00,52.42,52.47,52.25,52.41,752299.0,46.0629,46.1069,45.9135,46.0541,752299.0
2016-01-11 10:10:00,52.41,52.55,52.08,52.16,1047722.0,46.0541,46.1772,45.7642,45.8345,1047722.0
2016-01-11 10:20:00,52.17,52.49,52.16,52.48,582031.0,45.8432,46.1244,45.8345,46.1156,582031.0
2016-01-11 10:30:00,52.49,52.53,52.39,52.41,638096.0,46.1244,46.1596,46.0366,46.0541,638096.0
2016-01-11 10:40:00,52.4,52.52,52.29,52.36,522102.0,46.0453,46.1508,45.9487,46.0102,522102.0
2016-01-11 10:50:00,52.36,52.37,52.02,52.08,793473.0,46.0102,46.019,45.7114,45.7642,793473.0
2016-01-11 11:00:00,52.08,52.15,52.01,52.14,709176.0,45.7642,45.8257,45.7026,45.8169,709176.0
2016-01-11 11:10:00,52.14,52.32,52.13,52.26,471887.0,45.8169,45.9751,45.8081,45.9223,471887.0
2016-01-11 11:20:00,52.26,52.26,52.15,52.22,629649.0,45.9223,45.9223,45.8257,45.8872,629649.0
2016-01-11 11:30:00,52.22,52.45,52.17,52.43,732254.0,45.8872,46.0893,45.8432,46.0717,732254.0
2016-01-11 11:40:00,52.43,52.54,52.36,52.48,701012.0,46.0717,46.1684,46.0102,46.1156,701012.0
2016-01-11 11:50:00,52.47,52.58,52.37,52.4,552213.0,46.1069,46.2035,46.019,46.0453,552213.0
2016-01-11 12:00:00,52.4,52.41,52.28,52.29,530946.0,46.0453,46.0541,45.9399,45.9487,530946.0
2016-01-11 12:10:00,52.28,52.42,52.11,52.16,644495.0,45.9399,46.0629,45.7905,45.8345,644495.0
2016-01-11 12:20:00,52.16,52.22,51.82,51.87,1392093.0,45.8345,45.8872,45.5357,45.5796,1392093.0
2016-01-11 12:30:00,51.87,52.0,51.86,51.86,683430.0,45.5796,45.6939,45.5708,45.5708,683430.0
2016-01-11 12:40:00,51.87,51.99,51.8,51.92,599058.0,45.5796,45.6851,45.5181,45.6236,599058.0
2016-01-11 12:50:00,51.92,51.96,51.83,51.93,611302.0,45.6236,45.6587,45.5445,45.6323,611302.0
2016-01-11 13:00:00,51.93,52.02,51.88,51.96,603765.0,45.6323,45.7114,45.5884,45.6587,603765.0
2016-01-11 13:10:00,51.97,51.98,51.68,51.89,833439.0,45.6675,45.6763,45.4127,45.5972,833439.0
2016-01-11 13:20:00,51.89,51.94,51.76,51.79,580852.0,45.5972,45.6411,45.483,45.5093,580852.0
2016-01-11 13:30:00,51.79,51.84,51.69,51.77,518085.0,45.5093,45.5533,45.4215,45.4918,518085.0
2016-01-11 13:40:00,51.77,51.77,51.49,51.52,761350.0,45.4918,45.4918,45.2457,45.2721,761350.0
2016-01-11 13:50:00,51.52,51.67,51.48,51.58,666044.0,45.2721,45.4039,45.2369,45.3248,666044.0
2016-01-11 14:00:00,51.58,51.76,51.46,51.71,943275.0,45.3248,45.483,45.2193,45.439,943275.0
2016-01-11 14:10:00,51.72,51.84,51.69,51.79,752442.0,45.4478,45.5533,45.4215,45.5093,752442.0
2016-01-11 14:20:00,51.79,52.06,51.72,51.98,861970.0,45.5093,45.7466,45.4478,45.6763,861970.0
2016-01-11 14:30:00,51.99,52.04,51.89,51.99,675232.0,45.6851,45.729,45.5972,45.6851,675232.0
2016-01-11 14:40:00,51.99,52.08,51.94,51.96,704838.0,45.6851,45.7642,45.6411,45.6587,704838.0
2016-01-11 14:50:00,51.96,51.97,51.84,51.91,478725.0,45.6587,45.6675,45.5533,45.6148,478725.0
2016-01-11 15:00:00,51.92,51.99,51.73,51.84,876020.0,45.6236,45.6851,45.4566,45.5533,876020.0
2016-01-11 15:10:00,51.84,51.85,51.68,51.82,763645.0,45.5533,45.562,45.4127,45.5357,763645.0
2016-01-11 15:20:00,51.82,52.33,51.77,52.25,1128014.0,45.5357,45.9838,45.4918,45.9135,1128014.0
2016-01-11 15:30:00,52.26,52.59,52.21,52.48,1695514.0,45.9223,46.2123,45.8784,46.1156,1695514.0
2016-01-11 15:40:00,52.48,52.58,52.32,52.38,1033956.0,46.1156,46.2035,45.9751,46.0278,1033956.0
2016-01-11 15:50:00,52.37,52.47,52.28,52.3,1781039.0,46.019,46.1069,45.9399,45.9575,1781039.0
2016-01-12 09:30:00,52.76,52.9,52.61,52.76,1971099.0,46.3617,46.4847,46.2299,46.3617,1971099.0
2016-01-12 09:40:00,52.77,53.1,52.76,52.97,1369186.0,46.3705,46.6605,46.3617,46.5462,1369186.0
2016-01-12 09:50:00,52.97,53.03,52.76,52.82,831610.0,46.5462,46.5989,46.3617,46.4144,831610.0
2016-01-12 10:00:00,52.82,52.89,52.64,52.68,882177.0,46.4144,46.4759,46.2562,46.2914,882177.0
2016-01-12 10:10:00,52.69,52.8,52.58,52.68,947754.0,46.3002,46.3968,46.2035,46.2914,947754.0
2016-01-12 10:20:00,52.67,52.71,52.6,52.7,743097.0,46.2826,46.3178,46.2211,46.309,743097.0
2016-01-12 10:30:00,52.69,52.91,52.68,52.75,957202.0,46.3002,46.4935,46.2914,46.3529,957202.0
2016-01-12 10:40:00,52.75,52.8,52.53,52.53,617433.0,46.3529,46.3968,46.1596,46.1596,617433.0
2016-01-12 10:50:00,52.54,52.71,52.5,52.7,586029.0,46.1684,46.3178,46.1332,46.309,586029.0
2016-01-12 11:00:00,52.7,52.71,52.52,52.54,897366.0,46.309,46.3178,46.1508,46.1684,897366.0
2016-01-12 11:10:00,52.54,52.56,52.33,52.53,668931.0,46.1684,46.1859,45.9838,46.1596,668931.0
2016-01-12 11:20:00,52.52,52.56,52.38,52.47,454868.0,46.1508,46.1859,46.0278,46.1069,454868.0
2016-01-12 11:30:00,52.47,52.47,52.16,52.16,624840.0,46.1069,46.1069,45.8345,45.8345,624840.0
2016-01-12 11:40:00,52.16,52.35,52.11,52.28,762966.0,45.8345,46.0014,45.7905,45.9399,762966.0
2016-01-12 11:50:00,52.29,52.4,52.27,52.34,729366.0,45.9487,46.0453,45.9311,45.9926,729366.0
2016-01-12 12:00:00,52.35,52.56,52.32,52.49,496271.0,46.0014,46.1859,45.9751,46.1244,496271.0
2016-01-12 12:10:00,52.49,52.49,52.25,52.25,496012.0,46.1244,46.1244,45.9135,45.9135,496012.0
2016-01-12 12:20:00,52.26,52.38,52.19,52.34,413991.0,45.9223,46.0278,45.8608,45.9926,413991.0
2016-01-12 12:30:00,52.33,52.4,52.06,52.18,523098.0,45.9838,46.0453,45.7466,45.852,523098.0
2016-01-12 12:40:00,52.19,52.32,52.08,52.26,444784.0,45.8608,45.9751,45.7642,45.9223,444784.0
2016-01-12 12:50:00,52.26,52.35,52.23,52.27,587826.0,45.9223,46.0014,45.896,45.9311,587826.0
2016-01-12 13:00:00,52.27,52.43,52.27,52.39,392058.0,45.9311,46.0717,45.9311,46.0366,392058.0
2016-01-12 13:10:00,52.4,52.56,52.37,52.48,620961.0,46.0453,46.1859,46.019,46.1156,620961.0
2016-01-12 13:20:00,52.48,52.48,52.3,52.32,394664.0,46.1156,46.1156,45.9575,45.9751,394664.0
2016-01-12 13:30:00,52.31,52.44,52.29,52.34,454078.0,45.9663,46.0805,45.9487,45.9926,454078.0
2016-01-12 13:40:00,52.35,52.51,52.31,52.49,490839.0,46.0014,46.142,45.9663,46.1244,490839.0
2016-01-12 13:50:00,52.5,52.55,52.37,52.37,373662.0,46.1332,46.1772,46.019,46.019,373662.0
2016-01-12 14:00:00,52.38,52.42,52.11,52.2,685889.0,46.0278,46.0629,45.7905,45.8696,685889.0
2016-01-12 14:10:00,52.19,52.29,52.06,52.11,759382.0,45.8608,45.9487,45.7466,45.7905,759382.0
2016-01-12 14:20:00,52.11,52.39,52.07,52.34,697536.0,45.7905,46.0366,45.7554,45.9926,697536.0
2016-01-12 14:30:00,52.34,52.69,52.32,52.67,847137.0,45.9926,46.3002,45.9751,46.2826,847137.0
2016-01-12 14:40:00,52.67,52.69,52.54,52.59,511422.0,46.2826,46.3002,46.1684,46.2123,511422.0
2016-01-12 14:50:00,52.6,52.81,52.55,52.81,694761.0,46.2211,46.4056,46.1772,46.4056,694761.0
2016-01-12 15:00:00,52.8,52.82,52.58,52.58,863846.0,46.3968,46.4144,46.2035,46.2035,863846.0
2016-01-12 15:10:00,52.59,52.83,52.58,52.79,747129.0,46.2123,46.4232,46.2035,46.3881,747129.0
2016-01-12 15:20:00,52.8,52.98,52.79,52.86,1246760.0,46.3968,46.555,46.3881,46.4496,1246760.0
2016-01-12 15:30:00,52.86,52.87,52.7,52.7,946254.0,46.4496,46.4584,46.309,46.309,946254.0
2016-01-12 15:40:00,52.69,52.96,52.65,52.84,896193.0,46.3002,46.5374,46.265,46.432,896193.0
2016-01-12 15:50:00,52.84,52.85,52.74,52.77,2482757.0,46.432,46.4408,46.3441,46.3705,2482757.0
2016-01-13 09:30:00,53.92,54.07,53.74,53.97,3293395.0,47.381,47.5128,47.2228,47.425,3293395.0
2016-01-13 09:40:00,53.98,53.99,53.74,53.81,2178061.0,47.4337,47.4425,47.2228,47.2844,2178061.0
2016-01-13 09:50:00,53.82,53.98,53.73,53.92,1586403.0,47.2931,47.4337,47.2141,47.381,1586403.0
2016-01-13 10:00:00,53.92,53.96,53.74,53.84,1484733.0,47.381,47.4162,47.2228,47.3107,1484733.0
2016-01-13 10:10:00,53.84,53.86,53.73,53.77,1276961.0,47.3107,47.3283,47.2141,47.2492,1276961.0
2016-01-13 10:20:00,53.78,53.96,53.77,53.92,957414.0,47.258,47.4162,47.2492,47.381,957414.0
2016-01-13 10:30:00,53.91,53.92,53.73,53.76,2004501.0,47.3722,47.381,47.2141,47.2404,2004501.0
2016-01-13 10:40:00,53.76,53.87,53.72,53.75,1382933.0,47.2404,47.3371,47.2053,47.2316,1382933.0
2016-01-13 10:50:00,53.76,53.88,53.74,53.85,1167848.0,47.2404,47.3459,47.2228,47.3195,1167848.0
2016-01-13 11:00:00,53.84,53.84,53.5,53.62,2053860.0,47.3107,47.3107,47.0119,47.1174,2053860.0
2016-01-13 11:10:00,53.61,53.66,53.4,53.56,1532813.0,47.1086,47.1525,46.9241,47.0647,1532813.0
2016-01-13 11:20:00,53.56,53.62,53.18,53.31,1131712.0,47.0647,47.1174,46.7308,46.845,1131712.0
2016-01-13 11:30:00,53.3,53.45,53.12,53.26,1242893.0,46.8362,46.968,46.678,46.8011,1242893.0
2016-01-13 11:40:00,53.25,53.26,53.11,53.14,1616165.0,46.7923,46.8011,46.6692,46.6956,1616165.0
2016-01-13 11:50:00,53.15,53.25,53.05,53.12,1538110.0,46.7044,46.7923,46.6165,46.678,1538110.0
2016-01-13 12:00:00,53.12,53.29,53.11,53.17,1061474.0,46.678,46.8274,46.6692,46.722,1061474.0
2016-01-13 12:10:00,53.18,53.34,53.13,53.19,693561.0,46.7308,46.8714,46.6868,46.7395,693561.0
2016-01-13 12:20:00,53.19,53.34,53.16,53.3,676017.0,46.7395,46.8714,46.7132,46.8362,676017.0
2016-01-13 12:30:00,53.3,53.3,53.08,53.1,877157.0,46.8362,46.8362,46.6429,46.6605,877157.0
2016-01-13 12:40:00,53.1,53.12,52.96,52.98,990946.0,46.6605,46.678,46.5374,46.555,990946.0
2016-01-13 12:50:00,52.98,52.99,52.8,52.84,1416834.0,46.555,46.5638,46.3968,46.432,1416834.0
2016-01-13 13:00:00,52.84,52.88,52.69,52.79,1736499.0,46.432,46.4671,46.3002,46.3881,1736499.0
2016-01-13 13:10:00,52.78,52.96,52.73,52.79,953015.0,46.3793,46.5374,46.3353,46.3881,953015.0
2016-01-13 13:20:00,52.8,52.83,52.53,52.56,1072389.0,46.3968,46.4232,46.1596,46.1859,1072389.0
2016-01-13 13:30:00,52.56,52.83,52.55,52.65,1199969.0,46.1859,46.4232,46.1772,46.265,1199969.0
2016-01-13 13:40:00,52.64,52.7,52.26,52.28,1438849.0,46.2562,46.309,45.9223,45.9399,1438849.0
2016-01-13 13:50:00,52.29,52.49,52.18,52.27,1208326.0,45.9487,46.1244,45.852,45.9311,1208326.0
2016-01-13 14:00:00,52.26,52.26,51.96,52.09,1610926.0,45.9223,45.9223,45.6587,45.7729,1610926.0
2016-01-13 14:10:00,52.1,52.19,51.72,51.84,2089194.0,45.7817,45.8608,45.4478,45.5533,2089194.0
2016-01-13 14:20:00,51.83,52.14,51.73,52.13,1578166.0,45.5445,45.8169,45.4566,45.8081,1578166.0
2016-01-13 14:30:00,52.13,52.13,51.57,51.74,1703191.0,45.8081,45.8081,45.316,45.4654,1703191.0
2016-01-13 14:40:00,51.73,51.74,51.3,51.57,1265383.0,45.4566,45.4654,45.0787,45.316,1265383.0
2016-01-13 14:50:00,51.58,51.88,51.57,51.79,1385325.0,45.3248,45.5884,45.316,45.5093,1385325.0
2016-01-13 15:00:00,51.79,51.97,51.67,51.78,1565528.0,45.5093,45.6675,45.4039,45.5005,1565528.0
2016-01-13 15:10:00,51.78,52.12,51.71,52.1,1502343.0,45.5005,45.7993,45.439,45.7817,1502343.0
2016-01-13 15:20:00,52.1,52.25,51.97,52.05,1862606.0,45.7817,45.9135,45.6675,45.7378,1862606.0
2016-01-13 15:30:00,52.05,52.12,51.75,51.88,1439182.0,45.7378,45.7993,45.4742,45.5884,1439182.0
2016-01-13 15:40:00,51.88,52.01,51.65,51.67,1530177.0,45.5884,45.7026,45.3863,45.4039,1530177.0
2016-01-13 15:50:00,51.67,51.85,51.56,51.66,3278056.0,45.4039,45.562,45.3072,45.3951,3278056.0
2016-01-14 09:30:00,52.03,52.09,51.73,51.8,1674177.0,45.7202,45.7729,45.4566,45.5181,1674177.0
2016-01-14 09:40:00,51.81,51.97,51.69,51.86,1839039.0,45.5269,45.6675,45.4215,45.5708,1839039.0
2016-01-14 09:50:00,51.87,51.9,51.64,51.75,1518900.0,45.5796,45.606,45.3775,45.4742,1518900.0
2016-01-14 10:00:00,51.75,51.81,51.61,51.66,1474895.0,45.4742,45.5269,45.3512,45.3951,1474895.0
2016-01-14 10:10:00,51.65,52.24,51.57,52.24,1623239.0,45.3863,45.9048,45.316,45.9048,1623239.0
2016-01-14 10:20:00,52.24,52.35,52.16,52.21,2599963.0,45.9048,46.0014,45.8345,45.8784,2599963.0
2016-01-14 10:30:00,52.21,52.54,52.13,52.45,2098264.0,45.8784,46.1684,45.8081,46.0893,2098264.0
2016-01-14 10:40:00,52.46,52.77,52.36,52.72,1340561.0,46.0981,46.3705,46.0102,46.3265,1340561.0
2016-01-14 10:50:00,52.71,52.73,52.46,52.47,1280338.0,46.3178,46.3353,46.0981,46.1069,1280338.0
2016-01-14 11:00:00,52.48,52.62,52.39,52.6,922751.0,46.1156,46.2387,46.0366,46.2211,922751.0
2016-01-14 11:10:00,52.6,52.64,52.31,52.32,852336.0,46.2211,46.2562,45.9663,45.9751,852336.0
2016-01-14 11:20:00,52.32,52.47,52.29,52.47,844147.0,45.9751,46.1069,45.9487,46.1069,844147.0
2016-01-14 11:30:00,52.48,52.54,52.34,52.42,628327.0,46.1156,46.1684,45.9926,46.0629,628327.0
2016-01-14 11:40:00,52.42,52.68,52.41,52.62,689041.0,46.0629,46.2914,46.0541,46.2387,689041.0
2016-01-14 11:50:00,52.63,52.92,52.54,52.92,984248.0,46.2475,46.5023,46.1684,46.5023,984248.0
2016-01-14 12:00:00,52.92,53.01,52.7,52.71,801758.0,46.5023,46.5814,46.309,46.3178,801758.0
2016-01-14 12:10:00,52.71,52.72,52.56,52.66,811647.0,46.3178,46.3265,46.1859,46.2738,811647.0
2016-01-14 12:20:00,52.66,52.85,52.57,52.82,441933.0,46.2738,46.4408,46.1947,46.4144,441933.0
2016-01-14 12:30:00,52.83,52.97,52.79,52.92,590192.0,46.4232,46.5462,46.3881,46.5023,590192.0
2016-01-14 12:40:00,52.91,53.0,52.65,52.71,934723.0,46.4935,46.5726,46.265,46.3178,934723.0
2016-01-14 12:50:00,52.71,52.78,52.56,52.56,444601.0,46.3178,46.3793,46.1859,46.1859,444601.0
2016-01-14 13:00:00,52.56,52.87,52.45,52.84,1153403.0,46.1859,46.4584,46.0893,46.432,1153403.0
2016-01-14 13:10:00,52.84,52.9,52.71,52.86,1019064.0,46.432,46.4847,46.3178,46.4496,1019064.0
2016-01-14 13:20:00,52.86,53.08,52.85,52.98,925054.0,46.4496,46.6429,46.4408,46.555,925054.0
2016-01-14 13:30:00,52.98,53.1,52.92,52.93,574865.0,46.555,46.6605,46.5023,46.5111,574865.0
2016-01-14 13:40:00,52.93,52.99,52.85,52.9,717331.0,46.5111,46.5638,46.4408,46.4847,717331.0
2016-01-14 13:50:00,52.9,53.1,52.87,53.03,599866.0,46.4847,46.6605,46.4584,46.5989,599866.0
2016-01-14 14:00:00,53.04,53.08,52.94,53.01,841330.0,46.6077,46.6429,46.5199,46.5814,841330.0
2016-01-14 14:10:00,53.01,53.04,52.85,52.89,1087522.0,46.5814,46.6077,46.4408,46.4759,1087522.0
2016-01-14 14:20:00,52.88,53.03,52.85,53.02,597531.0,46.4671,46.5989,46.4408,46.5902,597531.0
2016-01-14 14:30:00,53.01,53.1,53.0,53.02,539101.0,46.5814,46.6605,46.5726,46.5902,539101.0
2016-01-14 14:40:00,53.02,53.2,53.01,53.14,675774.0,46.5902,46.7483,46.5814,46.6956,675774.0
2016-01-14 14:50:00,53.14,53.36,53.14,53.29,811013.0,46.6956,46.8889,46.6956,46.8274,811013.0
2016-01-14 15:00:00,53.3,53.42,53.24,53.38,783452.0,46.8362,46.9417,46.7835,46.9065,783452.0
2016-01-14 15:10:00,53.39,53.41,53.21,53.24,731812.0,46.9153,46.9329,46.7571,46.7835,731812.0
2016-01-14 15:20:00,53.24,53.24,53.06,53.11,900446.0,46.7835,46.7835,46.6253,46.6692,900446.0
2016-01-14 15:30:00,53.11,53.18,53.01,53.06,1572880.0,46.6692,46.7308,46.5814,46.6253,1572880.0
2016-01-14 15:40:00,53.06,53.17,52.95,53.08,1349553.0,46.6253,46.722,46.5286,46.6429,1349553.0
2016-01-14 15:50:00,53.09,53.17,52.98,53.06,3468726.0,46.6517,46.722,46.555,46.6253,3468726.0
2016-01-15 09:30:00,51.31,51.81,51.06,51.25,6694893.0,45.0875,45.5269,44.8679,45.0348,6694893.0
2016-01-15 09:40:00,51.24,51.97,51.15,51.87,2539227.0,45.026,45.6675,44.9469,45.5796,2539227.0
2016-01-15 09:50:00,51.87,51.87,51.25,51.32,1553262.0,45.5796,45.5796,45.0348,45.0963,1553262.0
2016-01-15 10:00:00,51.32,51.41,51.16,51.37,1427818.0,45.0963,45.1754,44.9557,45.1403,1427818.0
2016-01-15 10:10:00,51.39,51.56,51.24,51.41,1576197.0,45.1578,45.3072,45.026,45.1754,1576197.0
2016-01-15 10:20:00,51.42,51.72,51.38,51.48,1341914.0,45.1842,45.4478,45.149,45.2369,1341914.0
2016-01-15 10:30:00,51.49,51.72,51.39,51.67,1298270.0,45.2457,45.4478,45.1578,45.4039,1298270.0
2016-01-15 10:40:00,51.68,51.73,51.27,51.36,1452245.0,45.4127,45.4566,45.0524,45.1315,1452245.0
2016-01-15 10:50:00,51.36,51.36,51.11,51.2,1443019.0,45.1315,45.1315,44.9118,44.9909,1443019.0
2016-01-15 11:00:00,51.2,51.25,51.07,51.14,1233659.0,44.9909,45.0348,44.8766,44.9382,1233659.0
2016-01-15 11:10:00,51.14,51.17,50.87,50.96,1506207.0,44.9382,44.9645,44.7009,44.78,1506207.0
2016-01-15 11:20:00,50.95,51.2,50.91,51.2,1167572.0,44.7712,44.9909,44.736,44.9909,1167572.0
2016-01-15 11:30:00,51.2,51.32,51.01,51.03,748862.0,44.9909,45.0963,44.8239,44.8415,748862.0
2016-01-15 11:40:00,51.02,51.23,50.93,51.09,1101408.0,44.8327,45.0172,44.7536,44.8942,1101408.0
2016-01-15 11:50:00,51.09,51.1,50.9,51.05,883367.0,44.8942,44.903,44.7273,44.8591,883367.0
2016-01-15 12:00:00,51.05,51.11,50.78,50.85,1083614.0,44.8591,44.9118,44.6218,44.6833,1083614.0
2016-01-15 12:10:00,50.84,50.9,50.6,50.62,1307309.0,44.6745,44.7273,44.4636,44.4812,1307309.0
2016-01-15 12:20:00,50.62,50.74,50.52,50.69,1184061.0,44.4812,44.5867,44.3933,44.5427,1184061.0
2016-01-15 12:30:00,50.7,50.7,50.39,50.46,1336352.0,44.5515,44.5515,44.2791,44.3406,1336352.0
2016-01-15 12:40:00,50.46,50.86,50.42,50.82,879329.0,44.3406,44.6921,44.3055,44.657,879329.0
2016-01-15 12:50:00,50.81,51.02,50.81,50.91,857893.0,44.6482,44.8327,44.6482,44.736,857893.0
2016-01-15 13:00:00,50.91,50.95,50.72,50.75,924292.0,44.736,44.7712,44.5691,44.5954,924292.0
2016-01-15 13:10:00,50.75,51.02,50.75,50.91,808218.0,44.5954,44.8327,44.5954,44.736,808218.0
2016-01-15 13:20:00,50.9,50.94,50.59,50.62,2412208.0,44.7273,44.7624,44.4549,44.4812,2412208.0
2016-01-15 13:30:00,50.62,50.62,50.34,50.4,1142977.0,44.4812,44.4812,44.2352,44.2879,1142977.0
2016-01-15 13:40:00,50.42,50.97,50.38,50.81,1081743.0,44.3055,44.7888,44.2703,44.6482,1081743.0
2016-01-15 13:50:00,50.8,51.01,50.72,50.89,785478.0,44.6394,44.8239,44.5691,44.7185,785478.0
2016-01-15 14:00:00,50.9,51.06,50.82,51.02,876444.0,44.7273,44.8679,44.657,44.8327,876444.0
2016-01-15 14:10:00,51.02,51.07,50.86,50.88,962168.0,44.8327,44.8766,44.6921,44.7097,962168.0
2016-01-15 14:20:00,50.89,51.0,50.8,50.84,1257080.0,44.7185,44.8151,44.6394,44.6745,1257080.0
2016-01-15 14:30:00,50.84,50.93,50.69,50.91,1087788.0,44.6745,44.7536,44.5427,44.736,1087788.0
2016-01-15 14:40:00,50.92,51.1,50.88,50.99,1025248.0,44.7448,44.903,44.7097,44.8063,1025248.0
2016-01-15 14:50:00,50.99,51.23,50.91,51.17,1514377.0,44.8063,45.0172,44.736,44.9645,1514377.0
2016-01-15 15:00:00,51.17,51.24,51.01,51.11,1376929.0,44.9645,45.026,44.8239,44.9118,1376929.0
2016-01-15 15:10:00,51.11,51.11,50.48,50.66,1643120.0,44.9118,44.9118,44.3582,44.5164,1643120.0
2016-01-15 15:20:00,50.65,51.8,50.6,50.89,1279739.0,44.5076,45.5181,44.4636,44.7185,1279739.0
2016-01-15 15:30:00,50.9,50.96,50.71,50.8,1291953.0,44.7273,44.78,44.5603,44.6394,1291953.0
2016-01-15 15:40:00,50.8,51.06,50.7,51.04,1918839.0,44.6394,44.8679,44.5515,44.8503,1918839.0
2016-01-15 15:50:00,51.04,51.07,50.88,50.98,4374693.0,44.8503,44.8766,44.7097,44.7976,4374693.0
2016-01-19 09:30:00,51.48,51.68,51.0,51.24,2820310.0,45.2369,45.4127,44.8151,45.026,2820310.0
2016-01-19 09:40:00,51.24,51.4,51.03,51.13,1656223.0,45.026,45.1666,44.8415,44.9294,1656223.0
2016-01-19 09:50:00,51.13,51.22,51.01,51.17,931059.0,44.9294,45.0084,44.8239,44.9645,931059.0
2016-01-19 10:00:00,51.18,51.33,51.06,51.08,959948.0,44.9733,45.1051,44.8679,44.8854,959948.0
2016-01-19 10:10:00,51.08,51.24,51.0,51.21,1114517.0,44.8854,45.026,44.8151,44.9997,1114517.0
2016-01-19 10:20:00,51.21,51.25,51.13,51.17,810359.0,44.9997,45.0348,44.9294,44.9645,810359.0
2016-01-19 10:30:00,51.16,51.25,51.07,51.07,795699.0,44.9557,45.0348,44.8766,44.8766,795699.0
2016-01-19 10:40:00,51.08,51.16,50.92,51.01,1059895.0,44.8854,44.9557,44.7448,44.8239,1059895.0
2016-01-19 10:50:00,51.01,51.01,50.67,50.71,1100363.0,44.8239,44.8239,44.5251,44.5603,1100363.0
2016-01-19 11:00:00,50.71,50.9,50.69,50.9,699414.0,44.5603,44.7273,44.5427,44.7273,699414.0
2016-01-19 11:10:00,50.9,50.9,50.61,50.62,913215.0,44.7273,44.7273,44.4724,44.4812,913215.0
2016-01-19 11:20:00,50.62,50.69,50.55,50.68,1178544.0,44.4812,44.5427,44.4197,44.5339,1178544.0
2016-01-19 11:30:00,50.68,50.72,50.58,50.69,1114164.0,44.5339,44.5691,44.4461,44.5427,1114164.0
2016-01-19 11:40:00,50.7,50.88,50.66,50.78,695747.0,44.5515,44.7097,44.5164,44.6218,695747.0
2016-01-19 11:50:00,50.78,50.93,50.77,50.88,778960.0,44.6218,44.7536,44.613,44.7097,778960.0
2016-01-19 12:00:00,50.87,50.91,50.69,50.7,714356.0,44.7009,44.736,44.5427,44.5515,714356.0
2016-01-19 12:10:00,50.71,50.83,50.64,50.68,637229.0,44.5603,44.6657,44.4988,44.5339,637229.0
2016-01-19 12:20:00,50.67,50.7,50.58,50.65,686644.0,44.5251,44.5515,44.4461,44.5076,686644.0
2016-01-19 12:30:00,50.64,50.76,50.57,50.64,878454.0,44.4988,44.6042,44.4373,44.4988,878454.0
2016-01-19 12:40:00,50.64,50.69,50.43,50.46,660974.0,44.4988,44.5427,44.3143,44.3406,660974.0
2016-01-19 12:50:00,50.47,50.6,50.46,50.53,458404.0,44.3494,44.4636,44.3406,44.4021,458404.0
2016-01-19 13:00:00,50.54,50.6,50.44,50.52,584325.0,44.4109,44.4636,44.323,44.3933,584325.0
2016-01-19 13:10:00,50.53,50.6,50.48,50.55,686622.0,44.4021,44.4636,44.3582,44.4197,686622.0
2016-01-19 13:20:00,50.55,50.64,50.46,50.5,564792.0,44.4197,44.4988,44.3406,44.3758,564792.0
2016-01-19 13:30:00,50.51,50.56,50.42,50.53,564754.0,44.3846,44.4285,44.3055,44.4021,564754.0
2016-01-19 13:40:00,50.53,50.64,50.43,50.6,650714.0,44.4021,44.4988,44.3143,44.4636,650714.0
2016-01-19 13:50:00,50.6,50.6,50.45,50.5,388699.0,44.4636,44.4636,44.3318,44.3758,388699.0
2016-01-19 14:00:00,50.5,50.55,50.21,50.22,840658.0,44.3758,44.4197,44.1209,44.1297,840658.0
2016-01-19 14:10:00,50.21,50.28,50.11,50.19,814254.0,44.1209,44.1824,44.0331,44.1034,814254.0
2016-01-19 14:20:00,50.18,50.42,50.06,50.41,928000.0,44.0946,44.3055,43.9891,44.2967,928000.0
2016-01-19 14:30:00,50.41,50.43,50.32,50.39,700381.0,44.2967,44.3143,44.2176,44.2791,700381.0
2016-01-19 14:40:00,50.39,50.45,50.1,50.19,833622.0,44.2791,44.3318,44.0243,44.1034,833622.0
2016-01-19 14:50:00,50.19,50.28,50.1,50.21,634834.0,44.1034,44.1824,44.0243,44.1209,634834.0
2016-01-19 15:00:00,50.21,50.43,50.13,50.37,850289.0,44.1209,44.3143,44.0506,44.2615,850289.0
2016-01-19 15:10:00,50.37,50.42,50.18,50.27,798382.0,44.2615,44.3055,44.0946,44.1737,798382.0
2016-01-19 15:20:00,50.27,50.6,50.24,50.58,1012676.0,44.1737,44.4636,44.1473,44.4461,1012676.0
2016-01-19 15:30:00,50.58,50.79,50.48,50.66,1496078.0,44.4461,44.6306,44.3582,44.5164,1496078.0
2016-01-19 15:40:00,50.65,50.9,50.59,50.88,1497990.0,44.5076,44.7273,44.4549,44.7097,1497990.0
2016-01-19 15:50:00,50.88,50.9,50.53,50.56,2976266.0,44.7097,44.7273,44.4021,44.4285,2976266.0
2016-01-20 09:30:00,49.98,50.15,49.58,49.95,2386014.0,43.9188,44.0682,43.5673,43.8925,2386014.0
2016-01-20 09:40:00,49.97,50.2,49.81,50.06,1640688.0,43.91,44.1121,43.7694,43.9891,1640688.0
2016-01-20 09:50:00,50.06,50.11,49.66,49.72,1435044.0,43.9891,44.0331,43.6376,43.6904,1435044.0
2016-01-20 10:00:00,49.72,49.93,49.52,49.84,1868583.0,43.6904,43.8749,43.5146,43.7958,1868583.0
2016-01-20 10:10:00,49.84,49.99,49.68,49.82,1203064.0,43.7958,43.9276,43.6552,43.7782,1203064.0
2016-01-20 10:20:00,49.81,50.07,49.75,49.93,996117.0,43.7694,43.9979,43.7167,43.8749,996117.0
2016-01-20 10:30:00,49.93,49.95,49.55,49.68,1193857.0,43.8749,43.8925,43.541,43.6552,1193857.0
2016-01-20 10:40:00,49.69,49.99,49.59,49.94,1205120.0,43.664,43.9276,43.5761,43.8837,1205120.0
2016-01-20 10:50:00,49.93,49.94,49.56,49.64,818462.0,43.8749,43.8837,43.5498,43.6201,818462.0
2016-01-20 11:00:00,49.64,49.81,49.62,49.62,1046952.0,43.6201,43.7694,43.6025,43.6025,1046952.0
2016-01-20 11:10:00,49.63,49.83,49.57,49.77,871040.0,43.6113,43.787,43.5585,43.7343,871040.0
2016-01-20 11:20:00,49.76,49.9,49.66,49.84,804625.0,43.7255,43.8485,43.6376,43.7958,804625.0
2016-01-20 11:30:00,49.84,50.23,49.83,50.04,980094.0,43.7958,44.1385,43.787,43.9716,980094.0
2016-01-20 11:40:00,50.04,50.16,50.02,50.07,1342556.0,43.9716,44.077,43.954,43.9979,1342556.0
2016-01-20 11:50:00,50.06,50.07,49.69,49.72,1388228.0,43.9891,43.9979,43.664,43.6904,1388228.0
2016-01-20 12:00:00,49.73,49.83,49.47,49.54,1275866.0,43.6991,43.787,43.4707,43.5322,1275866.0
2016-01-20 12:10:00,49.53,49.7,49.41,49.45,1117342.0,43.5234,43.6728,43.418,43.4531,1117342.0
2016-01-20 12:20:00,49.46,49.48,49.1,49.26,1447918.0,43.4619,43.4795,43.1455,43.2861,1447918.0
2016-01-20 12:30:00,49.27,49.52,49.26,49.45,926640.0,43.2949,43.5146,43.2861,43.4531,926640.0
2016-01-20 12:40:00,49.46,49.54,49.27,49.38,696172.0,43.4619,43.5322,43.2949,43.3916,696172.0
2016-01-20 12:50:00,49.38,49.78,49.31,49.75,984275.0,43.3916,43.7431,43.3301,43.7167,984275.0
2016-01-20 13:00:00,49.75,49.95,49.68,49.82,1568280.0,43.7167,43.8925,43.6552,43.7782,1568280.0
2016-01-20 13:10:00,49.83,49.96,49.72,49.75,1360220.0,43.787,43.9013,43.6904,43.7167,1360220.0
2016-01-20 13:20:00,49.75,50.03,49.69,49.98,1048127.0,43.7167,43.9628,43.664,43.9188,1048127.0
2016-01-20 13:30:00,49.98,50.26,49.95,50.25,1462515.0,43.9188,44.1649,43.8925,44.1561,1462515.0
2016-01-20 13:40:00,50.25,50.55,50.21,50.5,1440442.0,44.1561,44.4197,44.1209,44.3758,1440442.0
2016-01-20 13:50:00,50.51,50.74,50.5,50.7,2272231.0,44.3846,44.5867,44.3758,44.5515,2272231.0
2016-01-20 14:00:00,50.69,50.7,50.38,50.51,1343583.0,44.5427,44.5515,44.2703,44.3846,1343583.0
2016-01-20 14:10:00,50.51,50.7,50.39,50.5,1024952.0,44.3846,44.5515,44.2791,44.3758,1024952.0
2016-01-20 14:20:00,50.5,50.59,50.2,50.24,1020981.0,44.3758,44.4549,44.1121,44.1473,1020981.0
2016-01-20 14:30:00,50.24,50.32,50.04,50.25,1164699.0,44.1473,44.2176,43.9716,44.1561,1164699.0
2016-01-20 14:40:00,50.26,50.28,50.09,50.18,782145.0,44.1649,44.1824,44.0155,44.0946,782145.0
2016-01-20 14:50:00,50.19,50.47,50.17,50.28,1081001.0,44.1034,44.3494,44.0858,44.1824,1081001.0
2016-01-20 15:00:00,50.28,50.66,50.17,50.6,1532325.0,44.1824,44.5164,44.0858,44.4636,1532325.0
2016-01-20 15:10:00,50.6,51.05,50.53,50.91,1938740.0,44.4636,44.8591,44.4021,44.736,1938740.0
2016-01-20 15:20:00,50.92,51.38,50.9,51.25,3097953.0,44.7448,45.149,44.7273,45.0348,3097953.0
2016-01-20 15:30:00,51.26,51.31,50.91,51.15,1962899.0,45.0436,45.0875,44.736,44.9469,1962899.0
2016-01-20 15:40:00,51.16,51.16,50.83,50.99,2282459.0,44.9557,44.9557,44.6657,44.8063,2282459.0
2016-01-20 15:50:00,50.99,51.01,50.73,50.78,3011793.0,44.8063,44.8239,44.5779,44.6218,3011793.0
2016-01-21 09:30:00,51.0,51.34,50.64,50.79,1755837.0,44.8151,45.1139,44.4988,44.6306,1755837.0
2016-01-21 09:40:00,50.8,50.93,50.42,50.5,1112701.0,44.6394,44.7536,44.3055,44.3758,1112701.0
2016-01-21 09:50:00,50.51,50.78,50.48,50.59,892664.0,44.3846,44.6218,44.3582,44.4549,892664.0
2016-01-21 10:00:00,50.6,50.86,50.54,50.83,1355287.0,44.4636,44.6921,44.4109,44.6657,1355287.0
2016-01-21 10:10:00,50.83,51.25,50.81,51.15,1241175.0,44.6657,45.0348,44.6482,44.9469,1241175.0
2016-01-21 10:20:00,51.15,51.27,50.89,51.13,924696.0,44.9469,45.0524,44.7185,44.9294,924696.0
2016-01-21 10:30:00,51.13,51.23,50.96,51.05,896250.0,44.9294,45.0172,44.78,44.8591,896250.0
2016-01-21 10:40:00,51.07,51.44,51.05,51.33,1198332.0,44.8766,45.2018,44.8591,45.1051,1198332.0
2016-01-21 10:50:00,51.33,51.43,51.09,51.11,986722.0,45.1051,45.193,44.8942,44.9118,986722.0
2016-01-21 11:00:00,51.11,51.47,51.04,51.39,1144889.0,44.9118,45.2281,44.8503,45.1578,1144889.0
2016-01-21 11:10:00,51.39,51.51,51.32,51.4,947112.0,45.1578,45.2633,45.0963,45.1666,947112.0
2016-01-21 11:20:00,51.4,51.49,51.28,51.31,730029.0,45.1666,45.2457,45.0612,45.0875,730029.0
2016-01-21 11:30:00,51.31,51.42,51.16,51.27,785231.0,45.0875,45.1842,44.9557,45.0524,785231.0
2016-01-21 11:40:00,51.26,51.38,51.18,51.36,555689.0,45.0436,45.149,44.9733,45.1315,555689.0
2016-01-21 11:50:00,51.37,51.51,51.27,51.49,711546.0,45.1403,45.2633,45.0524,45.2457,711546.0
2016-01-21 12:00:00,51.5,51.58,51.43,51.47,693364.0,45.2545,45.3248,45.193,45.2281,693364.0
2016-01-21 12:10:00,51.48,51.51,51.35,51.38,617301.0,45.2369,45.2633,45.1227,45.149,617301.0
2016-01-21 12:20:00,51.37,51.42,51.3,51.39,480643.0,45.1403,45.1842,45.0787,45.1578,480643.0
2016-01-21 12:30:00,51.39,51.4,51.28,51.32,388952.0,45.1578,45.1666,45.0612,45.0963,388952.0
2016-01-21 12:40:00,51.32,51.39,51.19,51.21,426176.0,45.0963,45.1578,44.9821,44.9997,426176.0
2016-01-21 12:50:00,51.21,51.29,51.0,51.01,734818.0,44.9997,45.07,44.8151,44.8239,734818.0
2016-01-21 13:00:00,51.02,51.28,51.01,51.26,567108.0,44.8327,45.0612,44.8239,45.0436,567108.0
2016-01-21 13:10:00,51.26,51.28,51.06,51.13,509526.0,45.0436,45.0612,44.8679,44.9294,509526.0
2016-01-21 13:20:00,51.13,51.13,50.88,50.89,684539.0,44.9294,44.9294,44.7097,44.7185,684539.0
2016-01-21 13:30:00,50.88,50.97,50.7,50.9,811806.0,44.7097,44.7888,44.5515,44.7273,811806.0
2016-01-21 13:40:00,50.9,51.06,50.88,51.04,709202.0,44.7273,44.8679,44.7097,44.8503,709202.0
2016-01-21 13:50:00,51.04,51.05,50.78,50.8,862775.0,44.8503,44.8591,44.6218,44.6394,862775.0
2016-01-21 14:00:00,50.82,50.87,50.7,50.74,685269.0,44.657,44.7009,44.5515,44.5867,685269.0
2016-01-21 14:10:00,50.74,50.74,50.35,50.37,1109259.0,44.5867,44.5867,44.244,44.2615,1109259.0
2016-01-21 14:20:00,50.38,50.52,50.3,50.5,990627.0,44.2703,44.3933,44.2,44.3758,990627.0
2016-01-21 14:30:00,50.5,51.3,50.45,50.64,952512.0,44.3758,45.0787,44.3318,44.4988,952512.0
2016-01-21 14:40:00,50.62,50.77,50.5,50.52,784139.0,44.4812,44.613,44.3758,44.3933,784139.0
2016-01-21 14:50:00,50.52,50.88,50.5,50.76,854462.0,44.3933,44.7097,44.3758,44.6042,854462.0
2016-01-21 15:00:00,50.76,50.77,50.39,50.5,876405.0,44.6042,44.613,44.2791,44.3758,876405.0
2016-01-21 15:10:00,50.52,50.71,50.46,50.56,837657.0,44.3933,44.5603,44.3406,44.4285,837657.0
2016-01-21 15:20:00,50.56,51.09,50.46,50.54,970033.0,44.4285,44.8942,44.3406,44.4109,970033.0
2016-01-21 15:30:00,50.54,50.82,50.53,50.74,948914.0,44.4109,44.657,44.4021,44.5867,948914.0
2016-01-21 15:40:00,50.73,50.81,50.54,50.58,1078746.0,44.5779,44.6482,44.4109,44.4461,1078746.0
2016-01-21 15:50:00,50.59,50.71,50.44,50.46,2268345.0,44.4549,44.5603,44.323,44.3406,2268345.0
2016-01-22 09:30:00,51.42,51.64,51.26,51.45,1937692.0,45.1842,45.3775,45.0436,45.2106,1937692.0
2016-01-22 09:40:00,51.45,51.69,51.45,51.68,1180247.0,45.2106,45.4215,45.2106,45.4127,1180247.0
2016-01-22 09:50:00,51.68,51.9,51.68,51.69,1178471.0,45.4127,45.606,45.4127,45.4215,1178471.0
2016-01-22 10:00:00,51.69,51.88,51.68,51.87,1150125.0,45.4215,45.5884,45.4127,45.5796,1150125.0
2016-01-22 10:10:00,51.86,52.18,51.86,52.15,1397770.0,45.5708,45.852,45.5708,45.8257,1397770.0
2016-01-22 10:20:00,52.15,52.16,51.94,52.04,862789.0,45.8257,45.8345,45.6411,45.729,862789.0
2016-01-22 10:30:00,52.05,52.33,52.0,52.3,1328977.0,45.7378,45.9838,45.6939,45.9575,1328977.0
2016-01-22 10:40:00,52.3,52.31,51.97,52.0,954676.0,45.9575,45.9663,45.6675,45.6939,954676.0
2016-01-22 10:50:00,52.0,52.07,51.89,51.93,851515.0,45.6939,45.7554,45.5972,45.6323,851515.0
2016-01-22 11:00:00,51.93,52.03,51.83,51.9,1017076.0,45.6323,45.7202,45.5445,45.606,1017076.0
2016-01-22 11:10:00,51.89,52.07,51.76,52.06,829532.0,45.5972,45.7554,45.483,45.7466,829532.0
2016-01-22 11:20:00,52.07,52.16,52.03,52.09,716048.0,45.7554,45.8345,45.7202,45.7729,716048.0
2016-01-22 11:30:00,52.07,52.1,51.9,51.97,646142.0,45.7554,45.7817,45.606,45.6675,646142.0
2016-01-22 11:40:00,51.97,52.09,51.92,51.98,566645.0,45.6675,45.7729,45.6236,45.6763,566645.0
2016-01-22 11:50:00,51.98,52.13,51.94,52.05,560920.0,45.6763,45.8081,45.6411,45.7378,560920.0
2016-01-22 12:00:00,52.04,52.18,52.03,52.12,587658.0,45.729,45.852,45.7202,45.7993,587658.0
2016-01-22 12:10:00,52.13,52.28,52.09,52.23,510957.0,45.8081,45.9399,45.7729,45.896,510957.0
2016-01-22 12:20:00,52.24,52.26,52.06,52.12,606296.0,45.9048,45.9223,45.7466,45.7993,606296.0
2016-01-22 12:30:00,52.12,52.17,51.99,52.16,467535.0,45.7993,45.8432,45.6851,45.8345,467535.0
2016-01-22 12:40:00,52.17,52.18,52.07,52.12,358383.0,45.8432,45.852,45.7554,45.7993,358383.0
2016-01-22 12:50:00,52.12,52.18,52.1,52.11,338740.0,45.7993,45.852,45.7817,45.7905,338740.0
2016-01-22 13:00:00,52.12,52.13,52.04,52.07,411407.0,45.7993,45.8081,45.729,45.7554,411407.0
2016-01-22 13:10:00,52.05,52.13,51.99,52.13,488343.0,45.7378,45.8081,45.6851,45.8081,488343.0
2016-01-22 13:20:00,52.13,52.25,52.1,52.13,449154.0,45.8081,45.9135,45.7817,45.8081,449154.0
2016-01-22 13:30:00,52.14,52.21,52.05,52.07,341916.0,45.8169,45.8784,45.7378,45.7554,341916.0
2016-01-22 13:40:00,52.07,52.2,52.07,52.2,337798.0,45.7554,45.8696,45.7554,45.8696,337798.0
2016-01-22 13:50:00,52.2,52.22,52.13,52.2,322035.0,45.8696,45.8872,45.8081,45.8696,322035.0
2016-01-22 14:00:00,52.19,52.24,52.14,52.23,359273.0,45.8608,45.9048,45.8169,45.896,359273.0
2016-01-22 14:10:00,52.23,52.3,52.19,52.27,499173.0,45.896,45.9575,45.8608,45.9311,499173.0
2016-01-22 14:20:00,52.27,52.28,52.09,52.12,489687.0,45.9311,45.9399,45.7729,45.7993,489687.0
2016-01-22 14:30:00,52.12,52.25,52.06,52.16,1105702.0,45.7993,45.9135,45.7466,45.8345,1105702.0
2016-01-22 14:40:00,52.16,52.21,52.06,52.2,630161.0,45.8345,45.8784,45.7466,45.8696,630161.0
2016-01-22 14:50:00,52.2,52.28,52.12,52.23,475554.0,45.8696,45.9399,45.7993,45.896,475554.0
2016-01-22 15:00:00,52.23,52.28,52.1,52.12,495625.0,45.896,45.9399,45.7817,45.7993,495625.0
2016-01-22 15:10:00,52.11,52.13,52.02,52.06,690941.0,45.7905,45.8081,45.7114,45.7466,690941.0
2016-01-22 15:20:00,52.07,52.19,52.02,52.18,673929.0,45.7554,45.8608,45.7114,45.852,673929.0
2016-01-22 15:30:00,52.18,52.21,52.07,52.2,941269.0,45.852,45.8784,45.7554,45.8696,941269.0
2016-01-22 15:40:00,52.21,52.3,52.16,52.23,1186941.0,45.8784,45.9575,45.8345,45.896,1186941.0
2016-01-22 15:50:00,52.23,52.3,52.2,52.29,2798015.0,45.896,45.9575,45.8696,45.9487,2798015.0
2016-01-25 09:30:00,51.94,52.13,51.9,52.02,1710985.0,45.6411,45.8081,45.606,45.7114,1710985.0
2016-01-25 09:40:00,52.01,52.05,51.77,51.93,1119469.0,45.7026,45.7378,45.4918,45.6323,1119469.0
2016-01-25 09:50:00,51.93,52.12,51.86,52.07,938046.0,45.6323,45.7993,45.5708,45.7554,938046.0
2016-01-25 10:00:00,52.06,52.23,51.89,52.07,884718.0,45.7466,45.896,45.5972,45.7554,884718.0
2016-01-25 10:10:00,52.06,52.11,51.97,51.98,654623.0,45.7466,45.7905,45.6675,45.6763,654623.0
2016-01-25 10:20:00,51.99,52.15,51.96,52.03,673407.0,45.6851,45.8257,45.6587,45.7202,673407.0
2016-01-25 10:30:00,52.03,52.15,52.0,52.11,675415.0,45.7202,45.8257,45.6939,45.7905,675415.0
2016-01-25 10:40:00,52.11,52.16,51.99,52.15,810855.0,45.7905,45.8345,45.6851,45.8257,810855.0
2016-01-25 10:50:00,52.15,52.23,52.13,52.18,509402.0,45.8257,45.896,45.8081,45.852,509402.0
2016-01-25 11:00:00,52.17,52.19,52.05,52.08,851066.0,45.8432,45.8608,45.7378,45.7642,851066.0
2016-01-25 11:10:00,52.08,52.1,52.0,52.05,505733.0,45.7642,45.7817,45.6939,45.7378,505733.0
2016-01-25 11:20:00,52.05,52.24,52.02,52.21,480057.0,45.7378,45.9048,45.7114,45.8784,480057.0
2016-01-25 11:30:00,52.21,52.22,52.12,52.2,411158.0,45.8784,45.8872,45.7993,45.8696,411158.0
2016-01-25 11:40:00,52.2,52.23,52.03,52.07,374811.0,45.8696,45.896,45.7202,45.7554,374811.0
2016-01-25 11:50:00,52.07,52.2,52.07,52.12,415960.0,45.7554,45.8696,45.7554,45.7993,415960.0
2016-01-25 12:00:00,52.11,52.19,52.09,52.15,317895.0,45.7905,45.8608,45.7729,45.8257,317895.0
2016-01-25 12:10:00,52.15,52.19,52.08,52.16,365756.0,45.8257,45.8608,45.7642,45.8345,365756.0
2016-01-25 12:20:00,52.16,52.22,52.14,52.2,560738.0,45.8345,45.8872,45.8169,45.8696,560738.0
2016-01-25 12:30:00,52.19,52.34,52.13,52.33,586742.0,45.8608,45.9926,45.8081,45.9838,586742.0
2016-01-25 12:40:00,52.34,52.36,52.26,52.34,609342.0,45.9926,46.0102,45.9223,45.9926,609342.0
2016-01-25 12:50:00,52.33,52.48,52.32,52.44,588540.0,45.9838,46.1156,45.9751,46.0805,588540.0
2016-01-25 13:00:00,52.45,52.61,52.45,52.51,711078.0,46.0893,46.2299,46.0893,46.142,711078.0
2016-01-25 13:10:00,52.51,52.63,52.47,52.57,638950.0,46.142,46.2475,46.1069,46.1947,638950.0
2016-01-25 13:20:00,52.57,52.65,52.5,52.5,398638.0,46.1947,46.265,46.1332,46.1332,398638.0
2016-01-25 13:30:00,52.51,52.58,52.46,52.53,428380.0,46.142,46.2035,46.0981,46.1596,428380.0
2016-01-25 13:40:00,52.54,52.59,52.43,52.43,549341.0,46.1684,46.2123,46.0717,46.0717,549341.0
2016-01-25 13:50:00,52.43,52.5,52.31,52.33,357370.0,46.0717,46.1332,45.9663,45.9838,357370.0
2016-01-25 14:00:00,52.33,52.45,52.27,52.43,448488.0,45.9838,46.0893,45.9311,46.0717,448488.0
2016-01-25 14:10:00,52.43,52.47,52.33,52.42,440596.0,46.0717,46.1069,45.9838,46.0629,440596.0
2016-01-25 14:20:00,52.42,52.45,52.3,52.43,499603.0,46.0629,46.0893,45.9575,46.0717,499603.0
2016-01-25 14:30:00,52.43,52.5,52.39,52.48,481608.0,46.0717,46.1332,46.0366,46.1156,481608.0
2016-01-25 14:40:00,52.47,52.48,52.35,52.36,454126.0,46.1069,46.1156,46.0014,46.0102,454126.0
2016-01-25 14:50:00,52.36,52.48,52.34,52.43,548145.0,46.0102,46.1156,45.9926,46.0717,548145.0
2016-01-25 15:00:00,52.43,52.54,52.31,52.32,635153.0,46.0717,46.1684,45.9663,45.9751,635153.0
2016-01-25 15:10:00,52.32,52.33,52.17,52.23,931834.0,45.9751,45.9838,45.8432,45.896,931834.0
2016-01-25 15:20:00,52.23,52.24,52.05,52.07,1135171.0,45.896,45.9048,45.7378,45.7554,1135171.0
2016-01-25 15:30:00,52.08,52.11,51.81,51.81,1465416.0,45.7642,45.7905,45.5269,45.5269,1465416.0
2016-01-25 15:40:00,51.82,51.84,51.65,51.81,1849435.0,45.5357,45.5533,45.3863,45.5269,1849435.0
2016-01-25 15:50:00,51.81,51.87,51.68,51.77,3037229.0,45.5269,45.5796,45.4127,45.4918,3037229.0
2016-01-26 09:30:00,51.79,52.28,51.76,51.88,1926968.0,45.5093,45.9399,45.483,45.5884,1926968.0
2016-01-26 09:40:00,51.89,51.93,51.55,51.57,979594.0,45.5972,45.6323,45.2984,45.316,979594.0
2016-01-26 09:50:00,51.58,51.82,51.55,51.71,1114293.0,45.3248,45.5357,45.2984,45.439,1114293.0
2016-01-26 10:00:00,51.72,51.86,51.61,51.85,805219.0,45.4478,45.5708,45.3512,45.562,805219.0
2016-01-26 10:10:00,51.85,52.0,51.84,51.99,929692.0,45.562,45.6939,45.5533,45.6851,929692.0
2016-01-26 10:20:00,51.98,52.21,51.95,52.08,1017621.0,45.6763,45.8784,45.6499,45.7642,1017621.0
2016-01-26 10:30:00,52.08,52.18,52.06,52.14,659089.0,45.7642,45.852,45.7466,45.8169,659089.0
2016-01-26 10:40:00,52.16,52.28,52.14,52.19,639191.0,45.8345,45.9399,45.8169,45.8608,639191.0
2016-01-26 10:50:00,52.2,52.22,52.1,52.14,393964.0,45.8696,45.8872,45.7817,45.8169,393964.0
2016-01-26 11:00:00,52.13,52.38,52.12,52.31,551459.0,45.8081,46.0278,45.7993,45.9663,551459.0
2016-01-26 11:10:00,52.31,52.4,52.3,52.35,490317.0,45.9663,46.0453,45.9575,46.0014,490317.0
2016-01-26 11:20:00,52.36,52.42,52.29,52.41,578964.0,46.0102,46.0629,45.9487,46.0541,578964.0
2016-01-26 11:30:00,52.41,52.42,52.13,52.14,436076.0,46.0541,46.0629,45.8081,45.8169,436076.0
2016-01-26 11:40:00,52.14,52.26,52.11,52.13,488714.0,45.8169,45.9223,45.7905,45.8081,488714.0
2016-01-26 11:50:00,52.14,52.26,52.09,52.14,515495.0,45.8169,45.9223,45.7729,45.8169,515495.0
2016-01-26 12:00:00,52.13,52.26,52.11,52.19,524171.0,45.8081,45.9223,45.7905,45.8608,524171.0
2016-01-26 12:10:00,52.19,52.44,52.17,52.39,477412.0,45.8608,46.0805,45.8432,46.0366,477412.0
2016-01-26 12:20:00,52.4,52.42,52.32,52.37,338182.0,46.0453,46.0629,45.9751,46.019,338182.0
2016-01-26 12:30:00,52.37,52.38,52.24,52.29,376198.0,46.019,46.0278,45.9048,45.9487,376198.0
2016-01-26 12:40:00,52.3,52.32,52.16,52.18,337135.0,45.9575,45.9751,45.8345,45.852,337135.0
2016-01-26 12:50:00,52.18,52.27,52.16,52.22,377721.0,45.852,45.9311,45.8345,45.8872,377721.0
2016-01-26 13:00:00,52.22,52.26,52.11,52.25,414409.0,45.8872,45.9223,45.7905,45.9135,414409.0
2016-01-26 13:10:00,52.24,52.31,52.23,52.25,329119.0,45.9048,45.9663,45.896,45.9135,329119.0
2016-01-26 13:20:00,52.24,52.43,52.24,52.35,414097.0,45.9048,46.0717,45.9048,46.0014,414097.0
2016-01-26 13:30:00,52.34,52.35,52.27,52.3,363715.0,45.9926,46.0014,45.9311,45.9575,363715.0
2016-01-26 13:40:00,52.3,52.37,52.29,52.37,460500.0,45.9575,46.019,45.9487,46.019,460500.0
2016-01-26 13:50:00,52.37,52.37,52.27,52.31,348894.0,46.019,46.019,45.9311,45.9663,348894.0
2016-01-26 14:00:00,52.32,52.33,52.13,52.18,399847.0,45.9751,45.9838,45.8081,45.852,399847.0
2016-01-26 14:10:00,52.17,52.22,52.1,52.18,529144.0,45.8432,45.8872,45.7817,45.852,529144.0
2016-01-26 14:20:00,52.18,52.23,52.09,52.15,475714.0,45.852,45.896,45.7729,45.8257,475714.0
2016-01-26 14:30:00,52.15,52.22,52.11,52.18,414119.0,45.8257,45.8872,45.7905,45.852,414119.0
2016-01-26 14:40:00,52.18,52.23,52.06,52.11,391464.0,45.852,45.896,45.7466,45.7905,391464.0
2016-01-26 14:50:00,52.11,52.23,52.1,52.13,435147.0,45.7905,45.896,45.7817,45.8081,435147.0
2016-01-26 15:00:00,52.13,52.18,51.98,52.04,683973.0,45.8081,45.852,45.6763,45.729,683973.0
2016-01-26 15:10:00,52.05,52.21,52.02,52.1,437504.0,45.7378,45.8784,45.7114,45.7817,437504.0
2016-01-26 15:20:00,52.09,52.15,52.04,52.11,673682.0,45.7729,45.8257,45.729,45.7905,673682.0
2016-01-26 15:30:00,52.11,52.18,52.02,52.15,656198.0,45.7905,45.852,45.7114,45.8257,656198.0
2016-01-26 15:40:00,52.15,52.31,52.14,52.22,1003236.0,45.8257,45.9663,45.8169,45.8872,1003236.0
2016-01-26 15:50:00,52.21,52.21,52.06,52.18,2060798.0,45.8784,45.8784,45.7466,45.852,2060798.0
2016-01-27 09:30:00,52.01,52.17,51.99,52.05,1308666.0,45.7026,45.8432,45.6851,45.7378,1308666.0
2016-01-27 09:40:00,52.06,52.14,51.99,52.03,838041.0,45.7466,45.8169,45.6851,45.7202,838041.0
2016-01-27 09:50:00,52.02,52.06,51.99,52.01,672350.0,45.7114,45.7466,45.6851,45.7026,672350.0
2016-01-27 10:00:00,52.0,52.01,51.6,51.68,1001777.0,45.6939,45.7026,45.3424,45.4127,1001777.0
2016-01-27 10:10:00,51.67,51.7,51.29,51.43,1356721.0,45.4039,45.4302,45.07,45.193,1356721.0
2016-01-27 10:20:00,51.43,51.48,51.25,51.26,659434.0,45.193,45.2369,45.0348,45.0436,659434.0
2016-01-27 10:30:00,51.26,51.65,51.25,51.65,656701.0,45.0436,45.3863,45.0348,45.3863,656701.0
2016-01-27 10:40:00,51.65,51.65,51.4,51.41,477839.0,45.3863,45.3863,45.1666,45.1754,477839.0
2016-01-27 10:50:00,51.42,51.68,51.35,51.68,597372.0,45.1842,45.4127,45.1227,45.4127,597372.0
2016-01-27 11:00:00,51.67,51.72,51.56,51.65,399987.0,45.4039,45.4478,45.3072,45.3863,399987.0
2016-01-27 11:10:00,51.66,51.76,51.55,51.76,442897.0,45.3951,45.483,45.2984,45.483,442897.0
2016-01-27 11:20:00,51.76,51.85,51.75,51.8,523049.0,45.483,45.562,45.4742,45.5181,523049.0
2016-01-27 11:30:00,51.8,51.98,51.78,51.98,512317.0,45.5181,45.6763,45.5005,45.6763,512317.0
2016-01-27 11:40:00,51.98,52.17,51.95,51.95,649023.0,45.6763,45.8432,45.6499,45.6499,649023.0
2016-01-27 11:50:00,51.96,52.06,51.92,52.04,546846.0,45.6587,45.7466,45.6236,45.729,546846.0
2016-01-27 12:00:00,52.04,52.18,52.03,52.05,456127.0,45.729,45.852,45.7202,45.7378,456127.0
2016-01-27 12:10:00,52.05,52.15,52.03,52.12,649638.0,45.7378,45.8257,45.7202,45.7993,649638.0
2016-01-27 12:20:00,52.13,52.14,52.03,52.07,366281.0,45.8081,45.8169,45.7202,45.7554,366281.0
2016-01-27 12:30:00,52.07,52.1,52.0,52.07,397048.0,45.7554,45.7817,45.6939,45.7554,397048.0
2016-01-27 12:40:00,52.05,52.13,52.0,52.11,196662.0,45.7378,45.8081,45.6939,45.7905,196662.0
2016-01-27 12:50:00,52.12,52.19,52.05,52.05,345324.0,45.7993,45.8608,45.7378,45.7378,345324.0
2016-01-27 13:00:00,52.05,52.11,52.0,52.07,503816.0,45.7378,45.7905,45.6939,45.7554,503816.0
2016-01-27 13:10:00,52.07,52.12,51.9,52.0,469961.0,45.7554,45.7993,45.606,45.6939,469961.0
2016-01-27 13:20:00,52.0,52.12,52.0,52.02,260690.0,45.6939,45.7993,45.6939,45.7114,260690.0
2016-01-27 13:30:00,52.02,52.09,51.97,52.04,377662.0,45.7114,45.7729,45.6675,45.729,377662.0
2016-01-27 13:40:00,52.05,52.05,51.93,51.98,492795.0,45.7378,45.7378,45.6323,45.6763,492795.0
2016-01-27 13:50:00,51.99,52.07,51.91,52.07,252000.0,45.6851,45.7554,45.6148,45.7554,252000.0
2016-01-27 14:00:00,52.08,52.2,51.62,51.67,1829839.0,45.7642,45.8696,45.3599,45.4039,1829839.0
2016-01-27 14:10:00,51.67,51.89,51.61,51.79,1161239.0,45.4039,45.5972,45.3512,45.5093,1161239.0
2016-01-27 14:20:00,51.77,51.89,51.61,51.82,756686.0,45.4918,45.5972,45.3512,45.5357,756686.0
2016-01-27 14:30:00,51.82,51.88,51.56,51.58,573384.0,45.5357,45.5884,45.3072,45.3248,573384.0
2016-01-27 14:40:00,51.58,51.64,51.44,51.56,739785.0,45.3248,45.3775,45.2018,45.3072,739785.0
2016-01-27 14:50:00,51.56,51.61,51.28,51.4,868706.0,45.3072,45.3512,45.0612,45.1666,868706.0
2016-01-27 15:00:00,51.39,51.4,51.15,51.33,1500457.0,45.1578,45.1666,44.9469,45.1051,1500457.0
2016-01-27 15:10:00,51.32,51.33,51.07,51.13,1526220.0,45.0963,45.1051,44.8766,44.9294,1526220.0
2016-01-27 15:20:00,51.13,51.33,51.08,51.16,1468813.0,44.9294,45.1051,44.8854,44.9557,1468813.0
2016-01-27 15:30:00,51.16,51.28,51.07,51.09,1275622.0,44.9557,45.0612,44.8766,44.8942,1275622.0
2016-01-27 15:40:00,51.09,51.28,51.02,51.19,1536818.0,44.8942,45.0612,44.8327,44.9821,1536818.0
2016-01-27 15:50:00,51.19,51.27,51.1,51.21,2490447.0,44.9821,45.0524,44.903,44.9997,2490447.0
2016-01-28 09:30:00,51.86,51.98,51.51,51.53,2531070.0,45.5708,45.6763,45.2633,45.2809,2531070.0
2016-01-28 09:40:00,51.53,51.88,51.46,51.8,1511926.0,45.2809,45.5884,45.2193,45.5181,1511926.0
2016-01-28 09:50:00,51.8,52.15,51.79,52.08,1480687.0,45.5181,45.8257,45.5093,45.7642,1480687.0
2016-01-28 10:00:00,52.07,52.07,51.7,51.75,1404453.0,45.7554,45.7554,45.4302,45.4742,1404453.0
2016-01-28 10:10:00,51.74,51.85,51.42,51.42,1643183.0,45.4654,45.562,45.1842,45.1842,1643183.0
2016-01-28 10:20:00,51.41,51.7,51.29,51.5,1242308.0,45.1754,45.4302,45.07,45.2545,1242308.0
2016-01-28 10:30:00,51.49,51.59,51.25,51.49,1121043.0,45.2457,45.3336,45.0348,45.2457,1121043.0
2016-01-28 10:40:00,51.49,51.59,51.29,51.46,831294.0,45.2457,45.3336,45.07,45.2193,831294.0
2016-01-28 10:50:00,51.46,51.55,51.38,51.49,730855.0,45.2193,45.2984,45.149,45.2457,730855.0
2016-01-28 11:00:00,51.48,51.8,51.43,51.78,672179.0,45.2369,45.5181,45.193,45.5005,672179.0
2016-01-28 11:10:00,51.78,51.85,51.71,51.85,569913.0,45.5005,45.562,45.439,45.562,569913.0
2016-01-28 11:20:00,51.85,51.89,51.68,51.68,1187316.0,45.562,45.5972,45.4127,45.4127,1187316.0
2016-01-28 11:30:00,51.7,51.72,51.28,51.42,1177475.0,45.4302,45.4478,45.0612,45.1842,1177475.0
2016-01-28 11:40:00,51.43,51.51,51.31,51.41,730770.0,45.193,45.2633,45.0875,45.1754,730770.0
2016-01-28 11:50:00,51.41,51.48,51.34,51.36,774497.0,45.1754,45.2369,45.1139,45.1315,774497.0
2016-01-28 12:00:00,51.36,51.62,51.34,51.6,832198.0,45.1315,45.3599,45.1139,45.3424,832198.0
2016-01-28 12:10:00,51.6,51.78,51.57,51.64,689440.0,45.3424,45.5005,45.316,45.3775,689440.0
2016-01-28 12:20:00,51.65,52.03,51.65,51.95,855712.0,45.3863,45.7202,45.3863,45.6499,855712.0
2016-01-28 12:30:00,51.95,52.2,51.92,52.03,694450.0,45.6499,45.8696,45.6236,45.7202,694450.0
2016-01-28 12:40:00,52.03,52.21,52.03,52.13,829206.0,45.7202,45.8784,45.7202,45.8081,829206.0
2016-01-28 12:50:00,52.14,52.15,51.83,51.89,1357462.0,45.8169,45.8257,45.5445,45.5972,1357462.0
2016-01-28 13:00:00,51.89,52.01,51.82,52.0,1510752.0,45.5972,45.7026,45.5357,45.6939,1510752.0
2016-01-28 13:10:00,51.99,52.02,51.65,51.67,1037795.0,45.6851,45.7114,45.3863,45.4039,1037795.0
2016-01-28 13:20:00,51.67,51.73,51.45,51.72,990222.0,45.4039,45.4566,45.2106,45.4478,990222.0
2016-01-28 13:30:00,51.71,51.85,51.68,51.74,862602.0,45.439,45.562,45.4127,45.4654,862602.0
2016-01-28 13:40:00,51.75,51.87,51.67,51.73,797080.0,45.4742,45.5796,45.4039,45.4566,797080.0
2016-01-28 13:50:00,51.73,51.77,51.55,51.57,892933.0,45.4566,45.4918,45.2984,45.316,892933.0
2016-01-28 14:00:00,51.56,51.88,51.51,51.88,970730.0,45.3072,45.5884,45.2633,45.5884,970730.0
2016-01-28 14:10:00,51.88,51.94,51.79,51.84,773064.0,45.5884,45.6411,45.5093,45.5533,773064.0
2016-01-28 14:20:00,51.85,52.02,51.8,52.0,1039686.0,45.562,45.7114,45.5181,45.6939,1039686.0
2016-01-28 14:30:00,51.99,52.01,51.78,51.78,1259320.0,45.6851,45.7026,45.5005,45.5005,1259320.0
2016-01-28 14:40:00,51.78,51.84,51.67,51.71,1101541.0,45.5005,45.5533,45.4039,45.439,1101541.0
2016-01-28 14:50:00,51.71,51.77,51.56,51.76,969167.0,45.439,45.4918,45.3072,45.483,969167.0
2016-01-28 15:00:00,51.76,51.97,51.72,51.97,1094138.0,45.483,45.6675,45.4478,45.6675,1094138.0
2016-01-28 15:10:00,51.98,52.16,51.94,52.08,1419426.0,45.6763,45.8345,45.6411,45.7642,1419426.0
2016-01-28 15:20:00,52.09,52.12,51.9,51.95,1514874.0,45.7729,45.7993,45.606,45.6499,1514874.0
2016-01-28 15:30:00,51.94,52.14,51.9,52.05,1383265.0,45.6411,45.8169,45.606,45.7378,1383265.0
2016-01-28 15:40:00,52.05,52.13,51.96,52.1,2392242.0,45.7378,45.8081,45.6587,45.7817,2392242.0
2016-01-28 15:50:00,52.1,52.2,52.03,52.06,4237011.0,45.7817,45.8696,45.7202,45.7466,4237011.0
2016-01-29 09:30:00,54.73,54.79,54.15,54.7,7581682.0,48.0928,48.1455,47.5831,48.0664,7581682.0
2016-01-29 09:40:00,54.7,54.78,54.0,54.26,4349698.0,48.0664,48.1367,47.4513,47.6798,4349698.0
2016-01-29 09:50:00,54.26,54.59,54.21,54.5,2841923.0,47.6798,47.9698,47.6358,47.8907,2841923.0
2016-01-29 10:00:00,54.5,54.81,54.45,54.78,2174030.0,47.8907,48.1631,47.8467,48.1367,2174030.0
2016-01-29 10:10:00,54.78,54.94,54.7,54.71,2601802.0,48.1367,48.2773,48.0664,48.0752,2601802.0
2016-01-29 10:20:00,54.7,54.86,54.43,54.48,2178883.0,48.0664,48.207,47.8292,47.8731,2178883.0
2016-01-29 10:30:00,54.49,54.54,54.37,54.53,1578462.0,47.8819,47.9258,47.7764,47.917,1578462.0
2016-01-29 10:40:00,54.53,54.74,54.52,54.6,1061994.0,47.917,48.1016,47.9083,47.9786,1061994.0
2016-01-29 10:50:00,54.6,54.61,54.22,54.32,1717592.0,47.9786,47.9873,47.6446,47.7325,1717592.0
2016-01-29 11:00:00,54.32,54.45,54.26,54.39,1332551.0,47.7325,47.8467,47.6798,47.794,1332551.0
2016-01-29 11:10:00,54.39,54.49,54.27,54.32,1148600.0,47.794,47.8819,47.6886,47.7325,1148600.0
2016-01-29 11:20:00,54.32,54.43,54.31,54.32,991962.0,47.7325,47.8292,47.7237,47.7325,991962.0
2016-01-29 11:30:00,54.32,54.46,54.32,54.37,1148920.0,47.7325,47.8555,47.7325,47.7764,1148920.0
2016-01-29 11:40:00,54.38,54.44,54.32,54.34,918293.0,47.7852,47.838,47.7325,47.7501,918293.0
2016-01-29 11:50:00,54.34,54.73,54.34,54.67,1706130.0,47.7501,48.0928,47.7501,48.0401,1706130.0
2016-01-29 12:00:00,54.68,54.75,54.57,54.73,751497.0,48.0488,48.1104,47.9522,48.0928,751497.0
2016-01-29 12:10:00,54.73,54.98,54.7,54.94,1368238.0,48.0928,48.3125,48.0664,48.2773,1368238.0
2016-01-29 12:20:00,54.95,55.01,54.9,54.99,1439085.0,48.2861,48.3388,48.2422,48.3213,1439085.0
2016-01-29 12:30:00,54.99,55.0,54.8,54.93,1080918.0,48.3213,48.33,48.1543,48.2685,1080918.0
2016-01-29 12:40:00,54.93,54.99,54.87,54.88,853104.0,48.2685,48.3213,48.2158,48.2246,853104.0
2016-01-29 12:50:00,54.88,54.96,54.84,54.9,824287.0,48.2246,48.2949,48.1894,48.2422,824287.0
2016-01-29 13:00:00,54.89,54.93,54.79,54.9,770908.0,48.2334,48.2685,48.1455,48.2422,770908.0
2016-01-29 13:10:00,54.89,54.94,54.82,54.85,963316.0,48.2334,48.2773,48.1719,48.1982,963316.0
2016-01-29 13:20:00,54.85,54.92,54.84,54.9,620772.0,48.1982,48.2597,48.1894,48.2422,620772.0
2016-01-29 13:30:00,54.9,54.95,54.9,54.91,678566.0,48.2422,48.2861,48.2422,48.251,678566.0
2016-01-29 13:40:00,54.91,54.96,54.88,54.95,950650.0,48.251,48.2949,48.2246,48.2861,950650.0
2016-01-29 13:50:00,54.96,54.98,54.84,54.89,1721873.0,48.2949,48.3125,48.1894,48.2334,1721873.0
2016-01-29 14:00:00,54.9,54.9,54.72,54.77,841762.0,48.2422,48.2422,48.084,48.1279,841762.0
2016-01-29 14:10:00,54.78,55.0,54.77,54.94,1202762.0,48.1367,48.33,48.1279,48.2773,1202762.0
2016-01-29 14:20:00,54.93,54.97,54.86,54.89,949509.0,48.2685,48.3037,48.207,48.2334,949509.0
2016-01-29 14:30:00,54.89,54.95,54.87,54.94,641408.0,48.2334,48.2861,48.2158,48.2773,641408.0
2016-01-29 14:40:00,54.94,55.01,54.9,54.97,1149837.0,48.2773,48.3388,48.2422,48.3037,1149837.0
2016-01-29 14:50:00,54.98,55.01,54.86,54.96,891701.0,48.3125,48.3388,48.207,48.2949,891701.0
2016-01-29 15:00:00,54.96,55.0,54.89,54.92,1102779.0,48.2949,48.33,48.2334,48.2597,1102779.0
2016-01-29 15:10:00,54.91,54.93,54.79,54.89,1161232.0,48.251,48.2685,48.1455,48.2334,1161232.0
2016-01-29 15:20:00,54.89,54.98,54.85,54.93,2400123.0,48.2334,48.3125,48.1982,48.2685,2400123.0
2016-01-29 15:30:00,54.93,54.94,54.79,54.82,1737086.0,48.2685,48.2773,48.1455,48.1719,1737086.0
2016-01-29 15:40:00,54.8,55.0,54.74,54.98,2533872.0,48.1543,48.33,48.1016,48.3125,2533872.0
2016-01-29 15:50:00,54.98,55.06,54.81,55.05,6609933.0,48.3125,48.3828,48.1631,48.374,6609933.0
2016-02-01 09:30:00,54.87,55.03,54.62,54.91,2427947.0,48.2158,48.3564,47.9961,48.251,2427947.0
2016-02-01 09:40:00,54.9,55.09,54.58,54.6,1577478.0,48.2422,48.4091,47.961,47.9786,1577478.0
2016-02-01 09:50:00,54.6,54.83,54.59,54.69,1005944.0,47.9786,48.1807,47.9698,48.0576,1005944.0
2016-02-01 10:00:00,54.7,54.71,54.5,54.67,1202275.0,48.0664,48.0752,47.8907,48.0401,1202275.0
2016-02-01 10:10:00,54.68,54.96,54.67,54.94,1273244.0,48.0488,48.2949,48.0401,48.2773,1273244.0
2016-02-01 10:20:00,54.94,55.0,54.81,54.88,1054537.0,48.2773,48.33,48.1631,48.2246,1054537.0
2016-02-01 10:30:00,54.89,54.91,54.77,54.88,794834.0,48.2334,48.251,48.1279,48.2246,794834.0
2016-02-01 10:40:00,54.89,55.03,54.81,54.91,754356.0,48.2334,48.3564,48.1631,48.251,754356.0
2016-02-01 10:50:00,54.91,55.08,54.89,54.95,938661.0,48.251,48.4003,48.2334,48.2861,938661.0
2016-02-01 11:00:00,54.95,54.99,54.87,54.92,785481.0,48.2861,48.3213,48.2158,48.2597,785481.0
2016-02-01 11:10:00,54.91,54.94,54.76,54.83,776438.0,48.251,48.2773,48.1191,48.1807,776438.0
2016-02-01 11:20:00,54.82,54.92,54.71,54.91,601315.0,48.1719,48.2597,48.0752,48.251,601315.0
2016-02-01 11:30:00,54.91,55.01,54.82,55.01,669905.0,48.251,48.3388,48.1719,48.3388,669905.0
2016-02-01 11:40:00,55.01,55.01,54.88,54.96,594368.0,48.3388,48.3388,48.2246,48.2949,594368.0
2016-02-01 11:50:00,54.96,54.97,54.75,54.76,580743.0,48.2949,48.3037,48.1104,48.1191,580743.0
2016-02-01 12:00:00,54.77,54.84,54.6,54.67,817797.0,48.1279,48.1894,47.9786,48.0401,817797.0
2016-02-01 12:10:00,54.67,54.73,54.62,54.66,661818.0,48.0401,48.0928,47.9961,48.0313,661818.0
2016-02-01 12:20:00,54.65,54.69,54.59,54.64,423874.0,48.0225,48.0576,47.9698,48.0137,423874.0
2016-02-01 12:30:00,54.63,54.73,54.62,54.65,501107.0,48.0049,48.0928,47.9961,48.0225,501107.0
2016-02-01 12:40:00,54.65,54.81,54.64,54.76,552752.0,48.0225,48.1631,48.0137,48.1191,552752.0
2016-02-01 12:50:00,54.76,54.78,54.61,54.7,379838.0,48.1191,48.1367,47.9873,48.0664,379838.0
2016-02-01 13:00:00,54.7,54.82,54.65,54.68,448111.0,48.0664,48.1719,48.0225,48.0488,448111.0
2016-02-01 13:10:00,54.68,54.75,54.63,54.71,410799.0,48.0488,48.1104,48.0049,48.0752,410799.0
2016-02-01 13:20:00,54.71,54.83,54.7,54.72,517882.0,48.0752,48.1807,48.0664,48.084,517882.0
2016-02-01 13:30:00,54.72,54.77,54.68,54.71,583413.0,48.084,48.1279,48.0488,48.0752,583413.0
2016-02-01 13:40:00,54.71,54.75,54.61,54.71,441486.0,48.0752,48.1104,47.9873,48.0752,441486.0
2016-02-01 13:50:00,54.7,54.74,54.6,54.74,1159796.0,48.0664,48.1016,47.9786,48.1016,1159796.0
2016-02-01 14:00:00,54.73,54.74,54.5,54.52,790281.0,48.0928,48.1016,47.8907,47.9083,790281.0
2016-02-01 14:10:00,54.52,54.58,54.49,54.56,655539.0,47.9083,47.961,47.8819,47.9434,655539.0
2016-02-01 14:20:00,54.56,54.61,54.51,54.6,616621.0,47.9434,47.9873,47.8995,47.9786,616621.0
2016-02-01 14:30:00,54.59,54.71,54.58,54.66,1084172.0,47.9698,48.0752,47.961,48.0313,1084172.0
2016-02-01 14:40:00,54.66,54.81,54.66,54.78,1840155.0,48.0313,48.1631,48.0313,48.1367,1840155.0
2016-02-01 14:50:00,54.78,54.86,54.76,54.85,572886.0,48.1367,48.207,48.1191,48.1982,572886.0
2016-02-01 15:00:00,54.86,54.87,54.67,54.68,1474257.0,48.207,48.2158,48.0401,48.0488,1474257.0
2016-02-01 15:10:00,54.69,54.89,54.65,54.89,1966512.0,48.0576,48.2334,48.0225,48.2334,1966512.0
2016-02-01 15:20:00,54.89,55.01,54.84,55.0,1524964.0,48.2334,48.3388,48.1894,48.33,1524964.0
2016-02-01 15:30:00,55.0,55.05,54.86,54.87,1658218.0,48.33,48.374,48.207,48.2158,1658218.0
2016-02-01 15:40:00,54.87,54.93,54.76,54.76,1146162.0,48.2158,48.2685,48.1191,48.1191,1146162.0
2016-02-01 15:50:00,54.77,54.82,54.64,54.68,2418918.0,48.1279,48.1719,48.0137,48.0488,2418918.0
2016-02-02 09:30:00,54.16,54.26,53.77,53.88,3448412.0,47.5919,47.6798,47.2492,47.3459,3448412.0
2016-02-02 09:40:00,53.87,53.92,53.66,53.71,2048867.0,47.3371,47.381,47.1525,47.1965,2048867.0
2016-02-02 09:50:00,53.7,53.88,53.66,53.78,1597258.0,47.1877,47.3459,47.1525,47.258,1597258.0
2016-02-02 10:00:00,53.77,53.84,53.7,53.77,1228213.0,47.2492,47.3107,47.1877,47.2492,1228213.0
2016-02-02 10:10:00,53.78,53.85,53.74,53.81,1011188.0,47.258,47.3195,47.2228,47.2844,1011188.0
2016-02-02 10:20:00,53.8,53.88,53.65,53.66,1432259.0,47.2756,47.3459,47.1438,47.1525,1432259.0
2016-02-02 10:30:00,53.66,53.7,53.46,53.61,1479480.0,47.1525,47.1877,46.9768,47.1086,1479480.0
2016-02-02 10:40:00,53.61,53.66,53.5,53.57,1614894.0,47.1086,47.1525,47.0119,47.0735,1614894.0
2016-02-02 10:50:00,53.57,53.68,53.53,53.63,1218851.0,47.0735,47.1701,47.0383,47.1262,1218851.0
2016-02-02 11:00:00,53.63,53.7,53.6,53.65,1191714.0,47.1262,47.1877,47.0998,47.1438,1191714.0
2016-02-02 11:10:00,53.66,53.86,53.63,53.85,1284074.0,47.1525,47.3283,47.1262,47.3195,1284074.0
2016-02-02 11:20:00,53.86,53.97,53.82,53.97,1233762.0,47.3283,47.425,47.2931,47.425,1233762.0
2016-02-02 11:30:00,53.97,53.98,53.89,53.94,708519.0,47.425,47.4337,47.3547,47.3986,708519.0
2016-02-02 11:40:00,53.93,53.95,53.84,53.85,1054266.0,47.3898,47.4074,47.3107,47.3195,1054266.0
2016-02-02 11:50:00,53.85,53.88,53.72,53.72,648463.0,47.3195,47.3459,47.2053,47.2053,648463.0
2016-02-02 12:00:00,53.73,53.77,53.54,53.55,860097.0,47.2141,47.2492,47.0471,47.0559,860097.0
2016-02-02 12:10:00,53.55,53.57,53.49,53.5,1104187.0,47.0559,47.0735,47.0032,47.0119,1104187.0
2016-02-02 12:20:00,53.5,53.59,53.49,53.55,779147.0,47.0119,47.091,47.0032,47.0559,779147.0
2016-02-02 12:30:00,53.55,53.64,53.5,53.64,745259.0,47.0559,47.135,47.0119,47.135,745259.0
2016-02-02 12:40:00,53.63,53.7,53.57,53.65,553454.0,47.1262,47.1877,47.0735,47.1438,553454.0
2016-02-02 12:50:00,53.65,53.73,53.63,53.65,982171.0,47.1438,47.2141,47.1262,47.1438,982171.0
2016-02-02 13:00:00,53.65,53.66,53.53,53.57,811948.0,47.1438,47.1525,47.0383,47.0735,811948.0
2016-02-02 13:10:00,53.57,53.61,53.44,53.51,1174220.0,47.0735,47.1086,46.9592,47.0207,1174220.0
2016-02-02 13:20:00,53.5,53.51,53.31,53.5,934500.0,47.0119,47.0207,46.845,47.0119,934500.0
2016-02-02 13:30:00,53.5,53.5,53.35,53.37,989783.0,47.0119,47.0119,46.8801,46.8977,989783.0
2016-02-02 13:40:00,53.37,53.41,53.33,53.37,695914.0,46.8977,46.9329,46.8626,46.8977,695914.0
2016-02-02 13:50:00,53.37,53.39,53.2,53.2,936489.0,46.8977,46.9153,46.7483,46.7483,936489.0
2016-02-02 14:00:00,53.21,53.3,53.16,53.19,834140.0,46.7571,46.8362,46.7132,46.7395,834140.0
2016-02-02 14:10:00,53.19,53.28,53.16,53.2,575508.0,46.7395,46.8186,46.7132,46.7483,575508.0
2016-02-02 14:20:00,53.2,53.23,52.96,52.98,859698.0,46.7483,46.7747,46.5374,46.555,859698.0
2016-02-02 14:30:00,52.98,53.07,52.94,53.01,1109675.0,46.555,46.6341,46.5199,46.5814,1109675.0
2016-02-02 14:40:00,53.02,53.06,52.94,53.01,886049.0,46.5902,46.6253,46.5199,46.5814,886049.0
2016-02-02 14:50:00,53.01,53.04,52.72,52.72,1648075.0,46.5814,46.6077,46.3265,46.3265,1648075.0
2016-02-02 15:00:00,52.73,52.76,52.65,52.66,1411369.0,46.3353,46.3617,46.265,46.2738,1411369.0
2016-02-02 15:10:00,52.65,52.87,52.65,52.79,1137747.0,46.265,46.4584,46.265,46.3881,1137747.0
2016-02-02 15:20:00,52.79,52.84,52.66,52.78,1086539.0,46.3881,46.432,46.2738,46.3793,1086539.0
2016-02-02 15:30:00,52.78,53.03,52.77,52.92,1793812.0,46.3793,46.5989,46.3705,46.5023,1793812.0
2016-02-02 15:40:00,52.92,53.0,52.85,52.99,1836209.0,46.5023,46.5726,46.4408,46.5638,1836209.0
2016-02-02 15:50:00,52.99,53.09,52.95,53.0,3053064.0,46.5638,46.6517,46.5286,46.5726,3053064.0
2016-02-03 09:30:00,53.29,53.35,53.19,53.29,2494624.0,46.8274,46.8801,46.7395,46.8274,2494624.0
2016-02-03 09:40:00,53.28,53.39,53.21,53.34,1476583.0,46.8186,46.9153,46.7571,46.8714,1476583.0
2016-02-03 09:50:00,53.35,53.39,53.12,53.2,1205900.0,46.8801,46.9153,46.678,46.7483,1205900.0
2016-02-03 10:00:00,53.19,53.2,52.76,52.78,1155838.0,46.7395,46.7483,46.3617,46.3793,1155838.0
2016-02-03 10:10:00,52.78,52.85,52.45,52.6,1513003.0,46.3793,46.4408,46.0893,46.2211,1513003.0
2016-02-03 10:20:00,52.6,52.6,52.22,52.29,1029081.0,46.2211,46.2211,45.8872,45.9487,1029081.0
2016-02-03 10:30:00,52.28,52.34,52.1,52.23,1476430.0,45.9399,45.9926,45.7817,45.896,1476430.0
2016-02-03 10:40:00,52.24,52.3,52.07,52.19,1558900.0,45.9048,45.9575,45.7554,45.8608,1558900.0
2016-02-03 10:50:00,52.19,52.53,52.14,52.43,1278813.0,45.8608,46.1596,45.8169,46.0717,1278813.0
2016-02-03 11:00:00,52.43,52.44,51.92,52.05,1532664.0,46.0717,46.0805,45.6236,45.7378,1532664.0
2016-02-03 11:10:00,52.04,52.17,51.89,52.1,855365.0,45.729,45.8432,45.5972,45.7817,855365.0
2016-02-03 11:20:00,52.1,52.3,51.98,52.19,1293688.0,45.7817,45.9575,45.6763,45.8608,1293688.0
2016-02-03 11:30:00,52.2,52.27,51.95,52.12,1461825.0,45.8696,45.9311,45.6499,45.7993,1461825.0
2016-02-03 11:40:00,52.12,52.25,52.01,52.01,2024782.0,45.7993,45.9135,45.7026,45.7026,2024782.0
2016-02-03 11:50:00,52.02,52.07,51.76,51.94,997152.0,45.7114,45.7554,45.483,45.6411,997152.0
2016-02-03 12:00:00,51.94,52.09,51.76,51.95,841389.0,45.6411,45.7729,45.483,45.6499,841389.0
2016-02-03 12:10:00,51.95,51.98,51.77,51.79,629672.0,45.6499,45.6763,45.4918,45.5093,629672.0
2016-02-03 12:20:00,51.78,51.98,51.77,51.84,577128.0,45.5005,45.6763,45.4918,45.5533,577128.0
2016-02-03 12:30:00,51.85,51.85,51.46,51.53,1237014.0,45.562,45.562,45.2193,45.2809,1237014.0
2016-02-03 12:40:00,51.52,51.56,51.36,51.49,826514.0,45.2721,45.3072,45.1315,45.2457,826514.0
2016-02-03 12:50:00,51.5,51.62,51.42,51.61,563135.0,45.2545,45.3599,45.1842,45.3512,563135.0
2016-02-03 13:00:00,51.6,51.74,51.57,51.57,839051.0,45.3424,45.4654,45.316,45.316,839051.0
2016-02-03 13:10:00,51.57,51.72,51.56,51.57,557361.0,45.316,45.4478,45.3072,45.316,557361.0
2016-02-03 13:20:00,51.57,51.59,51.42,51.48,629404.0,45.316,45.3336,45.1842,45.2369,629404.0
2016-02-03 13:30:00,51.49,51.5,51.26,51.26,1118220.0,45.2457,45.2545,45.0436,45.0436,1118220.0
2016-02-03 13:40:00,51.26,51.52,51.26,51.41,745480.0,45.0436,45.2721,45.0436,45.1754,745480.0
2016-02-03 13:50:00,51.41,51.51,51.29,51.29,442266.0,45.1754,45.2633,45.07,45.07,442266.0
2016-02-03 14:00:00,51.28,51.51,51.28,51.46,877107.0,45.0612,45.2633,45.0612,45.2193,877107.0
2016-02-03 14:10:00,51.45,51.69,51.43,51.55,1183771.0,45.2106,45.4215,45.193,45.2984,1183771.0
2016-02-03 14:20:00,51.55,52.21,51.54,52.1,2310875.0,45.2984,45.8784,45.2896,45.7817,2310875.0
2016-02-03 14:30:00,52.1,52.2,51.93,51.99,2316825.0,45.7817,45.8696,45.6323,45.6851,2316825.0
2016-02-03 14:40:00,51.98,52.43,51.92,52.31,2352939.0,45.6763,46.0717,45.6236,45.9663,2352939.0
2016-02-03 14:50:00,52.31,52.36,52.14,52.28,1267639.0,45.9663,46.0102,45.8169,45.9399,1267639.0
2016-02-03 15:00:00,52.28,52.5,52.15,52.48,1302447.0,45.9399,46.1332,45.8257,46.1156,1302447.0
2016-02-03 15:10:00,52.47,52.53,52.22,52.32,1368254.0,46.1069,46.1596,45.8872,45.9751,1368254.0
2016-02-03 15:20:00,52.32,52.38,52.12,52.12,1665046.0,45.9751,46.0278,45.7993,45.7993,1665046.0
2016-02-03 15:30:00,52.13,52.24,51.96,52.05,1183093.0,45.8081,45.9048,45.6587,45.7378,1183093.0
2016-02-03 15:40:00,52.04,52.15,51.99,52.09,1710431.0,45.729,45.8257,45.6851,45.7729,1710431.0
2016-02-03 15:50:00,52.08,52.2,52.0,52.17,3502553.0,45.7642,45.8696,45.6939,45.8432,3502553.0
2016-02-04 09:30:00,52.03,52.1,51.62,51.67,1848852.0,45.7202,45.7817,45.3599,45.4039,1848852.0
2016-02-04 09:40:00,51.67,51.82,51.4,51.8,1750701.0,45.4039,45.5357,45.1666,45.5181,1750701.0
2016-02-04 09:50:00,51.82,51.9,51.55,51.63,1559557.0,45.5357,45.606,45.2984,45.3687,1559557.0
2016-02-04 10:00:00,51.64,51.87,51.37,51.85,1213868.0,45.3775,45.5796,45.1403,45.562,1213868.0
2016-02-04 10:10:00,51.86,52.17,51.74,52.16,1969365.0,45.5708,45.8432,45.4654,45.8345,1969365.0
2016-02-04 10:20:00,52.17,52.42,52.15,52.4,1720107.0,45.8432,46.0629,45.8257,46.0453,1720107.0
2016-02-04 10:30:00,52.41,52.7,52.32,52.59,2180177.0,46.0541,46.309,45.9751,46.2123,2180177.0
2016-02-04 10:40:00,52.6,52.75,52.49,52.71,1637131.0,46.2211,46.3529,46.1244,46.3178,1637131.0
2016-02-04 10:50:00,52.71,52.81,52.46,52.5,1844046.0,46.3178,46.4056,46.0981,46.1332,1844046.0
2016-02-04 11:00:00,52.5,52.52,52.08,52.16,1006398.0,46.1332,46.1508,45.7642,45.8345,1006398.0
2016-02-04 11:10:00,52.17,52.18,51.77,51.81,792112.0,45.8432,45.852,45.4918,45.5269,792112.0
2016-02-04 11:20:00,51.8,51.94,51.8,51.87,633891.0,45.5181,45.6411,45.5181,45.5796,633891.0
2016-02-04 11:30:00,51.88,51.93,51.72,51.91,604713.0,45.5884,45.6323,45.4478,45.6148,604713.0
2016-02-04 11:40:00,51.91,52.02,51.52,51.54,934187.0,45.6148,45.7114,45.2721,45.2896,934187.0
2016-02-04 11:50:00,51.54,51.72,51.48,51.53,976093.0,45.2896,45.4478,45.2369,45.2809,976093.0
2016-02-04 12:00:00,51.54,51.8,51.5,51.8,923795.0,45.2896,45.5181,45.2545,45.5181,923795.0
2016-02-04 12:10:00,51.8,52.02,51.8,51.88,510290.0,45.5181,45.7114,45.5181,45.5884,510290.0
2016-02-04 12:20:00,51.88,51.93,51.68,51.73,552753.0,45.5884,45.6323,45.4127,45.4566,552753.0
2016-02-04 12:30:00,51.73,51.89,51.64,51.89,513870.0,45.4566,45.5972,45.3775,45.5972,513870.0
2016-02-04 12:40:00,51.88,52.01,51.8,51.87,558422.0,45.5884,45.7026,45.5181,45.5796,558422.0
2016-02-04 12:50:00,51.87,51.89,51.74,51.8,458669.0,45.5796,45.5972,45.4654,45.5181,458669.0
2016-02-04 13:00:00,51.8,52.01,51.76,51.99,455518.0,45.5181,45.7026,45.483,45.6851,455518.0
2016-02-04 13:10:00,51.99,52.06,51.94,51.96,481124.0,45.6851,45.7466,45.6411,45.6587,481124.0
2016-02-04 13:20:00,51.95,52.05,51.87,51.94,528232.0,45.6499,45.7378,45.5796,45.6411,528232.0
2016-02-04 13:30:00,51.94,52.03,51.88,51.9,436009.0,45.6411,45.7202,45.5884,45.606,436009.0
2016-02-04 13:40:00,51.9,51.92,51.64,51.7,562814.0,45.606,45.6236,45.3775,45.4302,562814.0
2016-02-04 13:50:00,51.7,51.76,51.64,51.67,643285.0,45.4302,45.483,45.3775,45.4039,643285.0
2016-02-04 14:00:00,51.68,51.71,51.46,51.54,950258.0,45.4127,45.439,45.2193,45.2896,950258.0
2016-02-04 14:10:00,51.53,51.79,51.51,51.73,682974.0,45.2809,45.5093,45.2633,45.4566,682974.0
2016-02-04 14:20:00,51.74,51.78,51.5,51.51,915297.0,45.4654,45.5005,45.2545,45.2633,915297.0
2016-02-04 14:30:00,51.51,51.62,51.42,51.46,866959.0,45.2633,45.3599,45.1842,45.2193,866959.0
2016-02-04 14:40:00,51.44,51.66,51.41,51.64,1065075.0,45.2018,45.3951,45.1754,45.3775,1065075.0
2016-02-04 14:50:00,51.64,51.87,51.53,51.85,880458.0,45.3775,45.5796,45.2809,45.562,880458.0
2016-02-04 15:00:00,51.86,51.86,51.56,51.68,754771.0,45.5708,45.5708,45.3072,45.4127,754771.0
2016-02-04 15:10:00,51.68,52.03,51.62,51.88,1118648.0,45.4127,45.7202,45.3599,45.5884,1118648.0
2016-02-04 15:20:00,51.88,51.92,51.78,51.82,747276.0,45.5884,45.6236,45.5005,45.5357,747276.0
2016-02-04 15:30:00,51.82,51.91,51.74,51.9,823127.0,45.5357,45.6148,45.4654,45.606,823127.0
2016-02-04 15:40:00,51.9,52.01,51.85,51.94,1031265.0,45.606,45.7026,45.562,45.6411,1031265.0
2016-02-04 15:50:00,51.94,52.02,51.86,52.0,2039176.0,45.6411,45.7114,45.5708,45.6939,2039176.0
2016-02-05 09:30:00,51.95,52.0,51.48,51.62,2349692.0,45.6499,45.6939,45.2369,45.3599,2349692.0
2016-02-05 09:40:00,51.62,51.62,51.41,51.53,2365134.0,45.3599,45.3599,45.1754,45.2809,2365134.0
2016-02-05 09:50:00,51.53,51.64,51.43,51.48,1062904.0,45.2809,45.3775,45.193,45.2369,1062904.0
2016-02-05 10:00:00,51.48,51.61,51.4,51.53,1055106.0,45.2369,45.3512,45.1666,45.2809,1055106.0
2016-02-05 10:10:00,51.53,51.75,51.51,51.58,1129727.0,45.2809,45.4742,45.2633,45.3248,1129727.0
2016-02-05 10:20:00,51.59,51.71,51.25,51.3,980843.0,45.3336,45.439,45.0348,45.0787,980843.0
2016-02-05 10:30:00,51.3,51.42,51.23,51.3,889349.0,45.0787,45.1842,45.0172,45.0787,889349.0
2016-02-05 10:40:00,51.31,51.33,51.11,51.13,829810.0,45.0875,45.1051,44.9118,44.9294,829810.0
2016-02-05 10:50:00,51.14,51.25,50.87,50.91,1020013.0,44.9382,45.0348,44.7009,44.736,1020013.0
2016-02-05 11:00:00,50.91,50.98,50.88,50.93,735164.0,44.736,44.7976,44.7097,44.7536,735164.0
2016-02-05 11:10:00,50.92,50.96,50.65,50.68,935901.0,44.7448,44.78,44.5076,44.5339,935901.0
2016-02-05 11:20:00,50.68,50.76,50.29,50.58,1475765.0,44.5339,44.6042,44.1912,44.4461,1475765.0
2016-02-05 11:30:00,50.58,50.74,50.55,50.56,1090817.0,44.4461,44.5867,44.4197,44.4285,1090817.0
2016-02-05 11:40:00,50.56,50.63,50.46,50.59,742602.0,44.4285,44.49,44.3406,44.4549,742602.0
2016-02-05 11:50:00,50.6,50.84,50.6,50.82,875713.0,44.4636,44.6745,44.4636,44.657,875713.0
2016-02-05 12:00:00,50.82,50.87,50.67,50.77,935080.0,44.657,44.7009,44.5251,44.613,935080.0
2016-02-05 12:10:00,50.78,50.81,50.59,50.75,903267.0,44.6218,44.6482,44.4549,44.5954,903267.0
2016-02-05 12:20:00,50.75,50.8,50.65,50.72,745192.0,44.5954,44.6394,44.5076,44.5691,745192.0
2016-02-05 12:30:00,50.71,50.82,50.63,50.78,1022445.0,44.5603,44.657,44.49,44.6218,1022445.0
2016-02-05 12:40:00,50.78,50.79,50.64,50.7,525434.0,44.6218,44.6306,44.4988,44.5515,525434.0
2016-02-05 12:50:00,50.7,50.73,50.39,50.56,843699.0,44.5515,44.5779,44.2791,44.4285,843699.0
2016-02-05 13:00:00,50.56,50.56,50.45,50.48,511818.0,44.4285,44.4285,44.3318,44.3582,511818.0
2016-02-05 13:10:00,50.48,50.49,50.29,50.4,876603.0,44.3582,44.367,44.1912,44.2879,876603.0
2016-02-05 13:20:00,50.4,50.52,50.38,50.43,687866.0,44.2879,44.3933,44.2703,44.3143,687866.0
2016-02-05 13:30:00,50.43,50.46,50.27,50.29,757189.0,44.3143,44.3406,44.1737,44.1912,757189.0
2016-02-05 13:40:00,50.29,50.32,50.05,50.06,1158835.0,44.1912,44.2176,43.9803,43.9891,1158835.0
2016-02-05 13:50:00,50.06,50.21,50.03,50.07,1098259.0,43.9891,44.1209,43.9628,43.9979,1098259.0
2016-02-05 14:00:00,50.07,50.19,50.05,50.12,1928165.0,43.9979,44.1034,43.9803,44.0418,1928165.0
2016-02-05 14:10:00,50.12,50.13,49.8,49.88,2020340.0,44.0418,44.0506,43.7607,43.831,2020340.0
2016-02-05 14:20:00,49.87,49.93,49.7,49.73,1398775.0,43.8222,43.8749,43.6728,43.6991,1398775.0
2016-02-05 14:30:00,49.73,49.96,49.71,49.87,1433936.0,43.6991,43.9013,43.6816,43.8222,1433936.0
2016-02-05 14:40:00,49.88,49.89,49.74,49.87,1461905.0,43.831,43.8397,43.7079,43.8222,1461905.0
2016-02-05 14:50:00,49.87,49.88,49.66,49.73,1583454.0,43.8222,43.831,43.6376,43.6991,1583454.0
2016-02-05 15:00:00,49.73,49.76,49.56,49.64,2680279.0,43.6991,43.7255,43.5498,43.6201,2680279.0
2016-02-05 15:10:00,49.64,50.02,49.63,49.99,1748027.0,43.6201,43.954,43.6113,43.9276,1748027.0
2016-02-05 15:20:00,49.99,50.23,49.95,50.16,2400670.0,43.9276,44.1385,43.8925,44.077,2400670.0
2016-02-05 15:30:00,50.16,50.17,49.9,49.97,2031846.0,44.077,44.0858,43.8485,43.91,2031846.0
2016-02-05 15:40:00,49.97,50.03,49.87,49.96,2763225.0,43.91,43.9628,43.8222,43.9013,2763225.0
2016-02-05 15:50:00,49.96,50.19,49.93,50.16,4097065.0,43.9013,44.1034,43.8749,44.077,4097065.0
2016-02-08 09:30:00,49.55,49.57,48.19,48.52,4576718.0,43.541,43.5585,42.3459,42.6359,4576718.0
2016-02-08 09:40:00,48.52,48.95,48.51,48.73,2248725.0,42.6359,43.0137,42.6271,42.8204,2248725.0
2016-02-08 09:50:00,48.73,48.82,48.33,48.63,2535037.0,42.8204,42.8995,42.4689,42.7325,2535037.0
2016-02-08 10:00:00,48.63,48.9,48.5,48.56,1910940.0,42.7325,42.9698,42.6183,42.671,1910940.0
2016-02-08 10:10:00,48.56,48.66,48.45,48.6,2294151.0,42.671,42.7589,42.5744,42.7062,2294151.0
2016-02-08 10:20:00,48.61,48.77,48.5,48.64,1631718.0,42.715,42.8556,42.6183,42.7413,1631718.0
2016-02-08 10:30:00,48.63,49.05,48.62,49.04,1582609.0,42.7325,43.1016,42.7238,43.0928,1582609.0
2016-02-08 10:40:00,49.04,49.19,48.87,48.89,1672298.0,43.0928,43.2246,42.9434,42.961,1672298.0
2016-02-08 10:50:00,48.89,49.04,48.76,48.8,1447772.0,42.961,43.0928,42.8468,42.8819,1447772.0
2016-02-08 11:00:00,48.81,48.91,48.54,48.58,847048.0,42.8907,42.9786,42.6535,42.6886,847048.0
2016-02-08 11:10:00,48.58,48.73,48.5,48.69,829258.0,42.6886,42.8204,42.6183,42.7853,829258.0
2016-02-08 11:20:00,48.7,48.88,48.64,48.84,655075.0,42.7941,42.9522,42.7413,42.9171,655075.0
2016-02-08 11:30:00,48.84,48.93,48.76,48.85,842294.0,42.9171,42.9962,42.8468,42.9259,842294.0
2016-02-08 11:40:00,48.84,48.99,48.71,48.8,762043.0,42.9171,43.0489,42.8028,42.8819,762043.0
2016-02-08 11:50:00,48.8,49.0,48.75,48.99,566044.0,42.8819,43.0577,42.838,43.0489,566044.0
2016-02-08 12:00:00,48.99,49.05,48.83,48.85,1033248.0,43.0489,43.1016,42.9083,42.9259,1033248.0
2016-02-08 12:10:00,48.85,49.06,48.82,48.97,926643.0,42.9259,43.1104,42.8995,43.0313,926643.0
2016-02-08 12:20:00,48.97,49.15,48.94,49.03,757113.0,43.0313,43.1895,43.0049,43.084,757113.0
2016-02-08 12:30:00,49.03,49.25,49.02,49.05,1318330.0,43.084,43.2774,43.0752,43.1016,1318330.0
2016-02-08 12:40:00,49.06,49.25,49.05,49.23,642059.0,43.1104,43.2774,43.1016,43.2598,642059.0
2016-02-08 12:50:00,49.23,49.26,49.05,49.12,759322.0,43.2598,43.2861,43.1016,43.1631,759322.0
2016-02-08 13:00:00,49.11,49.2,48.94,48.95,556358.0,43.1543,43.2334,43.0049,43.0137,556358.0
2016-02-08 13:10:00,48.95,48.98,48.86,48.93,399244.0,43.0137,43.0401,42.9347,42.9962,399244.0
2016-02-08 13:20:00,48.93,48.96,48.84,48.89,683300.0,42.9962,43.0225,42.9171,42.961,683300.0
2016-02-08 13:30:00,48.89,48.95,48.81,48.82,613060.0,42.961,43.0137,42.8907,42.8995,613060.0
2016-02-08 13:40:00,48.82,48.82,48.56,48.62,894127.0,42.8995,42.8995,42.671,42.7238,894127.0
2016-02-08 13:50:00,48.62,48.71,48.54,48.61,896486.0,42.7238,42.8028,42.6535,42.715,896486.0
2016-02-08 14:00:00,48.6,48.71,48.58,48.68,653104.0,42.7062,42.8028,42.6886,42.7765,653104.0
2016-02-08 14:10:00,48.68,48.71,48.42,48.44,1017967.0,42.7765,42.8028,42.548,42.5656,1017967.0
2016-02-08 14:20:00,48.44,48.53,48.38,48.5,1089932.0,42.5656,42.6447,42.5129,42.6183,1089932.0
2016-02-08 14:30:00,48.5,48.5,48.36,48.41,831602.0,42.6183,42.6183,42.4953,42.5392,831602.0
2016-02-08 14:40:00,48.41,48.61,48.37,48.48,1003990.0,42.5392,42.715,42.5041,42.6007,1003990.0
2016-02-08 14:50:00,48.48,48.54,48.26,48.43,1244600.0,42.6007,42.6535,42.4074,42.5568,1244600.0
2016-02-08 15:00:00,48.43,48.51,48.31,48.37,1309455.0,42.5568,42.6271,42.4514,42.5041,1309455.0
2016-02-08 15:10:00,48.36,48.78,48.35,48.76,1627965.0,42.4953,42.8644,42.4865,42.8468,1627965.0
2016-02-08 15:20:00,48.75,49.02,48.74,48.84,1857380.0,42.838,43.0752,42.8292,42.9171,1857380.0
2016-02-08 15:30:00,48.84,49.25,48.83,49.12,1695576.0,42.9171,43.2774,42.9083,43.1631,1695576.0
2016-02-08 15:40:00,49.12,49.47,49.11,49.27,2782774.0,43.1631,43.4707,43.1543,43.2949,2782774.0
2016-02-08 15:50:00,49.27,49.47,49.15,49.39,3471751.0,43.2949,43.4707,43.1895,43.4004,3471751.0
2016-02-09 09:30:00,49.01,49.42,48.86,49.38,2032103.0,43.0665,43.4267,42.9347,43.3916,2032103.0
2016-02-09 09:40:00,49.37,49.7,49.18,49.57,1749471.0,43.3828,43.6728,43.2158,43.5585,1749471.0
2016-02-09 09:50:00,49.57,49.59,49.34,49.56,1193408.0,43.5585,43.5761,43.3564,43.5498,1193408.0
2016-02-09 10:00:00,49.56,50.21,49.53,50.2,2007999.0,43.5498,44.1209,43.5234,44.1121,2007999.0
2016-02-09 10:10:00,50.2,50.24,49.79,49.99,1671768.0,44.1121,44.1473,43.7519,43.9276,1671768.0
2016-02-09 10:20:00,49.99,50.14,49.91,49.98,1060964.0,43.9276,44.0594,43.8573,43.9188,1060964.0
2016-02-09 10:30:00,49.98,49.98,49.68,49.77,695178.0,43.9188,43.9188,43.6552,43.7343,695178.0
2016-02-09 10:40:00,49.77,49.81,49.58,49.74,741550.0,43.7343,43.7694,43.5673,43.7079,741550.0
2016-02-09 10:50:00,49.73,49.74,49.5,49.57,672439.0,43.6991,43.7079,43.497,43.5585,672439.0
2016-02-09 11:00:00,49.56,49.81,49.52,49.8,739877.0,43.5498,43.7694,43.5146,43.7607,739877.0
2016-02-09 11:10:00,49.81,50.01,49.79,49.82,712551.0,43.7694,43.9452,43.7519,43.7782,712551.0
2016-02-09 11:20:00,49.83,50.04,49.82,49.98,762916.0,43.787,43.9716,43.7782,43.9188,762916.0
2016-02-09 11:30:00,49.97,50.07,49.67,49.7,703332.0,43.91,43.9979,43.6464,43.6728,703332.0
2016-02-09 11:40:00,49.7,49.89,49.68,49.74,750297.0,43.6728,43.8397,43.6552,43.7079,750297.0
2016-02-09 11:50:00,49.74,49.77,49.58,49.63,576771.0,43.7079,43.7343,43.5673,43.6113,576771.0
2016-02-09 12:00:00,49.63,49.79,49.53,49.76,800964.0,43.6113,43.7519,43.5234,43.7255,800964.0
2016-02-09 12:10:00,49.75,49.78,49.41,49.43,799376.0,43.7167,43.7431,43.418,43.4355,799376.0
2016-02-09 12:20:00,49.42,49.44,49.07,49.19,1639795.0,43.4267,43.4443,43.1192,43.2246,1639795.0
2016-02-09 12:30:00,49.19,49.28,49.05,49.09,784090.0,43.2246,43.3037,43.1016,43.1368,784090.0
2016-02-09 12:40:00,49.09,49.14,48.94,48.96,903037.0,43.1368,43.1807,43.0049,43.0225,903037.0
2016-02-09 12:50:00,48.96,49.09,48.95,49.02,639887.0,43.0225,43.1368,43.0137,43.0752,639887.0
2016-02-09 13:00:00,49.01,49.06,48.79,48.79,1089061.0,43.0665,43.1104,42.8731,42.8731,1089061.0
2016-02-09 13:10:00,48.79,48.87,48.67,48.87,750261.0,42.8731,42.9434,42.7677,42.9434,750261.0
2016-02-09 13:20:00,48.87,48.93,48.74,48.79,938227.0,42.9434,42.9962,42.8292,42.8731,938227.0
2016-02-09 13:30:00,48.79,48.99,48.76,48.79,686306.0,42.8731,43.0489,42.8468,42.8731,686306.0
2016-02-09 13:40:00,48.79,48.97,48.78,48.86,846702.0,42.8731,43.0313,42.8644,42.9347,846702.0
2016-02-09 13:50:00,48.85,49.08,48.8,49.0,727471.0,42.9259,43.128,42.8819,43.0577,727471.0
2016-02-09 14:00:00,49.0,49.29,48.93,49.15,2075409.0,43.0577,43.3125,42.9962,43.1895,2075409.0
2016-02-09 14:10:00,49.15,49.22,48.97,48.98,1032045.0,43.1895,43.251,43.0313,43.0401,1032045.0
2016-02-09 14:20:00,48.98,49.12,48.88,48.95,707771.0,43.0401,43.1631,42.9522,43.0137,707771.0
2016-02-09 14:30:00,48.96,49.43,48.93,49.42,870051.0,43.0225,43.4355,42.9962,43.4267,870051.0
2016-02-09 14:40:00,49.43,49.68,49.33,49.47,1385710.0,43.4355,43.6552,43.3477,43.4707,1385710.0
2016-02-09 14:50:00,49.48,49.63,49.42,49.51,698858.0,43.4795,43.6113,43.4267,43.5058,698858.0
2016-02-09 15:00:00,49.51,49.97,49.5,49.84,1194406.0,43.5058,43.91,43.497,43.7958,1194406.0
2016-02-09 15:10:00,49.84,49.94,49.7,49.7,978948.0,43.7958,43.8837,43.6728,43.6728,978948.0
2016-02-09 15:20:00,49.69,49.77,49.37,49.46,783488.0,43.664,43.7343,43.3828,43.4619,783488.0
2016-02-09 15:30:00,49.45,49.69,49.44,49.62,1174441.0,43.4531,43.664,43.4443,43.6025,1174441.0
2016-02-09 15:40:00,49.6,49.62,49.26,49.31,1204926.0,43.5849,43.6025,43.2861,43.3301,1204926.0
2016-02-09 15:50:00,49.32,49.4,49.19,49.28,1808797.0,43.3389,43.4092,43.2246,43.3037,1808797.0
2016-02-10 09:30:00,49.89,50.17,49.84,49.99,2258256.0,43.8397,44.0858,43.7958,43.9276,2258256.0
2016-02-10 09:40:00,49.99,50.28,49.83,50.27,1880652.0,43.9276,44.1824,43.787,44.1737,1880652.0
2016-02-10 09:50:00,50.26,50.34,50.16,50.3,2187850.0,44.1649,44.2352,44.077,44.2,2187850.0
2016-02-10 10:00:00,50.3,50.39,50.03,50.14,1272844.0,44.2,44.2791,43.9628,44.0594,1272844.0
2016-02-10 10:10:00,50.13,50.24,50.1,50.14,1020724.0,44.0506,44.1473,44.0243,44.0594,1020724.0
2016-02-10 10:20:00,50.14,50.3,50.07,50.13,962337.0,44.0594,44.2,43.9979,44.0506,962337.0
2016-02-10 10:30:00,50.13,50.38,50.12,50.24,1701443.0,44.0506,44.2703,44.0418,44.1473,1701443.0
2016-02-10 10:40:00,50.24,50.27,49.96,49.98,1027785.0,44.1473,44.1737,43.9013,43.9188,1027785.0
2016-02-10 10:50:00,49.98,50.0,49.72,49.83,893198.0,43.9188,43.9364,43.6904,43.787,893198.0
2016-02-10 11:00:00,49.84,49.98,49.72,49.8,893570.0,43.7958,43.9188,43.6904,43.7607,893570.0
2016-02-10 11:10:00,49.79,49.95,49.74,49.91,782329.0,43.7519,43.8925,43.7079,43.8573,782329.0
2016-02-10 11:20:00,49.91,50.04,49.86,49.88,695644.0,43.8573,43.9716,43.8134,43.831,695644.0
2016-02-10 11:30:00,49.88,49.99,49.85,49.91,582691.0,43.831,43.9276,43.8046,43.8573,582691.0
2016-02-10 11:40:00,49.9,49.99,49.78,49.99,672217.0,43.8485,43.9276,43.7431,43.9276,672217.0
2016-02-10 11:50:00,49.99,50.03,49.92,49.94,632008.0,43.9276,43.9628,43.8661,43.8837,632008.0
2016-02-10 12:00:00,49.95,50.02,49.79,49.94,460342.0,43.8925,43.954,43.7519,43.8837,460342.0
2016-02-10 12:10:00,49.93,50.02,49.9,49.99,575629.0,43.8749,43.954,43.8485,43.9276,575629.0
2016-02-10 12:20:00,49.99,50.16,49.95,50.01,780360.0,43.9276,44.077,43.8925,43.9452,780360.0
2016-02-10 12:30:00,50.01,50.09,49.96,50.03,901696.0,43.9452,44.0155,43.9013,43.9628,901696.0
2016-02-10 12:40:00,50.04,50.19,49.97,50.07,427005.0,43.9716,44.1034,43.91,43.9979,427005.0
2016-02-10 12:50:00,50.07,50.23,50.01,50.2,516573.0,43.9979,44.1385,43.9452,44.1121,516573.0
2016-02-10 13:00:00,50.21,50.34,50.14,50.15,679187.0,44.1209,44.2352,44.0594,44.0682,679187.0
2016-02-10 13:10:00,50.15,50.21,50.06,50.18,471686.0,44.0682,44.1209,43.9891,44.0946,471686.0
2016-02-10 13:20:00,50.19,50.22,50.05,50.09,540780.0,44.1034,44.1297,43.9803,44.0155,540780.0
2016-02-10 13:30:00,50.1,50.16,50.02,50.12,400691.0,44.0243,44.077,43.954,44.0418,400691.0
2016-02-10 13:40:00,50.13,50.3,50.11,50.3,459258.0,44.0506,44.2,44.0331,44.2,459258.0
2016-02-10 13:50:00,50.3,50.3,50.13,50.22,502818.0,44.2,44.2,44.0506,44.1297,502818.0
2016-02-10 14:00:00,50.22,50.32,50.21,50.3,596094.0,44.1297,44.2176,44.1209,44.2,596094.0
2016-02-10 14:10:00,50.3,50.35,50.2,50.29,538864.0,44.2,44.244,44.1121,44.1912,538864.0
2016-02-10 14:20:00,50.29,50.3,50.16,50.23,323632.0,44.1912,44.2,44.077,44.1385,323632.0
2016-02-10 14:30:00,50.23,50.36,50.11,50.13,549975.0,44.1385,44.2527,44.0331,44.0506,549975.0
2016-02-10 14:40:00,50.12,50.13,49.97,49.98,534132.0,44.0418,44.0506,43.91,43.9188,534132.0
2016-02-10 14:50:00,49.98,50.06,49.89,49.98,550360.0,43.9188,43.9891,43.8397,43.9188,550360.0
2016-02-10 15:00:00,49.98,50.25,49.98,50.1,702525.0,43.9188,44.1561,43.9188,44.0243,702525.0
2016-02-10 15:10:00,50.1,50.16,49.8,49.82,644903.0,44.0243,44.077,43.7607,43.7782,644903.0
2016-02-10 15:20:00,49.82,49.95,49.73,49.77,870896.0,43.7782,43.8925,43.6991,43.7343,870896.0
2016-02-10 15:30:00,49.78,49.83,49.61,49.62,972174.0,43.7431,43.787,43.5937,43.6025,972174.0
2016-02-10 15:40:00,49.6,49.85,49.52,49.76,1482863.0,43.5849,43.8046,43.5146,43.7255,1482863.0
2016-02-10 15:50:00,49.76,49.8,49.59,49.69,1767943.0,43.7255,43.7607,43.5761,43.664,1767943.0
2016-02-11 09:30:00,48.68,49.04,48.51,48.8,1998510.0,42.7765,43.0928,42.6271,42.8819,1998510.0
2016-02-11 09:40:00,48.8,49.49,48.78,49.2,1585262.0,42.8819,43.4883,42.8644,43.2334,1585262.0
2016-02-11 09:50:00,49.2,49.47,49.11,49.35,1057084.0,43.2334,43.4707,43.1543,43.3652,1057084.0
2016-02-11 10:00:00,49.37,49.42,49.07,49.33,1110315.0,43.3828,43.4267,43.1192,43.3477,1110315.0
2016-02-11 10:10:00,49.34,49.42,49.23,49.34,1134963.0,43.3564,43.4267,43.2598,43.3564,1134963.0
2016-02-11 10:20:00,49.34,49.42,49.17,49.2,1269174.0,43.3564,43.4267,43.2071,43.2334,1269174.0
2016-02-11 10:30:00,49.19,49.33,49.11,49.23,794055.0,43.2246,43.3477,43.1543,43.2598,794055.0
2016-02-11 10:40:00,49.22,49.36,49.12,49.25,1186852.0,43.251,43.374,43.1631,43.2774,1186852.0
2016-02-11 10:50:00,49.25,49.29,49.05,49.09,596823.0,43.2774,43.3125,43.1016,43.1368,596823.0
2016-02-11 11:00:00,49.09,49.19,48.92,49.01,1035484.0,43.1368,43.2246,42.9874,43.0665,1035484.0
2016-02-11 11:10:00,49.01,49.06,48.86,49.05,1443109.0,43.0665,43.1104,42.9347,43.1016,1443109.0
2016-02-11 11:20:00,49.04,49.1,48.83,48.91,565956.0,43.0928,43.1455,42.9083,42.9786,565956.0
2016-02-11 11:30:00,48.91,49.12,48.84,49.11,798938.0,42.9786,43.1631,42.9171,43.1543,798938.0
2016-02-11 11:40:00,49.11,49.19,49.06,49.09,578613.0,43.1543,43.2246,43.1104,43.1368,578613.0
2016-02-11 11:50:00,49.08,49.3,49.07,49.22,562546.0,43.128,43.3213,43.1192,43.251,562546.0
2016-02-11 12:00:00,49.22,49.34,49.13,49.25,403714.0,43.251,43.3564,43.1719,43.2774,403714.0
2016-02-11 12:10:00,49.25,49.39,48.98,49.01,709076.0,43.2774,43.4004,43.0401,43.0665,709076.0
2016-02-11 12:20:00,49.01,49.15,48.94,49.1,1132488.0,43.0665,43.1895,43.0049,43.1455,1132488.0
2016-02-11 12:30:00,49.1,49.1,48.9,48.98,669541.0,43.1455,43.1455,42.9698,43.0401,669541.0
2016-02-11 12:40:00,48.99,49.04,48.92,49.04,913932.0,43.0489,43.0928,42.9874,43.0928,913932.0
2016-02-11 12:50:00,49.04,49.28,49.03,49.27,767688.0,43.0928,43.3037,43.084,43.2949,767688.0
2016-02-11 13:00:00,49.29,49.41,49.23,49.3,802209.0,43.3125,43.418,43.2598,43.3213,802209.0
2016-02-11 13:10:00,49.31,49.34,49.15,49.27,741944.0,43.3301,43.3564,43.1895,43.2949,741944.0
2016-02-11 13:20:00,49.27,49.34,49.13,49.13,897419.0,43.2949,43.3564,43.1719,43.1719,897419.0
2016-02-11 13:30:00,49.13,49.25,48.98,49.05,730640.0,43.1719,43.2774,43.0401,43.1016,730640.0
2016-02-11 13:40:00,49.05,49.09,48.95,49.01,657366.0,43.1016,43.1368,43.0137,43.0665,657366.0
2016-02-11 13:50:00,49.0,49.07,48.93,49.01,795238.0,43.0577,43.1192,42.9962,43.0665,795238.0
2016-02-11 14:00:00,49.0,49.15,48.96,49.14,751848.0,43.0577,43.1895,43.0225,43.1807,751848.0
2016-02-11 14:10:00,49.14,49.17,48.94,48.95,721702.0,43.1807,43.2071,43.0049,43.0137,721702.0
2016-02-11 14:20:00,48.95,49.06,48.87,48.97,1151393.0,43.0137,43.1104,42.9434,43.0313,1151393.0
2016-02-11 14:30:00,48.97,49.29,48.86,49.26,1092839.0,43.0313,43.3125,42.9347,43.2861,1092839.0
2016-02-11 14:40:00,49.26,49.48,49.11,49.44,2098573.0,43.2861,43.4795,43.1543,43.4443,2098573.0
2016-02-11 14:50:00,49.43,49.81,49.39,49.65,1523200.0,43.4355,43.7694,43.4004,43.6288,1523200.0
2016-02-11 15:00:00,49.66,49.76,49.52,49.65,1444582.0,43.6376,43.7255,43.5146,43.6288,1444582.0
2016-02-11 15:10:00,49.66,49.9,49.65,49.84,1702300.0,43.6376,43.8485,43.6288,43.7958,1702300.0
2016-02-11 15:20:00,49.84,49.95,49.71,49.82,1809759.0,43.7958,43.8925,43.6816,43.7782,1809759.0
2016-02-11 15:30:00,49.81,49.95,49.68,49.93,1394119.0,43.7694,43.8925,43.6552,43.8749,1394119.0
2016-02-11 15:40:00,49.94,50.11,49.89,49.98,1797071.0,43.8837,44.0331,43.8397,43.9188,1797071.0
2016-02-11 15:50:00,49.99,50.07,49.59,49.64,2867085.0,43.9276,43.9979,43.5761,43.6201,2867085.0
2016-02-12 09:30:00,50.25,50.35,49.99,50.14,1968221.0,44.1561,44.244,43.9276,44.0594,1968221.0
2016-02-12 09:40:00,50.14,50.18,50.02,50.06,917859.0,44.0594,44.0946,43.954,43.9891,917859.0
2016-02-12 09:50:00,50.06,50.07,49.81,49.87,695921.0,43.9891,43.9979,43.7694,43.8222,695921.0
2016-02-12 10:00:00,49.87,49.96,49.78,49.91,710261.0,43.8222,43.9013,43.7431,43.8573,710261.0
2016-02-12 10:10:00,49.91,50.0,49.75,49.91,903401.0,43.8573,43.9364,43.7167,43.8573,903401.0
2016-02-12 10:20:00,49.9,50.09,49.9,50.05,438754.0,43.8485,44.0155,43.8485,43.9803,438754.0
2016-02-12 10:30:00,50.05,50.17,49.98,50.06,512177.0,43.9803,44.0858,43.9188,43.9891,512177.0
2016-02-12 10:40:00,50.06,50.11,50.0,50.05,436698.0,43.9891,44.0331,43.9364,43.9803,436698.0
2016-02-12 10:50:00,50.05,50.16,50.0,50.09,408693.0,43.9803,44.077,43.9364,44.0155,408693.0
2016-02-12 11:00:00,50.09,50.19,50.01,50.1,446658.0,44.0155,44.1034,43.9452,44.0243,446658.0
2016-02-12 11:10:00,50.09,50.35,50.08,50.33,719829.0,44.0155,44.244,44.0067,44.2264,719829.0
2016-02-12 11:20:00,50.32,50.54,50.28,50.52,743101.0,44.2176,44.4109,44.1824,44.3933,743101.0
2016-02-12 11:30:00,50.52,50.68,50.52,50.57,756080.0,44.3933,44.5339,44.3933,44.4373,756080.0
2016-02-12 11:40:00,50.57,50.63,50.5,50.52,538543.0,44.4373,44.49,44.3758,44.3933,538543.0
2016-02-12 11:50:00,50.51,50.54,50.32,50.34,380452.0,44.3846,44.4109,44.2176,44.2352,380452.0
2016-02-12 12:00:00,50.35,50.42,50.3,50.34,432423.0,44.244,44.3055,44.2,44.2352,432423.0
2016-02-12 12:10:00,50.33,50.42,50.31,50.39,390802.0,44.2264,44.3055,44.2088,44.2791,390802.0
2016-02-12 12:20:00,50.39,50.43,50.32,50.33,386676.0,44.2791,44.3143,44.2176,44.2264,386676.0
2016-02-12 12:30:00,50.33,50.36,50.2,50.33,620098.0,44.2264,44.2527,44.1121,44.2264,620098.0
2016-02-12 12:40:00,50.36,50.36,50.19,50.22,572932.0,44.2527,44.2527,44.1034,44.1297,572932.0
2016-02-12 12:50:00,50.23,50.29,50.19,50.21,542584.0,44.1385,44.1912,44.1034,44.1209,542584.0
2016-02-12 13:00:00,50.2,50.24,50.04,50.08,501738.0,44.1121,44.1473,43.9716,44.0067,501738.0
2016-02-12 13:10:00,50.08,50.13,49.99,50.0,450034.0,44.0067,44.0506,43.9276,43.9364,450034.0
2016-02-12 13:20:00,50.0,50.07,49.94,50.05,394300.0,43.9364,43.9979,43.8837,43.9803,394300.0
2016-02-12 13:30:00,50.05,50.09,49.95,49.95,380281.0,43.9803,44.0155,43.8925,43.8925,380281.0
2016-02-12 13:40:00,49.95,49.98,49.91,49.98,329715.0,43.8925,43.9188,43.8573,43.9188,329715.0
2016-02-12 13:50:00,49.98,50.05,49.94,49.98,310313.0,43.9188,43.9803,43.8837,43.9188,310313.0
2016-02-12 14:00:00,49.98,50.2,49.96,50.19,457437.0,43.9188,44.1121,43.9013,44.1034,457437.0
2016-02-12 14:10:00,50.19,50.29,50.13,50.19,558974.0,44.1034,44.1912,44.0506,44.1034,558974.0
2016-02-12 14:20:00,50.19,50.31,50.16,50.27,623207.0,44.1034,44.2088,44.077,44.1737,623207.0
2016-02-12 14:30:00,50.27,50.32,50.25,50.29,260937.0,44.1737,44.2176,44.1561,44.1912,260937.0
2016-02-12 14:40:00,50.29,50.41,50.27,50.34,374311.0,44.1912,44.2967,44.1737,44.2352,374311.0
2016-02-12 14:50:00,50.35,50.52,50.34,50.51,831823.0,44.244,44.3933,44.2352,44.3846,831823.0
2016-02-12 15:00:00,50.51,50.51,50.38,50.4,916965.0,44.3846,44.3846,44.2703,44.2879,916965.0
2016-02-12 15:10:00,50.39,50.44,50.37,50.39,1022555.0,44.2791,44.323,44.2615,44.2791,1022555.0
2016-02-12 15:20:00,50.39,50.41,50.31,50.4,651531.0,44.2791,44.2967,44.2088,44.2879,651531.0
2016-02-12 15:30:00,50.4,50.4,50.26,50.33,640075.0,44.2879,44.2879,44.1649,44.2264,640075.0
2016-02-12 15:40:00,50.34,50.46,50.31,50.39,1676623.0,44.2352,44.3406,44.2088,44.2791,1676623.0
2016-02-12 15:50:00,50.39,50.51,50.35,50.5,2947856.0,44.2791,44.3846,44.244,44.3758,2947856.0
2016-02-16 09:30:00,50.9,51.0,50.74,50.84,1619869.0,45.0424,45.1309,44.9008,44.9893,1619869.0
2016-02-16 09:40:00,50.84,50.95,50.73,50.75,805622.0,44.9893,45.0867,44.892,44.9097,805622.0
2016-02-16 09:50:00,50.74,50.78,50.57,50.73,707720.0,44.9008,44.9362,44.7504,44.892,707720.0
2016-02-16 10:00:00,50.73,50.8,50.53,50.61,523995.0,44.892,44.9539,44.715,44.7858,523995.0
2016-02-16 10:10:00,50.61,50.77,50.55,50.69,601931.0,44.7858,44.9274,44.7327,44.8566,601931.0
2016-02-16 10:20:00,50.69,50.75,50.59,50.63,464162.0,44.8566,44.9097,44.7681,44.8035,464162.0
2016-02-16 10:30:00,50.64,50.76,50.56,50.74,457212.0,44.8123,44.9185,44.7415,44.9008,457212.0
2016-02-16 10:40:00,50.74,50.8,50.62,50.62,390800.0,44.9008,44.9539,44.7946,44.7946,390800.0
2016-02-16 10:50:00,50.62,50.64,50.38,50.41,509516.0,44.7946,44.8123,44.5823,44.6088,509516.0
2016-02-16 11:00:00,50.41,50.45,50.25,50.32,586616.0,44.6088,44.6442,44.4672,44.5292,586616.0
2016-02-16 11:10:00,50.31,50.32,50.13,50.17,629243.0,44.5203,44.5292,44.361,44.3964,629243.0
2016-02-16 11:20:00,50.18,50.32,50.15,50.3,1235336.0,44.4053,44.5292,44.3787,44.5115,1235336.0
2016-02-16 11:30:00,50.3,50.54,50.25,50.53,647139.0,44.5115,44.7239,44.4672,44.715,647139.0
2016-02-16 11:40:00,50.54,50.65,50.49,50.62,375923.0,44.7239,44.8212,44.6796,44.7946,375923.0
2016-02-16 11:50:00,50.63,50.72,50.56,50.69,373967.0,44.8035,44.8831,44.7415,44.8566,373967.0
2016-02-16 12:00:00,50.7,50.79,50.65,50.69,384539.0,44.8654,44.9451,44.8212,44.8566,384539.0
2016-02-16 12:10:00,50.69,50.77,50.63,50.7,374008.0,44.8566,44.9274,44.8035,44.8654,374008.0
2016-02-16 12:20:00,50.69,50.81,50.68,50.76,375862.0,44.8566,44.9628,44.8477,44.9185,375862.0
2016-02-16 12:30:00,50.75,50.77,50.69,50.7,291832.0,44.9097,44.9274,44.8566,44.8654,291832.0
2016-02-16 12:40:00,50.7,50.78,50.65,50.76,253155.0,44.8654,44.9362,44.8212,44.9185,253155.0
2016-02-16 12:50:00,50.76,50.9,50.73,50.84,457572.0,44.9185,45.0424,44.892,44.9893,457572.0
2016-02-16 13:00:00,50.84,50.89,50.82,50.85,354441.0,44.9893,45.0336,44.9716,44.9982,354441.0
2016-02-16 13:10:00,50.85,50.91,50.75,50.9,368371.0,44.9982,45.0513,44.9097,45.0424,368371.0
2016-02-16 13:20:00,50.89,50.91,50.83,50.86,320200.0,45.0336,45.0513,44.9805,45.007,320200.0
2016-02-16 13:30:00,50.87,50.88,50.8,50.8,334673.0,45.0159,45.0247,44.9539,44.9539,334673.0
2016-02-16 13:40:00,50.81,50.84,50.78,50.81,306616.0,44.9628,44.9893,44.9362,44.9628,306616.0
2016-02-16 13:50:00,50.81,50.88,50.77,50.81,515697.0,44.9628,45.0247,44.9274,44.9628,515697.0
2016-02-16 14:00:00,50.8,50.89,50.73,50.76,602691.0,44.9539,45.0336,44.892,44.9185,602691.0
2016-02-16 14:10:00,50.77,50.81,50.72,50.76,498481.0,44.9274,44.9628,44.8831,44.9185,498481.0
2016-02-16 14:20:00,50.76,50.8,50.67,50.79,495601.0,44.9185,44.9539,44.8389,44.9451,495601.0
2016-02-16 14:30:00,50.78,50.81,50.7,50.72,328568.0,44.9362,44.9628,44.8654,44.8831,328568.0
2016-02-16 14:40:00,50.72,50.76,50.69,50.71,304526.0,44.8831,44.9185,44.8566,44.8743,304526.0
2016-02-16 14:50:00,50.71,50.74,50.66,50.73,319346.0,44.8743,44.9008,44.83,44.892,319346.0
2016-02-16 15:00:00,50.73,50.76,50.66,50.67,430239.0,44.892,44.9185,44.83,44.8389,430239.0
2016-02-16 15:10:00,50.67,50.78,50.61,50.73,475005.0,44.8389,44.9362,44.7858,44.892,475005.0
2016-02-16 15:20:00,50.73,50.82,50.71,50.81,535443.0,44.892,44.9716,44.8743,44.9628,535443.0
2016-02-16 15:30:00,50.82,50.84,50.75,50.79,907909.0,44.9716,44.9893,44.9097,44.9451,907909.0
2016-02-16 15:40:00,50.79,50.86,50.72,50.77,1131670.0,44.9451,45.007,44.8831,44.9274,1131670.0
2016-02-16 15:50:00,50.77,51.09,50.77,51.09,5995686.0,44.9274,45.2106,44.9274,45.2106,5995686.0
2016-02-17 09:30:00,51.49,51.75,51.45,51.54,1267763.0,45.5645,45.7946,45.5291,45.6088,1267763.0
2016-02-17 09:40:00,51.55,51.65,51.5,51.65,908552.0,45.6176,45.7061,45.5734,45.7061,908552.0
2016-02-17 09:50:00,51.64,51.76,51.6,51.62,1468727.0,45.6973,45.8035,45.6619,45.6796,1468727.0
2016-02-17 10:00:00,51.62,51.87,51.61,51.84,974408.0,45.6796,45.9008,45.6707,45.8742,974408.0
2016-02-17 10:10:00,51.84,51.98,51.81,51.92,751507.0,45.8742,45.9981,45.8477,45.945,751507.0
2016-02-17 10:20:00,51.92,52.28,51.84,52.26,1102760.0,45.945,46.2636,45.8742,46.2459,1102760.0
2016-02-17 10:30:00,52.26,52.32,52.16,52.18,807802.0,46.2459,46.299,46.1574,46.1751,807802.0
2016-02-17 10:40:00,52.17,52.4,52.13,52.39,923350.0,46.1663,46.3698,46.1309,46.361,923350.0
2016-02-17 10:50:00,52.39,52.45,52.36,52.37,1059093.0,46.361,46.414,46.3344,46.3433,1059093.0
2016-02-17 11:00:00,52.36,52.37,52.08,52.1,977103.0,46.3344,46.3433,46.0866,46.1043,977103.0
2016-02-17 11:10:00,52.1,52.1,51.93,51.98,933088.0,46.1043,46.1043,45.9539,45.9981,933088.0
2016-02-17 11:20:00,51.98,52.15,51.95,52.14,644446.0,45.9981,46.1486,45.9716,46.1397,644446.0
2016-02-17 11:30:00,52.14,52.18,52.04,52.1,581232.0,46.1397,46.1751,46.0512,46.1043,581232.0
2016-02-17 11:40:00,52.09,52.18,52.07,52.16,490409.0,46.0955,46.1751,46.0778,46.1574,490409.0
2016-02-17 11:50:00,52.15,52.26,52.15,52.2,473838.0,46.1486,46.2459,46.1486,46.1928,473838.0
2016-02-17 12:00:00,52.2,52.29,52.14,52.29,533733.0,46.1928,46.2725,46.1397,46.2725,533733.0
2016-02-17 12:10:00,52.28,52.4,52.27,52.34,432654.0,46.2636,46.3698,46.2548,46.3167,432654.0
2016-02-17 12:20:00,52.34,52.46,52.27,52.42,1000392.0,46.3167,46.4229,46.2548,46.3875,1000392.0
2016-02-17 12:30:00,52.42,52.49,52.37,52.39,741039.0,46.3875,46.4494,46.3433,46.361,741039.0
2016-02-17 12:40:00,52.39,52.46,52.36,52.45,538130.0,46.361,46.4229,46.3344,46.414,538130.0
2016-02-17 12:50:00,52.45,52.52,52.43,52.45,411301.0,46.414,46.476,46.3963,46.414,411301.0
2016-02-17 13:00:00,52.45,52.55,52.43,52.51,499525.0,46.414,46.5025,46.3963,46.4671,499525.0
2016-02-17 13:10:00,52.51,52.72,52.51,52.72,405748.0,46.4671,46.653,46.4671,46.653,405748.0
2016-02-17 13:20:00,52.71,52.77,52.65,52.75,667808.0,46.6441,46.6972,46.591,46.6795,667808.0
2016-02-17 13:30:00,52.75,52.75,52.58,52.59,560433.0,46.6795,46.6795,46.5291,46.5379,560433.0
2016-02-17 13:40:00,52.59,52.6,52.51,52.58,380067.0,46.5379,46.5468,46.4671,46.5291,380067.0
2016-02-17 13:50:00,52.58,52.64,52.55,52.59,291008.0,46.5291,46.5822,46.5025,46.5379,291008.0
2016-02-17 14:00:00,52.58,52.72,52.53,52.67,369736.0,46.5291,46.653,46.4848,46.6087,369736.0
2016-02-17 14:10:00,52.67,52.72,52.6,52.64,818055.0,46.6087,46.653,46.5468,46.5822,818055.0
2016-02-17 14:20:00,52.64,52.67,52.58,52.6,694601.0,46.5822,46.6087,46.5291,46.5468,694601.0
2016-02-17 14:30:00,52.6,52.63,52.47,52.55,612473.0,46.5468,46.5733,46.4317,46.5025,612473.0
2016-02-17 14:40:00,52.54,52.59,52.49,52.5,798847.0,46.4937,46.5379,46.4494,46.4583,798847.0
2016-02-17 14:50:00,52.5,52.5,52.39,52.42,421782.0,46.4583,46.4583,46.361,46.3875,421782.0
2016-02-17 15:00:00,52.42,52.46,52.32,52.34,941320.0,46.3875,46.4229,46.299,46.3167,941320.0
2016-02-17 15:10:00,52.34,52.34,52.27,52.29,885443.0,46.3167,46.3167,46.2548,46.2725,885443.0
2016-02-17 15:20:00,52.29,52.3,52.15,52.24,1091682.0,46.2725,46.2813,46.1486,46.2282,1091682.0
2016-02-17 15:30:00,52.23,52.3,52.14,52.29,1221359.0,46.2194,46.2813,46.1397,46.2725,1221359.0
2016-02-17 15:40:00,52.29,52.34,52.24,52.33,1683455.0,46.2725,46.3167,46.2282,46.3079,1683455.0
2016-02-17 15:50:00,52.34,52.43,52.33,52.42,2851655.0,46.3167,46.3963,46.3079,46.3875,2851655.0
2016-02-18 09:30:00,52.32,52.67,52.26,52.45,1243989.0,46.299,46.6087,46.2459,46.414,1243989.0
2016-02-18 09:40:00,52.45,52.73,52.39,52.73,1426887.0,46.414,46.6618,46.361,46.6618,1426887.0
2016-02-18 09:50:00,52.73,52.83,52.67,52.7,903989.0,46.6618,46.7503,46.6087,46.6353,903989.0
2016-02-18 10:00:00,52.69,52.81,52.51,52.73,687350.0,46.6264,46.7326,46.4671,46.6618,687350.0
2016-02-18 10:10:00,52.73,52.95,52.69,52.78,599038.0,46.6618,46.8565,46.6264,46.7061,599038.0
2016-02-18 10:20:00,52.78,52.84,52.68,52.81,444057.0,46.7061,46.7592,46.6176,46.7326,444057.0
2016-02-18 10:30:00,52.82,52.82,52.63,52.64,364716.0,46.7415,46.7415,46.5733,46.5822,364716.0
2016-02-18 10:40:00,52.64,52.67,52.47,52.48,479872.0,46.5822,46.6087,46.4317,46.4406,479872.0
2016-02-18 10:50:00,52.48,52.65,52.47,52.59,584910.0,46.4406,46.591,46.4317,46.5379,584910.0
2016-02-18 11:00:00,52.58,52.59,52.35,52.42,739170.0,46.5291,46.5379,46.3256,46.3875,739170.0
2016-02-18 11:10:00,52.43,52.54,52.42,52.49,316312.0,46.3963,46.4937,46.3875,46.4494,316312.0
2016-02-18 11:20:00,52.49,52.55,52.43,52.55,426867.0,46.4494,46.5025,46.3963,46.5025,426867.0
2016-02-18 11:30:00,52.55,52.58,52.46,52.55,331631.0,46.5025,46.5291,46.4229,46.5025,331631.0
2016-02-18 11:40:00,52.56,52.59,52.48,52.57,318506.0,46.5114,46.5379,46.4406,46.5202,318506.0
2016-02-18 11:50:00,52.56,52.62,52.51,52.61,405828.0,46.5114,46.5645,46.4671,46.5556,405828.0
2016-02-18 12:00:00,52.61,52.66,52.55,52.59,381814.0,46.5556,46.5999,46.5025,46.5379,381814.0
2016-02-18 12:10:00,52.58,52.59,52.52,52.58,459605.0,46.5291,46.5379,46.476,46.5291,459605.0
2016-02-18 12:20:00,52.58,52.61,52.51,52.51,360835.0,46.5291,46.5556,46.4671,46.4671,360835.0
2016-02-18 12:30:00,52.52,52.53,52.45,52.47,296509.0,46.476,46.4848,46.414,46.4317,296509.0
2016-02-18 12:40:00,52.47,52.52,52.42,52.49,640198.0,46.4317,46.476,46.3875,46.4494,640198.0
2016-02-18 12:50:00,52.49,52.5,52.4,52.47,435816.0,46.4494,46.4583,46.3698,46.4317,435816.0
2016-02-18 13:00:00,52.47,52.6,52.45,52.59,401855.0,46.4317,46.5468,46.414,46.5379,401855.0
2016-02-18 13:10:00,52.59,52.59,52.37,52.45,534308.0,46.5379,46.5379,46.3433,46.414,534308.0
2016-02-18 13:20:00,52.45,52.45,52.34,52.44,319165.0,46.414,46.414,46.3167,46.4052,319165.0
2016-02-18 13:30:00,52.44,52.47,52.3,52.31,539685.0,46.4052,46.4317,46.2813,46.2902,539685.0
2016-02-18 13:40:00,52.31,52.33,52.16,52.19,455873.0,46.2902,46.3079,46.1574,46.184,455873.0
2016-02-18 13:50:00,52.2,52.28,52.17,52.2,456666.0,46.1928,46.2636,46.1663,46.1928,456666.0
2016-02-18 14:00:00,52.2,52.33,52.2,52.32,636683.0,46.1928,46.3079,46.1928,46.299,636683.0
2016-02-18 14:10:00,52.32,52.36,52.25,52.3,338027.0,46.299,46.3344,46.2371,46.2813,338027.0
2016-02-18 14:20:00,52.3,52.41,52.29,52.38,507827.0,46.2813,46.3787,46.2725,46.3521,507827.0
2016-02-18 14:30:00,52.37,52.55,52.36,52.54,751865.0,46.3433,46.5025,46.3344,46.4937,751865.0
2016-02-18 14:40:00,52.54,52.56,52.42,52.43,558703.0,46.4937,46.5114,46.3875,46.3963,558703.0
2016-02-18 14:50:00,52.43,52.5,52.4,52.45,425632.0,46.3963,46.4583,46.3698,46.414,425632.0
2016-02-18 15:00:00,52.45,52.48,52.35,52.38,589255.0,46.414,46.4406,46.3256,46.3521,589255.0
2016-02-18 15:10:00,52.38,52.42,52.25,52.32,600801.0,46.3521,46.3875,46.2371,46.299,600801.0
2016-02-18 15:20:00,52.32,52.33,52.14,52.23,470591.0,46.299,46.3079,46.1397,46.2194,470591.0
2016-02-18 15:30:00,52.23,52.3,52.14,52.27,695828.0,46.2194,46.2813,46.1397,46.2548,695828.0
2016-02-18 15:40:00,52.27,52.28,52.1,52.13,701549.0,46.2548,46.2636,46.1043,46.1309,701549.0
2016-02-18 15:50:00,52.13,52.23,52.1,52.19,1607250.0,46.1309,46.2194,46.1043,46.184,1607250.0
2016-02-19 09:30:00,51.95,52.24,51.63,51.87,3975924.0,45.9716,46.2282,45.6884,45.9008,3975924.0
2016-02-19 09:40:00,51.85,52.21,51.83,52.15,932568.0,45.8831,46.2017,45.8654,46.1486,932568.0
2016-02-19 09:50:00,52.14,52.28,52.13,52.13,516247.0,46.1397,46.2636,46.1309,46.1309,516247.0
2016-02-19 10:00:00,52.12,52.12,52.0,52.09,893304.0,46.122,46.122,46.0158,46.0955,893304.0
2016-02-19 10:10:00,52.08,52.27,52.05,52.23,852983.0,46.0866,46.2548,46.0601,46.2194,852983.0
2016-02-19 10:20:00,52.23,52.27,52.1,52.15,538784.0,46.2194,46.2548,46.1043,46.1486,538784.0
2016-02-19 10:30:00,52.15,52.26,52.13,52.18,523348.0,46.1486,46.2459,46.1309,46.1751,523348.0
2016-02-19 10:40:00,52.19,52.25,52.13,52.2,297401.0,46.184,46.2371,46.1309,46.1928,297401.0
2016-02-19 10:50:00,52.21,52.24,52.04,52.04,338335.0,46.2017,46.2282,46.0512,46.0512,338335.0
2016-02-19 11:00:00,52.04,52.09,51.92,52.05,563417.0,46.0512,46.0955,45.945,46.0601,563417.0
2016-02-19 11:10:00,52.05,52.15,52.05,52.11,501304.0,46.0601,46.1486,46.0601,46.1132,501304.0
2016-02-19 11:20:00,52.12,52.16,52.02,52.1,478004.0,46.122,46.1574,46.0335,46.1043,478004.0
2016-02-19 11:30:00,52.1,52.27,52.04,52.07,581196.0,46.1043,46.2548,46.0512,46.0778,581196.0
2016-02-19 11:40:00,52.07,52.18,51.99,52.0,615336.0,46.0778,46.1751,46.007,46.0158,615336.0
2016-02-19 11:50:00,52.0,52.08,51.95,52.01,378876.0,46.0158,46.0866,45.9716,46.0247,378876.0
2016-02-19 12:00:00,52.01,52.06,51.96,52.0,377418.0,46.0247,46.0689,45.9804,46.0158,377418.0
2016-02-19 12:10:00,52.0,52.06,51.95,51.97,290270.0,46.0158,46.0689,45.9716,45.9893,290270.0
2016-02-19 12:20:00,51.98,51.98,51.87,51.91,288543.0,45.9981,45.9981,45.9008,45.9362,288543.0
2016-02-19 12:30:00,51.91,52.04,51.88,51.99,273016.0,45.9362,46.0512,45.9096,46.007,273016.0
2016-02-19 12:40:00,51.98,52.0,51.95,51.99,218692.0,45.9981,46.0158,45.9716,46.007,218692.0
2016-02-19 12:50:00,52.0,52.07,51.89,51.92,436619.0,46.0158,46.0778,45.9185,45.945,436619.0
2016-02-19 13:00:00,51.92,51.99,51.88,51.9,377217.0,45.945,46.007,45.9096,45.9273,377217.0
2016-02-19 13:10:00,51.9,51.95,51.85,51.91,416062.0,45.9273,45.9716,45.8831,45.9362,416062.0
2016-02-19 13:20:00,51.91,51.93,51.85,51.89,367271.0,45.9362,45.9539,45.8831,45.9185,367271.0
2016-02-19 13:30:00,51.88,51.94,51.85,51.89,314523.0,45.9096,45.9627,45.8831,45.9185,314523.0
2016-02-19 13:40:00,51.88,51.92,51.82,51.85,344833.0,45.9096,45.945,45.8565,45.8831,344833.0
2016-02-19 13:50:00,51.85,51.95,51.85,51.95,384488.0,45.8831,45.9716,45.8831,45.9716,384488.0
2016-02-19 14:00:00,51.95,51.99,51.89,51.95,391481.0,45.9716,46.007,45.9185,45.9716,391481.0
2016-02-19 14:10:00,51.96,52.0,51.86,51.92,669084.0,45.9804,46.0158,45.8919,45.945,669084.0
2016-02-19 14:20:00,51.93,51.94,51.8,51.83,440832.0,45.9539,45.9627,45.8389,45.8654,440832.0
2016-02-19 14:30:00,51.83,51.83,51.73,51.76,422182.0,45.8654,45.8654,45.7769,45.8035,422182.0
2016-02-19 14:40:00,51.76,51.81,51.74,51.78,347037.0,45.8035,45.8477,45.7858,45.8212,347037.0
2016-02-19 14:50:00,51.78,51.79,51.53,51.59,677335.0,45.8212,45.83,45.5999,45.653,677335.0
2016-02-19 15:00:00,51.59,51.79,51.56,51.79,475767.0,45.653,45.83,45.6265,45.83,475767.0
2016-02-19 15:10:00,51.78,51.81,51.69,51.7,465596.0,45.8212,45.8477,45.7415,45.7504,465596.0
2016-02-19 15:20:00,51.69,51.86,51.69,51.85,540117.0,45.7415,45.8919,45.7415,45.8831,540117.0
2016-02-19 15:30:00,51.85,51.9,51.76,51.9,745776.0,45.8831,45.9273,45.8035,45.9273,745776.0
2016-02-19 15:40:00,51.9,51.95,51.83,51.85,874772.0,45.9273,45.9716,45.8654,45.8831,874772.0
2016-02-19 15:50:00,51.85,51.9,51.74,51.81,2344644.0,45.8831,45.9273,45.7858,45.8477,2344644.0
2016-02-22 09:30:00,52.28,52.54,52.28,52.51,1331646.0,46.2636,46.4937,46.2636,46.4671,1331646.0
2016-02-22 09:40:00,52.52,52.72,52.51,52.68,887690.0,46.476,46.653,46.4671,46.6176,887690.0
2016-02-22 09:50:00,52.68,52.83,52.67,52.83,970451.0,46.6176,46.7503,46.6087,46.7503,970451.0
2016-02-22 10:00:00,52.83,52.97,52.81,52.86,890057.0,46.7503,46.8742,46.7326,46.7769,890057.0
2016-02-22 10:10:00,52.87,52.91,52.73,52.73,700035.0,46.7857,46.8211,46.6618,46.6618,700035.0
2016-02-22 10:20:00,52.74,52.87,52.74,52.81,583331.0,46.6707,46.7857,46.6707,46.7326,583331.0
2016-02-22 10:30:00,52.82,52.87,52.77,52.86,498480.0,46.7415,46.7857,46.6972,46.7769,498480.0
2016-02-22 10:40:00,52.87,52.88,52.78,52.8,377806.0,46.7857,46.7946,46.7061,46.7238,377806.0
2016-02-22 10:50:00,52.81,52.82,52.74,52.79,333675.0,46.7326,46.7415,46.6707,46.7149,333675.0
2016-02-22 11:00:00,52.78,52.88,52.74,52.88,483043.0,46.7061,46.7946,46.6707,46.7946,483043.0
2016-02-22 11:10:00,52.87,52.95,52.84,52.92,392034.0,46.7857,46.8565,46.7592,46.83,392034.0
2016-02-22 11:20:00,52.92,52.95,52.89,52.92,471713.0,46.83,46.8565,46.8034,46.83,471713.0
2016-02-22 11:30:00,52.92,53.0,52.87,52.9,626866.0,46.83,46.9008,46.7857,46.8123,626866.0
2016-02-22 11:40:00,52.91,52.93,52.86,52.93,703617.0,46.8211,46.8388,46.7769,46.8388,703617.0
2016-02-22 11:50:00,52.93,52.93,52.84,52.86,317524.0,46.8388,46.8388,46.7592,46.7769,317524.0
2016-02-22 12:00:00,52.86,52.87,52.78,52.78,258547.0,46.7769,46.7857,46.7061,46.7061,258547.0
2016-02-22 12:10:00,52.78,52.84,52.71,52.84,291927.0,46.7061,46.7592,46.6441,46.7592,291927.0
2016-02-22 12:20:00,52.84,52.87,52.82,52.86,239301.0,46.7592,46.7857,46.7415,46.7769,239301.0
2016-02-22 12:30:00,52.85,52.88,52.82,52.84,441863.0,46.768,46.7946,46.7415,46.7592,441863.0
2016-02-22 12:40:00,52.84,52.86,52.75,52.77,430539.0,46.7592,46.7769,46.6795,46.6972,430539.0
2016-02-22 12:50:00,52.77,52.77,52.7,52.72,316900.0,46.6972,46.6972,46.6353,46.653,316900.0
2016-02-22 13:00:00,52.73,52.8,52.72,52.73,314443.0,46.6618,46.7238,46.653,46.6618,314443.0
2016-02-22 13:10:00,52.72,52.75,52.68,52.69,204956.0,46.653,46.6795,46.6176,46.6264,204956.0
2016-02-22 13:20:00,52.69,52.74,52.69,52.73,151306.0,46.6264,46.6707,46.6264,46.6618,151306.0
2016-02-22 13:30:00,52.73,52.89,52.72,52.87,294362.0,46.6618,46.8034,46.653,46.7857,294362.0
2016-02-22 13:40:00,52.86,52.91,52.84,52.88,240478.0,46.7769,46.8211,46.7592,46.7946,240478.0
2016-02-22 13:50:00,52.89,52.89,52.8,52.85,238550.0,46.8034,46.8034,46.7238,46.768,238550.0
2016-02-22 14:00:00,52.85,52.85,52.74,52.77,275900.0,46.768,46.768,46.6707,46.6972,275900.0
2016-02-22 14:10:00,52.77,52.78,52.72,52.73,380554.0,46.6972,46.7061,46.653,46.6618,380554.0
2016-02-22 14:20:00,52.72,52.74,52.66,52.71,305525.0,46.653,46.6707,46.5999,46.6441,305525.0
2016-02-22 14:30:00,52.7,52.73,52.62,52.66,267197.0,46.6353,46.6618,46.5645,46.5999,267197.0
2016-02-22 14:40:00,52.65,52.66,52.52,52.53,459192.0,46.591,46.5999,46.476,46.4848,459192.0
2016-02-22 14:50:00,52.53,52.57,52.5,52.54,366391.0,46.4848,46.5202,46.4583,46.4937,366391.0
2016-02-22 15:00:00,52.54,52.57,52.37,52.38,602352.0,46.4937,46.5202,46.3433,46.3521,602352.0
2016-02-22 15:10:00,52.38,52.48,52.37,52.4,464329.0,46.3521,46.4406,46.3433,46.3698,464329.0
2016-02-22 15:20:00,52.41,52.58,52.39,52.54,428679.0,46.3787,46.5291,46.361,46.4937,428679.0
2016-02-22 15:30:00,52.52,52.57,52.48,52.48,642615.0,46.476,46.5202,46.4406,46.4406,642615.0
2016-02-22 15:40:00,52.48,52.57,52.48,52.5,778719.0,46.4406,46.5202,46.4406,46.4583,778719.0
2016-02-22 15:50:00,52.51,52.65,52.5,52.65,2187352.0,46.4671,46.591,46.4583,46.591,2187352.0
2016-02-23 09:30:00,52.26,52.37,52.04,52.11,1295395.0,46.2459,46.3433,46.0512,46.1132,1295395.0
2016-02-23 09:40:00,52.12,52.15,51.93,51.99,753165.0,46.122,46.1486,45.9539,46.007,753165.0
2016-02-23 09:50:00,51.99,52.1,51.94,52.01,418062.0,46.007,46.1043,45.9627,46.0247,418062.0
2016-02-23 10:00:00,52.0,52.05,51.9,51.91,605357.0,46.0158,46.0601,45.9273,45.9362,605357.0
2016-02-23 10:10:00,51.9,51.94,51.75,51.76,749346.0,45.9273,45.9627,45.7946,45.8035,749346.0
2016-02-23 10:20:00,51.77,51.94,51.71,51.77,785802.0,45.8123,45.9627,45.7592,45.8123,785802.0
2016-02-23 10:30:00,51.78,51.89,51.77,51.87,563104.0,45.8212,45.9185,45.8123,45.9008,563104.0
2016-02-23 10:40:00,51.87,51.87,51.71,51.75,522821.0,45.9008,45.9008,45.7592,45.7946,522821.0
2016-02-23 10:50:00,51.75,51.79,51.54,51.61,593945.0,45.7946,45.83,45.6088,45.6707,593945.0
2016-02-23 11:00:00,51.61,51.67,51.5,51.54,553625.0,45.6707,45.7238,45.5734,45.6088,553625.0
2016-02-23 11:10:00,51.54,51.58,51.45,51.55,497680.0,45.6088,45.6442,45.5291,45.6176,497680.0
2016-02-23 11:20:00,51.56,51.56,51.43,51.5,427508.0,45.6265,45.6265,45.5114,45.5734,427508.0
2016-02-23 11:30:00,51.5,51.57,51.44,51.55,650217.0,45.5734,45.6353,45.5203,45.6176,650217.0
2016-02-23 11:40:00,51.55,51.58,51.5,51.52,443169.0,45.6176,45.6442,45.5734,45.5911,443169.0
2016-02-23 11:50:00,51.51,51.54,51.32,51.38,559307.0,45.5822,45.6088,45.4141,45.4672,559307.0
2016-02-23 12:00:00,51.37,51.45,51.36,51.39,482262.0,45.4583,45.5291,45.4495,45.476,482262.0
2016-02-23 12:10:00,51.4,51.45,51.36,51.42,407071.0,45.4849,45.5291,45.4495,45.5026,407071.0
2016-02-23 12:20:00,51.42,51.43,51.32,51.38,284031.0,45.5026,45.5114,45.4141,45.4672,284031.0
2016-02-23 12:30:00,51.38,51.47,51.37,51.47,193787.0,45.4672,45.5468,45.4583,45.5468,193787.0
2016-02-23 12:40:00,51.47,51.51,51.43,51.5,197142.0,45.5468,45.5822,45.5114,45.5734,197142.0
2016-02-23 12:50:00,51.49,51.52,51.42,51.52,393451.0,45.5645,45.5911,45.5026,45.5911,393451.0
2016-02-23 13:00:00,51.52,51.56,51.49,51.5,310775.0,45.5911,45.6265,45.5645,45.5734,310775.0
2016-02-23 13:10:00,51.5,51.55,51.44,51.44,326112.0,45.5734,45.6176,45.5203,45.5203,326112.0
2016-02-23 13:20:00,51.45,51.46,51.37,51.4,466474.0,45.5291,45.538,45.4583,45.4849,466474.0
2016-02-23 13:30:00,51.4,51.41,51.23,51.24,613089.0,45.4849,45.4937,45.3344,45.3433,613089.0
2016-02-23 13:40:00,51.25,51.25,51.16,51.23,575865.0,45.3521,45.3521,45.2725,45.3344,575865.0
2016-02-23 13:50:00,51.23,51.4,51.21,51.39,490674.0,45.3344,45.4849,45.3167,45.476,490674.0
2016-02-23 14:00:00,51.4,51.41,51.29,51.31,465036.0,45.4849,45.4937,45.3875,45.4052,465036.0
2016-02-23 14:10:00,51.3,51.4,51.25,51.4,494754.0,45.3964,45.4849,45.3521,45.4849,494754.0
2016-02-23 14:20:00,51.4,51.4,51.32,51.35,324670.0,45.4849,45.4849,45.4141,45.4406,324670.0
2016-02-23 14:30:00,51.35,51.37,51.28,51.29,450957.0,45.4406,45.4583,45.3787,45.3875,450957.0
2016-02-23 14:40:00,51.29,51.32,51.25,51.32,299781.0,45.3875,45.4141,45.3521,45.4141,299781.0
2016-02-23 14:50:00,51.31,51.32,51.11,51.12,563151.0,45.4052,45.4141,45.2283,45.2371,563151.0
2016-02-23 15:00:00,51.12,51.17,51.02,51.03,760827.0,45.2371,45.2814,45.1486,45.1575,760827.0
2016-02-23 15:10:00,51.04,51.1,50.98,51.06,804827.0,45.1663,45.2194,45.1132,45.184,804827.0
2016-02-23 15:20:00,51.06,51.1,51.0,51.04,896485.0,45.184,45.2194,45.1309,45.1663,896485.0
2016-02-23 15:30:00,51.04,51.24,51.03,51.23,811813.0,45.1663,45.3433,45.1575,45.3344,811813.0
2016-02-23 15:40:00,51.23,51.28,51.16,51.26,1190758.0,45.3344,45.3787,45.2725,45.361,1190758.0
2016-02-23 15:50:00,51.25,51.26,51.08,51.18,2006325.0,45.3521,45.361,45.2017,45.2902,2006325.0
2016-02-24 09:30:00,50.7,50.72,50.47,50.53,1251121.0,44.8654,44.8831,44.6619,44.715,1251121.0
2016-02-24 09:40:00,50.52,50.73,50.39,50.39,831184.0,44.7062,44.892,44.5911,44.5911,831184.0
2016-02-24 09:50:00,50.39,50.44,50.3,50.39,638154.0,44.5911,44.6354,44.5115,44.5911,638154.0
2016-02-24 10:00:00,50.38,50.44,50.22,50.29,801836.0,44.5823,44.6354,44.4407,44.5026,801836.0
2016-02-24 10:10:00,50.3,50.33,50.23,50.26,423372.0,44.5115,44.538,44.4495,44.4761,423372.0
2016-02-24 10:20:00,50.25,50.32,50.2,50.29,468971.0,44.4672,44.5292,44.423,44.5026,468971.0
2016-02-24 10:30:00,50.3,50.64,50.2,50.6,1000191.0,44.5115,44.8123,44.423,44.7769,1000191.0
2016-02-24 10:40:00,50.6,50.69,50.56,50.6,935114.0,44.7769,44.8566,44.7415,44.7769,935114.0
2016-02-24 10:50:00,50.6,50.72,50.53,50.66,549090.0,44.7769,44.8831,44.715,44.83,549090.0
2016-02-24 11:00:00,50.67,50.7,50.6,50.63,478826.0,44.8389,44.8654,44.7769,44.8035,478826.0
2016-02-24 11:10:00,50.63,50.64,50.48,50.52,304389.0,44.8035,44.8123,44.6708,44.7062,304389.0
2016-02-24 11:20:00,50.52,50.62,50.46,50.57,461852.0,44.7062,44.7946,44.6531,44.7504,461852.0
2016-02-24 11:30:00,50.58,50.74,50.55,50.73,318665.0,44.7592,44.9008,44.7327,44.892,318665.0
2016-02-24 11:40:00,50.73,50.97,50.73,50.95,595265.0,44.892,45.1044,44.892,45.0867,595265.0
2016-02-24 11:50:00,50.94,51.01,50.84,50.85,497862.0,45.0778,45.1398,44.9893,44.9982,497862.0
2016-02-24 12:00:00,50.85,50.93,50.81,50.84,738516.0,44.9982,45.069,44.9628,44.9893,738516.0
2016-02-24 12:10:00,50.85,50.88,50.82,50.88,264772.0,44.9982,45.0247,44.9716,45.0247,264772.0
2016-02-24 12:20:00,50.88,50.88,50.74,50.78,379812.0,45.0247,45.0247,44.9008,44.9362,379812.0
2016-02-24 12:30:00,50.78,50.81,50.64,50.66,336423.0,44.9362,44.9628,44.8123,44.83,336423.0
2016-02-24 12:40:00,50.66,50.81,50.64,50.8,307837.0,44.83,44.9628,44.8123,44.9539,307837.0
2016-02-24 12:50:00,50.81,50.9,50.8,50.84,385921.0,44.9628,45.0424,44.9539,44.9893,385921.0
2016-02-24 13:00:00,50.84,50.99,50.82,50.91,424866.0,44.9893,45.1221,44.9716,45.0513,424866.0
2016-02-24 13:10:00,50.91,50.92,50.74,50.77,334969.0,45.0513,45.0601,44.9008,44.9274,334969.0
2016-02-24 13:20:00,50.78,50.87,50.73,50.78,335396.0,44.9362,45.0159,44.892,44.9362,335396.0
2016-02-24 13:30:00,50.78,50.8,50.75,50.8,212718.0,44.9362,44.9539,44.9097,44.9539,212718.0
2016-02-24 13:40:00,50.8,50.87,50.72,50.77,263258.0,44.9539,45.0159,44.8831,44.9274,263258.0
2016-02-24 13:50:00,50.77,50.89,50.77,50.79,449343.0,44.9274,45.0336,44.9274,44.9451,449343.0
2016-02-24 14:00:00,50.8,51.0,50.73,50.99,559716.0,44.9539,45.1309,44.892,45.1221,559716.0
2016-02-24 14:10:00,50.99,51.15,50.93,51.1,1408704.0,45.1221,45.2637,45.069,45.2194,1408704.0
2016-02-24 14:20:00,51.1,51.22,51.07,51.21,1169566.0,45.2194,45.3256,45.1929,45.3167,1169566.0
2016-02-24 14:30:00,51.21,51.22,51.11,51.15,502256.0,45.3167,45.3256,45.2283,45.2637,502256.0
2016-02-24 14:40:00,51.15,51.21,51.09,51.14,1271369.0,45.2637,45.3167,45.2106,45.2548,1271369.0
2016-02-24 14:50:00,51.15,51.22,51.11,51.21,674191.0,45.2637,45.3256,45.2283,45.3167,674191.0
2016-02-24 15:00:00,51.22,51.3,51.18,51.27,1026875.0,45.3256,45.3964,45.2902,45.3698,1026875.0
2016-02-24 15:10:00,51.28,51.37,51.23,51.36,1166595.0,45.3787,45.4583,45.3344,45.4495,1166595.0
2016-02-24 15:20:00,51.37,51.46,51.26,51.33,1496253.0,45.4583,45.538,45.361,45.4229,1496253.0
2016-02-24 15:30:00,51.33,51.46,51.26,51.46,1110971.0,45.4229,45.538,45.361,45.538,1110971.0
2016-02-24 15:40:00,51.45,51.5,51.19,51.21,1687611.0,45.5291,45.5734,45.299,45.3167,1687611.0
2016-02-24 15:50:00,51.21,51.42,51.2,51.36,2230037.0,45.3167,45.5026,45.3079,45.4495,2230037.0
2016-02-25 09:30:00,51.78,51.78,51.24,51.29,1625756.0,45.8212,45.8212,45.3433,45.3875,1625756.0
2016-02-25 09:40:00,51.3,51.37,51.07,51.08,939189.0,45.3964,45.4583,45.1929,45.2017,939189.0
2016-02-25 09:50:00,51.07,51.19,50.61,50.69,1314930.0,45.1929,45.299,44.7858,44.8566,1314930.0
2016-02-25 10:00:00,50.69,50.99,50.64,50.9,771880.0,44.8566,45.1221,44.8123,45.0424,771880.0
2016-02-25 10:10:00,50.9,51.16,50.83,51.13,444934.0,45.0424,45.2725,44.9805,45.246,444934.0
2016-02-25 10:20:00,51.12,51.26,51.06,51.25,359424.0,45.2371,45.361,45.184,45.3521,359424.0
2016-02-25 10:30:00,51.25,51.25,51.12,51.18,555239.0,45.3521,45.3521,45.2371,45.2902,555239.0
2016-02-25 10:40:00,51.17,51.27,51.15,51.27,1085925.0,45.2814,45.3698,45.2637,45.3698,1085925.0
2016-02-25 10:50:00,51.26,51.26,51.1,51.1,575849.0,45.361,45.361,45.2194,45.2194,575849.0
2016-02-25 11:00:00,51.11,51.14,50.98,51.12,358121.0,45.2283,45.2548,45.1132,45.2371,358121.0
2016-02-25 11:10:00,51.12,51.13,51.02,51.05,497828.0,45.2371,45.246,45.1486,45.1752,497828.0
2016-02-25 11:20:00,51.05,51.11,51.02,51.05,413338.0,45.1752,45.2283,45.1486,45.1752,413338.0
2016-02-25 11:30:00,51.05,51.25,51.03,51.24,465874.0,45.1752,45.3521,45.1575,45.3433,465874.0
2016-02-25 11:40:00,51.24,51.25,51.13,51.22,531888.0,45.3433,45.3521,45.246,45.3256,531888.0
2016-02-25 11:50:00,51.21,51.43,51.21,51.39,361557.0,45.3167,45.5114,45.3167,45.476,361557.0
2016-02-25 12:00:00,51.4,51.41,51.21,51.24,811136.0,45.4849,45.4937,45.3167,45.3433,811136.0
2016-02-25 12:10:00,51.24,51.26,51.21,51.24,390774.0,45.3433,45.361,45.3167,45.3433,390774.0
2016-02-25 12:20:00,51.25,51.28,51.21,51.28,230525.0,45.3521,45.3787,45.3167,45.3787,230525.0
2016-02-25 12:30:00,51.27,51.28,51.08,51.09,382302.0,45.3698,45.3787,45.2017,45.2106,382302.0
2016-02-25 12:40:00,51.09,51.12,51.03,51.09,265129.0,45.2106,45.2371,45.1575,45.2106,265129.0
2016-02-25 12:50:00,51.09,51.19,51.08,51.16,287205.0,45.2106,45.299,45.2017,45.2725,287205.0
2016-02-25 13:00:00,51.16,51.29,51.13,51.28,559120.0,45.2725,45.3875,45.246,45.3787,559120.0
2016-02-25 13:10:00,51.28,51.33,51.2,51.28,228280.0,45.3787,45.4229,45.3079,45.3787,228280.0
2016-02-25 13:20:00,51.29,51.34,51.27,51.32,244810.0,45.3875,45.4318,45.3698,45.4141,244810.0
2016-02-25 13:30:00,51.32,51.47,51.31,51.44,333915.0,45.4141,45.5468,45.4052,45.5203,333915.0
2016-02-25 13:40:00,51.44,51.47,51.4,51.43,278078.0,45.5203,45.5468,45.4849,45.5114,278078.0
2016-02-25 13:50:00,51.43,51.56,51.42,51.53,350371.0,45.5114,45.6265,45.5026,45.5999,350371.0
2016-02-25 14:00:00,51.53,51.54,51.44,51.53,350632.0,45.5999,45.6088,45.5203,45.5999,350632.0
2016-02-25 14:10:00,51.54,51.65,51.53,51.62,534859.0,45.6088,45.7061,45.5999,45.6796,534859.0
2016-02-25 14:20:00,51.62,52.01,51.51,51.53,463884.0,45.6796,46.0247,45.5822,45.5999,463884.0
2016-02-25 14:30:00,51.54,51.56,51.45,51.51,269826.0,45.6088,45.6265,45.5291,45.5822,269826.0
2016-02-25 14:40:00,51.51,51.52,51.42,51.43,278042.0,45.5822,45.5911,45.5026,45.5114,278042.0
2016-02-25 14:50:00,51.43,51.46,51.35,51.45,545956.0,45.5114,45.538,45.4406,45.5291,545956.0
2016-02-25 15:00:00,51.44,51.54,51.42,51.5,783354.0,45.5203,45.6088,45.5026,45.5734,783354.0
2016-02-25 15:10:00,51.5,51.51,51.42,51.46,484244.0,45.5734,45.5822,45.5026,45.538,484244.0
2016-02-25 15:20:00,51.46,51.6,51.45,51.55,591842.0,45.538,45.6619,45.5291,45.6176,591842.0
2016-02-25 15:30:00,51.55,51.68,51.54,51.67,631030.0,45.6176,45.7327,45.6088,45.7238,631030.0
2016-02-25 15:40:00,51.67,51.85,51.65,51.83,926332.0,45.7238,45.8831,45.7061,45.8654,926332.0
2016-02-25 15:50:00,51.82,52.1,51.82,52.1,2998394.0,45.8565,46.1043,45.8565,46.1043,2998394.0
2016-02-26 09:30:00,52.6,52.68,52.26,52.28,1471375.0,46.5468,46.6176,46.2459,46.2636,1471375.0
2016-02-26 09:40:00,52.28,52.33,52.01,52.06,1030396.0,46.2636,46.3079,46.0247,46.0689,1030396.0
2016-02-26 09:50:00,52.07,52.15,52.0,52.05,798302.0,46.0778,46.1486,46.0158,46.0601,798302.0
2016-02-26 10:00:00,52.05,52.06,51.7,51.79,1400452.0,46.0601,46.0689,45.7504,45.83,1400452.0
2016-02-26 10:10:00,51.8,51.89,51.73,51.77,1207785.0,45.8389,45.9185,45.7769,45.8123,1207785.0
2016-02-26 10:20:00,51.78,51.82,51.71,51.81,707428.0,45.8212,45.8565,45.7592,45.8477,707428.0
2016-02-26 10:30:00,51.8,51.83,51.77,51.78,817325.0,45.8389,45.8654,45.8123,45.8212,817325.0
2016-02-26 10:40:00,51.78,51.79,51.7,51.71,513751.0,45.8212,45.83,45.7504,45.7592,513751.0
2016-02-26 10:50:00,51.71,51.72,51.64,51.66,827503.0,45.7592,45.7681,45.6973,45.715,827503.0
2016-02-26 11:00:00,51.67,51.67,51.5,51.5,638248.0,45.7238,45.7238,45.5734,45.5734,638248.0
2016-02-26 11:10:00,51.5,51.5,51.34,51.36,567788.0,45.5734,45.5734,45.4318,45.4495,567788.0
2016-02-26 11:20:00,51.36,51.38,51.17,51.18,789108.0,45.4495,45.4672,45.2814,45.2902,789108.0
2016-02-26 11:30:00,51.18,51.26,51.13,51.18,873619.0,45.2902,45.361,45.246,45.2902,873619.0
2016-02-26 11:40:00,51.18,51.34,51.15,51.33,656324.0,45.2902,45.4318,45.2637,45.4229,656324.0
2016-02-26 11:50:00,51.33,51.39,51.3,51.3,1108607.0,45.4229,45.476,45.3964,45.3964,1108607.0
2016-02-26 12:00:00,51.31,51.31,51.1,51.26,960556.0,45.4052,45.4052,45.2194,45.361,960556.0
2016-02-26 12:10:00,51.26,51.36,51.24,51.3,425016.0,45.361,45.4495,45.3433,45.3964,425016.0
2016-02-26 12:20:00,51.3,51.36,51.2,51.34,478775.0,45.3964,45.4495,45.3079,45.4318,478775.0
2016-02-26 12:30:00,51.35,51.36,51.21,51.23,356683.0,45.4406,45.4495,45.3167,45.3344,356683.0
2016-02-26 12:40:00,51.23,51.24,51.14,51.15,358102.0,45.3344,45.3433,45.2548,45.2637,358102.0
2016-02-26 12:50:00,51.15,51.3,51.11,51.22,415079.0,45.2637,45.3964,45.2283,45.3256,415079.0
2016-02-26 13:00:00,51.22,51.31,51.2,51.26,408825.0,45.3256,45.4052,45.3079,45.361,408825.0
2016-02-26 13:10:00,51.25,51.28,51.18,51.21,368671.0,45.3521,45.3787,45.2902,45.3167,368671.0
2016-02-26 13:20:00,51.22,51.22,51.13,51.14,326190.0,45.3256,45.3256,45.246,45.2548,326190.0
2016-02-26 13:30:00,51.14,51.27,51.12,51.26,505671.0,45.2548,45.3698,45.2371,45.361,505671.0
2016-02-26 13:40:00,51.26,51.32,51.18,51.31,1093274.0,45.361,45.4141,45.2902,45.4052,1093274.0
2016-02-26 13:50:00,51.31,51.32,51.18,51.27,655164.0,45.4052,45.4141,45.2902,45.3698,655164.0
2016-02-26 14:00:00,51.27,51.43,51.26,51.39,462664.0,45.3698,45.5114,45.361,45.476,462664.0
2016-02-26 14:10:00,51.38,51.42,51.32,51.33,393183.0,45.4672,45.5026,45.4141,45.4229,393183.0
2016-02-26 14:20:00,51.33,51.43,51.31,51.41,383931.0,45.4229,45.5114,45.4052,45.4937,383931.0
2016-02-26 14:30:00,51.41,51.43,51.25,51.26,674299.0,45.4937,45.5114,45.3521,45.361,674299.0
2016-02-26 14:40:00,51.25,51.35,51.25,51.32,563651.0,45.3521,45.4406,45.3521,45.4141,563651.0
2016-02-26 14:50:00,51.31,51.32,51.23,51.25,720277.0,45.4052,45.4141,45.3344,45.3521,720277.0
2016-02-26 15:00:00,51.25,51.41,51.24,51.38,788300.0,45.3521,45.4937,45.3433,45.4672,788300.0
2016-02-26 15:10:00,51.38,51.46,51.34,51.35,799342.0,45.4672,45.538,45.4318,45.4406,799342.0
2016-02-26 15:20:00,51.35,51.38,51.28,51.32,790116.0,45.4406,45.4672,45.3787,45.4141,790116.0
2016-02-26 15:30:00,51.31,51.4,51.31,51.31,1200945.0,45.4052,45.4849,45.4052,45.4052,1200945.0
2016-02-26 15:40:00,51.31,51.4,51.31,51.37,1340706.0,45.4052,45.4849,45.4052,45.4583,1340706.0
2016-02-26 15:50:00,51.38,51.43,51.24,51.28,3095099.0,45.4672,45.5114,45.3433,45.3787,3095099.0
2016-02-29 09:30:00,51.35,51.38,51.05,51.21,739977.0,45.4406,45.4672,45.1752,45.3167,739977.0
2016-02-29 09:40:00,51.21,51.24,51.0,51.19,693258.0,45.3167,45.3433,45.1309,45.299,693258.0
2016-02-29 09:50:00,51.19,51.33,51.18,51.2,517984.0,45.299,45.4229,45.2902,45.3079,517984.0
2016-02-29 10:00:00,51.19,51.21,51.01,51.09,497514.0,45.299,45.3167,45.1398,45.2106,497514.0
2016-02-29 10:10:00,51.09,51.23,51.03,51.17,561117.0,45.2106,45.3344,45.1575,45.2814,561117.0
2016-02-29 10:20:00,51.17,51.29,51.17,51.23,308203.0,45.2814,45.3875,45.2814,45.3344,308203.0
2016-02-29 10:30:00,51.24,51.25,51.12,51.17,284920.0,45.3433,45.3521,45.2371,45.2814,284920.0
2016-02-29 10:40:00,51.17,51.24,51.09,51.23,522751.0,45.2814,45.3433,45.2106,45.3344,522751.0
2016-02-29 10:50:00,51.23,51.33,51.1,51.3,495951.0,45.3344,45.4229,45.2194,45.3964,495951.0
2016-02-29 11:00:00,51.3,51.38,51.28,51.34,332219.0,45.3964,45.4672,45.3787,45.4318,332219.0
2016-02-29 11:10:00,51.33,51.37,51.25,51.33,526496.0,45.4229,45.4583,45.3521,45.4229,526496.0
2016-02-29 11:20:00,51.32,51.44,51.31,51.38,263457.0,45.4141,45.5203,45.4052,45.4672,263457.0
2016-02-29 11:30:00,51.38,51.64,51.37,51.64,452272.0,45.4672,45.6973,45.4583,45.6973,452272.0
2016-02-29 11:40:00,51.64,51.65,51.46,51.51,307449.0,45.6973,45.7061,45.538,45.5822,307449.0
2016-02-29 11:50:00,51.51,51.53,51.47,51.51,352523.0,45.5822,45.5999,45.5468,45.5822,352523.0
2016-02-29 12:00:00,51.51,51.51,51.45,51.46,215844.0,45.5822,45.5822,45.5291,45.538,215844.0
2016-02-29 12:10:00,51.46,51.53,51.45,51.53,173942.0,45.538,45.5999,45.5291,45.5999,173942.0
2016-02-29 12:20:00,51.53,51.55,51.41,51.46,200986.0,45.5999,45.6176,45.4937,45.538,200986.0
2016-02-29 12:30:00,51.47,51.47,51.38,51.38,268189.0,45.5468,45.5468,45.4672,45.4672,268189.0
2016-02-29 12:40:00,51.39,51.4,51.31,51.34,459166.0,45.476,45.4849,45.4052,45.4318,459166.0
2016-02-29 12:50:00,51.34,51.38,51.32,51.37,186379.0,45.4318,45.4672,45.4141,45.4583,186379.0
2016-02-29 13:00:00,51.38,51.41,51.35,51.39,211135.0,45.4672,45.4937,45.4406,45.476,211135.0
2016-02-29 13:10:00,51.4,51.47,51.37,51.38,199541.0,45.4849,45.5468,45.4583,45.4672,199541.0
2016-02-29 13:20:00,51.39,51.4,51.26,51.26,300814.0,45.476,45.4849,45.361,45.361,300814.0
2016-02-29 13:30:00,51.26,51.28,51.21,51.27,274853.0,45.361,45.3787,45.3167,45.3698,274853.0
2016-02-29 13:40:00,51.28,51.3,51.21,51.26,190156.0,45.3787,45.3964,45.3167,45.361,190156.0
2016-02-29 13:50:00,51.26,51.32,51.23,51.32,378832.0,45.361,45.4141,45.3344,45.4141,378832.0
2016-02-29 14:00:00,51.32,51.32,51.17,51.19,262580.0,45.4141,45.4141,45.2814,45.299,262580.0
2016-02-29 14:10:00,51.19,51.21,51.04,51.06,513832.0,45.299,45.3167,45.1663,45.184,513832.0
2016-02-29 14:20:00,51.07,51.16,50.95,51.15,572677.0,45.1929,45.2725,45.0867,45.2637,572677.0
2016-02-29 14:30:00,51.15,51.18,51.01,51.1,614773.0,45.2637,45.2902,45.1398,45.2194,614773.0
2016-02-29 14:40:00,51.11,51.11,50.88,50.92,432012.0,45.2283,45.2283,45.0247,45.0601,432012.0
2016-02-29 14:50:00,50.91,51.01,50.83,50.87,704821.0,45.0513,45.1398,44.9805,45.0159,704821.0
2016-02-29 15:00:00,50.86,50.86,50.66,50.8,963521.0,45.007,45.007,44.83,44.9539,963521.0
2016-02-29 15:10:00,50.8,50.8,50.66,50.71,847959.0,44.9539,44.9539,44.83,44.8743,847959.0
2016-02-29 15:20:00,50.71,50.82,50.69,50.81,634677.0,44.8743,44.9716,44.8566,44.9628,634677.0
2016-02-29 15:30:00,50.8,50.9,50.73,50.85,800693.0,44.9539,45.0424,44.892,44.9982,800693.0
2016-02-29 15:40:00,50.85,50.92,50.77,50.84,1130564.0,44.9982,45.0601,44.9274,44.9893,1130564.0
2016-02-29 15:50:00,50.83,50.9,50.74,50.77,3479942.0,44.9805,45.0424,44.9008,44.9274,3479942.0
2016-03-01 09:30:00,50.97,51.15,50.91,51.08,1468406.0,45.1044,45.2637,45.0513,45.2017,1468406.0
2016-03-01 09:40:00,51.06,51.17,51.02,51.16,786825.0,45.184,45.2814,45.1486,45.2725,786825.0
2016-03-01 09:50:00,51.15,51.2,51.07,51.17,657508.0,45.2637,45.3079,45.1929,45.2814,657508.0
2016-03-01 10:00:00,51.17,51.48,51.16,51.35,979539.0,45.2814,45.5557,45.2725,45.4406,979539.0
2016-03-01 10:10:00,51.34,51.4,51.13,51.19,751579.0,45.4318,45.4849,45.246,45.299,751579.0
2016-03-01 10:20:00,51.2,51.5,51.19,51.46,1068231.0,45.3079,45.5734,45.299,45.538,1068231.0
2016-03-01 10:30:00,51.46,51.57,51.43,51.5,1039362.0,45.538,45.6353,45.5114,45.5734,1039362.0
2016-03-01 10:40:00,51.51,51.6,51.47,51.47,706325.0,45.5822,45.6619,45.5468,45.5468,706325.0
2016-03-01 10:50:00,51.48,51.61,51.41,51.5,858650.0,45.5557,45.6707,45.4937,45.5734,858650.0
2016-03-01 11:00:00,51.5,51.56,51.38,51.42,718646.0,45.5734,45.6265,45.4672,45.5026,718646.0
2016-03-01 11:10:00,51.43,51.62,51.39,51.59,860848.0,45.5114,45.6796,45.476,45.653,860848.0
2016-03-01 11:20:00,51.6,51.8,51.59,51.72,819560.0,45.6619,45.8389,45.653,45.7681,819560.0
2016-03-01 11:30:00,51.73,51.99,51.72,51.98,1037019.0,45.7769,46.007,45.7681,45.9981,1037019.0
2016-03-01 11:40:00,51.99,52.17,51.98,52.16,1306282.0,46.007,46.1663,45.9981,46.1574,1306282.0
2016-03-01 11:50:00,52.15,52.16,52.03,52.08,560984.0,46.1486,46.1574,46.0424,46.0866,560984.0
2016-03-01 12:00:00,52.08,52.22,52.02,52.14,612888.0,46.0866,46.2105,46.0335,46.1397,612888.0
2016-03-01 12:10:00,52.14,52.23,52.09,52.21,552715.0,46.1397,46.2194,46.0955,46.2017,552715.0
2016-03-01 12:20:00,52.21,52.28,52.14,52.14,395864.0,46.2017,46.2636,46.1397,46.1397,395864.0
2016-03-01 12:30:00,52.15,52.2,52.04,52.15,452109.0,46.1486,46.1928,46.0512,46.1486,452109.0
2016-03-01 12:40:00,52.14,52.31,52.13,52.26,416247.0,46.1397,46.2902,46.1309,46.2459,416247.0
2016-03-01 12:50:00,52.26,52.36,52.25,52.36,375328.0,46.2459,46.3344,46.2371,46.3344,375328.0
2016-03-01 13:00:00,52.35,52.36,52.22,52.32,314302.0,46.3256,46.3344,46.2105,46.299,314302.0
2016-03-01 13:10:00,52.33,52.33,52.19,52.29,314696.0,46.3079,46.3079,46.184,46.2725,314696.0
2016-03-01 13:20:00,52.29,52.43,52.28,52.42,488380.0,46.2725,46.3963,46.2636,46.3875,488380.0
2016-03-01 13:30:00,52.43,52.54,52.42,52.54,492202.0,46.3963,46.4937,46.3875,46.4937,492202.0
2016-03-01 13:40:00,52.53,52.58,52.5,52.56,609414.0,46.4848,46.5291,46.4583,46.5114,609414.0
2016-03-01 13:50:00,52.55,52.56,52.42,52.48,571017.0,46.5025,46.5114,46.3875,46.4406,571017.0
2016-03-01 14:00:00,52.48,52.52,52.43,52.44,584360.0,46.4406,46.476,46.3963,46.4052,584360.0
2016-03-01 14:10:00,52.44,52.47,52.35,52.42,340436.0,46.4052,46.4317,46.3256,46.3875,340436.0
2016-03-01 14:20:00,52.41,52.43,52.19,52.25,532636.0,46.3787,46.3963,46.184,46.2371,532636.0
2016-03-01 14:30:00,52.26,52.31,52.17,52.22,402514.0,46.2459,46.2902,46.1663,46.2105,402514.0
2016-03-01 14:40:00,52.23,52.33,52.22,52.29,450599.0,46.2194,46.3079,46.2105,46.2725,450599.0
2016-03-01 14:50:00,52.3,52.39,52.29,52.39,420962.0,46.2813,46.361,46.2725,46.361,420962.0
2016-03-01 15:00:00,52.38,52.41,52.34,52.37,459615.0,46.3521,46.3787,46.3167,46.3433,459615.0
2016-03-01 15:10:00,52.37,52.39,52.27,52.28,529441.0,46.3433,46.361,46.2548,46.2636,529441.0
2016-03-01 15:20:00,52.28,52.3,52.2,52.29,645138.0,46.2636,46.2813,46.1928,46.2725,645138.0
2016-03-01 15:30:00,52.29,52.33,52.25,52.3,662161.0,46.2725,46.3079,46.2371,46.2813,662161.0
2016-03-01 15:40:00,52.3,52.33,52.27,52.28,973163.0,46.2813,46.3079,46.2548,46.2636,973163.0
2016-03-01 15:50:00,52.28,52.59,52.27,52.58,2596859.0,46.2636,46.5379,46.2548,46.5291,2596859.0
2016-03-02 09:30:00,52.41,52.66,52.32,52.52,1262853.0,46.3787,46.5999,46.299,46.476,1262853.0
2016-03-02 09:40:00,52.53,52.56,52.41,52.44,597301.0,46.4848,46.5114,46.3787,46.4052,597301.0
2016-03-02 09:50:00,52.43,52.44,52.15,52.26,656927.0,46.3963,46.4052,46.1486,46.2459,656927.0
2016-03-02 10:00:00,52.26,52.46,52.22,52.44,694914.0,46.2459,46.4229,46.2105,46.4052,694914.0
2016-03-02 10:10:00,52.43,52.54,52.37,52.51,757601.0,46.3963,46.4937,46.3433,46.4671,757601.0
2016-03-02 10:20:00,52.51,52.55,52.45,52.47,555638.0,46.4671,46.5025,46.414,46.4317,555638.0
2016-03-02 10:30:00,52.46,52.47,52.25,52.25,664031.0,46.4229,46.4317,46.2371,46.2371,664031.0
2016-03-02 10:40:00,52.26,52.39,52.16,52.34,504829.0,46.2459,46.361,46.1574,46.3167,504829.0
2016-03-02 10:50:00,52.34,52.5,52.32,52.47,630095.0,46.3167,46.4583,46.299,46.4317,630095.0
2016-03-02 11:00:00,52.46,52.54,52.42,52.44,617736.0,46.4229,46.4937,46.3875,46.4052,617736.0
2016-03-02 11:10:00,52.43,52.46,52.29,52.29,600797.0,46.3963,46.4229,46.2725,46.2725,600797.0
2016-03-02 11:20:00,52.29,52.3,52.2,52.26,552709.0,46.2725,46.2813,46.1928,46.2459,552709.0
2016-03-02 11:30:00,52.27,52.37,52.25,52.31,629991.0,46.2548,46.3433,46.2371,46.2902,629991.0
2016-03-02 11:40:00,52.31,52.41,52.29,52.37,386362.0,46.2902,46.3787,46.2725,46.3433,386362.0
2016-03-02 11:50:00,52.36,52.41,52.32,52.33,417982.0,46.3344,46.3787,46.299,46.3079,417982.0
2016-03-02 12:00:00,52.33,52.36,52.3,52.35,248083.0,46.3079,46.3344,46.2813,46.3256,248083.0
2016-03-02 12:10:00,52.34,52.37,52.27,52.31,728244.0,46.3167,46.3433,46.2548,46.2902,728244.0
2016-03-02 12:20:00,52.3,52.36,52.3,52.34,265580.0,46.2813,46.3344,46.2813,46.3167,265580.0
2016-03-02 12:30:00,52.33,52.36,52.27,52.33,509548.0,46.3079,46.3344,46.2548,46.3079,509548.0
2016-03-02 12:40:00,52.32,52.42,52.32,52.4,319108.0,46.299,46.3875,46.299,46.3698,319108.0
2016-03-02 12:50:00,52.4,52.48,52.39,52.45,344705.0,46.3698,46.4406,46.361,46.414,344705.0
2016-03-02 13:00:00,52.45,52.47,52.36,52.41,215050.0,46.414,46.4317,46.3344,46.3787,215050.0
2016-03-02 13:10:00,52.42,52.44,52.37,52.38,146787.0,46.3875,46.4052,46.3433,46.3521,146787.0
2016-03-02 13:20:00,52.38,52.48,52.3,52.45,570316.0,46.3521,46.4406,46.2813,46.414,570316.0
2016-03-02 13:30:00,52.45,52.49,52.45,52.48,288099.0,46.414,46.4494,46.414,46.4406,288099.0
2016-03-02 13:40:00,52.48,52.63,52.48,52.59,342797.0,46.4406,46.5733,46.4406,46.5379,342797.0
2016-03-02 13:50:00,52.6,52.62,52.4,52.41,339308.0,46.5468,46.5645,46.3698,46.3787,339308.0
2016-03-02 14:00:00,52.4,52.51,52.4,52.46,464228.0,46.3698,46.4671,46.3698,46.4229,464228.0
2016-03-02 14:10:00,52.46,52.49,52.4,52.45,276341.0,46.4229,46.4494,46.3698,46.414,276341.0
2016-03-02 14:20:00,52.45,52.59,52.45,52.56,353261.0,46.414,46.5379,46.414,46.5114,353261.0
2016-03-02 14:30:00,52.56,52.66,52.54,52.65,345983.0,46.5114,46.5999,46.4937,46.591,345983.0
2016-03-02 14:40:00,52.65,52.74,52.61,52.66,383598.0,46.591,46.6707,46.5556,46.5999,383598.0
2016-03-02 14:50:00,52.67,52.75,52.66,52.73,503026.0,46.6087,46.6795,46.5999,46.6618,503026.0
2016-03-02 15:00:00,52.73,52.75,52.65,52.71,754009.0,46.6618,46.6795,46.591,46.6441,754009.0
2016-03-02 15:10:00,52.71,52.8,52.69,52.76,666501.0,46.6441,46.7238,46.6264,46.6884,666501.0
2016-03-02 15:20:00,52.75,52.84,52.74,52.8,911644.0,46.6795,46.7592,46.6707,46.7238,911644.0
2016-03-02 15:30:00,52.8,52.81,52.71,52.79,887070.0,46.7238,46.7326,46.6441,46.7149,887070.0
2016-03-02 15:40:00,52.8,52.87,52.75,52.78,967404.0,46.7238,46.7857,46.6795,46.7061,967404.0
2016-03-02 15:50:00,52.79,52.96,52.78,52.95,2066722.0,46.7149,46.8654,46.7061,46.8565,2066722.0
2016-03-03 09:30:00,52.97,52.97,52.68,52.7,699398.0,46.8742,46.8742,46.6176,46.6353,699398.0
2016-03-03 09:40:00,52.69,52.73,52.53,52.63,426015.0,46.6264,46.6618,46.4848,46.5733,426015.0
2016-03-03 09:50:00,52.63,52.64,52.45,52.48,553520.0,46.5733,46.5822,46.414,46.4406,553520.0
2016-03-03 10:00:00,52.49,52.51,52.31,52.36,770373.0,46.4494,46.4671,46.2902,46.3344,770373.0
2016-03-03 10:10:00,52.36,52.38,52.04,52.07,997659.0,46.3344,46.3521,46.0512,46.0778,997659.0
2016-03-03 10:20:00,52.07,52.14,52.0,52.14,670420.0,46.0778,46.1397,46.0158,46.1397,670420.0
2016-03-03 10:30:00,52.14,52.22,51.98,51.99,1006385.0,46.1397,46.2105,45.9981,46.007,1006385.0
2016-03-03 10:40:00,51.99,52.07,51.9,52.03,835115.0,46.007,46.0778,45.9273,46.0424,835115.0
2016-03-03 10:50:00,52.03,52.04,51.92,51.94,548622.0,46.0424,46.0512,45.945,45.9627,548622.0
2016-03-03 11:00:00,51.94,51.96,51.79,51.85,648259.0,45.9627,45.9804,45.83,45.8831,648259.0
2016-03-03 11:10:00,51.85,51.94,51.83,51.94,595163.0,45.8831,45.9627,45.8654,45.9627,595163.0
2016-03-03 11:20:00,51.93,51.98,51.82,51.84,530614.0,45.9539,45.9981,45.8565,45.8742,530614.0
2016-03-03 11:30:00,51.84,51.87,51.78,51.81,536958.0,45.8742,45.9008,45.8212,45.8477,536958.0
2016-03-03 11:40:00,51.8,51.99,51.8,51.98,388854.0,45.8389,46.007,45.8389,45.9981,388854.0
2016-03-03 11:50:00,51.98,52.0,51.89,51.98,282180.0,45.9981,46.0158,45.9185,45.9981,282180.0
2016-03-03 12:00:00,51.99,52.08,51.97,52.05,433949.0,46.007,46.0866,45.9893,46.0601,433949.0
2016-03-03 12:10:00,52.05,52.07,51.97,51.99,314740.0,46.0601,46.0778,45.9893,46.007,314740.0
2016-03-03 12:20:00,51.98,51.99,51.88,51.88,313468.0,45.9981,46.007,45.9096,45.9096,313468.0
2016-03-03 12:30:00,51.88,51.95,51.87,51.95,309452.0,45.9096,45.9716,45.9008,45.9716,309452.0
2016-03-03 12:40:00,51.95,51.98,51.8,51.83,591190.0,45.9716,45.9981,45.8389,45.8654,591190.0
2016-03-03 12:50:00,51.83,51.92,51.82,51.92,194655.0,45.8654,45.945,45.8565,45.945,194655.0
2016-03-03 13:00:00,51.91,52.08,51.91,52.03,366580.0,45.9362,46.0866,45.9362,46.0424,366580.0
2016-03-03 13:10:00,52.04,52.08,52.02,52.04,287737.0,46.0512,46.0866,46.0335,46.0512,287737.0
2016-03-03 13:20:00,52.04,52.08,52.0,52.01,576986.0,46.0512,46.0866,46.0158,46.0247,576986.0
2016-03-03 13:30:00,52.01,52.2,52.0,52.16,378666.0,46.0247,46.1928,46.0158,46.1574,378666.0
2016-03-03 13:40:00,52.17,52.26,52.13,52.23,539468.0,46.1663,46.2459,46.1309,46.2194,539468.0
2016-03-03 13:50:00,52.23,52.26,52.12,52.16,523128.0,46.2194,46.2459,46.122,46.1574,523128.0
2016-03-03 14:00:00,52.16,52.17,52.06,52.14,472910.0,46.1574,46.1663,46.0689,46.1397,472910.0
2016-03-03 14:10:00,52.14,52.18,52.1,52.13,354242.0,46.1397,46.1751,46.1043,46.1309,354242.0
2016-03-03 14:20:00,52.12,52.25,52.12,52.2,332621.0,46.122,46.2371,46.122,46.1928,332621.0
2016-03-03 14:30:00,52.2,52.27,52.11,52.27,332105.0,46.1928,46.2548,46.1132,46.2548,332105.0
2016-03-03 14:40:00,52.27,52.29,52.19,52.25,384283.0,46.2548,46.2725,46.184,46.2371,384283.0
2016-03-03 14:50:00,52.25,52.38,52.24,52.35,646268.0,46.2371,46.3521,46.2282,46.3256,646268.0
2016-03-03 15:00:00,52.35,52.43,52.32,52.33,479249.0,46.3256,46.3963,46.299,46.3079,479249.0
2016-03-03 15:10:00,52.32,52.33,52.26,52.27,372710.0,46.299,46.3079,46.2459,46.2548,372710.0
2016-03-03 15:20:00,52.27,52.27,52.19,52.2,399348.0,46.2548,46.2548,46.184,46.1928,399348.0
2016-03-03 15:30:00,52.2,52.34,52.17,52.27,749528.0,46.1928,46.3167,46.1663,46.2548,749528.0
2016-03-03 15:40:00,52.27,52.35,52.27,52.35,451136.0,46.2548,46.3256,46.2548,46.3256,451136.0
2016-03-03 15:50:00,52.35,52.37,52.28,52.35,1469364.0,46.3256,46.3433,46.2636,46.3256,1469364.0
2016-03-04 09:30:00,52.4,52.45,51.83,51.88,1742570.0,46.3698,46.414,45.8654,45.9096,1742570.0
2016-03-04 09:40:00,51.88,51.9,51.77,51.86,1246342.0,45.9096,45.9273,45.8123,45.8919,1246342.0
2016-03-04 09:50:00,51.85,51.94,51.71,51.94,856879.0,45.8831,45.9627,45.7592,45.9627,856879.0
2016-03-04 10:00:00,51.94,52.05,51.81,51.82,736874.0,45.9627,46.0601,45.8477,45.8565,736874.0
2016-03-04 10:10:00,51.82,51.95,51.77,51.85,678291.0,45.8565,45.9716,45.8123,45.8831,678291.0
2016-03-04 10:20:00,51.85,51.87,51.75,51.82,581398.0,45.8831,45.9008,45.7946,45.8565,581398.0
2016-03-04 10:30:00,51.82,51.9,51.79,51.88,855394.0,45.8565,45.9273,45.83,45.9096,855394.0
2016-03-04 10:40:00,51.88,52.14,51.86,52.13,960691.0,45.9096,46.1397,45.8919,46.1309,960691.0
2016-03-04 10:50:00,52.13,52.13,51.95,51.99,486335.0,46.1309,46.1309,45.9716,46.007,486335.0
2016-03-04 11:00:00,51.99,52.12,51.99,52.07,597921.0,46.007,46.122,46.007,46.0778,597921.0
2016-03-04 11:10:00,52.08,52.14,52.04,52.09,800870.0,46.0866,46.1397,46.0512,46.0955,800870.0
2016-03-04 11:20:00,52.1,52.1,51.89,51.91,661608.0,46.1043,46.1043,45.9185,45.9362,661608.0
2016-03-04 11:30:00,51.9,52.04,51.9,52.02,665296.0,45.9273,46.0512,45.9273,46.0335,665296.0
2016-03-04 11:40:00,52.03,52.03,51.84,51.85,1108162.0,46.0424,46.0424,45.8742,45.8831,1108162.0
2016-03-04 11:50:00,51.85,52.0,51.83,51.97,533210.0,45.8831,46.0158,45.8654,45.9893,533210.0
2016-03-04 12:00:00,51.97,52.04,51.94,52.01,520857.0,45.9893,46.0512,45.9627,46.0247,520857.0
2016-03-04 12:10:00,52.01,52.07,51.94,51.95,589163.0,46.0247,46.0778,45.9627,45.9716,589163.0
2016-03-04 12:20:00,51.95,51.97,51.91,51.94,353370.0,45.9716,45.9893,45.9362,45.9627,353370.0
2016-03-04 12:30:00,51.94,51.98,51.86,51.87,452827.0,45.9627,45.9981,45.8919,45.9008,452827.0
2016-03-04 12:40:00,51.87,51.96,51.86,51.96,492983.0,45.9008,45.9804,45.8919,45.9804,492983.0
2016-03-04 12:50:00,51.96,52.07,51.94,52.03,587543.0,45.9804,46.0778,45.9627,46.0424,587543.0
2016-03-04 13:00:00,52.02,52.05,51.98,52.03,418423.0,46.0335,46.0601,45.9981,46.0424,418423.0
2016-03-04 13:10:00,52.02,52.04,51.98,52.0,267065.0,46.0335,46.0512,45.9981,46.0158,267065.0
2016-03-04 13:20:00,52.01,52.01,51.94,52.01,723206.0,46.0247,46.0247,45.9627,46.0247,723206.0
2016-03-04 13:30:00,52.0,52.05,51.94,52.02,635112.0,46.0158,46.0601,45.9627,46.0335,635112.0
2016-03-04 13:40:00,52.03,52.07,52.01,52.05,846399.0,46.0424,46.0778,46.0247,46.0601,846399.0
2016-03-04 13:50:00,52.05,52.2,52.03,52.16,549606.0,46.0601,46.1928,46.0424,46.1574,549606.0
2016-03-04 14:00:00,52.15,52.17,52.11,52.17,317845.0,46.1486,46.1663,46.1132,46.1663,317845.0
2016-03-04 14:10:00,52.16,52.2,52.13,52.14,340027.0,46.1574,46.1928,46.1309,46.1397,340027.0
2016-03-04 14:20:00,52.13,52.24,52.11,52.2,589072.0,46.1309,46.2282,46.1132,46.1928,589072.0
2016-03-04 14:30:00,52.2,52.24,52.11,52.13,378256.0,46.1928,46.2282,46.1132,46.1309,378256.0
2016-03-04 14:40:00,52.13,52.13,51.96,52.09,415661.0,46.1309,46.1309,45.9804,46.0955,415661.0
2016-03-04 14:50:00,52.09,52.1,51.91,51.94,393040.0,46.0955,46.1043,45.9362,45.9627,393040.0
2016-03-04 15:00:00,51.94,51.95,51.85,51.9,864023.0,45.9627,45.9716,45.8831,45.9273,864023.0
2016-03-04 15:10:00,51.89,52.0,51.8,51.98,740019.0,45.9185,46.0158,45.8389,45.9981,740019.0
2016-03-04 15:20:00,51.98,52.03,51.89,51.99,628123.0,45.9981,46.0424,45.9185,46.007,628123.0
2016-03-04 15:30:00,51.98,52.05,51.92,51.94,536007.0,45.9981,46.0601,45.945,45.9627,536007.0
2016-03-04 15:40:00,51.94,52.06,51.93,51.97,492194.0,45.9627,46.0689,45.9539,45.9893,492194.0
2016-03-04 15:50:00,51.98,52.04,51.94,52.03,2117496.0,45.9981,46.0512,45.9627,46.0424,2117496.0
2016-03-07 09:30:00,51.69,51.75,51.54,51.71,1336802.0,45.7415,45.7946,45.6088,45.7592,1336802.0
2016-03-07 09:40:00,51.71,51.8,51.54,51.55,712126.0,45.7592,45.8389,45.6088,45.6176,712126.0
2016-03-07 09:50:00,51.55,51.56,51.3,51.35,1033646.0,45.6176,45.6265,45.3964,45.4406,1033646.0
2016-03-07 10:00:00,51.35,51.5,51.3,51.41,820163.0,45.4406,45.5734,45.3964,45.4937,820163.0
2016-03-07 10:10:00,51.41,51.43,51.33,51.43,832366.0,45.4937,45.5114,45.4229,45.5114,832366.0
2016-03-07 10:20:00,51.43,51.43,51.12,51.13,711021.0,45.5114,45.5114,45.2371,45.246,711021.0
2016-03-07 10:30:00,51.12,51.25,51.06,51.23,827467.0,45.2371,45.3521,45.184,45.3344,827467.0
2016-03-07 10:40:00,51.23,51.32,51.14,51.14,918883.0,45.3344,45.4141,45.2548,45.2548,918883.0
2016-03-07 10:50:00,51.14,51.15,51.01,51.06,858171.0,45.2548,45.2637,45.1398,45.184,858171.0
2016-03-07 11:00:00,51.06,51.11,50.8,50.9,1507914.0,45.184,45.2283,44.9539,45.0424,1507914.0
2016-03-07 11:10:00,50.91,51.01,50.83,50.84,1007230.0,45.0513,45.1398,44.9805,44.9893,1007230.0
2016-03-07 11:20:00,50.83,51.06,50.83,50.95,891301.0,44.9805,45.184,44.9805,45.0867,891301.0
2016-03-07 11:30:00,50.95,51.16,50.94,51.11,727605.0,45.0867,45.2725,45.0778,45.2283,727605.0
2016-03-07 11:40:00,51.11,51.25,51.08,51.22,858739.0,45.2283,45.3521,45.2017,45.3256,858739.0
2016-03-07 11:50:00,51.22,51.26,51.14,51.15,533218.0,45.3256,45.361,45.2548,45.2637,533218.0
2016-03-07 12:00:00,51.16,51.21,51.12,51.19,528968.0,45.2725,45.3167,45.2371,45.299,528968.0
2016-03-07 12:10:00,51.18,51.22,51.08,51.18,472961.0,45.2902,45.3256,45.2017,45.2902,472961.0
2016-03-07 12:20:00,51.17,51.26,51.16,51.24,372078.0,45.2814,45.361,45.2725,45.3433,372078.0
2016-03-07 12:30:00,51.24,51.37,51.23,51.35,478653.0,45.3433,45.4583,45.3344,45.4406,478653.0
2016-03-07 12:40:00,51.34,51.43,51.25,51.29,395710.0,45.4318,45.5114,45.3521,45.3875,395710.0
2016-03-07 12:50:00,51.29,51.34,51.27,51.27,221782.0,45.3875,45.4318,45.3698,45.3698,221782.0
2016-03-07 13:00:00,51.27,51.39,51.27,51.36,326269.0,45.3698,45.476,45.3698,45.4495,326269.0
2016-03-07 13:10:00,51.35,51.41,51.32,51.37,486324.0,45.4406,45.4937,45.4141,45.4583,486324.0
2016-03-07 13:20:00,51.36,51.38,51.14,51.14,583613.0,45.4495,45.4672,45.2548,45.2548,583613.0
2016-03-07 13:30:00,51.14,51.15,50.96,50.99,934960.0,45.2548,45.2637,45.0955,45.1221,934960.0
2016-03-07 13:40:00,50.99,51.06,50.92,50.93,594473.0,45.1221,45.184,45.0601,45.069,594473.0
2016-03-07 13:50:00,50.93,51.06,50.92,50.99,998324.0,45.069,45.184,45.0601,45.1221,998324.0
2016-03-07 14:00:00,50.99,51.11,50.92,51.0,602409.0,45.1221,45.2283,45.0601,45.1309,602409.0
2016-03-07 14:10:00,51.01,51.04,50.9,50.93,899315.0,45.1398,45.1663,45.0424,45.069,899315.0
2016-03-07 14:20:00,50.92,51.01,50.87,50.88,659812.0,45.0601,45.1398,45.0159,45.0247,659812.0
2016-03-07 14:30:00,50.87,50.92,50.6,50.61,1479334.0,45.0159,45.0601,44.7769,44.7858,1479334.0
2016-03-07 14:40:00,50.62,50.72,50.6,50.66,829416.0,44.7946,44.8831,44.7769,44.83,829416.0
2016-03-07 14:50:00,50.66,50.78,50.65,50.7,853902.0,44.83,44.9362,44.8212,44.8654,853902.0
2016-03-07 15:00:00,50.7,50.71,50.58,50.68,910110.0,44.8654,44.8743,44.7592,44.8477,910110.0
2016-03-07 15:10:00,50.68,50.77,50.67,50.77,837989.0,44.8477,44.9274,44.8389,44.9274,837989.0
2016-03-07 15:20:00,50.76,50.9,50.69,50.85,1005890.0,44.9185,45.0424,44.8566,44.9982,1005890.0
2016-03-07 15:30:00,50.85,51.05,50.82,51.02,1296031.0,44.9982,45.1752,44.9716,45.1486,1296031.0
2016-03-07 15:40:00,51.02,51.03,50.86,50.9,1045439.0,45.1486,45.1575,45.007,45.0424,1045439.0
2016-03-07 15:50:00,50.89,51.03,50.85,51.03,2625354.0,45.0336,45.1575,44.9982,45.1575,2625354.0
2016-03-08 09:30:00,50.8,50.93,50.59,50.78,1580876.0,44.9539,45.069,44.7681,44.9362,1580876.0
2016-03-08 09:40:00,50.78,51.25,50.74,51.16,1237741.0,44.9362,45.3521,44.9008,45.2725,1237741.0
2016-03-08 09:50:00,51.15,51.63,51.14,51.51,1519862.0,45.2637,45.6884,45.2548,45.5822,1519862.0
2016-03-08 10:00:00,51.5,51.75,51.39,51.39,1443991.0,45.5734,45.7946,45.476,45.476,1443991.0
2016-03-08 10:10:00,51.38,51.56,51.35,51.43,679259.0,45.4672,45.6265,45.4406,45.5114,679259.0
2016-03-08 10:20:00,51.44,51.51,51.24,51.24,615442.0,45.5203,45.5822,45.3433,45.3433,615442.0
2016-03-08 10:30:00,51.24,51.45,51.19,51.34,361828.0,45.3433,45.5291,45.299,45.4318,361828.0
2016-03-08 10:40:00,51.33,51.33,51.19,51.3,501719.0,45.4229,45.4229,45.299,45.3964,501719.0
2016-03-08 10:50:00,51.31,51.41,51.29,51.4,454073.0,45.4052,45.4937,45.3875,45.4849,454073.0
2016-03-08 11:00:00,51.4,51.46,51.34,51.44,705862.0,45.4849,45.538,45.4318,45.5203,705862.0
2016-03-08 11:10:00,51.44,51.45,51.3,51.36,475889.0,45.5203,45.5291,45.3964,45.4495,475889.0
2016-03-08 11:20:00,51.37,51.59,51.36,51.51,611181.0,45.4583,45.653,45.4495,45.5822,611181.0
2016-03-08 11:30:00,51.51,51.57,51.42,51.53,561279.0,45.5822,45.6353,45.5026,45.5999,561279.0
2016-03-08 11:40:00,51.54,51.61,51.51,51.58,514690.0,45.6088,45.6707,45.5822,45.6442,514690.0
2016-03-08 11:50:00,51.58,51.8,51.58,51.78,593384.0,45.6442,45.8389,45.6442,45.8212,593384.0
2016-03-08 12:00:00,51.78,51.89,51.74,51.89,602175.0,45.8212,45.9185,45.7858,45.9185,602175.0
2016-03-08 12:10:00,51.88,51.98,51.81,51.96,866996.0,45.9096,45.9981,45.8477,45.9804,866996.0
2016-03-08 12:20:00,51.97,52.02,51.96,51.98,547568.0,45.9893,46.0335,45.9804,45.9981,547568.0
2016-03-08 12:30:00,51.98,52.08,51.95,51.98,731471.0,45.9981,46.0866,45.9716,45.9981,731471.0
2016-03-08 12:40:00,51.98,52.03,51.87,51.92,422383.0,45.9981,46.0424,45.9008,45.945,422383.0
2016-03-08 12:50:00,51.91,51.97,51.81,51.83,650057.0,45.9362,45.9893,45.8477,45.8654,650057.0
2016-03-08 13:00:00,51.83,51.94,51.82,51.93,454145.0,45.8654,45.9627,45.8565,45.9539,454145.0
2016-03-08 13:10:00,51.92,51.97,51.82,51.97,352056.0,45.945,45.9893,45.8565,45.9893,352056.0
2016-03-08 13:20:00,51.97,52.07,51.9,52.07,656215.0,45.9893,46.0778,45.9273,46.0778,656215.0
2016-03-08 13:30:00,52.07,52.13,52.06,52.08,355405.0,46.0778,46.1309,46.0689,46.0866,355405.0
2016-03-08 13:40:00,52.08,52.1,52.05,52.09,344053.0,46.0866,46.1043,46.0601,46.0955,344053.0
2016-03-08 13:50:00,52.08,52.09,52.03,52.07,404493.0,46.0866,46.0955,46.0424,46.0778,404493.0
2016-03-08 14:00:00,52.06,52.08,51.98,52.05,537567.0,46.0689,46.0866,45.9981,46.0601,537567.0
2016-03-08 14:10:00,52.04,52.09,51.98,52.01,264962.0,46.0512,46.0955,45.9981,46.0247,264962.0
2016-03-08 14:20:00,52.02,52.04,51.78,51.81,446380.0,46.0335,46.0512,45.8212,45.8477,446380.0
2016-03-08 14:30:00,51.8,51.88,51.8,51.86,352399.0,45.8389,45.9096,45.8389,45.8919,352399.0
2016-03-08 14:40:00,51.86,51.95,51.8,51.86,351898.0,45.8919,45.9716,45.8389,45.8919,351898.0
2016-03-08 14:50:00,51.86,51.88,51.74,51.8,404903.0,45.8919,45.9096,45.7858,45.8389,404903.0
2016-03-08 15:00:00,51.8,51.89,51.63,51.66,579134.0,45.8389,45.9185,45.6884,45.715,579134.0
2016-03-08 15:10:00,51.66,51.85,51.66,51.77,639395.0,45.715,45.8831,45.715,45.8123,639395.0
2016-03-08 15:20:00,51.77,51.89,51.71,51.74,667054.0,45.8123,45.9185,45.7592,45.7858,667054.0
2016-03-08 15:30:00,51.74,51.84,51.73,51.79,622963.0,45.7858,45.8742,45.7769,45.83,622963.0
2016-03-08 15:40:00,51.78,51.92,51.78,51.85,1299663.0,45.8212,45.945,45.8212,45.8831,1299663.0
2016-03-08 15:50:00,51.85,51.86,51.58,51.65,3859283.0,45.8831,45.8919,45.6442,45.7061,3859283.0
2016-03-09 09:30:00,51.89,52.11,51.85,52.11,932429.0,45.9185,46.1132,45.8831,46.1132,932429.0
2016-03-09 09:40:00,52.1,52.21,52.04,52.1,717046.0,46.1043,46.2017,46.0512,46.1043,717046.0
2016-03-09 09:50:00,52.1,52.22,52.05,52.16,481929.0,46.1043,46.2105,46.0601,46.1574,481929.0
2016-03-09 10:00:00,52.14,52.16,52.04,52.09,670272.0,46.1397,46.1574,46.0512,46.0955,670272.0
2016-03-09 10:10:00,52.09,52.32,52.05,52.25,730340.0,46.0955,46.299,46.0601,46.2371,730340.0
2016-03-09 10:20:00,52.25,52.41,52.25,52.36,506794.0,46.2371,46.3787,46.2371,46.3344,506794.0
2016-03-09 10:30:00,52.36,52.64,52.32,52.63,791188.0,46.3344,46.5822,46.299,46.5733,791188.0
2016-03-09 10:40:00,52.64,52.64,52.54,52.6,585683.0,46.5822,46.5822,46.4937,46.5468,585683.0
2016-03-09 10:50:00,52.61,52.61,52.27,52.3,1031276.0,46.5556,46.5556,46.2548,46.2813,1031276.0
2016-03-09 11:00:00,52.29,52.53,52.29,52.45,539765.0,46.2725,46.4848,46.2725,46.414,539765.0
2016-03-09 11:10:00,52.46,52.62,52.4,52.61,513760.0,46.4229,46.5645,46.3698,46.5556,513760.0
2016-03-09 11:20:00,52.61,52.69,52.58,52.6,580565.0,46.5556,46.6264,46.5291,46.5468,580565.0
2016-03-09 11:30:00,52.6,52.73,52.6,52.66,509365.0,46.5468,46.6618,46.5468,46.5999,509365.0
2016-03-09 11:40:00,52.66,52.72,52.6,52.72,388208.0,46.5999,46.653,46.5468,46.653,388208.0
2016-03-09 11:50:00,52.72,52.77,52.67,52.68,712312.0,46.653,46.6972,46.6087,46.6176,712312.0
2016-03-09 12:00:00,52.68,52.7,52.63,52.65,391595.0,46.6176,46.6353,46.5733,46.591,391595.0
2016-03-09 12:10:00,52.65,52.72,52.6,52.64,485103.0,46.591,46.653,46.5468,46.5822,485103.0
2016-03-09 12:20:00,52.64,52.72,52.62,52.68,280957.0,46.5822,46.653,46.5645,46.6176,280957.0
2016-03-09 12:30:00,52.68,52.7,52.61,52.69,368558.0,46.6176,46.6353,46.5556,46.6264,368558.0
2016-03-09 12:40:00,52.69,52.72,52.56,52.58,515982.0,46.6264,46.653,46.5114,46.5291,515982.0
2016-03-09 12:50:00,52.58,52.61,52.5,52.54,236524.0,46.5291,46.5556,46.4583,46.4937,236524.0
2016-03-09 13:00:00,52.54,52.57,52.5,52.54,335281.0,46.4937,46.5202,46.4583,46.4937,335281.0
2016-03-09 13:10:00,52.54,52.63,52.39,52.41,349126.0,46.4937,46.5733,46.361,46.3787,349126.0
2016-03-09 13:20:00,52.41,52.48,52.39,52.42,235704.0,46.3787,46.4406,46.361,46.3875,235704.0
2016-03-09 13:30:00,52.43,52.56,52.42,52.53,581919.0,46.3963,46.5114,46.3875,46.4848,581919.0
2016-03-09 13:40:00,52.53,52.57,52.48,52.55,645862.0,46.4848,46.5202,46.4406,46.5025,645862.0
2016-03-09 13:50:00,52.55,52.68,52.54,52.63,303687.0,46.5025,46.6176,46.4937,46.5733,303687.0
2016-03-09 14:00:00,52.62,52.68,52.61,52.68,292629.0,46.5645,46.6176,46.5556,46.6176,292629.0
2016-03-09 14:10:00,52.68,52.73,52.62,52.65,363560.0,46.6176,46.6618,46.5645,46.591,363560.0
2016-03-09 14:20:00,52.66,52.84,52.62,52.83,727598.0,46.5999,46.7592,46.5645,46.7503,727598.0
2016-03-09 14:30:00,52.82,52.84,52.65,52.72,490266.0,46.7415,46.7592,46.591,46.653,490266.0
2016-03-09 14:40:00,52.72,52.82,52.7,52.76,816985.0,46.653,46.7415,46.6353,46.6884,816985.0
2016-03-09 14:50:00,52.77,52.83,52.74,52.79,569517.0,46.6972,46.7503,46.6707,46.7149,569517.0
2016-03-09 15:00:00,52.79,52.8,52.6,52.62,558914.0,46.7149,46.7238,46.5468,46.5645,558914.0
2016-03-09 15:10:00,52.62,52.68,52.56,52.58,505966.0,46.5645,46.6176,46.5114,46.5291,505966.0
2016-03-09 15:20:00,52.57,52.7,52.57,52.69,487139.0,46.5202,46.6353,46.5202,46.6264,487139.0
2016-03-09 15:30:00,52.69,52.78,52.62,52.76,817081.0,46.6264,46.7061,46.5645,46.6884,817081.0
2016-03-09 15:40:00,52.76,52.82,52.67,52.76,1140095.0,46.6884,46.7415,46.6087,46.6884,1140095.0
2016-03-09 15:50:00,52.76,52.85,52.64,52.83,2151213.0,46.6884,46.768,46.5822,46.7503,2151213.0
2016-03-10 09:30:00,52.93,52.94,52.59,52.75,1746882.0,46.8388,46.8477,46.5379,46.6795,1746882.0
2016-03-10 09:40:00,52.74,52.76,52.53,52.71,1245227.0,46.6707,46.6884,46.4848,46.6441,1245227.0
2016-03-10 09:50:00,52.71,52.84,52.69,52.73,1131909.0,46.6441,46.7592,46.6264,46.6618,1131909.0
2016-03-10 10:00:00,52.74,52.79,52.56,52.57,1044858.0,46.6707,46.7149,46.5114,46.5202,1044858.0
2016-03-10 10:10:00,52.57,52.61,52.42,52.44,1106007.0,46.5202,46.5556,46.3875,46.4052,1106007.0
2016-03-10 10:20:00,52.43,52.67,52.41,52.52,649127.0,46.3963,46.6087,46.3787,46.476,649127.0
2016-03-10 10:30:00,52.53,52.53,52.14,52.22,989242.0,46.4848,46.4848,46.1397,46.2105,989242.0
2016-03-10 10:40:00,52.22,52.35,52.07,52.17,719364.0,46.2105,46.3256,46.0778,46.1663,719364.0
2016-03-10 10:50:00,52.16,52.31,52.02,52.05,713697.0,46.1574,46.2902,46.0335,46.0601,713697.0
2016-03-10 11:00:00,52.05,52.17,51.9,52.15,854897.0,46.0601,46.1663,45.9273,46.1486,854897.0
2016-03-10 11:10:00,52.15,52.15,51.93,51.94,600822.0,46.1486,46.1486,45.9539,45.9627,600822.0
2016-03-10 11:20:00,51.94,52.0,51.81,51.89,1329006.0,45.9627,46.0158,45.8477,45.9185,1329006.0
2016-03-10 11:30:00,51.89,51.95,51.8,51.9,732529.0,45.9185,45.9716,45.8389,45.9273,732529.0
2016-03-10 11:40:00,51.9,52.13,51.89,52.07,896299.0,45.9273,46.1309,45.9185,46.0778,896299.0
2016-03-10 11:50:00,52.06,52.12,51.92,51.96,809900.0,46.0689,46.122,45.945,45.9804,809900.0
2016-03-10 12:00:00,51.95,52.09,51.93,52.0,726821.0,45.9716,46.0955,45.9539,46.0158,726821.0
2016-03-10 12:10:00,52.0,52.01,51.7,51.74,714917.0,46.0158,46.0247,45.7504,45.7858,714917.0
2016-03-10 12:20:00,51.73,51.75,51.55,51.66,768946.0,45.7769,45.7946,45.6176,45.715,768946.0
2016-03-10 12:30:00,51.66,51.72,51.39,51.4,996392.0,45.715,45.7681,45.476,45.4849,996392.0
2016-03-10 12:40:00,51.4,51.42,51.26,51.37,913065.0,45.4849,45.5026,45.361,45.4583,913065.0
2016-03-10 12:50:00,51.36,51.46,51.33,51.41,568021.0,45.4495,45.538,45.4229,45.4937,568021.0
2016-03-10 13:00:00,51.4,51.49,51.26,51.28,524041.0,45.4849,45.5645,45.361,45.3787,524041.0
2016-03-10 13:10:00,51.29,51.35,51.16,51.34,648290.0,45.3875,45.4406,45.2725,45.4318,648290.0
2016-03-10 13:20:00,51.34,51.43,51.23,51.4,819720.0,45.4318,45.5114,45.3344,45.4849,819720.0
2016-03-10 13:30:00,51.41,51.5,51.39,51.48,531520.0,45.4937,45.5734,45.476,45.5557,531520.0
2016-03-10 13:40:00,51.48,51.5,51.31,51.33,797335.0,45.5557,45.5734,45.4052,45.4229,797335.0
2016-03-10 13:50:00,51.33,51.46,51.3,51.31,662807.0,45.4229,45.538,45.3964,45.4052,662807.0
2016-03-10 14:00:00,51.31,51.34,51.24,51.25,761613.0,45.4052,45.4318,45.3433,45.3521,761613.0
2016-03-10 14:10:00,51.25,51.34,51.22,51.33,365835.0,45.3521,45.4318,45.3256,45.4229,365835.0
2016-03-10 14:20:00,51.33,51.49,51.29,51.44,478299.0,45.4229,45.5645,45.3875,45.5203,478299.0
2016-03-10 14:30:00,51.45,51.52,51.39,51.5,423362.0,45.5291,45.5911,45.476,45.5734,423362.0
2016-03-10 14:40:00,51.5,51.89,51.49,51.88,1081794.0,45.5734,45.9185,45.5645,45.9096,1081794.0
2016-03-10 14:50:00,51.88,51.96,51.78,51.81,763162.0,45.9096,45.9804,45.8212,45.8477,763162.0
2016-03-10 15:00:00,51.82,51.89,51.7,51.8,566341.0,45.8565,45.9185,45.7504,45.8389,566341.0
2016-03-10 15:10:00,51.8,52.02,51.76,51.9,840044.0,45.8389,46.0335,45.8035,45.9273,840044.0
2016-03-10 15:20:00,51.9,52.15,51.82,52.06,997725.0,45.9273,46.1486,45.8565,46.0689,997725.0
2016-03-10 15:30:00,52.06,52.1,51.92,51.93,839928.0,46.0689,46.1043,45.945,45.9539,839928.0
2016-03-10 15:40:00,51.93,51.96,51.79,51.85,1124973.0,45.9539,45.9804,45.83,45.8831,1124973.0
2016-03-10 15:50:00,51.85,52.06,51.85,52.05,2259705.0,45.8831,46.0689,45.8831,46.0601,2259705.0
2016-03-11 09:30:00,53.0,53.0,52.52,52.61,1825080.0,46.9008,46.9008,46.476,46.5556,1825080.0
2016-03-11 09:40:00,52.6,52.87,52.53,52.65,1202379.0,46.5468,46.7857,46.4848,46.591,1202379.0
2016-03-11 09:50:00,52.65,52.71,52.61,52.66,1470555.0,46.591,46.6441,46.5556,46.5999,1470555.0
2016-03-11 10:00:00,52.66,52.71,52.38,52.43,1163751.0,46.5999,46.6441,46.3521,46.3963,1163751.0
2016-03-11 10:10:00,52.43,52.49,52.38,52.46,973990.0,46.3963,46.4494,46.3521,46.4229,973990.0
2016-03-11 10:20:00,52.47,52.68,52.45,52.68,607277.0,46.4317,46.6176,46.414,46.6176,607277.0
2016-03-11 10:30:00,52.68,52.84,52.68,52.75,990639.0,46.6176,46.7592,46.6176,46.6795,990639.0
2016-03-11 10:40:00,52.76,52.8,52.68,52.77,882960.0,46.6884,46.7238,46.6176,46.6972,882960.0
2016-03-11 10:50:00,52.77,52.81,52.72,52.77,556206.0,46.6972,46.7326,46.653,46.6972,556206.0
2016-03-11 11:00:00,52.77,52.83,52.72,52.82,688761.0,46.6972,46.7503,46.653,46.7415,688761.0
2016-03-11 11:10:00,52.82,52.84,52.71,52.74,448418.0,46.7415,46.7592,46.6441,46.6707,448418.0
2016-03-11 11:20:00,52.75,52.83,52.74,52.81,412794.0,46.6795,46.7503,46.6707,46.7326,412794.0
2016-03-11 11:30:00,52.81,52.84,52.72,52.8,457084.0,46.7326,46.7592,46.653,46.7238,457084.0
2016-03-11 11:40:00,52.8,52.93,52.79,52.9,618329.0,46.7238,46.8388,46.7149,46.8123,618329.0
2016-03-11 11:50:00,52.9,52.93,52.84,52.86,674297.0,46.8123,46.8388,46.7592,46.7769,674297.0
2016-03-11 12:00:00,52.86,52.92,52.81,52.91,754079.0,46.7769,46.83,46.7326,46.8211,754079.0
2016-03-11 12:10:00,52.91,52.92,52.8,52.86,508945.0,46.8211,46.83,46.7238,46.7769,508945.0
2016-03-11 12:20:00,52.86,52.87,52.83,52.83,415890.0,46.7769,46.7857,46.7503,46.7503,415890.0
2016-03-11 12:30:00,52.83,52.88,52.79,52.82,292944.0,46.7503,46.7946,46.7149,46.7415,292944.0
2016-03-11 12:40:00,52.82,52.88,52.76,52.8,235196.0,46.7415,46.7946,46.6884,46.7238,235196.0
2016-03-11 12:50:00,52.8,52.85,52.78,52.8,199731.0,46.7238,46.768,46.7061,46.7238,199731.0
2016-03-11 13:00:00,52.79,52.8,52.69,52.71,300509.0,46.7149,46.7238,46.6264,46.6441,300509.0
2016-03-11 13:10:00,52.71,52.77,52.7,52.77,301300.0,46.6441,46.6972,46.6353,46.6972,301300.0
2016-03-11 13:20:00,52.76,52.78,52.7,52.75,180108.0,46.6884,46.7061,46.6353,46.6795,180108.0
2016-03-11 13:30:00,52.75,52.76,52.69,52.71,238374.0,46.6795,46.6884,46.6264,46.6441,238374.0
2016-03-11 13:40:00,52.71,52.72,52.62,52.72,418563.0,46.6441,46.653,46.5645,46.653,418563.0
2016-03-11 13:50:00,52.71,52.85,52.69,52.8,340759.0,46.6441,46.768,46.6264,46.7238,340759.0
2016-03-11 14:00:00,52.8,52.84,52.78,52.8,335127.0,46.7238,46.7592,46.7061,46.7238,335127.0
2016-03-11 14:10:00,52.8,52.88,52.79,52.88,492972.0,46.7238,46.7946,46.7149,46.7946,492972.0
2016-03-11 14:20:00,52.87,52.89,52.83,52.86,283762.0,46.7857,46.8034,46.7503,46.7769,283762.0
2016-03-11 14:30:00,52.85,52.9,52.74,52.75,310691.0,46.768,46.8123,46.6707,46.6795,310691.0
2016-03-11 14:40:00,52.76,52.87,52.72,52.81,493265.0,46.6884,46.7857,46.653,46.7326,493265.0
2016-03-11 14:50:00,52.82,52.84,52.72,52.73,371668.0,46.7415,46.7592,46.653,46.6618,371668.0
2016-03-11 15:00:00,52.73,52.87,52.7,52.86,714748.0,46.6618,46.7857,46.6353,46.7769,714748.0
2016-03-11 15:10:00,52.86,52.87,52.8,52.83,488851.0,46.7769,46.7857,46.7238,46.7503,488851.0
2016-03-11 15:20:00,52.83,52.96,52.81,52.95,727675.0,46.7503,46.8654,46.7326,46.8565,727675.0
2016-03-11 15:30:00,52.95,52.98,52.93,52.96,911245.0,46.8565,46.8831,46.8388,46.8654,911245.0
2016-03-11 15:40:00,52.96,53.01,52.94,52.96,1451050.0,46.8654,46.9096,46.8477,46.8654,1451050.0
2016-03-11 15:50:00,52.96,53.07,52.95,53.07,2877924.0,46.8654,46.9627,46.8565,46.9627,2877924.0
2016-03-14 09:30:00,52.71,53.03,52.63,52.89,1336462.0,46.6441,46.9273,46.5733,46.8034,1336462.0
2016-03-14 09:40:00,52.88,52.91,52.7,52.79,759371.0,46.7946,46.8211,46.6353,46.7149,759371.0
2016-03-14 09:50:00,52.78,52.95,52.76,52.86,600894.0,46.7061,46.8565,46.6884,46.7769,600894.0
2016-03-14 10:00:00,52.86,52.96,52.82,52.84,408923.0,46.7769,46.8654,46.7415,46.7592,408923.0
2016-03-14 10:10:00,52.83,52.87,52.77,52.78,350191.0,46.7503,46.7857,46.6972,46.7061,350191.0
2016-03-14 10:20:00,52.78,52.84,52.75,52.84,344345.0,46.7061,46.7592,46.6795,46.7592,344345.0
2016-03-14 10:30:00,52.84,52.87,52.78,52.86,497951.0,46.7592,46.7857,46.7061,46.7769,497951.0
2016-03-14 10:40:00,52.86,53.13,52.84,53.08,754562.0,46.7769,47.0158,46.7592,46.9715,754562.0
2016-03-14 10:50:00,53.07,53.09,52.9,52.97,515759.0,46.9627,46.9804,46.8123,46.8742,515759.0
2016-03-14 11:00:00,52.97,53.12,52.96,53.1,498056.0,46.8742,47.0069,46.8654,46.9892,498056.0
2016-03-14 11:10:00,53.11,53.3,53.11,53.28,540225.0,46.9981,47.1662,46.9981,47.1485,540225.0
2016-03-14 11:20:00,53.29,53.39,53.27,53.34,539532.0,47.1574,47.2459,47.1397,47.2016,539532.0
2016-03-14 11:30:00,53.34,53.38,53.29,53.38,502673.0,47.2016,47.237,47.1574,47.237,502673.0
2016-03-14 11:40:00,53.38,53.4,53.29,53.32,508478.0,47.237,47.2547,47.1574,47.1839,508478.0
2016-03-14 11:50:00,53.32,53.41,53.28,53.31,376156.0,47.1839,47.2636,47.1485,47.1751,376156.0
2016-03-14 12:00:00,53.31,53.35,53.27,53.35,350186.0,47.1751,47.2105,47.1397,47.2105,350186.0
2016-03-14 12:10:00,53.35,53.59,53.34,53.56,654213.0,47.2105,47.4229,47.2016,47.3963,654213.0
2016-03-14 12:20:00,53.56,53.58,53.47,53.48,478797.0,47.3963,47.414,47.3167,47.3255,478797.0
2016-03-14 12:30:00,53.48,53.53,53.43,53.48,408271.0,47.3255,47.3698,47.2813,47.3255,408271.0
2016-03-14 12:40:00,53.47,53.5,53.36,53.36,338951.0,47.3167,47.3432,47.2193,47.2193,338951.0
2016-03-14 12:50:00,53.37,53.41,53.33,53.38,232087.0,47.2282,47.2636,47.1928,47.237,232087.0
2016-03-14 13:00:00,53.38,53.4,53.29,53.35,491291.0,47.237,47.2547,47.1574,47.2105,491291.0
2016-03-14 13:10:00,53.35,53.36,53.28,53.31,160612.0,47.2105,47.2193,47.1485,47.1751,160612.0
2016-03-14 13:20:00,53.32,53.36,53.26,53.3,257064.0,47.1839,47.2193,47.1308,47.1662,257064.0
2016-03-14 13:30:00,53.3,53.38,53.28,53.32,221111.0,47.1662,47.237,47.1485,47.1839,221111.0
2016-03-14 13:40:00,53.32,53.33,53.24,53.24,251590.0,47.1839,47.1928,47.1131,47.1131,251590.0
2016-03-14 13:50:00,53.25,53.26,53.19,53.22,229583.0,47.122,47.1308,47.0689,47.0954,229583.0
2016-03-14 14:00:00,53.21,53.22,53.1,53.15,285778.0,47.0866,47.0954,46.9892,47.0335,285778.0
2016-03-14 14:10:00,53.14,53.2,53.12,53.14,181071.0,47.0246,47.0777,47.0069,47.0246,181071.0
2016-03-14 14:20:00,53.15,53.19,53.08,53.19,313522.0,47.0335,47.0689,46.9715,47.0689,313522.0
2016-03-14 14:30:00,53.19,53.25,53.16,53.25,410221.0,47.0689,47.122,47.0423,47.122,410221.0
2016-03-14 14:40:00,53.25,53.34,53.23,53.34,389785.0,47.122,47.2016,47.1043,47.2016,389785.0
2016-03-14 14:50:00,53.34,53.35,53.24,53.26,278597.0,47.2016,47.2105,47.1131,47.1308,278597.0
2016-03-14 15:00:00,53.25,53.27,53.17,53.19,329456.0,47.122,47.1397,47.0512,47.0689,329456.0
2016-03-14 15:10:00,53.19,53.25,53.17,53.18,291083.0,47.0689,47.122,47.0512,47.06,291083.0
2016-03-14 15:20:00,53.17,53.35,53.17,53.3,472144.0,47.0512,47.2105,47.0512,47.1662,472144.0
2016-03-14 15:30:00,53.31,53.36,53.19,53.35,468406.0,47.1751,47.2193,47.0689,47.2105,468406.0
2016-03-14 15:40:00,53.35,53.44,53.27,53.38,812675.0,47.2105,47.2901,47.1397,47.237,812675.0
2016-03-14 15:50:00,53.38,53.38,53.16,53.17,1425810.0,47.237,47.237,47.0423,47.0512,1425810.0
2016-03-15 09:30:00,52.75,53.0,52.74,52.83,879843.0,46.6795,46.9008,46.6707,46.7503,879843.0
2016-03-15 09:40:00,52.84,52.91,52.78,52.88,485377.0,46.7592,46.8211,46.7061,46.7946,485377.0
2016-03-15 09:50:00,52.89,52.92,52.75,52.86,450333.0,46.8034,46.83,46.6795,46.7769,450333.0
2016-03-15 10:00:00,52.85,52.92,52.77,52.83,542097.0,46.768,46.83,46.6972,46.7503,542097.0
2016-03-15 10:10:00,52.82,53.09,52.8,53.05,416789.0,46.7415,46.9804,46.7238,46.945,416789.0
2016-03-15 10:20:00,53.05,53.26,53.02,53.25,478110.0,46.945,47.1308,46.9185,47.122,478110.0
2016-03-15 10:30:00,53.25,53.32,53.19,53.28,512311.0,47.122,47.1839,47.0689,47.1485,512311.0
2016-03-15 10:40:00,53.27,53.3,53.18,53.28,344999.0,47.1397,47.1662,47.06,47.1485,344999.0
2016-03-15 10:50:00,53.28,53.38,53.27,53.37,370802.0,47.1485,47.237,47.1397,47.2282,370802.0
2016-03-15 11:00:00,53.37,53.45,53.27,53.45,436262.0,47.2282,47.299,47.1397,47.299,436262.0
2016-03-15 11:10:00,53.45,53.48,53.35,53.37,385490.0,47.299,47.3255,47.2105,47.2282,385490.0
2016-03-15 11:20:00,53.38,53.48,53.38,53.41,298568.0,47.237,47.3255,47.237,47.2636,298568.0
2016-03-15 11:30:00,53.41,53.41,53.22,53.22,383538.0,47.2636,47.2636,47.0954,47.0954,383538.0
2016-03-15 11:40:00,53.23,53.27,53.09,53.09,356094.0,47.1043,47.1397,46.9804,46.9804,356094.0
2016-03-15 11:50:00,53.09,53.19,53.07,53.09,275442.0,46.9804,47.0689,46.9627,46.9804,275442.0
2016-03-15 12:00:00,53.1,53.19,53.09,53.18,261780.0,46.9892,47.0689,46.9804,47.06,261780.0
2016-03-15 12:10:00,53.17,53.19,53.1,53.17,314503.0,47.0512,47.0689,46.9892,47.0512,314503.0
2016-03-15 12:20:00,53.18,53.36,53.17,53.33,426772.0,47.06,47.2193,47.0512,47.1928,426772.0
2016-03-15 12:30:00,53.34,53.35,53.23,53.26,271565.0,47.2016,47.2105,47.1043,47.1308,271565.0
2016-03-15 12:40:00,53.26,53.27,53.21,53.22,206368.0,47.1308,47.1397,47.0866,47.0954,206368.0
2016-03-15 12:50:00,53.22,53.22,53.09,53.11,274164.0,47.0954,47.0954,46.9804,46.9981,274164.0
2016-03-15 13:00:00,53.11,53.14,53.07,53.08,365234.0,46.9981,47.0246,46.9627,46.9715,365234.0
2016-03-15 13:10:00,53.08,53.09,52.97,53.04,375161.0,46.9715,46.9804,46.8742,46.9362,375161.0
2016-03-15 13:20:00,53.04,53.15,53.03,53.14,157907.0,46.9362,47.0335,46.9273,47.0246,157907.0
2016-03-15 13:30:00,53.14,53.27,53.13,53.21,310471.0,47.0246,47.1397,47.0158,47.0866,310471.0
2016-03-15 13:40:00,53.21,53.3,53.21,53.27,342609.0,47.0866,47.1662,47.0866,47.1397,342609.0
2016-03-15 13:50:00,53.27,53.35,53.26,53.31,253022.0,47.1397,47.2105,47.1308,47.1751,253022.0
2016-03-15 14:00:00,53.32,53.34,53.25,53.33,566557.0,47.1839,47.2016,47.122,47.1928,566557.0
2016-03-15 14:10:00,53.33,53.38,53.26,53.36,504629.0,47.1928,47.237,47.1308,47.2193,504629.0
2016-03-15 14:20:00,53.37,53.38,53.27,53.31,416198.0,47.2282,47.237,47.1397,47.1751,416198.0
2016-03-15 14:30:00,53.3,53.44,53.28,53.39,260708.0,47.1662,47.2901,47.1485,47.2459,260708.0
2016-03-15 14:40:00,53.39,53.42,53.36,53.41,397818.0,47.2459,47.2724,47.2193,47.2636,397818.0
2016-03-15 14:50:00,53.4,53.42,53.35,53.41,312975.0,47.2547,47.2724,47.2105,47.2636,312975.0
2016-03-15 15:00:00,53.42,53.43,53.3,53.36,700100.0,47.2724,47.2813,47.1662,47.2193,700100.0
2016-03-15 15:10:00,53.35,53.47,53.35,53.47,519544.0,47.2105,47.3167,47.2105,47.3167,519544.0
2016-03-15 15:20:00,53.47,53.55,53.46,53.54,715794.0,47.3167,47.3875,47.3078,47.3786,715794.0
2016-03-15 15:30:00,53.55,53.55,53.47,53.49,528365.0,47.3875,47.3875,47.3167,47.3344,528365.0
2016-03-15 15:40:00,53.49,53.52,53.43,53.47,673606.0,47.3344,47.3609,47.2813,47.3167,673606.0
2016-03-15 15:50:00,53.47,53.59,53.46,53.59,1505809.0,47.3167,47.4229,47.3078,47.4229,1505809.0
2016-03-16 09:30:00,53.45,53.59,53.4,53.47,873214.0,47.299,47.4229,47.2547,47.3167,873214.0
2016-03-16 09:40:00,53.46,53.59,53.44,53.56,725248.0,47.3078,47.4229,47.2901,47.3963,725248.0
2016-03-16 09:50:00,53.56,53.65,53.55,53.57,467940.0,47.3963,47.476,47.3875,47.4052,467940.0
2016-03-16 10:00:00,53.57,53.58,53.46,53.54,765313.0,47.4052,47.414,47.3078,47.3786,765313.0
2016-03-16 10:10:00,53.54,53.56,53.48,53.5,326574.0,47.3786,47.3963,47.3255,47.3432,326574.0
2016-03-16 10:20:00,53.5,53.7,53.5,53.62,724142.0,47.3432,47.5202,47.3432,47.4494,724142.0
2016-03-16 10:30:00,53.61,53.74,53.56,53.69,521230.0,47.4406,47.5556,47.3963,47.5113,521230.0
2016-03-16 10:40:00,53.68,53.83,53.67,53.82,444470.0,47.5025,47.6352,47.4937,47.6264,444470.0
2016-03-16 10:50:00,53.81,53.82,53.75,53.79,487174.0,47.6175,47.6264,47.5644,47.5998,487174.0
2016-03-16 11:00:00,53.78,53.87,53.75,53.85,623247.0,47.591,47.6706,47.5644,47.6529,623247.0
2016-03-16 11:10:00,53.84,53.89,53.79,53.87,496342.0,47.6441,47.6883,47.5998,47.6706,496342.0
2016-03-16 11:20:00,53.86,53.9,53.83,53.87,288540.0,47.6618,47.6972,47.6352,47.6706,288540.0
2016-03-16 11:30:00,53.87,53.95,53.87,53.95,370928.0,47.6706,47.7414,47.6706,47.7414,370928.0
2016-03-16 11:40:00,53.95,54.31,53.94,54.18,1651108.0,47.7414,48.06,47.7326,47.945,1651108.0
2016-03-16 11:50:00,54.18,54.2,53.96,54.01,460262.0,47.945,47.9627,47.7503,47.7945,460262.0
2016-03-16 12:00:00,54.01,54.03,53.97,54.02,602964.0,47.7945,47.8122,47.7591,47.8034,602964.0
2016-03-16 12:10:00,54.03,54.04,53.91,54.04,336262.0,47.8122,47.8211,47.706,47.8211,336262.0
2016-03-16 12:20:00,54.04,54.06,53.95,53.97,222277.0,47.8211,47.8388,47.7414,47.7591,222277.0
2016-03-16 12:30:00,53.97,53.99,53.89,53.9,189820.0,47.7591,47.7768,47.6883,47.6972,189820.0
2016-03-16 12:40:00,53.89,53.9,53.7,53.72,356628.0,47.6883,47.6972,47.5202,47.5379,356628.0
2016-03-16 12:50:00,53.72,53.72,53.6,53.68,486565.0,47.5379,47.5379,47.4317,47.5025,486565.0
2016-03-16 13:00:00,53.68,53.76,53.63,53.71,278575.0,47.5025,47.5733,47.4583,47.529,278575.0
2016-03-16 13:10:00,53.71,53.75,53.65,53.75,319283.0,47.529,47.5644,47.476,47.5644,319283.0
2016-03-16 13:20:00,53.75,53.81,53.71,53.72,276626.0,47.5644,47.6175,47.529,47.5379,276626.0
2016-03-16 13:30:00,53.72,53.82,53.72,53.79,260221.0,47.5379,47.6264,47.5379,47.5998,260221.0
2016-03-16 13:40:00,53.79,53.84,53.74,53.8,255539.0,47.5998,47.6441,47.5556,47.6087,255539.0
2016-03-16 13:50:00,53.8,53.88,53.7,53.86,370802.0,47.6087,47.6795,47.5202,47.6618,370802.0
2016-03-16 14:00:00,53.87,54.44,53.86,54.14,1318947.0,47.6706,48.175,47.6618,47.9096,1318947.0
2016-03-16 14:10:00,54.14,54.21,53.94,54.01,664225.0,47.9096,47.9715,47.7326,47.7945,664225.0
2016-03-16 14:20:00,54.01,54.29,53.96,54.18,698568.0,47.7945,48.0423,47.7503,47.945,698568.0
2016-03-16 14:30:00,54.18,54.26,54.12,54.19,890857.0,47.945,48.0158,47.8919,47.9538,890857.0
2016-03-16 14:40:00,54.19,54.38,54.18,54.3,553095.0,47.9538,48.1219,47.945,48.0512,553095.0
2016-03-16 14:50:00,54.3,54.34,54.11,54.14,721059.0,48.0512,48.0865,47.883,47.9096,721059.0
2016-03-16 15:00:00,54.14,54.32,54.13,54.31,777357.0,47.9096,48.0688,47.9007,48.06,777357.0
2016-03-16 15:10:00,54.31,54.44,54.26,54.38,895228.0,48.06,48.175,48.0158,48.1219,895228.0
2016-03-16 15:20:00,54.38,54.47,54.23,54.4,1205065.0,48.1219,48.2016,47.9892,48.1396,1205065.0
2016-03-16 15:30:00,54.4,54.6,54.37,54.57,1286081.0,48.1396,48.3166,48.1131,48.2901,1286081.0
2016-03-16 15:40:00,54.57,54.59,54.41,54.53,1285540.0,48.2901,48.3078,48.1485,48.2547,1285540.0
2016-03-16 15:50:00,54.52,54.53,54.24,54.35,2995136.0,48.2458,48.2547,47.9981,48.0954,2995136.0
2016-03-17 09:30:00,54.21,54.44,54.0,54.27,1262160.0,47.9715,48.175,47.7857,48.0246,1262160.0
2016-03-17 09:40:00,54.27,54.31,54.08,54.26,698907.0,48.0246,48.06,47.8565,48.0158,698907.0
2016-03-17 09:50:00,54.25,54.46,54.24,54.38,973262.0,48.0069,48.1927,47.9981,48.1219,973262.0
2016-03-17 10:00:00,54.37,54.51,54.24,54.48,683478.0,48.1131,48.237,47.9981,48.2104,683478.0
2016-03-17 10:10:00,54.48,54.51,54.35,54.39,482671.0,48.2104,48.237,48.0954,48.1308,482671.0
2016-03-17 10:20:00,54.4,54.49,54.36,54.46,598946.0,48.1396,48.2193,48.1042,48.1927,598946.0
2016-03-17 10:30:00,54.45,54.45,54.31,54.43,379438.0,48.1839,48.1839,48.06,48.1662,379438.0
2016-03-17 10:40:00,54.43,54.56,54.38,54.55,533658.0,48.1662,48.2812,48.1219,48.2724,533658.0
2016-03-17 10:50:00,54.55,54.72,54.54,54.68,658137.0,48.2724,48.4228,48.2635,48.3874,658137.0
2016-03-17 11:00:00,54.68,54.75,54.65,54.7,719268.0,48.3874,48.4494,48.3609,48.4051,719268.0
2016-03-17 11:10:00,54.71,54.73,54.6,54.71,544997.0,48.414,48.4317,48.3166,48.414,544997.0
2016-03-17 11:20:00,54.7,54.8,54.58,54.6,584247.0,48.4051,48.4936,48.2989,48.3166,584247.0
2016-03-17 11:30:00,54.6,54.72,54.57,54.69,748259.0,48.3166,48.4228,48.2901,48.3963,748259.0
2016-03-17 11:40:00,54.69,54.79,54.64,54.78,540972.0,48.3963,48.4848,48.352,48.4759,540972.0
2016-03-17 11:50:00,54.78,54.82,54.73,54.81,347603.0,48.4759,48.5113,48.4317,48.5025,347603.0
2016-03-17 12:00:00,54.82,54.86,54.72,54.76,589339.0,48.5113,48.5467,48.4228,48.4582,589339.0
2016-03-17 12:10:00,54.75,54.8,54.72,54.8,248142.0,48.4494,48.4936,48.4228,48.4936,248142.0
2016-03-17 12:20:00,54.8,54.9,54.79,54.9,503633.0,48.4936,48.5821,48.4848,48.5821,503633.0
2016-03-17 12:30:00,54.89,54.98,54.89,54.95,494327.0,48.5733,48.6529,48.5733,48.6263,494327.0
2016-03-17 12:40:00,54.95,54.98,54.94,54.98,365371.0,48.6263,48.6529,48.6175,48.6529,365371.0
2016-03-17 12:50:00,54.98,55.0,54.94,54.95,655492.0,48.6529,48.6706,48.6175,48.6263,655492.0
2016-03-17 13:00:00,54.96,54.97,54.8,54.8,396601.0,48.6352,48.644,48.4936,48.4936,396601.0
2016-03-17 13:10:00,54.8,54.81,54.65,54.66,337508.0,48.4936,48.5025,48.3609,48.3697,337508.0
2016-03-17 13:20:00,54.65,54.68,54.62,54.62,248577.0,48.3609,48.3874,48.3343,48.3343,248577.0
2016-03-17 13:30:00,54.62,54.76,54.55,54.73,341303.0,48.3343,48.4582,48.2724,48.4317,341303.0
2016-03-17 13:40:00,54.72,54.8,54.7,54.76,370629.0,48.4228,48.4936,48.4051,48.4582,370629.0
2016-03-17 13:50:00,54.77,54.79,54.69,54.78,318902.0,48.4671,48.4848,48.3963,48.4759,318902.0
2016-03-17 14:00:00,54.77,54.79,54.7,54.71,333341.0,48.4671,48.4848,48.4051,48.414,333341.0
2016-03-17 14:10:00,54.72,54.8,54.7,54.75,392291.0,48.4228,48.4936,48.4051,48.4494,392291.0
2016-03-17 14:20:00,54.76,54.8,54.7,54.73,428296.0,48.4582,48.4936,48.4051,48.4317,428296.0
2016-03-17 14:30:00,54.72,54.8,54.7,54.76,459852.0,48.4228,48.4936,48.4051,48.4582,459852.0
2016-03-17 14:40:00,54.75,54.8,54.7,54.76,493977.0,48.4494,48.4936,48.4051,48.4582,493977.0
2016-03-17 14:50:00,54.75,54.75,54.6,54.62,434437.0,48.4494,48.4494,48.3166,48.3343,434437.0
2016-03-17 15:00:00,54.62,54.77,54.62,54.76,499669.0,48.3343,48.4671,48.3343,48.4582,499669.0
2016-03-17 15:10:00,54.76,54.77,54.7,54.71,620702.0,48.4582,48.4671,48.4051,48.414,620702.0
2016-03-17 15:20:00,54.7,54.88,54.69,54.87,580989.0,48.4051,48.5644,48.3963,48.5556,580989.0
2016-03-17 15:30:00,54.87,54.9,54.8,54.9,634738.0,48.5556,48.5821,48.4936,48.5821,634738.0
2016-03-17 15:40:00,54.9,54.92,54.76,54.79,919898.0,48.5821,48.5998,48.4582,48.4848,919898.0
2016-03-17 15:50:00,54.78,54.8,54.66,54.69,2186259.0,48.4759,48.4936,48.3697,48.3963,2186259.0
2016-03-18 09:30:00,54.85,54.97,54.48,54.49,13621416.0,48.5379,48.644,48.2104,48.2193,13621416.0
2016-03-18 09:40:00,54.5,54.53,54.11,54.14,1428620.0,48.2281,48.2547,47.883,47.9096,1428620.0
2016-03-18 09:50:00,54.15,54.17,53.8,54.03,1798593.0,47.9184,47.9361,47.6087,47.8122,1798593.0
2016-03-18 10:00:00,54.02,54.22,53.99,54.03,1371335.0,47.8034,47.9804,47.7768,47.8122,1371335.0
2016-03-18 10:10:00,54.03,54.04,53.94,53.98,980269.0,47.8122,47.8211,47.7326,47.768,980269.0
2016-03-18 10:20:00,53.98,54.0,53.81,53.87,899372.0,47.768,47.7857,47.6175,47.6706,899372.0
2016-03-18 10:30:00,53.88,54.05,53.86,53.9,822469.0,47.6795,47.8299,47.6618,47.6972,822469.0
2016-03-18 10:40:00,53.9,54.01,53.9,53.91,792814.0,47.6972,47.7945,47.6972,47.706,792814.0
2016-03-18 10:50:00,53.91,54.07,53.85,54.02,782967.0,47.706,47.8476,47.6529,47.8034,782967.0
2016-03-18 11:00:00,54.01,54.34,54.0,54.27,1057889.0,47.7945,48.0865,47.7857,48.0246,1057889.0
2016-03-18 11:10:00,54.27,54.35,54.25,54.28,703250.0,48.0246,48.0954,48.0069,48.0335,703250.0
2016-03-18 11:20:00,54.29,54.3,54.18,54.22,737798.0,48.0423,48.0512,47.945,47.9804,737798.0
2016-03-18 11:30:00,54.22,54.23,54.13,54.18,618980.0,47.9804,47.9892,47.9007,47.945,618980.0
2016-03-18 11:40:00,54.18,54.23,54.16,54.2,500921.0,47.945,47.9892,47.9273,47.9627,500921.0
2016-03-18 11:50:00,54.2,54.22,54.04,54.15,413966.0,47.9627,47.9804,47.8211,47.9184,413966.0
2016-03-18 12:00:00,54.15,54.17,54.06,54.08,571547.0,47.9184,47.9361,47.8388,47.8565,571547.0
2016-03-18 12:10:00,54.08,54.11,54.03,54.05,417357.0,47.8565,47.883,47.8122,47.8299,417357.0
2016-03-18 12:20:00,54.05,54.06,53.92,53.92,693194.0,47.8299,47.8388,47.7149,47.7149,693194.0
2016-03-18 12:30:00,53.93,53.93,53.85,53.91,488105.0,47.7237,47.7237,47.6529,47.706,488105.0
2016-03-18 12:40:00,53.91,53.97,53.88,53.92,495243.0,47.706,47.7591,47.6795,47.7149,495243.0
2016-03-18 12:50:00,53.91,54.06,53.89,54.06,615304.0,47.706,47.8388,47.6883,47.8388,615304.0
2016-03-18 13:00:00,54.05,54.06,53.91,53.91,549636.0,47.8299,47.8388,47.706,47.706,549636.0
2016-03-18 13:10:00,53.92,53.96,53.78,53.79,690123.0,47.7149,47.7503,47.591,47.5998,690123.0
2016-03-18 13:20:00,53.8,53.82,53.71,53.73,561603.0,47.6087,47.6264,47.529,47.5467,561603.0
2016-03-18 13:30:00,53.73,53.75,53.48,53.53,844347.0,47.5467,47.5644,47.3255,47.3698,844347.0
2016-03-18 13:40:00,53.53,53.6,53.46,53.52,936267.0,47.3698,47.4317,47.3078,47.3609,936267.0
2016-03-18 13:50:00,53.53,53.63,53.52,53.58,605999.0,47.3698,47.4583,47.3609,47.414,605999.0
2016-03-18 14:00:00,53.58,53.64,53.56,53.61,536777.0,47.414,47.4671,47.3963,47.4406,536777.0
2016-03-18 14:10:00,53.61,53.65,53.53,53.64,698851.0,47.4406,47.476,47.3698,47.4671,698851.0
2016-03-18 14:20:00,53.64,53.69,53.55,53.56,585171.0,47.4671,47.5113,47.3875,47.3963,585171.0
2016-03-18 14:30:00,53.57,53.68,53.44,53.66,692144.0,47.4052,47.5025,47.2901,47.4848,692144.0
2016-03-18 14:40:00,53.67,53.69,53.6,53.68,376165.0,47.4937,47.5113,47.4317,47.5025,376165.0
2016-03-18 14:50:00,53.68,53.69,53.52,53.62,400890.0,47.5025,47.5113,47.3609,47.4494,400890.0
2016-03-18 15:00:00,53.62,53.83,53.61,53.79,600014.0,47.4494,47.6352,47.4406,47.5998,600014.0
2016-03-18 15:10:00,53.8,53.9,53.73,53.74,759778.0,47.6087,47.6972,47.5467,47.5556,759778.0
2016-03-18 15:20:00,53.73,53.76,53.68,53.68,754860.0,47.5467,47.5733,47.5025,47.5025,754860.0
2016-03-18 15:30:00,53.69,53.78,53.63,53.77,837060.0,47.5113,47.591,47.4583,47.5821,837060.0
2016-03-18 15:40:00,53.78,53.81,53.65,53.74,1372573.0,47.591,47.6175,47.476,47.5556,1372573.0
2016-03-18 15:50:00,53.75,53.75,53.48,53.49,4151147.0,47.5644,47.5644,47.3255,47.3344,4151147.0
2016-03-21 09:30:00,53.25,53.39,53.08,53.1,1537124.0,47.122,47.2459,46.9715,46.9892,1537124.0
2016-03-21 09:40:00,53.1,53.52,52.93,53.52,1426403.0,46.9892,47.3609,46.8388,47.3609,1426403.0
2016-03-21 09:50:00,53.53,53.64,53.42,53.53,603294.0,47.3698,47.4671,47.2724,47.3698,603294.0
2016-03-21 10:00:00,53.53,53.6,53.46,53.47,536858.0,47.3698,47.4317,47.3078,47.3167,536858.0
2016-03-21 10:10:00,53.47,53.47,53.29,53.3,520027.0,47.3167,47.3167,47.1574,47.1662,520027.0
2016-03-21 10:20:00,53.3,53.36,53.2,53.31,537421.0,47.1662,47.2193,47.0777,47.1751,537421.0
2016-03-21 10:30:00,53.31,53.37,53.23,53.31,481987.0,47.1751,47.2282,47.1043,47.1751,481987.0
2016-03-21 10:40:00,53.31,53.38,53.15,53.3,470522.0,47.1751,47.237,47.0335,47.1662,470522.0
2016-03-21 10:50:00,53.3,53.46,53.28,53.43,525761.0,47.1662,47.3078,47.1485,47.2813,525761.0
2016-03-21 11:00:00,53.43,53.49,53.42,53.44,354713.0,47.2813,47.3344,47.2724,47.2901,354713.0
2016-03-21 11:10:00,53.44,53.7,53.42,53.65,577133.0,47.2901,47.5202,47.2724,47.476,577133.0
2016-03-21 11:20:00,53.66,53.76,53.62,53.68,407504.0,47.4848,47.5733,47.4494,47.5025,407504.0
2016-03-21 11:30:00,53.68,53.73,53.64,53.72,344998.0,47.5025,47.5467,47.4671,47.5379,344998.0
2016-03-21 11:40:00,53.71,53.76,53.68,53.72,418149.0,47.529,47.5733,47.5025,47.5379,418149.0
2016-03-21 11:50:00,53.72,53.73,53.62,53.63,275019.0,47.5379,47.5467,47.4494,47.4583,275019.0
2016-03-21 12:00:00,53.62,53.67,53.59,53.61,217943.0,47.4494,47.4937,47.4229,47.4406,217943.0
2016-03-21 12:10:00,53.61,53.62,53.44,53.46,417277.0,47.4406,47.4494,47.2901,47.3078,417277.0
2016-03-21 12:20:00,53.46,53.49,53.42,53.46,320413.0,47.3078,47.3344,47.2724,47.3078,320413.0
2016-03-21 12:30:00,53.46,53.48,53.41,53.44,406764.0,47.3078,47.3255,47.2636,47.2901,406764.0
2016-03-21 12:40:00,53.44,53.44,53.3,53.42,446627.0,47.2901,47.2901,47.1662,47.2724,446627.0
2016-03-21 12:50:00,53.42,53.46,53.4,53.43,299977.0,47.2724,47.3078,47.2547,47.2813,299977.0
2016-03-21 13:00:00,53.43,53.46,53.39,53.41,250018.0,47.2813,47.3078,47.2459,47.2636,250018.0
2016-03-21 13:10:00,53.41,53.52,53.41,53.52,271251.0,47.2636,47.3609,47.2636,47.3609,271251.0
2016-03-21 13:20:00,53.52,53.59,53.5,53.57,309613.0,47.3609,47.4229,47.3432,47.4052,309613.0
2016-03-21 13:30:00,53.57,53.59,53.52,53.59,288277.0,47.4052,47.4229,47.3609,47.4229,288277.0
2016-03-21 13:40:00,53.59,53.68,53.58,53.66,530046.0,47.4229,47.5025,47.414,47.4848,530046.0
2016-03-21 13:50:00,53.66,53.75,53.65,53.73,510908.0,47.4848,47.5644,47.476,47.5467,510908.0
2016-03-21 14:00:00,53.74,53.76,53.6,53.64,378582.0,47.5556,47.5733,47.4317,47.4671,378582.0
2016-03-21 14:10:00,53.64,53.8,53.63,53.79,418736.0,47.4671,47.6087,47.4583,47.5998,418736.0
2016-03-21 14:20:00,53.8,53.84,53.74,53.77,534815.0,47.6087,47.6441,47.5556,47.5821,534815.0
2016-03-21 14:30:00,53.76,53.87,53.74,53.87,448801.0,47.5733,47.6706,47.5556,47.6706,448801.0
2016-03-21 14:40:00,53.86,53.93,53.78,53.8,582966.0,47.6618,47.7237,47.591,47.6087,582966.0
2016-03-21 14:50:00,53.79,53.88,53.77,53.86,370655.0,47.5998,47.6795,47.5821,47.6618,370655.0
2016-03-21 15:00:00,53.86,53.86,53.76,53.81,313601.0,47.6618,47.6618,47.5733,47.6175,313601.0
2016-03-21 15:10:00,53.8,53.93,53.8,53.84,413328.0,47.6087,47.7237,47.6087,47.6441,413328.0
2016-03-21 15:20:00,53.84,53.87,53.81,53.83,441667.0,47.6441,47.6706,47.6175,47.6352,441667.0
2016-03-21 15:30:00,53.83,53.84,53.72,53.76,721106.0,47.6352,47.6441,47.5379,47.5733,721106.0
2016-03-21 15:40:00,53.76,53.82,53.72,53.8,610247.0,47.5733,47.6264,47.5379,47.6087,610247.0
2016-03-21 15:50:00,53.8,53.87,53.79,53.86,1471987.0,47.6087,47.6706,47.5998,47.6618,1471987.0
2016-03-22 09:30:00,53.73,53.83,53.61,53.72,1205329.0,47.5467,47.6352,47.4406,47.5379,1205329.0
2016-03-22 09:40:00,53.73,53.77,53.51,53.55,970543.0,47.5467,47.5821,47.3521,47.3875,970543.0
2016-03-22 09:50:00,53.55,53.63,53.46,53.54,562691.0,47.3875,47.4583,47.3078,47.3786,562691.0
2016-03-22 10:00:00,53.54,53.81,53.53,53.76,873068.0,47.3786,47.6175,47.3698,47.5733,873068.0
2016-03-22 10:10:00,53.76,53.85,53.69,53.71,665117.0,47.5733,47.6529,47.5113,47.529,665117.0
2016-03-22 10:20:00,53.71,53.75,53.66,53.67,340812.0,47.529,47.5644,47.4848,47.4937,340812.0
2016-03-22 10:30:00,53.68,53.75,53.61,53.71,390552.0,47.5025,47.5644,47.4406,47.529,390552.0
2016-03-22 10:40:00,53.72,53.77,53.67,53.77,382579.0,47.5379,47.5821,47.4937,47.5821,382579.0
2016-03-22 10:50:00,53.77,53.84,53.75,53.8,235318.0,47.5821,47.6441,47.5644,47.6087,235318.0
2016-03-22 11:00:00,53.8,53.81,53.66,53.69,330345.0,47.6087,47.6175,47.4848,47.5113,330345.0
2016-03-22 11:10:00,53.69,53.83,53.68,53.81,316813.0,47.5113,47.6352,47.5025,47.6175,316813.0
2016-03-22 11:20:00,53.81,53.86,53.74,53.81,456928.0,47.6175,47.6618,47.5556,47.6175,456928.0
2016-03-22 11:30:00,53.81,53.84,53.75,53.83,246929.0,47.6175,47.6441,47.5644,47.6352,246929.0
2016-03-22 11:40:00,53.82,53.96,53.82,53.87,402307.0,47.6264,47.7503,47.6264,47.6706,402307.0
2016-03-22 11:50:00,53.87,53.88,53.74,53.77,280259.0,47.6706,47.6795,47.5556,47.5821,280259.0
2016-03-22 12:00:00,53.76,53.82,53.75,53.81,176634.0,47.5733,47.6264,47.5644,47.6175,176634.0
2016-03-22 12:10:00,53.82,53.85,53.78,53.81,219393.0,47.6264,47.6529,47.591,47.6175,219393.0
2016-03-22 12:20:00,53.8,53.96,53.8,53.93,227632.0,47.6087,47.7503,47.6087,47.7237,227632.0
2016-03-22 12:30:00,53.93,53.95,53.89,53.92,211575.0,47.7237,47.7414,47.6883,47.7149,211575.0
2016-03-22 12:40:00,53.92,54.05,53.91,54.02,315959.0,47.7149,47.8299,47.706,47.8034,315959.0
2016-03-22 12:50:00,54.02,54.12,54.01,54.07,295399.0,47.8034,47.8919,47.7945,47.8476,295399.0
2016-03-22 13:00:00,54.07,54.15,54.06,54.07,329144.0,47.8476,47.9184,47.8388,47.8476,329144.0
2016-03-22 13:10:00,54.06,54.16,54.06,54.13,219890.0,47.8388,47.9273,47.8388,47.9007,219890.0
2016-03-22 13:20:00,54.13,54.17,54.12,54.13,226309.0,47.9007,47.9361,47.8919,47.9007,226309.0
2016-03-22 13:30:00,54.14,54.17,54.1,54.12,305596.0,47.9096,47.9361,47.8742,47.8919,305596.0
2016-03-22 13:40:00,54.13,54.13,53.99,54.12,359719.0,47.9007,47.9007,47.7768,47.8919,359719.0
2016-03-22 13:50:00,54.12,54.16,54.09,54.11,229612.0,47.8919,47.9273,47.8653,47.883,229612.0
2016-03-22 14:00:00,54.11,54.18,54.11,54.14,218793.0,47.883,47.945,47.883,47.9096,218793.0
2016-03-22 14:10:00,54.14,54.15,54.05,54.09,425039.0,47.9096,47.9184,47.8299,47.8653,425039.0
2016-03-22 14:20:00,54.09,54.13,54.06,54.1,280733.0,47.8653,47.9007,47.8388,47.8742,280733.0
2016-03-22 14:30:00,54.11,54.18,54.1,54.18,388934.0,47.883,47.945,47.8742,47.945,388934.0
2016-03-22 14:40:00,54.18,54.24,54.13,54.24,514797.0,47.945,47.9981,47.9007,47.9981,514797.0
2016-03-22 14:50:00,54.24,54.25,54.12,54.13,393297.0,47.9981,48.0069,47.8919,47.9007,393297.0
2016-03-22 15:00:00,54.14,54.16,54.09,54.16,582964.0,47.9096,47.9273,47.8653,47.9273,582964.0
2016-03-22 15:10:00,54.15,54.18,54.01,54.06,640757.0,47.9184,47.945,47.7945,47.8388,640757.0
2016-03-22 15:20:00,54.06,54.17,54.06,54.16,487161.0,47.8388,47.9361,47.8388,47.9273,487161.0
2016-03-22 15:30:00,54.16,54.2,54.09,54.1,588298.0,47.9273,47.9627,47.8653,47.8742,588298.0
2016-03-22 15:40:00,54.1,54.19,54.09,54.17,642201.0,47.8742,47.9538,47.8653,47.9361,642201.0
2016-03-22 15:50:00,54.18,54.18,54.02,54.09,1778548.0,47.945,47.945,47.8034,47.8653,1778548.0
2016-03-23 09:30:00,54.13,54.13,53.85,53.99,1125794.0,47.9007,47.9007,47.6529,47.7768,1125794.0
2016-03-23 09:40:00,53.98,54.07,53.83,54.02,788784.0,47.768,47.8476,47.6352,47.8034,788784.0
2016-03-23 09:50:00,54.01,54.22,53.89,54.08,567617.0,47.7945,47.9804,47.6883,47.8565,567617.0
2016-03-23 10:00:00,54.08,54.24,53.97,54.1,510621.0,47.8565,47.9981,47.7591,47.8742,510621.0
2016-03-23 10:10:00,54.1,54.18,54.03,54.11,496563.0,47.8742,47.945,47.8122,47.883,496563.0
2016-03-23 10:20:00,54.12,54.23,54.08,54.08,647038.0,47.8919,47.9892,47.8565,47.8565,647038.0
2016-03-23 10:30:00,54.08,54.17,53.85,53.92,621980.0,47.8565,47.9361,47.6529,47.7149,621980.0
2016-03-23 10:40:00,53.92,54.06,53.83,54.04,480208.0,47.7149,47.8388,47.6352,47.8211,480208.0
2016-03-23 10:50:00,54.04,54.05,53.85,53.89,385816.0,47.8211,47.8299,47.6529,47.6883,385816.0
2016-03-23 11:00:00,53.89,54.02,53.85,54.02,324560.0,47.6883,47.8034,47.6529,47.8034,324560.0
2016-03-23 11:10:00,54.02,54.05,53.9,53.91,334339.0,47.8034,47.8299,47.6972,47.706,334339.0
2016-03-23 11:20:00,53.91,54.03,53.82,53.94,521979.0,47.706,47.8122,47.6264,47.7326,521979.0
2016-03-23 11:30:00,53.95,53.97,53.85,53.89,367735.0,47.7414,47.7591,47.6529,47.6883,367735.0
2016-03-23 11:40:00,53.9,53.96,53.78,53.79,290178.0,47.6972,47.7503,47.591,47.5998,290178.0
2016-03-23 11:50:00,53.79,53.82,53.74,53.8,492788.0,47.5998,47.6264,47.5556,47.6087,492788.0
2016-03-23 12:00:00,53.81,53.93,53.78,53.91,300208.0,47.6175,47.7237,47.591,47.706,300208.0
2016-03-23 12:10:00,53.92,54.0,53.91,53.94,272071.0,47.7149,47.7857,47.706,47.7326,272071.0
2016-03-23 12:20:00,53.94,54.0,53.91,54.0,183751.0,47.7326,47.7857,47.706,47.7857,183751.0
2016-03-23 12:30:00,54.01,54.03,53.92,53.93,162383.0,47.7945,47.8122,47.7149,47.7237,162383.0
2016-03-23 12:40:00,53.93,54.09,53.91,54.05,288094.0,47.7237,47.8653,47.706,47.8299,288094.0
2016-03-23 12:50:00,54.06,54.07,53.98,54.0,166290.0,47.8388,47.8476,47.768,47.7857,166290.0
2016-03-23 13:00:00,54.0,54.05,53.98,54.05,154877.0,47.7857,47.8299,47.768,47.8299,154877.0
2016-03-23 13:10:00,54.05,54.09,54.01,54.01,174380.0,47.8299,47.8653,47.7945,47.7945,174380.0
2016-03-23 13:20:00,54.01,54.02,53.94,53.95,192199.0,47.7945,47.8034,47.7326,47.7414,192199.0
2016-03-23 13:30:00,53.96,53.97,53.89,53.93,228470.0,47.7503,47.7591,47.6883,47.7237,228470.0
2016-03-23 13:40:00,53.93,53.99,53.9,53.96,216419.0,47.7237,47.7768,47.6972,47.7503,216419.0
2016-03-23 13:50:00,53.96,54.0,53.94,53.95,148377.0,47.7503,47.7857,47.7326,47.7414,148377.0
2016-03-23 14:00:00,53.96,53.99,53.92,53.93,221693.0,47.7503,47.7768,47.7149,47.7237,221693.0
2016-03-23 14:10:00,53.92,54.03,53.92,54.0,220352.0,47.7149,47.8122,47.7149,47.7857,220352.0
2016-03-23 14:20:00,54.01,54.04,53.9,53.93,253406.0,47.7945,47.8211,47.6972,47.7237,253406.0
2016-03-23 14:30:00,53.93,54.01,53.88,53.89,263598.0,47.7237,47.7945,47.6795,47.6883,263598.0
2016-03-23 14:40:00,53.89,53.92,53.8,53.81,386002.0,47.6883,47.7149,47.6087,47.6175,386002.0
2016-03-23 14:50:00,53.82,53.85,53.74,53.8,356666.0,47.6264,47.6529,47.5556,47.6087,356666.0
2016-03-23 15:00:00,53.81,53.89,53.76,53.84,417894.0,47.6175,47.6883,47.5733,47.6441,417894.0
2016-03-23 15:10:00,53.84,53.92,53.8,53.87,292730.0,47.6441,47.7149,47.6087,47.6706,292730.0
2016-03-23 15:20:00,53.87,53.88,53.75,53.84,506533.0,47.6706,47.6795,47.5644,47.6441,506533.0
2016-03-23 15:30:00,53.84,53.94,53.83,53.9,439278.0,47.6441,47.7326,47.6352,47.6972,439278.0
2016-03-23 15:40:00,53.91,54.03,53.87,54.01,998910.0,47.706,47.8122,47.6706,47.7945,998910.0
2016-03-23 15:50:00,53.99,54.02,53.95,53.98,1666943.0,47.7768,47.8034,47.7414,47.768,1666943.0
2016-03-24 09:30:00,53.84,54.08,53.73,54.02,1202273.0,47.6441,47.8565,47.5467,47.8034,1202273.0
2016-03-24 09:40:00,54.01,54.02,53.83,53.87,783406.0,47.7945,47.8034,47.6352,47.6706,783406.0
2016-03-24 09:50:00,53.88,54.18,53.86,54.17,538897.0,47.6795,47.945,47.6618,47.9361,538897.0
2016-03-24 10:00:00,54.17,54.21,53.94,53.97,286775.0,47.9361,47.9715,47.7326,47.7591,286775.0
2016-03-24 10:10:00,53.98,54.15,53.95,54.08,298613.0,47.768,47.9184,47.7414,47.8565,298613.0
2016-03-24 10:20:00,54.08,54.17,54.04,54.1,342043.0,47.8565,47.9361,47.8211,47.8742,342043.0
2016-03-24 10:30:00,54.09,54.25,54.06,54.15,417621.0,47.8653,48.0069,47.8388,47.9184,417621.0
2016-03-24 10:40:00,54.15,54.22,54.11,54.2,344200.0,47.9184,47.9804,47.883,47.9627,344200.0
2016-03-24 10:50:00,54.2,54.32,54.13,54.3,339244.0,47.9627,48.0688,47.9007,48.0512,339244.0
2016-03-24 11:00:00,54.28,54.33,54.24,54.28,288921.0,48.0335,48.0777,47.9981,48.0335,288921.0
2016-03-24 11:10:00,54.28,54.32,54.17,54.2,286932.0,48.0335,48.0688,47.9361,47.9627,286932.0
2016-03-24 11:20:00,54.2,54.22,54.15,54.16,259039.0,47.9627,47.9804,47.9184,47.9273,259039.0
2016-03-24 11:30:00,54.16,54.25,54.13,54.22,282864.0,47.9273,48.0069,47.9007,47.9804,282864.0
2016-03-24 11:40:00,54.22,54.28,54.17,54.22,335540.0,47.9804,48.0335,47.9361,47.9804,335540.0
2016-03-24 11:50:00,54.23,54.28,54.17,54.28,312747.0,47.9892,48.0335,47.9361,48.0335,312747.0
2016-03-24 12:00:00,54.27,54.33,54.22,54.25,332198.0,48.0246,48.0777,47.9804,48.0069,332198.0
2016-03-24 12:10:00,54.25,54.27,54.1,54.1,258133.0,48.0069,48.0246,47.8742,47.8742,258133.0
2016-03-24 12:20:00,54.11,54.13,54.02,54.02,366486.0,47.883,47.9007,47.8034,47.8034,366486.0
2016-03-24 12:30:00,54.02,54.05,53.93,53.98,362605.0,47.8034,47.8299,47.7237,47.768,362605.0
2016-03-24 12:40:00,53.98,54.03,53.95,54.02,185892.0,47.768,47.8122,47.7414,47.8034,185892.0
2016-03-24 12:50:00,54.02,54.1,53.98,54.08,229970.0,47.8034,47.8742,47.768,47.8565,229970.0
2016-03-24 13:00:00,54.07,54.13,54.04,54.11,201678.0,47.8476,47.9007,47.8211,47.883,201678.0
2016-03-24 13:10:00,54.1,54.16,54.07,54.09,337389.0,47.8742,47.9273,47.8476,47.8653,337389.0
2016-03-24 13:20:00,54.09,54.13,54.06,54.08,235329.0,47.8653,47.9007,47.8388,47.8565,235329.0
2016-03-24 13:30:00,54.09,54.16,54.08,54.1,267707.0,47.8653,47.9273,47.8565,47.8742,267707.0
2016-03-24 13:40:00,54.1,54.17,54.09,54.14,156358.0,47.8742,47.9361,47.8653,47.9096,156358.0
2016-03-24 13:50:00,54.14,54.21,54.12,54.14,243499.0,47.9096,47.9715,47.8919,47.9096,243499.0
2016-03-24 14:00:00,54.13,54.17,54.08,54.1,166371.0,47.9007,47.9361,47.8565,47.8742,166371.0
2016-03-24 14:10:00,54.1,54.12,54.06,54.11,212325.0,47.8742,47.8919,47.8388,47.883,212325.0
2016-03-24 14:20:00,54.1,54.16,54.1,54.13,353215.0,47.8742,47.9273,47.8742,47.9007,353215.0
2016-03-24 14:30:00,54.13,54.22,54.09,54.21,418007.0,47.9007,47.9804,47.8653,47.9715,418007.0
2016-03-24 14:40:00,54.21,54.21,54.16,54.2,393961.0,47.9715,47.9715,47.9273,47.9627,393961.0
2016-03-24 14:50:00,54.19,54.22,54.14,54.16,301720.0,47.9538,47.9804,47.9096,47.9273,301720.0
2016-03-24 15:00:00,54.16,54.17,54.1,54.13,219074.0,47.9273,47.9361,47.8742,47.9007,219074.0
2016-03-24 15:10:00,54.14,54.18,54.13,54.16,387631.0,47.9096,47.945,47.9007,47.9273,387631.0
2016-03-24 15:20:00,54.16,54.19,54.11,54.19,233166.0,47.9273,47.9538,47.883,47.9538,233166.0
2016-03-24 15:30:00,54.19,54.19,54.12,54.15,355645.0,47.9538,47.9538,47.8919,47.9184,355645.0
2016-03-24 15:40:00,54.15,54.19,54.12,54.19,457477.0,47.9184,47.9538,47.8919,47.9538,457477.0
2016-03-24 15:50:00,54.19,54.23,54.13,54.21,1113316.0,47.9538,47.9892,47.9007,47.9715,1113316.0
2016-03-28 09:30:00,54.21,54.29,54.0,54.04,707675.0,47.9715,48.0423,47.7857,47.8211,707675.0
2016-03-28 09:40:00,54.05,54.05,53.81,53.83,545126.0,47.8299,47.8299,47.6175,47.6352,545126.0
2016-03-28 09:50:00,53.84,53.91,53.7,53.78,481582.0,47.6441,47.706,47.5202,47.591,481582.0
2016-03-28 10:00:00,53.77,53.82,53.66,53.73,429765.0,47.5821,47.6264,47.4848,47.5467,429765.0
2016-03-28 10:10:00,53.72,53.77,53.65,53.73,306948.0,47.5379,47.5821,47.476,47.5467,306948.0
2016-03-28 10:20:00,53.72,53.83,53.72,53.83,305149.0,47.5379,47.6352,47.5379,47.6352,305149.0
2016-03-28 10:30:00,53.82,53.83,53.71,53.72,213459.0,47.6264,47.6352,47.529,47.5379,213459.0
2016-03-28 10:40:00,53.71,53.72,53.61,53.68,320910.0,47.529,47.5379,47.4406,47.5025,320910.0
2016-03-28 10:50:00,53.68,53.72,53.64,53.71,206100.0,47.5025,47.5379,47.4671,47.529,206100.0
2016-03-28 11:00:00,53.71,53.81,53.7,53.74,241405.0,47.529,47.6175,47.5202,47.5556,241405.0
2016-03-28 11:10:00,53.74,53.74,53.63,53.63,292062.0,47.5556,47.5556,47.4583,47.4583,292062.0
2016-03-28 11:20:00,53.63,53.73,53.6,53.72,218991.0,47.4583,47.5467,47.4317,47.5379,218991.0
2016-03-28 11:30:00,53.72,53.76,53.69,53.7,181056.0,47.5379,47.5733,47.5113,47.5202,181056.0
2016-03-28 11:40:00,53.7,53.75,53.67,53.72,176890.0,47.5202,47.5644,47.4937,47.5379,176890.0
2016-03-28 11:50:00,53.72,53.76,53.66,53.68,318949.0,47.5379,47.5733,47.4848,47.5025,318949.0
2016-03-28 12:00:00,53.69,53.71,53.64,53.64,194429.0,47.5113,47.529,47.4671,47.4671,194429.0
2016-03-28 12:10:00,53.64,53.71,53.62,53.7,178438.0,47.4671,47.529,47.4494,47.5202,178438.0
2016-03-28 12:20:00,53.69,53.72,53.67,53.7,156473.0,47.5113,47.5379,47.4937,47.5202,156473.0
2016-03-28 12:30:00,53.71,53.76,53.7,53.74,426434.0,47.529,47.5733,47.5202,47.5556,426434.0
2016-03-28 12:40:00,53.75,53.81,53.74,53.8,320528.0,47.5644,47.6175,47.5556,47.6087,320528.0
2016-03-28 12:50:00,53.8,53.8,53.7,53.71,207360.0,47.6087,47.6087,47.5202,47.529,207360.0
2016-03-28 13:00:00,53.71,53.71,53.63,53.68,241713.0,47.529,47.529,47.4583,47.5025,241713.0
2016-03-28 13:10:00,53.69,53.69,53.58,53.62,241956.0,47.5113,47.5113,47.414,47.4494,241956.0
2016-03-28 13:20:00,53.61,53.62,53.51,53.51,270068.0,47.4406,47.4494,47.3521,47.3521,270068.0
2016-03-28 13:30:00,53.51,53.58,53.48,53.48,260839.0,47.3521,47.414,47.3255,47.3255,260839.0
2016-03-28 13:40:00,53.48,53.6,53.48,53.57,312076.0,47.3255,47.4317,47.3255,47.4052,312076.0
2016-03-28 13:50:00,53.58,53.6,53.54,53.58,237420.0,47.414,47.4317,47.3786,47.414,237420.0
2016-03-28 14:00:00,53.59,53.71,53.59,53.67,292877.0,47.4229,47.529,47.4229,47.4937,292877.0
2016-03-28 14:10:00,53.68,53.68,53.62,53.68,270474.0,47.5025,47.5025,47.4494,47.5025,270474.0
2016-03-28 14:20:00,53.67,53.68,53.56,53.56,280005.0,47.4937,47.5025,47.3963,47.3963,280005.0
2016-03-28 14:30:00,53.56,53.59,53.51,53.52,319269.0,47.3963,47.4229,47.3521,47.3609,319269.0
2016-03-28 14:40:00,53.52,53.53,53.41,53.43,337942.0,47.3609,47.3698,47.2636,47.2813,337942.0
2016-03-28 14:50:00,53.44,53.46,53.33,53.42,549301.0,47.2901,47.3078,47.1928,47.2724,549301.0
2016-03-28 15:00:00,53.42,53.52,53.42,53.48,344028.0,47.2724,47.3609,47.2724,47.3255,344028.0
2016-03-28 15:10:00,53.48,53.52,53.47,53.51,290167.0,47.3255,47.3609,47.3167,47.3521,290167.0
2016-03-28 15:20:00,53.51,53.53,53.41,53.44,353176.0,47.3521,47.3698,47.2636,47.2901,353176.0
2016-03-28 15:30:00,53.44,53.52,53.38,53.47,557145.0,47.2901,47.3609,47.237,47.3167,557145.0
2016-03-28 15:40:00,53.47,53.51,53.42,53.46,471378.0,47.3167,47.3521,47.2724,47.3078,471378.0
2016-03-28 15:50:00,53.46,53.57,53.4,53.54,1607546.0,47.3078,47.4052,47.2547,47.3786,1607546.0
2016-03-29 09:30:00,53.66,53.67,53.45,53.62,800671.0,47.4848,47.4937,47.299,47.4494,800671.0
2016-03-29 09:40:00,53.62,53.77,53.57,53.58,426917.0,47.4494,47.5821,47.4052,47.414,426917.0
2016-03-29 09:50:00,53.57,53.69,53.5,53.65,324537.0,47.4052,47.5113,47.3432,47.476,324537.0
2016-03-29 10:00:00,53.65,53.74,53.61,53.73,290491.0,47.476,47.5556,47.4406,47.5467,290491.0
2016-03-29 10:10:00,53.74,53.95,53.72,53.91,418065.0,47.5556,47.7414,47.5379,47.706,418065.0
2016-03-29 10:20:00,53.91,54.0,53.9,53.98,395484.0,47.706,47.7857,47.6972,47.768,395484.0
2016-03-29 10:30:00,53.98,54.1,53.96,54.05,637534.0,47.768,47.8742,47.7503,47.8299,637534.0
2016-03-29 10:40:00,54.06,54.14,54.03,54.12,332035.0,47.8388,47.9096,47.8122,47.8919,332035.0
2016-03-29 10:50:00,54.12,54.15,54.09,54.11,378265.0,47.8919,47.9184,47.8653,47.883,378265.0
2016-03-29 11:00:00,54.11,54.19,54.1,54.19,340277.0,47.883,47.9538,47.8742,47.9538,340277.0
2016-03-29 11:10:00,54.19,54.25,54.14,54.22,445261.0,47.9538,48.0069,47.9096,47.9804,445261.0
2016-03-29 11:20:00,54.21,54.32,54.2,54.29,430471.0,47.9715,48.0688,47.9627,48.0423,430471.0
2016-03-29 11:30:00,54.29,54.32,54.11,54.16,397025.0,48.0423,48.0688,47.883,47.9273,397025.0
2016-03-29 11:40:00,54.16,54.25,54.13,54.22,408977.0,47.9273,48.0069,47.9007,47.9804,408977.0
2016-03-29 11:50:00,54.23,54.3,54.2,54.22,275288.0,47.9892,48.0512,47.9627,47.9804,275288.0
2016-03-29 12:00:00,54.22,54.31,54.19,54.3,308458.0,47.9804,48.06,47.9538,48.0512,308458.0
2016-03-29 12:10:00,54.31,54.33,54.29,54.31,229844.0,48.06,48.0777,48.0423,48.06,229844.0
2016-03-29 12:20:00,54.31,54.6,54.31,54.57,1069347.0,48.06,48.3166,48.06,48.2901,1069347.0
2016-03-29 12:30:00,54.56,54.67,54.55,54.59,648301.0,48.2812,48.3786,48.2724,48.3078,648301.0
2016-03-29 12:40:00,54.6,54.77,54.59,54.75,426960.0,48.3166,48.4671,48.3078,48.4494,426960.0
2016-03-29 12:50:00,54.74,54.8,54.68,54.7,461528.0,48.4405,48.4936,48.3874,48.4051,461528.0
2016-03-29 13:00:00,54.7,54.74,54.63,54.68,404950.0,48.4051,48.4405,48.3432,48.3874,404950.0
2016-03-29 13:10:00,54.68,54.74,54.67,54.72,197581.0,48.3874,48.4405,48.3786,48.4228,197581.0
2016-03-29 13:20:00,54.72,54.73,54.56,54.58,335171.0,48.4228,48.4317,48.2812,48.2989,335171.0
2016-03-29 13:30:00,54.59,54.59,54.43,54.53,370354.0,48.3078,48.3078,48.1662,48.2547,370354.0
2016-03-29 13:40:00,54.52,54.57,54.5,54.53,292810.0,48.2458,48.2901,48.2281,48.2547,292810.0
2016-03-29 13:50:00,54.54,54.58,54.48,54.5,215927.0,48.2635,48.2989,48.2104,48.2281,215927.0
2016-03-29 14:00:00,54.51,54.74,54.47,54.72,749705.0,48.237,48.4405,48.2016,48.4228,749705.0
2016-03-29 14:10:00,54.71,54.71,54.57,54.65,340948.0,48.414,48.414,48.2901,48.3609,340948.0
2016-03-29 14:20:00,54.66,54.8,54.64,54.77,423926.0,48.3697,48.4936,48.352,48.4671,423926.0
2016-03-29 14:30:00,54.78,54.8,54.74,54.78,486893.0,48.4759,48.4936,48.4405,48.4759,486893.0
2016-03-29 14:40:00,54.78,54.86,54.75,54.78,496744.0,48.4759,48.5467,48.4494,48.4759,496744.0
2016-03-29 14:50:00,54.77,54.78,54.67,54.73,450072.0,48.4671,48.4759,48.3786,48.4317,450072.0
2016-03-29 15:00:00,54.72,54.82,54.68,54.78,513475.0,48.4228,48.5113,48.3874,48.4759,513475.0
2016-03-29 15:10:00,54.78,54.79,54.71,54.75,402322.0,48.4759,48.4848,48.414,48.4494,402322.0
2016-03-29 15:20:00,54.75,54.85,54.72,54.76,595323.0,48.4494,48.5379,48.4228,48.4582,595323.0
2016-03-29 15:30:00,54.77,54.77,54.64,54.7,546438.0,48.4671,48.4671,48.352,48.4051,546438.0
2016-03-29 15:40:00,54.71,54.75,54.62,54.71,798406.0,48.414,48.4494,48.3343,48.414,798406.0
2016-03-29 15:50:00,54.7,54.82,54.66,54.72,2226086.0,48.4051,48.5113,48.3697,48.4228,2226086.0
2016-03-30 09:30:00,54.91,55.17,54.9,55.16,1544073.0,48.591,48.821,48.5821,48.8122,1544073.0
2016-03-30 09:40:00,55.16,55.38,55.13,55.35,1330458.0,48.8122,49.0069,48.7856,48.9803,1330458.0
2016-03-30 09:50:00,55.36,55.5,55.31,55.5,690988.0,48.9892,49.1131,48.9449,49.1131,690988.0
2016-03-30 10:00:00,55.49,55.55,55.34,55.5,849038.0,49.1042,49.1573,48.9715,49.1131,849038.0
2016-03-30 10:10:00,55.51,55.61,55.47,55.5,784204.0,49.1219,49.2104,49.0865,49.1131,784204.0
2016-03-30 10:20:00,55.51,55.63,55.45,55.58,604587.0,49.1219,49.2281,49.0688,49.1838,604587.0
2016-03-30 10:30:00,55.58,55.64,55.45,55.48,484323.0,49.1838,49.2369,49.0688,49.0954,484323.0
2016-03-30 10:40:00,55.48,55.5,55.32,55.46,551225.0,49.0954,49.1131,48.9538,49.0777,551225.0
2016-03-30 10:50:00,55.46,55.57,55.46,55.53,545877.0,49.0777,49.175,49.0777,49.1396,545877.0
2016-03-30 11:00:00,55.53,55.59,55.37,55.38,489403.0,49.1396,49.1927,48.998,49.0069,489403.0
2016-03-30 11:10:00,55.38,55.44,55.22,55.23,479533.0,49.0069,49.06,48.8653,48.8741,479533.0
2016-03-30 11:20:00,55.23,55.32,55.17,55.18,496790.0,48.8741,48.9538,48.821,48.8299,496790.0
2016-03-30 11:30:00,55.18,55.18,55.03,55.13,527165.0,48.8299,48.8299,48.6971,48.7856,527165.0
2016-03-30 11:40:00,55.12,55.14,55.03,55.1,526177.0,48.7768,48.7945,48.6971,48.7591,526177.0
2016-03-30 11:50:00,55.1,55.21,55.05,55.06,408402.0,48.7591,48.8564,48.7148,48.7237,408402.0
2016-03-30 12:00:00,55.06,55.07,54.95,54.97,379681.0,48.7237,48.7325,48.6263,48.644,379681.0
2016-03-30 12:10:00,54.97,55.1,54.96,55.04,278703.0,48.644,48.7591,48.6352,48.706,278703.0
2016-03-30 12:20:00,55.05,55.08,54.94,55.01,261382.0,48.7148,48.7414,48.6175,48.6794,261382.0
2016-03-30 12:30:00,55.02,55.07,54.95,55.01,170485.0,48.6883,48.7325,48.6263,48.6794,170485.0
2016-03-30 12:40:00,55.0,55.09,54.99,55.07,165446.0,48.6706,48.7502,48.6617,48.7325,165446.0
2016-03-30 12:50:00,55.08,55.13,55.03,55.13,218785.0,48.7414,48.7856,48.6971,48.7856,218785.0
2016-03-30 13:00:00,55.12,55.19,55.11,55.18,234334.0,48.7768,48.8387,48.7679,48.8299,234334.0
2016-03-30 13:10:00,55.19,55.24,55.15,55.21,148234.0,48.8387,48.883,48.8033,48.8564,148234.0
2016-03-30 13:20:00,55.22,55.3,55.19,55.21,390989.0,48.8653,48.9361,48.8387,48.8564,390989.0
2016-03-30 13:30:00,55.2,55.23,55.11,55.16,276903.0,48.8476,48.8741,48.7679,48.8122,276903.0
2016-03-30 13:40:00,55.16,55.22,55.16,55.19,198281.0,48.8122,48.8653,48.8122,48.8387,198281.0
2016-03-30 13:50:00,55.18,55.24,55.18,55.19,427670.0,48.8299,48.883,48.8299,48.8387,427670.0
2016-03-30 14:00:00,55.18,55.25,55.18,55.22,272338.0,48.8299,48.8918,48.8299,48.8653,272338.0
2016-03-30 14:10:00,55.23,55.25,55.12,55.14,304641.0,48.8741,48.8918,48.7768,48.7945,304641.0
2016-03-30 14:20:00,55.14,55.17,55.09,55.16,323649.0,48.7945,48.821,48.7502,48.8122,323649.0
2016-03-30 14:30:00,55.16,55.21,55.15,55.19,283701.0,48.8122,48.8564,48.8033,48.8387,283701.0
2016-03-30 14:40:00,55.2,55.23,55.12,55.22,257638.0,48.8476,48.8741,48.7768,48.8653,257638.0
2016-03-30 14:50:00,55.23,55.25,55.18,55.25,285963.0,48.8741,48.8918,48.8299,48.8918,285963.0
2016-03-30 15:00:00,55.24,55.3,55.22,55.27,433493.0,48.883,48.9361,48.8653,48.9095,433493.0
2016-03-30 15:10:00,55.27,55.32,55.21,55.24,290903.0,48.9095,48.9538,48.8564,48.883,290903.0
2016-03-30 15:20:00,55.25,55.3,55.21,55.25,332518.0,48.8918,48.9361,48.8564,48.8918,332518.0
2016-03-30 15:30:00,55.25,55.27,55.18,55.21,611218.0,48.8918,48.9095,48.8299,48.8564,611218.0
2016-03-30 15:40:00,55.21,55.26,55.12,55.13,688265.0,48.8564,48.9007,48.7768,48.7856,688265.0
2016-03-30 15:50:00,55.13,55.18,55.01,55.05,1860633.0,48.7856,48.8299,48.6794,48.7148,1860633.0
2016-03-31 09:30:00,54.83,55.09,54.83,55.03,874379.0,48.5202,48.7502,48.5202,48.6971,874379.0
2016-03-31 09:40:00,55.03,55.03,54.86,54.9,2816110.0,48.6971,48.6971,48.5467,48.5821,2816110.0
2016-03-31 09:50:00,54.9,55.18,54.89,55.13,488254.0,48.5821,48.8299,48.5733,48.7856,488254.0
2016-03-31 10:00:00,55.14,55.38,55.06,55.37,467212.0,48.7945,49.0069,48.7237,48.998,467212.0
2016-03-31 10:10:00,55.37,55.4,55.25,55.28,496561.0,48.998,49.0246,48.8918,48.9184,496561.0
2016-03-31 10:20:00,55.27,55.35,55.25,55.27,308949.0,48.9095,48.9803,48.8918,48.9095,308949.0
2016-03-31 10:30:00,55.26,55.46,55.25,55.42,326355.0,48.9007,49.0777,48.8918,49.0423,326355.0
2016-03-31 10:40:00,55.42,55.49,55.4,55.48,295940.0,49.0423,49.1042,49.0246,49.0954,295940.0
2016-03-31 10:50:00,55.48,55.5,55.44,55.5,317830.0,49.0954,49.1131,49.06,49.1131,317830.0
2016-03-31 11:00:00,55.5,55.58,55.45,55.53,636859.0,49.1131,49.1838,49.0688,49.1396,636859.0
2016-03-31 11:10:00,55.53,55.59,55.4,55.42,444180.0,49.1396,49.1927,49.0246,49.0423,444180.0
2016-03-31 11:20:00,55.43,55.45,55.36,55.43,517058.0,49.0511,49.0688,48.9892,49.0511,517058.0
2016-03-31 11:30:00,55.44,55.45,55.29,55.31,356271.0,49.06,49.0688,48.9272,48.9449,356271.0
2016-03-31 11:40:00,55.33,55.46,55.32,55.4,397960.0,48.9626,49.0777,48.9538,49.0246,397960.0
2016-03-31 11:50:00,55.4,55.42,55.29,55.31,303103.0,49.0246,49.0423,48.9272,48.9449,303103.0
2016-03-31 12:00:00,55.31,55.41,55.29,55.39,582367.0,48.9449,49.0334,48.9272,49.0157,582367.0
2016-03-31 12:10:00,55.39,55.46,55.36,55.39,370992.0,49.0157,49.0777,48.9892,49.0157,370992.0
2016-03-31 12:20:00,55.39,55.47,55.38,55.45,193023.0,49.0157,49.0865,49.0069,49.0688,193023.0
2016-03-31 12:30:00,55.45,55.47,55.4,55.41,215508.0,49.0688,49.0865,49.0246,49.0334,215508.0
2016-03-31 12:40:00,55.41,55.48,55.4,55.44,284407.0,49.0334,49.0954,49.0246,49.06,284407.0
2016-03-31 12:50:00,55.44,55.45,55.33,55.34,176882.0,49.06,49.0688,48.9626,48.9715,176882.0
2016-03-31 13:00:00,55.34,55.34,55.28,55.34,247375.0,48.9715,48.9715,48.9184,48.9715,247375.0
2016-03-31 13:10:00,55.33,55.34,55.25,55.25,176955.0,48.9626,48.9715,48.8918,48.8918,176955.0
2016-03-31 13:20:00,55.26,55.32,55.25,55.29,172628.0,48.9007,48.9538,48.8918,48.9272,172628.0
2016-03-31 13:30:00,55.29,55.29,55.25,55.26,125352.0,48.9272,48.9272,48.8918,48.9007,125352.0
2016-03-31 13:40:00,55.26,55.3,55.25,55.3,274427.0,48.9007,48.9361,48.8918,48.9361,274427.0
2016-03-31 13:50:00,55.3,55.36,55.26,55.27,412183.0,48.9361,48.9892,48.9007,48.9095,412183.0
2016-03-31 14:00:00,55.26,55.3,55.22,55.24,366912.0,48.9007,48.9361,48.8653,48.883,366912.0
2016-03-31 14:10:00,55.23,55.25,55.17,55.23,454318.0,48.8741,48.8918,48.821,48.8741,454318.0
2016-03-31 14:20:00,55.23,55.24,55.1,55.1,331900.0,48.8741,48.883,48.7591,48.7591,331900.0
2016-03-31 14:30:00,55.11,55.17,55.08,55.12,275954.0,48.7679,48.821,48.7414,48.7768,275954.0
2016-03-31 14:40:00,55.11,55.14,55.07,55.12,288887.0,48.7679,48.7945,48.7325,48.7768,288887.0
2016-03-31 14:50:00,55.12,55.19,55.1,55.17,358604.0,48.7768,48.8387,48.7591,48.821,358604.0
2016-03-31 15:00:00,55.17,55.22,55.14,55.2,443036.0,48.821,48.8653,48.7945,48.8476,443036.0
2016-03-31 15:10:00,55.2,55.21,55.15,55.19,343999.0,48.8476,48.8564,48.8033,48.8387,343999.0
2016-03-31 15:20:00,55.19,55.27,55.19,55.23,572218.0,48.8387,48.9095,48.8387,48.8741,572218.0
2016-03-31 15:30:00,55.23,55.31,55.22,55.23,531224.0,48.8741,48.9449,48.8653,48.8741,531224.0
2016-03-31 15:40:00,55.24,55.38,55.18,55.36,936869.0,48.883,49.0069,48.8299,48.9892,936869.0
2016-03-31 15:50:00,55.36,55.4,55.22,55.23,2438194.0,48.9892,49.0246,48.8653,48.8741,2438194.0
2016-04-01 09:30:00,55.05,55.22,54.57,54.94,1776006.0,48.7148,48.8653,48.2901,48.6175,1776006.0
2016-04-01 09:40:00,54.93,54.98,54.8,54.93,658766.0,48.6086,48.6529,48.4936,48.6086,658766.0
2016-04-01 09:50:00,54.93,54.93,54.77,54.84,661845.0,48.6086,48.6086,48.4671,48.529,661845.0
2016-04-01 10:00:00,54.84,55.1,54.8,54.95,828026.0,48.529,48.7591,48.4936,48.6263,828026.0
2016-04-01 10:10:00,54.96,55.07,54.9,54.98,695970.0,48.6352,48.7325,48.5821,48.6529,695970.0
2016-04-01 10:20:00,54.98,55.01,54.84,54.84,408493.0,48.6529,48.6794,48.529,48.529,408493.0
2016-04-01 10:30:00,54.84,55.1,54.81,55.06,473567.0,48.529,48.7591,48.5025,48.7237,473567.0
2016-04-01 10:40:00,55.07,55.19,55.06,55.12,351933.0,48.7325,48.8387,48.7237,48.7768,351933.0
2016-04-01 10:50:00,55.12,55.36,55.11,55.35,296234.0,48.7768,48.9892,48.7679,48.9803,296234.0
2016-04-01 11:00:00,55.35,55.37,55.2,55.21,542179.0,48.9803,48.998,48.8476,48.8564,542179.0
2016-04-01 11:10:00,55.2,55.29,55.15,55.18,423030.0,48.8476,48.9272,48.8033,48.8299,423030.0
2016-04-01 11:20:00,55.18,55.21,55.1,55.12,391815.0,48.8299,48.8564,48.7591,48.7768,391815.0
2016-04-01 11:30:00,55.12,55.18,55.06,55.09,369112.0,48.7768,48.8299,48.7237,48.7502,369112.0
2016-04-01 11:40:00,55.09,55.18,55.08,55.14,616591.0,48.7502,48.8299,48.7414,48.7945,616591.0
2016-04-01 11:50:00,55.13,55.18,55.06,55.08,363567.0,48.7856,48.8299,48.7237,48.7414,363567.0
2016-04-01 12:00:00,55.08,55.1,54.97,54.99,314986.0,48.7414,48.7591,48.644,48.6617,314986.0
2016-04-01 12:10:00,54.99,55.03,54.95,54.97,320950.0,48.6617,48.6971,48.6263,48.644,320950.0
2016-04-01 12:20:00,54.97,54.98,54.86,54.97,467610.0,48.644,48.6529,48.5467,48.644,467610.0
2016-04-01 12:30:00,54.97,55.06,54.89,54.98,229301.0,48.644,48.7237,48.5733,48.6529,229301.0
2016-04-01 12:40:00,54.99,55.1,54.98,55.07,165544.0,48.6617,48.7591,48.6529,48.7325,165544.0
2016-04-01 12:50:00,55.05,55.13,55.0,55.11,226579.0,48.7148,48.7856,48.6706,48.7679,226579.0
2016-04-01 13:00:00,55.11,55.16,55.09,55.15,279294.0,48.7679,48.8122,48.7502,48.8033,279294.0
2016-04-01 13:10:00,55.15,55.18,55.09,55.1,273776.0,48.8033,48.8299,48.7502,48.7591,273776.0
2016-04-01 13:20:00,55.1,55.15,55.09,55.13,240061.0,48.7591,48.8033,48.7502,48.7856,240061.0
2016-04-01 13:30:00,55.13,55.33,55.12,55.33,441440.0,48.7856,48.9626,48.7768,48.9626,441440.0
2016-04-01 13:40:00,55.33,55.38,55.3,55.31,288492.0,48.9626,49.0069,48.9361,48.9449,288492.0
2016-04-01 13:50:00,55.3,55.38,55.29,55.3,190663.0,48.9361,49.0069,48.9272,48.9361,190663.0
2016-04-01 14:00:00,55.31,55.36,55.28,55.35,165869.0,48.9449,48.9892,48.9184,48.9803,165869.0
2016-04-01 14:10:00,55.35,55.39,55.3,55.3,228786.0,48.9803,49.0157,48.9361,48.9361,228786.0
2016-04-01 14:20:00,55.31,55.39,55.3,55.35,415970.0,48.9449,49.0157,48.9361,48.9803,415970.0
2016-04-01 14:30:00,55.35,55.49,55.35,55.43,341509.0,48.9803,49.1042,48.9803,49.0511,341509.0
2016-04-01 14:40:00,55.44,55.53,55.43,55.48,416262.0,49.06,49.1396,49.0511,49.0954,416262.0
2016-04-01 14:50:00,55.48,55.5,55.37,55.38,336492.0,49.0954,49.1131,48.998,49.0069,336492.0
2016-04-01 15:00:00,55.38,55.46,55.38,55.41,266478.0,49.0069,49.0777,49.0069,49.0334,266478.0
2016-04-01 15:10:00,55.42,55.47,55.39,55.46,359434.0,49.0423,49.0865,49.0157,49.0777,359434.0
2016-04-01 15:20:00,55.45,55.46,55.38,55.44,353224.0,49.0688,49.0777,49.0069,49.06,353224.0
2016-04-01 15:30:00,55.44,55.55,55.41,55.5,503039.0,49.06,49.1573,49.0334,49.1131,503039.0
2016-04-01 15:40:00,55.51,55.58,55.46,55.52,855945.0,49.1219,49.1838,49.0777,49.1308,855945.0
2016-04-01 15:50:00,55.52,55.61,55.46,55.57,1785255.0,49.1308,49.2104,49.0777,49.175,1785255.0
2016-04-04 09:30:00,55.43,55.65,55.36,55.65,1007802.0,49.0511,49.2458,48.9892,49.2458,1007802.0
2016-04-04 09:40:00,55.65,55.66,55.27,55.3,849611.0,49.2458,49.2546,48.9095,48.9361,849611.0
2016-04-04 09:50:00,55.3,55.38,55.2,55.28,783346.0,48.9361,49.0069,48.8476,48.9184,783346.0
2016-04-04 10:00:00,55.28,55.5,55.17,55.5,640944.0,48.9184,49.1131,48.821,49.1131,640944.0
2016-04-04 10:10:00,55.51,55.54,55.32,55.38,357455.0,49.1219,49.1485,48.9538,49.0069,357455.0
2016-04-04 10:20:00,55.38,55.39,55.25,55.25,435558.0,49.0069,49.0157,48.8918,48.8918,435558.0
2016-04-04 10:30:00,55.24,55.28,55.11,55.15,368234.0,48.883,48.9184,48.7679,48.8033,368234.0
2016-04-04 10:40:00,55.15,55.21,55.0,55.16,484895.0,48.8033,48.8564,48.6706,48.8122,484895.0
2016-04-04 10:50:00,55.16,55.18,55.07,55.13,315104.0,48.8122,48.8299,48.7325,48.7856,315104.0
2016-04-04 11:00:00,55.12,55.38,55.1,55.38,345967.0,48.7768,49.0069,48.7591,49.0069,345967.0
2016-04-04 11:10:00,55.38,55.38,55.28,55.36,272107.0,49.0069,49.0069,48.9184,48.9892,272107.0
2016-04-04 11:20:00,55.36,55.39,55.28,55.33,280591.0,48.9892,49.0157,48.9184,48.9626,280591.0
2016-04-04 11:30:00,55.33,55.4,55.32,55.39,410083.0,48.9626,49.0246,48.9538,49.0157,410083.0
2016-04-04 11:40:00,55.38,55.49,55.38,55.44,577224.0,49.0069,49.1042,49.0069,49.06,577224.0
2016-04-04 11:50:00,55.43,55.47,55.38,55.45,311497.0,49.0511,49.0865,49.0069,49.0688,311497.0
2016-04-04 12:00:00,55.45,55.51,55.42,55.49,279943.0,49.0688,49.1219,49.0423,49.1042,279943.0
2016-04-04 12:10:00,55.49,55.51,55.39,55.45,273188.0,49.1042,49.1219,49.0157,49.0688,273188.0
2016-04-04 12:20:00,55.44,55.48,55.43,55.43,130584.0,49.06,49.0954,49.0511,49.0511,130584.0
2016-04-04 12:30:00,55.43,55.44,55.33,55.34,124663.0,49.0511,49.06,48.9626,48.9715,124663.0
2016-04-04 12:40:00,55.34,55.48,55.31,55.48,170695.0,48.9715,49.0954,48.9449,49.0954,170695.0
2016-04-04 12:50:00,55.48,55.5,55.42,55.42,134158.0,49.0954,49.1131,49.0423,49.0423,134158.0
2016-04-04 13:00:00,55.42,55.42,55.34,55.4,126335.0,49.0423,49.0423,48.9715,49.0246,126335.0
2016-04-04 13:10:00,55.39,55.42,55.33,55.34,171956.0,49.0157,49.0423,48.9626,48.9715,171956.0
2016-04-04 13:20:00,55.35,55.4,55.35,55.38,137730.0,48.9803,49.0246,48.9803,49.0069,137730.0
2016-04-04 13:30:00,55.38,55.38,55.28,55.35,140147.0,49.0069,49.0069,48.9184,48.9803,140147.0
2016-04-04 13:40:00,55.34,55.36,55.3,55.3,144930.0,48.9715,48.9892,48.9361,48.9361,144930.0
2016-04-04 13:50:00,55.31,55.35,55.26,55.27,200608.0,48.9449,48.9803,48.9007,48.9095,200608.0
2016-04-04 14:00:00,55.28,55.3,55.23,55.24,319046.0,48.9184,48.9361,48.8741,48.883,319046.0
2016-04-04 14:10:00,55.24,55.26,55.17,55.19,293732.0,48.883,48.9007,48.821,48.8387,293732.0
2016-04-04 14:20:00,55.18,55.25,55.16,55.24,328802.0,48.8299,48.8918,48.8122,48.883,328802.0
2016-04-04 14:30:00,55.25,55.3,55.22,55.28,305714.0,48.8918,48.9361,48.8653,48.9184,305714.0
2016-04-04 14:40:00,55.29,55.29,55.23,55.24,286095.0,48.9272,48.9272,48.8741,48.883,286095.0
2016-04-04 14:50:00,55.23,55.28,55.18,55.27,288733.0,48.8741,48.9184,48.8299,48.9095,288733.0
2016-04-04 15:00:00,55.27,55.42,55.26,55.37,446625.0,48.9095,49.0423,48.9007,48.998,446625.0
2016-04-04 15:10:00,55.38,55.38,55.28,55.3,294468.0,49.0069,49.0069,48.9184,48.9361,294468.0
2016-04-04 15:20:00,55.3,55.3,55.21,55.25,252341.0,48.9361,48.9361,48.8564,48.8918,252341.0
2016-04-04 15:30:00,55.25,55.35,55.22,55.24,322396.0,48.8918,48.9803,48.8653,48.883,322396.0
2016-04-04 15:40:00,55.23,55.29,55.2,55.27,515881.0,48.8741,48.9272,48.8476,48.9095,515881.0
2016-04-04 15:50:00,55.28,55.43,55.26,55.43,1330439.0,48.9184,49.0511,48.9007,49.0511,1330439.0
2016-04-05 09:30:00,55.19,55.3,54.89,54.94,1160717.0,48.8387,48.9361,48.5733,48.6175,1160717.0
2016-04-05 09:40:00,54.94,54.97,54.76,54.78,563438.0,48.6175,48.644,48.4582,48.4759,563438.0
2016-04-05 09:50:00,54.78,54.93,54.71,54.81,699847.0,48.4759,48.6086,48.414,48.5025,699847.0
2016-04-05 10:00:00,54.8,55.16,54.8,55.04,558615.0,48.4936,48.8122,48.4936,48.706,558615.0
2016-04-05 10:10:00,55.04,55.17,55.02,55.16,516081.0,48.706,48.821,48.6883,48.8122,516081.0
2016-04-05 10:20:00,55.15,55.25,55.1,55.22,279384.0,48.8033,48.8918,48.7591,48.8653,279384.0
2016-04-05 10:30:00,55.21,55.23,55.04,55.06,480625.0,48.8564,48.8741,48.706,48.7237,480625.0
2016-04-05 10:40:00,55.06,55.11,54.9,55.09,396731.0,48.7237,48.7679,48.5821,48.7502,396731.0
2016-04-05 10:50:00,55.09,55.09,54.9,54.95,280805.0,48.7502,48.7502,48.5821,48.6263,280805.0
2016-04-05 11:00:00,54.94,55.06,54.94,55.01,305224.0,48.6175,48.7237,48.6175,48.6794,305224.0
2016-04-05 11:10:00,55.0,55.07,54.93,54.97,275813.0,48.6706,48.7325,48.6086,48.644,275813.0
2016-04-05 11:20:00,54.97,55.06,54.94,54.98,329446.0,48.644,48.7237,48.6175,48.6529,329446.0
2016-04-05 11:30:00,54.98,55.07,54.87,54.95,280239.0,48.6529,48.7325,48.5556,48.6263,280239.0
2016-04-05 11:40:00,54.95,54.95,54.79,54.86,271543.0,48.6263,48.6263,48.4848,48.5467,271543.0
2016-04-05 11:50:00,54.87,54.88,54.8,54.85,236457.0,48.5556,48.5644,48.4936,48.5379,236457.0
2016-04-05 12:00:00,54.85,54.91,54.78,54.79,265711.0,48.5379,48.591,48.4759,48.4848,265711.0
2016-04-05 12:10:00,54.8,54.83,54.7,54.7,248068.0,48.4936,48.5202,48.4051,48.4051,248068.0
2016-04-05 12:20:00,54.7,54.7,54.56,54.56,374743.0,48.4051,48.4051,48.2812,48.2812,374743.0
2016-04-05 12:30:00,54.56,54.64,54.46,54.62,761678.0,48.2812,48.352,48.1927,48.3343,761678.0
2016-04-05 12:40:00,54.62,54.67,54.61,54.61,221306.0,48.3343,48.3786,48.3255,48.3255,221306.0
2016-04-05 12:50:00,54.61,54.63,54.49,54.5,428170.0,48.3255,48.3432,48.2193,48.2281,428170.0
2016-04-05 13:00:00,54.5,54.61,54.49,54.51,248785.0,48.2281,48.3255,48.2193,48.237,248785.0
2016-04-05 13:10:00,54.5,54.68,54.49,54.63,377883.0,48.2281,48.3874,48.2193,48.3432,377883.0
2016-04-05 13:20:00,54.63,54.79,54.62,54.78,213429.0,48.3432,48.4848,48.3343,48.4759,213429.0
2016-04-05 13:30:00,54.79,54.79,54.72,54.77,259599.0,48.4848,48.4848,48.4228,48.4671,259599.0
2016-04-05 13:40:00,54.77,54.8,54.7,54.75,183573.0,48.4671,48.4936,48.4051,48.4494,183573.0
2016-04-05 13:50:00,54.75,54.88,54.74,54.8,250770.0,48.4494,48.5644,48.4405,48.4936,250770.0
2016-04-05 14:00:00,54.81,54.86,54.73,54.85,266820.0,48.5025,48.5467,48.4317,48.5379,266820.0
2016-04-05 14:10:00,54.85,54.9,54.83,54.89,455383.0,48.5379,48.5821,48.5202,48.5733,455383.0
2016-04-05 14:20:00,54.89,54.92,54.82,54.91,283116.0,48.5733,48.5998,48.5113,48.591,283116.0
2016-04-05 14:30:00,54.9,54.94,54.87,54.91,227724.0,48.5821,48.6175,48.5556,48.591,227724.0
2016-04-05 14:40:00,54.9,54.95,54.86,54.86,190292.0,48.5821,48.6263,48.5467,48.5467,190292.0
2016-04-05 14:50:00,54.87,54.94,54.86,54.87,211605.0,48.5556,48.6175,48.5467,48.5556,211605.0
2016-04-05 15:00:00,54.87,54.89,54.71,54.75,299119.0,48.5556,48.5733,48.414,48.4494,299119.0
2016-04-05 15:10:00,54.75,54.81,54.72,54.78,269465.0,48.4494,48.5025,48.4228,48.4759,269465.0
2016-04-05 15:20:00,54.79,54.82,54.71,54.75,284234.0,48.4848,48.5113,48.414,48.4494,284234.0
2016-04-05 15:30:00,54.75,54.8,54.68,54.69,487936.0,48.4494,48.4936,48.3874,48.3963,487936.0
2016-04-05 15:40:00,54.69,54.73,54.65,54.66,675973.0,48.3963,48.4317,48.3609,48.3697,675973.0
2016-04-05 15:50:00,54.66,54.68,54.47,54.56,1924230.0,48.3697,48.3874,48.2016,48.2812,1924230.0
2016-04-06 09:30:00,54.37,54.53,54.27,54.41,1276225.0,48.1131,48.2547,48.0246,48.1485,1276225.0
2016-04-06 09:40:00,54.41,54.44,54.24,54.33,1066777.0,48.1485,48.175,47.9981,48.0777,1066777.0
2016-04-06 09:50:00,54.33,54.53,54.33,54.46,566260.0,48.0777,48.2547,48.0777,48.1927,566260.0
2016-04-06 10:00:00,54.46,54.55,54.41,54.45,597991.0,48.1927,48.2724,48.1485,48.1839,597991.0
2016-04-06 10:10:00,54.46,54.47,54.25,54.26,415404.0,48.1927,48.2016,48.0069,48.0158,415404.0
2016-04-06 10:20:00,54.25,54.35,54.23,54.3,529872.0,48.0069,48.0954,47.9892,48.0512,529872.0
2016-04-06 10:30:00,54.3,54.43,54.21,54.38,602409.0,48.0512,48.1662,47.9715,48.1219,602409.0
2016-04-06 10:40:00,54.38,54.5,54.38,54.48,527842.0,48.1219,48.2281,48.1219,48.2104,527842.0
2016-04-06 10:50:00,54.48,54.62,54.43,54.62,479577.0,48.2104,48.3343,48.1662,48.3343,479577.0
2016-04-06 11:00:00,54.62,54.63,54.56,54.62,403160.0,48.3343,48.3432,48.2812,48.3343,403160.0
2016-04-06 11:10:00,54.62,54.68,54.59,54.66,350367.0,48.3343,48.3874,48.3078,48.3697,350367.0
2016-04-06 11:20:00,54.67,54.81,54.65,54.81,428875.0,48.3786,48.5025,48.3609,48.5025,428875.0
2016-04-06 11:30:00,54.81,54.87,54.79,54.8,474502.0,48.5025,48.5556,48.4848,48.4936,474502.0
2016-04-06 11:40:00,54.81,54.86,54.79,54.8,242884.0,48.5025,48.5467,48.4848,48.4936,242884.0
2016-04-06 11:50:00,54.79,54.8,54.72,54.76,278613.0,48.4848,48.4936,48.4228,48.4582,278613.0
2016-04-06 12:00:00,54.76,54.78,54.69,54.7,153572.0,48.4582,48.4759,48.3963,48.4051,153572.0
2016-04-06 12:10:00,54.7,54.75,54.67,54.73,191702.0,48.4051,48.4494,48.3786,48.4317,191702.0
2016-04-06 12:20:00,54.74,54.76,54.71,54.75,160178.0,48.4405,48.4582,48.414,48.4494,160178.0
2016-04-06 12:30:00,54.75,54.81,54.69,54.7,254330.0,48.4494,48.5025,48.3963,48.4051,254330.0
2016-04-06 12:40:00,54.69,54.77,54.67,54.75,202370.0,48.3963,48.4671,48.3786,48.4494,202370.0
2016-04-06 12:50:00,54.75,54.78,54.71,54.74,196111.0,48.4494,48.4759,48.414,48.4405,196111.0
2016-04-06 13:00:00,54.74,54.85,54.72,54.85,261582.0,48.4405,48.5379,48.4228,48.5379,261582.0
2016-04-06 13:10:00,54.85,54.93,54.84,54.91,343750.0,48.5379,48.6086,48.529,48.591,343750.0
2016-04-06 13:20:00,54.91,54.96,54.89,54.9,251691.0,48.591,48.6352,48.5733,48.5821,251691.0
2016-04-06 13:30:00,54.91,54.97,54.9,54.96,215498.0,48.591,48.644,48.5821,48.6352,215498.0
2016-04-06 13:40:00,54.97,54.97,54.9,54.94,138736.0,48.644,48.644,48.5821,48.6175,138736.0
2016-04-06 13:50:00,54.93,54.95,54.83,54.92,323802.0,48.6086,48.6263,48.5202,48.5998,323802.0
2016-04-06 14:00:00,54.92,54.95,54.81,54.87,356481.0,48.5998,48.6263,48.5025,48.5556,356481.0
2016-04-06 14:10:00,54.87,54.95,54.8,54.92,291751.0,48.5556,48.6263,48.4936,48.5998,291751.0
2016-04-06 14:20:00,54.92,54.96,54.85,54.91,306974.0,48.5998,48.6352,48.5379,48.591,306974.0
2016-04-06 14:30:00,54.92,54.95,54.8,54.82,286757.0,48.5998,48.6263,48.4936,48.5113,286757.0
2016-04-06 14:40:00,54.83,54.87,54.8,54.87,330636.0,48.5202,48.5556,48.4936,48.5556,330636.0
2016-04-06 14:50:00,54.87,54.98,54.83,54.95,348934.0,48.5556,48.6529,48.5202,48.6263,348934.0
2016-04-06 15:00:00,54.94,55.15,54.91,55.12,524357.0,48.6175,48.8033,48.591,48.7768,524357.0
2016-04-06 15:10:00,55.13,55.17,55.05,55.15,548757.0,48.7856,48.821,48.7148,48.8033,548757.0
2016-04-06 15:20:00,55.14,55.19,55.08,55.18,456261.0,48.7945,48.8387,48.7414,48.8299,456261.0
2016-04-06 15:30:00,55.17,55.2,55.08,55.09,911239.0,48.821,48.8476,48.7414,48.7502,911239.0
2016-04-06 15:40:00,55.09,55.16,55.08,55.14,768524.0,48.7502,48.8122,48.7414,48.7945,768524.0
2016-04-06 15:50:00,55.13,55.2,55.09,55.13,1647444.0,48.7856,48.8476,48.7502,48.7856,1647444.0
2016-04-07 09:30:00,54.87,54.88,54.61,54.81,872144.0,48.5556,48.5644,48.3255,48.5025,872144.0
2016-04-07 09:40:00,54.81,54.91,54.7,54.7,567166.0,48.5025,48.591,48.4051,48.4051,567166.0
2016-04-07 09:50:00,54.7,54.89,54.67,54.84,346292.0,48.4051,48.5733,48.3786,48.529,346292.0
2016-04-07 10:00:00,54.85,54.87,54.69,54.84,421712.0,48.5379,48.5556,48.3963,48.529,421712.0
2016-04-07 10:10:00,54.84,54.85,54.57,54.65,532293.0,48.529,48.5379,48.2901,48.3609,532293.0
2016-04-07 10:20:00,54.65,54.71,54.62,54.64,401527.0,48.3609,48.414,48.3343,48.352,401527.0
2016-04-07 10:30:00,54.64,54.73,54.62,54.71,421848.0,48.352,48.4317,48.3343,48.414,421848.0
2016-04-07 10:40:00,54.69,54.74,54.58,54.72,381904.0,48.3963,48.4405,48.2989,48.4228,381904.0
2016-04-07 10:50:00,54.72,54.72,54.55,54.62,352853.0,48.4228,48.4228,48.2724,48.3343,352853.0
2016-04-07 11:00:00,54.62,54.62,54.37,54.41,535897.0,48.3343,48.3343,48.1131,48.1485,535897.0
2016-04-07 11:10:00,54.41,54.59,54.4,54.51,296061.0,48.1485,48.3078,48.1396,48.237,296061.0
2016-04-07 11:20:00,54.5,54.58,54.44,54.54,297101.0,48.2281,48.2989,48.175,48.2635,297101.0
2016-04-07 11:30:00,54.54,54.63,54.53,54.56,233867.0,48.2635,48.3432,48.2547,48.2812,233867.0
2016-04-07 11:40:00,54.57,54.65,54.51,54.62,286126.0,48.2901,48.3609,48.237,48.3343,286126.0
2016-04-07 11:50:00,54.61,54.63,54.5,54.52,279948.0,48.3255,48.3432,48.2281,48.2458,279948.0
2016-04-07 12:00:00,54.52,54.54,54.43,54.46,244861.0,48.2458,48.2635,48.1662,48.1927,244861.0
2016-04-07 12:10:00,54.46,54.48,54.33,54.35,304310.0,48.1927,48.2104,48.0777,48.0954,304310.0
2016-04-07 12:20:00,54.35,54.44,54.35,54.41,183117.0,48.0954,48.175,48.0954,48.1485,183117.0
2016-04-07 12:30:00,54.42,54.44,54.3,54.38,262946.0,48.1573,48.175,48.0512,48.1219,262946.0
2016-04-07 12:40:00,54.38,54.54,54.37,54.54,303983.0,48.1219,48.2635,48.1131,48.2635,303983.0
2016-04-07 12:50:00,54.54,54.59,54.48,54.53,184041.0,48.2635,48.3078,48.2104,48.2547,184041.0
2016-04-07 13:00:00,54.53,54.63,54.52,54.62,149840.0,48.2547,48.3432,48.2458,48.3343,149840.0
2016-04-07 13:10:00,54.62,54.65,54.56,54.59,165193.0,48.3343,48.3609,48.2812,48.3078,165193.0
2016-04-07 13:20:00,54.59,54.65,54.56,54.57,123604.0,48.3078,48.3609,48.2812,48.2901,123604.0
2016-04-07 13:30:00,54.57,54.6,54.45,54.51,167820.0,48.2901,48.3166,48.1839,48.237,167820.0
2016-04-07 13:40:00,54.51,54.54,54.38,54.41,238805.0,48.237,48.2635,48.1219,48.1485,238805.0
2016-04-07 13:50:00,54.42,54.43,54.31,54.38,312799.0,48.1573,48.1662,48.06,48.1219,312799.0
2016-04-07 14:00:00,54.37,54.38,54.25,54.26,402905.0,48.1131,48.1219,48.0069,48.0158,402905.0
2016-04-07 14:10:00,54.26,54.35,54.23,54.28,378145.0,48.0158,48.0954,47.9892,48.0335,378145.0
2016-04-07 14:20:00,54.27,54.41,54.26,54.41,429443.0,48.0246,48.1485,48.0158,48.1485,429443.0
2016-04-07 14:30:00,54.4,54.47,54.39,54.45,489007.0,48.1396,48.2016,48.1308,48.1839,489007.0
2016-04-07 14:40:00,54.44,54.45,54.25,54.28,434081.0,48.175,48.1839,48.0069,48.0335,434081.0
2016-04-07 14:50:00,54.28,54.36,54.24,54.29,301521.0,48.0335,48.1042,47.9981,48.0423,301521.0
2016-04-07 15:00:00,54.28,54.39,54.24,54.38,471168.0,48.0335,48.1308,47.9981,48.1219,471168.0
2016-04-07 15:10:00,54.39,54.42,54.31,54.32,355802.0,48.1308,48.1573,48.06,48.0688,355802.0
2016-04-07 15:20:00,54.32,54.43,54.31,54.38,292901.0,48.0688,48.1662,48.06,48.1219,292901.0
2016-04-07 15:30:00,54.38,54.48,54.34,54.37,538763.0,48.1219,48.2104,48.0865,48.1131,538763.0
2016-04-07 15:40:00,54.37,54.47,54.32,54.45,608599.0,48.1131,48.2016,48.0688,48.1839,608599.0
2016-04-07 15:50:00,54.44,54.51,54.34,54.45,1555001.0,48.175,48.237,48.0865,48.1839,1555001.0
2016-04-08 09:30:00,54.68,54.94,54.67,54.9,1122980.0,48.3874,48.6175,48.3786,48.5821,1122980.0
2016-04-08 09:40:00,54.91,54.98,54.83,54.91,498243.0,48.591,48.6529,48.5202,48.591,498243.0
2016-04-08 09:50:00,54.92,55.16,54.92,55.12,641048.0,48.5998,48.8122,48.5998,48.7768,641048.0
2016-04-08 10:00:00,55.14,55.24,55.09,55.2,613341.0,48.7945,48.883,48.7502,48.8476,613341.0
2016-04-08 10:10:00,55.21,55.28,55.13,55.27,626120.0,48.8564,48.9184,48.7856,48.9095,626120.0
2016-04-08 10:20:00,55.27,55.28,55.07,55.1,402301.0,48.9095,48.9184,48.7325,48.7591,402301.0
2016-04-08 10:30:00,55.1,55.13,55.04,55.05,421963.0,48.7591,48.7856,48.706,48.7148,421963.0
2016-04-08 10:40:00,55.04,55.1,54.9,54.97,626168.0,48.706,48.7591,48.5821,48.644,626168.0
2016-04-08 10:50:00,54.97,55.0,54.83,54.84,442670.0,48.644,48.6706,48.5202,48.529,442670.0
2016-04-08 11:00:00,54.84,55.05,54.84,55.01,355557.0,48.529,48.7148,48.529,48.6794,355557.0
2016-04-08 11:10:00,55.01,55.03,54.86,54.98,377801.0,48.6794,48.6971,48.5467,48.6529,377801.0
2016-04-08 11:20:00,54.98,55.02,54.91,54.91,310785.0,48.6529,48.6883,48.591,48.591,310785.0
2016-04-08 11:30:00,54.91,54.95,54.79,54.8,332118.0,48.591,48.6263,48.4848,48.4936,332118.0
2016-04-08 11:40:00,54.81,54.84,54.75,54.76,350923.0,48.5025,48.529,48.4494,48.4582,350923.0
2016-04-08 11:50:00,54.76,54.86,54.73,54.83,323860.0,48.4582,48.5467,48.4317,48.5202,323860.0
2016-04-08 12:00:00,54.82,54.88,54.7,54.76,334366.0,48.5113,48.5644,48.4051,48.4582,334366.0
2016-04-08 12:10:00,54.76,54.77,54.61,54.63,364670.0,48.4582,48.4671,48.3255,48.3432,364670.0
2016-04-08 12:20:00,54.63,54.67,54.52,54.55,401485.0,48.3432,48.3786,48.2458,48.2724,401485.0
2016-04-08 12:30:00,54.54,54.64,54.49,54.63,436699.0,48.2635,48.352,48.2193,48.3432,436699.0
2016-04-08 12:40:00,54.64,54.64,54.55,54.6,361137.0,48.352,48.352,48.2724,48.3166,361137.0
2016-04-08 12:50:00,54.6,54.63,54.56,54.59,269110.0,48.3166,48.3432,48.2812,48.3078,269110.0
2016-04-08 13:00:00,54.58,54.59,54.53,54.57,295907.0,48.2989,48.3078,48.2547,48.2901,295907.0
2016-04-08 13:10:00,54.56,54.6,54.51,54.52,305520.0,48.2812,48.3166,48.237,48.2458,305520.0
2016-04-08 13:20:00,54.52,54.58,54.48,54.51,294771.0,48.2458,48.2989,48.2104,48.237,294771.0
2016-04-08 13:30:00,54.51,54.52,54.39,54.43,638172.0,48.237,48.2458,48.1308,48.1662,638172.0
2016-04-08 13:40:00,54.44,54.46,54.42,54.44,377377.0,48.175,48.1927,48.1573,48.175,377377.0
2016-04-08 13:50:00,54.43,54.57,54.43,54.56,532201.0,48.1662,48.2901,48.1662,48.2812,532201.0
2016-04-08 14:00:00,54.57,54.62,54.48,54.62,362045.0,48.2901,48.3343,48.2104,48.3343,362045.0
2016-04-08 14:10:00,54.62,54.71,54.59,54.63,449023.0,48.3343,48.414,48.3078,48.3432,449023.0
2016-04-08 14:20:00,54.63,54.66,54.57,54.62,377825.0,48.3432,48.3697,48.2901,48.3343,377825.0
2016-04-08 14:30:00,54.63,54.63,54.49,54.51,321407.0,48.3432,48.3432,48.2193,48.237,321407.0
2016-04-08 14:40:00,54.52,54.54,54.46,54.46,280539.0,48.2458,48.2635,48.1927,48.1927,280539.0
2016-04-08 14:50:00,54.47,54.53,54.39,54.52,471480.0,48.2016,48.2547,48.1308,48.2458,471480.0
2016-04-08 15:00:00,54.52,54.53,54.38,54.39,416177.0,48.2458,48.2547,48.1219,48.1308,416177.0
2016-04-08 15:10:00,54.39,54.47,54.37,54.4,362424.0,48.1308,48.2016,48.1131,48.1396,362424.0
2016-04-08 15:20:00,54.41,54.52,54.41,54.45,713120.0,48.1485,48.2458,48.1485,48.1839,713120.0
2016-04-08 15:30:00,54.44,54.45,54.32,54.4,435961.0,48.175,48.1839,48.0688,48.1396,435961.0
2016-04-08 15:40:00,54.41,54.48,54.37,54.44,707635.0,48.1485,48.2104,48.1131,48.175,707635.0
2016-04-08 15:50:00,54.44,54.47,54.35,54.42,1734831.0,48.175,48.2016,48.0954,48.1573,1734831.0
2016-04-11 09:30:00,54.49,54.82,54.44,54.72,1113762.0,48.2193,48.5113,48.175,48.4228,1113762.0
2016-04-11 09:40:00,54.72,54.94,54.69,54.92,893996.0,48.4228,48.6175,48.3963,48.5998,893996.0
2016-04-11 09:50:00,54.92,54.97,54.87,54.94,368275.0,48.5998,48.644,48.5556,48.6175,368275.0
2016-04-11 10:00:00,54.95,55.07,54.9,55.02,705604.0,48.6263,48.7325,48.5821,48.6883,705604.0
2016-04-11 10:10:00,55.02,55.08,54.92,55.0,439264.0,48.6883,48.7414,48.5998,48.6706,439264.0
2016-04-11 10:20:00,55.01,55.09,54.95,54.98,285858.0,48.6794,48.7502,48.6263,48.6529,285858.0
2016-04-11 10:30:00,54.99,55.08,54.99,55.07,272517.0,48.6617,48.7414,48.6617,48.7325,272517.0
2016-04-11 10:40:00,55.06,55.08,54.85,54.91,417682.0,48.7237,48.7414,48.5379,48.591,417682.0
2016-04-11 10:50:00,54.91,54.94,54.74,54.75,409805.0,48.591,48.6175,48.4405,48.4494,409805.0
2016-04-11 11:00:00,54.75,54.79,54.7,54.79,488671.0,48.4494,48.4848,48.4051,48.4848,488671.0
2016-04-11 11:10:00,54.79,54.84,54.75,54.82,293676.0,48.4848,48.529,48.4494,48.5113,293676.0
2016-04-11 11:20:00,54.81,54.87,54.76,54.84,504847.0,48.5025,48.5556,48.4582,48.529,504847.0
2016-04-11 11:30:00,54.85,54.86,54.62,54.72,563456.0,48.5379,48.5467,48.3343,48.4228,563456.0
2016-04-11 11:40:00,54.73,54.79,54.68,54.72,455271.0,48.4317,48.4848,48.3874,48.4228,455271.0
2016-04-11 11:50:00,54.72,54.78,54.66,54.78,229385.0,48.4228,48.4759,48.3697,48.4759,229385.0
2016-04-11 12:00:00,54.78,54.82,54.71,54.81,201034.0,48.4759,48.5113,48.414,48.5025,201034.0
2016-04-11 12:10:00,54.81,54.98,54.79,54.98,322941.0,48.5025,48.6529,48.4848,48.6529,322941.0
2016-04-11 12:20:00,54.98,55.0,54.93,54.99,267022.0,48.6529,48.6706,48.6086,48.6617,267022.0
2016-04-11 12:30:00,54.98,54.99,54.86,54.92,361309.0,48.6529,48.6617,48.5467,48.5998,361309.0
2016-04-11 12:40:00,54.92,55.05,54.88,55.05,317255.0,48.5998,48.7148,48.5644,48.7148,317255.0
2016-04-11 12:50:00,55.05,55.15,55.05,55.11,539100.0,48.7148,48.8033,48.7148,48.7679,539100.0
2016-04-11 13:00:00,55.1,55.14,55.06,55.08,315948.0,48.7591,48.7945,48.7237,48.7414,315948.0
2016-04-11 13:10:00,55.09,55.15,55.06,55.11,460080.0,48.7502,48.8033,48.7237,48.7679,460080.0
2016-04-11 13:20:00,55.1,55.12,55.01,55.09,347126.0,48.7591,48.7768,48.6794,48.7502,347126.0
2016-04-11 13:30:00,55.09,55.14,55.0,55.02,258329.0,48.7502,48.7945,48.6706,48.6883,258329.0
2016-04-11 13:40:00,55.02,55.02,54.95,54.99,222356.0,48.6883,48.6883,48.6263,48.6617,222356.0
2016-04-11 13:50:00,55.0,55.02,54.94,54.97,268494.0,48.6706,48.6883,48.6175,48.644,268494.0
2016-04-11 14:00:00,54.97,55.04,54.89,54.92,411938.0,48.644,48.706,48.5733,48.5998,411938.0
2016-04-11 14:10:00,54.91,54.97,54.83,54.93,317136.0,48.591,48.644,48.5202,48.6086,317136.0
2016-04-11 14:20:00,54.92,54.97,54.85,54.85,226838.0,48.5998,48.644,48.5379,48.5379,226838.0
2016-04-11 14:30:00,54.86,55.01,54.82,55.0,342197.0,48.5467,48.6794,48.5113,48.6706,342197.0
2016-04-11 14:40:00,54.99,55.03,54.93,54.99,282374.0,48.6617,48.6971,48.6086,48.6617,282374.0
2016-04-11 14:50:00,54.98,55.04,54.89,55.0,410457.0,48.6529,48.706,48.5733,48.6706,410457.0
2016-04-11 15:00:00,55.0,55.0,54.77,54.8,360123.0,48.6706,48.6706,48.4671,48.4936,360123.0
2016-04-11 15:10:00,54.8,54.81,54.72,54.75,334102.0,48.4936,48.5025,48.4228,48.4494,334102.0
2016-04-11 15:20:00,54.75,54.77,54.6,54.6,382553.0,48.4494,48.4671,48.3166,48.3166,382553.0
2016-04-11 15:30:00,54.61,54.66,54.55,54.56,583553.0,48.3255,48.3697,48.2724,48.2812,583553.0
2016-04-11 15:40:00,54.57,54.59,54.42,54.53,821395.0,48.2901,48.3078,48.1573,48.2547,821395.0
2016-04-11 15:50:00,54.51,54.53,54.3,54.31,2080197.0,48.237,48.2547,48.0512,48.06,2080197.0
2016-04-12 09:30:00,54.37,54.44,54.14,54.22,1374405.0,48.1131,48.175,47.9096,47.9804,1374405.0
2016-04-12 09:40:00,54.22,54.25,54.1,54.22,822115.0,47.9804,48.0069,47.8742,47.9804,822115.0
2016-04-12 09:50:00,54.22,54.22,54.06,54.09,523531.0,47.9804,47.9804,47.8388,47.8653,523531.0
2016-04-12 10:00:00,54.09,54.21,53.94,53.98,719631.0,47.8653,47.9715,47.7326,47.768,719631.0
2016-04-12 10:10:00,53.97,54.01,53.76,53.9,720734.0,47.7591,47.7945,47.5733,47.6972,720734.0
2016-04-12 10:20:00,53.9,53.94,53.84,53.9,825724.0,47.6972,47.7326,47.6441,47.6972,825724.0
2016-04-12 10:30:00,53.89,54.19,53.88,53.96,1180157.0,47.6883,47.9538,47.6795,47.7503,1180157.0
2016-04-12 10:40:00,53.95,54.05,53.89,53.94,501841.0,47.7414,47.8299,47.6883,47.7326,501841.0
2016-04-12 10:50:00,53.94,54.18,53.93,54.12,749862.0,47.7326,47.945,47.7237,47.8919,749862.0
2016-04-12 11:00:00,54.12,54.28,54.06,54.27,585562.0,47.8919,48.0335,47.8388,48.0246,585562.0
2016-04-12 11:10:00,54.28,54.33,54.17,54.25,785228.0,48.0335,48.0777,47.9361,48.0069,785228.0
2016-04-12 11:20:00,54.24,54.39,54.22,54.3,818400.0,47.9981,48.1308,47.9804,48.0512,818400.0
2016-04-12 11:30:00,54.3,54.44,54.29,54.41,534617.0,48.0512,48.175,48.0423,48.1485,534617.0
2016-04-12 11:40:00,54.42,54.43,54.29,54.35,435130.0,48.1573,48.1662,48.0423,48.0954,435130.0
2016-04-12 11:50:00,54.35,54.35,54.23,54.27,411257.0,48.0954,48.0954,47.9892,48.0246,411257.0
2016-04-12 12:00:00,54.28,54.36,54.27,54.32,264466.0,48.0335,48.1042,48.0246,48.0688,264466.0
2016-04-12 12:10:00,54.33,54.36,54.3,54.32,203541.0,48.0777,48.1042,48.0512,48.0688,203541.0
2016-04-12 12:20:00,54.32,54.39,54.32,54.39,260833.0,48.0688,48.1308,48.0688,48.1308,260833.0
2016-04-12 12:30:00,54.38,54.51,54.37,54.43,356364.0,48.1219,48.237,48.1131,48.1662,356364.0
2016-04-12 12:40:00,54.42,54.48,54.39,54.48,465290.0,48.1573,48.2104,48.1308,48.2104,465290.0
2016-04-12 12:50:00,54.48,54.58,54.47,54.52,493620.0,48.2104,48.2989,48.2016,48.2458,493620.0
2016-04-12 13:00:00,54.52,54.52,54.37,54.45,218908.0,48.2458,48.2458,48.1131,48.1839,218908.0
2016-04-12 13:10:00,54.45,54.49,54.35,54.37,307401.0,48.1839,48.2193,48.0954,48.1131,307401.0
2016-04-12 13:20:00,54.37,54.38,54.32,54.35,305502.0,48.1131,48.1219,48.0688,48.0954,305502.0
2016-04-12 13:30:00,54.35,54.44,54.33,54.34,354355.0,48.0954,48.175,48.0777,48.0865,354355.0
2016-04-12 13:40:00,54.35,54.5,54.34,54.48,252475.0,48.0954,48.2281,48.0865,48.2104,252475.0
2016-04-12 13:50:00,54.49,54.52,54.38,54.5,390390.0,48.2193,48.2458,48.1219,48.2281,390390.0
2016-04-12 14:00:00,54.51,54.51,54.44,54.47,388703.0,48.237,48.237,48.175,48.2016,388703.0
2016-04-12 14:10:00,54.48,54.53,54.07,54.51,427620.0,48.2104,48.2547,47.8476,48.237,427620.0
2016-04-12 14:20:00,54.5,54.54,54.47,54.5,242012.0,48.2281,48.2635,48.2016,48.2281,242012.0
2016-04-12 14:30:00,54.5,54.56,54.48,54.53,269875.0,48.2281,48.2812,48.2104,48.2547,269875.0
2016-04-12 14:40:00,54.53,54.58,54.47,54.5,476814.0,48.2547,48.2989,48.2016,48.2281,476814.0
2016-04-12 14:50:00,54.5,54.66,54.48,54.57,494720.0,48.2281,48.3697,48.2104,48.2901,494720.0
2016-04-12 15:00:00,54.57,54.78,54.55,54.76,716586.0,48.2901,48.4759,48.2724,48.4582,716586.0
2016-04-12 15:10:00,54.77,54.78,54.68,54.71,330242.0,48.4671,48.4759,48.3874,48.414,330242.0
2016-04-12 15:20:00,54.71,54.73,54.57,54.66,433255.0,48.414,48.4317,48.2901,48.3697,433255.0
2016-04-12 15:30:00,54.66,54.73,54.61,54.62,425729.0,48.3697,48.4317,48.3255,48.3343,425729.0
2016-04-12 15:40:00,54.62,54.65,54.49,54.52,770161.0,48.3343,48.3609,48.2193,48.2458,770161.0
2016-04-12 15:50:00,54.52,54.66,54.5,54.65,1329599.0,48.2458,48.3697,48.2281,48.3609,1329599.0
2016-04-13 09:30:00,55.12,55.17,54.93,55.05,1116056.0,48.7768,48.821,48.6086,48.7148,1116056.0
2016-04-13 09:40:00,55.04,55.22,54.98,55.2,832234.0,48.706,48.8653,48.6529,48.8476,832234.0
2016-04-13 09:50:00,55.21,55.32,55.17,55.21,640003.0,48.8564,48.9538,48.821,48.8564,640003.0
2016-04-13 10:00:00,55.22,55.22,54.99,55.09,605433.0,48.8653,48.8653,48.6617,48.7502,605433.0
2016-04-13 10:10:00,55.1,55.29,55.1,55.19,411750.0,48.7591,48.9272,48.7591,48.8387,411750.0
2016-04-13 10:20:00,55.19,55.24,55.06,55.15,345896.0,48.8387,48.883,48.7237,48.8033,345896.0
2016-04-13 10:30:00,55.15,55.16,55.0,55.06,440372.0,48.8033,48.8122,48.6706,48.7237,440372.0
2016-04-13 10:40:00,55.06,55.15,55.01,55.08,366927.0,48.7237,48.8033,48.6794,48.7414,366927.0
2016-04-13 10:50:00,55.08,55.08,54.97,54.99,413953.0,48.7414,48.7414,48.644,48.6617,413953.0
2016-04-13 11:00:00,54.99,55.05,54.95,55.05,387633.0,48.6617,48.7148,48.6263,48.7148,387633.0
2016-04-13 11:10:00,55.04,55.05,54.98,55.04,267775.0,48.706,48.7148,48.6529,48.706,267775.0
2016-04-13 11:20:00,55.05,55.15,55.0,55.12,488109.0,48.7148,48.8033,48.6706,48.7768,488109.0
2016-04-13 11:30:00,55.12,55.21,55.12,55.13,427171.0,48.7768,48.8564,48.7768,48.7856,427171.0
2016-04-13 11:40:00,55.14,55.18,55.09,55.12,366855.0,48.7945,48.8299,48.7502,48.7768,366855.0
2016-04-13 11:50:00,55.12,55.16,55.08,55.11,292231.0,48.7768,48.8122,48.7414,48.7679,292231.0
2016-04-13 12:00:00,55.11,55.15,55.05,55.1,239907.0,48.7679,48.8033,48.7148,48.7591,239907.0
2016-04-13 12:10:00,55.1,55.14,55.03,55.05,192003.0,48.7591,48.7945,48.6971,48.7148,192003.0
2016-04-13 12:20:00,55.05,55.12,55.0,55.1,318999.0,48.7148,48.7768,48.6706,48.7591,318999.0
2016-04-13 12:30:00,55.1,55.11,55.01,55.06,215958.0,48.7591,48.7679,48.6794,48.7237,215958.0
2016-04-13 12:40:00,55.05,55.12,55.0,55.03,334285.0,48.7148,48.7768,48.6706,48.6971,334285.0
2016-04-13 12:50:00,55.04,55.06,54.99,55.0,211835.0,48.706,48.7237,48.6617,48.6706,211835.0
2016-04-13 13:00:00,55.0,55.06,55.0,55.0,252277.0,48.6706,48.7237,48.6706,48.6706,252277.0
2016-04-13 13:10:00,55.01,55.02,54.93,54.96,282940.0,48.6794,48.6883,48.6086,48.6352,282940.0
2016-04-13 13:20:00,54.96,55.01,54.89,54.96,400722.0,48.6352,48.6794,48.5733,48.6352,400722.0
2016-04-13 13:30:00,54.96,54.99,54.89,54.98,399019.0,48.6352,48.6617,48.5733,48.6529,399019.0
2016-04-13 13:40:00,54.98,55.05,54.96,55.0,414389.0,48.6529,48.7148,48.6352,48.6706,414389.0
2016-04-13 13:50:00,55.0,55.09,54.99,55.06,393774.0,48.6706,48.7502,48.6617,48.7237,393774.0
2016-04-13 14:00:00,55.06,55.18,55.02,55.17,320042.0,48.7237,48.8299,48.6883,48.821,320042.0
2016-04-13 14:10:00,55.16,55.21,55.13,55.14,334139.0,48.8122,48.8564,48.7856,48.7945,334139.0
2016-04-13 14:20:00,55.15,55.2,55.13,55.14,263648.0,48.8033,48.8476,48.7856,48.7945,263648.0
2016-04-13 14:30:00,55.14,55.21,55.14,55.2,208418.0,48.7945,48.8564,48.7945,48.8476,208418.0
2016-04-13 14:40:00,55.2,55.24,55.16,55.17,263432.0,48.8476,48.883,48.8122,48.821,263432.0
2016-04-13 14:50:00,55.18,55.21,55.14,55.2,272675.0,48.8299,48.8564,48.7945,48.8476,272675.0
2016-04-13 15:00:00,55.19,55.3,55.18,55.28,390943.0,48.8387,48.9361,48.8299,48.9184,390943.0
2016-04-13 15:10:00,55.28,55.35,55.26,55.28,411474.0,48.9184,48.9803,48.9007,48.9184,411474.0
2016-04-13 15:20:00,55.28,55.33,55.27,55.32,363606.0,48.9184,48.9626,48.9095,48.9538,363606.0
2016-04-13 15:30:00,55.31,55.43,55.29,55.41,632359.0,48.9449,49.0511,48.9272,49.0334,632359.0
2016-04-13 15:40:00,55.42,55.43,55.33,55.35,578945.0,49.0423,49.0511,48.9626,48.9803,578945.0
2016-04-13 15:50:00,55.35,55.44,55.32,55.35,1644249.0,48.9803,49.06,48.9538,48.9803,1644249.0
2016-04-14 09:30:00,55.22,55.46,55.22,55.23,1127039.0,48.8653,49.0777,48.8653,48.8741,1127039.0
2016-04-14 09:40:00,55.24,55.28,55.11,55.23,932645.0,48.883,48.9184,48.7679,48.8741,932645.0
2016-04-14 09:50:00,55.23,55.33,55.17,55.23,513403.0,48.8741,48.9626,48.821,48.8741,513403.0
2016-04-14 10:00:00,55.24,55.28,55.07,55.1,457878.0,48.883,48.9184,48.7325,48.7591,457878.0
2016-04-14 10:10:00,55.1,55.17,55.09,55.14,468149.0,48.7591,48.821,48.7502,48.7945,468149.0
2016-04-14 10:20:00,55.15,55.22,55.14,55.19,234076.0,48.8033,48.8653,48.7945,48.8387,234076.0
2016-04-14 10:30:00,55.2,55.26,55.19,55.25,346154.0,48.8476,48.9007,48.8387,48.8918,346154.0
2016-04-14 10:40:00,55.25,55.3,55.2,55.23,319959.0,48.8918,48.9361,48.8476,48.8741,319959.0
2016-04-14 10:50:00,55.23,55.38,55.22,55.35,402182.0,48.8741,49.0069,48.8653,48.9803,402182.0
2016-04-14 11:00:00,55.34,55.38,55.26,55.3,417245.0,48.9715,49.0069,48.9007,48.9361,417245.0
2016-04-14 11:10:00,55.3,55.37,55.26,55.34,353325.0,48.9361,48.998,48.9007,48.9715,353325.0
2016-04-14 11:20:00,55.33,55.38,55.28,55.37,336203.0,48.9626,49.0069,48.9184,48.998,336203.0
2016-04-14 11:30:00,55.37,55.45,55.35,55.45,364612.0,48.998,49.0688,48.9803,49.0688,364612.0
2016-04-14 11:40:00,55.45,55.54,55.43,55.53,521447.0,49.0688,49.1485,49.0511,49.1396,521447.0
2016-04-14 11:50:00,55.54,55.58,55.49,55.51,420769.0,49.1485,49.1838,49.1042,49.1219,420769.0
2016-04-14 12:00:00,55.51,55.52,55.41,55.44,351019.0,49.1219,49.1308,49.0334,49.06,351019.0
2016-04-14 12:10:00,55.44,55.45,55.36,55.38,294435.0,49.06,49.0688,48.9892,49.0069,294435.0
2016-04-14 12:20:00,55.37,55.38,55.27,55.31,357406.0,48.998,49.0069,48.9095,48.9449,357406.0
2016-04-14 12:30:00,55.31,55.32,55.23,55.32,341503.0,48.9449,48.9538,48.8741,48.9538,341503.0
2016-04-14 12:40:00,55.31,55.38,55.28,55.33,227916.0,48.9449,49.0069,48.9184,48.9626,227916.0
2016-04-14 12:50:00,55.33,55.4,55.28,55.4,234423.0,48.9626,49.0246,48.9184,49.0246,234423.0
2016-04-14 13:00:00,55.39,55.44,55.35,55.39,222332.0,49.0157,49.06,48.9803,49.0157,222332.0
2016-04-14 13:10:00,55.39,55.41,55.32,55.32,244535.0,49.0157,49.0334,48.9538,48.9538,244535.0
2016-04-14 13:20:00,55.32,55.37,55.28,55.36,313578.0,48.9538,48.998,48.9184,48.9892,313578.0
2016-04-14 13:30:00,55.35,55.44,55.34,55.4,421847.0,48.9803,49.06,48.9715,49.0246,421847.0
2016-04-14 13:40:00,55.4,55.47,55.4,55.44,204370.0,49.0246,49.0865,49.0246,49.06,204370.0
2016-04-14 13:50:00,55.44,55.47,55.39,55.42,387121.0,49.06,49.0865,49.0157,49.0423,387121.0
2016-04-14 14:00:00,55.42,55.5,55.39,55.49,523230.0,49.0423,49.1131,49.0157,49.1042,523230.0
2016-04-14 14:10:00,55.5,55.53,55.47,55.52,295231.0,49.1131,49.1396,49.0865,49.1308,295231.0
2016-04-14 14:20:00,55.52,55.57,55.44,55.45,353837.0,49.1308,49.175,49.06,49.0688,353837.0
2016-04-14 14:30:00,55.45,55.47,55.36,55.46,263793.0,49.0688,49.0865,48.9892,49.0777,263793.0
2016-04-14 14:40:00,55.46,55.5,55.44,55.5,241053.0,49.0777,49.1131,49.06,49.1131,241053.0
2016-04-14 14:50:00,55.5,55.53,55.48,55.48,379129.0,49.1131,49.1396,49.0954,49.0954,379129.0
2016-04-14 15:00:00,55.48,55.55,55.48,55.52,277900.0,49.0954,49.1573,49.0954,49.1308,277900.0
2016-04-14 15:10:00,55.51,55.52,55.45,55.47,338619.0,49.1219,49.1308,49.0688,49.0865,338619.0
2016-04-14 15:20:00,55.47,55.5,55.4,55.45,328792.0,49.0865,49.1131,49.0246,49.0688,328792.0
2016-04-14 15:30:00,55.45,55.49,55.43,55.45,625003.0,49.0688,49.1042,49.0511,49.0688,625003.0
2016-04-14 15:40:00,55.45,55.46,55.36,55.37,802115.0,49.0688,49.0777,48.9892,48.998,802115.0
2016-04-14 15:50:00,55.37,55.4,55.28,55.36,1783779.0,48.998,49.0246,48.9184,48.9892,1783779.0
2016-04-15 09:30:00,55.28,55.64,55.11,55.53,4564128.0,48.9184,49.2369,48.7679,49.1396,4564128.0
2016-04-15 09:40:00,55.52,55.72,55.5,55.7,616189.0,49.1308,49.3077,49.1131,49.29,616189.0
2016-04-15 09:50:00,55.71,55.79,55.64,55.77,949636.0,49.2989,49.3697,49.2369,49.352,949636.0
2016-04-15 10:00:00,55.77,55.81,55.72,55.79,888944.0,49.352,49.3874,49.3077,49.3697,888944.0
2016-04-15 10:10:00,55.78,55.89,55.75,55.83,709633.0,49.3608,49.4582,49.3343,49.4051,709633.0
2016-04-15 10:20:00,55.84,55.92,55.82,55.85,539984.0,49.4139,49.4847,49.3962,49.4228,539984.0
2016-04-15 10:30:00,55.85,55.87,55.73,55.74,468977.0,49.4228,49.4405,49.3166,49.3254,468977.0
2016-04-15 10:40:00,55.74,55.86,55.74,55.81,428983.0,49.3254,49.4316,49.3254,49.3874,428983.0
2016-04-15 10:50:00,55.82,55.85,55.77,55.8,297771.0,49.3962,49.4228,49.352,49.3785,297771.0
2016-04-15 11:00:00,55.79,55.81,55.69,55.71,451268.0,49.3697,49.3874,49.2812,49.2989,451268.0
2016-04-15 11:10:00,55.71,55.75,55.69,55.75,532860.0,49.2989,49.3343,49.2812,49.3343,532860.0
2016-04-15 11:20:00,55.75,55.77,55.71,55.77,376310.0,49.3343,49.352,49.2989,49.352,376310.0
2016-04-15 11:30:00,55.77,55.79,55.71,55.72,316191.0,49.352,49.3697,49.2989,49.3077,316191.0
2016-04-15 11:40:00,55.72,55.75,55.68,55.7,301976.0,49.3077,49.3343,49.2723,49.29,301976.0
2016-04-15 11:50:00,55.7,55.77,55.69,55.73,331988.0,49.29,49.352,49.2812,49.3166,331988.0
2016-04-15 12:00:00,55.74,55.77,55.7,55.75,185489.0,49.3254,49.352,49.29,49.3343,185489.0
2016-04-15 12:10:00,55.76,55.79,55.71,55.76,230574.0,49.3431,49.3697,49.2989,49.3431,230574.0
2016-04-15 12:20:00,55.75,55.81,55.74,55.77,350172.0,49.3343,49.3874,49.3254,49.352,350172.0
2016-04-15 12:30:00,55.76,55.77,55.69,55.75,315820.0,49.3431,49.352,49.2812,49.3343,315820.0
2016-04-15 12:40:00,55.75,55.77,55.7,55.75,180704.0,49.3343,49.352,49.29,49.3343,180704.0
2016-04-15 12:50:00,55.76,55.79,55.74,55.75,180086.0,49.3431,49.3697,49.3254,49.3343,180086.0
2016-04-15 13:00:00,55.75,55.76,55.71,55.76,298480.0,49.3343,49.3431,49.2989,49.3431,298480.0
2016-04-15 13:10:00,55.75,55.76,55.69,55.72,295344.0,49.3343,49.3431,49.2812,49.3077,295344.0
2016-04-15 13:20:00,55.72,55.75,55.69,55.72,317933.0,49.3077,49.3343,49.2812,49.3077,317933.0
2016-04-15 13:30:00,55.71,55.72,55.57,55.6,341067.0,49.2989,49.3077,49.175,49.2015,341067.0
2016-04-15 13:40:00,55.59,55.65,55.54,55.57,235046.0,49.1927,49.2458,49.1485,49.175,235046.0
2016-04-15 13:50:00,55.57,55.58,55.49,55.52,228158.0,49.175,49.1838,49.1042,49.1308,228158.0
2016-04-15 14:00:00,55.52,55.57,55.5,55.53,215260.0,49.1308,49.175,49.1131,49.1396,215260.0
2016-04-15 14:10:00,55.52,55.53,55.4,55.42,536712.0,49.1308,49.1396,49.0246,49.0423,536712.0
2016-04-15 14:20:00,55.43,55.53,55.42,55.52,420884.0,49.0511,49.1396,49.0423,49.1308,420884.0
2016-04-15 14:30:00,55.53,55.53,55.44,55.48,396555.0,49.1396,49.1396,49.06,49.0954,396555.0
2016-04-15 14:40:00,55.49,55.51,55.41,55.41,302367.0,49.1042,49.1219,49.0334,49.0334,302367.0
2016-04-15 14:50:00,55.41,55.48,55.39,55.47,406465.0,49.0334,49.0954,49.0157,49.0865,406465.0
2016-04-15 15:00:00,55.47,55.5,55.42,55.44,437136.0,49.0865,49.1131,49.0423,49.06,437136.0
2016-04-15 15:10:00,55.44,55.53,55.42,55.52,249316.0,49.06,49.1396,49.0423,49.1308,249316.0
2016-04-15 15:20:00,55.51,55.56,55.5,55.53,389981.0,49.1219,49.1661,49.1131,49.1396,389981.0
2016-04-15 15:30:00,55.53,55.64,55.53,55.61,659708.0,49.1396,49.2369,49.1396,49.2104,659708.0
2016-04-15 15:40:00,55.62,55.63,55.58,55.6,853847.0,49.2192,49.2281,49.1838,49.2015,853847.0
2016-04-15 15:50:00,55.62,55.69,55.6,55.64,2522883.0,49.2192,49.2812,49.2015,49.2369,2522883.0
2016-04-18 09:30:00,55.49,55.62,55.21,55.6,878833.0,49.1042,49.2192,48.8564,49.2015,878833.0
2016-04-18 09:40:00,55.62,55.7,55.51,55.6,388027.0,49.2192,49.29,49.1219,49.2015,388027.0
2016-04-18 09:50:00,55.6,55.75,55.6,55.71,306601.0,49.2015,49.3343,49.2015,49.2989,306601.0
2016-04-18 10:00:00,55.71,55.95,55.7,55.9,453655.0,49.2989,49.5113,49.29,49.467,453655.0
2016-04-18 10:10:00,55.9,56.0,55.89,55.95,501025.0,49.467,49.5555,49.4582,49.5113,501025.0
2016-04-18 10:20:00,55.96,56.04,55.95,56.02,696248.0,49.5201,49.5909,49.5113,49.5732,696248.0
2016-04-18 10:30:00,56.01,56.18,56.0,56.14,563389.0,49.5644,49.7148,49.5555,49.6794,563389.0
2016-04-18 10:40:00,56.14,56.2,56.12,56.18,335146.0,49.6794,49.7325,49.6617,49.7148,335146.0
2016-04-18 10:50:00,56.17,56.25,56.14,56.19,464221.0,49.706,49.7767,49.6794,49.7236,464221.0
2016-04-18 11:00:00,56.18,56.19,56.09,56.11,434921.0,49.7148,49.7236,49.6352,49.6529,434921.0
2016-04-18 11:10:00,56.1,56.16,56.07,56.07,301403.0,49.644,49.6971,49.6175,49.6175,301403.0
2016-04-18 11:20:00,56.08,56.11,55.98,56.05,459098.0,49.6263,49.6529,49.5378,49.5998,459098.0
2016-04-18 11:30:00,56.05,56.11,56.03,56.06,416333.0,49.5998,49.6529,49.5821,49.6086,416333.0
2016-04-18 11:40:00,56.07,56.1,56.0,56.03,246159.0,49.6175,49.644,49.5555,49.5821,246159.0
2016-04-18 11:50:00,56.03,56.07,56.0,56.05,206161.0,49.5821,49.6175,49.5555,49.5998,206161.0
2016-04-18 12:00:00,56.05,56.19,56.05,56.17,421142.0,49.5998,49.7236,49.5998,49.706,421142.0
2016-04-18 12:10:00,56.17,56.33,56.16,56.26,871703.0,49.706,49.8475,49.6971,49.7856,871703.0
2016-04-18 12:20:00,56.25,56.43,56.25,56.39,805810.0,49.7767,49.936,49.7767,49.9006,805810.0
2016-04-18 12:30:00,56.39,56.59,56.39,56.5,1117017.0,49.9006,50.0776,49.9006,49.998,1117017.0
2016-04-18 12:40:00,56.5,56.52,56.44,56.5,398650.0,49.998,50.0157,49.9449,49.998,398650.0
2016-04-18 12:50:00,56.51,56.52,56.34,56.35,578803.0,50.0068,50.0157,49.8564,49.8652,578803.0
2016-04-18 13:00:00,56.35,56.41,56.31,56.33,479486.0,49.8652,49.9183,49.8298,49.8475,479486.0
2016-04-18 13:10:00,56.34,56.36,56.23,56.26,302731.0,49.8564,49.8741,49.759,49.7856,302731.0
2016-04-18 13:20:00,56.27,56.33,56.23,56.3,317180.0,49.7944,49.8475,49.759,49.821,317180.0
2016-04-18 13:30:00,56.3,56.34,56.26,56.3,426106.0,49.821,49.8564,49.7856,49.821,426106.0
2016-04-18 13:40:00,56.3,56.48,56.3,56.43,270161.0,49.821,49.9803,49.821,49.936,270161.0
2016-04-18 13:50:00,56.43,56.48,56.41,56.47,243580.0,49.936,49.9803,49.9183,49.9714,243580.0
2016-04-18 14:00:00,56.47,56.52,56.44,56.44,461827.0,49.9714,50.0157,49.9449,49.9449,461827.0
2016-04-18 14:10:00,56.45,56.5,56.44,56.47,231613.0,49.9537,49.998,49.9449,49.9714,231613.0
2016-04-18 14:20:00,56.48,56.52,56.45,56.45,449098.0,49.9803,50.0157,49.9537,49.9537,449098.0
2016-04-18 14:30:00,56.45,56.52,56.44,56.5,332138.0,49.9537,50.0157,49.9449,49.998,332138.0
2016-04-18 14:40:00,56.49,56.55,56.49,56.53,385267.0,49.9891,50.0422,49.9891,50.0245,385267.0
2016-04-18 14:50:00,56.53,56.55,56.44,56.5,350305.0,50.0245,50.0422,49.9449,49.998,350305.0
2016-04-18 15:00:00,56.5,56.51,56.42,56.5,262958.0,49.998,50.0068,49.9272,49.998,262958.0
2016-04-18 15:10:00,56.49,56.54,56.45,56.54,346879.0,49.9891,50.0334,49.9537,50.0334,346879.0
2016-04-18 15:20:00,56.54,56.55,56.45,56.49,391752.0,50.0334,50.0422,49.9537,49.9891,391752.0
2016-04-18 15:30:00,56.48,56.54,56.46,56.47,847489.0,49.9803,50.0334,49.9626,49.9714,847489.0
2016-04-18 15:40:00,56.47,56.56,56.45,56.48,822811.0,49.9714,50.0511,49.9537,49.9803,822811.0
2016-04-18 15:50:00,56.47,56.51,56.43,56.45,1661245.0,49.9714,50.0068,49.936,49.9537,1661245.0
2016-04-19 09:30:00,56.63,56.77,55.88,56.02,2613704.0,50.113,50.2369,49.4493,49.5732,2613704.0
2016-04-19 09:40:00,56.03,56.26,55.68,56.23,2163487.0,49.5821,49.7856,49.2723,49.759,2163487.0
2016-04-19 09:50:00,56.22,56.3,56.0,56.01,1072866.0,49.7502,49.821,49.5555,49.5644,1072866.0
2016-04-19 10:00:00,56.01,56.22,56.0,56.13,1611120.0,49.5644,49.7502,49.5555,49.6706,1611120.0
2016-04-19 10:10:00,56.13,56.25,56.09,56.18,821050.0,49.6706,49.7767,49.6352,49.7148,821050.0
2016-04-19 10:20:00,56.17,56.24,56.01,56.01,622322.0,49.706,49.7679,49.5644,49.5644,622322.0
2016-04-19 10:30:00,56.02,56.26,56.02,56.13,553595.0,49.5732,49.7856,49.5732,49.6706,553595.0
2016-04-19 10:40:00,56.13,56.2,56.05,56.1,374498.0,49.6706,49.7325,49.5998,49.644,374498.0
2016-04-19 10:50:00,56.1,56.28,56.1,56.26,347411.0,49.644,49.8033,49.644,49.7856,347411.0
2016-04-19 11:00:00,56.25,56.31,56.2,56.29,430455.0,49.7767,49.8298,49.7325,49.8121,430455.0
2016-04-19 11:10:00,56.29,56.29,56.21,56.28,217854.0,49.8121,49.8121,49.7413,49.8033,217854.0
2016-04-19 11:20:00,56.28,56.39,56.26,56.31,385197.0,49.8033,49.9006,49.7856,49.8298,385197.0
2016-04-19 11:30:00,56.31,56.36,56.23,56.36,359962.0,49.8298,49.8741,49.759,49.8741,359962.0
2016-04-19 11:40:00,56.35,56.36,56.2,56.25,315543.0,49.8652,49.8741,49.7325,49.7767,315543.0
2016-04-19 11:50:00,56.25,56.26,56.0,56.01,681399.0,49.7767,49.7856,49.5555,49.5644,681399.0
2016-04-19 12:00:00,56.01,56.14,56.0,56.12,660477.0,49.5644,49.6794,49.5555,49.6617,660477.0
2016-04-19 12:10:00,56.11,56.18,56.08,56.1,325592.0,49.6529,49.7148,49.6263,49.644,325592.0
2016-04-19 12:20:00,56.1,56.24,56.09,56.16,437367.0,49.644,49.7679,49.6352,49.6971,437367.0
2016-04-19 12:30:00,56.15,56.18,56.12,56.15,253310.0,49.6883,49.7148,49.6617,49.6883,253310.0
2016-04-19 12:40:00,56.16,56.16,56.04,56.08,271061.0,49.6971,49.6971,49.5909,49.6263,271061.0
2016-04-19 12:50:00,56.08,56.27,56.06,56.25,329182.0,49.6263,49.7944,49.6086,49.7767,329182.0
2016-04-19 13:00:00,56.25,56.32,56.22,56.24,440024.0,49.7767,49.8387,49.7502,49.7679,440024.0
2016-04-19 13:10:00,56.23,56.3,56.2,56.2,200657.0,49.759,49.821,49.7325,49.7325,200657.0
2016-04-19 13:20:00,56.2,56.33,56.2,56.26,266034.0,49.7325,49.8475,49.7325,49.7856,266034.0
2016-04-19 13:30:00,56.26,56.28,56.2,56.25,264361.0,49.7856,49.8033,49.7325,49.7767,264361.0
2016-04-19 13:40:00,56.25,56.35,56.2,56.34,263214.0,49.7767,49.8652,49.7325,49.8564,263214.0
2016-04-19 13:50:00,56.35,56.39,56.32,56.39,284613.0,49.8652,49.9006,49.8387,49.9006,284613.0
2016-04-19 14:00:00,56.39,56.45,56.36,56.43,263454.0,49.9006,49.9537,49.8741,49.936,263454.0
2016-04-19 14:10:00,56.43,56.5,56.41,56.46,403707.0,49.936,49.998,49.9183,49.9626,403707.0
2016-04-19 14:20:00,56.46,56.49,56.36,56.38,325295.0,49.9626,49.9891,49.8741,49.8918,325295.0
2016-04-19 14:30:00,56.37,56.38,56.29,56.33,217516.0,49.8829,49.8918,49.8121,49.8475,217516.0
2016-04-19 14:40:00,56.34,56.47,56.31,56.45,571029.0,49.8564,49.9714,49.8298,49.9537,571029.0
2016-04-19 14:50:00,56.45,56.46,56.33,56.34,320384.0,49.9537,49.9626,49.8475,49.8564,320384.0
2016-04-19 15:00:00,56.34,56.34,56.2,56.28,333790.0,49.8564,49.8564,49.7325,49.8033,333790.0
2016-04-19 15:10:00,56.28,56.39,56.27,56.3,454815.0,49.8033,49.9006,49.7944,49.821,454815.0
2016-04-19 15:20:00,56.31,56.38,56.3,56.35,431238.0,49.8298,49.8918,49.821,49.8652,431238.0
2016-04-19 15:30:00,56.35,56.4,56.31,56.35,547440.0,49.8652,49.9095,49.8298,49.8652,547440.0
2016-04-19 15:40:00,56.36,56.37,56.25,56.31,523668.0,49.8741,49.8829,49.7767,49.8298,523668.0
2016-04-19 15:50:00,56.32,56.4,56.24,56.4,1732712.0,49.8387,49.9095,49.7679,49.9095,1732712.0
2016-04-20 09:30:00,56.29,56.5,56.2,56.4,1402943.0,49.8121,49.998,49.7325,49.9095,1402943.0
2016-04-20 09:40:00,56.39,56.41,56.05,56.11,973470.0,49.9006,49.9183,49.5998,49.6529,973470.0
2016-04-20 09:50:00,56.11,56.33,56.1,56.26,805943.0,49.6529,49.8475,49.644,49.7856,805943.0
2016-04-20 10:00:00,56.26,56.26,56.12,56.12,592854.0,49.7856,49.7856,49.6617,49.6617,592854.0
2016-04-20 10:10:00,56.12,56.23,56.08,56.1,654559.0,49.6617,49.759,49.6263,49.644,654559.0
2016-04-20 10:20:00,56.11,56.15,56.0,56.03,1206443.0,49.6529,49.6883,49.5555,49.5821,1206443.0
2016-04-20 10:30:00,56.03,56.06,55.94,56.01,811690.0,49.5821,49.6086,49.5024,49.5644,811690.0
2016-04-20 10:40:00,56.0,56.03,55.93,56.0,655328.0,49.5555,49.5821,49.4936,49.5555,655328.0
2016-04-20 10:50:00,56.01,56.07,55.97,56.03,535406.0,49.5644,49.6175,49.529,49.5821,535406.0
2016-04-20 11:00:00,56.04,56.08,55.96,56.04,946358.0,49.5909,49.6263,49.5201,49.5909,946358.0
2016-04-20 11:10:00,56.03,56.17,56.03,56.14,629437.0,49.5821,49.706,49.5821,49.6794,629437.0
2016-04-20 11:20:00,56.15,56.17,56.12,56.15,672574.0,49.6883,49.706,49.6617,49.6883,672574.0
2016-04-20 11:30:00,56.15,56.16,56.11,56.15,396565.0,49.6883,49.6971,49.6529,49.6883,396565.0
2016-04-20 11:40:00,56.15,56.17,56.1,56.15,496712.0,49.6883,49.706,49.644,49.6883,496712.0
2016-04-20 11:50:00,56.15,56.16,56.05,56.1,401301.0,49.6883,49.6971,49.5998,49.644,401301.0
2016-04-20 12:00:00,56.1,56.11,56.06,56.07,371710.0,49.644,49.6529,49.6086,49.6175,371710.0
2016-04-20 12:10:00,56.08,56.09,56.0,56.02,331233.0,49.6263,49.6352,49.5555,49.5732,331233.0
2016-04-20 12:20:00,56.02,56.12,56.02,56.1,269923.0,49.5732,49.6617,49.5732,49.644,269923.0
2016-04-20 12:30:00,56.1,56.15,56.05,56.15,309888.0,49.644,49.6883,49.5998,49.6883,309888.0
2016-04-20 12:40:00,56.15,56.16,56.1,56.11,303223.0,49.6883,49.6971,49.644,49.6529,303223.0
2016-04-20 12:50:00,56.11,56.13,56.07,56.09,366380.0,49.6529,49.6706,49.6175,49.6352,366380.0
2016-04-20 13:00:00,56.09,56.12,56.0,56.01,361299.0,49.6352,49.6617,49.5555,49.5644,361299.0
2016-04-20 13:10:00,56.01,56.07,56.0,56.05,370543.0,49.5644,49.6175,49.5555,49.5998,370543.0
2016-04-20 13:20:00,56.06,56.12,56.01,56.06,1097384.0,49.6086,49.6617,49.5644,49.6086,1097384.0
2016-04-20 13:30:00,56.07,56.12,56.04,56.05,615511.0,49.6175,49.6617,49.5909,49.5998,615511.0
2016-04-20 13:40:00,56.05,56.06,55.98,56.02,483956.0,49.5998,49.6086,49.5378,49.5732,483956.0
2016-04-20 13:50:00,56.03,56.05,56.0,56.0,349536.0,49.5821,49.5998,49.5555,49.5555,349536.0
2016-04-20 14:00:00,56.0,56.02,55.97,56.0,450927.0,49.5555,49.5732,49.529,49.5555,450927.0
2016-04-20 14:10:00,56.0,56.03,55.99,56.01,804381.0,49.5555,49.5821,49.5467,49.5644,804381.0
2016-04-20 14:20:00,56.01,56.11,55.98,56.02,766689.0,49.5644,49.6529,49.5378,49.5732,766689.0
2016-04-20 14:30:00,56.02,56.05,55.97,56.01,972456.0,49.5732,49.5998,49.529,49.5644,972456.0
2016-04-20 14:40:00,56.0,56.05,55.98,55.98,582682.0,49.5555,49.5998,49.5378,49.5378,582682.0
2016-04-20 14:50:00,55.99,56.01,55.87,55.93,905667.0,49.5467,49.5644,49.4405,49.4936,905667.0
2016-04-20 15:00:00,55.93,56.03,55.92,56.0,774953.0,49.4936,49.5821,49.4847,49.5555,774953.0
2016-04-20 15:10:00,56.01,56.02,55.8,55.82,1042271.0,49.5644,49.5732,49.3785,49.3962,1042271.0
2016-04-20 15:20:00,55.83,55.87,55.78,55.78,789685.0,49.4051,49.4405,49.3608,49.3608,789685.0
2016-04-20 15:30:00,55.78,55.9,55.56,55.57,2095295.0,49.3608,49.467,49.1661,49.175,2095295.0
2016-04-20 15:40:00,55.58,55.61,55.49,55.53,1864878.0,49.1838,49.2104,49.1042,49.1396,1864878.0
2016-04-20 15:50:00,55.52,55.63,55.48,55.6,3153240.0,49.1308,49.2281,49.0954,49.2015,3153240.0
2016-04-21 09:30:00,55.57,55.98,55.57,55.92,1634211.0,49.175,49.5378,49.175,49.4847,1634211.0
2016-04-21 09:40:00,55.93,56.01,55.65,55.65,2025979.0,49.4936,49.5644,49.2458,49.2458,2025979.0
2016-04-21 09:50:00,55.65,55.66,55.41,55.51,1234584.0,49.2458,49.2546,49.0334,49.1219,1234584.0
2016-04-21 10:00:00,55.51,55.76,55.5,55.72,990371.0,49.1219,49.3431,49.1131,49.3077,990371.0
2016-04-21 10:10:00,55.72,55.73,55.51,55.62,855026.0,49.3077,49.3166,49.1219,49.2192,855026.0
2016-04-21 10:20:00,55.62,55.73,55.59,55.71,708300.0,49.2192,49.3166,49.1927,49.2989,708300.0
2016-04-21 10:30:00,55.7,55.85,55.66,55.84,677971.0,49.29,49.4228,49.2546,49.4139,677971.0
2016-04-21 10:40:00,55.85,56.03,55.84,55.96,622592.0,49.4228,49.5821,49.4139,49.5201,622592.0
2016-04-21 10:50:00,55.96,56.12,55.94,56.05,646353.0,49.5201,49.6617,49.5024,49.5998,646353.0
2016-04-21 11:00:00,56.05,56.15,56.03,56.07,1039526.0,49.5998,49.6883,49.5821,49.6175,1039526.0
2016-04-21 11:10:00,56.06,56.08,55.97,56.0,501018.0,49.6086,49.6263,49.529,49.5555,501018.0
2016-04-21 11:20:00,56.0,56.23,55.99,56.1,734842.0,49.5555,49.759,49.5467,49.644,734842.0
2016-04-21 11:30:00,56.1,56.12,55.95,56.01,731076.0,49.644,49.6617,49.5113,49.5644,731076.0
2016-04-21 11:40:00,56.0,56.07,55.92,55.96,596105.0,49.5555,49.6175,49.4847,49.5201,596105.0
2016-04-21 11:50:00,55.97,56.04,55.87,55.88,611532.0,49.529,49.5909,49.4405,49.4493,611532.0
2016-04-21 12:00:00,55.89,55.89,55.75,55.83,573686.0,49.4582,49.4582,49.3343,49.4051,573686.0
2016-04-21 12:10:00,55.84,55.85,55.63,55.75,476846.0,49.4139,49.4228,49.2281,49.3343,476846.0
2016-04-21 12:20:00,55.75,55.76,55.65,55.71,478145.0,49.3343,49.3431,49.2458,49.2989,478145.0
2016-04-21 12:30:00,55.71,55.91,55.7,55.82,447202.0,49.2989,49.4759,49.29,49.3962,447202.0
2016-04-21 12:40:00,55.81,55.87,55.8,55.82,838232.0,49.3874,49.4405,49.3785,49.3962,838232.0
2016-04-21 12:50:00,55.83,55.9,55.74,55.86,630354.0,49.4051,49.467,49.3254,49.4316,630354.0
2016-04-21 13:00:00,55.86,55.92,55.7,55.74,747632.0,49.4316,49.4847,49.29,49.3254,747632.0
2016-04-21 13:10:00,55.73,55.79,55.68,55.78,650075.0,49.3166,49.3697,49.2723,49.3608,650075.0
2016-04-21 13:20:00,55.78,55.89,55.72,55.72,519892.0,49.3608,49.4582,49.3077,49.3077,519892.0
2016-04-21 13:30:00,55.72,55.91,55.72,55.91,604095.0,49.3077,49.4759,49.3077,49.4759,604095.0
2016-04-21 13:40:00,55.91,55.99,55.84,55.85,504265.0,49.4759,49.5467,49.4139,49.4228,504265.0
2016-04-21 13:50:00,55.85,55.87,55.77,55.83,465607.0,49.4228,49.4405,49.352,49.4051,465607.0
2016-04-21 14:00:00,55.82,55.86,55.72,55.8,592735.0,49.3962,49.4316,49.3077,49.3785,592735.0
2016-04-21 14:10:00,55.8,55.88,55.74,55.78,562663.0,49.3785,49.4493,49.3254,49.3608,562663.0
2016-04-21 14:20:00,55.77,55.84,55.71,55.74,564258.0,49.352,49.4139,49.2989,49.3254,564258.0
2016-04-21 14:30:00,55.74,55.74,55.62,55.67,751093.0,49.3254,49.3254,49.2192,49.2635,751093.0
2016-04-21 14:40:00,55.67,55.82,55.64,55.82,686763.0,49.2635,49.3962,49.2369,49.3962,686763.0
2016-04-21 14:50:00,55.82,55.88,55.76,55.85,542709.0,49.3962,49.4493,49.3431,49.4228,542709.0
2016-04-21 15:00:00,55.85,55.92,55.8,55.8,531351.0,49.4228,49.4847,49.3785,49.3785,531351.0
2016-04-21 15:10:00,55.8,55.89,55.77,55.85,708219.0,49.3785,49.4582,49.352,49.4228,708219.0
2016-04-21 15:20:00,55.84,55.9,55.76,55.76,713729.0,49.4139,49.467,49.3431,49.3431,713729.0
2016-04-21 15:30:00,55.76,55.85,55.71,55.73,995164.0,49.3431,49.4228,49.2989,49.3166,995164.0
2016-04-21 15:40:00,55.74,55.91,55.73,55.9,1137516.0,49.3254,49.4759,49.3166,49.467,1137516.0
2016-04-21 15:50:00,55.89,55.97,55.77,55.79,2760222.0,49.4582,49.529,49.352,49.3697,2760222.0
2016-04-22 09:30:00,51.96,52.43,51.6,51.98,11736909.0,45.9804,46.3963,45.6619,45.9981,11736909.0
2016-04-22 09:40:00,51.98,52.01,51.7,51.77,6592565.0,45.9981,46.0247,45.7504,45.8123,6592565.0
2016-04-22 09:50:00,51.76,51.88,51.66,51.73,4241648.0,45.8035,45.9096,45.715,45.7769,4241648.0
2016-04-22 10:00:00,51.73,51.75,51.14,51.18,5712950.0,45.7769,45.7946,45.2548,45.2902,5712950.0
2016-04-22 10:10:00,51.19,51.25,50.77,50.85,6767630.0,45.299,45.3521,44.9274,44.9982,6767630.0
2016-04-22 10:20:00,50.85,51.25,50.8,51.2,4359855.0,44.9982,45.3521,44.9539,45.3079,4359855.0
2016-04-22 10:30:00,51.2,51.44,51.17,51.25,3226868.0,45.3079,45.5203,45.2814,45.3521,3226868.0
2016-04-22 10:40:00,51.24,51.35,51.04,51.3,3636629.0,45.3433,45.4406,45.1663,45.3964,3636629.0
2016-04-22 10:50:00,51.29,51.67,51.28,51.56,4287081.0,45.3875,45.7238,45.3787,45.6265,4287081.0
2016-04-22 11:00:00,51.57,51.65,51.42,51.65,3745181.0,45.6353,45.7061,45.5026,45.7061,3745181.0
2016-04-22 11:10:00,51.65,51.75,51.59,51.7,3016683.0,45.7061,45.7946,45.653,45.7504,3016683.0
2016-04-22 11:20:00,51.7,52.01,51.65,51.76,3973582.0,45.7504,46.0247,45.7061,45.8035,3973582.0
2016-04-22 11:30:00,51.76,52.1,51.75,52.0,3374103.0,45.8035,46.1043,45.7946,46.0158,3374103.0
2016-04-22 11:40:00,52.0,52.08,51.98,52.06,1756854.0,46.0158,46.0866,45.9981,46.0689,1756854.0
2016-04-22 11:50:00,52.06,52.23,52.02,52.1,2124875.0,46.0689,46.2194,46.0335,46.1043,2124875.0
2016-04-22 12:00:00,52.1,52.15,52.0,52.03,1801673.0,46.1043,46.1486,46.0158,46.0424,1801673.0
2016-04-22 12:10:00,52.03,52.06,51.83,51.94,1762369.0,46.0424,46.0689,45.8654,45.9627,1762369.0
2016-04-22 12:20:00,51.94,51.96,51.84,51.85,1141585.0,45.9627,45.9804,45.8742,45.8831,1141585.0
2016-04-22 12:30:00,51.85,52.05,51.84,51.91,1237643.0,45.8831,46.0601,45.8742,45.9362,1237643.0
2016-04-22 12:40:00,51.92,51.93,51.56,51.61,2031864.0,45.945,45.9539,45.6265,45.6707,2031864.0
2016-04-22 12:50:00,51.61,51.76,51.59,51.71,1524668.0,45.6707,45.8035,45.653,45.7592,1524668.0
2016-04-22 13:00:00,51.7,51.8,51.68,51.7,1331822.0,45.7504,45.8389,45.7327,45.7504,1331822.0
2016-04-22 13:10:00,51.7,51.88,51.69,51.87,1178620.0,45.7504,45.9096,45.7415,45.9008,1178620.0
2016-04-22 13:20:00,51.87,51.88,51.65,51.69,1197725.0,45.9008,45.9096,45.7061,45.7415,1197725.0
2016-04-22 13:30:00,51.69,51.77,51.68,51.71,955413.0,45.7415,45.8123,45.7327,45.7592,955413.0
2016-04-22 13:40:00,51.72,52.11,51.69,52.04,1841180.0,45.7681,46.1132,45.7415,46.0512,1841180.0
2016-04-22 13:50:00,52.04,52.09,51.85,51.9,1687594.0,46.0512,46.0955,45.8831,45.9273,1687594.0
2016-04-22 14:00:00,51.9,52.04,51.79,51.81,1196518.0,45.9273,46.0512,45.83,45.8477,1196518.0
2016-04-22 14:10:00,51.8,52.03,51.8,52.01,894933.0,45.8389,46.0424,45.8389,46.0247,894933.0
2016-04-22 14:20:00,52.0,52.09,51.94,52.01,1308686.0,46.0158,46.0955,45.9627,46.0247,1308686.0
2016-04-22 14:30:00,52.01,52.06,51.91,52.06,1443368.0,46.0247,46.0689,45.9362,46.0689,1443368.0
2016-04-22 14:40:00,52.05,52.09,51.99,52.03,1113107.0,46.0601,46.0955,46.007,46.0424,1113107.0
2016-04-22 14:50:00,52.03,52.05,51.98,52.0,1214103.0,46.0424,46.0601,45.9981,46.0158,1214103.0
2016-04-22 15:00:00,52.0,52.01,51.82,51.91,1482128.0,46.0158,46.0247,45.8565,45.9362,1482128.0
2016-04-22 15:10:00,51.91,52.0,51.64,51.72,2161541.0,45.9362,46.0158,45.6973,45.7681,2161541.0
2016-04-22 15:20:00,51.73,51.85,51.67,51.85,1726401.0,45.7769,45.8831,45.7238,45.8831,1726401.0
2016-04-22 15:30:00,51.84,51.84,51.69,51.7,1864428.0,45.8742,45.8742,45.7415,45.7504,1864428.0
2016-04-22 15:40:00,51.7,51.71,51.61,51.71,2944389.0,45.7504,45.7592,45.6707,45.7592,2944389.0
2016-04-22 15:50:00,51.71,51.87,51.7,51.77,5912014.0,45.7592,45.9008,45.7504,45.8123,5912014.0
2016-04-25 09:30:00,51.78,51.99,51.63,51.92,2477755.0,45.8212,46.007,45.6884,45.945,2477755.0
2016-04-25 09:40:00,51.93,51.96,51.71,51.87,1265685.0,45.9539,45.9804,45.7592,45.9008,1265685.0
2016-04-25 09:50:00,51.87,52.0,51.8,52.0,1074904.0,45.9008,46.0158,45.8389,46.0158,1074904.0
2016-04-25 10:00:00,52.0,52.1,51.97,51.98,1275460.0,46.0158,46.1043,45.9893,45.9981,1275460.0
2016-04-25 10:10:00,51.98,52.05,51.94,52.01,1160419.0,45.9981,46.0601,45.9627,46.0247,1160419.0
2016-04-25 10:20:00,52.0,52.01,51.82,51.91,847126.0,46.0158,46.0247,45.8565,45.9362,847126.0
2016-04-25 10:30:00,51.91,51.99,51.86,51.92,1127802.0,45.9362,46.007,45.8919,45.945,1127802.0
2016-04-25 10:40:00,51.93,52.01,51.82,51.94,1177847.0,45.9539,46.0247,45.8565,45.9627,1177847.0
2016-04-25 10:50:00,51.94,51.95,51.81,51.83,818878.0,45.9627,45.9716,45.8477,45.8654,818878.0
2016-04-25 11:00:00,51.83,51.94,51.74,51.74,795118.0,45.8654,45.9627,45.7858,45.7858,795118.0
2016-04-25 11:10:00,51.74,51.93,51.7,51.88,764919.0,45.7858,45.9539,45.7504,45.9096,764919.0
2016-04-25 11:20:00,51.88,51.96,51.83,51.95,582964.0,45.9096,45.9804,45.8654,45.9716,582964.0
2016-04-25 11:30:00,51.96,51.97,51.83,51.85,463743.0,45.9804,45.9893,45.8654,45.8831,463743.0
2016-04-25 11:40:00,51.86,51.91,51.81,51.83,664712.0,45.8919,45.9362,45.8477,45.8654,664712.0
2016-04-25 11:50:00,51.83,51.89,51.82,51.84,480982.0,45.8654,45.9185,45.8565,45.8742,480982.0
2016-04-25 12:00:00,51.84,51.88,51.84,51.87,450005.0,45.8742,45.9096,45.8742,45.9008,450005.0
2016-04-25 12:10:00,51.87,51.87,51.82,51.84,387612.0,45.9008,45.9008,45.8565,45.8742,387612.0
2016-04-25 12:20:00,51.84,51.86,51.78,51.8,477902.0,45.8742,45.8919,45.8212,45.8389,477902.0
2016-04-25 12:30:00,51.81,51.86,51.79,51.8,468532.0,45.8477,45.8919,45.83,45.8389,468532.0
2016-04-25 12:40:00,51.8,51.86,51.8,51.84,346473.0,45.8389,45.8919,45.8389,45.8742,346473.0
2016-04-25 12:50:00,51.85,52.02,51.84,51.94,748585.0,45.8831,46.0335,45.8742,45.9627,748585.0
2016-04-25 13:00:00,51.95,51.96,51.9,51.91,350138.0,45.9716,45.9804,45.9273,45.9362,350138.0
2016-04-25 13:10:00,51.91,51.91,51.84,51.85,453190.0,45.9362,45.9362,45.8742,45.8831,453190.0
2016-04-25 13:20:00,51.86,51.95,51.84,51.91,483263.0,45.8919,45.9716,45.8742,45.9362,483263.0
2016-04-25 13:30:00,51.91,51.91,51.84,51.87,426964.0,45.9362,45.9362,45.8742,45.9008,426964.0
2016-04-25 13:40:00,51.87,51.9,51.84,51.87,288331.0,45.9008,45.9273,45.8742,45.9008,288331.0
2016-04-25 13:50:00,51.88,51.91,51.87,51.88,405946.0,45.9096,45.9362,45.9008,45.9096,405946.0
2016-04-25 14:00:00,51.88,51.95,51.85,51.88,584717.0,45.9096,45.9716,45.8831,45.9096,584717.0
2016-04-25 14:10:00,51.88,51.88,51.8,51.85,548791.0,45.9096,45.9096,45.8389,45.8831,548791.0
2016-04-25 14:20:00,51.85,51.94,51.83,51.94,446142.0,45.8831,45.9627,45.8654,45.9627,446142.0
2016-04-25 14:30:00,51.94,52.0,51.92,51.98,606755.0,45.9627,46.0158,45.945,45.9981,606755.0
2016-04-25 14:40:00,51.98,52.01,51.95,51.96,519658.0,45.9981,46.0247,45.9716,45.9804,519658.0
2016-04-25 14:50:00,51.96,52.02,51.93,51.98,506461.0,45.9804,46.0335,45.9539,45.9981,506461.0
2016-04-25 15:00:00,51.99,52.0,51.87,51.88,609011.0,46.007,46.0158,45.9008,45.9096,609011.0
2016-04-25 15:10:00,51.88,51.93,51.87,51.91,454224.0,45.9096,45.9539,45.9008,45.9362,454224.0
2016-04-25 15:20:00,51.92,51.95,51.87,51.91,603266.0,45.945,45.9716,45.9008,45.9362,603266.0
2016-04-25 15:30:00,51.91,52.01,51.88,51.94,1019203.0,45.9362,46.0247,45.9096,45.9627,1019203.0
2016-04-25 15:40:00,51.94,52.03,51.93,52.02,1016598.0,45.9627,46.0424,45.9539,46.0335,1016598.0
2016-04-25 15:50:00,52.02,52.13,51.96,52.12,2079399.0,46.0335,46.1309,45.9804,46.122,2079399.0
2016-04-26 09:30:00,52.26,52.35,51.93,51.96,1197470.0,46.2459,46.3256,45.9539,45.9804,1197470.0
2016-04-26 09:40:00,51.96,51.99,51.79,51.86,1163874.0,45.9804,46.007,45.83,45.8919,1163874.0
2016-04-26 09:50:00,51.85,51.96,51.78,51.81,1067115.0,45.8831,45.9804,45.8212,45.8477,1067115.0
2016-04-26 10:00:00,51.81,51.94,51.78,51.79,597957.0,45.8477,45.9627,45.8212,45.83,597957.0
2016-04-26 10:10:00,51.79,51.8,51.72,51.72,731472.0,45.83,45.8389,45.7681,45.7681,731472.0
2016-04-26 10:20:00,51.72,51.73,51.57,51.6,861231.0,45.7681,45.7769,45.6353,45.6619,861231.0
2016-04-26 10:30:00,51.59,51.65,51.51,51.52,685079.0,45.653,45.7061,45.5822,45.5911,685079.0
2016-04-26 10:40:00,51.51,51.63,51.42,51.43,868910.0,45.5822,45.6884,45.5026,45.5114,868910.0
2016-04-26 10:50:00,51.44,51.54,51.36,51.48,895125.0,45.5203,45.6088,45.4495,45.5557,895125.0
2016-04-26 11:00:00,51.49,51.61,51.47,51.55,596701.0,45.5645,45.6707,45.5468,45.6176,596701.0
2016-04-26 11:10:00,51.55,51.6,51.44,51.45,475074.0,45.6176,45.6619,45.5203,45.5291,475074.0
2016-04-26 11:20:00,51.46,51.52,51.4,51.42,879839.0,45.538,45.5911,45.4849,45.5026,879839.0
2016-04-26 11:30:00,51.43,51.45,51.32,51.39,690278.0,45.5114,45.5291,45.4141,45.476,690278.0
2016-04-26 11:40:00,51.39,51.46,51.35,51.43,438391.0,45.476,45.538,45.4406,45.5114,438391.0
2016-04-26 11:50:00,51.43,51.49,51.42,51.45,365569.0,45.5114,45.5645,45.5026,45.5291,365569.0
2016-04-26 12:00:00,51.45,51.54,51.44,51.51,423479.0,45.5291,45.6088,45.5203,45.5822,423479.0
2016-04-26 12:10:00,51.51,51.55,51.45,51.51,364464.0,45.5822,45.6176,45.5291,45.5822,364464.0
2016-04-26 12:20:00,51.51,51.53,51.45,51.46,362108.0,45.5822,45.5999,45.5291,45.538,362108.0
2016-04-26 12:30:00,51.46,51.46,51.35,51.36,406514.0,45.538,45.538,45.4406,45.4495,406514.0
2016-04-26 12:40:00,51.36,51.42,51.36,51.4,478064.0,45.4495,45.5026,45.4495,45.4849,478064.0
2016-04-26 12:50:00,51.4,51.43,51.31,51.32,653885.0,45.4849,45.5114,45.4052,45.4141,653885.0
2016-04-26 13:00:00,51.32,51.34,51.25,51.29,611553.0,45.4141,45.4318,45.3521,45.3875,611553.0
2016-04-26 13:10:00,51.3,51.3,51.22,51.25,500110.0,45.3964,45.3964,45.3256,45.3521,500110.0
2016-04-26 13:20:00,51.24,51.35,51.24,51.35,474304.0,45.3433,45.4406,45.3433,45.4406,474304.0
2016-04-26 13:30:00,51.34,51.41,51.33,51.38,391191.0,45.4318,45.4937,45.4229,45.4672,391191.0
2016-04-26 13:40:00,51.37,51.38,51.25,51.28,588691.0,45.4583,45.4672,45.3521,45.3787,588691.0
2016-04-26 13:50:00,51.28,51.3,51.22,51.22,609074.0,45.3787,45.3964,45.3256,45.3256,609074.0
2016-04-26 14:00:00,51.23,51.25,51.1,51.1,861417.0,45.3344,45.3521,45.2194,45.2194,861417.0
2016-04-26 14:10:00,51.11,51.27,51.09,51.22,957228.0,45.2283,45.3698,45.2106,45.3256,957228.0
2016-04-26 14:20:00,51.21,51.27,51.15,51.16,585817.0,45.3167,45.3698,45.2637,45.2725,585817.0
2016-04-26 14:30:00,51.15,51.25,51.14,51.23,575901.0,45.2637,45.3521,45.2548,45.3344,575901.0
2016-04-26 14:40:00,51.23,51.26,51.21,51.24,602620.0,45.3344,45.361,45.3167,45.3433,602620.0
2016-04-26 14:50:00,51.23,51.24,51.15,51.19,510242.0,45.3344,45.3433,45.2637,45.299,510242.0
2016-04-26 15:00:00,51.18,51.32,51.18,51.29,1089886.0,45.2902,45.4141,45.2902,45.3875,1089886.0
2016-04-26 15:10:00,51.3,51.31,51.21,51.22,886585.0,45.3964,45.4052,45.3167,45.3256,886585.0
2016-04-26 15:20:00,51.22,51.27,51.16,51.19,821135.0,45.3256,45.3698,45.2725,45.299,821135.0
2016-04-26 15:30:00,51.19,51.3,51.16,51.3,1108635.0,45.299,45.3964,45.2725,45.3964,1108635.0
2016-04-26 15:40:00,51.3,51.39,51.29,51.36,1308838.0,45.3964,45.476,45.3875,45.4495,1308838.0
2016-04-26 15:50:00,51.37,51.44,51.34,51.44,2550933.0,45.4583,45.5203,45.4318,45.5203,2550933.0
2016-04-27 09:30:00,51.48,51.5,51.24,51.33,1872995.0,45.5557,45.5734,45.3433,45.4229,1872995.0
2016-04-27 09:40:00,51.33,51.37,51.07,51.09,1473094.0,45.4229,45.4583,45.1929,45.2106,1473094.0
2016-04-27 09:50:00,51.09,51.2,51.07,51.11,1065210.0,45.2106,45.3079,45.1929,45.2283,1065210.0
2016-04-27 10:00:00,51.1,51.14,51.08,51.09,1189491.0,45.2194,45.2548,45.2017,45.2106,1189491.0
2016-04-27 10:10:00,51.09,51.15,50.92,50.93,1405431.0,45.2106,45.2637,45.0601,45.069,1405431.0
2016-04-27 10:20:00,50.92,50.95,50.75,50.77,1279044.0,45.0601,45.0867,44.9097,44.9274,1279044.0
2016-04-27 10:30:00,50.76,50.96,50.68,50.8,1599153.0,44.9185,45.0955,44.8477,44.9539,1599153.0
2016-04-27 10:40:00,50.8,50.84,50.55,50.7,1416713.0,44.9539,44.9893,44.7327,44.8654,1416713.0
2016-04-27 10:50:00,50.7,50.85,50.69,50.8,753858.0,44.8654,44.9982,44.8566,44.9539,753858.0
2016-04-27 11:00:00,50.81,50.85,50.69,50.79,803466.0,44.9628,44.9982,44.8566,44.9451,803466.0
2016-04-27 11:10:00,50.79,51.02,50.73,51.01,1030490.0,44.9451,45.1486,44.892,45.1398,1030490.0
2016-04-27 11:20:00,51.02,51.04,50.93,50.98,677531.0,45.1486,45.1663,45.069,45.1132,677531.0
2016-04-27 11:30:00,50.98,51.0,50.91,50.97,742007.0,45.1132,45.1309,45.0513,45.1044,742007.0
2016-04-27 11:40:00,50.97,51.01,50.89,50.92,623762.0,45.1044,45.1398,45.0336,45.0601,623762.0
2016-04-27 11:50:00,50.93,51.0,50.92,50.97,510422.0,45.069,45.1309,45.0601,45.1044,510422.0
2016-04-27 12:00:00,50.97,50.97,50.76,50.77,663479.0,45.1044,45.1044,44.9185,44.9274,663479.0
2016-04-27 12:10:00,50.78,50.8,50.7,50.76,623652.0,44.9362,44.9539,44.8654,44.9185,623652.0
2016-04-27 12:20:00,50.77,50.95,50.76,50.94,617321.0,44.9274,45.0867,44.9185,45.0778,617321.0
2016-04-27 12:30:00,50.94,50.96,50.84,50.87,657933.0,45.0778,45.0955,44.9893,45.0159,657933.0
2016-04-27 12:40:00,50.87,50.9,50.79,50.9,524540.0,45.0159,45.0424,44.9451,45.0424,524540.0
2016-04-27 12:50:00,50.89,50.94,50.86,50.87,303929.0,45.0336,45.0778,45.007,45.0159,303929.0
2016-04-27 13:00:00,50.88,50.9,50.65,50.66,730687.0,45.0247,45.0424,44.8212,44.83,730687.0
2016-04-27 13:10:00,50.66,50.82,50.6,50.78,647478.0,44.83,44.9716,44.7769,44.9362,647478.0
2016-04-27 13:20:00,50.79,50.79,50.58,50.66,738165.0,44.9451,44.9451,44.7592,44.83,738165.0
2016-04-27 13:30:00,50.66,50.82,50.64,50.68,527745.0,44.83,44.9716,44.8123,44.8477,527745.0
2016-04-27 13:40:00,50.68,50.85,50.66,50.8,631507.0,44.8477,44.9982,44.83,44.9539,631507.0
2016-04-27 13:50:00,50.8,50.84,50.68,50.7,530319.0,44.9539,44.9893,44.8477,44.8654,530319.0
2016-04-27 14:00:00,50.72,50.92,50.56,50.9,1288237.0,44.8831,45.0601,44.7415,45.0424,1288237.0
2016-04-27 14:10:00,50.9,50.94,50.75,50.83,1000795.0,45.0424,45.0778,44.9097,44.9805,1000795.0
2016-04-27 14:20:00,50.84,50.92,50.76,50.76,763780.0,44.9893,45.0601,44.9185,44.9185,763780.0
2016-04-27 14:30:00,50.77,50.79,50.65,50.66,768880.0,44.9274,44.9451,44.8212,44.83,768880.0
2016-04-27 14:40:00,50.67,50.74,50.62,50.69,817770.0,44.8389,44.9008,44.7946,44.8566,817770.0
2016-04-27 14:50:00,50.69,50.76,50.65,50.7,929581.0,44.8566,44.9185,44.8212,44.8654,929581.0
2016-04-27 15:00:00,50.7,50.83,50.66,50.8,1062937.0,44.8654,44.9805,44.83,44.9539,1062937.0
2016-04-27 15:10:00,50.8,50.87,50.76,50.83,1121847.0,44.9539,45.0159,44.9185,44.9805,1121847.0
2016-04-27 15:20:00,50.83,51.1,50.78,50.79,1220957.0,44.9805,45.2194,44.9362,44.9451,1220957.0
2016-04-27 15:30:00,50.78,50.96,50.78,50.95,1173478.0,44.9362,45.0955,44.9362,45.0867,1173478.0
2016-04-27 15:40:00,50.95,50.98,50.85,50.97,1339948.0,45.0867,45.1132,44.9982,45.1044,1339948.0
2016-04-27 15:50:00,50.97,50.98,50.86,50.94,2038126.0,45.1044,45.1132,45.007,45.0778,2038126.0
2016-04-28 09:30:00,50.62,50.77,50.36,50.53,1671126.0,44.7946,44.9274,44.5646,44.715,1671126.0
2016-04-28 09:40:00,50.53,50.71,50.51,50.65,1533443.0,44.715,44.8743,44.6973,44.8212,1533443.0
2016-04-28 09:50:00,50.66,50.66,50.48,50.58,638151.0,44.83,44.83,44.6708,44.7592,638151.0
2016-04-28 10:00:00,50.58,50.61,50.41,50.44,751887.0,44.7592,44.7858,44.6088,44.6354,751887.0
2016-04-28 10:10:00,50.44,50.45,50.3,50.42,936486.0,44.6354,44.6442,44.5115,44.6177,936486.0
2016-04-28 10:20:00,50.43,50.51,50.35,50.44,714277.0,44.6265,44.6973,44.5557,44.6354,714277.0
2016-04-28 10:30:00,50.45,50.53,50.42,50.43,698967.0,44.6442,44.715,44.6177,44.6265,698967.0
2016-04-28 10:40:00,50.42,50.5,50.4,50.5,699554.0,44.6177,44.6885,44.6,44.6885,699554.0
2016-04-28 10:50:00,50.5,50.56,50.47,50.5,585769.0,44.6885,44.7415,44.6619,44.6885,585769.0
2016-04-28 11:00:00,50.5,50.59,50.49,50.55,515991.0,44.6885,44.7681,44.6796,44.7327,515991.0
2016-04-28 11:10:00,50.54,50.61,50.53,50.59,437239.0,44.7239,44.7858,44.715,44.7681,437239.0
2016-04-28 11:20:00,50.59,50.65,50.58,50.61,366132.0,44.7681,44.8212,44.7592,44.7858,366132.0
2016-04-28 11:30:00,50.61,50.66,50.55,50.64,366799.0,44.7858,44.83,44.7327,44.8123,366799.0
2016-04-28 11:40:00,50.63,50.64,50.55,50.55,324053.0,44.8035,44.8123,44.7327,44.7327,324053.0
2016-04-28 11:50:00,50.55,50.58,50.53,50.57,322107.0,44.7327,44.7592,44.715,44.7504,322107.0
2016-04-28 12:00:00,50.56,50.62,50.53,50.53,352643.0,44.7415,44.7946,44.715,44.715,352643.0
2016-04-28 12:10:00,50.54,50.54,50.37,50.37,545525.0,44.7239,44.7239,44.5734,44.5734,545525.0
2016-04-28 12:20:00,50.37,50.38,50.32,50.33,788812.0,44.5734,44.5823,44.5292,44.538,788812.0
2016-04-28 12:30:00,50.33,50.35,50.26,50.28,685957.0,44.538,44.5557,44.4761,44.4938,685957.0
2016-04-28 12:40:00,50.27,50.33,50.26,50.27,477486.0,44.4849,44.538,44.4761,44.4849,477486.0
2016-04-28 12:50:00,50.27,50.31,50.26,50.29,416471.0,44.4849,44.5203,44.4761,44.5026,416471.0
2016-04-28 13:00:00,50.29,50.31,50.26,50.28,1089808.0,44.5026,44.5203,44.4761,44.4938,1089808.0
2016-04-28 13:10:00,50.28,50.31,50.24,50.28,797986.0,44.4938,44.5203,44.4584,44.4938,797986.0
2016-04-28 13:20:00,50.28,50.28,50.09,50.21,1087687.0,44.4938,44.4938,44.3256,44.4318,1087687.0
2016-04-28 13:30:00,50.2,50.28,50.17,50.19,401204.0,44.423,44.4938,44.3964,44.4141,401204.0
2016-04-28 13:40:00,50.19,50.19,50.11,50.13,489963.0,44.4141,44.4141,44.3433,44.361,489963.0
2016-04-28 13:50:00,50.14,50.22,50.13,50.15,511856.0,44.3699,44.4407,44.361,44.3787,511856.0
2016-04-28 14:00:00,50.16,50.26,50.13,50.25,971586.0,44.3876,44.4761,44.361,44.4672,971586.0
2016-04-28 14:10:00,50.25,50.25,50.19,50.2,397684.0,44.4672,44.4672,44.4141,44.423,397684.0
2016-04-28 14:20:00,50.2,50.25,50.12,50.23,560603.0,44.423,44.4672,44.3522,44.4495,560603.0
2016-04-28 14:30:00,50.23,50.24,50.08,50.1,571560.0,44.4495,44.4584,44.3168,44.3345,571560.0
2016-04-28 14:40:00,50.1,50.16,50.02,50.03,747773.0,44.3345,44.3876,44.2637,44.2725,747773.0
2016-04-28 14:50:00,50.04,50.11,49.95,50.07,1351605.0,44.2814,44.3433,44.2017,44.3079,1351605.0
2016-04-28 15:00:00,50.08,50.09,49.9,49.91,881278.0,44.3168,44.3256,44.1575,44.1664,881278.0
2016-04-28 15:10:00,49.9,49.91,49.67,49.71,1470753.0,44.1575,44.1664,43.954,43.9894,1470753.0
2016-04-28 15:20:00,49.71,49.71,49.56,49.63,2450520.0,43.9894,43.9894,43.8566,43.9186,2450520.0
2016-04-28 15:30:00,49.63,49.79,49.59,49.77,2545897.0,43.9186,44.0602,43.8832,44.0425,2545897.0
2016-04-28 15:40:00,49.77,50.0,49.75,49.92,3098410.0,44.0425,44.246,44.0248,44.1752,3098410.0
2016-04-28 15:50:00,49.91,49.97,49.75,49.9,3803203.0,44.1664,44.2194,44.0248,44.1575,3803203.0
2016-04-29 09:30:00,49.35,50.03,49.35,49.87,3625120.0,43.6708,44.2725,43.6708,44.131,3625120.0
2016-04-29 09:40:00,49.88,50.1,49.81,49.87,2170721.0,44.1398,44.3345,44.0779,44.131,2170721.0
2016-04-29 09:50:00,49.86,49.97,49.69,49.82,1208353.0,44.1221,44.2194,43.9717,44.0867,1208353.0
2016-04-29 10:00:00,49.82,49.94,49.69,49.89,1066156.0,44.0867,44.1929,43.9717,44.1487,1066156.0
2016-04-29 10:10:00,49.88,49.97,49.66,49.67,1243378.0,44.1398,44.2194,43.9451,43.954,1243378.0
2016-04-29 10:20:00,49.68,49.78,49.56,49.72,1222169.0,43.9628,44.0513,43.8566,43.9982,1222169.0
2016-04-29 10:30:00,49.73,49.97,49.69,49.94,1218408.0,44.0071,44.2194,43.9717,44.1929,1218408.0
2016-04-29 10:40:00,49.94,50.1,49.86,50.07,2046818.0,44.1929,44.3345,44.1221,44.3079,2046818.0
2016-04-29 10:50:00,50.06,50.08,49.81,49.93,1584194.0,44.2991,44.3168,44.0779,44.1841,1584194.0
2016-04-29 11:00:00,49.93,49.96,49.8,49.91,760919.0,44.1841,44.2106,44.069,44.1664,760919.0
2016-04-29 11:10:00,49.91,49.97,49.84,49.88,1119020.0,44.1664,44.2194,44.1044,44.1398,1119020.0
2016-04-29 11:20:00,49.87,49.93,49.8,49.81,1132272.0,44.131,44.1841,44.069,44.0779,1132272.0
2016-04-29 11:30:00,49.81,49.84,49.74,49.8,936181.0,44.0779,44.1044,44.0159,44.069,936181.0
2016-04-29 11:40:00,49.79,49.84,49.73,49.83,1067984.0,44.0602,44.1044,44.0071,44.0956,1067984.0
2016-04-29 11:50:00,49.83,49.92,49.79,49.89,1082182.0,44.0956,44.1752,44.0602,44.1487,1082182.0
2016-04-29 12:00:00,49.88,50.02,49.86,49.97,704406.0,44.1398,44.2637,44.1221,44.2194,704406.0
2016-04-29 12:10:00,49.96,50.04,49.83,50.02,755527.0,44.2106,44.2814,44.0956,44.2637,755527.0
2016-04-29 12:20:00,50.02,50.08,49.93,49.96,622679.0,44.2637,44.3168,44.1841,44.2106,622679.0
2016-04-29 12:30:00,49.97,50.07,49.9,49.98,698503.0,44.2194,44.3079,44.1575,44.2283,698503.0
2016-04-29 12:40:00,49.98,50.03,49.96,50.01,735144.0,44.2283,44.2725,44.2106,44.2548,735144.0
2016-04-29 12:50:00,50.03,50.04,49.94,49.98,817244.0,44.2725,44.2814,44.1929,44.2283,817244.0
2016-04-29 13:00:00,49.99,50.05,49.92,49.99,572566.0,44.2371,44.2902,44.1752,44.2371,572566.0
2016-04-29 13:10:00,49.99,50.21,49.98,50.21,704906.0,44.2371,44.4318,44.2283,44.4318,704906.0
2016-04-29 13:20:00,50.21,50.25,50.16,50.22,785159.0,44.4318,44.4672,44.3876,44.4407,785159.0
2016-04-29 13:30:00,50.22,50.23,50.07,50.13,713694.0,44.4407,44.4495,44.3079,44.361,713694.0
2016-04-29 13:40:00,50.12,50.13,50.0,50.05,539127.0,44.3522,44.361,44.246,44.2902,539127.0
2016-04-29 13:50:00,50.05,50.07,49.93,49.98,578623.0,44.2902,44.3079,44.1841,44.2283,578623.0
2016-04-29 14:00:00,49.98,50.05,49.9,49.9,630198.0,44.2283,44.2902,44.1575,44.1575,630198.0
2016-04-29 14:10:00,49.9,49.96,49.86,49.94,592151.0,44.1575,44.2106,44.1221,44.1929,592151.0
2016-04-29 14:20:00,49.94,49.98,49.88,49.9,553178.0,44.1929,44.2283,44.1398,44.1575,553178.0
2016-04-29 14:30:00,49.9,49.9,49.79,49.8,450611.0,44.1575,44.1575,44.0602,44.069,450611.0
2016-04-29 14:40:00,49.8,49.89,49.79,49.88,767681.0,44.069,44.1487,44.0602,44.1398,767681.0
2016-04-29 14:50:00,49.88,49.89,49.78,49.82,717760.0,44.1398,44.1487,44.0513,44.0867,717760.0
2016-04-29 15:00:00,49.81,49.85,49.75,49.8,850578.0,44.0779,44.1133,44.0248,44.069,850578.0
2016-04-29 15:10:00,49.8,49.88,49.75,49.83,764312.0,44.069,44.1398,44.0248,44.0956,764312.0
2016-04-29 15:20:00,49.83,49.86,49.71,49.72,937815.0,44.0956,44.1221,43.9894,43.9982,937815.0
2016-04-29 15:30:00,49.71,49.96,49.71,49.92,1611008.0,43.9894,44.2106,43.9894,44.1752,1611008.0
2016-04-29 15:40:00,49.92,50.04,49.86,49.88,1421874.0,44.1752,44.2814,44.1221,44.1398,1421874.0
2016-04-29 15:50:00,49.87,49.93,49.82,49.88,2703603.0,44.131,44.1841,44.0867,44.1398,2703603.0
2016-05-02 09:30:00,50.0,50.11,49.77,49.98,1408891.0,44.246,44.3433,44.0425,44.2283,1408891.0
2016-05-02 09:40:00,49.98,50.11,49.83,49.95,816496.0,44.2283,44.3433,44.0956,44.2017,816496.0
2016-05-02 09:50:00,49.94,50.02,49.83,49.91,1202915.0,44.1929,44.2637,44.0956,44.1664,1202915.0
2016-05-02 10:00:00,49.91,50.0,49.86,49.98,876850.0,44.1664,44.246,44.1221,44.2283,876850.0
2016-05-02 10:10:00,49.98,50.08,49.96,50.04,1008716.0,44.2283,44.3168,44.2106,44.2814,1008716.0
2016-05-02 10:20:00,50.05,50.18,50.0,50.12,969378.0,44.2902,44.4053,44.246,44.3522,969378.0
2016-05-02 10:30:00,50.12,50.2,50.09,50.09,822640.0,44.3522,44.423,44.3256,44.3256,822640.0
2016-05-02 10:40:00,50.09,50.14,50.04,50.14,664252.0,44.3256,44.3699,44.2814,44.3699,664252.0
2016-05-02 10:50:00,50.14,50.14,49.9,49.92,869234.0,44.3699,44.3699,44.1575,44.1752,869234.0
2016-05-02 11:00:00,49.92,49.96,49.85,49.9,596418.0,44.1752,44.2106,44.1133,44.1575,596418.0
2016-05-02 11:10:00,49.89,50.0,49.89,49.99,456665.0,44.1487,44.246,44.1487,44.2371,456665.0
2016-05-02 11:20:00,49.98,49.99,49.87,49.97,646488.0,44.2283,44.2371,44.131,44.2194,646488.0
2016-05-02 11:30:00,49.98,50.04,49.95,50.03,353095.0,44.2283,44.2814,44.2017,44.2725,353095.0
2016-05-02 11:40:00,50.02,50.04,49.92,49.98,438135.0,44.2637,44.2814,44.1752,44.2283,438135.0
2016-05-02 11:50:00,49.97,50.02,49.9,49.91,478916.0,44.2194,44.2637,44.1575,44.1664,478916.0
2016-05-02 12:00:00,49.91,50.03,49.85,50.01,850426.0,44.1664,44.2725,44.1133,44.2548,850426.0
2016-05-02 12:10:00,50.01,50.07,49.97,49.98,597036.0,44.2548,44.3079,44.2194,44.2283,597036.0
2016-05-02 12:20:00,49.98,50.02,49.91,49.92,348281.0,44.2283,44.2637,44.1664,44.1752,348281.0
2016-05-02 12:30:00,49.93,50.04,49.92,49.97,301861.0,44.1841,44.2814,44.1752,44.2194,301861.0
2016-05-02 12:40:00,49.97,50.02,49.93,49.99,561001.0,44.2194,44.2637,44.1841,44.2371,561001.0
2016-05-02 12:50:00,49.99,50.06,49.98,50.03,528875.0,44.2371,44.2991,44.2283,44.2725,528875.0
2016-05-02 13:00:00,50.03,50.03,49.97,50.0,559822.0,44.2725,44.2725,44.2194,44.246,559822.0
2016-05-02 13:10:00,50.0,50.31,49.99,50.3,1008078.0,44.246,44.5203,44.2371,44.5115,1008078.0
2016-05-02 13:20:00,50.31,50.36,50.25,50.33,670042.0,44.5203,44.5646,44.4672,44.538,670042.0
2016-05-02 13:30:00,50.32,50.47,50.28,50.43,912301.0,44.5292,44.6619,44.4938,44.6265,912301.0
2016-05-02 13:40:00,50.43,50.55,50.42,50.54,1075674.0,44.6265,44.7327,44.6177,44.7239,1075674.0
2016-05-02 13:50:00,50.54,50.59,50.46,50.51,740732.0,44.7239,44.7681,44.6531,44.6973,740732.0
2016-05-02 14:00:00,50.51,50.64,50.49,50.61,812109.0,44.6973,44.8123,44.6796,44.7858,812109.0
2016-05-02 14:10:00,50.61,50.67,50.59,50.6,635344.0,44.7858,44.8389,44.7681,44.7769,635344.0
2016-05-02 14:20:00,50.59,50.64,50.55,50.61,596359.0,44.7681,44.8123,44.7327,44.7858,596359.0
2016-05-02 14:30:00,50.6,50.63,50.56,50.58,497194.0,44.7769,44.8035,44.7415,44.7592,497194.0
2016-05-02 14:40:00,50.57,50.69,50.56,50.68,636575.0,44.7504,44.8566,44.7415,44.8477,636575.0
2016-05-02 14:50:00,50.67,50.75,50.63,50.72,751297.0,44.8389,44.9097,44.8035,44.8831,751297.0
2016-05-02 15:00:00,50.72,50.73,50.67,50.7,757136.0,44.8831,44.892,44.8389,44.8654,757136.0
2016-05-02 15:10:00,50.7,50.75,50.66,50.68,852840.0,44.8654,44.9097,44.83,44.8477,852840.0
2016-05-02 15:20:00,50.68,50.68,50.6,50.65,708372.0,44.8477,44.8477,44.7769,44.8212,708372.0
2016-05-02 15:30:00,50.65,50.69,50.52,50.66,1192062.0,44.8212,44.8566,44.7062,44.83,1192062.0
2016-05-02 15:40:00,50.66,50.75,50.63,50.65,1024243.0,44.83,44.9097,44.8035,44.8212,1024243.0
2016-05-02 15:50:00,50.65,50.67,50.59,50.61,1907183.0,44.8212,44.8389,44.7681,44.7858,1907183.0
2016-05-03 09:30:00,50.34,50.41,50.1,50.26,1078121.0,44.5469,44.6088,44.3345,44.4761,1078121.0
2016-05-03 09:40:00,50.25,50.25,49.95,49.98,862144.0,44.4672,44.4672,44.2017,44.2283,862144.0
2016-05-03 09:50:00,49.98,50.07,49.87,50.05,823860.0,44.2283,44.3079,44.131,44.2902,823860.0
2016-05-03 10:00:00,50.04,50.05,49.87,49.88,711856.0,44.2814,44.2902,44.131,44.1398,711856.0
2016-05-03 10:10:00,49.88,49.92,49.72,49.91,875234.0,44.1398,44.1752,43.9982,44.1664,875234.0
2016-05-03 10:20:00,49.91,49.98,49.88,49.91,668648.0,44.1664,44.2283,44.1398,44.1664,668648.0
2016-05-03 10:30:00,49.91,50.02,49.87,50.0,677753.0,44.1664,44.2637,44.131,44.246,677753.0
2016-05-03 10:40:00,50.0,50.09,49.94,50.03,583219.0,44.246,44.3256,44.1929,44.2725,583219.0
2016-05-03 10:50:00,50.02,50.06,49.85,49.93,498288.0,44.2637,44.2991,44.1133,44.1841,498288.0
2016-05-03 11:00:00,49.93,50.03,49.83,49.97,462840.0,44.1841,44.2725,44.0956,44.2194,462840.0
2016-05-03 11:10:00,49.97,49.98,49.87,49.88,555094.0,44.2194,44.2283,44.131,44.1398,555094.0
2016-05-03 11:20:00,49.87,49.88,49.8,49.83,476293.0,44.131,44.1398,44.069,44.0956,476293.0
2016-05-03 11:30:00,49.83,49.83,49.71,49.79,460270.0,44.0956,44.0956,43.9894,44.0602,460270.0
2016-05-03 11:40:00,49.79,49.91,49.76,49.88,401397.0,44.0602,44.1664,44.0336,44.1398,401397.0
2016-05-03 11:50:00,49.87,49.89,49.76,49.77,431693.0,44.131,44.1487,44.0336,44.0425,431693.0
2016-05-03 12:00:00,49.76,49.81,49.65,49.71,481201.0,44.0336,44.0779,43.9363,43.9894,481201.0
2016-05-03 12:10:00,49.71,49.73,49.64,49.7,471175.0,43.9894,44.0071,43.9274,43.9805,471175.0
2016-05-03 12:20:00,49.7,49.82,49.68,49.81,422941.0,43.9805,44.0867,43.9628,44.0779,422941.0
2016-05-03 12:30:00,49.81,49.87,49.81,49.86,336893.0,44.0779,44.131,44.0779,44.1221,336893.0
2016-05-03 12:40:00,49.85,49.94,49.85,49.91,437896.0,44.1133,44.1929,44.1133,44.1664,437896.0
2016-05-03 12:50:00,49.91,49.96,49.9,49.91,327956.0,44.1664,44.2106,44.1575,44.1664,327956.0
2016-05-03 13:00:00,49.91,49.96,49.83,49.96,420243.0,44.1664,44.2106,44.0956,44.2106,420243.0
2016-05-03 13:10:00,49.96,49.98,49.89,49.96,310994.0,44.2106,44.2283,44.1487,44.2106,310994.0
2016-05-03 13:20:00,49.97,50.03,49.92,50.02,382275.0,44.2194,44.2725,44.1752,44.2637,382275.0
2016-05-03 13:30:00,50.02,50.03,49.93,50.0,422788.0,44.2637,44.2725,44.1841,44.246,422788.0
2016-05-03 13:40:00,50.0,50.01,49.93,50.0,415958.0,44.246,44.2548,44.1841,44.246,415958.0
2016-05-03 13:50:00,50.0,50.05,49.95,49.96,569516.0,44.246,44.2902,44.2017,44.2106,569516.0
2016-05-03 14:00:00,49.96,50.0,49.94,49.99,463862.0,44.2106,44.246,44.1929,44.2371,463862.0
2016-05-03 14:10:00,49.98,50.01,49.76,49.77,562875.0,44.2283,44.2548,44.0336,44.0425,562875.0
2016-05-03 14:20:00,49.78,49.9,49.75,49.88,354094.0,44.0513,44.1575,44.0248,44.1398,354094.0
2016-05-03 14:30:00,49.88,49.92,49.81,49.88,427621.0,44.1398,44.1752,44.0779,44.1398,427621.0
2016-05-03 14:40:00,49.88,49.89,49.73,49.76,445501.0,44.1398,44.1487,44.0071,44.0336,445501.0
2016-05-03 14:50:00,49.77,49.84,49.72,49.82,437831.0,44.0425,44.1044,43.9982,44.0867,437831.0
2016-05-03 15:00:00,49.82,49.86,49.78,49.85,333660.0,44.0867,44.1221,44.0513,44.1133,333660.0
2016-05-03 15:10:00,49.86,49.87,49.72,49.8,489545.0,44.1221,44.131,43.9982,44.069,489545.0
2016-05-03 15:20:00,49.79,49.83,49.71,49.76,619836.0,44.0602,44.0956,43.9894,44.0336,619836.0
2016-05-03 15:30:00,49.76,49.8,49.61,49.68,803833.0,44.0336,44.069,43.9009,43.9628,803833.0
2016-05-03 15:40:00,49.68,49.77,49.6,49.76,906975.0,43.9628,44.0425,43.892,44.0336,906975.0
2016-05-03 15:50:00,49.75,49.81,49.68,49.78,2086639.0,44.0248,44.0779,43.9628,44.0513,2086639.0
2016-05-04 09:30:00,49.92,49.92,49.46,49.53,1356345.0,44.1752,44.1752,43.7681,43.8301,1356345.0
2016-05-04 09:40:00,49.53,49.61,49.46,49.58,878399.0,43.8301,43.9009,43.7681,43.8743,878399.0
2016-05-04 09:50:00,49.58,49.76,49.54,49.75,622173.0,43.8743,44.0336,43.8389,44.0248,622173.0
2016-05-04 10:00:00,49.74,49.79,49.62,49.7,511215.0,44.0159,44.0602,43.9097,43.9805,511215.0
2016-05-04 10:10:00,49.71,49.82,49.69,49.82,551596.0,43.9894,44.0867,43.9717,44.0867,551596.0
2016-05-04 10:20:00,49.82,49.91,49.78,49.91,516272.0,44.0867,44.1664,44.0513,44.1664,516272.0
2016-05-04 10:30:00,49.91,50.0,49.83,49.95,920124.0,44.1664,44.246,44.0956,44.2017,920124.0
2016-05-04 10:40:00,49.96,49.97,49.8,49.89,512500.0,44.2106,44.2194,44.069,44.1487,512500.0
2016-05-04 10:50:00,49.89,49.91,49.82,49.83,437027.0,44.1487,44.1664,44.0867,44.0956,437027.0
2016-05-04 11:00:00,49.84,49.9,49.8,49.82,320069.0,44.1044,44.1575,44.069,44.0867,320069.0
2016-05-04 11:10:00,49.83,49.85,49.69,49.77,387868.0,44.0956,44.1133,43.9717,44.0425,387868.0
2016-05-04 11:20:00,49.76,49.83,49.69,49.76,386979.0,44.0336,44.0956,43.9717,44.0336,386979.0
2016-05-04 11:30:00,49.76,49.86,49.71,49.83,422306.0,44.0336,44.1221,43.9894,44.0956,422306.0
2016-05-04 11:40:00,49.82,49.94,49.79,49.93,388176.0,44.0867,44.1929,44.0602,44.1841,388176.0
2016-05-04 11:50:00,49.94,49.96,49.85,49.95,438629.0,44.1929,44.2106,44.1133,44.2017,438629.0
2016-05-04 12:00:00,49.94,50.0,49.88,49.98,374173.0,44.1929,44.246,44.1398,44.2283,374173.0
2016-05-04 12:10:00,49.97,50.03,49.96,49.98,529582.0,44.2194,44.2725,44.2106,44.2283,529582.0
2016-05-04 12:20:00,49.98,50.06,49.97,50.01,429844.0,44.2283,44.2991,44.2194,44.2548,429844.0
2016-05-04 12:30:00,50.0,50.02,49.95,50.0,393543.0,44.246,44.2637,44.2017,44.246,393543.0
2016-05-04 12:40:00,49.99,50.0,49.96,49.97,338459.0,44.2371,44.246,44.2106,44.2194,338459.0
2016-05-04 12:50:00,49.98,50.0,49.95,49.98,367188.0,44.2283,44.246,44.2017,44.2283,367188.0
2016-05-04 13:00:00,49.98,50.05,49.96,50.0,550871.0,44.2283,44.2902,44.2106,44.246,550871.0
2016-05-04 13:10:00,50.0,50.0,49.94,49.98,511847.0,44.246,44.246,44.1929,44.2283,511847.0
2016-05-04 13:20:00,49.98,49.98,49.89,49.97,303022.0,44.2283,44.2283,44.1487,44.2194,303022.0
2016-05-04 13:30:00,49.97,49.99,49.89,49.93,347915.0,44.2194,44.2371,44.1487,44.1841,347915.0
2016-05-04 13:40:00,49.92,49.99,49.88,49.96,418296.0,44.1752,44.2371,44.1398,44.2106,418296.0
2016-05-04 13:50:00,49.96,49.99,49.87,49.88,397085.0,44.2106,44.2371,44.131,44.1398,397085.0
2016-05-04 14:00:00,49.88,49.88,49.8,49.86,426626.0,44.1398,44.1398,44.069,44.1221,426626.0
2016-05-04 14:10:00,49.86,49.9,49.8,49.89,283809.0,44.1221,44.1575,44.069,44.1487,283809.0
2016-05-04 14:20:00,49.89,49.95,49.85,49.9,342311.0,44.1487,44.2017,44.1133,44.1575,342311.0
2016-05-04 14:30:00,49.89,49.99,49.88,49.91,610757.0,44.1487,44.2371,44.1398,44.1664,610757.0
2016-05-04 14:40:00,49.92,49.95,49.81,49.84,303877.0,44.1752,44.2017,44.0779,44.1044,303877.0
2016-05-04 14:50:00,49.85,49.91,49.81,49.85,271138.0,44.1133,44.1664,44.0779,44.1133,271138.0
2016-05-04 15:00:00,49.84,49.88,49.79,49.85,370545.0,44.1044,44.1398,44.0602,44.1133,370545.0
2016-05-04 15:10:00,49.85,49.92,49.78,49.86,414871.0,44.1133,44.1752,44.0513,44.1221,414871.0
2016-05-04 15:20:00,49.85,49.94,49.84,49.88,381136.0,44.1133,44.1929,44.1044,44.1398,381136.0
2016-05-04 15:30:00,49.87,49.91,49.85,49.87,556414.0,44.131,44.1664,44.1133,44.131,556414.0
2016-05-04 15:40:00,49.87,50.01,49.87,49.97,832001.0,44.131,44.2548,44.131,44.2194,832001.0
2016-05-04 15:50:00,49.97,49.98,49.86,49.87,1409016.0,44.2194,44.2283,44.1221,44.131,1409016.0
2016-05-05 09:30:00,49.89,49.97,49.74,49.96,1467547.0,44.1487,44.2194,44.0159,44.2106,1467547.0
2016-05-05 09:40:00,49.96,50.05,49.89,49.98,865180.0,44.2106,44.2902,44.1487,44.2283,865180.0
2016-05-05 09:50:00,49.98,49.99,49.73,49.78,503753.0,44.2283,44.2371,44.0071,44.0513,503753.0
2016-05-05 10:00:00,49.78,49.93,49.74,49.91,412861.0,44.0513,44.1841,44.0159,44.1664,412861.0
2016-05-05 10:10:00,49.91,50.03,49.9,50.0,696875.0,44.1664,44.2725,44.1575,44.246,696875.0
2016-05-05 10:20:00,50.01,50.02,49.85,49.91,750747.0,44.2548,44.2637,44.1133,44.1664,750747.0
2016-05-05 10:30:00,49.9,50.03,49.9,49.96,736274.0,44.1575,44.2725,44.1575,44.2106,736274.0
2016-05-05 10:40:00,49.96,50.08,49.91,50.07,581480.0,44.2106,44.3168,44.1664,44.3079,581480.0
2016-05-05 10:50:00,50.07,50.09,50.01,50.08,327499.0,44.3079,44.3256,44.2548,44.3168,327499.0
2016-05-05 11:00:00,50.09,50.14,50.05,50.11,594308.0,44.3256,44.3699,44.2902,44.3433,594308.0
2016-05-05 11:10:00,50.11,50.18,50.08,50.16,418081.0,44.3433,44.4053,44.3168,44.3876,418081.0
2016-05-05 11:20:00,50.16,50.19,50.05,50.12,513155.0,44.3876,44.4141,44.2902,44.3522,513155.0
2016-05-05 11:30:00,50.12,50.25,50.11,50.24,322740.0,44.3522,44.4672,44.3433,44.4584,322740.0
2016-05-05 11:40:00,50.25,50.3,50.22,50.25,433541.0,44.4672,44.5115,44.4407,44.4672,433541.0
2016-05-05 11:50:00,50.26,50.26,50.15,50.15,348111.0,44.4761,44.4761,44.3787,44.3787,348111.0
2016-05-05 12:00:00,50.15,50.16,50.05,50.07,350438.0,44.3787,44.3876,44.2902,44.3079,350438.0
2016-05-05 12:10:00,50.07,50.11,50.05,50.08,266584.0,44.3079,44.3433,44.2902,44.3168,266584.0
2016-05-05 12:20:00,50.08,50.09,50.01,50.06,260913.0,44.3168,44.3256,44.2548,44.2991,260913.0
2016-05-05 12:30:00,50.06,50.06,49.98,50.0,360206.0,44.2991,44.2991,44.2283,44.246,360206.0
2016-05-05 12:40:00,50.0,50.08,49.98,50.07,258146.0,44.246,44.3168,44.2283,44.3079,258146.0
2016-05-05 12:50:00,50.07,50.09,50.03,50.03,235559.0,44.3079,44.3256,44.2725,44.2725,235559.0
2016-05-05 13:00:00,50.03,50.05,50.0,50.0,212569.0,44.2725,44.2902,44.246,44.246,212569.0
2016-05-05 13:10:00,50.0,50.02,49.93,49.96,574596.0,44.246,44.2637,44.1841,44.2106,574596.0
2016-05-05 13:20:00,49.97,49.97,49.85,49.91,435919.0,44.2194,44.2194,44.1133,44.1664,435919.0
2016-05-05 13:30:00,49.91,49.94,49.87,49.91,428977.0,44.1664,44.1929,44.131,44.1664,428977.0
2016-05-05 13:40:00,49.91,49.96,49.9,49.91,268462.0,44.1664,44.2106,44.1575,44.1664,268462.0
2016-05-05 13:50:00,49.91,49.97,49.87,49.94,339097.0,44.1664,44.2194,44.131,44.1929,339097.0
2016-05-05 14:00:00,49.94,50.01,49.88,49.96,387095.0,44.1929,44.2548,44.1398,44.2106,387095.0
2016-05-05 14:10:00,49.95,50.02,49.93,49.96,379916.0,44.2017,44.2637,44.1841,44.2106,379916.0
2016-05-05 14:20:00,49.96,50.04,49.94,49.95,308746.0,44.2106,44.2814,44.1929,44.2017,308746.0
2016-05-05 14:30:00,49.95,49.99,49.92,49.94,283285.0,44.2017,44.2371,44.1752,44.1929,283285.0
2016-05-05 14:40:00,49.93,50.0,49.91,49.96,406912.0,44.1841,44.246,44.1664,44.2106,406912.0
2016-05-05 14:50:00,49.96,50.0,49.91,49.93,340475.0,44.2106,44.246,44.1664,44.1841,340475.0
2016-05-05 15:00:00,49.92,49.95,49.88,49.9,457205.0,44.1752,44.2017,44.1398,44.1575,457205.0
2016-05-05 15:10:00,49.9,49.94,49.86,49.91,413788.0,44.1575,44.1929,44.1221,44.1664,413788.0
2016-05-05 15:20:00,49.91,49.98,49.9,49.94,474255.0,44.1664,44.2283,44.1575,44.1929,474255.0
2016-05-05 15:30:00,49.94,49.95,49.86,49.9,481471.0,44.1929,44.2017,44.1221,44.1575,481471.0
2016-05-05 15:40:00,49.91,49.99,49.89,49.93,803962.0,44.1664,44.2371,44.1487,44.1841,803962.0
2016-05-05 15:50:00,49.93,49.96,49.81,49.94,3031055.0,44.1841,44.2106,44.0779,44.1929,3031055.0
2016-05-06 09:30:00,49.92,49.94,49.75,49.92,1657334.0,44.1752,44.1929,44.0248,44.1752,1657334.0
2016-05-06 09:40:00,49.93,50.0,49.85,49.85,741801.0,44.1841,44.246,44.1133,44.1133,741801.0
2016-05-06 09:50:00,49.85,49.9,49.82,49.87,822554.0,44.1133,44.1575,44.0867,44.131,822554.0
2016-05-06 10:00:00,49.88,49.96,49.85,49.93,422121.0,44.1398,44.2106,44.1133,44.1841,422121.0
2016-05-06 10:10:00,49.92,49.93,49.83,49.85,624454.0,44.1752,44.1841,44.0956,44.1133,624454.0
2016-05-06 10:20:00,49.86,49.89,49.76,49.87,719336.0,44.1221,44.1487,44.0336,44.131,719336.0
2016-05-06 10:30:00,49.86,49.93,49.79,49.81,574080.0,44.1221,44.1841,44.0602,44.0779,574080.0
2016-05-06 10:40:00,49.82,49.84,49.75,49.76,899263.0,44.0867,44.1044,44.0248,44.0336,899263.0
2016-05-06 10:50:00,49.76,49.82,49.72,49.77,695895.0,44.0336,44.0867,43.9982,44.0425,695895.0
2016-05-06 11:00:00,49.77,49.81,49.66,49.68,558319.0,44.0425,44.0779,43.9451,43.9628,558319.0
2016-05-06 11:10:00,49.68,49.83,49.67,49.79,409820.0,43.9628,44.0956,43.954,44.0602,409820.0
2016-05-06 11:20:00,49.8,49.88,49.77,49.84,394008.0,44.069,44.1398,44.0425,44.1044,394008.0
2016-05-06 11:30:00,49.84,49.84,49.76,49.79,245490.0,44.1044,44.1044,44.0336,44.0602,245490.0
2016-05-06 11:40:00,49.79,49.82,49.74,49.77,465663.0,44.0602,44.0867,44.0159,44.0425,465663.0
2016-05-06 11:50:00,49.77,49.8,49.68,49.76,531177.0,44.0425,44.069,43.9628,44.0336,531177.0
2016-05-06 12:00:00,49.76,49.77,49.69,49.76,221885.0,44.0336,44.0425,43.9717,44.0336,221885.0
2016-05-06 12:10:00,49.76,49.77,49.71,49.75,280419.0,44.0336,44.0425,43.9894,44.0248,280419.0
2016-05-06 12:20:00,49.75,49.76,49.7,49.74,328451.0,44.0248,44.0336,43.9805,44.0159,328451.0
2016-05-06 12:30:00,49.73,49.76,49.72,49.74,312461.0,44.0071,44.0336,43.9982,44.0159,312461.0
2016-05-06 12:40:00,49.75,49.83,49.72,49.8,362454.0,44.0248,44.0956,43.9982,44.069,362454.0
2016-05-06 12:50:00,49.8,49.88,49.75,49.88,372140.0,44.069,44.1398,44.0248,44.1398,372140.0
2016-05-06 13:00:00,49.88,49.95,49.86,49.92,262594.0,44.1398,44.2017,44.1221,44.1752,262594.0
2016-05-06 13:10:00,49.91,50.0,49.88,49.98,355022.0,44.1664,44.246,44.1398,44.2283,355022.0
2016-05-06 13:20:00,49.97,50.03,49.95,49.98,346117.0,44.2194,44.2725,44.2017,44.2283,346117.0
2016-05-06 13:30:00,49.98,50.02,49.95,50.01,301718.0,44.2283,44.2637,44.2017,44.2548,301718.0
2016-05-06 13:40:00,50.01,50.09,49.97,50.06,500401.0,44.2548,44.3256,44.2194,44.2991,500401.0
2016-05-06 13:50:00,50.05,50.21,50.04,50.2,540077.0,44.2902,44.4318,44.2814,44.423,540077.0
2016-05-06 14:00:00,50.21,50.32,50.16,50.3,489456.0,44.4318,44.5292,44.3876,44.5115,489456.0
2016-05-06 14:10:00,50.3,50.32,50.25,50.28,409374.0,44.5115,44.5292,44.4672,44.4938,409374.0
2016-05-06 14:20:00,50.29,50.3,50.18,50.19,417216.0,44.5026,44.5115,44.4053,44.4141,417216.0
2016-05-06 14:30:00,50.19,50.2,50.11,50.19,364917.0,44.4141,44.423,44.3433,44.4141,364917.0
2016-05-06 14:40:00,50.19,50.33,50.17,50.21,624057.0,44.4141,44.538,44.3964,44.4318,624057.0
2016-05-06 14:50:00,50.22,50.28,50.2,50.25,530137.0,44.4407,44.4938,44.423,44.4672,530137.0
2016-05-06 15:00:00,50.25,50.29,50.22,50.23,900623.0,44.4672,44.5026,44.4407,44.4495,900623.0
2016-05-06 15:10:00,50.23,50.32,50.22,50.27,560752.0,44.4495,44.5292,44.4407,44.4849,560752.0
2016-05-06 15:20:00,50.27,50.31,50.25,50.3,392832.0,44.4849,44.5203,44.4672,44.5115,392832.0
2016-05-06 15:30:00,50.29,50.29,50.18,50.22,584672.0,44.5026,44.5026,44.4053,44.4407,584672.0
2016-05-06 15:40:00,50.22,50.27,50.17,50.18,715578.0,44.4407,44.4849,44.3964,44.4053,715578.0
2016-05-06 15:50:00,50.18,50.39,50.17,50.39,1705029.0,44.4053,44.5911,44.3964,44.5911,1705029.0
2016-05-09 09:30:00,50.49,50.5,50.37,50.45,969043.0,44.6796,44.6885,44.5734,44.6442,969043.0
2016-05-09 09:40:00,50.44,50.58,50.36,50.44,626840.0,44.6354,44.7592,44.5646,44.6354,626840.0
2016-05-09 09:50:00,50.44,50.56,50.43,50.55,597016.0,44.6354,44.7415,44.6265,44.7327,597016.0
2016-05-09 10:00:00,50.56,50.59,50.48,50.54,403200.0,44.7415,44.7681,44.6708,44.7239,403200.0
2016-05-09 10:10:00,50.53,50.54,50.4,50.41,453058.0,44.715,44.7239,44.6,44.6088,453058.0
2016-05-09 10:20:00,50.41,50.45,50.25,50.27,581373.0,44.6088,44.6442,44.4672,44.4849,581373.0
2016-05-09 10:30:00,50.27,50.31,50.15,50.19,424623.0,44.4849,44.5203,44.3787,44.4141,424623.0
2016-05-09 10:40:00,50.18,50.26,50.13,50.19,404239.0,44.4053,44.4761,44.361,44.4141,404239.0
2016-05-09 10:50:00,50.19,50.19,50.08,50.11,376602.0,44.4141,44.4141,44.3168,44.3433,376602.0
2016-05-09 11:00:00,50.1,50.19,50.08,50.15,448792.0,44.3345,44.4141,44.3168,44.3787,448792.0
2016-05-09 11:10:00,50.15,50.16,50.0,50.07,452741.0,44.3787,44.3876,44.246,44.3079,452741.0
2016-05-09 11:20:00,50.06,50.19,50.06,50.18,394888.0,44.2991,44.4141,44.2991,44.4053,394888.0
2016-05-09 11:30:00,50.18,50.25,50.13,50.24,318906.0,44.4053,44.4672,44.361,44.4584,318906.0
2016-05-09 11:40:00,50.25,50.34,50.22,50.33,352328.0,44.4672,44.5469,44.4407,44.538,352328.0
2016-05-09 11:50:00,50.32,50.35,50.22,50.22,259748.0,44.5292,44.5557,44.4407,44.4407,259748.0
2016-05-09 12:00:00,50.22,50.26,50.17,50.19,370868.0,44.4407,44.4761,44.3964,44.4141,370868.0
2016-05-09 12:10:00,50.18,50.26,50.16,50.25,388198.0,44.4053,44.4761,44.3876,44.4672,388198.0
2016-05-09 12:20:00,50.25,50.31,50.23,50.26,233460.0,44.4672,44.5203,44.4495,44.4761,233460.0
2016-05-09 12:30:00,50.25,50.27,50.2,50.21,135261.0,44.4672,44.4849,44.423,44.4318,135261.0
2016-05-09 12:40:00,50.2,50.25,50.19,50.22,141459.0,44.423,44.4672,44.4141,44.4407,141459.0
2016-05-09 12:50:00,50.22,50.23,50.18,50.2,179395.0,44.4407,44.4495,44.4053,44.423,179395.0
2016-05-09 13:00:00,50.19,50.21,50.17,50.18,209919.0,44.4141,44.4318,44.3964,44.4053,209919.0
2016-05-09 13:10:00,50.19,50.25,50.17,50.23,252474.0,44.4141,44.4672,44.3964,44.4495,252474.0
2016-05-09 13:20:00,50.23,50.24,50.15,50.2,268162.0,44.4495,44.4584,44.3787,44.423,268162.0
2016-05-09 13:30:00,50.2,50.24,50.15,50.18,192612.0,44.423,44.4584,44.3787,44.4053,192612.0
2016-05-09 13:40:00,50.19,50.23,50.17,50.23,170516.0,44.4141,44.4495,44.3964,44.4495,170516.0
2016-05-09 13:50:00,50.23,50.23,50.15,50.16,232188.0,44.4495,44.4495,44.3787,44.3876,232188.0
2016-05-09 14:00:00,50.16,50.2,50.11,50.15,287119.0,44.3876,44.423,44.3433,44.3787,287119.0
2016-05-09 14:10:00,50.15,50.15,50.06,50.12,356499.0,44.3787,44.3787,44.2991,44.3522,356499.0
2016-05-09 14:20:00,50.12,50.18,50.11,50.16,219866.0,44.3522,44.4053,44.3433,44.3876,219866.0
2016-05-09 14:30:00,50.16,50.23,50.16,50.21,339512.0,44.3876,44.4495,44.3876,44.4318,339512.0
2016-05-09 14:40:00,50.21,50.24,50.19,50.22,188842.0,44.4318,44.4584,44.4141,44.4407,188842.0
2016-05-09 14:50:00,50.23,50.31,50.22,50.3,306201.0,44.4495,44.5203,44.4407,44.5115,306201.0
2016-05-09 15:00:00,50.29,50.3,50.17,50.19,295059.0,44.5026,44.5115,44.3964,44.4141,295059.0
2016-05-09 15:10:00,50.19,50.23,50.18,50.2,289314.0,44.4141,44.4495,44.4053,44.423,289314.0
2016-05-09 15:20:00,50.2,50.25,50.19,50.21,341248.0,44.423,44.4672,44.4141,44.4318,341248.0
2016-05-09 15:30:00,50.21,50.24,50.12,50.16,436559.0,44.4318,44.4584,44.3522,44.3876,436559.0
2016-05-09 15:40:00,50.16,50.2,50.13,50.17,515504.0,44.3876,44.423,44.361,44.3964,515504.0
2016-05-09 15:50:00,50.16,50.16,50.06,50.07,1139436.0,44.3876,44.3876,44.2991,44.3079,1139436.0
2016-05-10 09:30:00,50.38,50.51,50.19,50.22,1034338.0,44.5823,44.6973,44.4141,44.4407,1034338.0
2016-05-10 09:40:00,50.22,50.49,50.19,50.48,671971.0,44.4407,44.6796,44.4141,44.6708,671971.0
2016-05-10 09:50:00,50.48,50.57,50.37,50.38,697879.0,44.6708,44.7504,44.5734,44.5823,697879.0
2016-05-10 10:00:00,50.38,50.45,50.35,50.37,424451.0,44.5823,44.6442,44.5557,44.5734,424451.0
2016-05-10 10:10:00,50.37,50.47,50.35,50.44,484085.0,44.5734,44.6619,44.5557,44.6354,484085.0
2016-05-10 10:20:00,50.43,50.47,50.34,50.4,426570.0,44.6265,44.6619,44.5469,44.6,426570.0
2016-05-10 10:30:00,50.4,50.48,50.35,50.47,370229.0,44.6,44.6708,44.5557,44.6619,370229.0
2016-05-10 10:40:00,50.47,50.61,50.46,50.61,452663.0,44.6619,44.7858,44.6531,44.7858,452663.0
2016-05-10 10:50:00,50.61,50.65,50.56,50.58,411717.0,44.7858,44.8212,44.7415,44.7592,411717.0
2016-05-10 11:00:00,50.58,50.62,50.55,50.62,346570.0,44.7592,44.7946,44.7327,44.7946,346570.0
2016-05-10 11:10:00,50.62,50.62,50.49,50.54,361353.0,44.7946,44.7946,44.6796,44.7239,361353.0
2016-05-10 11:20:00,50.55,50.57,50.47,50.55,216913.0,44.7327,44.7504,44.6619,44.7327,216913.0
2016-05-10 11:30:00,50.54,50.66,50.54,50.65,356827.0,44.7239,44.83,44.7239,44.8212,356827.0
2016-05-10 11:40:00,50.64,50.65,50.57,50.6,380952.0,44.8123,44.8212,44.7504,44.7769,380952.0
2016-05-10 11:50:00,50.6,50.68,50.59,50.67,389158.0,44.7769,44.8477,44.7681,44.8389,389158.0
2016-05-10 12:00:00,50.66,50.75,50.66,50.71,523741.0,44.83,44.9097,44.83,44.8743,523741.0
2016-05-10 12:10:00,50.71,50.74,50.69,50.73,365641.0,44.8743,44.9008,44.8566,44.892,365641.0
2016-05-10 12:20:00,50.73,50.77,50.71,50.76,294206.0,44.892,44.9274,44.8743,44.9185,294206.0
2016-05-10 12:30:00,50.76,50.79,50.74,50.78,309906.0,44.9185,44.9451,44.9008,44.9362,309906.0
2016-05-10 12:40:00,50.78,50.81,50.76,50.78,247255.0,44.9362,44.9628,44.9185,44.9362,247255.0
2016-05-10 12:50:00,50.79,50.85,50.76,50.84,364672.0,44.9451,44.9982,44.9185,44.9893,364672.0
2016-05-10 13:00:00,50.84,50.88,50.8,50.88,345724.0,44.9893,45.0247,44.9539,45.0247,345724.0
2016-05-10 13:10:00,50.87,50.9,50.81,50.83,298585.0,45.0159,45.0424,44.9628,44.9805,298585.0
2016-05-10 13:20:00,50.83,50.87,50.81,50.84,350331.0,44.9805,45.0159,44.9628,44.9893,350331.0
2016-05-10 13:30:00,50.84,50.87,50.81,50.82,284816.0,44.9893,45.0159,44.9628,44.9716,284816.0
2016-05-10 13:40:00,50.82,50.87,50.79,50.85,290166.0,44.9716,45.0159,44.9451,44.9982,290166.0
2016-05-10 13:50:00,50.84,50.91,50.84,50.89,339351.0,44.9893,45.0513,44.9893,45.0336,339351.0
2016-05-10 14:00:00,50.89,50.92,50.87,50.91,420486.0,45.0336,45.0601,45.0159,45.0513,420486.0
2016-05-10 14:10:00,50.91,50.97,50.86,50.96,608918.0,45.0513,45.1044,45.007,45.0955,608918.0
2016-05-10 14:20:00,50.96,50.99,50.95,50.97,408364.0,45.0955,45.1221,45.0867,45.1044,408364.0
2016-05-10 14:30:00,50.97,50.98,50.88,50.92,634105.0,45.1044,45.1132,45.0247,45.0601,634105.0
2016-05-10 14:40:00,50.92,50.94,50.84,50.84,401702.0,45.0601,45.0778,44.9893,44.9893,401702.0
2016-05-10 14:50:00,50.85,50.89,50.83,50.84,294898.0,44.9982,45.0336,44.9805,44.9893,294898.0
2016-05-10 15:00:00,50.85,50.88,50.83,50.85,391457.0,44.9982,45.0247,44.9805,44.9982,391457.0
2016-05-10 15:10:00,50.85,50.9,50.82,50.89,551878.0,44.9982,45.0424,44.9716,45.0336,551878.0
2016-05-10 15:20:00,50.88,50.97,50.88,50.95,689661.0,45.0247,45.1044,45.0247,45.0867,689661.0
2016-05-10 15:30:00,50.95,50.98,50.93,50.95,604595.0,45.0867,45.1132,45.069,45.0867,604595.0
2016-05-10 15:40:00,50.94,51.04,50.9,51.01,1007421.0,45.0778,45.1663,45.0424,45.1398,1007421.0
2016-05-10 15:50:00,50.99,51.1,50.98,51.02,2172763.0,45.1221,45.2194,45.1132,45.1486,2172763.0
2016-05-11 09:30:00,51.13,51.47,51.02,51.36,1592058.0,45.246,45.5468,45.1486,45.4495,1592058.0
2016-05-11 09:40:00,51.36,51.56,51.21,51.52,994798.0,45.4495,45.6265,45.3167,45.5911,994798.0
2016-05-11 09:50:00,51.52,51.55,51.48,51.52,615223.0,45.5911,45.6176,45.5557,45.5911,615223.0
2016-05-11 10:00:00,51.51,51.52,51.31,51.32,580692.0,45.5822,45.5911,45.4052,45.4141,580692.0
2016-05-11 10:10:00,51.31,51.51,51.25,51.51,581136.0,45.4052,45.5822,45.3521,45.5822,581136.0
2016-05-11 10:20:00,51.5,51.6,51.49,51.59,476290.0,45.5734,45.6619,45.5645,45.653,476290.0
2016-05-11 10:30:00,51.6,51.78,51.6,51.7,1070546.0,45.6619,45.8212,45.6619,45.7504,1070546.0
2016-05-11 10:40:00,51.7,51.72,51.58,51.69,658542.0,45.7504,45.7681,45.6442,45.7415,658542.0
2016-05-11 10:50:00,51.69,51.76,51.63,51.74,579427.0,45.7415,45.8035,45.6884,45.7858,579427.0
2016-05-11 11:00:00,51.75,51.75,51.34,51.54,676658.0,45.7946,45.7946,45.4318,45.6088,676658.0
2016-05-11 11:10:00,51.54,51.59,51.47,51.55,467962.0,45.6088,45.653,45.5468,45.6176,467962.0
2016-05-11 11:20:00,51.54,51.58,51.49,51.57,445556.0,45.6088,45.6442,45.5645,45.6353,445556.0
2016-05-11 11:30:00,51.57,51.59,51.47,51.48,567626.0,45.6353,45.653,45.5468,45.5557,567626.0
2016-05-11 11:40:00,51.48,51.54,51.4,51.41,503993.0,45.5557,45.6088,45.4849,45.4937,503993.0
2016-05-11 11:50:00,51.4,51.41,51.34,51.37,270558.0,45.4849,45.4937,45.4318,45.4583,270558.0
2016-05-11 12:00:00,51.36,51.4,51.3,51.4,302994.0,45.4495,45.4849,45.3964,45.4849,302994.0
2016-05-11 12:10:00,51.4,51.5,51.36,51.46,254358.0,45.4849,45.5734,45.4495,45.538,254358.0
2016-05-11 12:20:00,51.47,51.48,51.36,51.37,200540.0,45.5468,45.5557,45.4495,45.4583,200540.0
2016-05-11 12:30:00,51.37,51.4,51.3,51.38,206560.0,45.4583,45.4849,45.3964,45.4672,206560.0
2016-05-11 12:40:00,51.39,51.41,51.35,51.36,334001.0,45.476,45.4937,45.4406,45.4495,334001.0
2016-05-11 12:50:00,51.36,51.36,51.26,51.27,223297.0,45.4495,45.4495,45.361,45.3698,223297.0
2016-05-11 13:00:00,51.27,51.35,51.24,51.3,299746.0,45.3698,45.4406,45.3433,45.3964,299746.0
2016-05-11 13:10:00,51.3,51.34,51.27,51.28,190857.0,45.3964,45.4318,45.3698,45.3787,190857.0
2016-05-11 13:20:00,51.28,51.3,51.2,51.26,314521.0,45.3787,45.3964,45.3079,45.361,314521.0
2016-05-11 13:30:00,51.26,51.28,51.2,51.27,237246.0,45.361,45.3787,45.3079,45.3698,237246.0
2016-05-11 13:40:00,51.27,51.27,51.15,51.2,301755.0,45.3698,45.3698,45.2637,45.3079,301755.0
2016-05-11 13:50:00,51.2,51.2,51.07,51.08,258255.0,45.3079,45.3079,45.1929,45.2017,258255.0
2016-05-11 14:00:00,51.08,51.1,51.01,51.03,354450.0,45.2017,45.2194,45.1398,45.1575,354450.0
2016-05-11 14:10:00,51.04,51.1,51.02,51.09,340550.0,45.1663,45.2194,45.1486,45.2106,340550.0
2016-05-11 14:20:00,51.09,51.14,51.05,51.13,234193.0,45.2106,45.2548,45.1752,45.246,234193.0
2016-05-11 14:30:00,51.13,51.16,51.07,51.15,272565.0,45.246,45.2725,45.1929,45.2637,272565.0
2016-05-11 14:40:00,51.14,51.15,51.0,51.04,473610.0,45.2548,45.2637,45.1309,45.1663,473610.0
2016-05-11 14:50:00,51.05,51.1,51.01,51.03,285333.0,45.1752,45.2194,45.1398,45.1575,285333.0
2016-05-11 15:00:00,51.04,51.1,51.0,51.08,318931.0,45.1663,45.2194,45.1309,45.2017,318931.0
2016-05-11 15:10:00,51.08,51.13,51.02,51.03,376079.0,45.2017,45.246,45.1486,45.1575,376079.0
2016-05-11 15:20:00,51.02,51.09,51.0,51.06,404425.0,45.1486,45.2106,45.1309,45.184,404425.0
2016-05-11 15:30:00,51.06,51.13,51.04,51.08,510692.0,45.184,45.246,45.1663,45.2017,510692.0
2016-05-11 15:40:00,51.09,51.13,51.05,51.1,808355.0,45.2106,45.246,45.1752,45.2194,808355.0
2016-05-11 15:50:00,51.1,51.1,51.04,51.05,1327363.0,45.2194,45.2194,45.1663,45.1752,1327363.0
2016-05-12 09:30:00,51.2,51.37,51.2,51.26,998863.0,45.3079,45.4583,45.3079,45.361,998863.0
2016-05-12 09:40:00,51.26,51.39,51.24,51.3,707574.0,45.361,45.476,45.3433,45.3964,707574.0
2016-05-12 09:50:00,51.31,51.48,51.3,51.33,574616.0,45.4052,45.5557,45.3964,45.4229,574616.0
2016-05-12 10:00:00,51.34,51.41,51.32,51.36,522091.0,45.4318,45.4937,45.4141,45.4495,522091.0
2016-05-12 10:10:00,51.35,51.47,51.35,51.38,375190.0,45.4406,45.5468,45.4406,45.4672,375190.0
2016-05-12 10:20:00,51.38,51.45,51.33,51.41,450509.0,45.4672,45.5291,45.4229,45.4937,450509.0
2016-05-12 10:30:00,51.41,51.52,51.38,51.5,713515.0,45.4937,45.5911,45.4672,45.5734,713515.0
2016-05-12 10:40:00,51.5,51.5,51.34,51.36,619827.0,45.5734,45.5734,45.4318,45.4495,619827.0
2016-05-12 10:50:00,51.36,51.49,51.34,51.41,410835.0,45.4495,45.5645,45.4318,45.4937,410835.0
2016-05-12 11:00:00,51.41,51.43,51.23,51.27,562512.0,45.4937,45.5114,45.3344,45.3698,562512.0
2016-05-12 11:10:00,51.26,51.29,51.08,51.13,857906.0,45.361,45.3875,45.2017,45.246,857906.0
2016-05-12 11:20:00,51.14,51.17,51.03,51.06,371878.0,45.2548,45.2814,45.1575,45.184,371878.0
2016-05-12 11:30:00,51.05,51.09,51.0,51.01,330458.0,45.1752,45.2106,45.1309,45.1398,330458.0
2016-05-12 11:40:00,51.01,51.1,50.99,51.07,324695.0,45.1398,45.2194,45.1221,45.1929,324695.0
2016-05-12 11:50:00,51.07,51.09,50.98,51.02,331178.0,45.1929,45.2106,45.1132,45.1486,331178.0
2016-05-12 12:00:00,51.02,51.11,50.92,51.11,463811.0,45.1486,45.2283,45.0601,45.2283,463811.0
2016-05-12 12:10:00,51.1,51.11,51.03,51.09,350100.0,45.2194,45.2283,45.1575,45.2106,350100.0
2016-05-12 12:20:00,51.09,51.12,51.05,51.08,167229.0,45.2106,45.2371,45.1752,45.2017,167229.0
2016-05-12 12:30:00,51.07,51.09,50.95,51.0,291535.0,45.1929,45.2106,45.0867,45.1309,291535.0
2016-05-12 12:40:00,51.0,51.15,50.97,51.15,175575.0,45.1309,45.2637,45.1044,45.2637,175575.0
2016-05-12 12:50:00,51.14,51.21,51.12,51.2,227402.0,45.2548,45.3167,45.2371,45.3079,227402.0
2016-05-12 13:00:00,51.21,51.22,51.16,51.16,193865.0,45.3167,45.3256,45.2725,45.2725,193865.0
2016-05-12 13:10:00,51.16,51.17,51.11,51.13,198487.0,45.2725,45.2814,45.2283,45.246,198487.0
2016-05-12 13:20:00,51.14,51.22,51.11,51.2,262715.0,45.2548,45.3256,45.2283,45.3079,262715.0
2016-05-12 13:30:00,51.2,51.22,51.14,51.2,484360.0,45.3079,45.3256,45.2548,45.3079,484360.0
2016-05-12 13:40:00,51.21,51.39,51.2,51.33,483241.0,45.3167,45.476,45.3079,45.4229,483241.0
2016-05-12 13:50:00,51.33,51.44,51.32,51.44,296192.0,45.4229,45.5203,45.4141,45.5203,296192.0
2016-05-12 14:00:00,51.44,51.58,51.43,51.51,504743.0,45.5203,45.6442,45.5114,45.5822,504743.0
2016-05-12 14:10:00,51.52,51.69,51.51,51.67,451325.0,45.5911,45.7415,45.5822,45.7238,451325.0
2016-05-12 14:20:00,51.67,51.75,51.59,51.69,678758.0,45.7238,45.7946,45.653,45.7415,678758.0
2016-05-12 14:30:00,51.68,51.69,51.6,51.61,384729.0,45.7327,45.7415,45.6619,45.6707,384729.0
2016-05-12 14:40:00,51.6,51.81,51.57,51.79,629384.0,45.6619,45.8477,45.6353,45.83,629384.0
2016-05-12 14:50:00,51.79,51.8,51.67,51.7,530691.0,45.83,45.8389,45.7238,45.7504,530691.0
2016-05-12 15:00:00,51.69,51.7,51.62,51.63,518901.0,45.7415,45.7504,45.6796,45.6884,518901.0
2016-05-12 15:10:00,51.63,51.7,51.62,51.64,490292.0,45.6884,45.7504,45.6796,45.6973,490292.0
2016-05-12 15:20:00,51.64,51.66,51.54,51.66,599337.0,45.6973,45.715,45.6088,45.715,599337.0
2016-05-12 15:30:00,51.65,51.67,51.54,51.6,600002.0,45.7061,45.7238,45.6088,45.6619,600002.0
2016-05-12 15:40:00,51.61,51.69,51.57,51.59,1057514.0,45.6707,45.7415,45.6353,45.653,1057514.0
2016-05-12 15:50:00,51.59,51.59,51.44,51.51,2593962.0,45.653,45.653,45.5203,45.5822,2593962.0
2016-05-13 09:30:00,51.44,51.73,51.38,51.71,964510.0,45.5203,45.7769,45.4672,45.7592,964510.0
2016-05-13 09:40:00,51.7,51.83,51.66,51.8,702293.0,45.7504,45.8654,45.715,45.8389,702293.0
2016-05-13 09:50:00,51.8,51.86,51.66,51.76,510107.0,45.8389,45.8919,45.715,45.8035,510107.0
2016-05-13 10:00:00,51.76,51.9,51.68,51.79,588513.0,45.8035,45.9273,45.7327,45.83,588513.0
2016-05-13 10:10:00,51.78,51.82,51.74,51.8,405456.0,45.8212,45.8565,45.7858,45.8389,405456.0
2016-05-13 10:20:00,51.8,51.81,51.71,51.72,354446.0,45.8389,45.8477,45.7592,45.7681,354446.0
2016-05-13 10:30:00,51.72,51.76,51.65,51.73,349002.0,45.7681,45.8035,45.7061,45.7769,349002.0
2016-05-13 10:40:00,51.73,51.74,51.6,51.65,430441.0,45.7769,45.7858,45.6619,45.7061,430441.0
2016-05-13 10:50:00,51.65,51.75,51.62,51.66,415799.0,45.7061,45.7946,45.6796,45.715,415799.0
2016-05-13 11:00:00,51.66,51.76,51.64,51.76,495853.0,45.715,45.8035,45.6973,45.8035,495853.0
2016-05-13 11:10:00,51.76,51.81,51.7,51.72,485416.0,45.8035,45.8477,45.7504,45.7681,485416.0
2016-05-13 11:20:00,51.72,51.77,51.66,51.73,544086.0,45.7681,45.8123,45.715,45.7769,544086.0
2016-05-13 11:30:00,51.72,51.75,51.64,51.71,328729.0,45.7681,45.7946,45.6973,45.7592,328729.0
2016-05-13 11:40:00,51.71,51.72,51.6,51.64,304422.0,45.7592,45.7681,45.6619,45.6973,304422.0
2016-05-13 11:50:00,51.65,51.65,51.56,51.57,300699.0,45.7061,45.7061,45.6265,45.6353,300699.0
2016-05-13 12:00:00,51.58,51.64,51.56,51.59,323563.0,45.6442,45.6973,45.6265,45.653,323563.0
2016-05-13 12:10:00,51.59,51.69,51.58,51.67,311293.0,45.653,45.7415,45.6442,45.7238,311293.0
2016-05-13 12:20:00,51.67,51.72,51.64,51.69,369657.0,45.7238,45.7681,45.6973,45.7415,369657.0
2016-05-13 12:30:00,51.7,51.74,51.66,51.67,325655.0,45.7504,45.7858,45.715,45.7238,325655.0
2016-05-13 12:40:00,51.67,51.67,51.55,51.61,302195.0,45.7238,45.7238,45.6176,45.6707,302195.0
2016-05-13 12:50:00,51.6,51.63,51.54,51.57,274759.0,45.6619,45.6884,45.6088,45.6353,274759.0
2016-05-13 13:00:00,51.57,51.66,51.56,51.65,244759.0,45.6353,45.715,45.6265,45.7061,244759.0
2016-05-13 13:10:00,51.65,51.68,51.57,51.57,311637.0,45.7061,45.7327,45.6353,45.6353,311637.0
2016-05-13 13:20:00,51.58,51.58,51.47,51.49,512444.0,45.6442,45.6442,45.5468,45.5645,512444.0
2016-05-13 13:30:00,51.49,51.53,51.39,51.4,385636.0,45.5645,45.5999,45.476,45.4849,385636.0
2016-05-13 13:40:00,51.4,51.52,51.39,51.44,454650.0,45.4849,45.5911,45.476,45.5203,454650.0
2016-05-13 13:50:00,51.44,51.44,51.32,51.35,499153.0,45.5203,45.5203,45.4141,45.4406,499153.0
2016-05-13 14:00:00,51.34,51.37,51.29,51.34,380586.0,45.4318,45.4583,45.3875,45.4318,380586.0
2016-05-13 14:10:00,51.34,51.34,51.21,51.23,380441.0,45.4318,45.4318,45.3167,45.3344,380441.0
2016-05-13 14:20:00,51.23,51.27,51.14,51.26,436126.0,45.3344,45.3698,45.2548,45.361,436126.0
2016-05-13 14:30:00,51.26,51.27,51.12,51.15,531454.0,45.361,45.3698,45.2371,45.2637,531454.0
2016-05-13 14:40:00,51.15,51.17,51.06,51.12,469559.0,45.2637,45.2814,45.184,45.2371,469559.0
2016-05-13 14:50:00,51.13,51.16,51.04,51.15,502952.0,45.246,45.2725,45.1663,45.2637,502952.0
2016-05-13 15:00:00,51.15,51.17,51.06,51.1,413075.0,45.2637,45.2814,45.184,45.2194,413075.0
2016-05-13 15:10:00,51.11,51.22,51.09,51.2,440097.0,45.2283,45.3256,45.2106,45.3079,440097.0
2016-05-13 15:20:00,51.2,51.25,51.14,51.16,342307.0,45.3079,45.3521,45.2548,45.2725,342307.0
2016-05-13 15:30:00,51.16,51.24,51.12,51.23,491829.0,45.2725,45.3433,45.2371,45.3344,491829.0
2016-05-13 15:40:00,51.22,51.26,51.1,51.14,676962.0,45.3256,45.361,45.2194,45.2548,676962.0
2016-05-13 15:50:00,51.14,51.14,51.06,51.08,1993821.0,45.2548,45.2548,45.184,45.2017,1993821.0
2016-05-16 09:30:00,50.8,50.98,50.75,50.96,900317.0,44.9539,45.1132,44.9097,45.0955,900317.0
2016-05-16 09:40:00,50.96,51.1,50.94,51.01,544698.0,45.0955,45.2194,45.0778,45.1398,544698.0
2016-05-16 09:50:00,51.01,51.26,51.01,51.19,430153.0,45.1398,45.361,45.1398,45.299,430153.0
2016-05-16 10:00:00,51.2,51.21,51.0,51.0,291809.0,45.3079,45.3167,45.1309,45.1309,291809.0
2016-05-16 10:10:00,51.01,51.1,51.0,51.04,240497.0,45.1398,45.2194,45.1309,45.1663,240497.0
2016-05-16 10:20:00,51.04,51.15,51.0,51.11,492438.0,45.1663,45.2637,45.1309,45.2283,492438.0
2016-05-16 10:30:00,51.11,51.2,51.11,51.19,289451.0,45.2283,45.3079,45.2283,45.299,289451.0
2016-05-16 10:40:00,51.19,51.22,51.13,51.21,246737.0,45.299,45.3256,45.246,45.3167,246737.0
2016-05-16 10:50:00,51.22,51.36,51.21,51.34,296195.0,45.3256,45.4495,45.3167,45.4318,296195.0
2016-05-16 11:00:00,51.34,51.48,51.33,51.43,457535.0,45.4318,45.5557,45.4229,45.5114,457535.0
2016-05-16 11:10:00,51.42,51.53,51.41,51.51,350688.0,45.5026,45.5999,45.4937,45.5822,350688.0
2016-05-16 11:20:00,51.5,51.53,51.42,51.44,263992.0,45.5734,45.5999,45.5026,45.5203,263992.0
2016-05-16 11:30:00,51.44,51.46,51.43,51.45,301471.0,45.5203,45.538,45.5114,45.5291,301471.0
2016-05-16 11:40:00,51.45,51.58,51.44,51.58,284137.0,45.5291,45.6442,45.5203,45.6442,284137.0
2016-05-16 11:50:00,51.58,51.62,51.54,51.57,268459.0,45.6442,45.6796,45.6088,45.6353,268459.0
2016-05-16 12:00:00,51.58,51.6,51.53,51.54,237697.0,45.6442,45.6619,45.5999,45.6088,237697.0
2016-05-16 12:10:00,51.54,51.62,51.5,51.57,233288.0,45.6088,45.6796,45.5734,45.6353,233288.0
2016-05-16 12:20:00,51.57,51.58,51.53,51.55,163146.0,45.6353,45.6442,45.5999,45.6176,163146.0
2016-05-16 12:30:00,51.55,51.58,51.52,51.54,240285.0,45.6176,45.6442,45.5911,45.6088,240285.0
2016-05-16 12:40:00,51.54,51.57,51.51,51.56,149407.0,45.6088,45.6353,45.5822,45.6265,149407.0
2016-05-16 12:50:00,51.56,51.62,51.55,51.59,161499.0,45.6265,45.6796,45.6176,45.653,161499.0
2016-05-16 13:00:00,51.6,51.64,51.56,51.58,223079.0,45.6619,45.6973,45.6265,45.6442,223079.0
2016-05-16 13:10:00,51.59,51.66,51.58,51.64,150307.0,45.653,45.715,45.6442,45.6973,150307.0
2016-05-16 13:20:00,51.63,51.67,51.63,51.65,190560.0,45.6884,45.7238,45.6884,45.7061,190560.0
2016-05-16 13:30:00,51.65,51.66,51.6,51.61,212549.0,45.7061,45.715,45.6619,45.6707,212549.0
2016-05-16 13:40:00,51.61,51.7,51.59,51.7,355321.0,45.6707,45.7504,45.653,45.7504,355321.0
2016-05-16 13:50:00,51.68,51.76,51.66,51.69,379850.0,45.7327,45.8035,45.715,45.7415,379850.0
2016-05-16 14:00:00,51.69,51.77,51.69,51.74,227321.0,45.7415,45.8123,45.7415,45.7858,227321.0
2016-05-16 14:10:00,51.75,51.83,51.73,51.8,347400.0,45.7946,45.8654,45.7769,45.8389,347400.0
2016-05-16 14:20:00,51.81,51.91,51.79,51.89,447706.0,45.8477,45.9362,45.83,45.9185,447706.0
2016-05-16 14:30:00,51.9,51.94,51.87,51.92,414206.0,45.9273,45.9627,45.9008,45.945,414206.0
2016-05-16 14:40:00,51.92,51.95,51.89,51.91,336397.0,45.945,45.9716,45.9185,45.9362,336397.0
2016-05-16 14:50:00,51.91,51.94,51.87,51.89,314849.0,45.9362,45.9627,45.9008,45.9185,314849.0
2016-05-16 15:00:00,51.9,51.96,51.87,51.93,430518.0,45.9273,45.9804,45.9008,45.9539,430518.0
2016-05-16 15:10:00,51.93,51.94,51.87,51.9,395637.0,45.9539,45.9627,45.9008,45.9273,395637.0
2016-05-16 15:20:00,51.9,51.96,51.86,51.88,518204.0,45.9273,45.9804,45.8919,45.9096,518204.0
2016-05-16 15:30:00,51.88,51.9,51.81,51.9,494468.0,45.9096,45.9273,45.8477,45.9273,494468.0
2016-05-16 15:40:00,51.89,51.91,51.84,51.89,764629.0,45.9185,45.9362,45.8742,45.9185,764629.0
2016-05-16 15:50:00,51.9,51.91,51.8,51.83,1447165.0,45.9273,45.9362,45.8389,45.8654,1447165.0
2016-05-17 09:30:00,51.72,51.73,51.26,51.3,1317540.0,46.0943,46.1032,45.6843,45.7199,1317540.0
2016-05-17 09:40:00,51.3,51.3,51.05,51.16,692233.0,45.7199,45.7199,45.4971,45.5952,692233.0
2016-05-17 09:50:00,51.16,51.32,51.11,51.12,816737.0,45.5952,45.7378,45.5506,45.5595,816737.0
2016-05-17 10:00:00,51.13,51.13,50.93,50.95,679016.0,45.5684,45.5684,45.3902,45.408,679016.0
2016-05-17 10:10:00,50.94,51.01,50.9,50.95,514708.0,45.3991,45.4615,45.3635,45.408,514708.0
2016-05-17 10:20:00,50.96,50.99,50.82,50.87,744546.0,45.4169,45.4437,45.2922,45.3367,744546.0
2016-05-17 10:30:00,50.87,50.91,50.75,50.85,569576.0,45.3367,45.3724,45.2298,45.3189,569576.0
2016-05-17 10:40:00,50.84,50.9,50.78,50.83,379602.0,45.31,45.3635,45.2565,45.3011,379602.0
2016-05-17 10:50:00,50.83,50.97,50.78,50.92,452337.0,45.3011,45.4258,45.2565,45.3813,452337.0
2016-05-17 11:00:00,50.92,50.95,50.86,50.91,371490.0,45.3813,45.408,45.3278,45.3724,371490.0
2016-05-17 11:10:00,50.92,51.01,50.89,50.94,407853.0,45.3813,45.4615,45.3545,45.3991,407853.0
2016-05-17 11:20:00,50.94,50.95,50.81,50.81,330041.0,45.3991,45.408,45.2832,45.2832,330041.0
2016-05-17 11:30:00,50.82,50.94,50.81,50.87,264537.0,45.2922,45.3991,45.2832,45.3367,264537.0
2016-05-17 11:40:00,50.87,50.95,50.84,50.9,366612.0,45.3367,45.408,45.31,45.3635,366612.0
2016-05-17 11:50:00,50.91,50.92,50.88,50.89,315570.0,45.3724,45.3813,45.3456,45.3545,315570.0
2016-05-17 12:00:00,50.89,50.92,50.85,50.85,251027.0,45.3545,45.3813,45.3189,45.3189,251027.0
2016-05-17 12:10:00,50.85,50.86,50.79,50.8,363501.0,45.3189,45.3278,45.2654,45.2743,363501.0
2016-05-17 12:20:00,50.81,50.83,50.77,50.83,188175.0,45.2832,45.3011,45.2476,45.3011,188175.0
2016-05-17 12:30:00,50.82,50.83,50.7,50.83,483673.0,45.2922,45.3011,45.1852,45.3011,483673.0
2016-05-17 12:40:00,50.82,50.84,50.75,50.79,204081.0,45.2922,45.31,45.2298,45.2654,204081.0
2016-05-17 12:50:00,50.79,50.79,50.67,50.76,251723.0,45.2654,45.2654,45.1585,45.2387,251723.0
2016-05-17 13:00:00,50.76,50.78,50.69,50.76,297205.0,45.2387,45.2565,45.1763,45.2387,297205.0
2016-05-17 13:10:00,50.76,50.8,50.73,50.78,190385.0,45.2387,45.2743,45.2119,45.2565,190385.0
2016-05-17 13:20:00,50.78,50.84,50.76,50.82,262496.0,45.2565,45.31,45.2387,45.2922,262496.0
2016-05-17 13:30:00,50.82,50.9,50.8,50.83,385316.0,45.2922,45.3635,45.2743,45.3011,385316.0
2016-05-17 13:40:00,50.82,50.87,50.75,50.79,336034.0,45.2922,45.3367,45.2298,45.2654,336034.0
2016-05-17 13:50:00,50.78,50.79,50.63,50.64,494113.0,45.2565,45.2654,45.1228,45.1317,494113.0
2016-05-17 14:00:00,50.65,50.68,50.53,50.54,499413.0,45.1406,45.1674,45.0337,45.0426,499413.0
2016-05-17 14:10:00,50.53,50.61,50.51,50.56,948288.0,45.0337,45.105,45.0159,45.0604,948288.0
2016-05-17 14:20:00,50.57,50.59,50.44,50.55,800618.0,45.0693,45.0872,44.9535,45.0515,800618.0
2016-05-17 14:30:00,50.55,50.63,50.48,50.53,490203.0,45.0515,45.1228,44.9891,45.0337,490203.0
2016-05-17 14:40:00,50.53,50.62,50.49,50.57,447382.0,45.0337,45.1139,44.9981,45.0693,447382.0
2016-05-17 14:50:00,50.56,50.59,50.5,50.57,541809.0,45.0604,45.0872,45.007,45.0693,541809.0
2016-05-17 15:00:00,50.57,50.64,50.53,50.57,611132.0,45.0693,45.1317,45.0337,45.0693,611132.0
2016-05-17 15:10:00,50.58,50.61,50.42,50.43,763399.0,45.0783,45.105,44.9357,44.9446,763399.0
2016-05-17 15:20:00,50.43,50.48,50.36,50.45,839687.0,44.9446,44.9891,44.8822,44.9624,839687.0
2016-05-17 15:30:00,50.44,50.59,50.42,50.57,832200.0,44.9535,45.0872,44.9357,45.0693,832200.0
2016-05-17 15:40:00,50.58,50.58,50.37,50.41,1034516.0,45.0783,45.0783,44.8911,44.9268,1034516.0
2016-05-17 15:50:00,50.41,50.52,50.41,50.51,2291225.0,44.9268,45.0248,44.9268,45.0159,2291225.0
2016-05-18 09:30:00,50.48,50.55,50.32,50.32,951737.0,44.9891,45.0515,44.8465,44.8465,951737.0
2016-05-18 09:40:00,50.32,50.47,50.3,50.38,539608.0,44.8465,44.9802,44.8287,44.9,539608.0
2016-05-18 09:50:00,50.37,50.41,50.31,50.39,383198.0,44.8911,44.9268,44.8376,44.9089,383198.0
2016-05-18 10:00:00,50.39,50.57,50.36,50.55,510447.0,44.9089,45.0693,44.8822,45.0515,510447.0
2016-05-18 10:10:00,50.55,50.79,50.55,50.73,560079.0,45.0515,45.2654,45.0515,45.2119,560079.0
2016-05-18 10:20:00,50.73,50.95,50.71,50.92,649397.0,45.2119,45.408,45.1941,45.3813,649397.0
2016-05-18 10:30:00,50.92,50.95,50.84,50.86,438446.0,45.3813,45.408,45.31,45.3278,438446.0
2016-05-18 10:40:00,50.86,50.96,50.85,50.88,332397.0,45.3278,45.4169,45.3189,45.3456,332397.0
2016-05-18 10:50:00,50.88,50.91,50.79,50.81,359785.0,45.3456,45.3724,45.2654,45.2832,359785.0
2016-05-18 11:00:00,50.81,50.92,50.79,50.84,385520.0,45.2832,45.3813,45.2654,45.31,385520.0
2016-05-18 11:10:00,50.85,50.94,50.83,50.86,362324.0,45.3189,45.3991,45.3011,45.3278,362324.0
2016-05-18 11:20:00,50.86,51.0,50.86,50.97,347683.0,45.3278,45.4526,45.3278,45.4258,347683.0
2016-05-18 11:30:00,50.97,51.0,50.89,50.96,281510.0,45.4258,45.4526,45.3545,45.4169,281510.0
2016-05-18 11:40:00,50.95,51.04,50.95,51.02,489541.0,45.408,45.4882,45.408,45.4704,489541.0
2016-05-18 11:50:00,51.01,51.02,50.86,50.88,396769.0,45.4615,45.4704,45.3278,45.3456,396769.0
2016-05-18 12:00:00,50.89,50.92,50.77,50.8,221146.0,45.3545,45.3813,45.2476,45.2743,221146.0
2016-05-18 12:10:00,50.8,50.84,50.79,50.83,203430.0,45.2743,45.31,45.2654,45.3011,203430.0
2016-05-18 12:20:00,50.82,50.85,50.75,50.78,217124.0,45.2922,45.3189,45.2298,45.2565,217124.0
2016-05-18 12:30:00,50.77,50.85,50.76,50.79,164091.0,45.2476,45.3189,45.2387,45.2654,164091.0
2016-05-18 12:40:00,50.79,50.82,50.73,50.79,195245.0,45.2654,45.2922,45.2119,45.2654,195245.0
2016-05-18 12:50:00,50.78,50.89,50.75,50.89,183186.0,45.2565,45.3545,45.2298,45.3545,183186.0
2016-05-18 13:00:00,50.9,50.99,50.9,50.93,165494.0,45.3635,45.4437,45.3635,45.3902,165494.0
2016-05-18 13:10:00,50.94,50.99,50.93,50.99,168723.0,45.3991,45.4437,45.3902,45.4437,168723.0
2016-05-18 13:20:00,50.98,51.1,50.96,51.04,337783.0,45.4348,45.5417,45.4169,45.4882,337783.0
2016-05-18 13:30:00,51.04,51.09,51.02,51.09,153536.0,45.4882,45.5328,45.4704,45.5328,153536.0
2016-05-18 13:40:00,51.08,51.14,51.06,51.1,353352.0,45.5239,45.5773,45.506,45.5417,353352.0
2016-05-18 13:50:00,51.09,51.12,51.0,51.04,288631.0,45.5328,45.5595,45.4526,45.4882,288631.0
2016-05-18 14:00:00,51.03,51.03,50.59,50.81,1011507.0,45.4793,45.4793,45.0872,45.2832,1011507.0
2016-05-18 14:10:00,50.8,50.8,50.54,50.67,596521.0,45.2743,45.2743,45.0426,45.1585,596521.0
2016-05-18 14:20:00,50.67,50.69,50.45,50.48,546277.0,45.1585,45.1763,44.9624,44.9891,546277.0
2016-05-18 14:30:00,50.47,50.65,50.39,50.57,708287.0,44.9802,45.1406,44.9089,45.0693,708287.0
2016-05-18 14:40:00,50.56,50.7,50.52,50.61,571154.0,45.0604,45.1852,45.0248,45.105,571154.0
2016-05-18 14:50:00,50.61,50.74,50.6,50.69,596712.0,45.105,45.2209,45.0961,45.1763,596712.0
2016-05-18 15:00:00,50.7,50.83,50.66,50.74,361124.0,45.1852,45.3011,45.1496,45.2209,361124.0
2016-05-18 15:10:00,50.74,50.76,50.55,50.63,426546.0,45.2209,45.2387,45.0515,45.1228,426546.0
2016-05-18 15:20:00,50.64,50.65,50.51,50.54,371194.0,45.1317,45.1406,45.0159,45.0426,371194.0
2016-05-18 15:30:00,50.54,50.68,50.5,50.51,465293.0,45.0426,45.1674,45.007,45.0159,465293.0
2016-05-18 15:40:00,50.52,50.73,50.51,50.67,538639.0,45.0248,45.2119,45.0159,45.1585,538639.0
2016-05-18 15:50:00,50.68,50.82,50.63,50.81,1285737.0,45.1674,45.2922,45.1228,45.2832,1285737.0
2016-05-19 09:30:00,50.47,50.62,50.12,50.15,1277524.0,44.9802,45.1139,44.6683,44.695,1277524.0
2016-05-19 09:40:00,50.15,50.29,50.11,50.19,610117.0,44.695,44.8198,44.6594,44.7307,610117.0
2016-05-19 09:50:00,50.19,50.23,49.94,49.95,1266002.0,44.7307,44.7663,44.5079,44.5168,1266002.0
2016-05-19 10:00:00,49.95,49.97,49.84,49.88,1410295.0,44.5168,44.5346,44.4188,44.4544,1410295.0
2016-05-19 10:10:00,49.88,50.02,49.86,50.01,982719.0,44.4544,44.5792,44.4366,44.5703,982719.0
2016-05-19 10:20:00,50.01,50.08,49.98,49.99,1267673.0,44.5703,44.6326,44.5435,44.5524,1267673.0
2016-05-19 10:30:00,50.0,50.07,49.94,49.97,656800.0,44.5613,44.6237,44.5079,44.5346,656800.0
2016-05-19 10:40:00,49.96,50.08,49.94,50.0,360258.0,44.5257,44.6326,44.5079,44.5613,360258.0
2016-05-19 10:50:00,50.0,50.01,49.9,49.95,610519.0,44.5613,44.5703,44.4722,44.5168,610519.0
2016-05-19 11:00:00,49.96,50.02,49.9,49.91,443420.0,44.5257,44.5792,44.4722,44.4811,443420.0
2016-05-19 11:10:00,49.91,49.94,49.85,49.91,421473.0,44.4811,44.5079,44.4277,44.4811,421473.0
2016-05-19 11:20:00,49.91,49.93,49.84,49.89,563602.0,44.4811,44.499,44.4188,44.4633,563602.0
2016-05-19 11:30:00,49.89,49.9,49.82,49.84,725222.0,44.4633,44.4722,44.4009,44.4188,725222.0
2016-05-19 11:40:00,49.84,49.89,49.83,49.87,633688.0,44.4188,44.4633,44.4098,44.4455,633688.0
2016-05-19 11:50:00,49.87,49.98,49.83,49.96,580756.0,44.4455,44.5435,44.4098,44.5257,580756.0
2016-05-19 12:00:00,49.96,50.06,49.92,50.05,498764.0,44.5257,44.6148,44.4901,44.6059,498764.0
2016-05-19 12:10:00,50.05,50.07,49.99,50.0,326921.0,44.6059,44.6237,44.5524,44.5613,326921.0
2016-05-19 12:20:00,49.99,50.02,49.95,49.98,264178.0,44.5524,44.5792,44.5168,44.5435,264178.0
2016-05-19 12:30:00,49.98,50.01,49.94,50.0,224171.0,44.5435,44.5703,44.5079,44.5613,224171.0
2016-05-19 12:40:00,49.99,50.0,49.93,49.96,202627.0,44.5524,44.5613,44.499,44.5257,202627.0
2016-05-19 12:50:00,49.96,49.96,49.89,49.94,205733.0,44.5257,44.5257,44.4633,44.5079,205733.0
2016-05-19 13:00:00,49.94,50.01,49.92,50.0,185445.0,44.5079,44.5703,44.4901,44.5613,185445.0
2016-05-19 13:10:00,50.0,50.1,49.96,50.09,273138.0,44.5613,44.6505,44.5257,44.6416,273138.0
2016-05-19 13:20:00,50.1,50.18,50.07,50.16,479252.0,44.6505,44.7218,44.6237,44.7039,479252.0
2016-05-19 13:30:00,50.16,50.23,50.14,50.18,257232.0,44.7039,44.7663,44.6861,44.7218,257232.0
2016-05-19 13:40:00,50.17,50.23,50.17,50.19,269797.0,44.7129,44.7663,44.7129,44.7307,269797.0
2016-05-19 13:50:00,50.19,50.23,50.07,50.08,353679.0,44.7307,44.7663,44.6237,44.6326,353679.0
2016-05-19 14:00:00,50.08,50.18,50.08,50.18,238049.0,44.6326,44.7218,44.6326,44.7218,238049.0
2016-05-19 14:10:00,50.18,50.27,50.17,50.26,296431.0,44.7218,44.802,44.7129,44.7931,296431.0
2016-05-19 14:20:00,50.25,50.27,50.17,50.25,469206.0,44.7842,44.802,44.7129,44.7842,469206.0
2016-05-19 14:30:00,50.25,50.26,50.11,50.15,344629.0,44.7842,44.7931,44.6594,44.695,344629.0
2016-05-19 14:40:00,50.15,50.17,50.1,50.11,233043.0,44.695,44.7129,44.6505,44.6594,233043.0
2016-05-19 14:50:00,50.11,50.13,50.05,50.07,326540.0,44.6594,44.6772,44.6059,44.6237,326540.0
2016-05-19 15:00:00,50.07,50.24,50.06,50.21,418940.0,44.6237,44.7752,44.6148,44.7485,418940.0
2016-05-19 15:10:00,50.22,50.27,50.16,50.27,423562.0,44.7574,44.802,44.7039,44.802,423562.0
2016-05-19 15:20:00,50.27,50.34,50.22,50.23,465755.0,44.802,44.8644,44.7574,44.7663,465755.0
2016-05-19 15:30:00,50.23,50.29,50.19,50.27,401315.0,44.7663,44.8198,44.7307,44.802,401315.0
2016-05-19 15:40:00,50.27,50.34,50.22,50.33,498403.0,44.802,44.8644,44.7574,44.8555,498403.0
2016-05-19 15:50:00,50.35,50.37,50.26,50.32,1294563.0,44.8733,44.8911,44.7931,44.8465,1294563.0
2016-05-20 09:30:00,50.49,50.66,50.4,50.5,3431626.0,44.9981,45.1496,44.9178,45.007,3431626.0
2016-05-20 09:40:00,50.5,50.7,50.5,50.69,499350.0,45.007,45.1852,45.007,45.1763,499350.0
2016-05-20 09:50:00,50.69,50.98,50.69,50.97,766114.0,45.1763,45.4348,45.1763,45.4258,766114.0
2016-05-20 10:00:00,50.97,51.01,50.83,51.0,864216.0,45.4258,45.4615,45.3011,45.4526,864216.0
2016-05-20 10:10:00,51.0,51.22,51.0,51.12,982830.0,45.4526,45.6486,45.4526,45.5595,982830.0
2016-05-20 10:20:00,51.12,51.12,50.98,50.98,963373.0,45.5595,45.5595,45.4348,45.4348,963373.0
2016-05-20 10:30:00,50.98,51.12,50.98,51.11,506148.0,45.4348,45.5595,45.4348,45.5506,506148.0
2016-05-20 10:40:00,51.11,51.2,51.09,51.13,550924.0,45.5506,45.6308,45.5328,45.5684,550924.0
2016-05-20 10:50:00,51.12,51.13,51.01,51.13,334845.0,45.5595,45.5684,45.4615,45.5684,334845.0
2016-05-20 11:00:00,51.12,51.16,51.06,51.07,316000.0,45.5595,45.5952,45.506,45.515,316000.0
2016-05-20 11:10:00,51.07,51.11,51.04,51.05,245990.0,45.515,45.5506,45.4882,45.4971,245990.0
2016-05-20 11:20:00,51.05,51.07,50.96,51.02,356769.0,45.4971,45.515,45.4169,45.4704,356769.0
2016-05-20 11:30:00,51.03,51.18,51.02,51.13,441264.0,45.4793,45.613,45.4704,45.5684,441264.0
2016-05-20 11:40:00,51.14,51.15,51.1,51.14,255803.0,45.5773,45.5863,45.5417,45.5773,255803.0
2016-05-20 11:50:00,51.14,51.15,51.07,51.13,336821.0,45.5773,45.5863,45.515,45.5684,336821.0
2016-05-20 12:00:00,51.12,51.13,50.96,51.03,490416.0,45.5595,45.5684,45.4169,45.4793,490416.0
2016-05-20 12:10:00,51.02,51.04,50.97,51.01,244869.0,45.4704,45.4882,45.4258,45.4615,244869.0
2016-05-20 12:20:00,51.01,51.03,50.95,50.99,232828.0,45.4615,45.4793,45.408,45.4437,232828.0
2016-05-20 12:30:00,50.99,51.01,50.94,51.0,205298.0,45.4437,45.4615,45.3991,45.4526,205298.0
2016-05-20 12:40:00,50.99,51.03,50.96,50.98,208001.0,45.4437,45.4793,45.4169,45.4348,208001.0
2016-05-20 12:50:00,50.99,51.0,50.91,50.92,158420.0,45.4437,45.4526,45.3724,45.3813,158420.0
2016-05-20 13:00:00,50.92,50.95,50.85,50.86,240629.0,45.3813,45.408,45.3189,45.3278,240629.0
2016-05-20 13:10:00,50.86,50.93,50.82,50.93,208049.0,45.3278,45.3902,45.2922,45.3902,208049.0
2016-05-20 13:20:00,50.93,50.97,50.83,50.85,307217.0,45.3902,45.4258,45.3011,45.3189,307217.0
2016-05-20 13:30:00,50.86,50.86,50.76,50.76,223502.0,45.3278,45.3278,45.2387,45.2387,223502.0
2016-05-20 13:40:00,50.77,50.85,50.75,50.78,239702.0,45.2476,45.3189,45.2298,45.2565,239702.0
2016-05-20 13:50:00,50.78,50.82,50.74,50.77,253934.0,45.2565,45.2922,45.2209,45.2476,253934.0
2016-05-20 14:00:00,50.77,50.78,50.71,50.76,379942.0,45.2476,45.2565,45.1941,45.2387,379942.0
2016-05-20 14:10:00,50.76,50.78,50.73,50.75,313006.0,45.2387,45.2565,45.2119,45.2298,313006.0
2016-05-20 14:20:00,50.75,50.79,50.72,50.79,430363.0,45.2298,45.2654,45.203,45.2654,430363.0
2016-05-20 14:30:00,50.79,50.8,50.71,50.72,208296.0,45.2654,45.2743,45.1941,45.203,208296.0
2016-05-20 14:40:00,50.72,50.77,50.7,50.7,332883.0,45.203,45.2476,45.1852,45.1852,332883.0
2016-05-20 14:50:00,50.7,50.75,50.64,50.67,248691.0,45.1852,45.2298,45.1317,45.1585,248691.0
2016-05-20 15:00:00,50.67,50.68,50.49,50.56,519680.0,45.1585,45.1674,44.9981,45.0604,519680.0
2016-05-20 15:10:00,50.55,50.6,50.54,50.6,343840.0,45.0515,45.0961,45.0426,45.0961,343840.0
2016-05-20 15:20:00,50.6,50.63,50.54,50.57,470357.0,45.0961,45.1228,45.0426,45.0693,470357.0
2016-05-20 15:30:00,50.56,50.62,50.55,50.6,319614.0,45.0604,45.1139,45.0515,45.0961,319614.0
2016-05-20 15:40:00,50.6,50.63,50.55,50.63,503574.0,45.0961,45.1228,45.0515,45.1228,503574.0
2016-05-20 15:50:00,50.62,50.67,50.58,50.63,1241526.0,45.1139,45.1585,45.0783,45.1228,1241526.0
2016-05-23 09:30:00,50.6,50.65,50.48,50.51,1025098.0,45.0961,45.1406,44.9891,45.0159,1025098.0
2016-05-23 09:40:00,50.52,50.68,50.48,50.48,1054268.0,45.0248,45.1674,44.9891,44.9891,1054268.0
2016-05-23 09:50:00,50.48,50.53,50.33,50.47,559993.0,44.9891,45.0337,44.8555,44.9802,559993.0
2016-05-23 10:00:00,50.47,50.55,50.39,50.41,303859.0,44.9802,45.0515,44.9089,44.9268,303859.0
2016-05-23 10:10:00,50.41,50.43,50.34,50.38,558846.0,44.9268,44.9446,44.8644,44.9,558846.0
2016-05-23 10:20:00,50.37,50.38,50.26,50.28,785438.0,44.8911,44.9,44.7931,44.8109,785438.0
2016-05-23 10:30:00,50.27,50.4,50.27,50.3,976655.0,44.802,44.9178,44.802,44.8287,976655.0
2016-05-23 10:40:00,50.31,50.36,50.27,50.29,430738.0,44.8376,44.8822,44.802,44.8198,430738.0
2016-05-23 10:50:00,50.3,50.31,50.18,50.2,498829.0,44.8287,44.8376,44.7218,44.7396,498829.0
2016-05-23 11:00:00,50.2,50.3,50.17,50.3,388729.0,44.7396,44.8287,44.7129,44.8287,388729.0
2016-05-23 11:10:00,50.3,50.3,50.27,50.28,347584.0,44.8287,44.8287,44.802,44.8109,347584.0
2016-05-23 11:20:00,50.27,50.33,50.27,50.31,409006.0,44.802,44.8555,44.802,44.8376,409006.0
2016-05-23 11:30:00,50.31,50.32,50.2,50.23,384922.0,44.8376,44.8465,44.7396,44.7663,384922.0
2016-05-23 11:40:00,50.21,50.25,50.19,50.21,346801.0,44.7485,44.7842,44.7307,44.7485,346801.0
2016-05-23 11:50:00,50.21,50.24,50.17,50.22,269679.0,44.7485,44.7752,44.7129,44.7574,269679.0
2016-05-23 12:00:00,50.22,50.25,50.19,50.19,280228.0,44.7574,44.7842,44.7307,44.7307,280228.0
2016-05-23 12:10:00,50.2,50.23,50.18,50.2,221743.0,44.7396,44.7663,44.7218,44.7396,221743.0
2016-05-23 12:20:00,50.2,50.24,50.2,50.21,301032.0,44.7396,44.7752,44.7396,44.7485,301032.0
2016-05-23 12:30:00,50.21,50.24,50.18,50.19,286746.0,44.7485,44.7752,44.7218,44.7307,286746.0
2016-05-23 12:40:00,50.19,50.22,50.16,50.18,522586.0,44.7307,44.7574,44.7039,44.7218,522586.0
2016-05-23 12:50:00,50.18,50.21,50.15,50.18,381293.0,44.7218,44.7485,44.695,44.7218,381293.0
2016-05-23 13:00:00,50.18,50.22,50.18,50.2,385623.0,44.7218,44.7574,44.7218,44.7396,385623.0
2016-05-23 13:10:00,50.2,50.25,50.18,50.22,382583.0,44.7396,44.7842,44.7218,44.7574,382583.0
2016-05-23 13:20:00,50.22,50.23,50.15,50.16,618117.0,44.7574,44.7663,44.695,44.7039,618117.0
2016-05-23 13:30:00,50.16,50.19,50.12,50.17,361252.0,44.7039,44.7307,44.6683,44.7129,361252.0
2016-05-23 13:40:00,50.18,50.2,50.14,50.15,194344.0,44.7218,44.7396,44.6861,44.695,194344.0
2016-05-23 13:50:00,50.15,50.21,50.14,50.2,303129.0,44.695,44.7485,44.6861,44.7396,303129.0
2016-05-23 14:00:00,50.2,50.25,50.19,50.2,247277.0,44.7396,44.7842,44.7307,44.7396,247277.0
2016-05-23 14:10:00,50.2,50.27,50.19,50.25,294979.0,44.7396,44.802,44.7307,44.7842,294979.0
2016-05-23 14:20:00,50.25,50.28,50.19,50.19,623221.0,44.7842,44.8109,44.7307,44.7307,623221.0
2016-05-23 14:30:00,50.19,50.24,50.19,50.23,309961.0,44.7307,44.7752,44.7307,44.7663,309961.0
2016-05-23 14:40:00,50.23,50.25,50.21,50.25,435151.0,44.7663,44.7842,44.7485,44.7842,435151.0
2016-05-23 14:50:00,50.25,50.26,50.18,50.2,411991.0,44.7842,44.7931,44.7218,44.7396,411991.0
2016-05-23 15:00:00,50.2,50.22,50.15,50.2,345385.0,44.7396,44.7574,44.695,44.7396,345385.0
2016-05-23 15:10:00,50.19,50.2,50.12,50.13,647328.0,44.7307,44.7396,44.6683,44.6772,647328.0
2016-05-23 15:20:00,50.13,50.17,50.11,50.14,416156.0,44.6772,44.7129,44.6594,44.6861,416156.0
2016-05-23 15:30:00,50.14,50.16,50.08,50.12,592181.0,44.6861,44.7039,44.6326,44.6683,592181.0
2016-05-23 15:40:00,50.12,50.12,50.05,50.09,687120.0,44.6683,44.6683,44.6059,44.6416,687120.0
2016-05-23 15:50:00,50.09,50.09,49.98,50.03,1871286.0,44.6416,44.6416,44.5435,44.5881,1871286.0
2016-05-24 09:30:00,50.69,50.73,50.4,50.55,2435504.0,45.1763,45.2119,44.9178,45.0515,2435504.0
2016-05-24 09:40:00,50.55,50.64,50.48,50.52,1789830.0,45.0515,45.1317,44.9891,45.0248,1789830.0
2016-05-24 09:50:00,50.52,50.74,50.51,50.67,1999235.0,45.0248,45.2209,45.0159,45.1585,1999235.0
2016-05-24 10:00:00,50.68,50.95,50.67,50.93,1371838.0,45.1674,45.408,45.1585,45.3902,1371838.0
2016-05-24 10:10:00,50.93,51.03,50.83,51.03,957875.0,45.3902,45.4793,45.3011,45.4793,957875.0
2016-05-24 10:20:00,51.03,51.14,50.99,51.04,1395010.0,45.4793,45.5773,45.4437,45.4882,1395010.0
2016-05-24 10:30:00,51.05,51.24,51.04,51.22,1046312.0,45.4971,45.6665,45.4882,45.6486,1046312.0
2016-05-24 10:40:00,51.23,51.3,51.14,51.14,889812.0,45.6576,45.7199,45.5773,45.5773,889812.0
2016-05-24 10:50:00,51.15,51.24,51.12,51.23,783553.0,45.5863,45.6665,45.5595,45.6576,783553.0
2016-05-24 11:00:00,51.24,51.35,51.24,51.27,519912.0,45.6665,45.7645,45.6665,45.6932,519912.0
2016-05-24 11:10:00,51.27,51.32,51.23,51.26,468982.0,45.6932,45.7378,45.6576,45.6843,468982.0
2016-05-24 11:20:00,51.27,51.44,51.27,51.4,639226.0,45.6932,45.8447,45.6932,45.8091,639226.0
2016-05-24 11:30:00,51.4,51.41,51.29,51.35,565885.0,45.8091,45.818,45.711,45.7645,565885.0
2016-05-24 11:40:00,51.35,51.45,51.31,51.38,550947.0,45.7645,45.8536,45.7289,45.7912,550947.0
2016-05-24 11:50:00,51.39,51.48,51.35,51.47,493429.0,45.8002,45.8804,45.7645,45.8715,493429.0
2016-05-24 12:00:00,51.47,51.49,51.43,51.49,412805.0,45.8715,45.8893,45.8358,45.8893,412805.0
2016-05-24 12:10:00,51.49,51.49,51.43,51.49,415145.0,45.8893,45.8893,45.8358,45.8893,415145.0
2016-05-24 12:20:00,51.49,51.5,51.37,51.44,354014.0,45.8893,45.8982,45.7823,45.8447,354014.0
2016-05-24 12:30:00,51.45,51.48,51.42,51.45,304418.0,45.8536,45.8804,45.8269,45.8536,304418.0
2016-05-24 12:40:00,51.45,51.5,51.44,51.47,320559.0,45.8536,45.8982,45.8447,45.8715,320559.0
2016-05-24 12:50:00,51.47,51.55,51.45,51.55,371192.0,45.8715,45.9428,45.8536,45.9428,371192.0
2016-05-24 13:00:00,51.54,51.62,51.51,51.6,481562.0,45.9338,46.0051,45.9071,45.9873,481562.0
2016-05-24 13:10:00,51.6,51.71,51.55,51.57,587565.0,45.9873,46.0853,45.9428,45.9606,587565.0
2016-05-24 13:20:00,51.57,51.58,51.5,51.53,480491.0,45.9606,45.9695,45.8982,45.9249,480491.0
2016-05-24 13:30:00,51.54,51.61,51.47,51.48,490865.0,45.9338,45.9962,45.8715,45.8804,490865.0
2016-05-24 13:40:00,51.47,51.55,51.45,51.54,377628.0,45.8715,45.9428,45.8536,45.9338,377628.0
2016-05-24 13:50:00,51.54,51.61,51.51,51.53,371066.0,45.9338,45.9962,45.9071,45.9249,371066.0
2016-05-24 14:00:00,51.53,51.54,51.44,51.47,338062.0,45.9249,45.9338,45.8447,45.8715,338062.0
2016-05-24 14:10:00,51.46,51.58,51.46,51.54,507412.0,45.8625,45.9695,45.8625,45.9338,507412.0
2016-05-24 14:20:00,51.54,51.57,51.47,51.48,460056.0,45.9338,45.9606,45.8715,45.8804,460056.0
2016-05-24 14:30:00,51.48,51.52,51.47,51.48,392725.0,45.8804,45.916,45.8715,45.8804,392725.0
2016-05-24 14:40:00,51.48,51.53,51.42,51.52,488044.0,45.8804,45.9249,45.8269,45.916,488044.0
2016-05-24 14:50:00,51.52,51.61,51.48,51.54,650380.0,45.916,45.9962,45.8804,45.9338,650380.0
2016-05-24 15:00:00,51.54,51.58,51.48,51.51,536486.0,45.9338,45.9695,45.8804,45.9071,536486.0
2016-05-24 15:10:00,51.52,51.67,51.47,51.66,942250.0,45.916,46.0497,45.8715,46.0408,942250.0
2016-05-24 15:20:00,51.65,51.71,51.62,51.7,662437.0,46.0319,46.0853,46.0051,46.0764,662437.0
2016-05-24 15:30:00,51.7,51.7,51.58,51.6,679697.0,46.0764,46.0764,45.9695,45.9873,679697.0
2016-05-24 15:40:00,51.59,51.63,51.53,51.61,1132063.0,45.9784,46.014,45.9249,45.9962,1132063.0
2016-05-24 15:50:00,51.62,51.65,51.57,51.59,1697762.0,46.0051,46.0319,45.9606,45.9784,1697762.0
2016-05-25 09:30:00,51.92,51.98,51.82,51.95,1089939.0,46.2725,46.326,46.1834,46.2992,1089939.0
2016-05-25 09:40:00,51.94,51.99,51.79,51.98,886250.0,46.2903,46.3349,46.1566,46.326,886250.0
2016-05-25 09:50:00,51.98,52.2,51.98,52.13,1359318.0,46.326,46.522,46.326,46.4597,1359318.0
2016-05-25 10:00:00,52.13,52.2,52.06,52.19,651902.0,46.4597,46.522,46.3973,46.5131,651902.0
2016-05-25 10:10:00,52.19,52.31,52.18,52.27,694093.0,46.5131,46.6201,46.5042,46.5844,694093.0
2016-05-25 10:20:00,52.27,52.3,52.14,52.17,526626.0,46.5844,46.6112,46.4686,46.4953,526626.0
2016-05-25 10:30:00,52.18,52.23,52.08,52.15,509571.0,46.5042,46.5488,46.4151,46.4775,509571.0
2016-05-25 10:40:00,52.15,52.23,52.12,52.14,510624.0,46.4775,46.5488,46.4508,46.4686,510624.0
2016-05-25 10:50:00,52.14,52.25,52.12,52.21,617525.0,46.4686,46.5666,46.4508,46.531,617525.0
2016-05-25 11:00:00,52.21,52.29,52.17,52.25,491703.0,46.531,46.6023,46.4953,46.5666,491703.0
2016-05-25 11:10:00,52.25,52.3,52.2,52.24,444828.0,46.5666,46.6112,46.522,46.5577,444828.0
2016-05-25 11:20:00,52.25,52.25,52.17,52.2,590878.0,46.5666,46.5666,46.4953,46.522,590878.0
2016-05-25 11:30:00,52.19,52.25,52.14,52.2,363760.0,46.5131,46.5666,46.4686,46.522,363760.0
2016-05-25 11:40:00,52.2,52.24,52.11,52.15,390427.0,46.522,46.5577,46.4418,46.4775,390427.0
2016-05-25 11:50:00,52.15,52.21,52.11,52.18,346633.0,46.4775,46.531,46.4418,46.5042,346633.0
2016-05-25 12:00:00,52.18,52.24,52.17,52.2,465454.0,46.5042,46.5577,46.4953,46.522,465454.0
2016-05-25 12:10:00,52.2,52.25,52.17,52.22,233443.0,46.522,46.5666,46.4953,46.5399,233443.0
2016-05-25 12:20:00,52.23,52.27,52.21,52.25,248880.0,46.5488,46.5844,46.531,46.5666,248880.0
2016-05-25 12:30:00,52.25,52.27,52.21,52.25,248622.0,46.5666,46.5844,46.531,46.5666,248622.0
2016-05-25 12:40:00,52.25,52.3,52.24,52.25,231843.0,46.5666,46.6112,46.5577,46.5666,231843.0
2016-05-25 12:50:00,52.26,52.35,52.25,52.35,359394.0,46.5755,46.6557,46.5666,46.6557,359394.0
2016-05-25 13:00:00,52.34,52.47,52.33,52.43,721966.0,46.6468,46.7627,46.6379,46.727,721966.0
2016-05-25 13:10:00,52.43,52.44,52.36,52.41,554788.0,46.727,46.7359,46.6646,46.7092,554788.0
2016-05-25 13:20:00,52.41,52.49,52.37,52.45,417718.0,46.7092,46.7805,46.6736,46.7449,417718.0
2016-05-25 13:30:00,52.44,52.49,52.33,52.34,567902.0,46.7359,46.7805,46.6379,46.6468,567902.0
2016-05-25 13:40:00,52.34,52.38,52.32,52.35,316494.0,46.6468,46.6825,46.629,46.6557,316494.0
2016-05-25 13:50:00,52.35,52.4,52.31,52.39,361020.0,46.6557,46.7003,46.6201,46.6914,361020.0
2016-05-25 14:00:00,52.39,52.41,52.3,52.34,330256.0,46.6914,46.7092,46.6112,46.6468,330256.0
2016-05-25 14:10:00,52.35,52.38,52.29,52.37,326276.0,46.6557,46.6825,46.6023,46.6736,326276.0
2016-05-25 14:20:00,52.37,52.44,52.35,52.37,265844.0,46.6736,46.7359,46.6557,46.6736,265844.0
2016-05-25 14:30:00,52.37,52.44,52.33,52.37,320224.0,46.6736,46.7359,46.6379,46.6736,320224.0
2016-05-25 14:40:00,52.37,52.47,52.32,52.33,388866.0,46.6736,46.7627,46.629,46.6379,388866.0
2016-05-25 14:50:00,52.33,52.34,52.26,52.27,266373.0,46.6379,46.6468,46.5755,46.5844,266373.0
2016-05-25 15:00:00,52.28,52.3,52.22,52.27,355284.0,46.5933,46.6112,46.5399,46.5844,355284.0
2016-05-25 15:10:00,52.26,52.28,52.17,52.21,583903.0,46.5755,46.5933,46.4953,46.531,583903.0
2016-05-25 15:20:00,52.2,52.37,52.2,52.36,487604.0,46.522,46.6736,46.522,46.6646,487604.0
2016-05-25 15:30:00,52.36,52.37,52.26,52.26,498189.0,46.6646,46.6736,46.5755,46.5755,498189.0
2016-05-25 15:40:00,52.27,52.29,52.15,52.15,832266.0,46.5844,46.6023,46.4775,46.4775,832266.0
2016-05-25 15:50:00,52.16,52.21,52.11,52.14,1813759.0,46.4864,46.531,46.4418,46.4686,1813759.0
2016-05-26 09:30:00,51.94,51.97,51.63,51.68,1693569.0,46.2903,46.3171,46.014,46.0586,1693569.0
2016-05-26 09:40:00,51.67,51.68,51.51,51.56,1135112.0,46.0497,46.0586,45.9071,45.9517,1135112.0
2016-05-26 09:50:00,51.56,51.59,51.38,51.4,1046692.0,45.9517,45.9784,45.7912,45.8091,1046692.0
2016-05-26 10:00:00,51.4,51.5,51.36,51.5,753527.0,45.8091,45.8982,45.7734,45.8982,753527.0
2016-05-26 10:10:00,51.49,51.68,51.49,51.67,846971.0,45.8893,46.0586,45.8893,46.0497,846971.0
2016-05-26 10:20:00,51.67,51.67,51.51,51.54,444979.0,46.0497,46.0497,45.9071,45.9338,444979.0
2016-05-26 10:30:00,51.53,51.68,51.53,51.65,480729.0,45.9249,46.0586,45.9249,46.0319,480729.0
2016-05-26 10:40:00,51.64,51.77,51.59,51.59,551484.0,46.023,46.1388,45.9784,45.9784,551484.0
2016-05-26 10:50:00,51.59,51.69,51.54,51.55,478606.0,45.9784,46.0675,45.9338,45.9428,478606.0
2016-05-26 11:00:00,51.54,51.65,51.53,51.63,306278.0,45.9338,46.0319,45.9249,46.014,306278.0
2016-05-26 11:10:00,51.64,51.74,51.6,51.73,331608.0,46.023,46.1121,45.9873,46.1032,331608.0
2016-05-26 11:20:00,51.73,51.81,51.68,51.79,377687.0,46.1032,46.1745,46.0586,46.1566,377687.0
2016-05-26 11:30:00,51.78,51.86,51.77,51.84,456094.0,46.1477,46.219,46.1388,46.2012,456094.0
2016-05-26 11:40:00,51.85,51.88,51.76,51.79,471223.0,46.2101,46.2369,46.1299,46.1566,471223.0
2016-05-26 11:50:00,51.78,51.8,51.7,51.73,337036.0,46.1477,46.1656,46.0764,46.1032,337036.0
2016-05-26 12:00:00,51.72,51.77,51.68,51.7,280587.0,46.0943,46.1388,46.0586,46.0764,280587.0
2016-05-26 12:10:00,51.71,51.72,51.67,51.7,261125.0,46.0853,46.0943,46.0497,46.0764,261125.0
2016-05-26 12:20:00,51.7,51.75,51.68,51.7,309558.0,46.0764,46.121,46.0586,46.0764,309558.0
2016-05-26 12:30:00,51.69,51.76,51.69,51.75,262293.0,46.0675,46.1299,46.0675,46.121,262293.0
2016-05-26 12:40:00,51.76,51.77,51.72,51.76,214136.0,46.1299,46.1388,46.0943,46.1299,214136.0
2016-05-26 12:50:00,51.76,51.76,51.67,51.69,166990.0,46.1299,46.1299,46.0497,46.0675,166990.0
2016-05-26 13:00:00,51.7,51.74,51.68,51.69,828711.0,46.0764,46.1121,46.0586,46.0675,828711.0
2016-05-26 13:10:00,51.69,51.71,51.63,51.69,383429.0,46.0675,46.0853,46.014,46.0675,383429.0
2016-05-26 13:20:00,51.69,51.7,51.64,51.68,217546.0,46.0675,46.0764,46.023,46.0586,217546.0
2016-05-26 13:30:00,51.67,51.68,51.62,51.66,263352.0,46.0497,46.0586,46.0051,46.0408,263352.0
2016-05-26 13:40:00,51.66,51.69,51.62,51.65,285830.0,46.0408,46.0675,46.0051,46.0319,285830.0
2016-05-26 13:50:00,51.66,51.7,51.63,51.69,274425.0,46.0408,46.0764,46.014,46.0675,274425.0
2016-05-26 14:00:00,51.68,51.73,51.67,51.71,242003.0,46.0586,46.1032,46.0497,46.0853,242003.0
2016-05-26 14:10:00,51.71,51.73,51.68,51.69,316567.0,46.0853,46.1032,46.0586,46.0675,316567.0
2016-05-26 14:20:00,51.69,51.73,51.68,51.72,699496.0,46.0675,46.1032,46.0586,46.0943,699496.0
2016-05-26 14:30:00,51.71,51.76,51.68,51.72,606174.0,46.0853,46.1299,46.0586,46.0943,606174.0
2016-05-26 14:40:00,51.72,51.79,51.69,51.79,317067.0,46.0943,46.1566,46.0675,46.1566,317067.0
2016-05-26 14:50:00,51.79,51.84,51.76,51.83,332593.0,46.1566,46.2012,46.1299,46.1923,332593.0
2016-05-26 15:00:00,51.84,51.89,51.83,51.87,325730.0,46.2012,46.2458,46.1923,46.2279,325730.0
2016-05-26 15:10:00,51.86,51.91,51.83,51.89,520705.0,46.219,46.2636,46.1923,46.2458,520705.0
2016-05-26 15:20:00,51.88,51.98,51.87,51.94,325427.0,46.2369,46.326,46.2279,46.2903,325427.0
2016-05-26 15:30:00,51.94,51.97,51.92,51.94,375029.0,46.2903,46.3171,46.2725,46.2903,375029.0
2016-05-26 15:40:00,51.94,51.96,51.88,51.88,1045768.0,46.2903,46.3082,46.2369,46.2369,1045768.0
2016-05-26 15:50:00,51.89,51.91,51.82,51.89,2099182.0,46.2458,46.2636,46.1834,46.2458,2099182.0
2016-05-27 09:30:00,51.92,52.06,51.84,51.97,929262.0,46.2725,46.3973,46.2012,46.3171,929262.0
2016-05-27 09:40:00,51.98,51.98,51.77,51.83,423515.0,46.326,46.326,46.1388,46.1923,423515.0
2016-05-27 09:50:00,51.84,52.05,51.84,51.98,450790.0,46.2012,46.3884,46.2012,46.326,450790.0
2016-05-27 10:00:00,51.98,52.03,51.93,51.98,389301.0,46.326,46.3705,46.2814,46.326,389301.0
2016-05-27 10:10:00,51.97,51.99,51.87,51.89,346881.0,46.3171,46.3349,46.2279,46.2458,346881.0
2016-05-27 10:20:00,51.88,51.9,51.82,51.84,251092.0,46.2369,46.2547,46.1834,46.2012,251092.0
2016-05-27 10:30:00,51.85,52.0,51.85,52.0,210034.0,46.2101,46.3438,46.2101,46.3438,210034.0
2016-05-27 10:40:00,51.99,52.06,51.97,52.02,287752.0,46.3349,46.3973,46.3171,46.3616,287752.0
2016-05-27 10:50:00,52.03,52.05,51.96,51.96,314654.0,46.3705,46.3884,46.3082,46.3082,314654.0
2016-05-27 11:00:00,51.96,52.03,51.96,51.99,204324.0,46.3082,46.3705,46.3082,46.3349,204324.0
2016-05-27 11:10:00,51.99,52.03,51.95,52.03,233115.0,46.3349,46.3705,46.2992,46.3705,233115.0
2016-05-27 11:20:00,52.03,52.12,52.0,52.1,335008.0,46.3705,46.4508,46.3438,46.4329,335008.0
2016-05-27 11:30:00,52.1,52.19,52.09,52.12,360256.0,46.4329,46.5131,46.424,46.4508,360256.0
2016-05-27 11:40:00,52.12,52.19,52.11,52.16,193698.0,46.4508,46.5131,46.4418,46.4864,193698.0
2016-05-27 11:50:00,52.17,52.22,52.13,52.15,231940.0,46.4953,46.5399,46.4597,46.4775,231940.0
2016-05-27 12:00:00,52.15,52.19,52.12,52.18,154255.0,46.4775,46.5131,46.4508,46.5042,154255.0
2016-05-27 12:10:00,52.18,52.2,52.15,52.2,153598.0,46.5042,46.522,46.4775,46.522,153598.0
2016-05-27 12:20:00,52.19,52.24,52.16,52.22,180733.0,46.5131,46.5577,46.4864,46.5399,180733.0
2016-05-27 12:30:00,52.22,52.27,52.19,52.26,313756.0,46.5399,46.5844,46.5131,46.5755,313756.0
2016-05-27 12:40:00,52.26,52.3,52.24,52.25,266158.0,46.5755,46.6112,46.5577,46.5666,266158.0
2016-05-27 12:50:00,52.24,52.27,52.19,52.21,221736.0,46.5577,46.5844,46.5131,46.531,221736.0
2016-05-27 13:00:00,52.21,52.24,52.19,52.2,171036.0,46.531,46.5577,46.5131,46.522,171036.0
2016-05-27 13:10:00,52.2,52.24,52.18,52.22,154315.0,46.522,46.5577,46.5042,46.5399,154315.0
2016-05-27 13:20:00,52.23,52.27,52.21,52.26,173279.0,46.5488,46.5844,46.531,46.5755,173279.0
2016-05-27 13:30:00,52.25,52.27,52.12,52.13,267359.0,46.5666,46.5844,46.4508,46.4597,267359.0
2016-05-27 13:40:00,52.12,52.21,52.11,52.17,231468.0,46.4508,46.531,46.4418,46.4953,231468.0
2016-05-27 13:50:00,52.17,52.19,52.14,52.15,212581.0,46.4953,46.5131,46.4686,46.4775,212581.0
2016-05-27 14:00:00,52.14,52.14,52.03,52.12,323067.0,46.4686,46.4686,46.3705,46.4508,323067.0
2016-05-27 14:10:00,52.12,52.15,52.09,52.13,247022.0,46.4508,46.4775,46.424,46.4597,247022.0
2016-05-27 14:20:00,52.13,52.19,52.09,52.14,220742.0,46.4597,46.5131,46.424,46.4686,220742.0
2016-05-27 14:30:00,52.14,52.16,52.08,52.11,174996.0,46.4686,46.4864,46.4151,46.4418,174996.0
2016-05-27 14:40:00,52.11,52.18,52.09,52.16,247994.0,46.4418,46.5042,46.424,46.4864,247994.0
2016-05-27 14:50:00,52.16,52.21,52.16,52.17,197701.0,46.4864,46.531,46.4864,46.4953,197701.0
2016-05-27 15:00:00,52.18,52.2,52.15,52.2,204079.0,46.5042,46.522,46.4775,46.522,204079.0
2016-05-27 15:10:00,52.2,52.21,52.12,52.14,379085.0,46.522,46.531,46.4508,46.4686,379085.0
2016-05-27 15:20:00,52.14,52.15,52.07,52.1,459943.0,46.4686,46.4775,46.4062,46.4329,459943.0
2016-05-27 15:30:00,52.11,52.17,52.08,52.16,575133.0,46.4418,46.4953,46.4151,46.4864,575133.0
2016-05-27 15:40:00,52.16,52.23,52.11,52.2,667668.0,46.4864,46.5488,46.4418,46.522,667668.0
2016-05-27 15:50:00,52.2,52.31,52.19,52.31,2298748.0,46.522,46.6201,46.5131,46.6201,2298748.0
2016-05-31 09:30:00,52.26,52.26,52.09,52.24,1072819.0,46.5755,46.5755,46.424,46.5577,1072819.0
2016-05-31 09:40:00,52.24,52.34,52.19,52.29,463228.0,46.5577,46.6468,46.5131,46.6023,463228.0
2016-05-31 09:50:00,52.29,52.44,52.28,52.37,660334.0,46.6023,46.7359,46.5933,46.6736,660334.0
2016-05-31 10:00:00,52.38,52.49,52.33,52.46,457197.0,46.6825,46.7805,46.6379,46.7538,457197.0
2016-05-31 10:10:00,52.46,52.5,52.43,52.46,404904.0,46.7538,46.7894,46.727,46.7538,404904.0
2016-05-31 10:20:00,52.47,52.49,52.42,52.47,256654.0,46.7627,46.7805,46.7181,46.7627,256654.0
2016-05-31 10:30:00,52.47,52.59,52.38,52.4,630895.0,46.7627,46.8696,46.6825,46.7003,630895.0
2016-05-31 10:40:00,52.4,52.4,52.25,52.28,474332.0,46.7003,46.7003,46.5666,46.5933,474332.0
2016-05-31 10:50:00,52.28,52.39,52.26,52.38,277381.0,46.5933,46.6914,46.5755,46.6825,277381.0
2016-05-31 11:00:00,52.37,52.39,52.34,52.36,319156.0,46.6736,46.6914,46.6468,46.6646,319156.0
2016-05-31 11:10:00,52.36,52.38,52.3,52.37,247220.0,46.6646,46.6825,46.6112,46.6736,247220.0
2016-05-31 11:20:00,52.36,52.37,52.28,52.32,282112.0,46.6646,46.6736,46.5933,46.629,282112.0
2016-05-31 11:30:00,52.31,52.38,52.3,52.37,292196.0,46.6201,46.6825,46.6112,46.6736,292196.0
2016-05-31 11:40:00,52.38,52.38,52.32,52.37,173301.0,46.6825,46.6825,46.629,46.6736,173301.0
2016-05-31 11:50:00,52.36,52.37,52.22,52.29,403539.0,46.6646,46.6736,46.5399,46.6023,403539.0
2016-05-31 12:00:00,52.28,52.29,52.22,52.26,257684.0,46.5933,46.6023,46.5399,46.5755,257684.0
2016-05-31 12:10:00,52.27,52.32,52.24,52.3,294382.0,46.5844,46.629,46.5577,46.6112,294382.0
2016-05-31 12:20:00,52.29,52.33,52.23,52.23,411703.0,46.6023,46.6379,46.5488,46.5488,411703.0
2016-05-31 12:30:00,52.23,52.29,52.22,52.28,357355.0,46.5488,46.6023,46.5399,46.5933,357355.0
2016-05-31 12:40:00,52.27,52.32,52.24,52.25,259240.0,46.5844,46.629,46.5577,46.5666,259240.0
2016-05-31 12:50:00,52.26,52.31,52.22,52.23,291475.0,46.5755,46.6201,46.5399,46.5488,291475.0
2016-05-31 13:00:00,52.23,52.27,52.2,52.24,206391.0,46.5488,46.5844,46.522,46.5577,206391.0
2016-05-31 13:10:00,52.23,52.26,52.21,52.25,142750.0,46.5488,46.5755,46.531,46.5666,142750.0
2016-05-31 13:20:00,52.25,52.31,52.24,52.3,178625.0,46.5666,46.6201,46.5577,46.6112,178625.0
2016-05-31 13:30:00,52.3,52.39,52.3,52.36,224807.0,46.6112,46.6914,46.6112,46.6646,224807.0
2016-05-31 13:40:00,52.35,52.4,52.32,52.32,168134.0,46.6557,46.7003,46.629,46.629,168134.0
2016-05-31 13:50:00,52.33,52.34,52.29,52.33,156992.0,46.6379,46.6468,46.6023,46.6379,156992.0
2016-05-31 14:00:00,52.32,52.32,52.15,52.18,434912.0,46.629,46.629,46.4775,46.5042,434912.0
2016-05-31 14:10:00,52.18,52.19,52.12,52.17,468841.0,46.5042,46.5131,46.4508,46.4953,468841.0
2016-05-31 14:20:00,52.16,52.29,52.14,52.24,682220.0,46.4864,46.6023,46.4686,46.5577,682220.0
2016-05-31 14:30:00,52.23,52.26,52.19,52.25,206090.0,46.5488,46.5755,46.5131,46.5666,206090.0
2016-05-31 14:40:00,52.26,52.26,52.16,52.23,305052.0,46.5755,46.5755,46.4864,46.5488,305052.0
2016-05-31 14:50:00,52.23,52.24,52.14,52.14,426187.0,46.5488,46.5577,46.4686,46.4686,426187.0
2016-05-31 15:00:00,52.14,52.15,52.08,52.13,489714.0,46.4686,46.4775,46.4151,46.4597,489714.0
2016-05-31 15:10:00,52.13,52.21,52.13,52.15,582496.0,46.4597,46.531,46.4597,46.4775,582496.0
2016-05-31 15:20:00,52.14,52.16,52.09,52.13,812062.0,46.4686,46.4864,46.424,46.4597,812062.0
2016-05-31 15:30:00,52.12,52.31,52.12,52.3,691488.0,46.4508,46.6201,46.4508,46.6112,691488.0
2016-05-31 15:40:00,52.29,52.36,52.25,52.35,860198.0,46.6023,46.6646,46.5666,46.6557,860198.0
2016-05-31 15:50:00,52.36,53.0,52.35,53.0,6614480.0,46.6646,47.235,46.6557,47.235,6614480.0
2016-06-01 09:30:00,52.44,52.64,52.44,52.53,1142095.0,46.7359,46.9142,46.7359,46.8162,1142095.0
2016-06-01 09:40:00,52.53,52.68,52.51,52.66,482219.0,46.8162,46.9498,46.7983,46.932,482219.0
2016-06-01 09:50:00,52.66,52.76,52.62,52.7,552132.0,46.932,47.0211,46.8964,46.9677,552132.0
2016-06-01 10:00:00,52.69,52.87,52.67,52.79,652773.0,46.9587,47.1192,46.9409,47.0479,652773.0
2016-06-01 10:10:00,52.8,52.84,52.73,52.73,514078.0,47.0568,47.0924,46.9944,46.9944,514078.0
2016-06-01 10:20:00,52.73,52.88,52.68,52.78,593831.0,46.9944,47.1281,46.9498,47.039,593831.0
2016-06-01 10:30:00,52.78,52.9,52.73,52.84,464652.0,47.039,47.1459,46.9944,47.0924,464652.0
2016-06-01 10:40:00,52.84,52.85,52.77,52.81,478302.0,47.0924,47.1013,47.03,47.0657,478302.0
2016-06-01 10:50:00,52.81,52.9,52.8,52.87,466615.0,47.0657,47.1459,47.0568,47.1192,466615.0
2016-06-01 11:00:00,52.87,52.95,52.87,52.94,443432.0,47.1192,47.1905,47.1192,47.1816,443432.0
2016-06-01 11:10:00,52.93,52.95,52.86,52.87,470198.0,47.1726,47.1905,47.1103,47.1192,470198.0
2016-06-01 11:20:00,52.87,52.89,52.69,52.7,679325.0,47.1192,47.137,46.9587,46.9677,679325.0
2016-06-01 11:30:00,52.69,52.73,52.59,52.65,628486.0,46.9587,46.9944,46.8696,46.9231,628486.0
2016-06-01 11:40:00,52.64,52.72,52.62,52.72,265391.0,46.9142,46.9855,46.8964,46.9855,265391.0
2016-06-01 11:50:00,52.72,52.74,52.66,52.69,274659.0,46.9855,47.0033,46.932,46.9587,274659.0
2016-06-01 12:00:00,52.69,52.75,52.67,52.69,292801.0,46.9587,47.0122,46.9409,46.9587,292801.0
2016-06-01 12:10:00,52.69,52.77,52.67,52.72,354789.0,46.9587,47.03,46.9409,46.9855,354789.0
2016-06-01 12:20:00,52.72,52.76,52.68,52.69,306818.0,46.9855,47.0211,46.9498,46.9587,306818.0
2016-06-01 12:30:00,52.69,52.72,52.65,52.7,419122.0,46.9587,46.9855,46.9231,46.9677,419122.0
2016-06-01 12:40:00,52.7,52.79,52.69,52.74,286463.0,46.9677,47.0479,46.9587,47.0033,286463.0
2016-06-01 12:50:00,52.74,52.82,52.74,52.8,286063.0,47.0033,47.0746,47.0033,47.0568,286063.0
2016-06-01 13:00:00,52.8,52.83,52.76,52.77,248048.0,47.0568,47.0835,47.0211,47.03,248048.0
2016-06-01 13:10:00,52.77,52.78,52.65,52.66,202915.0,47.03,47.039,46.9231,46.932,202915.0
2016-06-01 13:20:00,52.66,52.71,52.65,52.67,219402.0,46.932,46.9766,46.9231,46.9409,219402.0
2016-06-01 13:30:00,52.68,52.69,52.58,52.59,275784.0,46.9498,46.9587,46.8607,46.8696,275784.0
2016-06-01 13:40:00,52.59,52.59,52.55,52.57,285419.0,46.8696,46.8696,46.834,46.8518,285419.0
2016-06-01 13:50:00,52.58,52.62,52.56,52.61,270090.0,46.8607,46.8964,46.8429,46.8875,270090.0
2016-06-01 14:00:00,52.6,52.67,52.54,52.66,479862.0,46.8785,46.9409,46.8251,46.932,479862.0
2016-06-01 14:10:00,52.65,52.89,52.63,52.82,674372.0,46.9231,47.137,46.9053,47.0746,674372.0
2016-06-01 14:20:00,52.82,52.89,52.78,52.86,566275.0,47.0746,47.137,47.039,47.1103,566275.0
2016-06-01 14:30:00,52.85,52.89,52.73,52.76,477116.0,47.1013,47.137,46.9944,47.0211,477116.0
2016-06-01 14:40:00,52.76,52.8,52.73,52.77,259564.0,47.0211,47.0568,46.9944,47.03,259564.0
2016-06-01 14:50:00,52.77,52.84,52.76,52.81,344379.0,47.03,47.0924,47.0211,47.0657,344379.0
2016-06-01 15:00:00,52.81,52.87,52.79,52.86,481584.0,47.0657,47.1192,47.0479,47.1103,481584.0
2016-06-01 15:10:00,52.86,52.9,52.84,52.87,465722.0,47.1103,47.1459,47.0924,47.1192,465722.0
2016-06-01 15:20:00,52.87,52.92,52.86,52.91,573098.0,47.1192,47.1637,47.1103,47.1548,573098.0
2016-06-01 15:30:00,52.92,52.94,52.87,52.91,1104936.0,47.1637,47.1816,47.1192,47.1548,1104936.0
2016-06-01 15:40:00,52.91,52.92,52.79,52.82,1029087.0,47.1548,47.1637,47.0479,47.0746,1029087.0
2016-06-01 15:50:00,52.83,52.87,52.74,52.85,2852343.0,47.0835,47.1192,47.0033,47.1013,2852343.0
2016-06-02 09:30:00,52.64,52.74,52.37,52.39,1284100.0,46.9142,47.0033,46.6736,46.6914,1284100.0
2016-06-02 09:40:00,52.39,52.39,52.02,52.03,1559723.0,46.6914,46.6914,46.3616,46.3705,1559723.0
2016-06-02 09:50:00,52.04,52.04,51.85,51.87,1128689.0,46.3795,46.3795,46.2101,46.2279,1128689.0
2016-06-02 10:00:00,51.86,52.12,51.83,52.02,979807.0,46.219,46.4508,46.1923,46.3616,979807.0
2016-06-02 10:10:00,52.02,52.13,51.99,52.1,589761.0,46.3616,46.4597,46.3349,46.4329,589761.0
2016-06-02 10:20:00,52.1,52.19,52.09,52.17,584837.0,46.4329,46.5131,46.424,46.4953,584837.0
2016-06-02 10:30:00,52.16,52.28,52.16,52.19,512824.0,46.4864,46.5933,46.4864,46.5131,512824.0
2016-06-02 10:40:00,52.2,52.32,52.16,52.3,658318.0,46.522,46.629,46.4864,46.6112,658318.0
2016-06-02 10:50:00,52.3,52.31,52.2,52.3,502512.0,46.6112,46.6201,46.522,46.6112,502512.0
2016-06-02 11:00:00,52.3,52.36,52.22,52.34,589310.0,46.6112,46.6646,46.5399,46.6468,589310.0
2016-06-02 11:10:00,52.34,52.4,52.22,52.24,455079.0,46.6468,46.7003,46.5399,46.5577,455079.0
2016-06-02 11:20:00,52.25,52.26,52.17,52.23,285952.0,46.5666,46.5755,46.4953,46.5488,285952.0
2016-06-02 11:30:00,52.23,52.27,52.18,52.24,266700.0,46.5488,46.5844,46.5042,46.5577,266700.0
2016-06-02 11:40:00,52.25,52.29,52.16,52.17,309418.0,46.5666,46.6023,46.4864,46.4953,309418.0
2016-06-02 11:50:00,52.17,52.34,52.16,52.27,460808.0,46.4953,46.6468,46.4864,46.5844,460808.0
2016-06-02 12:00:00,52.27,52.3,52.2,52.22,343218.0,46.5844,46.6112,46.522,46.5399,343218.0
2016-06-02 12:10:00,52.23,52.26,52.18,52.23,230920.0,46.5488,46.5755,46.5042,46.5488,230920.0
2016-06-02 12:20:00,52.23,52.25,52.16,52.19,267009.0,46.5488,46.5666,46.4864,46.5131,267009.0
2016-06-02 12:30:00,52.19,52.24,52.12,52.23,244399.0,46.5131,46.5577,46.4508,46.5488,244399.0
2016-06-02 12:40:00,52.23,52.3,52.23,52.25,158168.0,46.5488,46.6112,46.5488,46.5666,158168.0
2016-06-02 12:50:00,52.25,52.31,52.23,52.3,255971.0,46.5666,46.6201,46.5488,46.6112,255971.0
2016-06-02 13:00:00,52.3,52.41,52.3,52.33,217478.0,46.6112,46.7092,46.6112,46.6379,217478.0
2016-06-02 13:10:00,52.33,52.36,52.3,52.34,161010.0,46.6379,46.6646,46.6112,46.6468,161010.0
2016-06-02 13:20:00,52.34,52.37,52.28,52.34,188689.0,46.6468,46.6736,46.5933,46.6468,188689.0
2016-06-02 13:30:00,52.34,52.39,52.31,52.38,197065.0,46.6468,46.6914,46.6201,46.6825,197065.0
2016-06-02 13:40:00,52.38,52.4,52.33,52.36,259999.0,46.6825,46.7003,46.6379,46.6646,259999.0
2016-06-02 13:50:00,52.37,52.44,52.36,52.38,366052.0,46.6736,46.7359,46.6646,46.6825,366052.0
2016-06-02 14:00:00,52.39,52.48,52.38,52.45,360395.0,46.6914,46.7716,46.6825,46.7449,360395.0
2016-06-02 14:10:00,52.46,52.46,52.38,52.4,273893.0,46.7538,46.7538,46.6825,46.7003,273893.0
2016-06-02 14:20:00,52.4,52.47,52.37,52.41,225765.0,46.7003,46.7627,46.6736,46.7092,225765.0
2016-06-02 14:30:00,52.41,52.43,52.35,52.39,201482.0,46.7092,46.727,46.6557,46.6914,201482.0
2016-06-02 14:40:00,52.4,52.41,52.37,52.38,186755.0,46.7003,46.7092,46.6736,46.6825,186755.0
2016-06-02 14:50:00,52.38,52.42,52.37,52.4,265332.0,46.6825,46.7181,46.6736,46.7003,265332.0
2016-06-02 15:00:00,52.4,52.42,52.35,52.36,323649.0,46.7003,46.7181,46.6557,46.6646,323649.0
2016-06-02 15:10:00,52.37,52.45,52.36,52.41,457387.0,46.6736,46.7449,46.6646,46.7092,457387.0
2016-06-02 15:20:00,52.42,52.44,52.4,52.41,394442.0,46.7181,46.7359,46.7003,46.7092,394442.0
2016-06-02 15:30:00,52.42,52.45,52.39,52.41,529254.0,46.7181,46.7449,46.6914,46.7092,529254.0
2016-06-02 15:40:00,52.41,52.45,52.32,52.35,880111.0,46.7092,46.7449,46.629,46.6557,880111.0
2016-06-02 15:50:00,52.35,52.48,52.34,52.48,1909786.0,46.6557,46.7716,46.6468,46.7716,1909786.0
2016-06-03 09:30:00,52.38,52.42,52.08,52.14,1253327.0,46.6825,46.7181,46.4151,46.4686,1253327.0
2016-06-03 09:40:00,52.14,52.17,51.98,52.08,773835.0,46.4686,46.4953,46.326,46.4151,773835.0
2016-06-03 09:50:00,52.08,52.08,51.89,51.89,605257.0,46.4151,46.4151,46.2458,46.2458,605257.0
2016-06-03 10:00:00,51.89,51.89,51.71,51.72,963167.0,46.2458,46.2458,46.0853,46.0943,963167.0
2016-06-03 10:10:00,51.72,51.73,51.6,51.65,817063.0,46.0943,46.1032,45.9873,46.0319,817063.0
2016-06-03 10:20:00,51.65,51.81,51.6,51.75,616038.0,46.0319,46.1745,45.9873,46.121,616038.0
2016-06-03 10:30:00,51.75,51.87,51.71,51.86,400499.0,46.121,46.2279,46.0853,46.219,400499.0
2016-06-03 10:40:00,51.86,51.92,51.77,51.91,487943.0,46.219,46.2725,46.1388,46.2636,487943.0
2016-06-03 10:50:00,51.91,51.91,51.82,51.83,312469.0,46.2636,46.2636,46.1834,46.1923,312469.0
2016-06-03 11:00:00,51.84,51.88,51.76,51.76,303506.0,46.2012,46.2369,46.1299,46.1299,303506.0
2016-06-03 11:10:00,51.76,51.79,51.7,51.73,322324.0,46.1299,46.1566,46.0764,46.1032,322324.0
2016-06-03 11:20:00,51.73,51.8,51.7,51.76,375936.0,46.1032,46.1656,46.0764,46.1299,375936.0
2016-06-03 11:30:00,51.76,51.9,51.74,51.9,381997.0,46.1299,46.2547,46.1121,46.2547,381997.0
2016-06-03 11:40:00,51.89,51.99,51.88,51.97,398058.0,46.2458,46.3349,46.2369,46.3171,398058.0
2016-06-03 11:50:00,51.98,52.0,51.92,51.96,459586.0,46.326,46.3438,46.2725,46.3082,459586.0
2016-06-03 12:00:00,51.96,51.99,51.91,51.94,238847.0,46.3082,46.3349,46.2636,46.2903,238847.0
2016-06-03 12:10:00,51.94,51.94,51.78,51.81,345224.0,46.2903,46.2903,46.1477,46.1745,345224.0
2016-06-03 12:20:00,51.81,51.89,51.81,51.88,150649.0,46.1745,46.2458,46.1745,46.2369,150649.0
2016-06-03 12:30:00,51.87,51.93,51.85,51.89,199225.0,46.2279,46.2814,46.2101,46.2458,199225.0
2016-06-03 12:40:00,51.88,51.9,51.81,51.82,220220.0,46.2369,46.2547,46.1745,46.1834,220220.0
2016-06-03 12:50:00,51.82,51.82,51.73,51.74,337063.0,46.1834,46.1834,46.1032,46.1121,337063.0
2016-06-03 13:00:00,51.74,51.76,51.68,51.74,366440.0,46.1121,46.1299,46.0586,46.1121,366440.0
2016-06-03 13:10:00,51.74,51.8,51.73,51.77,239510.0,46.1121,46.1656,46.1032,46.1388,239510.0
2016-06-03 13:20:00,51.77,51.82,51.73,51.74,180466.0,46.1388,46.1834,46.1032,46.1121,180466.0
2016-06-03 13:30:00,51.75,51.82,51.73,51.78,178536.0,46.121,46.1834,46.1032,46.1477,178536.0
2016-06-03 13:40:00,51.77,51.81,51.74,51.75,373335.0,46.1388,46.1745,46.1121,46.121,373335.0
2016-06-03 13:50:00,51.76,51.79,51.71,51.76,297099.0,46.1299,46.1566,46.0853,46.1299,297099.0
2016-06-03 14:00:00,51.76,51.79,51.74,51.77,185964.0,46.1299,46.1566,46.1121,46.1388,185964.0
2016-06-03 14:10:00,51.77,51.79,51.72,51.75,232010.0,46.1388,46.1566,46.0943,46.121,232010.0
2016-06-03 14:20:00,51.75,51.81,51.71,51.79,385523.0,46.121,46.1745,46.0853,46.1566,385523.0
2016-06-03 14:30:00,51.78,51.87,51.76,51.85,430994.0,46.1477,46.2279,46.1299,46.2101,430994.0
2016-06-03 14:40:00,51.86,51.91,51.83,51.85,498766.0,46.219,46.2636,46.1923,46.2101,498766.0
2016-06-03 14:50:00,51.86,51.92,51.85,51.87,489424.0,46.219,46.2725,46.2101,46.2279,489424.0
2016-06-03 15:00:00,51.86,51.93,51.85,51.9,312427.0,46.219,46.2814,46.2101,46.2547,312427.0
2016-06-03 15:10:00,51.89,51.91,51.86,51.89,437031.0,46.2458,46.2636,46.219,46.2458,437031.0
2016-06-03 15:20:00,51.88,51.92,51.86,51.9,440175.0,46.2369,46.2725,46.219,46.2547,440175.0
2016-06-03 15:30:00,51.9,51.9,51.84,51.86,484681.0,46.2547,46.2547,46.2012,46.219,484681.0
2016-06-03 15:40:00,51.86,51.89,51.74,51.76,733025.0,46.219,46.2458,46.1121,46.1299,733025.0
2016-06-03 15:50:00,51.76,51.84,51.7,51.79,2405016.0,46.1299,46.2012,46.0764,46.1566,2405016.0
2016-06-06 09:30:00,51.99,52.07,51.89,51.96,761243.0,46.3349,46.4062,46.2458,46.3082,761243.0
2016-06-06 09:40:00,51.95,52.2,51.95,52.15,581449.0,46.2992,46.522,46.2992,46.4775,581449.0
2016-06-06 09:50:00,52.15,52.27,52.13,52.14,508093.0,46.4775,46.5844,46.4597,46.4686,508093.0
2016-06-06 10:00:00,52.15,52.19,52.06,52.11,297652.0,46.4775,46.5131,46.3973,46.4418,297652.0
2016-06-06 10:10:00,52.11,52.17,52.04,52.13,439982.0,46.4418,46.4953,46.3795,46.4597,439982.0
2016-06-06 10:20:00,52.13,52.18,52.09,52.13,294129.0,46.4597,46.5042,46.424,46.4597,294129.0
2016-06-06 10:30:00,52.13,52.19,52.12,52.14,209394.0,46.4597,46.5131,46.4508,46.4686,209394.0
2016-06-06 10:40:00,52.14,52.17,52.12,52.15,238138.0,46.4686,46.4953,46.4508,46.4775,238138.0
2016-06-06 10:50:00,52.15,52.16,52.11,52.15,254179.0,46.4775,46.4864,46.4418,46.4775,254179.0
2016-06-06 11:00:00,52.15,52.25,52.14,52.23,380469.0,46.4775,46.5666,46.4686,46.5488,380469.0
2016-06-06 11:10:00,52.24,52.25,52.2,52.21,275791.0,46.5577,46.5666,46.522,46.531,275791.0
2016-06-06 11:20:00,52.21,52.23,52.18,52.2,246085.0,46.531,46.5488,46.5042,46.522,246085.0
2016-06-06 11:30:00,52.2,52.24,52.14,52.17,317945.0,46.522,46.5577,46.4686,46.4953,317945.0
2016-06-06 11:40:00,52.17,52.21,52.16,52.16,230457.0,46.4953,46.531,46.4864,46.4864,230457.0
2016-06-06 11:50:00,52.17,52.22,52.15,52.17,249638.0,46.4953,46.5399,46.4775,46.4953,249638.0
2016-06-06 12:00:00,52.17,52.18,52.13,52.14,188393.0,46.4953,46.5042,46.4597,46.4686,188393.0
2016-06-06 12:10:00,52.14,52.16,52.11,52.14,188741.0,46.4686,46.4864,46.4418,46.4686,188741.0
2016-06-06 12:20:00,52.14,52.18,52.12,52.16,189085.0,46.4686,46.5042,46.4508,46.4864,189085.0
2016-06-06 12:30:00,52.16,52.21,52.1,52.15,291618.0,46.4864,46.531,46.4329,46.4775,291618.0
2016-06-06 12:40:00,52.15,52.2,52.09,52.12,209071.0,46.4775,46.522,46.424,46.4508,209071.0
2016-06-06 12:50:00,52.12,52.13,51.98,52.07,467194.0,46.4508,46.4597,46.326,46.4062,467194.0
2016-06-06 13:00:00,52.06,52.11,52.05,52.08,247995.0,46.3973,46.4418,46.3884,46.4151,247995.0
2016-06-06 13:10:00,52.08,52.13,52.07,52.1,502467.0,46.4151,46.4597,46.4062,46.4329,502467.0
2016-06-06 13:20:00,52.1,52.15,52.08,52.12,205795.0,46.4329,46.4775,46.4151,46.4508,205795.0
2016-06-06 13:30:00,52.12,52.15,52.09,52.11,209434.0,46.4508,46.4775,46.424,46.4418,209434.0
2016-06-06 13:40:00,52.11,52.2,52.1,52.18,250067.0,46.4418,46.522,46.4329,46.5042,250067.0
2016-06-06 13:50:00,52.18,52.29,52.17,52.28,445356.0,46.5042,46.6023,46.4953,46.5933,445356.0
2016-06-06 14:00:00,52.27,52.34,52.26,52.33,264661.0,46.5844,46.6468,46.5755,46.6379,264661.0
2016-06-06 14:10:00,52.34,52.35,52.29,52.32,391565.0,46.6468,46.6557,46.6023,46.629,391565.0
2016-06-06 14:20:00,52.32,52.35,52.25,52.33,547955.0,46.629,46.6557,46.5666,46.6379,547955.0
2016-06-06 14:30:00,52.33,52.35,52.28,52.28,318349.0,46.6379,46.6557,46.5933,46.5933,318349.0
2016-06-06 14:40:00,52.29,52.29,52.21,52.23,383488.0,46.6023,46.6023,46.531,46.5488,383488.0
2016-06-06 14:50:00,52.23,52.27,52.16,52.17,401406.0,46.5488,46.5844,46.4864,46.4953,401406.0
2016-06-06 15:00:00,52.17,52.21,52.14,52.18,268155.0,46.4953,46.531,46.4686,46.5042,268155.0
2016-06-06 15:10:00,52.18,52.23,52.17,52.21,265811.0,46.5042,46.5488,46.4953,46.531,265811.0
2016-06-06 15:20:00,52.21,52.24,52.18,52.22,340424.0,46.531,46.5577,46.5042,46.5399,340424.0
2016-06-06 15:30:00,52.22,52.27,52.18,52.26,355786.0,46.5399,46.5844,46.5042,46.5755,355786.0
2016-06-06 15:40:00,52.25,52.29,52.22,52.26,636344.0,46.5666,46.6023,46.5399,46.5755,636344.0
2016-06-06 15:50:00,52.25,52.25,52.12,52.14,1598798.0,46.5666,46.5666,46.4508,46.4686,1598798.0
2016-06-07 09:30:00,52.24,52.45,52.22,52.3,700791.0,46.5577,46.7449,46.5399,46.6112,700791.0
2016-06-07 09:40:00,52.31,52.55,52.31,52.53,627322.0,46.6201,46.834,46.6201,46.8162,627322.0
2016-06-07 09:50:00,52.53,52.62,52.52,52.58,391348.0,46.8162,46.8964,46.8072,46.8607,391348.0
2016-06-07 10:00:00,52.58,52.65,52.57,52.63,378163.0,46.8607,46.9231,46.8518,46.9053,378163.0
2016-06-07 10:10:00,52.64,52.69,52.53,52.54,314279.0,46.9142,46.9587,46.8162,46.8251,314279.0
2016-06-07 10:20:00,52.53,52.56,52.48,52.55,510952.0,46.8162,46.8429,46.7716,46.834,510952.0
2016-06-07 10:30:00,52.56,52.64,52.54,52.63,464158.0,46.8429,46.9142,46.8251,46.9053,464158.0
2016-06-07 10:40:00,52.63,52.68,52.62,52.68,446206.0,46.9053,46.9498,46.8964,46.9498,446206.0
2016-06-07 10:50:00,52.67,52.7,52.65,52.69,616170.0,46.9409,46.9677,46.9231,46.9587,616170.0
2016-06-07 11:00:00,52.68,52.72,52.66,52.69,621853.0,46.9498,46.9855,46.932,46.9587,621853.0
2016-06-07 11:10:00,52.69,52.71,52.65,52.71,420897.0,46.9587,46.9766,46.9231,46.9766,420897.0
2016-06-07 11:20:00,52.7,52.73,52.62,52.65,321301.0,46.9677,46.9944,46.8964,46.9231,321301.0
2016-06-07 11:30:00,52.64,52.65,52.49,52.53,264334.0,46.9142,46.9231,46.7805,46.8162,264334.0
2016-06-07 11:40:00,52.53,52.53,52.44,52.46,199616.0,46.8162,46.8162,46.7359,46.7538,199616.0
2016-06-07 11:50:00,52.45,52.47,52.4,52.45,228324.0,46.7449,46.7627,46.7003,46.7449,228324.0
2016-06-07 12:00:00,52.44,52.45,52.39,52.4,226326.0,46.7359,46.7449,46.6914,46.7003,226326.0
2016-06-07 12:10:00,52.39,52.48,52.39,52.4,244527.0,46.6914,46.7716,46.6914,46.7003,244527.0
2016-06-07 12:20:00,52.4,52.47,52.39,52.47,184480.0,46.7003,46.7627,46.6914,46.7627,184480.0
2016-06-07 12:30:00,52.47,52.5,52.44,52.49,302033.0,46.7627,46.7894,46.7359,46.7805,302033.0
2016-06-07 12:40:00,52.48,52.52,52.48,52.51,125198.0,46.7716,46.8072,46.7716,46.7983,125198.0
2016-06-07 12:50:00,52.52,52.52,52.49,52.51,202772.0,46.8072,46.8072,46.7805,46.7983,202772.0
2016-06-07 13:00:00,52.52,52.53,52.49,52.49,143102.0,46.8072,46.8162,46.7805,46.7805,143102.0
2016-06-07 13:10:00,52.5,52.5,52.45,52.5,235415.0,46.7894,46.7894,46.7449,46.7894,235415.0
2016-06-07 13:20:00,52.5,52.52,52.47,52.48,159476.0,46.7894,46.8072,46.7627,46.7716,159476.0
2016-06-07 13:30:00,52.48,52.49,52.45,52.46,339071.0,46.7716,46.7805,46.7449,46.7538,339071.0
2016-06-07 13:40:00,52.46,52.49,52.44,52.46,231934.0,46.7538,46.7805,46.7359,46.7538,231934.0
2016-06-07 13:50:00,52.46,52.46,52.38,52.4,289937.0,46.7538,46.7538,46.6825,46.7003,289937.0
2016-06-07 14:00:00,52.39,52.4,52.34,52.36,332937.0,46.6914,46.7003,46.6468,46.6646,332937.0
2016-06-07 14:10:00,52.36,52.39,52.34,52.38,293808.0,46.6646,46.6914,46.6468,46.6825,293808.0
2016-06-07 14:20:00,52.38,52.43,52.36,52.38,238467.0,46.6825,46.727,46.6646,46.6825,238467.0
2016-06-07 14:30:00,52.39,52.42,52.34,52.37,231669.0,46.6914,46.7181,46.6468,46.6736,231669.0
2016-06-07 14:40:00,52.37,52.38,52.29,52.3,248164.0,46.6736,46.6825,46.6023,46.6112,248164.0
2016-06-07 14:50:00,52.3,52.35,52.27,52.32,312850.0,46.6112,46.6557,46.5844,46.629,312850.0
2016-06-07 15:00:00,52.32,52.36,52.27,52.28,289040.0,46.629,46.6646,46.5844,46.5933,289040.0
2016-06-07 15:10:00,52.27,52.28,52.2,52.26,376237.0,46.5844,46.5933,46.522,46.5755,376237.0
2016-06-07 15:20:00,52.26,52.31,52.24,52.3,485701.0,46.5755,46.6201,46.5577,46.6112,485701.0
2016-06-07 15:30:00,52.31,52.33,52.24,52.24,455981.0,46.6201,46.6379,46.5577,46.5577,455981.0
2016-06-07 15:40:00,52.24,52.25,52.15,52.17,762583.0,46.5577,46.5666,46.4775,46.4953,762583.0
2016-06-07 15:50:00,52.17,52.18,52.1,52.1,2712449.0,46.4953,46.5042,46.4329,46.4329,2712449.0
2016-06-08 09:30:00,52.02,52.34,52.0,52.3,865823.0,46.3616,46.6468,46.3438,46.6112,865823.0
2016-06-08 09:40:00,52.3,52.44,52.28,52.31,498419.0,46.6112,46.7359,46.5933,46.6201,498419.0
2016-06-08 09:50:00,52.32,52.36,52.26,52.29,430810.0,46.629,46.6646,46.5755,46.6023,430810.0
2016-06-08 10:00:00,52.29,52.3,51.98,52.0,805703.0,46.6023,46.6112,46.326,46.3438,805703.0
2016-06-08 10:10:00,52.0,52.06,51.9,51.96,753847.0,46.3438,46.3973,46.2547,46.3082,753847.0
2016-06-08 10:20:00,51.95,51.99,51.87,51.96,593665.0,46.2992,46.3349,46.2279,46.3082,593665.0
2016-06-08 10:30:00,51.97,52.05,51.95,52.03,397347.0,46.3171,46.3884,46.2992,46.3705,397347.0
2016-06-08 10:40:00,52.03,52.12,52.0,52.1,411305.0,46.3705,46.4508,46.3438,46.4329,411305.0
2016-06-08 10:50:00,52.1,52.1,52.0,52.03,388750.0,46.4329,46.4329,46.3438,46.3705,388750.0
2016-06-08 11:00:00,52.03,52.05,51.98,52.03,342733.0,46.3705,46.3884,46.326,46.3705,342733.0
2016-06-08 11:10:00,52.04,52.14,52.02,52.1,336916.0,46.3795,46.4686,46.3616,46.4329,336916.0
2016-06-08 11:20:00,52.1,52.11,51.94,51.98,732889.0,46.4329,46.4418,46.2903,46.326,732889.0
2016-06-08 11:30:00,51.99,52.11,51.98,52.06,581935.0,46.3349,46.4418,46.326,46.3973,581935.0
2016-06-08 11:40:00,52.07,52.09,52.01,52.02,406468.0,46.4062,46.424,46.3527,46.3616,406468.0
2016-06-08 11:50:00,52.02,52.13,52.01,52.13,367745.0,46.3616,46.4597,46.3527,46.4597,367745.0
2016-06-08 12:00:00,52.13,52.2,52.11,52.2,411025.0,46.4597,46.522,46.4418,46.522,411025.0
2016-06-08 12:10:00,52.2,52.23,52.14,52.15,398675.0,46.522,46.5488,46.4686,46.4775,398675.0
2016-06-08 12:20:00,52.16,52.19,52.15,52.17,205278.0,46.4864,46.5131,46.4775,46.4953,205278.0
2016-06-08 12:30:00,52.16,52.2,52.12,52.12,206658.0,46.4864,46.522,46.4508,46.4508,206658.0
2016-06-08 12:40:00,52.13,52.14,52.09,52.11,287598.0,46.4597,46.4686,46.424,46.4418,287598.0
2016-06-08 12:50:00,52.11,52.16,52.07,52.16,223677.0,46.4418,46.4864,46.4062,46.4864,223677.0
2016-06-08 13:00:00,52.16,52.2,52.15,52.16,257258.0,46.4864,46.522,46.4775,46.4864,257258.0
2016-06-08 13:10:00,52.16,52.17,52.13,52.15,202663.0,46.4864,46.4953,46.4597,46.4775,202663.0
2016-06-08 13:20:00,52.16,52.16,52.02,52.02,224661.0,46.4864,46.4864,46.3616,46.3616,224661.0
2016-06-08 13:30:00,52.02,52.06,52.01,52.02,194080.0,46.3616,46.3973,46.3527,46.3616,194080.0
2016-06-08 13:40:00,52.03,52.07,52.02,52.05,178635.0,46.3705,46.4062,46.3616,46.3884,178635.0
2016-06-08 13:50:00,52.04,52.08,52.03,52.05,381412.0,46.3795,46.4151,46.3705,46.3884,381412.0
2016-06-08 14:00:00,52.05,52.06,51.97,51.99,422082.0,46.3884,46.3973,46.3171,46.3349,422082.0
2016-06-08 14:10:00,52.0,52.11,51.99,52.1,315438.0,46.3438,46.4418,46.3349,46.4329,315438.0
2016-06-08 14:20:00,52.1,52.18,52.07,52.18,247825.0,46.4329,46.5042,46.4062,46.5042,247825.0
2016-06-08 14:30:00,52.18,52.18,52.09,52.1,292316.0,46.5042,46.5042,46.424,46.4329,292316.0
2016-06-08 14:40:00,52.1,52.15,52.08,52.08,291611.0,46.4329,46.4775,46.4151,46.4151,291611.0
2016-06-08 14:50:00,52.08,52.09,52.05,52.05,418927.0,46.4151,46.424,46.3884,46.3884,418927.0
2016-06-08 15:00:00,52.05,52.09,52.05,52.09,261424.0,46.3884,46.424,46.3884,46.424,261424.0
2016-06-08 15:10:00,52.08,52.1,52.06,52.08,339171.0,46.4151,46.4329,46.3973,46.4151,339171.0
2016-06-08 15:20:00,52.08,52.08,52.0,52.05,454219.0,46.4151,46.4151,46.3438,46.3884,454219.0
2016-06-08 15:30:00,52.06,52.06,52.0,52.01,418779.0,46.3973,46.3973,46.3438,46.3527,418779.0
2016-06-08 15:40:00,52.02,52.07,51.97,52.01,870847.0,46.3616,46.4062,46.3171,46.3527,870847.0
2016-06-08 15:50:00,52.02,52.05,51.97,52.04,1387593.0,46.3616,46.3884,46.3171,46.3795,1387593.0
2016-06-09 09:30:00,52.0,52.0,51.77,51.87,1081374.0,46.3438,46.3438,46.1388,46.2279,1081374.0
2016-06-09 09:40:00,51.88,51.91,51.8,51.88,384444.0,46.2369,46.2636,46.1656,46.2369,384444.0
2016-06-09 09:50:00,51.88,51.94,51.87,51.9,368576.0,46.2369,46.2903,46.2279,46.2547,368576.0
2016-06-09 10:00:00,51.91,51.96,51.87,51.91,753961.0,46.2636,46.3082,46.2279,46.2636,753961.0
2016-06-09 10:10:00,51.9,51.97,51.82,51.83,689560.0,46.2547,46.3171,46.1834,46.1923,689560.0
2016-06-09 10:20:00,51.84,51.89,51.82,51.82,285738.0,46.2012,46.2458,46.1834,46.1834,285738.0
2016-06-09 10:30:00,51.83,51.84,51.73,51.77,421590.0,46.1923,46.2012,46.1032,46.1388,421590.0
2016-06-09 10:40:00,51.77,51.83,51.75,51.8,228490.0,46.1388,46.1923,46.121,46.1656,228490.0
2016-06-09 10:50:00,51.8,51.84,51.74,51.75,359973.0,46.1656,46.2012,46.1121,46.121,359973.0
2016-06-09 11:00:00,51.75,51.78,51.71,51.77,288744.0,46.121,46.1477,46.0853,46.1388,288744.0
2016-06-09 11:10:00,51.77,51.78,51.67,51.69,400263.0,46.1388,46.1477,46.0497,46.0675,400263.0
2016-06-09 11:20:00,51.69,51.71,51.6,51.61,460850.0,46.0675,46.0853,45.9873,45.9962,460850.0
2016-06-09 11:30:00,51.61,51.69,51.6,51.66,245194.0,45.9962,46.0675,45.9873,46.0408,245194.0
2016-06-09 11:40:00,51.66,51.68,51.62,51.64,191861.0,46.0408,46.0586,46.0051,46.023,191861.0
2016-06-09 11:50:00,51.64,51.67,51.58,51.63,303696.0,46.023,46.0497,45.9695,46.014,303696.0
2016-06-09 12:00:00,51.64,51.64,51.58,51.59,251215.0,46.023,46.023,45.9695,45.9784,251215.0
2016-06-09 12:10:00,51.59,51.6,51.49,51.54,391953.0,45.9784,45.9873,45.8893,45.9338,391953.0
2016-06-09 12:20:00,51.54,51.6,51.5,51.59,239088.0,45.9338,45.9873,45.8982,45.9784,239088.0
2016-06-09 12:30:00,51.6,51.64,51.59,51.61,233455.0,45.9873,46.023,45.9784,45.9962,233455.0
2016-06-09 12:40:00,51.61,51.64,51.6,51.63,128033.0,45.9962,46.023,45.9873,46.014,128033.0
2016-06-09 12:50:00,51.63,51.74,51.61,51.73,324820.0,46.014,46.1121,45.9962,46.1032,324820.0
2016-06-09 13:00:00,51.73,51.75,51.7,51.71,175142.0,46.1032,46.121,46.0764,46.0853,175142.0
2016-06-09 13:10:00,51.71,51.83,51.7,51.81,336888.0,46.0853,46.1923,46.0764,46.1745,336888.0
2016-06-09 13:20:00,51.81,51.86,51.8,51.8,215010.0,46.1745,46.219,46.1656,46.1656,215010.0
2016-06-09 13:30:00,51.8,51.83,51.77,51.8,194702.0,46.1656,46.1923,46.1388,46.1656,194702.0
2016-06-09 13:40:00,51.8,51.8,51.74,51.75,234672.0,46.1656,46.1656,46.1121,46.121,234672.0
2016-06-09 13:50:00,51.75,51.75,51.59,51.67,445974.0,46.121,46.121,45.9784,46.0497,445974.0
2016-06-09 14:00:00,51.66,51.67,51.61,51.63,221807.0,46.0408,46.0497,45.9962,46.014,221807.0
2016-06-09 14:10:00,51.63,51.72,51.62,51.69,260928.0,46.014,46.0943,46.0051,46.0675,260928.0
2016-06-09 14:20:00,51.7,51.74,51.66,51.69,280314.0,46.0764,46.1121,46.0408,46.0675,280314.0
2016-06-09 14:30:00,51.69,51.75,51.68,51.74,251552.0,46.0675,46.121,46.0586,46.1121,251552.0
2016-06-09 14:40:00,51.73,51.81,51.72,51.76,294256.0,46.1032,46.1745,46.0943,46.1299,294256.0
2016-06-09 14:50:00,51.76,51.78,51.71,51.73,251623.0,46.1299,46.1477,46.0853,46.1032,251623.0
2016-06-09 15:00:00,51.73,51.77,51.7,51.76,323436.0,46.1032,46.1388,46.0764,46.1299,323436.0
2016-06-09 15:10:00,51.75,51.76,51.67,51.7,340761.0,46.121,46.1299,46.0497,46.0764,340761.0
2016-06-09 15:20:00,51.71,51.75,51.68,51.72,368722.0,46.0853,46.121,46.0586,46.0943,368722.0
2016-06-09 15:30:00,51.71,51.75,51.7,51.73,569896.0,46.0853,46.121,46.0764,46.1032,569896.0
2016-06-09 15:40:00,51.73,51.76,51.69,51.73,707749.0,46.1032,46.1299,46.0675,46.1032,707749.0
2016-06-09 15:50:00,51.72,51.74,51.62,51.62,1938435.0,46.0943,46.1121,46.0051,46.0051,1938435.0
2016-06-10 09:30:00,51.05,51.52,51.04,51.46,1274713.0,45.4971,45.916,45.4882,45.8625,1274713.0
2016-06-10 09:40:00,51.45,51.48,51.37,51.46,736944.0,45.8536,45.8804,45.7823,45.8625,736944.0
2016-06-10 09:50:00,51.46,51.52,51.35,51.46,739800.0,45.8625,45.916,45.7645,45.8625,739800.0
2016-06-10 10:00:00,51.47,51.53,51.44,51.52,699229.0,45.8715,45.9249,45.8447,45.916,699229.0
2016-06-10 10:10:00,51.51,51.78,51.5,51.73,848398.0,45.9071,46.1477,45.8982,46.1032,848398.0
2016-06-10 10:20:00,51.73,51.9,51.71,51.85,647241.0,46.1032,46.2547,46.0853,46.2101,647241.0
2016-06-10 10:30:00,51.86,52.05,51.83,52.01,824104.0,46.219,46.3884,46.1923,46.3527,824104.0
2016-06-10 10:40:00,52.02,52.05,51.98,52.02,860880.0,46.3616,46.3884,46.326,46.3616,860880.0
2016-06-10 10:50:00,52.01,52.03,51.89,51.92,871520.0,46.3527,46.3705,46.2458,46.2725,871520.0
2016-06-10 11:00:00,51.91,51.92,51.81,51.9,544954.0,46.2636,46.2725,46.1745,46.2547,544954.0
2016-06-10 11:10:00,51.9,51.96,51.86,51.89,496033.0,46.2547,46.3082,46.219,46.2458,496033.0
2016-06-10 11:20:00,51.89,51.91,51.82,51.84,460030.0,46.2458,46.2636,46.1834,46.2012,460030.0
2016-06-10 11:30:00,51.85,51.9,51.82,51.88,397010.0,46.2101,46.2547,46.1834,46.2369,397010.0
2016-06-10 11:40:00,51.87,51.9,51.83,51.85,272648.0,46.2279,46.2547,46.1923,46.2101,272648.0
2016-06-10 11:50:00,51.86,51.96,51.82,51.94,288683.0,46.219,46.3082,46.1834,46.2903,288683.0
2016-06-10 12:00:00,51.93,51.96,51.89,51.9,281045.0,46.2814,46.3082,46.2458,46.2547,281045.0
2016-06-10 12:10:00,51.91,51.94,51.85,51.86,289071.0,46.2636,46.2903,46.2101,46.219,289071.0
2016-06-10 12:20:00,51.85,51.91,51.83,51.88,288479.0,46.2101,46.2636,46.1923,46.2369,288479.0
2016-06-10 12:30:00,51.89,51.9,51.8,51.8,360606.0,46.2458,46.2547,46.1656,46.1656,360606.0
2016-06-10 12:40:00,51.81,51.82,51.75,51.75,302417.0,46.1745,46.1834,46.121,46.121,302417.0
2016-06-10 12:50:00,51.76,51.77,51.73,51.73,249676.0,46.1299,46.1388,46.1032,46.1032,249676.0
2016-06-10 13:00:00,51.73,51.77,51.71,51.73,325871.0,46.1032,46.1388,46.0853,46.1032,325871.0
2016-06-10 13:10:00,51.72,51.82,51.71,51.79,306906.0,46.0943,46.1834,46.0853,46.1566,306906.0
2016-06-10 13:20:00,51.79,51.85,51.76,51.82,193394.0,46.1566,46.2101,46.1299,46.1834,193394.0
2016-06-10 13:30:00,51.82,51.84,51.75,51.77,239828.0,46.1834,46.2012,46.121,46.1388,239828.0
2016-06-10 13:40:00,51.77,51.77,51.6,51.6,433669.0,46.1388,46.1388,45.9873,45.9873,433669.0
2016-06-10 13:50:00,51.59,51.6,51.49,51.52,635579.0,45.9784,45.9873,45.8893,45.916,635579.0
2016-06-10 14:00:00,51.51,51.53,51.37,51.39,748683.0,45.9071,45.9249,45.7823,45.8002,748683.0
2016-06-10 14:10:00,51.38,51.43,51.37,51.39,478310.0,45.7912,45.8358,45.7823,45.8002,478310.0
2016-06-10 14:20:00,51.4,51.48,51.39,51.43,306737.0,45.8091,45.8804,45.8002,45.8358,306737.0
2016-06-10 14:30:00,51.43,51.45,51.36,51.38,780325.0,45.8358,45.8536,45.7734,45.7912,780325.0
2016-06-10 14:40:00,51.39,51.4,51.32,51.33,386331.0,45.8002,45.8091,45.7378,45.7467,386331.0
2016-06-10 14:50:00,51.33,51.33,51.27,51.28,663023.0,45.7467,45.7467,45.6932,45.7021,663023.0
2016-06-10 15:00:00,51.28,51.29,51.23,51.25,567065.0,45.7021,45.711,45.6576,45.6754,567065.0
2016-06-10 15:10:00,51.26,51.34,51.23,51.3,477591.0,45.6843,45.7556,45.6576,45.7199,477591.0
2016-06-10 15:20:00,51.31,51.37,51.3,51.35,569445.0,45.7289,45.7823,45.7199,45.7645,569445.0
2016-06-10 15:30:00,51.35,51.42,51.34,51.4,544116.0,45.7645,45.8269,45.7556,45.8091,544116.0
2016-06-10 15:40:00,51.39,51.53,51.33,51.49,1102287.0,45.8002,45.9249,45.7467,45.8893,1102287.0
2016-06-10 15:50:00,51.49,51.5,51.41,51.49,1636832.0,45.8893,45.8982,45.818,45.8893,1636832.0
2016-06-13 09:30:00,49.58,49.63,49.12,49.13,8367819.0,44.187,44.2316,43.7771,43.786,8367819.0
2016-06-13 09:40:00,49.13,49.55,49.06,49.45,6227612.0,43.786,44.1603,43.7236,44.0712,6227612.0
2016-06-13 09:50:00,49.44,49.95,49.36,49.75,5886406.0,44.0623,44.5168,43.991,44.3385,5886406.0
2016-06-13 10:00:00,49.75,49.96,49.69,49.85,3570912.0,44.3385,44.5257,44.2851,44.4277,3570912.0
2016-06-13 10:10:00,49.84,50.01,49.77,49.93,3349185.0,44.4188,44.5703,44.3564,44.499,3349185.0
2016-06-13 10:20:00,49.92,50.23,49.83,50.18,4010064.0,44.4901,44.7663,44.4098,44.7218,4010064.0
2016-06-13 10:30:00,50.18,50.36,50.08,50.11,2441199.0,44.7218,44.8822,44.6326,44.6594,2441199.0
2016-06-13 10:40:00,50.11,50.18,50.07,50.09,1636100.0,44.6594,44.7218,44.6237,44.6416,1636100.0
2016-06-13 10:50:00,50.09,50.31,50.07,50.29,1569319.0,44.6416,44.8376,44.6237,44.8198,1569319.0
2016-06-13 11:00:00,50.3,50.47,50.29,50.46,1748166.0,44.8287,44.9802,44.8198,44.9713,1748166.0
2016-06-13 11:10:00,50.45,50.61,50.33,50.56,1592269.0,44.9624,45.105,44.8555,45.0604,1592269.0
2016-06-13 11:20:00,50.57,50.72,50.47,50.68,1397070.0,45.0693,45.203,44.9802,45.1674,1397070.0
2016-06-13 11:30:00,50.69,50.7,50.14,50.17,1718316.0,45.1763,45.1852,44.6861,44.7129,1718316.0
2016-06-13 11:40:00,50.16,50.24,50.08,50.19,1571428.0,44.7039,44.7752,44.6326,44.7307,1571428.0
2016-06-13 11:50:00,50.19,50.2,49.95,49.99,2156387.0,44.7307,44.7396,44.5168,44.5524,2156387.0
2016-06-13 12:00:00,49.99,50.04,49.89,49.98,1853121.0,44.5524,44.597,44.4633,44.5435,1853121.0
2016-06-13 12:10:00,49.98,50.03,49.95,50.02,830157.0,44.5435,44.5881,44.5168,44.5792,830157.0
2016-06-13 12:20:00,50.01,50.12,49.92,50.0,1263308.0,44.5703,44.6683,44.4901,44.5613,1263308.0
2016-06-13 12:30:00,50.0,50.1,49.98,50.05,965105.0,44.5613,44.6505,44.5435,44.6059,965105.0
2016-06-13 12:40:00,50.05,50.25,50.05,50.23,959130.0,44.6059,44.7842,44.6059,44.7663,959130.0
2016-06-13 12:50:00,50.24,50.24,50.12,50.14,615298.0,44.7752,44.7752,44.6683,44.6861,615298.0
2016-06-13 13:00:00,50.14,50.19,50.11,50.14,513996.0,44.6861,44.7307,44.6594,44.6861,513996.0
2016-06-13 13:10:00,50.15,50.15,49.99,50.03,1088012.0,44.695,44.695,44.5524,44.5881,1088012.0
2016-06-13 13:20:00,50.03,50.18,50.02,50.1,621691.0,44.5881,44.7218,44.5792,44.6505,621691.0
2016-06-13 13:30:00,50.09,50.1,49.98,49.98,651407.0,44.6416,44.6505,44.5435,44.5435,651407.0
2016-06-13 13:40:00,49.99,50.13,49.96,50.11,788107.0,44.5524,44.6772,44.5257,44.6594,788107.0
2016-06-13 13:50:00,50.12,50.13,50.04,50.08,636624.0,44.6683,44.6772,44.597,44.6326,636624.0
2016-06-13 14:00:00,50.07,50.1,50.01,50.09,453867.0,44.6237,44.6505,44.5703,44.6416,453867.0
2016-06-13 14:10:00,50.09,50.17,50.08,50.13,610260.0,44.6416,44.7129,44.6326,44.6772,610260.0
2016-06-13 14:20:00,50.14,50.17,50.04,50.16,628144.0,44.6861,44.7129,44.597,44.7039,628144.0
2016-06-13 14:30:00,50.16,50.25,50.11,50.22,672018.0,44.7039,44.7842,44.6594,44.7574,672018.0
2016-06-13 14:40:00,50.22,50.27,50.16,50.18,642392.0,44.7574,44.802,44.7039,44.7218,642392.0
2016-06-13 14:50:00,50.18,50.19,50.03,50.05,749737.0,44.7218,44.7307,44.5881,44.6059,749737.0
2016-06-13 15:00:00,50.05,50.13,49.99,50.07,1309358.0,44.6059,44.6772,44.5524,44.6237,1309358.0
2016-06-13 15:10:00,50.07,50.19,50.06,50.19,1288984.0,44.6237,44.7307,44.6148,44.7307,1288984.0
2016-06-13 15:20:00,50.19,50.28,50.17,50.19,1377436.0,44.7307,44.8109,44.7129,44.7307,1377436.0
2016-06-13 15:30:00,50.19,50.26,50.16,50.21,1246407.0,44.7307,44.7931,44.7039,44.7485,1246407.0
2016-06-13 15:40:00,50.21,50.29,50.12,50.26,1753174.0,44.7485,44.8198,44.6683,44.7931,1753174.0
2016-06-13 15:50:00,50.26,50.28,50.11,50.15,3285378.0,44.7931,44.8109,44.6594,44.695,3285378.0
2016-06-14 09:30:00,49.9,50.01,49.87,49.98,2101352.0,44.4722,44.5703,44.4455,44.5435,2101352.0
2016-06-14 09:40:00,49.98,50.1,49.91,49.96,1924549.0,44.5435,44.6505,44.4811,44.5257,1924549.0
2016-06-14 09:50:00,49.97,50.01,49.89,49.97,1628814.0,44.5346,44.5703,44.4633,44.5346,1628814.0
2016-06-14 10:00:00,49.97,50.02,49.87,49.91,1581534.0,44.5346,44.5792,44.4455,44.4811,1581534.0
2016-06-14 10:10:00,49.91,49.92,49.73,49.74,1546844.0,44.4811,44.4901,44.3207,44.3296,1546844.0
2016-06-14 10:20:00,49.73,49.8,49.63,49.73,1079485.0,44.3207,44.3831,44.2316,44.3207,1079485.0
2016-06-14 10:30:00,49.73,49.86,49.65,49.74,1269100.0,44.3207,44.4366,44.2494,44.3296,1269100.0
2016-06-14 10:40:00,49.74,49.75,49.62,49.66,892884.0,44.3296,44.3385,44.2227,44.2583,892884.0
2016-06-14 10:50:00,49.66,49.7,49.6,49.65,790729.0,44.2583,44.294,44.2049,44.2494,790729.0
2016-06-14 11:00:00,49.66,49.76,49.57,49.75,1089893.0,44.2583,44.3475,44.1781,44.3385,1089893.0
2016-06-14 11:10:00,49.75,49.76,49.63,49.66,772008.0,44.3385,44.3475,44.2316,44.2583,772008.0
2016-06-14 11:20:00,49.66,49.67,49.58,49.61,1020659.0,44.2583,44.2672,44.187,44.2138,1020659.0
2016-06-14 11:30:00,49.61,49.73,49.58,49.72,988413.0,44.2138,44.3207,44.187,44.3118,988413.0
2016-06-14 11:40:00,49.72,49.77,49.67,49.74,627529.0,44.3118,44.3564,44.2672,44.3296,627529.0
2016-06-14 11:50:00,49.73,49.78,49.67,49.7,616931.0,44.3207,44.3653,44.2672,44.294,616931.0
2016-06-14 12:00:00,49.69,49.75,49.65,49.7,629211.0,44.2851,44.3385,44.2494,44.294,629211.0
2016-06-14 12:10:00,49.7,49.76,49.67,49.73,574010.0,44.294,44.3475,44.2672,44.3207,574010.0
2016-06-14 12:20:00,49.74,49.99,49.74,49.97,622583.0,44.3296,44.5524,44.3296,44.5346,622583.0
2016-06-14 12:30:00,49.98,49.98,49.85,49.88,495776.0,44.5435,44.5435,44.4277,44.4544,495776.0
2016-06-14 12:40:00,49.88,49.91,49.85,49.88,605705.0,44.4544,44.4811,44.4277,44.4544,605705.0
2016-06-14 12:50:00,49.88,49.91,49.82,49.83,579021.0,44.4544,44.4811,44.4009,44.4098,579021.0
2016-06-14 13:00:00,49.83,49.91,49.81,49.83,658745.0,44.4098,44.4811,44.392,44.4098,658745.0
2016-06-14 13:10:00,49.83,49.88,49.75,49.86,516611.0,44.4098,44.4544,44.3385,44.4366,516611.0
2016-06-14 13:20:00,49.86,49.91,49.81,49.81,344338.0,44.4366,44.4811,44.392,44.392,344338.0
2016-06-14 13:30:00,49.8,49.91,49.8,49.89,461490.0,44.3831,44.4811,44.3831,44.4633,461490.0
2016-06-14 13:40:00,49.89,49.89,49.8,49.82,593397.0,44.4633,44.4633,44.3831,44.4009,593397.0
2016-06-14 13:50:00,49.81,49.83,49.73,49.8,383478.0,44.392,44.4098,44.3207,44.3831,383478.0
2016-06-14 14:00:00,49.8,49.86,49.79,49.82,437112.0,44.3831,44.4366,44.3742,44.4009,437112.0
2016-06-14 14:10:00,49.82,49.84,49.79,49.83,665917.0,44.4009,44.4188,44.3742,44.4098,665917.0
2016-06-14 14:20:00,49.83,49.91,49.83,49.89,732741.0,44.4098,44.4811,44.4098,44.4633,732741.0
2016-06-14 14:30:00,49.9,49.91,49.82,49.89,453761.0,44.4722,44.4811,44.4009,44.4633,453761.0
2016-06-14 14:40:00,49.89,49.9,49.8,49.84,575983.0,44.4633,44.4722,44.3831,44.4188,575983.0
2016-06-14 14:50:00,49.84,49.85,49.68,49.7,710786.0,44.4188,44.4277,44.2762,44.294,710786.0
2016-06-14 15:00:00,49.7,49.78,49.63,49.73,1762597.0,44.294,44.3653,44.2316,44.3207,1762597.0
2016-06-14 15:10:00,49.73,49.8,49.7,49.77,1511835.0,44.3207,44.3831,44.294,44.3564,1511835.0
2016-06-14 15:20:00,49.77,49.83,49.73,49.8,1415409.0,44.3564,44.4098,44.3207,44.3831,1415409.0
2016-06-14 15:30:00,49.8,49.83,49.74,49.79,1376693.0,44.3831,44.4098,44.3296,44.3742,1376693.0
2016-06-14 15:40:00,49.79,49.84,49.68,49.75,1660809.0,44.3742,44.4188,44.2762,44.3385,1660809.0
2016-06-14 15:50:00,49.74,49.83,49.68,49.82,2718674.0,44.3296,44.4098,44.2762,44.4009,2718674.0
2016-06-15 09:30:00,49.78,50.0,49.75,49.95,2015332.0,44.3653,44.5613,44.3385,44.5168,2015332.0
2016-06-15 09:40:00,49.96,50.0,49.8,49.84,767484.0,44.5257,44.5613,44.3831,44.4188,767484.0
2016-06-15 09:50:00,49.84,49.92,49.84,49.86,542669.0,44.4188,44.4901,44.4188,44.4366,542669.0
2016-06-15 10:00:00,49.87,49.98,49.87,49.92,538890.0,44.4455,44.5435,44.4455,44.4901,538890.0
2016-06-15 10:10:00,49.92,50.0,49.88,50.0,671852.0,44.4901,44.5613,44.4544,44.5613,671852.0
2016-06-15 10:20:00,50.0,50.07,49.92,49.98,949780.0,44.5613,44.6237,44.4901,44.5435,949780.0
2016-06-15 10:30:00,49.99,50.12,49.95,50.11,834167.0,44.5524,44.6683,44.5168,44.6594,834167.0
2016-06-15 10:40:00,50.12,50.12,50.02,50.07,715000.0,44.6683,44.6683,44.5792,44.6237,715000.0
2016-06-15 10:50:00,50.08,50.12,50.04,50.05,570328.0,44.6326,44.6683,44.597,44.6059,570328.0
2016-06-15 11:00:00,50.05,50.12,50.02,50.02,462855.0,44.6059,44.6683,44.5792,44.5792,462855.0
2016-06-15 11:10:00,50.03,50.06,49.85,49.86,505209.0,44.5881,44.6148,44.4277,44.4366,505209.0
2016-06-15 11:20:00,49.86,49.89,49.75,49.76,563356.0,44.4366,44.4633,44.3385,44.3475,563356.0
2016-06-15 11:30:00,49.75,49.89,49.75,49.84,522700.0,44.3385,44.4633,44.3385,44.4188,522700.0
2016-06-15 11:40:00,49.84,49.95,49.84,49.93,425937.0,44.4188,44.5168,44.4188,44.499,425937.0
2016-06-15 11:50:00,49.94,50.0,49.92,49.93,337673.0,44.5079,44.5613,44.4901,44.499,337673.0
2016-06-15 12:00:00,49.93,49.95,49.81,49.81,439751.0,44.499,44.5168,44.392,44.392,439751.0
2016-06-15 12:10:00,49.82,49.88,49.78,49.87,597285.0,44.4009,44.4544,44.3653,44.4455,597285.0
2016-06-15 12:20:00,49.88,49.91,49.78,49.78,433850.0,44.4544,44.4811,44.3653,44.3653,433850.0
2016-06-15 12:30:00,49.78,49.84,49.77,49.79,449350.0,44.3653,44.4188,44.3564,44.3742,449350.0
2016-06-15 12:40:00,49.8,49.86,49.78,49.83,483600.0,44.3831,44.4366,44.3653,44.4098,483600.0
2016-06-15 12:50:00,49.83,49.84,49.77,49.77,653719.0,44.4098,44.4188,44.3564,44.3564,653719.0
2016-06-15 13:00:00,49.77,49.79,49.69,49.76,768428.0,44.3564,44.3742,44.2851,44.3475,768428.0
2016-06-15 13:10:00,49.75,49.79,49.73,49.76,376974.0,44.3385,44.3742,44.3207,44.3475,376974.0
2016-06-15 13:20:00,49.76,49.79,49.7,49.79,477201.0,44.3475,44.3742,44.294,44.3742,477201.0
2016-06-15 13:30:00,49.78,49.85,49.78,49.84,362440.0,44.3653,44.4277,44.3653,44.4188,362440.0
2016-06-15 13:40:00,49.85,49.95,49.8,49.92,442963.0,44.4277,44.5168,44.3831,44.4901,442963.0
2016-06-15 13:50:00,49.93,49.99,49.9,49.93,446392.0,44.499,44.5524,44.4722,44.499,446392.0
2016-06-15 14:00:00,49.95,50.06,49.91,49.94,1286893.0,44.5168,44.6148,44.4811,44.5079,1286893.0
2016-06-15 14:10:00,49.94,49.98,49.85,49.93,661221.0,44.5079,44.5435,44.4277,44.499,661221.0
2016-06-15 14:20:00,49.94,49.94,49.87,49.89,382442.0,44.5079,44.5079,44.4455,44.4633,382442.0
2016-06-15 14:30:00,49.88,50.0,49.82,49.97,697347.0,44.4544,44.5613,44.4009,44.5346,697347.0
2016-06-15 14:40:00,49.97,50.04,49.93,49.98,568669.0,44.5346,44.597,44.499,44.5435,568669.0
2016-06-15 14:50:00,49.98,49.99,49.9,49.95,544801.0,44.5435,44.5524,44.4722,44.5168,544801.0
2016-06-15 15:00:00,49.95,50.0,49.94,49.98,456076.0,44.5168,44.5613,44.5079,44.5435,456076.0
2016-06-15 15:10:00,49.99,49.99,49.86,49.93,494101.0,44.5524,44.5524,44.4366,44.499,494101.0
2016-06-15 15:20:00,49.93,50.02,49.92,49.98,715720.0,44.499,44.5792,44.4901,44.5435,715720.0
2016-06-15 15:30:00,49.98,49.99,49.78,49.8,881369.0,44.5435,44.5524,44.3653,44.3831,881369.0
2016-06-15 15:40:00,49.8,49.85,49.72,49.74,1330701.0,44.3831,44.4277,44.3118,44.3296,1330701.0
2016-06-15 15:50:00,49.73,49.78,49.69,49.7,3152937.0,44.3207,44.3653,44.2851,44.294,3152937.0
2016-06-16 09:30:00,49.52,49.68,49.5,49.59,1468846.0,44.1336,44.2762,44.1157,44.1959,1468846.0
2016-06-16 09:40:00,49.59,49.76,49.57,49.76,826326.0,44.1959,44.3475,44.1781,44.3475,826326.0
2016-06-16 09:50:00,49.75,49.77,49.64,49.64,744962.0,44.3385,44.3564,44.2405,44.2405,744962.0
2016-06-16 10:00:00,49.65,49.76,49.61,49.69,751582.0,44.2494,44.3475,44.2138,44.2851,751582.0
2016-06-16 10:10:00,49.69,49.71,49.63,49.64,705097.0,44.2851,44.3029,44.2316,44.2405,705097.0
2016-06-16 10:20:00,49.64,49.71,49.6,49.7,691063.0,44.2405,44.3029,44.2049,44.294,691063.0
2016-06-16 10:30:00,49.7,49.7,49.63,49.69,898876.0,44.294,44.294,44.2316,44.2851,898876.0
2016-06-16 10:40:00,49.7,49.74,49.66,49.67,907130.0,44.294,44.3296,44.2583,44.2672,907130.0
2016-06-16 10:50:00,49.67,49.71,49.66,49.69,490714.0,44.2672,44.3029,44.2583,44.2851,490714.0
2016-06-16 11:00:00,49.68,49.78,49.66,49.77,733969.0,44.2762,44.3653,44.2583,44.3564,733969.0
2016-06-16 11:10:00,49.78,49.83,49.76,49.8,646795.0,44.3653,44.4098,44.3475,44.3831,646795.0
2016-06-16 11:20:00,49.81,49.97,49.78,49.94,755765.0,44.392,44.5346,44.3653,44.5079,755765.0
2016-06-16 11:30:00,49.95,49.99,49.9,49.9,813033.0,44.5168,44.5524,44.4722,44.4722,813033.0
2016-06-16 11:40:00,49.91,49.94,49.87,49.92,551729.0,44.4811,44.5079,44.4455,44.4901,551729.0
2016-06-16 11:50:00,49.92,49.98,49.89,49.9,493914.0,44.4901,44.5435,44.4633,44.4722,493914.0
2016-06-16 12:00:00,49.9,49.96,49.87,49.92,362437.0,44.4722,44.5257,44.4455,44.4901,362437.0
2016-06-16 12:10:00,49.93,50.02,49.88,50.02,625808.0,44.499,44.5792,44.4544,44.5792,625808.0
2016-06-16 12:20:00,50.03,50.19,49.96,50.14,695447.0,44.5881,44.7307,44.5257,44.6861,695447.0
2016-06-16 12:30:00,50.15,50.28,50.12,50.25,490510.0,44.695,44.8109,44.6683,44.7842,490510.0
2016-06-16 12:40:00,50.25,50.3,50.21,50.22,610847.0,44.7842,44.8287,44.7485,44.7574,610847.0
2016-06-16 12:50:00,50.22,50.24,50.14,50.2,440692.0,44.7574,44.7752,44.6861,44.7396,440692.0
2016-06-16 13:00:00,50.21,50.32,50.12,50.22,536100.0,44.7485,44.8465,44.6683,44.7574,536100.0
2016-06-16 13:10:00,50.22,50.35,50.19,50.31,596167.0,44.7574,44.8733,44.7307,44.8376,596167.0
2016-06-16 13:20:00,50.32,50.35,50.22,50.26,480664.0,44.8465,44.8733,44.7574,44.7931,480664.0
2016-06-16 13:30:00,50.26,50.33,50.19,50.32,380264.0,44.7931,44.8555,44.7307,44.8465,380264.0
2016-06-16 13:40:00,50.33,50.34,50.13,50.18,499634.0,44.8555,44.8644,44.6772,44.7218,499634.0
2016-06-16 13:50:00,50.18,50.2,50.1,50.13,428549.0,44.7218,44.7396,44.6505,44.6772,428549.0
2016-06-16 14:00:00,50.13,50.27,50.1,50.24,555695.0,44.6772,44.802,44.6505,44.7752,555695.0
2016-06-16 14:10:00,50.24,50.38,50.23,50.37,521754.0,44.7752,44.9,44.7663,44.8911,521754.0
2016-06-16 14:20:00,50.38,50.38,50.13,50.14,663512.0,44.9,44.9,44.6772,44.6861,663512.0
2016-06-16 14:30:00,50.15,50.21,50.11,50.12,569271.0,44.695,44.7485,44.6594,44.6683,569271.0
2016-06-16 14:40:00,50.12,50.15,50.08,50.12,733216.0,44.6683,44.695,44.6326,44.6683,733216.0
2016-06-16 14:50:00,50.13,50.26,50.09,50.2,799819.0,44.6772,44.7931,44.6416,44.7396,799819.0
2016-06-16 15:00:00,50.21,50.26,50.17,50.2,476050.0,44.7485,44.7931,44.7129,44.7396,476050.0
2016-06-16 15:10:00,50.21,50.36,50.2,50.32,582589.0,44.7485,44.8822,44.7396,44.8465,582589.0
2016-06-16 15:20:00,50.32,50.47,50.27,50.44,859760.0,44.8465,44.9802,44.802,44.9535,859760.0
2016-06-16 15:30:00,50.45,50.46,50.32,50.37,843100.0,44.9624,44.9713,44.8465,44.8911,843100.0
2016-06-16 15:40:00,50.37,50.43,50.3,50.38,1071054.0,44.8911,44.9446,44.8287,44.9,1071054.0
2016-06-16 15:50:00,50.37,50.44,50.29,50.39,2499854.0,44.8911,44.9535,44.8198,44.9089,2499854.0
2016-06-17 09:30:00,50.41,50.43,49.93,49.98,9134125.0,44.9268,44.9446,44.499,44.5435,9134125.0
2016-06-17 09:40:00,49.98,50.07,49.95,50.05,903844.0,44.5435,44.6237,44.5168,44.6059,903844.0
2016-06-17 09:50:00,50.05,50.06,49.95,50.05,901296.0,44.6059,44.6148,44.5168,44.6059,901296.0
2016-06-17 10:00:00,50.05,50.09,49.98,50.09,724136.0,44.6059,44.6416,44.5435,44.6416,724136.0
2016-06-17 10:10:00,50.09,50.23,50.09,50.22,567368.0,44.6416,44.7663,44.6416,44.7574,567368.0
2016-06-17 10:20:00,50.21,50.22,50.04,50.05,444223.0,44.7485,44.7574,44.597,44.6059,444223.0
2016-06-17 10:30:00,50.05,50.05,49.93,50.02,596812.0,44.6059,44.6059,44.499,44.5792,596812.0
2016-06-17 10:40:00,50.02,50.04,49.95,50.0,507219.0,44.5792,44.597,44.5168,44.5613,507219.0
2016-06-17 10:50:00,50.0,50.0,49.9,49.91,713476.0,44.5613,44.5613,44.4722,44.4811,713476.0
2016-06-17 11:00:00,49.91,49.93,49.85,49.89,913519.0,44.4811,44.499,44.4277,44.4633,913519.0
2016-06-17 11:10:00,49.88,49.97,49.82,49.97,1101709.0,44.4544,44.5346,44.4009,44.5346,1101709.0
2016-06-17 11:20:00,49.96,50.03,49.9,49.92,504546.0,44.5257,44.5881,44.4722,44.4901,504546.0
2016-06-17 11:30:00,49.92,50.05,49.9,49.98,567508.0,44.4901,44.6059,44.4722,44.5435,567508.0
2016-06-17 11:40:00,49.98,50.02,49.97,49.99,558989.0,44.5435,44.5792,44.5346,44.5524,558989.0
2016-06-17 11:50:00,49.99,50.03,49.91,49.97,820081.0,44.5524,44.5881,44.4811,44.5346,820081.0
2016-06-17 12:00:00,49.97,50.08,49.96,50.07,349321.0,44.5346,44.6326,44.5257,44.6237,349321.0
2016-06-17 12:10:00,50.06,50.1,50.04,50.06,309633.0,44.6148,44.6505,44.597,44.6148,309633.0
2016-06-17 12:20:00,50.07,50.08,50.01,50.05,527017.0,44.6237,44.6326,44.5703,44.6059,527017.0
2016-06-17 12:30:00,50.04,50.08,50.02,50.02,403410.0,44.597,44.6326,44.5792,44.5792,403410.0
2016-06-17 12:40:00,50.02,50.11,50.02,50.05,347413.0,44.5792,44.6594,44.5792,44.6059,347413.0
2016-06-17 12:50:00,50.05,50.08,50.01,50.05,201583.0,44.6059,44.6326,44.5703,44.6059,201583.0
2016-06-17 13:00:00,50.05,50.1,49.96,50.1,332181.0,44.6059,44.6505,44.5257,44.6505,332181.0
2016-06-17 13:10:00,50.09,50.23,50.09,50.18,372794.0,44.6416,44.7663,44.6416,44.7218,372794.0
2016-06-17 13:20:00,50.19,50.2,50.14,50.17,330863.0,44.7307,44.7396,44.6861,44.7129,330863.0
2016-06-17 13:30:00,50.16,50.2,50.15,50.19,247985.0,44.7039,44.7396,44.695,44.7307,247985.0
2016-06-17 13:40:00,50.19,50.26,50.18,50.22,293793.0,44.7307,44.7931,44.7218,44.7574,293793.0
2016-06-17 13:50:00,50.23,50.28,50.22,50.25,425401.0,44.7663,44.8109,44.7574,44.7842,425401.0
2016-06-17 14:00:00,50.24,50.27,50.11,50.18,681589.0,44.7752,44.802,44.6594,44.7218,681589.0
2016-06-17 14:10:00,50.18,50.24,50.17,50.19,337323.0,44.7218,44.7752,44.7129,44.7307,337323.0
2016-06-17 14:20:00,50.18,50.21,50.15,50.18,973896.0,44.7218,44.7485,44.695,44.7218,973896.0
2016-06-17 14:30:00,50.17,50.22,50.12,50.14,1322125.0,44.7129,44.7574,44.6683,44.6861,1322125.0
2016-06-17 14:40:00,50.15,50.23,50.13,50.2,530115.0,44.695,44.7663,44.6772,44.7396,530115.0
2016-06-17 14:50:00,50.2,50.22,50.14,50.16,823466.0,44.7396,44.7574,44.6861,44.7039,823466.0
2016-06-17 15:00:00,50.16,50.17,50.09,50.12,733355.0,44.7039,44.7129,44.6416,44.6683,733355.0
2016-06-17 15:10:00,50.12,50.16,50.09,50.13,742409.0,44.6683,44.7039,44.6416,44.6772,742409.0
2016-06-17 15:20:00,50.13,50.18,50.11,50.16,913456.0,44.6772,44.7218,44.6594,44.7039,913456.0
2016-06-17 15:30:00,50.16,50.22,50.13,50.16,951016.0,44.7039,44.7574,44.6772,44.7039,951016.0
2016-06-17 15:40:00,50.16,50.18,50.12,50.17,2147695.0,44.7039,44.7218,44.6683,44.7129,2147695.0
2016-06-17 15:50:00,50.16,50.18,50.1,50.12,1556055.0,44.7039,44.7218,44.6505,44.6683,1556055.0
2016-06-20 09:30:00,50.64,50.83,50.6,50.73,2161190.0,45.1317,45.3011,45.0961,45.2119,2161190.0
2016-06-20 09:40:00,50.73,50.76,50.58,50.59,1280959.0,45.2119,45.2387,45.0783,45.0872,1280959.0
2016-06-20 09:50:00,50.6,50.64,50.48,50.6,1298305.0,45.0961,45.1317,44.9891,45.0961,1298305.0
2016-06-20 10:00:00,50.59,50.65,50.52,50.55,1452791.0,45.0872,45.1406,45.0248,45.0515,1452791.0
2016-06-20 10:10:00,50.56,50.56,50.49,50.53,1171594.0,45.0604,45.0604,44.9981,45.0337,1171594.0
2016-06-20 10:20:00,50.53,50.55,50.47,50.47,1087426.0,45.0337,45.0515,44.9802,44.9802,1087426.0
2016-06-20 10:30:00,50.48,50.52,50.46,50.49,1136802.0,44.9891,45.0248,44.9713,44.9981,1136802.0
2016-06-20 10:40:00,50.49,50.56,50.45,50.46,1008220.0,44.9981,45.0604,44.9624,44.9713,1008220.0
2016-06-20 10:50:00,50.46,50.52,50.43,50.48,1051512.0,44.9713,45.0248,44.9446,44.9891,1051512.0
2016-06-20 11:00:00,50.48,50.58,50.48,50.55,1380329.0,44.9891,45.0783,44.9891,45.0515,1380329.0
2016-06-20 11:10:00,50.56,50.67,50.51,50.66,703386.0,45.0604,45.1585,45.0159,45.1496,703386.0
2016-06-20 11:20:00,50.67,50.72,50.6,50.71,519541.0,45.1585,45.203,45.0961,45.1941,519541.0
2016-06-20 11:30:00,50.71,50.73,50.66,50.72,443343.0,45.1941,45.2119,45.1496,45.203,443343.0
2016-06-20 11:40:00,50.71,50.71,50.51,50.54,532638.0,45.1941,45.1941,45.0159,45.0426,532638.0
2016-06-20 11:50:00,50.54,50.57,50.46,50.55,658672.0,45.0426,45.0693,44.9713,45.0515,658672.0
2016-06-20 12:00:00,50.54,50.55,50.37,50.44,810688.0,45.0426,45.0515,44.8911,44.9535,810688.0
2016-06-20 12:10:00,50.44,50.5,50.43,50.48,474484.0,44.9535,45.007,44.9446,44.9891,474484.0
2016-06-20 12:20:00,50.48,50.48,50.37,50.46,654750.0,44.9891,44.9891,44.8911,44.9713,654750.0
2016-06-20 12:30:00,50.47,50.57,50.46,50.53,408041.0,44.9802,45.0693,44.9713,45.0337,408041.0
2016-06-20 12:40:00,50.52,50.56,50.49,50.53,361800.0,45.0248,45.0604,44.9981,45.0337,361800.0
2016-06-20 12:50:00,50.53,50.59,50.51,50.55,430248.0,45.0337,45.0872,45.0159,45.0515,430248.0
2016-06-20 13:00:00,50.54,50.58,50.47,50.57,412638.0,45.0426,45.0783,44.9802,45.0693,412638.0
2016-06-20 13:10:00,50.57,50.59,50.5,50.56,605427.0,45.0693,45.0872,45.007,45.0604,605427.0
2016-06-20 13:20:00,50.57,50.61,50.52,50.56,380143.0,45.0693,45.105,45.0248,45.0604,380143.0
2016-06-20 13:30:00,50.55,50.58,50.51,50.57,240646.0,45.0515,45.0783,45.0159,45.0693,240646.0
2016-06-20 13:40:00,50.57,50.65,50.56,50.63,247158.0,45.0693,45.1406,45.0604,45.1228,247158.0
2016-06-20 13:50:00,50.63,50.64,50.58,50.6,388551.0,45.1228,45.1317,45.0783,45.0961,388551.0
2016-06-20 14:00:00,50.59,50.64,50.55,50.6,402202.0,45.0872,45.1317,45.0515,45.0961,402202.0
2016-06-20 14:10:00,50.6,50.63,50.53,50.55,391635.0,45.0961,45.1228,45.0337,45.0515,391635.0
2016-06-20 14:20:00,50.55,50.56,50.49,50.55,417452.0,45.0515,45.0604,44.9981,45.0515,417452.0
2016-06-20 14:30:00,50.54,50.59,50.52,50.53,480608.0,45.0426,45.0872,45.0248,45.0337,480608.0
2016-06-20 14:40:00,50.54,50.6,50.52,50.6,377057.0,45.0426,45.0961,45.0248,45.0961,377057.0
2016-06-20 14:50:00,50.6,50.62,50.53,50.61,528006.0,45.0961,45.1139,45.0337,45.105,528006.0
2016-06-20 15:00:00,50.61,50.62,50.47,50.53,570672.0,45.105,45.1139,44.9802,45.0337,570672.0
2016-06-20 15:10:00,50.52,50.53,50.32,50.36,880847.0,45.0248,45.0337,44.8465,44.8822,880847.0
2016-06-20 15:20:00,50.36,50.39,50.25,50.27,988501.0,44.8822,44.9089,44.7842,44.802,988501.0
2016-06-20 15:30:00,50.27,50.31,50.21,50.26,923496.0,44.802,44.8376,44.7485,44.7931,923496.0
2016-06-20 15:40:00,50.26,50.31,50.1,50.13,1176385.0,44.7931,44.8376,44.6505,44.6772,1176385.0
2016-06-20 15:50:00,50.12,50.15,50.03,50.07,2154862.0,44.6683,44.695,44.5881,44.6237,2154862.0
2016-06-21 09:30:00,50.2,50.49,50.16,50.46,1367904.0,44.7396,44.9981,44.7039,44.9713,1367904.0
2016-06-21 09:40:00,50.46,50.64,50.43,50.63,1068224.0,44.9713,45.1317,44.9446,45.1228,1068224.0
2016-06-21 09:50:00,50.63,50.69,50.54,50.68,826757.0,45.1228,45.1763,45.0426,45.1674,826757.0
2016-06-21 10:00:00,50.68,50.69,50.57,50.64,915786.0,45.1674,45.1763,45.0693,45.1317,915786.0
2016-06-21 10:10:00,50.63,50.84,50.63,50.83,965937.0,45.1228,45.31,45.1228,45.3011,965937.0
2016-06-21 10:20:00,50.84,50.9,50.74,50.89,1301751.0,45.31,45.3635,45.2209,45.3545,1301751.0
2016-06-21 10:30:00,50.89,50.92,50.84,50.92,766242.0,45.3545,45.3813,45.31,45.3813,766242.0
2016-06-21 10:40:00,50.91,51.05,50.86,50.94,1286120.0,45.3724,45.4971,45.3278,45.3991,1286120.0
2016-06-21 10:50:00,50.94,50.94,50.83,50.91,643481.0,45.3991,45.3991,45.3011,45.3724,643481.0
2016-06-21 11:00:00,50.91,51.13,50.88,51.08,722180.0,45.3724,45.5684,45.3456,45.5239,722180.0
2016-06-21 11:10:00,51.08,51.1,51.0,51.05,489533.0,45.5239,45.5417,45.4526,45.4971,489533.0
2016-06-21 11:20:00,51.05,51.06,50.92,50.94,540624.0,45.4971,45.506,45.3813,45.3991,540624.0
2016-06-21 11:30:00,50.94,51.03,50.91,51.02,468551.0,45.3991,45.4793,45.3724,45.4704,468551.0
2016-06-21 11:40:00,51.01,51.13,51.01,51.09,572457.0,45.4615,45.5684,45.4615,45.5328,572457.0
2016-06-21 11:50:00,51.09,51.18,51.06,51.14,471929.0,45.5328,45.613,45.506,45.5773,471929.0
2016-06-21 12:00:00,51.15,51.17,51.08,51.09,337248.0,45.5863,45.6041,45.5239,45.5328,337248.0
2016-06-21 12:10:00,51.1,51.23,51.06,51.22,353666.0,45.5417,45.6576,45.506,45.6486,353666.0
2016-06-21 12:20:00,51.23,51.26,51.19,51.23,584390.0,45.6576,45.6843,45.6219,45.6576,584390.0
2016-06-21 12:30:00,51.24,51.25,51.07,51.08,558917.0,45.6665,45.6754,45.515,45.5239,558917.0
2016-06-21 12:40:00,51.08,51.09,51.03,51.08,453181.0,45.5239,45.5328,45.4793,45.5239,453181.0
2016-06-21 12:50:00,51.08,51.08,51.03,51.05,549424.0,45.5239,45.5239,45.4793,45.4971,549424.0
2016-06-21 13:00:00,51.05,51.15,51.05,51.13,409660.0,45.4971,45.5863,45.4971,45.5684,409660.0
2016-06-21 13:10:00,51.13,51.2,51.07,51.19,527985.0,45.5684,45.6308,45.515,45.6219,527985.0
2016-06-21 13:20:00,51.18,51.2,51.13,51.19,511177.0,45.613,45.6308,45.5684,45.6219,511177.0
2016-06-21 13:30:00,51.19,51.19,51.01,51.04,669258.0,45.6219,45.6219,45.4615,45.4882,669258.0
2016-06-21 13:40:00,51.04,51.11,51.03,51.06,373524.0,45.4882,45.5506,45.4793,45.506,373524.0
2016-06-21 13:50:00,51.05,51.16,51.04,51.15,287155.0,45.4971,45.5952,45.4882,45.5863,287155.0
2016-06-21 14:00:00,51.16,51.22,51.11,51.18,425156.0,45.5952,45.6486,45.5506,45.613,425156.0
2016-06-21 14:10:00,51.18,51.24,51.16,51.2,702120.0,45.613,45.6665,45.5952,45.6308,702120.0
2016-06-21 14:20:00,51.21,51.24,51.14,51.22,431888.0,45.6397,45.6665,45.5773,45.6486,431888.0
2016-06-21 14:30:00,51.22,51.31,51.18,51.28,622255.0,45.6486,45.7289,45.613,45.7021,622255.0
2016-06-21 14:40:00,51.28,51.3,51.23,51.27,624228.0,45.7021,45.7199,45.6576,45.6932,624228.0
2016-06-21 14:50:00,51.27,51.3,51.22,51.24,735928.0,45.6932,45.7199,45.6486,45.6665,735928.0
2016-06-21 15:00:00,51.23,51.26,51.12,51.19,868752.0,45.6576,45.6843,45.5595,45.6219,868752.0
2016-06-21 15:10:00,51.19,51.39,51.18,51.37,894436.0,45.6219,45.8002,45.613,45.7823,894436.0
2016-06-21 15:20:00,51.37,51.43,51.3,51.41,737726.0,45.7823,45.8358,45.7199,45.818,737726.0
2016-06-21 15:30:00,51.41,51.41,51.3,51.39,1018118.0,45.818,45.818,45.7199,45.8002,1018118.0
2016-06-21 15:40:00,51.39,51.4,51.29,51.3,1346195.0,45.8002,45.8091,45.711,45.7199,1346195.0
2016-06-21 15:50:00,51.3,51.32,51.18,51.19,3076603.0,45.7199,45.7378,45.613,45.6219,3076603.0
2016-06-22 09:30:00,51.05,51.37,51.05,51.33,1431105.0,45.4971,45.7823,45.4971,45.7467,1431105.0
2016-06-22 09:40:00,51.32,51.46,51.24,51.28,880023.0,45.7378,45.8625,45.6665,45.7021,880023.0
2016-06-22 09:50:00,51.28,51.34,51.25,51.34,860335.0,45.7021,45.7556,45.6754,45.7556,860335.0
2016-06-22 10:00:00,51.33,51.35,51.12,51.16,782323.0,45.7467,45.7645,45.5595,45.5952,782323.0
2016-06-22 10:10:00,51.16,51.19,51.11,51.16,855581.0,45.5952,45.6219,45.5506,45.5952,855581.0
2016-06-22 10:20:00,51.16,51.19,51.13,51.18,608560.0,45.5952,45.6219,45.5684,45.613,608560.0
2016-06-22 10:30:00,51.18,51.3,51.13,51.22,904665.0,45.613,45.7199,45.5684,45.6486,904665.0
2016-06-22 10:40:00,51.22,51.27,51.19,51.2,395057.0,45.6486,45.6932,45.6219,45.6308,395057.0
2016-06-22 10:50:00,51.21,51.31,51.2,51.3,576654.0,45.6397,45.7289,45.6308,45.7199,576654.0
2016-06-22 11:00:00,51.31,51.31,51.21,51.24,841317.0,45.7289,45.7289,45.6397,45.6665,841317.0
2016-06-22 11:10:00,51.25,51.31,51.21,51.27,500107.0,45.6754,45.7289,45.6397,45.6932,500107.0
2016-06-22 11:20:00,51.27,51.33,51.25,51.26,342707.0,45.6932,45.7467,45.6754,45.6843,342707.0
2016-06-22 11:30:00,51.26,51.26,51.2,51.22,583176.0,45.6843,45.6843,45.6308,45.6486,583176.0
2016-06-22 11:40:00,51.21,51.24,51.2,51.21,470324.0,45.6397,45.6665,45.6308,45.6397,470324.0
2016-06-22 11:50:00,51.21,51.22,51.2,51.21,553289.0,45.6397,45.6486,45.6308,45.6397,553289.0
2016-06-22 12:00:00,51.22,51.26,51.2,51.26,330522.0,45.6486,45.6843,45.6308,45.6843,330522.0
2016-06-22 12:10:00,51.25,51.28,51.2,51.21,386441.0,45.6754,45.7021,45.6308,45.6397,386441.0
2016-06-22 12:20:00,51.21,51.22,51.0,51.03,910129.0,45.6397,45.6486,45.4526,45.4793,910129.0
2016-06-22 12:30:00,51.04,51.07,50.99,51.04,429994.0,45.4882,45.515,45.4437,45.4882,429994.0
2016-06-22 12:40:00,51.04,51.13,51.03,51.12,363156.0,45.4882,45.5684,45.4793,45.5595,363156.0
2016-06-22 12:50:00,51.13,51.26,51.12,51.24,412759.0,45.5684,45.6843,45.5595,45.6665,412759.0
2016-06-22 13:00:00,51.23,51.24,51.0,51.01,604276.0,45.6576,45.6665,45.4526,45.4615,604276.0
2016-06-22 13:10:00,51.0,51.09,50.99,51.08,415590.0,45.4526,45.5328,45.4437,45.5239,415590.0
2016-06-22 13:20:00,51.08,51.16,51.04,51.14,379311.0,45.5239,45.5952,45.4882,45.5773,379311.0
2016-06-22 13:30:00,51.14,51.16,51.06,51.12,278337.0,45.5773,45.5952,45.506,45.5595,278337.0
2016-06-22 13:40:00,51.12,51.19,51.1,51.16,295107.0,45.5595,45.6219,45.5417,45.5952,295107.0
2016-06-22 13:50:00,51.16,51.28,51.16,51.21,362854.0,45.5952,45.7021,45.5952,45.6397,362854.0
2016-06-22 14:00:00,51.21,51.27,51.16,51.19,491752.0,45.6397,45.6932,45.5952,45.6219,491752.0
2016-06-22 14:10:00,51.19,51.23,51.16,51.17,330125.0,45.6219,45.6576,45.5952,45.6041,330125.0
2016-06-22 14:20:00,51.16,51.21,51.11,51.17,447773.0,45.5952,45.6397,45.5506,45.6041,447773.0
2016-06-22 14:30:00,51.17,51.21,51.1,51.11,387391.0,45.6041,45.6397,45.5417,45.5506,387391.0
2016-06-22 14:40:00,51.11,51.13,51.01,51.08,664945.0,45.5506,45.5684,45.4615,45.5239,664945.0
2016-06-22 14:50:00,51.08,51.18,51.05,51.18,345106.0,45.5239,45.613,45.4971,45.613,345106.0
2016-06-22 15:00:00,51.17,51.22,51.07,51.08,460814.0,45.6041,45.6486,45.515,45.5239,460814.0
2016-06-22 15:10:00,51.07,51.15,51.05,51.07,470749.0,45.515,45.5863,45.4971,45.515,470749.0
2016-06-22 15:20:00,51.07,51.1,51.04,51.05,775275.0,45.515,45.5417,45.4882,45.4971,775275.0
2016-06-22 15:30:00,51.05,51.14,51.03,51.13,655216.0,45.4971,45.5773,45.4793,45.5684,655216.0
2016-06-22 15:40:00,51.13,51.14,50.99,51.07,956481.0,45.5684,45.5773,45.4437,45.515,956481.0
2016-06-22 15:50:00,51.06,51.07,50.95,51.0,2280575.0,45.506,45.515,45.408,45.4526,2280575.0
2016-06-23 09:30:00,51.28,51.48,51.15,51.36,1500299.0,45.7021,45.8804,45.5863,45.7734,1500299.0
2016-06-23 09:40:00,51.35,51.41,51.28,51.39,755870.0,45.7645,45.818,45.7021,45.8002,755870.0
2016-06-23 09:50:00,51.39,51.49,51.29,51.48,797094.0,45.8002,45.8893,45.711,45.8804,797094.0
2016-06-23 10:00:00,51.48,51.68,51.4,51.59,938415.0,45.8804,46.0586,45.8091,45.9784,938415.0
2016-06-23 10:10:00,51.58,51.62,51.51,51.53,512924.0,45.9695,46.0051,45.9071,45.9249,512924.0
2016-06-23 10:20:00,51.54,51.72,51.53,51.59,586419.0,45.9338,46.0943,45.9249,45.9784,586419.0
2016-06-23 10:30:00,51.6,51.61,51.5,51.51,482979.0,45.9873,45.9962,45.8982,45.9071,482979.0
2016-06-23 10:40:00,51.51,51.66,51.5,51.66,425578.0,45.9071,46.0408,45.8982,46.0408,425578.0
2016-06-23 10:50:00,51.66,51.86,51.65,51.82,864657.0,46.0408,46.219,46.0319,46.1834,864657.0
2016-06-23 11:00:00,51.8,51.91,51.8,51.87,533576.0,46.1656,46.2636,46.1656,46.2279,533576.0
2016-06-23 11:10:00,51.87,51.99,51.86,51.94,593392.0,46.2279,46.3349,46.219,46.2903,593392.0
2016-06-23 11:20:00,51.94,51.97,51.92,51.97,507767.0,46.2903,46.3171,46.2725,46.3171,507767.0
2016-06-23 11:30:00,51.97,52.06,51.96,52.0,800789.0,46.3171,46.3973,46.3082,46.3438,800789.0
2016-06-23 11:40:00,52.0,52.02,51.95,51.97,474318.0,46.3438,46.3616,46.2992,46.3171,474318.0
2016-06-23 11:50:00,51.97,52.0,51.96,52.0,471773.0,46.3171,46.3438,46.3082,46.3438,471773.0
2016-06-23 12:00:00,52.0,52.05,51.96,51.96,308550.0,46.3438,46.3884,46.3082,46.3082,308550.0
2016-06-23 12:10:00,51.97,51.99,51.94,51.97,335058.0,46.3171,46.3349,46.2903,46.3171,335058.0
2016-06-23 12:20:00,51.97,51.99,51.94,51.96,275683.0,46.3171,46.3349,46.2903,46.3082,275683.0
2016-06-23 12:30:00,51.97,51.98,51.92,51.97,373493.0,46.3171,46.326,46.2725,46.3171,373493.0
2016-06-23 12:40:00,51.97,51.98,51.89,51.92,418055.0,46.3171,46.326,46.2458,46.2725,418055.0
2016-06-23 12:50:00,51.91,51.97,51.91,51.95,301975.0,46.2636,46.3171,46.2636,46.2992,301975.0
2016-06-23 13:00:00,51.95,51.96,51.9,51.94,340609.0,46.2992,46.3082,46.2547,46.2903,340609.0
2016-06-23 13:10:00,51.94,51.96,51.88,51.95,359297.0,46.2903,46.3082,46.2369,46.2992,359297.0
2016-06-23 13:20:00,51.93,51.97,51.9,51.91,324419.0,46.2814,46.3171,46.2547,46.2636,324419.0
2016-06-23 13:30:00,51.92,51.93,51.86,51.87,312838.0,46.2725,46.2814,46.219,46.2279,312838.0
2016-06-23 13:40:00,51.87,51.91,51.84,51.87,425206.0,46.2279,46.2636,46.2012,46.2279,425206.0
2016-06-23 13:50:00,51.87,51.88,51.84,51.88,491915.0,46.2279,46.2369,46.2012,46.2369,491915.0
2016-06-23 14:00:00,51.88,51.89,51.79,51.82,596636.0,46.2369,46.2458,46.1566,46.1834,596636.0
2016-06-23 14:10:00,51.83,51.87,51.82,51.84,386365.0,46.1923,46.2279,46.1834,46.2012,386365.0
2016-06-23 14:20:00,51.84,51.86,51.75,51.76,495681.0,46.2012,46.219,46.121,46.1299,495681.0
2016-06-23 14:30:00,51.75,51.79,51.74,51.77,454521.0,46.121,46.1566,46.1121,46.1388,454521.0
2016-06-23 14:40:00,51.78,51.85,51.76,51.82,508341.0,46.1477,46.2101,46.1299,46.1834,508341.0
2016-06-23 14:50:00,51.82,51.85,51.79,51.79,269565.0,46.1834,46.2101,46.1566,46.1566,269565.0
2016-06-23 15:00:00,51.8,51.8,51.74,51.75,366887.0,46.1656,46.1656,46.1121,46.121,366887.0
2016-06-23 15:10:00,51.75,51.81,51.73,51.78,400554.0,46.121,46.1745,46.1032,46.1477,400554.0
2016-06-23 15:20:00,51.77,51.79,51.72,51.72,471945.0,46.1388,46.1566,46.0943,46.0943,471945.0
2016-06-23 15:30:00,51.72,51.78,51.72,51.76,868887.0,46.0943,46.1477,46.0943,46.1299,868887.0
2016-06-23 15:40:00,51.75,51.9,51.7,51.83,1324365.0,46.121,46.2547,46.0764,46.1923,1324365.0
2016-06-23 15:50:00,51.84,51.94,51.83,51.9,2922953.0,46.2012,46.2903,46.1923,46.2547,2922953.0
2016-06-24 09:30:00,49.81,50.35,49.75,50.29,3992627.0,44.392,44.8733,44.3385,44.8198,3992627.0
2016-06-24 09:40:00,50.3,50.67,50.25,50.46,2378156.0,44.8287,45.1585,44.7842,44.9713,2378156.0
2016-06-24 09:50:00,50.45,50.76,50.29,50.68,2536206.0,44.9624,45.2387,44.8198,45.1674,2536206.0
2016-06-24 10:00:00,50.68,50.94,50.59,50.8,2007988.0,45.1674,45.3991,45.0872,45.2743,2007988.0
2016-06-24 10:10:00,50.81,50.9,50.45,50.45,1516988.0,45.2832,45.3635,44.9624,44.9624,1516988.0
2016-06-24 10:20:00,50.45,50.52,50.29,50.4,1319113.0,44.9624,45.0248,44.8198,44.9178,1319113.0
2016-06-24 10:30:00,50.4,50.47,50.27,50.45,1054521.0,44.9178,44.9802,44.802,44.9624,1054521.0
2016-06-24 10:40:00,50.46,50.47,50.3,50.38,934260.0,44.9713,44.9802,44.8287,44.9,934260.0
2016-06-24 10:50:00,50.38,50.52,50.25,50.26,1094247.0,44.9,45.0248,44.7842,44.7931,1094247.0
2016-06-24 11:00:00,50.27,50.35,50.1,50.23,1114624.0,44.802,44.8733,44.6505,44.7663,1114624.0
2016-06-24 11:10:00,50.23,50.27,50.08,50.09,899056.0,44.7663,44.802,44.6326,44.6416,899056.0
2016-06-24 11:20:00,50.1,50.12,49.95,50.09,1425030.0,44.6505,44.6683,44.5168,44.6416,1425030.0
2016-06-24 11:30:00,50.08,50.18,49.95,50.01,1101230.0,44.6326,44.7218,44.5168,44.5703,1101230.0
2016-06-24 11:40:00,50.01,50.24,49.97,50.04,1310165.0,44.5703,44.7752,44.5346,44.597,1310165.0
2016-06-24 11:50:00,50.05,50.1,49.98,50.06,988438.0,44.6059,44.6505,44.5435,44.6148,988438.0
2016-06-24 12:00:00,50.07,50.1,49.92,49.94,909583.0,44.6237,44.6505,44.4901,44.5079,909583.0
2016-06-24 12:10:00,49.94,49.99,49.89,49.96,916355.0,44.5079,44.5524,44.4633,44.5257,916355.0
2016-06-24 12:20:00,49.96,50.02,49.91,49.96,746680.0,44.5257,44.5792,44.4811,44.5257,746680.0
2016-06-24 12:30:00,49.96,49.98,49.88,49.88,707259.0,44.5257,44.5435,44.4544,44.4544,707259.0
2016-06-24 12:40:00,49.88,49.91,49.75,49.79,932278.0,44.4544,44.4811,44.3385,44.3742,932278.0
2016-06-24 12:50:00,49.79,49.89,49.77,49.84,731656.0,44.3742,44.4633,44.3564,44.4188,731656.0
2016-06-24 13:00:00,49.85,49.89,49.78,49.79,693829.0,44.4277,44.4633,44.3653,44.3742,693829.0
2016-06-24 13:10:00,49.79,49.94,49.77,49.91,642442.0,44.3742,44.5079,44.3564,44.4811,642442.0
2016-06-24 13:20:00,49.91,49.98,49.82,49.98,534310.0,44.4811,44.5435,44.4009,44.5435,534310.0
2016-06-24 13:30:00,49.98,50.14,49.96,50.08,686152.0,44.5435,44.6861,44.5257,44.6326,686152.0
2016-06-24 13:40:00,50.08,50.08,49.96,50.04,706393.0,44.6326,44.6326,44.5257,44.597,706393.0
2016-06-24 13:50:00,50.03,50.06,49.88,49.95,667389.0,44.5881,44.6148,44.4544,44.5168,667389.0
2016-06-24 14:00:00,49.95,50.06,49.94,50.0,857936.0,44.5168,44.6148,44.5079,44.5613,857936.0
2016-06-24 14:10:00,49.99,50.03,49.84,49.84,961411.0,44.5524,44.5881,44.4188,44.4188,961411.0
2016-06-24 14:20:00,49.84,49.9,49.75,49.82,1349123.0,44.4188,44.4722,44.3385,44.4009,1349123.0
2016-06-24 14:30:00,49.81,49.85,49.71,49.84,950786.0,44.392,44.4277,44.3029,44.4188,950786.0
2016-06-24 14:40:00,49.84,49.85,49.72,49.82,903277.0,44.4188,44.4277,44.3118,44.4009,903277.0
2016-06-24 14:50:00,49.81,50.01,49.79,49.87,1074126.0,44.392,44.5703,44.3742,44.4455,1074126.0
2016-06-24 15:00:00,49.87,49.93,49.71,49.73,1076541.0,44.4455,44.499,44.3029,44.3207,1076541.0
2016-06-24 15:10:00,49.73,49.73,49.52,49.55,1673782.0,44.3207,44.3207,44.1336,44.1603,1673782.0
2016-06-24 15:20:00,49.54,49.64,49.52,49.57,2056813.0,44.1514,44.2405,44.1336,44.1781,2056813.0
2016-06-24 15:30:00,49.56,49.73,49.52,49.57,2095054.0,44.1692,44.3207,44.1336,44.1781,2095054.0
2016-06-24 15:40:00,49.57,49.8,49.55,49.73,2685741.0,44.1781,44.3831,44.1603,44.3207,2685741.0
2016-06-24 15:50:00,49.73,50.03,49.63,49.76,10591955.0,44.3207,44.5881,44.2316,44.3475,10591955.0
2016-06-27 09:30:00,49.1,49.12,48.89,48.94,3111012.0,43.7592,43.7771,43.5721,43.6166,3111012.0
2016-06-27 09:40:00,48.94,49.06,48.84,49.01,1728568.0,43.6166,43.7236,43.5275,43.679,1728568.0
2016-06-27 09:50:00,49.01,49.1,48.95,49.02,1391495.0,43.679,43.7592,43.6256,43.6879,1391495.0
2016-06-27 10:00:00,49.02,49.15,48.85,48.9,981381.0,43.6879,43.8038,43.5364,43.581,981381.0
2016-06-27 10:10:00,48.9,49.0,48.83,48.92,1128408.0,43.581,43.6701,43.5186,43.5988,1128408.0
2016-06-27 10:20:00,48.93,49.0,48.81,48.86,822938.0,43.6077,43.6701,43.5008,43.5454,822938.0
2016-06-27 10:30:00,48.85,49.0,48.79,48.84,1127202.0,43.5364,43.6701,43.483,43.5275,1127202.0
2016-06-27 10:40:00,48.85,48.93,48.65,48.68,1278391.0,43.5364,43.6077,43.3582,43.3849,1278391.0
2016-06-27 10:50:00,48.67,48.71,48.51,48.57,1247713.0,43.376,43.4117,43.2334,43.2869,1247713.0
2016-06-27 11:00:00,48.57,48.68,48.48,48.59,967675.0,43.2869,43.3849,43.2067,43.3047,967675.0
2016-06-27 11:10:00,48.59,48.6,48.43,48.55,981569.0,43.3047,43.3136,43.1621,43.2691,981569.0
2016-06-27 11:20:00,48.55,48.67,48.49,48.63,1129105.0,43.2691,43.376,43.2156,43.3404,1129105.0
2016-06-27 11:30:00,48.62,48.73,48.58,48.7,1082323.0,43.3315,43.4295,43.2958,43.4028,1082323.0
2016-06-27 11:40:00,48.7,48.78,48.64,48.7,593904.0,43.4028,43.4741,43.3493,43.4028,593904.0
2016-06-27 11:50:00,48.7,48.73,48.58,48.61,893066.0,43.4028,43.4295,43.2958,43.3225,893066.0
2016-06-27 12:00:00,48.61,48.65,48.54,48.58,602139.0,43.3225,43.3582,43.2602,43.2958,602139.0
2016-06-27 12:10:00,48.58,48.68,48.52,48.61,602389.0,43.2958,43.3849,43.2423,43.3225,602389.0
2016-06-27 12:20:00,48.61,48.67,48.54,48.62,466075.0,43.3225,43.376,43.2602,43.3315,466075.0
2016-06-27 12:30:00,48.63,48.66,48.52,48.53,629605.0,43.3404,43.3671,43.2423,43.2512,629605.0
2016-06-27 12:40:00,48.52,48.54,48.45,48.5,807197.0,43.2423,43.2602,43.1799,43.2245,807197.0
2016-06-27 12:50:00,48.49,48.6,48.42,48.58,497096.0,43.2156,43.3136,43.1532,43.2958,497096.0
2016-06-27 13:00:00,48.59,48.61,48.5,48.5,708104.0,43.3047,43.3225,43.2245,43.2245,708104.0
2016-06-27 13:10:00,48.5,48.6,48.48,48.54,523971.0,43.2245,43.3136,43.2067,43.2602,523971.0
2016-06-27 13:20:00,48.53,48.65,48.52,48.57,573151.0,43.2512,43.3582,43.2423,43.2869,573151.0
2016-06-27 13:30:00,48.57,48.6,48.5,48.56,676280.0,43.2869,43.3136,43.2245,43.278,676280.0
2016-06-27 13:40:00,48.55,48.57,48.36,48.44,881838.0,43.2691,43.2869,43.0997,43.171,881838.0
2016-06-27 13:50:00,48.44,48.44,48.21,48.26,1774042.0,43.171,43.171,42.9661,43.0106,1774042.0
2016-06-27 14:00:00,48.26,48.35,48.14,48.2,1163751.0,43.0106,43.0908,42.9037,42.9571,1163751.0
2016-06-27 14:10:00,48.21,48.28,48.1,48.19,1065641.0,42.9661,43.0284,42.868,42.9482,1065641.0
2016-06-27 14:20:00,48.19,48.32,48.15,48.3,875019.0,42.9482,43.0641,42.9126,43.0463,875019.0
2016-06-27 14:30:00,48.3,48.34,48.21,48.3,1064354.0,43.0463,43.0819,42.9661,43.0463,1064354.0
2016-06-27 14:40:00,48.29,48.32,48.14,48.18,745160.0,43.0374,43.0641,42.9037,42.9393,745160.0
2016-06-27 14:50:00,48.18,48.21,48.09,48.15,1136389.0,42.9393,42.9661,42.8591,42.9126,1136389.0
2016-06-27 15:00:00,48.15,48.26,48.14,48.18,905022.0,42.9126,43.0106,42.9037,42.9393,905022.0
2016-06-27 15:10:00,48.17,48.26,48.14,48.18,1316438.0,42.9304,43.0106,42.9037,42.9393,1316438.0
2016-06-27 15:20:00,48.18,48.23,48.03,48.22,1606901.0,42.9393,42.9839,42.8056,42.975,1606901.0
2016-06-27 15:30:00,48.21,48.47,48.15,48.46,2127072.0,42.9661,43.1978,42.9126,43.1889,2127072.0
2016-06-27 15:40:00,48.45,48.49,48.38,48.46,1872162.0,43.1799,43.2156,43.1176,43.1889,1872162.0
2016-06-27 15:50:00,48.46,48.48,48.35,48.43,3141846.0,43.1889,43.2067,43.0908,43.1621,3141846.0
2016-06-28 09:30:00,48.89,48.99,48.67,48.97,3007404.0,43.5721,43.6612,43.376,43.6434,3007404.0
2016-06-28 09:40:00,48.96,49.02,48.89,48.97,1024908.0,43.6345,43.6879,43.5721,43.6434,1024908.0
2016-06-28 09:50:00,48.97,49.25,48.96,49.14,1102400.0,43.6434,43.8929,43.6345,43.7949,1102400.0
2016-06-28 10:00:00,49.15,49.18,49.02,49.04,749102.0,43.8038,43.8305,43.6879,43.7058,749102.0
2016-06-28 10:10:00,49.04,49.12,49.01,49.12,852193.0,43.7058,43.7771,43.679,43.7771,852193.0
2016-06-28 10:20:00,49.12,49.23,49.12,49.22,878286.0,43.7771,43.8751,43.7771,43.8662,878286.0
2016-06-28 10:30:00,49.23,49.4,49.22,49.29,1216686.0,43.8751,44.0266,43.8662,43.9286,1216686.0
2016-06-28 10:40:00,49.29,49.31,49.15,49.16,827546.0,43.9286,43.9464,43.8038,43.8127,827546.0
2016-06-28 10:50:00,49.16,49.24,49.11,49.14,545504.0,43.8127,43.884,43.7682,43.7949,545504.0
2016-06-28 11:00:00,49.14,49.19,49.0,49.01,568687.0,43.7949,43.8395,43.6701,43.679,568687.0
2016-06-28 11:10:00,49.0,49.11,48.98,49.1,527310.0,43.6701,43.7682,43.6523,43.7592,527310.0
2016-06-28 11:20:00,49.1,49.12,48.92,48.95,715372.0,43.7592,43.7771,43.5988,43.6256,715372.0
2016-06-28 11:30:00,48.95,49.12,48.92,49.11,495367.0,43.6256,43.7771,43.5988,43.7682,495367.0
2016-06-28 11:40:00,49.12,49.21,49.12,49.14,602959.0,43.7771,43.8573,43.7771,43.7949,602959.0
2016-06-28 11:50:00,49.14,49.16,49.07,49.14,423119.0,43.7949,43.8127,43.7325,43.7949,423119.0
2016-06-28 12:00:00,49.15,49.2,49.1,49.11,292903.0,43.8038,43.8484,43.7592,43.7682,292903.0
2016-06-28 12:10:00,49.11,49.12,49.01,49.06,302837.0,43.7682,43.7771,43.679,43.7236,302837.0
2016-06-28 12:20:00,49.07,49.08,49.01,49.04,287208.0,43.7325,43.7414,43.679,43.7058,287208.0
2016-06-28 12:30:00,49.04,49.24,49.02,49.23,4241331.0,43.7058,43.884,43.6879,43.8751,4241331.0
2016-06-28 12:40:00,49.23,49.3,49.21,49.24,534814.0,43.8751,43.9375,43.8573,43.884,534814.0
2016-06-28 12:50:00,49.23,49.37,49.22,49.37,496784.0,43.8751,43.9999,43.8662,43.9999,496784.0
2016-06-28 13:00:00,49.37,49.38,49.17,49.2,634251.0,43.9999,44.0088,43.8216,43.8484,634251.0
2016-06-28 13:10:00,49.2,49.28,49.16,49.21,453045.0,43.8484,43.9197,43.8127,43.8573,453045.0
2016-06-28 13:20:00,49.2,49.23,49.12,49.15,326846.0,43.8484,43.8751,43.7771,43.8038,326846.0
2016-06-28 13:30:00,49.16,49.2,49.11,49.14,573568.0,43.8127,43.8484,43.7682,43.7949,573568.0
2016-06-28 13:40:00,49.15,49.19,49.12,49.13,433421.0,43.8038,43.8395,43.7771,43.786,433421.0
2016-06-28 13:50:00,49.12,49.18,49.11,49.15,325589.0,43.7771,43.8305,43.7682,43.8038,325589.0
2016-06-28 14:00:00,49.14,49.16,49.02,49.02,442858.0,43.7949,43.8127,43.6879,43.6879,442858.0
2016-06-28 14:10:00,49.03,49.05,48.95,49.04,440096.0,43.6969,43.7147,43.6256,43.7058,440096.0
2016-06-28 14:20:00,49.03,49.06,48.95,48.97,486535.0,43.6969,43.7236,43.6256,43.6434,486535.0
2016-06-28 14:30:00,48.97,49.17,48.96,49.12,573014.0,43.6434,43.8216,43.6345,43.7771,573014.0
2016-06-28 14:40:00,49.12,49.24,49.11,49.23,397759.0,43.7771,43.884,43.7682,43.8751,397759.0
2016-06-28 14:50:00,49.24,49.38,49.23,49.3,679476.0,43.884,44.0088,43.8751,43.9375,679476.0
2016-06-28 15:00:00,49.3,49.39,49.29,49.39,526455.0,43.9375,44.0177,43.9286,44.0177,526455.0
2016-06-28 15:10:00,49.38,49.47,49.33,49.35,639556.0,44.0088,44.089,43.9642,43.9821,639556.0
2016-06-28 15:20:00,49.35,49.35,49.24,49.32,775798.0,43.9821,43.9821,43.884,43.9553,775798.0
2016-06-28 15:30:00,49.33,49.42,49.27,49.4,747424.0,43.9642,44.0444,43.9108,44.0266,747424.0
2016-06-28 15:40:00,49.39,49.46,49.37,49.43,1008002.0,44.0177,44.0801,43.9999,44.0533,1008002.0
2016-06-28 15:50:00,49.44,49.47,49.36,49.44,2143070.0,44.0623,44.089,43.991,44.0623,2143070.0
2016-06-29 09:30:00,49.91,50.1,49.83,49.96,1468701.0,44.4811,44.6505,44.4098,44.5257,1468701.0
2016-06-29 09:40:00,49.95,50.03,49.8,50.03,1048877.0,44.5168,44.5881,44.3831,44.5881,1048877.0
2016-06-29 09:50:00,50.04,50.08,49.93,50.02,588917.0,44.597,44.6326,44.499,44.5792,588917.0
2016-06-29 10:00:00,50.02,50.08,49.96,50.03,724912.0,44.5792,44.6326,44.5257,44.5881,724912.0
2016-06-29 10:10:00,50.03,50.09,50.0,50.07,449427.0,44.5881,44.6416,44.5613,44.6237,449427.0
2016-06-29 10:20:00,50.07,50.14,50.06,50.12,430860.0,44.6237,44.6861,44.6148,44.6683,430860.0
2016-06-29 10:30:00,50.12,50.16,50.0,50.01,512818.0,44.6683,44.7039,44.5613,44.5703,512818.0
2016-06-29 10:40:00,50.01,50.14,49.92,50.0,484426.0,44.5703,44.6861,44.4901,44.5613,484426.0
2016-06-29 10:50:00,50.0,50.02,49.92,50.02,414297.0,44.5613,44.5792,44.4901,44.5792,414297.0
2016-06-29 11:00:00,50.02,50.12,50.0,50.02,516753.0,44.5792,44.6683,44.5613,44.5792,516753.0
2016-06-29 11:10:00,50.03,50.15,50.02,50.07,479752.0,44.5881,44.695,44.5792,44.6237,479752.0
2016-06-29 11:20:00,50.08,50.23,50.07,50.23,498053.0,44.6326,44.7663,44.6237,44.7663,498053.0
2016-06-29 11:30:00,50.23,50.33,50.21,50.25,552987.0,44.7663,44.8555,44.7485,44.7842,552987.0
2016-06-29 11:40:00,50.25,50.31,50.24,50.28,348226.0,44.7842,44.8376,44.7752,44.8109,348226.0
2016-06-29 11:50:00,50.28,50.35,50.23,50.34,545356.0,44.8109,44.8733,44.7663,44.8644,545356.0
2016-06-29 12:00:00,50.34,50.38,50.3,50.38,409209.0,44.8644,44.9,44.8287,44.9,409209.0
2016-06-29 12:10:00,50.37,50.44,50.35,50.4,652310.0,44.8911,44.9535,44.8733,44.9178,652310.0
2016-06-29 12:20:00,50.4,50.49,50.39,50.49,513222.0,44.9178,44.9981,44.9089,44.9981,513222.0
2016-06-29 12:30:00,50.48,50.49,50.39,50.49,506489.0,44.9891,44.9981,44.9089,44.9981,506489.0
2016-06-29 12:40:00,50.49,50.49,50.41,50.46,416551.0,44.9981,44.9981,44.9268,44.9713,416551.0
2016-06-29 12:50:00,50.47,50.53,50.45,50.51,449194.0,44.9802,45.0337,44.9624,45.0159,449194.0
2016-06-29 13:00:00,50.52,50.54,50.4,50.42,355248.0,45.0248,45.0426,44.9178,44.9357,355248.0
2016-06-29 13:10:00,50.41,50.5,50.41,50.48,310111.0,44.9268,45.007,44.9268,44.9891,310111.0
2016-06-29 13:20:00,50.49,50.54,50.45,50.52,383657.0,44.9981,45.0426,44.9624,45.0248,383657.0
2016-06-29 13:30:00,50.53,50.55,50.45,50.51,462367.0,45.0337,45.0515,44.9624,45.0159,462367.0
2016-06-29 13:40:00,50.52,50.55,50.47,50.47,548922.0,45.0248,45.0515,44.9802,44.9802,548922.0
2016-06-29 13:50:00,50.47,50.55,50.46,50.55,442049.0,44.9802,45.0515,44.9713,45.0515,442049.0
2016-06-29 14:00:00,50.55,50.59,50.5,50.56,575802.0,45.0515,45.0872,45.007,45.0604,575802.0
2016-06-29 14:10:00,50.55,50.58,50.51,50.51,435261.0,45.0515,45.0783,45.0159,45.0159,435261.0
2016-06-29 14:20:00,50.52,50.64,50.51,50.58,559074.0,45.0248,45.1317,45.0159,45.0783,559074.0
2016-06-29 14:30:00,50.58,50.63,50.55,50.59,451887.0,45.0783,45.1228,45.0515,45.0872,451887.0
2016-06-29 14:40:00,50.59,50.64,50.52,50.53,540372.0,45.0872,45.1317,45.0248,45.0337,540372.0
2016-06-29 14:50:00,50.54,50.64,50.5,50.61,568026.0,45.0426,45.1317,45.007,45.105,568026.0
2016-06-29 15:00:00,50.61,50.65,50.59,50.63,478299.0,45.105,45.1406,45.0872,45.1228,478299.0
2016-06-29 15:10:00,50.64,50.72,50.62,50.67,720896.0,45.1317,45.203,45.1139,45.1585,720896.0
2016-06-29 15:20:00,50.67,50.69,50.6,50.69,818269.0,45.1585,45.1763,45.0961,45.1763,818269.0
2016-06-29 15:30:00,50.69,50.71,50.6,50.61,1072857.0,45.1763,45.1941,45.0961,45.105,1072857.0
2016-06-29 15:40:00,50.6,50.62,50.47,50.56,1424389.0,45.0961,45.1139,44.9802,45.0604,1424389.0
2016-06-29 15:50:00,50.56,50.6,50.47,50.54,2455157.0,45.0604,45.0961,44.9802,45.0426,2455157.0
2016-06-30 09:30:00,50.72,50.83,50.6,50.7,973018.0,45.203,45.3011,45.0961,45.1852,973018.0
2016-06-30 09:40:00,50.7,50.8,50.63,50.73,839034.0,45.1852,45.2743,45.1228,45.2119,839034.0
2016-06-30 09:50:00,50.73,50.74,50.5,50.52,542048.0,45.2119,45.2209,45.007,45.0248,542048.0
2016-06-30 10:00:00,50.53,50.65,50.5,50.62,430658.0,45.0337,45.1406,45.007,45.1139,430658.0
2016-06-30 10:10:00,50.63,50.78,50.6,50.77,445450.0,45.1228,45.2565,45.0961,45.2476,445450.0
2016-06-30 10:20:00,50.77,50.78,50.59,50.61,328211.0,45.2476,45.2565,45.0872,45.105,328211.0
2016-06-30 10:30:00,50.6,50.8,50.6,50.77,343845.0,45.0961,45.2743,45.0961,45.2476,343845.0
2016-06-30 10:40:00,50.77,50.91,50.75,50.91,403708.0,45.2476,45.3724,45.2298,45.3724,403708.0
2016-06-30 10:50:00,50.9,50.96,50.83,50.92,412058.0,45.3635,45.4169,45.3011,45.3813,412058.0
2016-06-30 11:00:00,50.93,50.98,50.85,50.98,359356.0,45.3902,45.4348,45.3189,45.4348,359356.0
2016-06-30 11:10:00,50.97,51.03,50.9,50.92,573745.0,45.4258,45.4793,45.3635,45.3813,573745.0
2016-06-30 11:20:00,50.92,51.08,50.89,51.06,487347.0,45.3813,45.5239,45.3545,45.506,487347.0
2016-06-30 11:30:00,51.05,51.18,51.05,51.11,470246.0,45.4971,45.613,45.4971,45.5506,470246.0
2016-06-30 11:40:00,51.12,51.13,51.01,51.05,351656.0,45.5595,45.5684,45.4615,45.4971,351656.0
2016-06-30 11:50:00,51.06,51.09,50.99,51.08,387699.0,45.506,45.5328,45.4437,45.5239,387699.0
2016-06-30 12:00:00,51.08,51.18,51.06,51.13,581783.0,45.5239,45.613,45.506,45.5684,581783.0
2016-06-30 12:10:00,51.13,51.29,51.1,51.24,460093.0,45.5684,45.711,45.5417,45.6665,460093.0
2016-06-30 12:20:00,51.24,51.3,51.23,51.27,615750.0,45.6665,45.7199,45.6576,45.6932,615750.0
2016-06-30 12:30:00,51.27,51.3,51.19,51.21,417988.0,45.6932,45.7199,45.6219,45.6397,417988.0
2016-06-30 12:40:00,51.21,51.22,51.09,51.1,469702.0,45.6397,45.6486,45.5328,45.5417,469702.0
2016-06-30 12:50:00,51.11,51.15,51.06,51.09,669001.0,45.5506,45.5863,45.506,45.5328,669001.0
2016-06-30 13:00:00,51.09,51.13,51.04,51.05,548461.0,45.5328,45.5684,45.4882,45.4971,548461.0
2016-06-30 13:10:00,51.05,51.08,50.99,51.02,323487.0,45.4971,45.5239,45.4437,45.4704,323487.0
2016-06-30 13:20:00,51.01,51.03,50.85,50.93,529712.0,45.4615,45.4793,45.3189,45.3902,529712.0
2016-06-30 13:30:00,50.93,50.98,50.93,50.94,399038.0,45.3902,45.4348,45.3902,45.3991,399038.0
2016-06-30 13:40:00,50.94,51.05,50.93,51.01,427880.0,45.3991,45.4971,45.3902,45.4615,427880.0
2016-06-30 13:50:00,51.01,51.03,50.97,51.0,517700.0,45.4615,45.4793,45.4258,45.4526,517700.0
2016-06-30 14:00:00,51.0,51.03,50.97,51.03,552787.0,45.4526,45.4793,45.4258,45.4793,552787.0
2016-06-30 14:10:00,51.02,51.09,51.0,51.07,336874.0,45.4704,45.5328,45.4526,45.515,336874.0
2016-06-30 14:20:00,51.07,51.13,50.98,51.02,278748.0,45.515,45.5684,45.4348,45.4704,278748.0
2016-06-30 14:30:00,51.02,51.05,50.97,51.02,261447.0,45.4704,45.4971,45.4258,45.4704,261447.0
2016-06-30 14:40:00,51.02,51.08,51.0,51.07,330400.0,45.4704,45.5239,45.4526,45.515,330400.0
2016-06-30 14:50:00,51.08,51.13,51.02,51.08,411831.0,45.5239,45.5684,45.4704,45.5239,411831.0
2016-06-30 15:00:00,51.08,51.16,51.07,51.16,532339.0,45.5239,45.5952,45.515,45.5952,532339.0
2016-06-30 15:10:00,51.16,51.18,51.0,51.02,668618.0,45.5952,45.613,45.4526,45.4704,668618.0
2016-06-30 15:20:00,51.02,51.18,50.98,51.18,631163.0,45.4704,45.613,45.4348,45.613,631163.0
2016-06-30 15:30:00,51.18,51.19,51.09,51.13,550748.0,45.613,45.6219,45.5328,45.5684,550748.0
2016-06-30 15:40:00,51.12,51.13,50.96,50.98,793891.0,45.5595,45.5684,45.4169,45.4348,793891.0
2016-06-30 15:50:00,50.98,51.18,50.97,51.17,2390275.0,45.4348,45.613,45.4258,45.6041,2390275.0
2016-07-01 09:30:00,51.13,51.57,51.07,51.54,1254956.0,45.5684,45.9606,45.515,45.9338,1254956.0
2016-07-01 09:40:00,51.54,51.57,51.45,51.49,558570.0,45.9338,45.9606,45.8536,45.8893,558570.0
2016-07-01 09:50:00,51.49,51.57,51.42,51.49,516066.0,45.8893,45.9606,45.8269,45.8893,516066.0
2016-07-01 10:00:00,51.5,51.59,51.44,51.57,594609.0,45.8982,45.9784,45.8447,45.9606,594609.0
2016-07-01 10:10:00,51.57,51.7,51.55,51.7,587362.0,45.9606,46.0764,45.9428,46.0764,587362.0
2016-07-01 10:20:00,51.7,51.72,51.59,51.6,561086.0,46.0764,46.0943,45.9784,45.9873,561086.0
2016-07-01 10:30:00,51.61,51.7,51.55,51.65,383797.0,45.9962,46.0764,45.9428,46.0319,383797.0
2016-07-01 10:40:00,51.65,51.71,51.6,51.6,433690.0,46.0319,46.0853,45.9873,45.9873,433690.0
2016-07-01 10:50:00,51.61,51.66,51.59,51.62,374936.0,45.9962,46.0408,45.9784,46.0051,374936.0
2016-07-01 11:00:00,51.62,51.66,51.59,51.62,418461.0,46.0051,46.0408,45.9784,46.0051,418461.0
2016-07-01 11:10:00,51.62,51.68,51.61,51.65,354524.0,46.0051,46.0586,45.9962,46.0319,354524.0
2016-07-01 11:20:00,51.65,51.7,51.6,51.63,601938.0,46.0319,46.0764,45.9873,46.014,601938.0
2016-07-01 11:30:00,51.63,51.64,51.49,51.55,653783.0,46.014,46.023,45.8893,45.9428,653783.0
2016-07-01 11:40:00,51.56,51.6,51.48,51.51,366228.0,45.9517,45.9873,45.8804,45.9071,366228.0
2016-07-01 11:50:00,51.51,51.57,51.5,51.55,339584.0,45.9071,45.9606,45.8982,45.9428,339584.0
2016-07-01 12:00:00,51.55,51.57,51.5,51.52,325887.0,45.9428,45.9606,45.8982,45.916,325887.0
2016-07-01 12:10:00,51.51,51.54,51.46,51.53,316564.0,45.9071,45.9338,45.8625,45.9249,316564.0
2016-07-01 12:20:00,51.53,51.53,51.42,51.46,313185.0,45.9249,45.9249,45.8269,45.8625,313185.0
2016-07-01 12:30:00,51.45,51.54,51.45,51.51,208094.0,45.8536,45.9338,45.8536,45.9071,208094.0
2016-07-01 12:40:00,51.5,51.54,51.44,51.46,302127.0,45.8982,45.9338,45.8447,45.8625,302127.0
2016-07-01 12:50:00,51.45,51.48,51.41,51.44,230574.0,45.8536,45.8804,45.818,45.8447,230574.0
2016-07-01 13:00:00,51.44,51.45,51.38,51.42,497567.0,45.8447,45.8536,45.7912,45.8269,497567.0
2016-07-01 13:10:00,51.43,51.46,51.35,51.36,279221.0,45.8358,45.8625,45.7645,45.7734,279221.0
2016-07-01 13:20:00,51.36,51.38,51.26,51.28,282507.0,45.7734,45.7912,45.6843,45.7021,282507.0
2016-07-01 13:30:00,51.27,51.29,51.2,51.22,453485.0,45.6932,45.711,45.6308,45.6486,453485.0
2016-07-01 13:40:00,51.23,51.27,51.2,51.23,307216.0,45.6576,45.6932,45.6308,45.6576,307216.0
2016-07-01 13:50:00,51.24,51.26,51.21,51.23,299490.0,45.6665,45.6843,45.6397,45.6576,299490.0
2016-07-01 14:00:00,51.23,51.32,51.22,51.28,354036.0,45.6576,45.7378,45.6486,45.7021,354036.0
2016-07-01 14:10:00,51.28,51.31,51.17,51.22,314203.0,45.7021,45.7289,45.6041,45.6486,314203.0
2016-07-01 14:20:00,51.22,51.24,51.16,51.19,333680.0,45.6486,45.6665,45.5952,45.6219,333680.0
2016-07-01 14:30:00,51.19,51.22,51.15,51.16,297658.0,45.6219,45.6486,45.5863,45.5952,297658.0
2016-07-01 14:40:00,51.16,51.18,51.1,51.11,331760.0,45.5952,45.613,45.5417,45.5506,331760.0
2016-07-01 14:50:00,51.12,51.21,51.11,51.21,291606.0,45.5595,45.6397,45.5506,45.6397,291606.0
2016-07-01 15:00:00,51.22,51.33,51.19,51.29,480604.0,45.6486,45.7467,45.6219,45.711,480604.0
2016-07-01 15:10:00,51.3,51.34,51.26,51.29,420184.0,45.7199,45.7556,45.6843,45.711,420184.0
2016-07-01 15:20:00,51.29,51.3,51.22,51.27,422494.0,45.711,45.7199,45.6486,45.6932,422494.0
2016-07-01 15:30:00,51.28,51.32,51.17,51.22,615461.0,45.7021,45.7378,45.6041,45.6486,615461.0
2016-07-01 15:40:00,51.22,51.31,51.2,51.23,737553.0,45.6486,45.7289,45.6308,45.6576,737553.0
2016-07-01 15:50:00,51.23,51.3,51.16,51.16,1540011.0,45.6576,45.7199,45.5952,45.5952,1540011.0
2016-07-05 09:30:00,50.83,51.12,50.82,51.01,1780688.0,45.3011,45.5595,45.2922,45.4615,1780688.0
2016-07-05 09:40:00,51.0,51.03,50.75,50.77,1078863.0,45.4526,45.4793,45.2298,45.2476,1078863.0
2016-07-05 09:50:00,50.78,51.02,50.74,51.01,983752.0,45.2565,45.4704,45.2209,45.4615,983752.0
2016-07-05 10:00:00,51.0,51.17,50.99,51.11,1180649.0,45.4526,45.6041,45.4437,45.5506,1180649.0
2016-07-05 10:10:00,51.12,51.2,51.01,51.12,431779.0,45.5595,45.6308,45.4615,45.5595,431779.0
2016-07-05 10:20:00,51.12,51.18,50.94,51.05,622901.0,45.5595,45.613,45.3991,45.4971,622901.0
2016-07-05 10:30:00,51.05,51.14,50.96,51.01,514842.0,45.4971,45.5773,45.4169,45.4615,514842.0
2016-07-05 10:40:00,51.02,51.13,50.93,50.94,524455.0,45.4704,45.5684,45.3902,45.3991,524455.0
2016-07-05 10:50:00,50.94,51.04,50.92,50.99,319281.0,45.3991,45.4882,45.3813,45.4437,319281.0
2016-07-05 11:00:00,50.99,51.01,50.85,50.91,532951.0,45.4437,45.4615,45.3189,45.3724,532951.0
2016-07-05 11:10:00,50.91,51.07,50.83,51.04,658147.0,45.3724,45.515,45.3011,45.4882,658147.0
2016-07-05 11:20:00,51.04,51.07,50.96,51.03,415395.0,45.4882,45.515,45.4169,45.4793,415395.0
2016-07-05 11:30:00,51.03,51.07,50.96,51.04,353993.0,45.4793,45.515,45.4169,45.4882,353993.0
2016-07-05 11:40:00,51.03,51.05,50.94,51.02,408196.0,45.4793,45.4971,45.3991,45.4704,408196.0
2016-07-05 11:50:00,51.02,51.05,50.95,51.02,319725.0,45.4704,45.4971,45.408,45.4704,319725.0
2016-07-05 12:00:00,51.02,51.08,50.98,51.04,283729.0,45.4704,45.5239,45.4348,45.4882,283729.0
2016-07-05 12:10:00,51.04,51.11,51.0,51.1,370924.0,45.4882,45.5506,45.4526,45.5417,370924.0
2016-07-05 12:20:00,51.09,51.11,51.04,51.05,376548.0,45.5328,45.5506,45.4882,45.4971,376548.0
2016-07-05 12:30:00,51.06,51.08,50.94,50.95,388331.0,45.506,45.5239,45.3991,45.408,388331.0
2016-07-05 12:40:00,50.95,51.02,50.94,50.99,351885.0,45.408,45.4704,45.3991,45.4437,351885.0
2016-07-05 12:50:00,51.0,51.0,50.91,50.97,251859.0,45.4526,45.4526,45.3724,45.4258,251859.0
2016-07-05 13:00:00,50.98,51.02,50.9,51.0,380961.0,45.4348,45.4704,45.3635,45.4526,380961.0
2016-07-05 13:10:00,50.99,51.02,50.89,50.89,215963.0,45.4437,45.4704,45.3545,45.3545,215963.0
2016-07-05 13:20:00,50.9,50.97,50.88,50.96,221055.0,45.3635,45.4258,45.3456,45.4169,221055.0
2016-07-05 13:30:00,50.95,51.0,50.88,50.91,250500.0,45.408,45.4526,45.3456,45.3724,250500.0
2016-07-05 13:40:00,50.91,50.91,50.84,50.9,249171.0,45.3724,45.3724,45.31,45.3635,249171.0
2016-07-05 13:50:00,50.89,50.95,50.86,50.94,290174.0,45.3545,45.408,45.3278,45.3991,290174.0
2016-07-05 14:00:00,50.94,50.99,50.92,50.96,239619.0,45.3991,45.4437,45.3813,45.4169,239619.0
2016-07-05 14:10:00,50.96,51.03,50.96,50.98,250802.0,45.4169,45.4793,45.4169,45.4348,250802.0
2016-07-05 14:20:00,50.99,51.0,50.87,50.9,214294.0,45.4437,45.4526,45.3367,45.3635,214294.0
2016-07-05 14:30:00,50.9,50.95,50.87,50.9,321924.0,45.3635,45.408,45.3367,45.3635,321924.0
2016-07-05 14:40:00,50.9,50.93,50.85,50.88,236858.0,45.3635,45.3902,45.3189,45.3456,236858.0
2016-07-05 14:50:00,50.88,50.96,50.83,50.95,296298.0,45.3456,45.4169,45.3011,45.408,296298.0
2016-07-05 15:00:00,50.94,51.03,50.91,50.95,399511.0,45.3991,45.4793,45.3724,45.408,399511.0
2016-07-05 15:10:00,50.96,51.0,50.92,50.98,369408.0,45.4169,45.4526,45.3813,45.4348,369408.0
2016-07-05 15:20:00,50.99,51.03,50.94,50.99,352310.0,45.4437,45.4793,45.3991,45.4437,352310.0
2016-07-05 15:30:00,50.99,51.14,50.96,51.1,715040.0,45.4437,45.5773,45.4169,45.5417,715040.0
2016-07-05 15:40:00,51.11,51.28,51.1,51.24,974648.0,45.5506,45.7021,45.5417,45.6665,974648.0
2016-07-05 15:50:00,51.26,51.28,51.06,51.16,2027510.0,45.6843,45.7021,45.506,45.5952,2027510.0
2016-07-06 09:30:00,50.78,50.82,50.39,50.47,1804301.0,45.2565,45.2922,44.9089,44.9802,1804301.0
2016-07-06 09:40:00,50.48,50.55,50.43,50.51,740582.0,44.9891,45.0515,44.9446,45.0159,740582.0
2016-07-06 09:50:00,50.5,50.53,50.45,50.49,800272.0,45.007,45.0337,44.9624,44.9981,800272.0
2016-07-06 10:00:00,50.49,50.75,50.48,50.67,1179469.0,44.9981,45.2298,44.9891,45.1585,1179469.0
2016-07-06 10:10:00,50.67,50.82,50.6,50.61,714110.0,45.1585,45.2922,45.0961,45.105,714110.0
2016-07-06 10:20:00,50.61,50.64,50.49,50.5,653186.0,45.105,45.1317,44.9981,45.007,653186.0
2016-07-06 10:30:00,50.5,50.57,50.46,50.57,602840.0,45.007,45.0693,44.9713,45.0693,602840.0
2016-07-06 10:40:00,50.58,50.61,50.48,50.51,513646.0,45.0783,45.105,44.9891,45.0159,513646.0
2016-07-06 10:50:00,50.51,50.81,50.5,50.8,738031.0,45.0159,45.2832,45.007,45.2743,738031.0
2016-07-06 11:00:00,50.81,50.97,50.73,50.97,941587.0,45.2832,45.4258,45.2119,45.4258,941587.0
2016-07-06 11:10:00,50.97,51.11,50.96,51.04,996849.0,45.4258,45.5506,45.4169,45.4882,996849.0
2016-07-06 11:20:00,51.04,51.06,51.02,51.04,585464.0,45.4882,45.506,45.4704,45.4882,585464.0
2016-07-06 11:30:00,51.03,51.1,51.02,51.07,661707.0,45.4793,45.5417,45.4704,45.515,661707.0
2016-07-06 11:40:00,51.06,51.1,51.01,51.08,519502.0,45.506,45.5417,45.4615,45.5239,519502.0
2016-07-06 11:50:00,51.07,51.17,51.03,51.14,575031.0,45.515,45.6041,45.4793,45.5773,575031.0
2016-07-06 12:00:00,51.14,51.33,51.14,51.28,885781.0,45.5773,45.7467,45.5773,45.7021,885781.0
2016-07-06 12:10:00,51.28,51.34,51.24,51.3,406857.0,45.7021,45.7556,45.6665,45.7199,406857.0
2016-07-06 12:20:00,51.3,51.36,51.26,51.33,391590.0,45.7199,45.7734,45.6843,45.7467,391590.0
2016-07-06 12:30:00,51.33,51.36,51.28,51.32,301059.0,45.7467,45.7734,45.7021,45.7378,301059.0
2016-07-06 12:40:00,51.32,51.36,51.25,51.25,266907.0,45.7378,45.7734,45.6754,45.6754,266907.0
2016-07-06 12:50:00,51.26,51.37,51.25,51.37,222981.0,45.6843,45.7823,45.6754,45.7823,222981.0
2016-07-06 13:00:00,51.36,51.37,51.28,51.28,480809.0,45.7734,45.7823,45.7021,45.7021,480809.0
2016-07-06 13:10:00,51.28,51.3,51.23,51.27,316578.0,45.7021,45.7199,45.6576,45.6932,316578.0
2016-07-06 13:20:00,51.26,51.31,51.22,51.29,249460.0,45.6843,45.7289,45.6486,45.711,249460.0
2016-07-06 13:30:00,51.29,51.33,51.26,51.32,216576.0,45.711,45.7467,45.6843,45.7378,216576.0
2016-07-06 13:40:00,51.31,51.32,51.23,51.23,287385.0,45.7289,45.7378,45.6576,45.6576,287385.0
2016-07-06 13:50:00,51.23,51.29,51.22,51.27,384702.0,45.6576,45.711,45.6486,45.6932,384702.0
2016-07-06 14:00:00,51.28,51.35,51.18,51.33,426295.0,45.7021,45.7645,45.613,45.7467,426295.0
2016-07-06 14:10:00,51.33,51.37,51.22,51.34,368850.0,45.7467,45.7823,45.6486,45.7556,368850.0
2016-07-06 14:20:00,51.34,51.36,51.25,51.31,267196.0,45.7556,45.7734,45.6754,45.7289,267196.0
2016-07-06 14:30:00,51.3,51.49,51.29,51.47,551159.0,45.7199,45.8893,45.711,45.8715,551159.0
2016-07-06 14:40:00,51.48,51.5,51.41,51.42,426631.0,45.8804,45.8982,45.818,45.8269,426631.0
2016-07-06 14:50:00,51.42,51.54,51.41,51.44,472650.0,45.8269,45.9338,45.818,45.8447,472650.0
2016-07-06 15:00:00,51.43,51.45,51.38,51.41,588615.0,45.8358,45.8536,45.7912,45.818,588615.0
2016-07-06 15:10:00,51.41,51.41,51.33,51.36,572619.0,45.818,45.818,45.7467,45.7734,572619.0
2016-07-06 15:20:00,51.37,51.38,51.27,51.29,784396.0,45.7823,45.7912,45.6932,45.711,784396.0
2016-07-06 15:30:00,51.28,51.31,51.25,51.3,886362.0,45.7021,45.7289,45.6754,45.7199,886362.0
2016-07-06 15:40:00,51.29,51.4,51.29,51.33,1011882.0,45.711,45.8091,45.711,45.7467,1011882.0
2016-07-06 15:50:00,51.32,51.43,51.27,51.38,2101283.0,45.7378,45.8358,45.6932,45.7912,2101283.0
2016-07-07 09:30:00,51.45,51.54,51.28,51.33,1157378.0,45.8536,45.9338,45.7021,45.7467,1157378.0
2016-07-07 09:40:00,51.33,51.54,51.32,51.54,557527.0,45.7467,45.9338,45.7378,45.9338,557527.0
2016-07-07 09:50:00,51.54,51.61,51.51,51.55,606450.0,45.9338,45.9962,45.9071,45.9428,606450.0
2016-07-07 10:00:00,51.55,51.58,51.48,51.52,406777.0,45.9428,45.9695,45.8804,45.916,406777.0
2016-07-07 10:10:00,51.52,51.58,51.49,51.54,436910.0,45.916,45.9695,45.8893,45.9338,436910.0
2016-07-07 10:20:00,51.54,51.54,51.46,51.53,416021.0,45.9338,45.9338,45.8625,45.9249,416021.0
2016-07-07 10:30:00,51.53,51.59,51.5,51.58,380035.0,45.9249,45.9784,45.8982,45.9695,380035.0
2016-07-07 10:40:00,51.59,51.6,51.51,51.55,429876.0,45.9784,45.9873,45.9071,45.9428,429876.0
2016-07-07 10:50:00,51.54,51.55,51.38,51.43,477498.0,45.9338,45.9428,45.7912,45.8358,477498.0
2016-07-07 11:00:00,51.43,51.45,51.33,51.41,439063.0,45.8358,45.8536,45.7467,45.818,439063.0
2016-07-07 11:10:00,51.42,51.52,51.41,51.44,355585.0,45.8269,45.916,45.818,45.8447,355585.0
2016-07-07 11:20:00,51.45,51.45,51.3,51.34,398053.0,45.8536,45.8536,45.7199,45.7556,398053.0
2016-07-07 11:30:00,51.35,51.36,51.26,51.34,232789.0,45.7645,45.7734,45.6843,45.7556,232789.0
2016-07-07 11:40:00,51.34,51.37,51.24,51.27,450289.0,45.7556,45.7823,45.6665,45.6932,450289.0
2016-07-07 11:50:00,51.28,51.32,51.26,51.3,214792.0,45.7021,45.7378,45.6843,45.7199,214792.0
2016-07-07 12:00:00,51.29,51.35,51.24,51.26,307101.0,45.711,45.7645,45.6665,45.6843,307101.0
2016-07-07 12:10:00,51.26,51.37,51.25,51.35,189362.0,45.6843,45.7823,45.6754,45.7645,189362.0
2016-07-07 12:20:00,51.35,51.38,51.3,51.36,236694.0,45.7645,45.7912,45.7199,45.7734,236694.0
2016-07-07 12:30:00,51.36,51.4,51.3,51.3,186675.0,45.7734,45.8091,45.7199,45.7199,186675.0
2016-07-07 12:40:00,51.31,51.31,51.2,51.22,263741.0,45.7289,45.7289,45.6308,45.6486,263741.0
2016-07-07 12:50:00,51.22,51.23,51.12,51.13,405020.0,45.6486,45.6576,45.5595,45.5684,405020.0
2016-07-07 13:00:00,51.14,51.19,51.09,51.14,345627.0,45.5773,45.6219,45.5328,45.5773,345627.0
2016-07-07 13:10:00,51.15,51.24,51.1,51.22,319501.0,45.5863,45.6665,45.5417,45.6486,319501.0
2016-07-07 13:20:00,51.22,51.29,51.19,51.25,258120.0,45.6486,45.711,45.6219,45.6754,258120.0
2016-07-07 13:30:00,51.26,51.3,51.19,51.23,195952.0,45.6843,45.7199,45.6219,45.6576,195952.0
2016-07-07 13:40:00,51.22,51.23,51.17,51.21,230381.0,45.6486,45.6576,45.6041,45.6397,230381.0
2016-07-07 13:50:00,51.2,51.24,51.14,51.23,343212.0,45.6308,45.6665,45.5773,45.6576,343212.0
2016-07-07 14:00:00,51.22,51.29,51.2,51.22,278221.0,45.6486,45.711,45.6308,45.6486,278221.0
2016-07-07 14:10:00,51.22,51.23,51.11,51.15,435233.0,45.6486,45.6576,45.5506,45.5863,435233.0
2016-07-07 14:20:00,51.14,51.26,51.13,51.22,253739.0,45.5773,45.6843,45.5684,45.6486,253739.0
2016-07-07 14:30:00,51.23,51.25,51.17,51.23,304217.0,45.6576,45.6754,45.6041,45.6576,304217.0
2016-07-07 14:40:00,51.23,51.24,51.16,51.19,380647.0,45.6576,45.6665,45.5952,45.6219,380647.0
2016-07-07 14:50:00,51.19,51.2,51.08,51.11,665597.0,45.6219,45.6308,45.5239,45.5506,665597.0
2016-07-07 15:00:00,51.12,51.21,51.07,51.2,741728.0,45.5595,45.6397,45.515,45.6308,741728.0
2016-07-07 15:10:00,51.2,51.24,51.15,51.23,566529.0,45.6308,45.6665,45.5863,45.6576,566529.0
2016-07-07 15:20:00,51.23,51.27,51.19,51.26,348921.0,45.6576,45.6932,45.6219,45.6843,348921.0
2016-07-07 15:30:00,51.26,51.34,51.22,51.31,420802.0,45.6843,45.7556,45.6486,45.7289,420802.0
2016-07-07 15:40:00,51.31,51.41,51.29,51.32,606251.0,45.7289,45.818,45.711,45.7378,606251.0
2016-07-07 15:50:00,51.33,51.38,51.29,51.38,1511733.0,45.7467,45.7912,45.711,45.7912,1511733.0
2016-07-08 09:30:00,51.73,51.84,51.55,51.66,1272961.0,46.1032,46.2012,45.9428,46.0408,1272961.0
2016-07-08 09:40:00,51.66,52.1,51.66,52.1,1213909.0,46.0408,46.4329,46.0408,46.4329,1213909.0
2016-07-08 09:50:00,52.1,52.16,51.92,52.01,864727.0,46.4329,46.4864,46.2725,46.3527,864727.0
2016-07-08 10:00:00,52.02,52.07,51.93,52.02,952203.0,46.3616,46.4062,46.2814,46.3616,952203.0
2016-07-08 10:10:00,52.02,52.09,51.99,52.05,612358.0,46.3616,46.424,46.3349,46.3884,612358.0
2016-07-08 10:20:00,52.04,52.15,52.02,52.09,542108.0,46.3795,46.4775,46.3616,46.424,542108.0
2016-07-08 10:30:00,52.09,52.13,52.0,52.07,502513.0,46.424,46.4597,46.3438,46.4062,502513.0
2016-07-08 10:40:00,52.06,52.16,52.06,52.13,414497.0,46.3973,46.4864,46.3973,46.4597,414497.0
2016-07-08 10:50:00,52.14,52.26,52.13,52.24,744754.0,46.4686,46.5755,46.4597,46.5577,744754.0
2016-07-08 11:00:00,52.25,52.3,52.22,52.28,680452.0,46.5666,46.6112,46.5399,46.5933,680452.0
2016-07-08 11:10:00,52.28,52.29,52.19,52.26,833280.0,46.5933,46.6023,46.5131,46.5755,833280.0
2016-07-08 11:20:00,52.26,52.3,52.21,52.25,576455.0,46.5755,46.6112,46.531,46.5666,576455.0
2016-07-08 11:30:00,52.26,52.32,52.24,52.29,546335.0,46.5755,46.629,46.5577,46.6023,546335.0
2016-07-08 11:40:00,52.3,52.34,52.24,52.31,350913.0,46.6112,46.6468,46.5577,46.6201,350913.0
2016-07-08 11:50:00,52.31,52.36,52.29,52.32,444893.0,46.6201,46.6646,46.6023,46.629,444893.0
2016-07-08 12:00:00,52.32,52.35,52.28,52.29,366156.0,46.629,46.6557,46.5933,46.6023,366156.0
2016-07-08 12:10:00,52.29,52.36,52.28,52.33,407320.0,46.6023,46.6646,46.5933,46.6379,407320.0
2016-07-08 12:20:00,52.34,52.35,52.21,52.23,452520.0,46.6468,46.6557,46.531,46.5488,452520.0
2016-07-08 12:30:00,52.23,52.27,52.21,52.22,368104.0,46.5488,46.5844,46.531,46.5399,368104.0
2016-07-08 12:40:00,52.22,52.29,52.21,52.26,447972.0,46.5399,46.6023,46.531,46.5755,447972.0
2016-07-08 12:50:00,52.27,52.33,52.26,52.26,353296.0,46.5844,46.6379,46.5755,46.5755,353296.0
2016-07-08 13:00:00,52.26,52.31,52.26,52.3,294979.0,46.5755,46.6201,46.5755,46.6112,294979.0
2016-07-08 13:10:00,52.3,52.3,52.23,52.23,203662.0,46.6112,46.6112,46.5488,46.5488,203662.0
2016-07-08 13:20:00,52.24,52.3,52.23,52.28,295569.0,46.5577,46.6112,46.5488,46.5933,295569.0
2016-07-08 13:30:00,52.28,52.32,52.26,52.27,303110.0,46.5933,46.629,46.5755,46.5844,303110.0
2016-07-08 13:40:00,52.27,52.32,52.26,52.28,226906.0,46.5844,46.629,46.5755,46.5933,226906.0
2016-07-08 13:50:00,52.28,52.29,52.23,52.23,361990.0,46.5933,46.6023,46.5488,46.5488,361990.0
2016-07-08 14:00:00,52.23,52.25,52.21,52.22,377492.0,46.5488,46.5666,46.531,46.5399,377492.0
2016-07-08 14:10:00,52.22,52.28,52.21,52.26,468767.0,46.5399,46.5933,46.531,46.5755,468767.0
2016-07-08 14:20:00,52.26,52.36,52.25,52.31,434211.0,46.5755,46.6646,46.5666,46.6201,434211.0
2016-07-08 14:30:00,52.3,52.33,52.26,52.29,527911.0,46.6112,46.6379,46.5755,46.6023,527911.0
2016-07-08 14:40:00,52.29,52.33,52.27,52.29,476605.0,46.6023,46.6379,46.5844,46.6023,476605.0
2016-07-08 14:50:00,52.29,52.35,52.26,52.3,608442.0,46.6023,46.6557,46.5755,46.6112,608442.0
2016-07-08 15:00:00,52.3,52.32,52.25,52.3,803026.0,46.6112,46.629,46.5666,46.6112,803026.0
2016-07-08 15:10:00,52.3,52.35,52.28,52.33,693107.0,46.6112,46.6557,46.5933,46.6379,693107.0
2016-07-08 15:20:00,52.33,52.35,52.25,52.26,553557.0,46.6379,46.6557,46.5666,46.5755,553557.0
2016-07-08 15:30:00,52.25,52.26,52.19,52.21,957832.0,46.5666,46.5755,46.5131,46.531,957832.0
2016-07-08 15:40:00,52.21,52.23,52.18,52.23,866647.0,46.531,46.5488,46.5042,46.5488,866647.0
2016-07-08 15:50:00,52.23,52.31,52.23,52.3,2137867.0,46.5488,46.6201,46.5488,46.6112,2137867.0
2016-07-11 09:30:00,52.5,52.72,52.47,52.65,1271286.0,46.7894,46.9855,46.7627,46.9231,1271286.0
2016-07-11 09:40:00,52.65,52.71,52.57,52.68,995100.0,46.9231,46.9766,46.8518,46.9498,995100.0
2016-07-11 09:50:00,52.68,52.73,52.62,52.71,789184.0,46.9498,46.9944,46.8964,46.9766,789184.0
2016-07-11 10:00:00,52.7,52.71,52.57,52.65,490575.0,46.9677,46.9766,46.8518,46.9231,490575.0
2016-07-11 10:10:00,52.64,52.66,52.54,52.62,429477.0,46.9142,46.932,46.8251,46.8964,429477.0
2016-07-11 10:20:00,52.63,52.65,52.5,52.53,533356.0,46.9053,46.9231,46.7894,46.8162,533356.0
2016-07-11 10:30:00,52.54,52.63,52.51,52.61,513657.0,46.8251,46.9053,46.7983,46.8875,513657.0
2016-07-11 10:40:00,52.62,52.63,52.55,52.61,503703.0,46.8964,46.9053,46.834,46.8875,503703.0
2016-07-11 10:50:00,52.62,52.63,52.57,52.6,403339.0,46.8964,46.9053,46.8518,46.8785,403339.0
2016-07-11 11:00:00,52.6,52.67,52.59,52.64,441616.0,46.8785,46.9409,46.8696,46.9142,441616.0
2016-07-11 11:10:00,52.64,52.69,52.61,52.66,487617.0,46.9142,46.9587,46.8875,46.932,487617.0
2016-07-11 11:20:00,52.66,52.72,52.63,52.69,301177.0,46.932,46.9855,46.9053,46.9587,301177.0
2016-07-11 11:30:00,52.69,52.75,52.66,52.67,387186.0,46.9587,47.0122,46.932,46.9409,387186.0
2016-07-11 11:40:00,52.66,52.67,52.57,52.63,536359.0,46.932,46.9409,46.8518,46.9053,536359.0
2016-07-11 11:50:00,52.63,52.73,52.62,52.69,474741.0,46.9053,46.9944,46.8964,46.9587,474741.0
2016-07-11 12:00:00,52.69,52.71,52.66,52.69,348102.0,46.9587,46.9766,46.932,46.9587,348102.0
2016-07-11 12:10:00,52.69,52.72,52.68,52.7,182137.0,46.9587,46.9855,46.9498,46.9677,182137.0
2016-07-11 12:20:00,52.7,52.74,52.67,52.67,257803.0,46.9677,47.0033,46.9409,46.9409,257803.0
2016-07-11 12:30:00,52.67,52.77,52.67,52.76,319054.0,46.9409,47.03,46.9409,47.0211,319054.0
2016-07-11 12:40:00,52.76,52.83,52.76,52.78,290299.0,47.0211,47.0835,47.0211,47.039,290299.0
2016-07-11 12:50:00,52.78,52.82,52.76,52.8,195056.0,47.039,47.0746,47.0211,47.0568,195056.0
2016-07-11 13:00:00,52.8,52.82,52.71,52.73,447736.0,47.0568,47.0746,46.9766,46.9944,447736.0
2016-07-11 13:10:00,52.74,52.75,52.67,52.73,323204.0,47.0033,47.0122,46.9409,46.9944,323204.0
2016-07-11 13:20:00,52.74,52.76,52.67,52.69,307482.0,47.0033,47.0211,46.9409,46.9587,307482.0
2016-07-11 13:30:00,52.69,52.75,52.67,52.73,207011.0,46.9587,47.0122,46.9409,46.9944,207011.0
2016-07-11 13:40:00,52.73,52.76,52.66,52.75,270641.0,46.9944,47.0211,46.932,47.0122,270641.0
2016-07-11 13:50:00,52.75,52.77,52.68,52.68,257983.0,47.0122,47.03,46.9498,46.9498,257983.0
2016-07-11 14:00:00,52.69,52.71,52.65,52.7,361639.0,46.9587,46.9766,46.9231,46.9677,361639.0
2016-07-11 14:10:00,52.7,52.74,52.67,52.73,278122.0,46.9677,47.0033,46.9409,46.9944,278122.0
2016-07-11 14:20:00,52.73,52.77,52.71,52.72,306205.0,46.9944,47.03,46.9766,46.9855,306205.0
2016-07-11 14:30:00,52.71,52.73,52.67,52.71,265219.0,46.9766,46.9944,46.9409,46.9766,265219.0
2016-07-11 14:40:00,52.72,52.76,52.65,52.68,274074.0,46.9855,47.0211,46.9231,46.9498,274074.0
2016-07-11 14:50:00,52.68,52.72,52.66,52.68,272931.0,46.9498,46.9855,46.932,46.9498,272931.0
2016-07-11 15:00:00,52.67,52.75,52.66,52.74,446223.0,46.9409,47.0122,46.932,47.0033,446223.0
2016-07-11 15:10:00,52.74,52.79,52.71,52.79,444994.0,47.0033,47.0479,46.9766,47.0479,444994.0
2016-07-11 15:20:00,52.79,52.79,52.73,52.74,385961.0,47.0479,47.0479,46.9944,47.0033,385961.0
2016-07-11 15:30:00,52.74,52.74,52.67,52.72,625462.0,47.0033,47.0033,46.9409,46.9855,625462.0
2016-07-11 15:40:00,52.72,52.73,52.64,52.67,534118.0,46.9855,46.9944,46.9142,46.9409,534118.0
2016-07-11 15:50:00,52.67,52.68,52.57,52.59,1361902.0,46.9409,46.9498,46.8518,46.8696,1361902.0
2016-07-12 09:30:00,52.94,53.0,52.78,52.87,1286059.0,47.1816,47.235,47.039,47.1192,1286059.0
2016-07-12 09:40:00,52.86,52.93,52.84,52.86,700860.0,47.1103,47.1726,47.0924,47.1103,700860.0
2016-07-12 09:50:00,52.87,52.9,52.82,52.87,752651.0,47.1192,47.1459,47.0746,47.1192,752651.0
2016-07-12 10:00:00,52.88,52.93,52.85,52.9,720798.0,47.1281,47.1726,47.1013,47.1459,720798.0
2016-07-12 10:10:00,52.9,53.1,52.89,53.08,1725029.0,47.1459,47.3242,47.137,47.3063,1725029.0
2016-07-12 10:20:00,53.08,53.18,53.04,53.15,1080334.0,47.3063,47.3955,47.2707,47.3687,1080334.0
2016-07-12 10:30:00,53.15,53.2,53.13,53.16,644513.0,47.3687,47.4133,47.3509,47.3776,644513.0
2016-07-12 10:40:00,53.17,53.21,53.15,53.16,556352.0,47.3865,47.4222,47.3687,47.3776,556352.0
2016-07-12 10:50:00,53.16,53.2,53.11,53.14,401282.0,47.3776,47.4133,47.3331,47.3598,401282.0
2016-07-12 11:00:00,53.14,53.2,53.12,53.19,486504.0,47.3598,47.4133,47.342,47.4044,486504.0
2016-07-12 11:10:00,53.18,53.2,53.16,53.17,287207.0,47.3955,47.4133,47.3776,47.3865,287207.0
2016-07-12 11:20:00,53.16,53.21,53.15,53.19,503533.0,47.3776,47.4222,47.3687,47.4044,503533.0
2016-07-12 11:30:00,53.19,53.3,53.17,53.26,503593.0,47.4044,47.5024,47.3865,47.4667,503593.0
2016-07-12 11:40:00,53.26,53.31,53.26,53.31,288021.0,47.4667,47.5113,47.4667,47.5113,288021.0
2016-07-12 11:50:00,53.31,53.37,53.28,53.34,509675.0,47.5113,47.5648,47.4846,47.538,509675.0
2016-07-12 12:00:00,53.34,53.38,53.31,53.35,352572.0,47.538,47.5737,47.5113,47.547,352572.0
2016-07-12 12:10:00,53.35,53.4,53.34,53.39,406662.0,47.547,47.5915,47.538,47.5826,406662.0
2016-07-12 12:20:00,53.38,53.39,53.31,53.35,468602.0,47.5737,47.5826,47.5113,47.547,468602.0
2016-07-12 12:30:00,53.36,53.37,53.28,53.3,324588.0,47.5559,47.5648,47.4846,47.5024,324588.0
2016-07-12 12:40:00,53.3,53.35,53.26,53.3,352403.0,47.5024,47.547,47.4667,47.5024,352403.0
2016-07-12 12:50:00,53.29,53.31,53.23,53.28,322774.0,47.4935,47.5113,47.44,47.4846,322774.0
2016-07-12 13:00:00,53.28,53.3,53.26,53.28,339926.0,47.4846,47.5024,47.4667,47.4846,339926.0
2016-07-12 13:10:00,53.27,53.29,53.21,53.23,379791.0,47.4757,47.4935,47.4222,47.44,379791.0
2016-07-12 13:20:00,53.23,53.26,53.2,53.26,251185.0,47.44,47.4667,47.4133,47.4667,251185.0
2016-07-12 13:30:00,53.26,53.34,53.25,53.33,280795.0,47.4667,47.538,47.4578,47.5291,280795.0
2016-07-12 13:40:00,53.33,53.38,53.26,53.27,396827.0,47.5291,47.5737,47.4667,47.4757,396827.0
2016-07-12 13:50:00,53.27,53.28,53.2,53.22,357852.0,47.4757,47.4846,47.4133,47.4311,357852.0
2016-07-12 14:00:00,53.22,53.3,53.22,53.27,361198.0,47.4311,47.5024,47.4311,47.4757,361198.0
2016-07-12 14:10:00,53.27,53.33,53.26,53.32,462010.0,47.4757,47.5291,47.4667,47.5202,462010.0
2016-07-12 14:20:00,53.33,53.35,53.3,53.3,322633.0,47.5291,47.547,47.5024,47.5024,322633.0
2016-07-12 14:30:00,53.29,53.32,53.23,53.28,357733.0,47.4935,47.5202,47.44,47.4846,357733.0
2016-07-12 14:40:00,53.28,53.37,53.27,53.35,356797.0,47.4846,47.5648,47.4757,47.547,356797.0
2016-07-12 14:50:00,53.36,53.39,53.29,53.3,636222.0,47.5559,47.5826,47.4935,47.5024,636222.0
2016-07-12 15:00:00,53.3,53.36,53.25,53.27,585291.0,47.5024,47.5559,47.4578,47.4757,585291.0
2016-07-12 15:10:00,53.26,53.31,53.2,53.23,472266.0,47.4667,47.5113,47.4133,47.44,472266.0
2016-07-12 15:20:00,53.23,53.25,53.17,53.19,610547.0,47.44,47.4578,47.3865,47.4044,610547.0
2016-07-12 15:30:00,53.19,53.24,53.16,53.21,851073.0,47.4044,47.4489,47.3776,47.4222,851073.0
2016-07-12 15:40:00,53.21,53.24,53.13,53.22,979709.0,47.4222,47.4489,47.3509,47.4311,979709.0
2016-07-12 15:50:00,53.22,53.23,53.14,53.21,2366420.0,47.4311,47.44,47.3598,47.4222,2366420.0
2016-07-13 09:30:00,53.56,53.56,53.18,53.24,1157394.0,47.7341,47.7341,47.3955,47.4489,1157394.0
2016-07-13 09:40:00,53.25,53.4,53.25,53.35,554880.0,47.4578,47.5915,47.4578,47.547,554880.0
2016-07-13 09:50:00,53.36,53.5,53.33,53.49,666606.0,47.5559,47.6806,47.5291,47.6717,666606.0
2016-07-13 10:00:00,53.49,53.6,53.43,53.5,645247.0,47.6717,47.7698,47.6183,47.6806,645247.0
2016-07-13 10:10:00,53.51,53.55,53.41,53.42,577237.0,47.6896,47.7252,47.6004,47.6093,577237.0
2016-07-13 10:20:00,53.43,53.5,53.42,53.45,350018.0,47.6183,47.6806,47.6093,47.6361,350018.0
2016-07-13 10:30:00,53.45,53.57,53.43,53.5,468136.0,47.6361,47.743,47.6183,47.6806,468136.0
2016-07-13 10:40:00,53.5,53.6,53.49,53.59,380089.0,47.6806,47.7698,47.6717,47.7609,380089.0
2016-07-13 10:50:00,53.6,53.63,53.52,53.54,483356.0,47.7698,47.7965,47.6985,47.7163,483356.0
2016-07-13 11:00:00,53.54,53.58,53.5,53.52,404175.0,47.7163,47.7519,47.6806,47.6985,404175.0
2016-07-13 11:10:00,53.52,53.56,53.47,53.48,378778.0,47.6985,47.7341,47.6539,47.6628,378778.0
2016-07-13 11:20:00,53.48,53.54,53.47,53.52,531669.0,47.6628,47.7163,47.6539,47.6985,531669.0
2016-07-13 11:30:00,53.53,53.54,53.47,53.51,800655.0,47.7074,47.7163,47.6539,47.6896,800655.0
2016-07-13 11:40:00,53.52,53.55,53.49,53.51,497341.0,47.6985,47.7252,47.6717,47.6896,497341.0
2016-07-13 11:50:00,53.52,53.59,53.51,53.57,373370.0,47.6985,47.7609,47.6896,47.743,373370.0
2016-07-13 12:00:00,53.57,53.63,53.56,53.62,360784.0,47.743,47.7965,47.7341,47.7876,360784.0
2016-07-13 12:10:00,53.62,53.66,53.61,53.64,359072.0,47.7876,47.8232,47.7787,47.8054,359072.0
2016-07-13 12:20:00,53.64,53.66,53.62,53.63,240160.0,47.8054,47.8232,47.7876,47.7965,240160.0
2016-07-13 12:30:00,53.63,53.63,53.52,53.55,456928.0,47.7965,47.7965,47.6985,47.7252,456928.0
2016-07-13 12:40:00,53.55,53.63,53.55,53.62,354795.0,47.7252,47.7965,47.7252,47.7876,354795.0
2016-07-13 12:50:00,53.62,53.62,53.57,53.6,188574.0,47.7876,47.7876,47.743,47.7698,188574.0
2016-07-13 13:00:00,53.59,53.64,53.57,53.62,307484.0,47.7609,47.8054,47.743,47.7876,307484.0
2016-07-13 13:10:00,53.63,53.65,53.62,53.64,213369.0,47.7965,47.8143,47.7876,47.8054,213369.0
2016-07-13 13:20:00,53.65,53.65,53.56,53.57,246806.0,47.8143,47.8143,47.7341,47.743,246806.0
2016-07-13 13:30:00,53.56,53.62,53.53,53.62,244992.0,47.7341,47.7876,47.7074,47.7876,244992.0
2016-07-13 13:40:00,53.62,53.72,53.61,53.71,475677.0,47.7876,47.8767,47.7787,47.8678,475677.0
2016-07-13 13:50:00,53.71,53.72,53.6,53.62,306267.0,47.8678,47.8767,47.7698,47.7876,306267.0
2016-07-13 14:00:00,53.62,53.74,53.6,53.74,346991.0,47.7876,47.8945,47.7698,47.8945,346991.0
2016-07-13 14:10:00,53.74,53.78,53.67,53.69,436005.0,47.8945,47.9302,47.8322,47.85,436005.0
2016-07-13 14:20:00,53.69,53.79,53.66,53.77,383410.0,47.85,47.9391,47.8232,47.9213,383410.0
2016-07-13 14:30:00,53.77,53.8,53.71,53.75,478731.0,47.9213,47.948,47.8678,47.9035,478731.0
2016-07-13 14:40:00,53.75,53.76,53.7,53.74,315077.0,47.9035,47.9124,47.8589,47.8945,315077.0
2016-07-13 14:50:00,53.75,53.76,53.66,53.76,443925.0,47.9035,47.9124,47.8232,47.9124,443925.0
2016-07-13 15:00:00,53.76,53.86,53.74,53.8,762168.0,47.9124,48.0015,47.8945,47.948,762168.0
2016-07-13 15:10:00,53.8,53.81,53.67,53.71,663746.0,47.948,47.9569,47.8322,47.8678,663746.0
2016-07-13 15:20:00,53.72,53.73,53.64,53.64,561539.0,47.8767,47.8856,47.8054,47.8054,561539.0
2016-07-13 15:30:00,53.64,53.71,53.62,53.66,591823.0,47.8054,47.8678,47.7876,47.8232,591823.0
2016-07-13 15:40:00,53.66,53.73,53.65,53.7,929535.0,47.8232,47.8856,47.8143,47.8589,929535.0
2016-07-13 15:50:00,53.69,53.71,53.5,53.51,3243470.0,47.85,47.8678,47.6806,47.6896,3243470.0
2016-07-14 09:30:00,53.85,53.97,53.81,53.85,1281886.0,47.9926,48.0995,47.9569,47.9926,1281886.0
2016-07-14 09:40:00,53.85,53.89,53.59,53.6,947201.0,47.9926,48.0282,47.7609,47.7698,947201.0
2016-07-14 09:50:00,53.6,53.79,53.58,53.76,896860.0,47.7698,47.9391,47.7519,47.9124,896860.0
2016-07-14 10:00:00,53.77,53.87,53.72,53.86,633384.0,47.9213,48.0104,47.8767,48.0015,633384.0
2016-07-14 10:10:00,53.86,53.95,53.84,53.86,471647.0,48.0015,48.0817,47.9837,48.0015,471647.0
2016-07-14 10:20:00,53.86,53.95,53.84,53.84,644114.0,48.0015,48.0817,47.9837,47.9837,644114.0
2016-07-14 10:30:00,53.85,53.99,53.81,53.94,598131.0,47.9926,48.1173,47.9569,48.0728,598131.0
2016-07-14 10:40:00,53.93,53.96,53.83,53.84,347567.0,48.0639,48.0906,47.9747,47.9837,347567.0
2016-07-14 10:50:00,53.84,53.91,53.83,53.9,272241.0,47.9837,48.046,47.9747,48.0371,272241.0
2016-07-14 11:00:00,53.9,53.96,53.87,53.94,348249.0,48.0371,48.0906,48.0104,48.0728,348249.0
2016-07-14 11:10:00,53.93,53.95,53.85,53.91,486249.0,48.0639,48.0817,47.9926,48.046,486249.0
2016-07-14 11:20:00,53.91,53.92,53.81,53.86,370494.0,48.046,48.055,47.9569,48.0015,370494.0
2016-07-14 11:30:00,53.87,53.87,53.77,53.82,395577.0,48.0104,48.0104,47.9213,47.9658,395577.0
2016-07-14 11:40:00,53.83,53.85,53.79,53.81,444505.0,47.9747,47.9926,47.9391,47.9569,444505.0
2016-07-14 11:50:00,53.82,53.85,53.74,53.76,439069.0,47.9658,47.9926,47.8945,47.9124,439069.0
2016-07-14 12:00:00,53.75,53.8,53.75,53.77,735383.0,47.9035,47.948,47.9035,47.9213,735383.0
2016-07-14 12:10:00,53.78,53.79,53.71,53.73,410501.0,47.9302,47.9391,47.8678,47.8856,410501.0
2016-07-14 12:20:00,53.73,53.77,53.7,53.73,258122.0,47.8856,47.9213,47.8589,47.8856,258122.0
2016-07-14 12:30:00,53.72,53.8,53.72,53.79,226173.0,47.8767,47.948,47.8767,47.9391,226173.0
2016-07-14 12:40:00,53.79,53.81,53.77,53.8,328207.0,47.9391,47.9569,47.9213,47.948,328207.0
2016-07-14 12:50:00,53.8,53.81,53.75,53.76,354806.0,47.948,47.9569,47.9035,47.9124,354806.0
2016-07-14 13:00:00,53.76,53.76,53.68,53.73,327745.0,47.9124,47.9124,47.8411,47.8856,327745.0
2016-07-14 13:10:00,53.74,53.77,53.68,53.71,267702.0,47.8945,47.9213,47.8411,47.8678,267702.0
2016-07-14 13:20:00,53.71,53.74,53.66,53.7,294497.0,47.8678,47.8945,47.8232,47.8589,294497.0
2016-07-14 13:30:00,53.7,53.74,53.67,53.69,283957.0,47.8589,47.8945,47.8322,47.85,283957.0
2016-07-14 13:40:00,53.7,53.75,53.67,53.72,378435.0,47.8589,47.9035,47.8322,47.8767,378435.0
2016-07-14 13:50:00,53.73,53.75,53.69,53.71,334298.0,47.8856,47.9035,47.85,47.8678,334298.0
2016-07-14 14:00:00,53.71,53.72,53.68,53.71,335389.0,47.8678,47.8767,47.8411,47.8678,335389.0
2016-07-14 14:10:00,53.71,53.76,53.7,53.72,656216.0,47.8678,47.9124,47.8589,47.8767,656216.0
2016-07-14 14:20:00,53.72,53.72,53.68,53.69,279018.0,47.8767,47.8767,47.8411,47.85,279018.0
2016-07-14 14:30:00,53.69,53.71,53.67,53.69,379465.0,47.85,47.8678,47.8322,47.85,379465.0
2016-07-14 14:40:00,53.7,53.75,53.69,53.74,507203.0,47.8589,47.9035,47.85,47.8945,507203.0
2016-07-14 14:50:00,53.73,53.77,53.72,53.75,615293.0,47.8856,47.9213,47.8767,47.9035,615293.0
2016-07-14 15:00:00,53.75,53.82,53.74,53.8,551590.0,47.9035,47.9658,47.8945,47.948,551590.0
2016-07-14 15:10:00,53.81,53.83,53.78,53.79,466575.0,47.9569,47.9747,47.9302,47.9391,466575.0
2016-07-14 15:20:00,53.79,53.82,53.76,53.79,465195.0,47.9391,47.9658,47.9124,47.9391,465195.0
2016-07-14 15:30:00,53.79,53.82,53.73,53.78,640835.0,47.9391,47.9658,47.8856,47.9302,640835.0
2016-07-14 15:40:00,53.78,53.79,53.69,53.79,866657.0,47.9302,47.9391,47.85,47.9391,866657.0
2016-07-14 15:50:00,53.79,53.81,53.7,53.73,1737515.0,47.9391,47.9569,47.8589,47.8856,1737515.0
2016-07-15 09:30:00,53.95,54.0,53.59,53.65,4436692.0,48.0817,48.1263,47.7609,47.8143,4436692.0
2016-07-15 09:40:00,53.64,53.75,53.62,53.66,834550.0,47.8054,47.9035,47.7876,47.8232,834550.0
2016-07-15 09:50:00,53.67,53.75,53.66,53.69,480747.0,47.8322,47.9035,47.8232,47.85,480747.0
2016-07-15 10:00:00,53.69,53.7,53.63,53.66,654439.0,47.85,47.8589,47.7965,47.8232,654439.0
2016-07-15 10:10:00,53.66,53.71,53.64,53.65,480684.0,47.8232,47.8678,47.8054,47.8143,480684.0
2016-07-15 10:20:00,53.65,53.68,53.52,53.54,666956.0,47.8143,47.8411,47.6985,47.7163,666956.0
2016-07-15 10:30:00,53.54,53.55,53.47,53.52,590775.0,47.7163,47.7252,47.6539,47.6985,590775.0
2016-07-15 10:40:00,53.53,53.53,53.43,53.45,407263.0,47.7074,47.7074,47.6183,47.6361,407263.0
2016-07-15 10:50:00,53.44,53.53,53.44,53.49,478216.0,47.6272,47.7074,47.6272,47.6717,478216.0
2016-07-15 11:00:00,53.5,53.52,53.42,53.45,483170.0,47.6806,47.6985,47.6093,47.6361,483170.0
2016-07-15 11:10:00,53.45,53.45,53.34,53.37,532164.0,47.6361,47.6361,47.538,47.5648,532164.0
2016-07-15 11:20:00,53.37,53.5,53.35,53.46,418700.0,47.5648,47.6806,47.547,47.645,418700.0
2016-07-15 11:30:00,53.47,53.47,53.42,53.43,299780.0,47.6539,47.6539,47.6093,47.6183,299780.0
2016-07-15 11:40:00,53.44,53.52,53.42,53.44,346266.0,47.6272,47.6985,47.6093,47.6272,346266.0
2016-07-15 11:50:00,53.44,53.45,53.35,53.4,506423.0,47.6272,47.6361,47.547,47.5915,506423.0
2016-07-15 12:00:00,53.39,53.4,53.22,53.27,817657.0,47.5826,47.5915,47.4311,47.4757,817657.0
2016-07-15 12:10:00,53.27,53.29,53.21,53.28,768957.0,47.4757,47.4935,47.4222,47.4846,768957.0
2016-07-15 12:20:00,53.28,53.32,53.26,53.3,448085.0,47.4846,47.5202,47.4667,47.5024,448085.0
2016-07-15 12:30:00,53.3,53.32,53.23,53.23,525512.0,47.5024,47.5202,47.44,47.44,525512.0
2016-07-15 12:40:00,53.23,53.33,53.21,53.26,603901.0,47.44,47.5291,47.4222,47.4667,603901.0
2016-07-15 12:50:00,53.26,53.35,53.24,53.33,421147.0,47.4667,47.547,47.4489,47.5291,421147.0
2016-07-15 13:00:00,53.32,53.4,53.32,53.39,341983.0,47.5202,47.5915,47.5202,47.5826,341983.0
2016-07-15 13:10:00,53.39,53.46,53.38,53.44,319569.0,47.5826,47.645,47.5737,47.6272,319569.0
2016-07-15 13:20:00,53.44,53.53,53.44,53.49,427911.0,47.6272,47.7074,47.6272,47.6717,427911.0
2016-07-15 13:30:00,53.49,53.52,53.47,53.51,242705.0,47.6717,47.6985,47.6539,47.6896,242705.0
2016-07-15 13:40:00,53.51,53.55,53.47,53.47,446919.0,47.6896,47.7252,47.6539,47.6539,446919.0
2016-07-15 13:50:00,53.48,53.5,53.43,53.45,324899.0,47.6628,47.6806,47.6183,47.6361,324899.0
2016-07-15 14:00:00,53.45,53.49,53.44,53.47,407032.0,47.6361,47.6717,47.6272,47.6539,407032.0
2016-07-15 14:10:00,53.47,53.5,53.44,53.48,504786.0,47.6539,47.6806,47.6272,47.6628,504786.0
2016-07-15 14:20:00,53.48,53.48,53.42,53.45,491582.0,47.6628,47.6628,47.6093,47.6361,491582.0
2016-07-15 14:30:00,53.47,53.55,53.47,53.5,404135.0,47.6539,47.7252,47.6539,47.6806,404135.0
2016-07-15 14:40:00,53.51,53.54,53.49,53.53,394219.0,47.6896,47.7163,47.6717,47.7074,394219.0
2016-07-15 14:50:00,53.53,53.56,53.47,53.54,370482.0,47.7074,47.7341,47.6539,47.7163,370482.0
2016-07-15 15:00:00,53.54,53.6,53.53,53.57,464567.0,47.7163,47.7698,47.7074,47.743,464567.0
2016-07-15 15:10:00,53.57,53.6,53.54,53.57,453269.0,47.743,47.7698,47.7163,47.743,453269.0
2016-07-15 15:20:00,53.57,53.65,53.56,53.63,724458.0,47.743,47.8143,47.7341,47.7965,724458.0
2016-07-15 15:30:00,53.62,53.71,53.61,53.66,646427.0,47.7876,47.8678,47.7787,47.8232,646427.0
2016-07-15 15:40:00,53.66,53.66,53.57,53.57,791783.0,47.8232,47.8232,47.743,47.743,791783.0
2016-07-15 15:50:00,53.58,53.71,53.57,53.69,2513679.0,47.7519,47.8678,47.743,47.85,2513679.0
2016-07-18 09:30:00,53.7,53.82,53.55,53.8,1590768.0,47.8589,47.9658,47.7252,47.948,1590768.0
2016-07-18 09:40:00,53.8,53.95,53.79,53.91,716205.0,47.948,48.0817,47.9391,48.046,716205.0
2016-07-18 09:50:00,53.91,54.0,53.9,53.97,711053.0,48.046,48.1263,48.0371,48.0995,711053.0
2016-07-18 10:00:00,53.96,54.05,53.94,53.95,844337.0,48.0906,48.1708,48.0728,48.0817,844337.0
2016-07-18 10:10:00,53.95,54.08,53.95,54.07,490930.0,48.0817,48.1976,48.0817,48.1886,490930.0
2016-07-18 10:20:00,54.06,54.11,54.02,54.1,635993.0,48.1797,48.2243,48.1441,48.2154,635993.0
2016-07-18 10:30:00,54.1,54.17,54.09,54.12,900180.0,48.2154,48.2778,48.2065,48.2332,900180.0
2016-07-18 10:40:00,54.12,54.22,54.11,54.13,613982.0,48.2332,48.3223,48.2243,48.2421,613982.0
2016-07-18 10:50:00,54.13,54.18,54.11,54.13,542093.0,48.2421,48.2867,48.2243,48.2421,542093.0
2016-07-18 11:00:00,54.13,54.19,54.11,54.18,437868.0,48.2421,48.2956,48.2243,48.2867,437868.0
2016-07-18 11:10:00,54.18,54.27,54.18,54.27,702617.0,48.2867,48.3669,48.2867,48.3669,702617.0
2016-07-18 11:20:00,54.26,54.27,54.19,54.2,533988.0,48.358,48.3669,48.2956,48.3045,533988.0
2016-07-18 11:30:00,54.2,54.3,54.17,54.3,608766.0,48.3045,48.3936,48.2778,48.3936,608766.0
2016-07-18 11:40:00,54.3,54.34,54.25,54.27,551481.0,48.3936,48.4293,48.3491,48.3669,551481.0
2016-07-18 11:50:00,54.28,54.29,54.2,54.22,629168.0,48.3758,48.3847,48.3045,48.3223,629168.0
2016-07-18 12:00:00,54.22,54.24,54.14,54.21,508829.0,48.3223,48.3402,48.251,48.3134,508829.0
2016-07-18 12:10:00,54.22,54.25,54.17,54.18,296727.0,48.3223,48.3491,48.2778,48.2867,296727.0
2016-07-18 12:20:00,54.17,54.21,54.16,54.18,324316.0,48.2778,48.3134,48.2689,48.2867,324316.0
2016-07-18 12:30:00,54.18,54.19,54.13,54.14,245249.0,48.2867,48.2956,48.2421,48.251,245249.0
2016-07-18 12:40:00,54.14,54.16,54.1,54.12,230563.0,48.251,48.2689,48.2154,48.2332,230563.0
2016-07-18 12:50:00,54.12,54.2,54.11,54.18,415884.0,48.2332,48.3045,48.2243,48.2867,415884.0
2016-07-18 13:00:00,54.18,54.25,54.17,54.21,373101.0,48.2867,48.3491,48.2778,48.3134,373101.0
2016-07-18 13:10:00,54.21,54.22,54.12,54.16,398923.0,48.3134,48.3223,48.2332,48.2689,398923.0
2016-07-18 13:20:00,54.15,54.18,54.08,54.12,473524.0,48.2599,48.2867,48.1976,48.2332,473524.0
2016-07-18 13:30:00,54.11,54.21,54.1,54.21,260489.0,48.2243,48.3134,48.2154,48.3134,260489.0
2016-07-18 13:40:00,54.21,54.24,54.2,54.21,313365.0,48.3134,48.3402,48.3045,48.3134,313365.0
2016-07-18 13:50:00,54.21,54.23,54.17,54.19,308425.0,48.3134,48.3312,48.2778,48.2956,308425.0
2016-07-18 14:00:00,54.18,54.19,54.15,54.17,535135.0,48.2867,48.2956,48.2599,48.2778,535135.0
2016-07-18 14:10:00,54.17,54.22,54.13,54.15,549122.0,48.2778,48.3223,48.2421,48.2599,549122.0
2016-07-18 14:20:00,54.15,54.15,54.07,54.09,916920.0,48.2599,48.2599,48.1886,48.2065,916920.0
2016-07-18 14:30:00,54.09,54.1,53.97,53.99,1007713.0,48.2065,48.2154,48.0995,48.1173,1007713.0
2016-07-18 14:40:00,53.98,54.01,53.96,54.01,632102.0,48.1084,48.1352,48.0906,48.1352,632102.0
2016-07-18 14:50:00,54.0,54.05,53.99,54.05,386103.0,48.1263,48.1708,48.1173,48.1708,386103.0
2016-07-18 15:00:00,54.05,54.08,54.02,54.05,675085.0,48.1708,48.1976,48.1441,48.1708,675085.0
2016-07-18 15:10:00,54.05,54.06,54.03,54.05,459036.0,48.1708,48.1797,48.153,48.1708,459036.0
2016-07-18 15:20:00,54.04,54.04,53.92,53.93,631804.0,48.1619,48.1619,48.055,48.0639,631804.0
2016-07-18 15:30:00,53.94,54.02,53.93,54.0,646173.0,48.0728,48.1441,48.0639,48.1263,646173.0
2016-07-18 15:40:00,54.0,54.08,53.97,54.08,1074968.0,48.1263,48.1976,48.0995,48.1976,1074968.0
2016-07-18 15:50:00,54.08,54.08,53.95,53.97,2224635.0,48.1976,48.1976,48.0817,48.0995,2224635.0
2016-07-19 09:30:00,53.72,53.9,53.71,53.76,1874941.0,47.8767,48.0371,47.8678,47.9124,1874941.0
2016-07-19 09:40:00,53.76,53.8,53.47,53.63,2372915.0,47.9124,47.948,47.6539,47.7965,2372915.0
2016-07-19 09:50:00,53.62,53.66,53.37,53.41,1184802.0,47.7876,47.8232,47.5648,47.6004,1184802.0
2016-07-19 10:00:00,53.41,53.62,53.41,53.6,903973.0,47.6004,47.7876,47.6004,47.7698,903973.0
2016-07-19 10:10:00,53.6,53.66,53.48,53.51,1177616.0,47.7698,47.8232,47.6628,47.6896,1177616.0
2016-07-19 10:20:00,53.51,53.51,53.44,53.46,743219.0,47.6896,47.6896,47.6272,47.645,743219.0
2016-07-19 10:30:00,53.46,53.6,53.45,53.52,776160.0,47.645,47.7698,47.6361,47.6985,776160.0
2016-07-19 10:40:00,53.53,53.54,53.48,53.53,866353.0,47.7074,47.7163,47.6628,47.7074,866353.0
2016-07-19 10:50:00,53.53,53.57,53.49,53.56,986933.0,47.7074,47.743,47.6717,47.7341,986933.0
2016-07-19 11:00:00,53.57,53.62,53.5,53.51,699945.0,47.743,47.7876,47.6806,47.6896,699945.0
2016-07-19 11:10:00,53.5,53.53,53.41,53.53,785007.0,47.6806,47.7074,47.6004,47.7074,785007.0
2016-07-19 11:20:00,53.53,53.53,53.46,53.5,658401.0,47.7074,47.7074,47.645,47.6806,658401.0
2016-07-19 11:30:00,53.5,53.57,53.47,53.48,495039.0,47.6806,47.743,47.6539,47.6628,495039.0
2016-07-19 11:40:00,53.48,53.5,53.38,53.43,618188.0,47.6628,47.6806,47.5737,47.6183,618188.0
2016-07-19 11:50:00,53.42,53.51,53.4,53.5,447218.0,47.6093,47.6896,47.5915,47.6806,447218.0
2016-07-19 12:00:00,53.49,53.51,53.45,53.47,411665.0,47.6717,47.6896,47.6361,47.6539,411665.0
2016-07-19 12:10:00,53.47,53.51,53.46,53.5,354075.0,47.6539,47.6896,47.645,47.6806,354075.0
2016-07-19 12:20:00,53.5,53.51,53.47,53.47,397463.0,47.6806,47.6896,47.6539,47.6539,397463.0
2016-07-19 12:30:00,53.48,53.59,53.47,53.55,861952.0,47.6628,47.7609,47.6539,47.7252,861952.0
2016-07-19 12:40:00,53.55,53.57,53.49,53.55,469117.0,47.7252,47.743,47.6717,47.7252,469117.0
2016-07-19 12:50:00,53.55,53.6,53.51,53.54,550036.0,47.7252,47.7698,47.6896,47.7163,550036.0
2016-07-19 13:00:00,53.55,53.55,53.47,53.5,843508.0,47.7252,47.7252,47.6539,47.6806,843508.0
2016-07-19 13:10:00,53.5,53.5,53.4,53.42,539644.0,47.6806,47.6806,47.5915,47.6093,539644.0
2016-07-19 13:20:00,53.42,53.43,53.31,53.33,802382.0,47.6093,47.6183,47.5113,47.5291,802382.0
2016-07-19 13:30:00,53.32,53.37,53.24,53.25,905066.0,47.5202,47.5648,47.4489,47.4578,905066.0
2016-07-19 13:40:00,53.26,53.3,53.22,53.22,798304.0,47.4667,47.5024,47.4311,47.4311,798304.0
2016-07-19 13:50:00,53.23,53.24,53.1,53.15,1010758.0,47.44,47.4489,47.3242,47.3687,1010758.0
2016-07-19 14:00:00,53.15,53.24,53.14,53.2,1123124.0,47.3687,47.4489,47.3598,47.4133,1123124.0
2016-07-19 14:10:00,53.19,53.23,53.15,53.15,823019.0,47.4044,47.44,47.3687,47.3687,823019.0
2016-07-19 14:20:00,53.16,53.17,53.11,53.14,846915.0,47.3776,47.3865,47.3331,47.3598,846915.0
2016-07-19 14:30:00,53.14,53.15,53.11,53.14,719899.0,47.3598,47.3687,47.3331,47.3598,719899.0
2016-07-19 14:40:00,53.14,53.17,53.13,53.15,722723.0,47.3598,47.3865,47.3509,47.3687,722723.0
2016-07-19 14:50:00,53.15,53.22,53.13,53.21,678757.0,47.3687,47.4311,47.3509,47.4222,678757.0
2016-07-19 15:00:00,53.21,53.21,53.12,53.12,882595.0,47.4222,47.4222,47.342,47.342,882595.0
2016-07-19 15:10:00,53.12,53.15,53.08,53.09,1446202.0,47.342,47.3687,47.3063,47.3152,1446202.0
2016-07-19 15:20:00,53.08,53.11,52.97,53.03,1849013.0,47.3063,47.3331,47.2083,47.2618,1849013.0
2016-07-19 15:30:00,53.03,53.06,52.96,52.97,2365315.0,47.2618,47.2885,47.1994,47.2083,2365315.0
2016-07-19 15:40:00,52.96,52.98,52.93,52.96,2185344.0,47.1994,47.2172,47.1726,47.1994,2185344.0
2016-07-19 15:50:00,52.96,53.09,52.95,53.06,5093616.0,47.1994,47.3152,47.1905,47.2885,5093616.0
2016-07-20 09:30:00,56.15,56.2,55.53,55.6,9599096.0,50.0424,50.087,49.4898,49.5522,9599096.0
2016-07-20 09:40:00,55.6,56.01,55.6,55.93,4625821.0,49.5522,49.9176,49.5522,49.8463,4625821.0
2016-07-20 09:50:00,55.93,56.07,55.86,55.98,3636800.0,49.8463,49.9711,49.7839,49.8909,3636800.0
2016-07-20 10:00:00,55.98,56.03,55.87,56.0,2560688.0,49.8909,49.9354,49.7929,49.9087,2560688.0
2016-07-20 10:10:00,56.0,56.14,55.97,56.05,2583859.0,49.9087,50.0335,49.882,49.9533,2583859.0
2016-07-20 10:20:00,56.05,56.25,56.05,56.2,2444042.0,49.9533,50.1315,49.9533,50.087,2444042.0
2016-07-20 10:30:00,56.2,56.48,56.17,56.47,2621196.0,50.087,50.3365,50.0602,50.3276,2621196.0
2016-07-20 10:40:00,56.47,56.78,56.46,56.76,4373006.0,50.3276,50.6039,50.3187,50.586,4373006.0
2016-07-20 10:50:00,56.76,56.77,56.52,56.53,3501798.0,50.586,50.595,50.3721,50.3811,3501798.0
2016-07-20 11:00:00,56.53,56.55,56.39,56.44,2389987.0,50.3811,50.3989,50.2563,50.3009,2389987.0
2016-07-20 11:10:00,56.44,56.59,56.33,56.56,1789745.0,50.3009,50.4345,50.2028,50.4078,1789745.0
2016-07-20 11:20:00,56.57,56.58,56.42,56.56,1707726.0,50.4167,50.4256,50.283,50.4078,1707726.0
2016-07-20 11:30:00,56.56,56.65,56.54,56.61,1754873.0,50.4078,50.488,50.39,50.4524,1754873.0
2016-07-20 11:40:00,56.6,56.69,56.54,56.62,1193569.0,50.4434,50.5237,50.39,50.4613,1193569.0
2016-07-20 11:50:00,56.62,56.8,56.6,56.76,1489259.0,50.4613,50.6217,50.4434,50.586,1489259.0
2016-07-20 12:00:00,56.77,56.77,56.62,56.68,1059055.0,50.595,50.595,50.4613,50.5147,1059055.0
2016-07-20 12:10:00,56.68,56.79,56.66,56.73,1006718.0,50.5147,50.6128,50.4969,50.5593,1006718.0
2016-07-20 12:20:00,56.73,56.74,56.51,56.55,975158.0,50.5593,50.5682,50.3632,50.3989,975158.0
2016-07-20 12:30:00,56.54,56.67,56.54,56.65,965097.0,50.39,50.5058,50.39,50.488,965097.0
2016-07-20 12:40:00,56.65,56.74,56.64,56.72,744206.0,50.488,50.5682,50.4791,50.5504,744206.0
2016-07-20 12:50:00,56.71,56.79,56.7,56.75,847519.0,50.5415,50.6128,50.5326,50.5771,847519.0
2016-07-20 13:00:00,56.75,56.84,56.72,56.74,884493.0,50.5771,50.6573,50.5504,50.5682,884493.0
2016-07-20 13:10:00,56.74,56.78,56.65,56.68,529102.0,50.5682,50.6039,50.488,50.5147,529102.0
2016-07-20 13:20:00,56.67,56.71,56.58,56.63,777163.0,50.5058,50.5415,50.4256,50.4702,777163.0
2016-07-20 13:30:00,56.64,56.66,56.61,56.64,811710.0,50.4791,50.4969,50.4524,50.4791,811710.0
2016-07-20 13:40:00,56.63,56.66,56.55,56.55,963865.0,50.4702,50.4969,50.3989,50.3989,963865.0
2016-07-20 13:50:00,56.55,56.58,56.49,56.55,1174662.0,50.3989,50.4256,50.3454,50.3989,1174662.0
2016-07-20 14:00:00,56.54,56.63,56.53,56.61,797329.0,50.39,50.4702,50.3811,50.4524,797329.0
2016-07-20 14:10:00,56.61,56.64,56.49,56.49,793696.0,50.4524,50.4791,50.3454,50.3454,793696.0
2016-07-20 14:20:00,56.5,56.5,56.34,56.42,1373295.0,50.3543,50.3543,50.2117,50.283,1373295.0
2016-07-20 14:30:00,56.42,56.48,56.37,56.42,839778.0,50.283,50.3365,50.2385,50.283,839778.0
2016-07-20 14:40:00,56.41,56.5,56.39,56.43,972492.0,50.2741,50.3543,50.2563,50.2919,972492.0
2016-07-20 14:50:00,56.43,56.45,56.19,56.22,1342126.0,50.2919,50.3098,50.078,50.1048,1342126.0
2016-07-20 15:00:00,56.22,56.25,56.01,56.16,2581932.0,50.1048,50.1315,49.9176,50.0513,2581932.0
2016-07-20 15:10:00,56.16,56.22,56.07,56.21,1337811.0,50.0513,50.1048,49.9711,50.0959,1337811.0
2016-07-20 15:20:00,56.2,56.34,56.18,56.3,1159317.0,50.087,50.2117,50.0691,50.1761,1159317.0
2016-07-20 15:30:00,56.3,56.4,56.29,56.33,1940746.0,50.1761,50.2652,50.1672,50.2028,1940746.0
2016-07-20 15:40:00,56.32,56.34,56.23,56.28,1826129.0,50.1939,50.2117,50.1137,50.1583,1826129.0
2016-07-20 15:50:00,56.28,56.32,55.88,55.9,4753642.0,50.1583,50.1939,49.8018,49.8196,4753642.0
2016-07-21 09:30:00,55.98,56.23,55.84,56.12,2609651.0,49.8909,50.1137,49.7661,50.0157,2609651.0
2016-07-21 09:40:00,56.12,56.15,55.95,55.96,1041690.0,50.0157,50.0424,49.8641,49.8731,1041690.0
2016-07-21 09:50:00,55.96,56.04,55.77,55.85,1167219.0,49.8731,49.9444,49.7037,49.775,1167219.0
2016-07-21 10:00:00,55.82,56.04,55.76,56.0,1415286.0,49.7483,49.9444,49.6948,49.9087,1415286.0
2016-07-21 10:10:00,56.0,56.18,56.0,56.12,959828.0,49.9087,50.0691,49.9087,50.0157,959828.0
2016-07-21 10:20:00,56.12,56.2,56.0,56.09,578182.0,50.0157,50.087,49.9087,49.9889,578182.0
2016-07-21 10:30:00,56.09,56.12,56.04,56.07,540626.0,49.9889,50.0157,49.9444,49.9711,540626.0
2016-07-21 10:40:00,56.07,56.09,56.0,56.06,599780.0,49.9711,49.9889,49.9087,49.9622,599780.0
2016-07-21 10:50:00,56.07,56.13,56.05,56.06,434495.0,49.9711,50.0246,49.9533,49.9622,434495.0
2016-07-21 11:00:00,56.07,56.09,55.96,55.99,696596.0,49.9711,49.9889,49.8731,49.8998,696596.0
2016-07-21 11:10:00,56.0,56.03,55.98,56.01,294612.0,49.9087,49.9354,49.8909,49.9176,294612.0
2016-07-21 11:20:00,56.01,56.05,56.0,56.05,492480.0,49.9176,49.9533,49.9087,49.9533,492480.0
2016-07-21 11:30:00,56.05,56.07,55.95,55.97,635589.0,49.9533,49.9711,49.8641,49.882,635589.0
2016-07-21 11:40:00,55.96,55.97,55.87,55.96,566326.0,49.8731,49.882,49.7929,49.8731,566326.0
2016-07-21 11:50:00,55.96,56.01,55.92,56.01,480617.0,49.8731,49.9176,49.8374,49.9176,480617.0
2016-07-21 12:00:00,56.01,56.02,55.95,55.97,396991.0,49.9176,49.9265,49.8641,49.882,396991.0
2016-07-21 12:10:00,55.97,56.0,55.91,55.92,361918.0,49.882,49.9087,49.8285,49.8374,361918.0
2016-07-21 12:20:00,55.92,55.97,55.88,55.95,423550.0,49.8374,49.882,49.8018,49.8641,423550.0
2016-07-21 12:30:00,55.94,56.0,55.94,55.96,540114.0,49.8552,49.9087,49.8552,49.8731,540114.0
2016-07-21 12:40:00,55.96,55.97,55.92,55.96,428979.0,49.8731,49.882,49.8374,49.8731,428979.0
2016-07-21 12:50:00,55.95,55.96,55.87,55.93,791000.0,49.8641,49.8731,49.7929,49.8463,791000.0
2016-07-21 13:00:00,55.93,56.0,55.92,55.98,750337.0,49.8463,49.9087,49.8374,49.8909,750337.0
2016-07-21 13:10:00,55.98,56.04,55.95,56.0,500828.0,49.8909,49.9444,49.8641,49.9087,500828.0
2016-07-21 13:20:00,55.99,56.03,55.98,56.01,364989.0,49.8998,49.9354,49.8909,49.9176,364989.0
2016-07-21 13:30:00,56.01,56.04,55.98,56.01,483433.0,49.9176,49.9444,49.8909,49.9176,483433.0
2016-07-21 13:40:00,56.01,56.02,55.97,56.0,337938.0,49.9176,49.9265,49.882,49.9087,337938.0
2016-07-21 13:50:00,55.99,56.05,55.96,56.05,463972.0,49.8998,49.9533,49.8731,49.9533,463972.0
2016-07-21 14:00:00,56.04,56.05,55.99,56.0,487278.0,49.9444,49.9533,49.8998,49.9087,487278.0
2016-07-21 14:10:00,56.01,56.01,55.96,55.98,404924.0,49.9176,49.9176,49.8731,49.8909,404924.0
2016-07-21 14:20:00,55.99,56.01,55.96,55.98,422410.0,49.8998,49.9176,49.8731,49.8909,422410.0
2016-07-21 14:30:00,55.98,56.02,55.97,55.99,408124.0,49.8909,49.9265,49.882,49.8998,408124.0
2016-07-21 14:40:00,55.98,56.0,55.91,55.95,337284.0,49.8909,49.9087,49.8285,49.8641,337284.0
2016-07-21 14:50:00,55.95,55.97,55.93,55.97,376851.0,49.8641,49.882,49.8463,49.882,376851.0
2016-07-21 15:00:00,55.96,55.97,55.91,55.91,692522.0,49.8731,49.882,49.8285,49.8285,692522.0
2016-07-21 15:10:00,55.91,55.93,55.9,55.91,864128.0,49.8285,49.8463,49.8196,49.8285,864128.0
2016-07-21 15:20:00,55.92,55.93,55.85,55.86,787447.0,49.8374,49.8463,49.775,49.7839,787447.0
2016-07-21 15:30:00,55.86,55.9,55.81,55.85,1265228.0,49.7839,49.8196,49.7394,49.775,1265228.0
2016-07-21 15:40:00,55.85,55.93,55.81,55.86,1530081.0,49.775,49.8463,49.7394,49.7839,1530081.0
2016-07-21 15:50:00,55.87,55.88,55.77,55.81,3001257.0,49.7929,49.8018,49.7037,49.7394,3001257.0
2016-07-22 09:30:00,56.07,56.1,55.78,55.84,1909471.0,49.9711,49.9978,49.7126,49.7661,1909471.0
2016-07-22 09:40:00,55.84,56.1,55.84,56.06,887004.0,49.7661,49.9978,49.7661,49.9622,887004.0
2016-07-22 09:50:00,56.07,56.19,56.05,56.18,944246.0,49.9711,50.078,49.9533,50.0691,944246.0
2016-07-22 10:00:00,56.18,56.42,56.15,56.34,1307657.0,50.0691,50.283,50.0424,50.2117,1307657.0
2016-07-22 10:10:00,56.35,56.47,56.3,56.43,896162.0,50.2206,50.3276,50.1761,50.2919,896162.0
2016-07-22 10:20:00,56.44,56.59,56.4,56.48,1316250.0,50.3009,50.4345,50.2652,50.3365,1316250.0
2016-07-22 10:30:00,56.49,56.5,56.36,56.48,792394.0,50.3454,50.3543,50.2296,50.3365,792394.0
2016-07-22 10:40:00,56.49,56.5,56.43,56.44,575603.0,50.3454,50.3543,50.2919,50.3009,575603.0
2016-07-22 10:50:00,56.45,56.48,56.37,56.4,490410.0,50.3098,50.3365,50.2385,50.2652,490410.0
2016-07-22 11:00:00,56.39,56.4,56.3,56.32,549517.0,50.2563,50.2652,50.1761,50.1939,549517.0
2016-07-22 11:10:00,56.33,56.36,56.28,56.3,368832.0,50.2028,50.2296,50.1583,50.1761,368832.0
2016-07-22 11:20:00,56.3,56.34,56.28,56.34,400363.0,50.1761,50.2117,50.1583,50.2117,400363.0
2016-07-22 11:30:00,56.34,56.39,56.29,56.35,541376.0,50.2117,50.2563,50.1672,50.2206,541376.0
2016-07-22 11:40:00,56.36,56.45,56.35,56.42,464499.0,50.2296,50.3098,50.2206,50.283,464499.0
2016-07-22 11:50:00,56.43,56.5,56.42,56.46,584892.0,50.2919,50.3543,50.283,50.3187,584892.0
2016-07-22 12:00:00,56.46,56.5,56.46,56.47,405466.0,50.3187,50.3543,50.3187,50.3276,405466.0
2016-07-22 12:10:00,56.47,56.48,56.44,56.44,295334.0,50.3276,50.3365,50.3009,50.3009,295334.0
2016-07-22 12:20:00,56.45,56.5,56.44,56.48,501500.0,50.3098,50.3543,50.3009,50.3365,501500.0
2016-07-22 12:30:00,56.49,56.5,56.42,56.45,322662.0,50.3454,50.3543,50.283,50.3098,322662.0
2016-07-22 12:40:00,56.45,56.51,56.44,56.51,281086.0,50.3098,50.3632,50.3009,50.3632,281086.0
2016-07-22 12:50:00,56.51,56.51,56.44,56.45,389684.0,50.3632,50.3632,50.3009,50.3098,389684.0
2016-07-22 13:00:00,56.45,56.46,56.37,56.39,424464.0,50.3098,50.3187,50.2385,50.2563,424464.0
2016-07-22 13:10:00,56.39,56.4,56.35,56.36,260089.0,50.2563,50.2652,50.2206,50.2296,260089.0
2016-07-22 13:20:00,56.36,56.38,56.31,56.38,358647.0,50.2296,50.2474,50.185,50.2474,358647.0
2016-07-22 13:30:00,56.38,56.38,56.3,56.32,344169.0,50.2474,50.2474,50.1761,50.1939,344169.0
2016-07-22 13:40:00,56.32,56.36,56.28,56.36,256549.0,50.1939,50.2296,50.1583,50.2296,256549.0
2016-07-22 13:50:00,56.35,56.42,56.33,56.41,527018.0,50.2206,50.283,50.2028,50.2741,527018.0
2016-07-22 14:00:00,56.41,56.43,56.34,56.42,381121.0,50.2741,50.2919,50.2117,50.283,381121.0
2016-07-22 14:10:00,56.42,56.48,56.41,56.48,696169.0,50.283,50.3365,50.2741,50.3365,696169.0
2016-07-22 14:20:00,56.48,56.52,56.45,56.52,348037.0,50.3365,50.3721,50.3098,50.3721,348037.0
2016-07-22 14:30:00,56.51,56.52,56.43,56.47,303544.0,50.3632,50.3721,50.2919,50.3276,303544.0
2016-07-22 14:40:00,56.47,56.56,56.46,56.56,581344.0,50.3276,50.4078,50.3187,50.4078,581344.0
2016-07-22 14:50:00,56.56,56.63,56.53,56.59,669441.0,50.4078,50.4702,50.3811,50.4345,669441.0
2016-07-22 15:00:00,56.59,56.59,56.5,56.53,404468.0,50.4345,50.4345,50.3543,50.3811,404468.0
2016-07-22 15:10:00,56.53,56.56,56.48,56.53,503469.0,50.3811,50.4078,50.3365,50.3811,503469.0
2016-07-22 15:20:00,56.53,56.58,56.52,56.55,750919.0,50.3811,50.4256,50.3721,50.3989,750919.0
2016-07-22 15:30:00,56.55,56.63,56.53,56.61,1708277.0,50.3989,50.4702,50.3811,50.4524,1708277.0
2016-07-22 15:40:00,56.6,56.62,56.52,56.54,1582262.0,50.4434,50.4613,50.3721,50.39,1582262.0
2016-07-22 15:50:00,56.54,56.57,56.46,56.57,2738343.0,50.39,50.4167,50.3187,50.4167,2738343.0
2016-07-25 09:30:00,56.41,56.69,56.4,56.59,1764419.0,50.2741,50.5237,50.2652,50.4345,1764419.0
2016-07-25 09:40:00,56.59,56.67,56.47,56.53,905770.0,50.4345,50.5058,50.3276,50.3811,905770.0
2016-07-25 09:50:00,56.53,56.55,56.41,56.44,845934.0,50.3811,50.3989,50.2741,50.3009,845934.0
2016-07-25 10:00:00,56.44,56.5,56.31,56.38,674450.0,50.3009,50.3543,50.185,50.2474,674450.0
2016-07-25 10:10:00,56.37,56.44,56.33,56.43,621813.0,50.2385,50.3009,50.2028,50.2919,621813.0
2016-07-25 10:20:00,56.43,56.43,56.38,56.43,393393.0,50.2919,50.2919,50.2474,50.2919,393393.0
2016-07-25 10:30:00,56.42,56.47,56.37,56.4,429719.0,50.283,50.3276,50.2385,50.2652,429719.0
2016-07-25 10:40:00,56.39,56.48,56.38,56.38,412754.0,50.2563,50.3365,50.2474,50.2474,412754.0
2016-07-25 10:50:00,56.38,56.42,56.36,56.37,335562.0,50.2474,50.283,50.2296,50.2385,335562.0
2016-07-25 11:00:00,56.37,56.39,56.3,56.32,271371.0,50.2385,50.2563,50.1761,50.1939,271371.0
2016-07-25 11:10:00,56.32,56.35,56.28,56.34,314195.0,50.1939,50.2206,50.1583,50.2117,314195.0
2016-07-25 11:20:00,56.34,56.37,56.28,56.32,395430.0,50.2117,50.2385,50.1583,50.1939,395430.0
2016-07-25 11:30:00,56.32,56.36,56.28,56.3,251576.0,50.1939,50.2296,50.1583,50.1761,251576.0
2016-07-25 11:40:00,56.3,56.33,56.25,56.3,305566.0,50.1761,50.2028,50.1315,50.1761,305566.0
2016-07-25 11:50:00,56.3,56.34,56.28,56.34,357051.0,50.1761,50.2117,50.1583,50.2117,357051.0
2016-07-25 12:00:00,56.34,56.42,56.33,56.41,567021.0,50.2117,50.283,50.2028,50.2741,567021.0
2016-07-25 12:10:00,56.41,56.41,56.35,56.38,392288.0,50.2741,50.2741,50.2206,50.2474,392288.0
2016-07-25 12:20:00,56.38,56.44,56.37,56.43,536456.0,50.2474,50.3009,50.2385,50.2919,536456.0
2016-07-25 12:30:00,56.43,56.45,56.41,56.44,173847.0,50.2919,50.3098,50.2741,50.3009,173847.0
2016-07-25 12:40:00,56.44,56.46,56.42,56.46,353241.0,50.3009,50.3187,50.283,50.3187,353241.0
2016-07-25 12:50:00,56.46,56.49,56.41,56.44,301600.0,50.3187,50.3454,50.2741,50.3009,301600.0
2016-07-25 13:00:00,56.44,56.44,56.37,56.39,326942.0,50.3009,50.3009,50.2385,50.2563,326942.0
2016-07-25 13:10:00,56.39,56.44,56.38,56.43,401256.0,50.2563,50.3009,50.2474,50.2919,401256.0
2016-07-25 13:20:00,56.42,56.48,56.42,56.46,330440.0,50.283,50.3365,50.283,50.3187,330440.0
2016-07-25 13:30:00,56.46,56.48,56.42,56.45,358438.0,50.3187,50.3365,50.283,50.3098,358438.0
2016-07-25 13:40:00,56.45,56.5,56.42,56.47,467813.0,50.3098,50.3543,50.283,50.3276,467813.0
2016-07-25 13:50:00,56.47,56.48,56.44,56.48,251599.0,50.3276,50.3365,50.3009,50.3365,251599.0
2016-07-25 14:00:00,56.47,56.51,56.47,56.51,252251.0,50.3276,50.3632,50.3276,50.3632,252251.0
2016-07-25 14:10:00,56.5,56.53,56.49,56.49,430770.0,50.3543,50.3811,50.3454,50.3454,430770.0
2016-07-25 14:20:00,56.5,56.51,56.4,56.41,383899.0,50.3543,50.3632,50.2652,50.2741,383899.0
2016-07-25 14:30:00,56.42,56.46,56.41,56.46,282386.0,50.283,50.3187,50.2741,50.3187,282386.0
2016-07-25 14:40:00,56.46,56.51,56.45,56.49,315426.0,50.3187,50.3632,50.3098,50.3454,315426.0
2016-07-25 14:50:00,56.5,56.52,56.47,56.49,327886.0,50.3543,50.3721,50.3276,50.3454,327886.0
2016-07-25 15:00:00,56.49,56.51,56.46,56.49,295574.0,50.3454,50.3632,50.3187,50.3454,295574.0
2016-07-25 15:10:00,56.48,56.51,56.47,56.5,423297.0,50.3365,50.3632,50.3276,50.3543,423297.0
2016-07-25 15:20:00,56.5,56.54,56.48,56.53,641974.0,50.3543,50.39,50.3365,50.3811,641974.0
2016-07-25 15:30:00,56.53,56.6,56.51,56.58,684535.0,50.3811,50.4434,50.3632,50.4256,684535.0
2016-07-25 15:40:00,56.58,56.73,56.57,56.71,1269789.0,50.4256,50.5593,50.4167,50.5415,1269789.0
2016-07-25 15:50:00,56.72,56.74,56.62,56.73,2129540.0,50.5504,50.5682,50.4613,50.5593,2129540.0
2016-07-26 09:30:00,56.52,56.95,56.51,56.91,1728482.0,50.3721,50.7554,50.3632,50.7197,1728482.0
2016-07-26 09:40:00,56.91,56.94,56.78,56.9,720943.0,50.7197,50.7465,50.6039,50.7108,720943.0
2016-07-26 09:50:00,56.91,57.12,56.9,57.12,1448848.0,50.7197,50.9069,50.7108,50.9069,1448848.0
2016-07-26 10:00:00,57.13,57.28,57.12,57.23,1296374.0,50.9158,51.0495,50.9069,51.0049,1296374.0
2016-07-26 10:10:00,57.23,57.29,57.03,57.04,1306840.0,51.0049,51.0584,50.8267,50.8356,1306840.0
2016-07-26 10:20:00,57.04,57.12,56.92,57.05,828755.0,50.8356,50.9069,50.7286,50.8445,828755.0
2016-07-26 10:30:00,57.06,57.11,56.97,57.02,478239.0,50.8534,50.898,50.7732,50.8178,478239.0
2016-07-26 10:40:00,57.02,57.03,56.95,56.99,634830.0,50.8178,50.8267,50.7554,50.791,634830.0
2016-07-26 10:50:00,57.0,57.0,56.65,56.65,1041294.0,50.7999,50.7999,50.488,50.488,1041294.0
2016-07-26 11:00:00,56.65,56.74,56.62,56.71,679307.0,50.488,50.5682,50.4613,50.5415,679307.0
2016-07-26 11:10:00,56.7,56.75,56.61,56.67,502925.0,50.5326,50.5771,50.4524,50.5058,502925.0
2016-07-26 11:20:00,56.67,56.77,56.63,56.75,638609.0,50.5058,50.595,50.4702,50.5771,638609.0
2016-07-26 11:30:00,56.76,56.79,56.73,56.76,555047.0,50.586,50.6128,50.5593,50.586,555047.0
2016-07-26 11:40:00,56.76,56.83,56.75,56.82,324217.0,50.586,50.6484,50.5771,50.6395,324217.0
2016-07-26 11:50:00,56.82,56.93,56.81,56.84,480354.0,50.6395,50.7376,50.6306,50.6573,480354.0
2016-07-26 12:00:00,56.85,56.87,56.82,56.86,383572.0,50.6663,50.6841,50.6395,50.6752,383572.0
2016-07-26 12:10:00,56.86,56.95,56.84,56.95,396696.0,50.6752,50.7554,50.6573,50.7554,396696.0
2016-07-26 12:20:00,56.95,57.05,56.94,57.03,598821.0,50.7554,50.8445,50.7465,50.8267,598821.0
2016-07-26 12:30:00,57.02,57.03,56.94,56.98,347405.0,50.8178,50.8267,50.7465,50.7821,347405.0
2016-07-26 12:40:00,56.99,57.06,56.96,57.05,308108.0,50.791,50.8534,50.7643,50.8445,308108.0
2016-07-26 12:50:00,57.05,57.05,56.96,56.98,228973.0,50.8445,50.8445,50.7643,50.7821,228973.0
2016-07-26 13:00:00,56.97,56.98,56.91,56.95,235109.0,50.7732,50.7821,50.7197,50.7554,235109.0
2016-07-26 13:10:00,56.94,56.95,56.88,56.88,223565.0,50.7465,50.7554,50.693,50.693,223565.0
2016-07-26 13:20:00,56.88,56.9,56.73,56.78,702004.0,50.693,50.7108,50.5593,50.6039,702004.0
2016-07-26 13:30:00,56.77,56.78,56.72,56.73,269021.0,50.595,50.6039,50.5504,50.5593,269021.0
2016-07-26 13:40:00,56.72,56.77,56.7,56.76,238033.0,50.5504,50.595,50.5326,50.586,238033.0
2016-07-26 13:50:00,56.76,56.84,56.74,56.83,271356.0,50.586,50.6573,50.5682,50.6484,271356.0
2016-07-26 14:00:00,56.84,56.87,56.75,56.77,368395.0,50.6573,50.6841,50.5771,50.595,368395.0
2016-07-26 14:10:00,56.77,56.77,56.71,56.74,290952.0,50.595,50.595,50.5415,50.5682,290952.0
2016-07-26 14:20:00,56.73,56.86,56.71,56.79,398951.0,50.5593,50.6752,50.5415,50.6128,398951.0
2016-07-26 14:30:00,56.8,56.86,56.79,56.79,314559.0,50.6217,50.6752,50.6128,50.6128,314559.0
2016-07-26 14:40:00,56.8,56.83,56.75,56.76,241524.0,50.6217,50.6484,50.5771,50.586,241524.0
2016-07-26 14:50:00,56.75,56.78,56.69,56.73,408706.0,50.5771,50.6039,50.5237,50.5593,408706.0
2016-07-26 15:00:00,56.73,56.81,56.72,56.79,355630.0,50.5593,50.6306,50.5504,50.6128,355630.0
2016-07-26 15:10:00,56.79,56.85,56.75,56.8,725063.0,50.6128,50.6663,50.5771,50.6217,725063.0
2016-07-26 15:20:00,56.8,56.82,56.74,56.81,733201.0,50.6217,50.6395,50.5682,50.6306,733201.0
2016-07-26 15:30:00,56.81,56.82,56.75,56.79,613556.0,50.6306,50.6395,50.5771,50.6128,613556.0
2016-07-26 15:40:00,56.79,56.88,56.78,56.84,767509.0,50.6128,50.693,50.6039,50.6573,767509.0
2016-07-26 15:50:00,56.84,56.84,56.71,56.76,1333586.0,50.6573,50.6573,50.5415,50.586,1333586.0
2016-07-27 09:30:00,56.61,56.8,56.3,56.77,2372322.0,50.4524,50.6217,50.1761,50.595,2372322.0
2016-07-27 09:40:00,56.78,56.79,56.55,56.61,832371.0,50.6039,50.6128,50.3989,50.4524,832371.0
2016-07-27 09:50:00,56.62,56.68,56.57,56.59,621200.0,50.4613,50.5147,50.4167,50.4345,621200.0
2016-07-27 10:00:00,56.59,56.59,56.49,56.53,796304.0,50.4345,50.4345,50.3454,50.3811,796304.0
2016-07-27 10:10:00,56.53,56.54,56.35,56.36,845800.0,50.3811,50.39,50.2206,50.2296,845800.0
2016-07-27 10:20:00,56.36,56.4,56.24,56.39,926418.0,50.2296,50.2652,50.1226,50.2563,926418.0
2016-07-27 10:30:00,56.39,56.49,56.34,56.49,774578.0,50.2563,50.3454,50.2117,50.3454,774578.0
2016-07-27 10:40:00,56.49,56.5,56.39,56.46,612934.0,50.3454,50.3543,50.2563,50.3187,612934.0
2016-07-27 10:50:00,56.46,56.49,56.37,56.38,550216.0,50.3187,50.3454,50.2385,50.2474,550216.0
2016-07-27 11:00:00,56.38,56.41,56.32,56.38,621110.0,50.2474,50.2741,50.1939,50.2474,621110.0
2016-07-27 11:10:00,56.38,56.49,56.37,56.4,302516.0,50.2474,50.3454,50.2385,50.2652,302516.0
2016-07-27 11:20:00,56.4,56.48,56.39,56.46,444611.0,50.2652,50.3365,50.2563,50.3187,444611.0
2016-07-27 11:30:00,56.46,56.46,56.35,56.36,337972.0,50.3187,50.3187,50.2206,50.2296,337972.0
2016-07-27 11:40:00,56.36,56.41,56.34,56.4,419747.0,50.2296,50.2741,50.2117,50.2652,419747.0
2016-07-27 11:50:00,56.4,56.42,56.33,56.34,364912.0,50.2652,50.283,50.2028,50.2117,364912.0
2016-07-27 12:00:00,56.33,56.41,56.31,56.39,341123.0,50.2028,50.2741,50.185,50.2563,341123.0
2016-07-27 12:10:00,56.38,56.41,56.33,56.4,365222.0,50.2474,50.2741,50.2028,50.2652,365222.0
2016-07-27 12:20:00,56.39,56.42,56.35,56.42,253300.0,50.2563,50.283,50.2206,50.283,253300.0
2016-07-27 12:30:00,56.42,56.44,56.37,56.44,365969.0,50.283,50.3009,50.2385,50.3009,365969.0
2016-07-27 12:40:00,56.44,56.45,56.4,56.41,289079.0,50.3009,50.3098,50.2652,50.2741,289079.0
2016-07-27 12:50:00,56.42,56.42,56.32,56.36,330309.0,50.283,50.283,50.1939,50.2296,330309.0
2016-07-27 13:00:00,56.35,56.37,56.23,56.27,428127.0,50.2206,50.2385,50.1137,50.1493,428127.0
2016-07-27 13:10:00,56.27,56.28,56.18,56.25,429171.0,50.1493,50.1583,50.0691,50.1315,429171.0
2016-07-27 13:20:00,56.25,56.3,56.19,56.25,447641.0,50.1315,50.1761,50.078,50.1315,447641.0
2016-07-27 13:30:00,56.25,56.29,56.18,56.26,633652.0,50.1315,50.1672,50.0691,50.1404,633652.0
2016-07-27 13:40:00,56.26,56.37,56.23,56.31,592531.0,50.1404,50.2385,50.1137,50.185,592531.0
2016-07-27 13:50:00,56.31,56.33,56.23,56.3,419509.0,50.185,50.2028,50.1137,50.1761,419509.0
2016-07-27 14:00:00,56.3,56.34,56.11,56.26,1019642.0,50.1761,50.2117,50.0067,50.1404,1019642.0
2016-07-27 14:10:00,56.27,56.44,56.17,56.35,1266358.0,50.1493,50.3009,50.0602,50.2206,1266358.0
2016-07-27 14:20:00,56.35,56.38,56.28,56.3,589891.0,50.2206,50.2474,50.1583,50.1761,589891.0
2016-07-27 14:30:00,56.3,56.44,56.29,56.4,685788.0,50.1761,50.3009,50.1672,50.2652,685788.0
2016-07-27 14:40:00,56.4,56.48,56.35,56.46,1157949.0,50.2652,50.3365,50.2206,50.3187,1157949.0
2016-07-27 14:50:00,56.46,56.5,56.41,56.44,482316.0,50.3187,50.3543,50.2741,50.3009,482316.0
2016-07-27 15:00:00,56.44,56.5,56.42,56.46,680008.0,50.3009,50.3543,50.283,50.3187,680008.0
2016-07-27 15:10:00,56.47,56.52,56.43,56.44,756369.0,50.3276,50.3721,50.2919,50.3009,756369.0
2016-07-27 15:20:00,56.44,56.49,56.4,56.45,506149.0,50.3009,50.3454,50.2652,50.3098,506149.0
2016-07-27 15:30:00,56.44,56.5,56.41,56.45,1029139.0,50.3009,50.3543,50.2741,50.3098,1029139.0
2016-07-27 15:40:00,56.44,56.49,56.28,56.31,784377.0,50.3009,50.3454,50.1583,50.185,784377.0
2016-07-27 15:50:00,56.3,56.36,56.18,56.19,2902450.0,50.1761,50.2296,50.0691,50.078,2902450.0
2016-07-28 09:30:00,56.01,56.22,55.91,56.04,1223673.0,49.9176,50.1048,49.8285,49.9444,1223673.0
2016-07-28 09:40:00,56.04,56.15,55.91,55.95,931339.0,49.9444,50.0424,49.8285,49.8641,931339.0
2016-07-28 09:50:00,55.95,56.12,55.95,56.07,1366391.0,49.8641,50.0157,49.8641,49.9711,1366391.0
2016-07-28 10:00:00,56.07,56.15,56.0,56.06,966474.0,49.9711,50.0424,49.9087,49.9622,966474.0
2016-07-28 10:10:00,56.07,56.07,55.93,55.96,1052524.0,49.9711,49.9711,49.8463,49.8731,1052524.0
2016-07-28 10:20:00,55.96,55.98,55.83,55.86,776057.0,49.8731,49.8909,49.7572,49.7839,776057.0
2016-07-28 10:30:00,55.86,55.91,55.78,55.87,504551.0,49.7839,49.8285,49.7126,49.7929,504551.0
2016-07-28 10:40:00,55.88,55.91,55.8,55.84,821430.0,49.8018,49.8285,49.7305,49.7661,821430.0
2016-07-28 10:50:00,55.84,55.88,55.72,55.8,5759512.0,49.7661,49.8018,49.6592,49.7305,5759512.0
2016-07-28 11:00:00,55.8,55.88,55.79,55.83,701534.0,49.7305,49.8018,49.7216,49.7572,701534.0
2016-07-28 11:10:00,55.83,55.92,55.77,55.9,542978.0,49.7572,49.8374,49.7037,49.8196,542978.0
2016-07-28 11:20:00,55.89,55.9,55.83,55.89,685426.0,49.8107,49.8196,49.7572,49.8107,685426.0
2016-07-28 11:30:00,55.88,55.9,55.85,55.89,954623.0,49.8018,49.8196,49.775,49.8107,954623.0
2016-07-28 11:40:00,55.89,55.91,55.85,55.9,610219.0,49.8107,49.8285,49.775,49.8196,610219.0
2016-07-28 11:50:00,55.9,55.98,55.88,55.97,483374.0,49.8196,49.8909,49.8018,49.882,483374.0
2016-07-28 12:00:00,55.96,56.01,55.95,56.0,283924.0,49.8731,49.9176,49.8641,49.9087,283924.0
2016-07-28 12:10:00,56.0,56.06,55.98,55.99,463969.0,49.9087,49.9622,49.8909,49.8998,463969.0
2016-07-28 12:20:00,55.99,56.03,55.95,55.98,406735.0,49.8998,49.9354,49.8641,49.8909,406735.0
2016-07-28 12:30:00,55.98,56.04,55.98,56.02,410047.0,49.8909,49.9444,49.8909,49.9265,410047.0
2016-07-28 12:40:00,56.02,56.09,56.0,56.07,322679.0,49.9265,49.9889,49.9087,49.9711,322679.0
2016-07-28 12:50:00,56.07,56.14,56.05,56.1,563168.0,49.9711,50.0335,49.9533,49.9978,563168.0
2016-07-28 13:00:00,56.1,56.25,56.07,56.18,1206606.0,49.9978,50.1315,49.9711,50.0691,1206606.0
2016-07-28 13:10:00,56.19,56.29,56.18,56.29,413148.0,50.078,50.1672,50.0691,50.1672,413148.0
2016-07-28 13:20:00,56.29,56.29,56.19,56.21,582215.0,50.1672,50.1672,50.078,50.0959,582215.0
2016-07-28 13:30:00,56.2,56.24,56.19,56.22,327989.0,50.087,50.1226,50.078,50.1048,327989.0
2016-07-28 13:40:00,56.22,56.25,56.16,56.19,301382.0,50.1048,50.1315,50.0513,50.078,301382.0
2016-07-28 13:50:00,56.2,56.3,56.18,56.29,461706.0,50.087,50.1761,50.0691,50.1672,461706.0
2016-07-28 14:00:00,56.3,56.32,56.26,56.26,301353.0,50.1761,50.1939,50.1404,50.1404,301353.0
2016-07-28 14:10:00,56.26,56.3,56.24,56.27,435047.0,50.1404,50.1761,50.1226,50.1493,435047.0
2016-07-28 14:20:00,56.27,56.37,56.25,56.3,337952.0,50.1493,50.2385,50.1315,50.1761,337952.0
2016-07-28 14:30:00,56.29,56.3,56.27,56.29,186829.0,50.1672,50.1761,50.1493,50.1672,186829.0
2016-07-28 14:40:00,56.29,56.31,56.23,56.25,831059.0,50.1672,50.185,50.1137,50.1315,831059.0
2016-07-28 14:50:00,56.24,56.28,56.22,56.25,150200.0,50.1226,50.1583,50.1048,50.1315,150200.0
2016-07-28 15:00:00,56.24,56.29,56.23,56.23,327029.0,50.1226,50.1672,50.1137,50.1137,327029.0
2016-07-28 15:10:00,56.23,56.26,56.18,56.21,334012.0,50.1137,50.1404,50.0691,50.0959,334012.0
2016-07-28 15:20:00,56.21,56.24,56.18,56.21,537847.0,50.0959,50.1226,50.0691,50.0959,537847.0
2016-07-28 15:30:00,56.22,56.24,56.18,56.22,611510.0,50.1048,50.1226,50.0691,50.1048,611510.0
2016-07-28 15:40:00,56.22,56.28,56.17,56.24,1554280.0,50.1048,50.1583,50.0602,50.1226,1554280.0
2016-07-28 15:50:00,56.24,56.26,56.15,56.21,3350613.0,50.1226,50.1404,50.0424,50.0959,3350613.0
2016-07-29 09:30:00,56.16,56.5,56.05,56.48,1494215.0,50.0513,50.3543,49.9533,50.3365,1494215.0
2016-07-29 09:40:00,56.48,56.6,56.44,56.54,980198.0,50.3365,50.4434,50.3009,50.39,980198.0
2016-07-29 09:50:00,56.55,56.66,56.47,56.5,916865.0,50.3989,50.4969,50.3276,50.3543,916865.0
2016-07-29 10:00:00,56.51,56.54,56.47,56.51,954123.0,50.3632,50.39,50.3276,50.3632,954123.0
2016-07-29 10:10:00,56.51,56.55,56.47,56.53,1147335.0,50.3632,50.3989,50.3276,50.3811,1147335.0
2016-07-29 10:20:00,56.53,56.58,56.46,56.5,829189.0,50.3811,50.4256,50.3187,50.3543,829189.0
2016-07-29 10:30:00,56.5,56.56,56.46,56.56,293512.0,50.3543,50.4078,50.3187,50.4078,293512.0
2016-07-29 10:40:00,56.56,56.64,56.54,56.62,675277.0,50.4078,50.4791,50.39,50.4613,675277.0
2016-07-29 10:50:00,56.62,56.67,56.59,56.6,576048.0,50.4613,50.5058,50.4345,50.4434,576048.0
2016-07-29 11:00:00,56.6,56.68,56.59,56.62,438134.0,50.4434,50.5147,50.4345,50.4613,438134.0
2016-07-29 11:10:00,56.63,56.68,56.6,56.61,404210.0,50.4702,50.5147,50.4434,50.4524,404210.0
2016-07-29 11:20:00,56.6,56.65,56.58,56.59,269694.0,50.4434,50.488,50.4256,50.4345,269694.0
2016-07-29 11:30:00,56.59,56.61,56.54,56.58,358774.0,50.4345,50.4524,50.39,50.4256,358774.0
2016-07-29 11:40:00,56.59,56.6,56.5,56.52,329785.0,50.4345,50.4434,50.3543,50.3721,329785.0
2016-07-29 11:50:00,56.52,56.53,56.48,56.49,226948.0,50.3721,50.3811,50.3365,50.3454,226948.0
2016-07-29 12:00:00,56.5,56.53,56.48,56.53,206923.0,50.3543,50.3811,50.3365,50.3811,206923.0
2016-07-29 12:10:00,56.52,56.53,56.45,56.46,335304.0,50.3721,50.3811,50.3098,50.3187,335304.0
2016-07-29 12:20:00,56.46,56.49,56.42,56.45,349574.0,50.3187,50.3454,50.283,50.3098,349574.0
2016-07-29 12:30:00,56.46,56.51,56.44,56.5,282145.0,50.3187,50.3632,50.3009,50.3543,282145.0
2016-07-29 12:40:00,56.5,56.51,56.46,56.46,383406.0,50.3543,50.3632,50.3187,50.3187,383406.0
2016-07-29 12:50:00,56.46,56.51,56.45,56.5,333927.0,50.3187,50.3632,50.3098,50.3543,333927.0
2016-07-29 13:00:00,56.5,56.51,56.48,56.48,374524.0,50.3543,50.3632,50.3365,50.3365,374524.0
2016-07-29 13:10:00,56.48,56.49,56.44,56.47,442301.0,50.3365,50.3454,50.3009,50.3276,442301.0
2016-07-29 13:20:00,56.47,56.52,56.46,56.52,222418.0,50.3276,50.3721,50.3187,50.3721,222418.0
2016-07-29 13:30:00,56.52,56.53,56.48,56.5,318339.0,50.3721,50.3811,50.3365,50.3543,318339.0
2016-07-29 13:40:00,56.5,56.52,56.47,56.49,301426.0,50.3543,50.3721,50.3276,50.3454,301426.0
2016-07-29 13:50:00,56.5,56.52,56.43,56.44,381254.0,50.3543,50.3721,50.2919,50.3009,381254.0
2016-07-29 14:00:00,56.44,56.51,56.43,56.49,496352.0,50.3009,50.3632,50.2919,50.3454,496352.0
2016-07-29 14:10:00,56.49,56.51,56.47,56.49,373406.0,50.3454,50.3632,50.3276,50.3454,373406.0
2016-07-29 14:20:00,56.49,56.52,56.48,56.5,412386.0,50.3454,50.3721,50.3365,50.3543,412386.0
2016-07-29 14:30:00,56.5,56.5,56.45,56.48,641341.0,50.3543,50.3543,50.3098,50.3365,641341.0
2016-07-29 14:40:00,56.48,56.53,56.47,56.52,451870.0,50.3365,50.3811,50.3276,50.3721,451870.0
2016-07-29 14:50:00,56.52,56.58,56.5,56.56,493507.0,50.3721,50.4256,50.3543,50.4078,493507.0
2016-07-29 15:00:00,56.55,56.56,56.5,56.54,614967.0,50.3989,50.4078,50.3543,50.39,614967.0
2016-07-29 15:10:00,56.54,56.57,56.48,56.5,921540.0,50.39,50.4167,50.3365,50.3543,921540.0
2016-07-29 15:20:00,56.5,56.54,56.5,56.51,505418.0,50.3543,50.39,50.3543,50.3632,505418.0
2016-07-29 15:30:00,56.52,56.57,56.5,56.56,775277.0,50.3721,50.4167,50.3543,50.4078,775277.0
2016-07-29 15:40:00,56.56,56.69,56.55,56.69,1435456.0,50.4078,50.5237,50.3989,50.5237,1435456.0
2016-07-29 15:50:00,56.69,56.76,56.66,56.69,3387513.0,50.5237,50.586,50.4969,50.5237,3387513.0
2016-08-01 09:30:00,56.69,56.75,56.5,56.53,1157145.0,50.5237,50.5771,50.3543,50.3811,1157145.0
2016-08-01 09:40:00,56.53,56.56,56.38,56.4,717978.0,50.3811,50.4078,50.2474,50.2652,717978.0
2016-08-01 09:50:00,56.4,56.48,56.4,56.47,717641.0,50.2652,50.3365,50.2652,50.3276,717641.0
2016-08-01 10:00:00,56.46,56.53,56.43,56.5,846902.0,50.3187,50.3811,50.2919,50.3543,846902.0
2016-08-01 10:10:00,56.49,56.59,56.49,56.59,464105.0,50.3454,50.4345,50.3454,50.4345,464105.0
2016-08-01 10:20:00,56.59,56.62,56.53,56.54,511087.0,50.4345,50.4613,50.3811,50.39,511087.0
2016-08-01 10:30:00,56.55,56.55,56.44,56.45,478273.0,50.3989,50.3989,50.3009,50.3098,478273.0
2016-08-01 10:40:00,56.46,56.54,56.45,56.54,573711.0,50.3187,50.39,50.3098,50.39,573711.0
2016-08-01 10:50:00,56.54,56.56,56.46,56.55,385153.0,50.39,50.4078,50.3187,50.3989,385153.0
2016-08-01 11:00:00,56.55,56.66,56.54,56.66,399494.0,50.3989,50.4969,50.39,50.4969,399494.0
2016-08-01 11:10:00,56.66,56.74,56.65,56.73,471672.0,50.4969,50.5682,50.488,50.5593,471672.0
2016-08-01 11:20:00,56.73,56.74,56.66,56.69,403304.0,50.5593,50.5682,50.4969,50.5237,403304.0
2016-08-01 11:30:00,56.69,56.71,56.6,56.61,349236.0,50.5237,50.5415,50.4434,50.4524,349236.0
2016-08-01 11:40:00,56.62,56.62,56.54,56.56,431737.0,50.4613,50.4613,50.39,50.4078,431737.0
2016-08-01 11:50:00,56.55,56.56,56.45,56.46,463254.0,50.3989,50.4078,50.3098,50.3187,463254.0
2016-08-01 12:00:00,56.45,56.46,56.35,56.37,410030.0,50.3098,50.3187,50.2206,50.2385,410030.0
2016-08-01 12:10:00,56.37,56.37,56.26,56.31,495480.0,50.2385,50.2385,50.1404,50.185,495480.0
2016-08-01 12:20:00,56.3,56.31,56.22,56.25,537276.0,50.1761,50.185,50.1048,50.1315,537276.0
2016-08-01 12:30:00,56.26,56.3,56.24,56.3,762639.0,50.1404,50.1761,50.1226,50.1761,762639.0
2016-08-01 12:40:00,56.3,56.31,56.24,56.25,445132.0,50.1761,50.185,50.1226,50.1315,445132.0
2016-08-01 12:50:00,56.26,56.28,56.2,56.26,395919.0,50.1404,50.1583,50.087,50.1404,395919.0
2016-08-01 13:00:00,56.26,56.31,56.22,56.31,343226.0,50.1404,50.185,50.1048,50.185,343226.0
2016-08-01 13:10:00,56.3,56.35,56.28,56.33,290953.0,50.1761,50.2206,50.1583,50.2028,290953.0
2016-08-01 13:20:00,56.33,56.33,56.28,56.32,335427.0,50.2028,50.2028,50.1583,50.1939,335427.0
2016-08-01 13:30:00,56.31,56.32,56.26,56.27,286772.0,50.185,50.1939,50.1404,50.1493,286772.0
2016-08-01 13:40:00,56.26,56.27,56.17,56.2,390895.0,50.1404,50.1493,50.0602,50.087,390895.0
2016-08-01 13:50:00,56.2,56.3,56.14,56.28,499125.0,50.087,50.1761,50.0335,50.1583,499125.0
2016-08-01 14:00:00,56.29,56.34,56.25,56.25,474690.0,50.1672,50.2117,50.1315,50.1315,474690.0
2016-08-01 14:10:00,56.25,56.26,56.16,56.21,534107.0,50.1315,50.1404,50.0513,50.0959,534107.0
2016-08-01 14:20:00,56.22,56.29,56.21,56.24,466125.0,50.1048,50.1672,50.0959,50.1226,466125.0
2016-08-01 14:30:00,56.23,56.33,56.23,56.3,292894.0,50.1137,50.2028,50.1137,50.1761,292894.0
2016-08-01 14:40:00,56.3,56.35,56.28,56.34,404895.0,50.1761,50.2206,50.1583,50.2117,404895.0
2016-08-01 14:50:00,56.33,56.36,56.28,56.36,486740.0,50.2028,50.2296,50.1583,50.2296,486740.0
2016-08-01 15:00:00,56.34,56.36,56.29,56.31,401344.0,50.2117,50.2296,50.1672,50.185,401344.0
2016-08-01 15:10:00,56.31,56.4,56.3,56.37,588349.0,50.185,50.2652,50.1761,50.2385,588349.0
2016-08-01 15:20:00,56.37,56.39,56.34,56.37,704964.0,50.2385,50.2563,50.2117,50.2385,704964.0
2016-08-01 15:30:00,56.37,56.47,56.36,56.46,761827.0,50.2385,50.3276,50.2296,50.3187,761827.0
2016-08-01 15:40:00,56.46,56.53,56.41,56.51,1080828.0,50.3187,50.3811,50.2741,50.3632,1080828.0
2016-08-01 15:50:00,56.51,56.59,56.45,56.58,2031832.0,50.3632,50.4345,50.3098,50.4256,2031832.0
2016-08-02 09:30:00,56.84,56.9,56.6,56.65,2469897.0,50.6573,50.7108,50.4434,50.488,2469897.0
2016-08-02 09:40:00,56.63,56.75,56.58,56.73,1579886.0,50.4702,50.5771,50.4256,50.5593,1579886.0
2016-08-02 09:50:00,56.73,56.79,56.7,56.75,982590.0,50.5593,50.6128,50.5326,50.5771,982590.0
2016-08-02 10:00:00,56.76,56.76,56.66,56.73,969256.0,50.586,50.586,50.4969,50.5593,969256.0
2016-08-02 10:10:00,56.73,56.81,56.62,56.64,1570367.0,50.5593,50.6306,50.4613,50.4791,1570367.0
2016-08-02 10:20:00,56.65,56.69,56.6,56.63,835949.0,50.488,50.5237,50.4434,50.4702,835949.0
2016-08-02 10:30:00,56.63,56.72,56.61,56.71,928459.0,50.4702,50.5504,50.4524,50.5415,928459.0
2016-08-02 10:40:00,56.71,56.72,56.55,56.56,1023061.0,50.5415,50.5504,50.3989,50.4078,1023061.0
2016-08-02 10:50:00,56.55,56.58,56.34,56.41,1236552.0,50.3989,50.4256,50.2117,50.2741,1236552.0
2016-08-02 11:00:00,56.4,56.42,56.37,56.38,523944.0,50.2652,50.283,50.2385,50.2474,523944.0
2016-08-02 11:10:00,56.38,56.4,56.32,56.37,444676.0,50.2474,50.2652,50.1939,50.2385,444676.0
2016-08-02 11:20:00,56.36,56.5,56.33,56.45,1022738.0,50.2296,50.3543,50.2028,50.3098,1022738.0
2016-08-02 11:30:00,56.45,56.51,56.38,56.51,475459.0,50.3098,50.3632,50.2474,50.3632,475459.0
2016-08-02 11:40:00,56.51,56.6,56.49,56.57,656630.0,50.3632,50.4434,50.3454,50.4167,656630.0
2016-08-02 11:50:00,56.57,56.61,56.49,56.51,399118.0,50.4167,50.4524,50.3454,50.3632,399118.0
2016-08-02 12:00:00,56.51,56.59,56.5,56.58,348379.0,50.3632,50.4345,50.3543,50.4256,348379.0
2016-08-02 12:10:00,56.58,56.62,56.54,56.59,458787.0,50.4256,50.4613,50.39,50.4345,458787.0
2016-08-02 12:20:00,56.59,56.62,56.55,56.55,311821.0,50.4345,50.4613,50.3989,50.3989,311821.0
2016-08-02 12:30:00,56.55,56.62,56.49,56.62,432295.0,50.3989,50.4613,50.3454,50.4613,432295.0
2016-08-02 12:40:00,56.62,56.67,56.59,56.65,677416.0,50.4613,50.5058,50.4345,50.488,677416.0
2016-08-02 12:50:00,56.65,56.67,56.5,56.56,829362.0,50.488,50.5058,50.3543,50.4078,829362.0
2016-08-02 13:00:00,56.55,56.57,56.43,56.44,1046808.0,50.3989,50.4167,50.2919,50.3009,1046808.0
2016-08-02 13:10:00,56.43,56.45,56.31,56.43,1006810.0,50.2919,50.3098,50.185,50.2919,1006810.0
2016-08-02 13:20:00,56.43,56.46,56.4,56.42,409428.0,50.2919,50.3187,50.2652,50.283,409428.0
2016-08-02 13:30:00,56.41,56.47,56.4,56.41,526888.0,50.2741,50.3276,50.2652,50.2741,526888.0
2016-08-02 13:40:00,56.41,56.52,56.39,56.51,509427.0,50.2741,50.3721,50.2563,50.3632,509427.0
2016-08-02 13:50:00,56.52,56.54,56.49,56.51,389757.0,50.3721,50.39,50.3454,50.3632,389757.0
2016-08-02 14:00:00,56.51,56.61,56.5,56.6,527586.0,50.3632,50.4524,50.3543,50.4434,527586.0
2016-08-02 14:10:00,56.61,56.64,56.57,56.61,608568.0,50.4524,50.4791,50.4167,50.4524,608568.0
2016-08-02 14:20:00,56.61,56.7,56.55,56.65,639904.0,50.4524,50.5326,50.3989,50.488,639904.0
2016-08-02 14:30:00,56.65,56.66,56.55,56.56,496573.0,50.488,50.4969,50.3989,50.4078,496573.0
2016-08-02 14:40:00,56.55,56.66,56.53,56.63,689739.0,50.3989,50.4969,50.3811,50.4702,689739.0
2016-08-02 14:50:00,56.63,56.7,56.59,56.63,680983.0,50.4702,50.5326,50.4345,50.4702,680983.0
2016-08-02 15:00:00,56.63,56.69,56.59,56.62,579450.0,50.4702,50.5237,50.4345,50.4613,579450.0
2016-08-02 15:10:00,56.62,56.67,56.54,56.62,849936.0,50.4613,50.5058,50.39,50.4613,849936.0
2016-08-02 15:20:00,56.62,56.67,56.58,56.59,867563.0,50.4613,50.5058,50.4256,50.4345,867563.0
2016-08-02 15:30:00,56.59,56.67,56.57,56.67,854557.0,50.4345,50.5058,50.4167,50.5058,854557.0
2016-08-02 15:40:00,56.67,56.68,56.55,56.62,1059093.0,50.5058,50.5147,50.3989,50.4613,1059093.0
2016-08-02 15:50:00,56.62,56.65,56.57,56.58,1613377.0,50.4613,50.488,50.4167,50.4256,1613377.0
2016-08-03 09:30:00,56.68,56.85,56.49,56.59,941097.0,50.5147,50.6663,50.3454,50.4345,941097.0
2016-08-03 09:40:00,56.58,56.72,56.57,56.65,459773.0,50.4256,50.5504,50.4167,50.488,459773.0
2016-08-03 09:50:00,56.65,56.84,56.62,56.82,970610.0,50.488,50.6573,50.4613,50.6395,970610.0
2016-08-03 10:00:00,56.82,56.85,56.73,56.85,846727.0,50.6395,50.6663,50.5593,50.6663,846727.0
2016-08-03 10:10:00,56.85,57.11,56.84,57.01,1237128.0,50.6663,50.898,50.6573,50.8089,1237128.0
2016-08-03 10:20:00,57.01,57.04,56.99,57.02,456276.0,50.8089,50.8356,50.791,50.8178,456276.0
2016-08-03 10:30:00,57.01,57.05,56.95,56.99,551997.0,50.8089,50.8445,50.7554,50.791,551997.0
2016-08-03 10:40:00,56.98,57.06,56.92,56.93,614877.0,50.7821,50.8534,50.7286,50.7376,614877.0
2016-08-03 10:50:00,56.93,56.94,56.84,56.86,335295.0,50.7376,50.7465,50.6573,50.6752,335295.0
2016-08-03 11:00:00,56.86,56.88,56.82,56.83,235533.0,50.6752,50.693,50.6395,50.6484,235533.0
2016-08-03 11:10:00,56.84,56.85,56.79,56.81,256998.0,50.6573,50.6663,50.6128,50.6306,256998.0
2016-08-03 11:20:00,56.8,56.89,56.79,56.85,373514.0,50.6217,50.7019,50.6128,50.6663,373514.0
2016-08-03 11:30:00,56.85,56.92,56.83,56.84,608741.0,50.6663,50.7286,50.6484,50.6573,608741.0
2016-08-03 11:40:00,56.83,56.83,56.75,56.81,847473.0,50.6484,50.6484,50.5771,50.6306,847473.0
2016-08-03 11:50:00,56.81,56.86,56.79,56.84,365611.0,50.6306,50.6752,50.6128,50.6573,365611.0
2016-08-03 12:00:00,56.84,56.84,56.8,56.83,301698.0,50.6573,50.6573,50.6217,50.6484,301698.0
2016-08-03 12:10:00,56.82,56.84,56.81,56.83,193837.0,50.6395,50.6573,50.6306,50.6484,193837.0
2016-08-03 12:20:00,56.83,56.83,56.77,56.78,241559.0,50.6484,50.6484,50.595,50.6039,241559.0
2016-08-03 12:30:00,56.78,56.84,56.76,56.82,340086.0,50.6039,50.6573,50.586,50.6395,340086.0
2016-08-03 12:40:00,56.82,56.84,56.8,56.8,255826.0,50.6395,50.6573,50.6217,50.6217,255826.0
2016-08-03 12:50:00,56.81,56.81,56.75,56.76,193687.0,50.6306,50.6306,50.5771,50.586,193687.0
2016-08-03 13:00:00,56.76,56.76,56.71,56.76,363054.0,50.586,50.586,50.5415,50.586,363054.0
2016-08-03 13:10:00,56.75,56.77,56.74,56.75,437475.0,50.5771,50.595,50.5682,50.5771,437475.0
2016-08-03 13:20:00,56.75,56.76,56.73,56.73,232068.0,50.5771,50.586,50.5593,50.5593,232068.0
2016-08-03 13:30:00,56.73,56.76,56.72,56.74,233107.0,50.5593,50.586,50.5504,50.5682,233107.0
2016-08-03 13:40:00,56.74,56.75,56.7,56.71,241997.0,50.5682,50.5771,50.5326,50.5415,241997.0
2016-08-03 13:50:00,56.71,56.78,56.67,56.77,276977.0,50.5415,50.6039,50.5058,50.595,276977.0
2016-08-03 14:00:00,56.77,56.82,56.74,56.79,260571.0,50.595,50.6395,50.5682,50.6128,260571.0
2016-08-03 14:10:00,56.78,56.84,56.76,56.77,344940.0,50.6039,50.6573,50.586,50.595,344940.0
2016-08-03 14:20:00,56.78,56.81,56.77,56.8,256270.0,50.6039,50.6306,50.595,50.6217,256270.0
2016-08-03 14:30:00,56.79,56.83,56.76,56.78,332303.0,50.6128,50.6484,50.586,50.6039,332303.0
2016-08-03 14:40:00,56.78,56.82,56.75,56.81,411734.0,50.6039,50.6395,50.5771,50.6306,411734.0
2016-08-03 14:50:00,56.81,56.85,56.79,56.83,317555.0,50.6306,50.6663,50.6128,50.6484,317555.0
2016-08-03 15:00:00,56.82,56.87,56.81,56.87,368614.0,50.6395,50.6841,50.6306,50.6841,368614.0
2016-08-03 15:10:00,56.87,56.89,56.86,56.89,417635.0,50.6841,50.7019,50.6752,50.7019,417635.0
2016-08-03 15:20:00,56.88,56.93,56.87,56.92,746752.0,50.693,50.7376,50.6841,50.7286,746752.0
2016-08-03 15:30:00,56.92,56.93,56.84,56.85,707311.0,50.7286,50.7376,50.6573,50.6663,707311.0
2016-08-03 15:40:00,56.86,56.92,56.81,56.91,717278.0,50.6752,50.7286,50.6306,50.7197,717278.0
2016-08-03 15:50:00,56.91,56.98,56.87,56.96,1686630.0,50.7197,50.7821,50.6841,50.7643,1686630.0
2016-08-04 09:30:00,56.8,56.96,56.67,56.93,871376.0,50.6217,50.7643,50.5058,50.7376,871376.0
2016-08-04 09:40:00,56.93,56.94,56.78,56.89,637463.0,50.7376,50.7465,50.6039,50.7019,637463.0
2016-08-04 09:50:00,56.89,56.97,56.79,56.81,410933.0,50.7019,50.7732,50.6128,50.6306,410933.0
2016-08-04 10:00:00,56.82,56.9,56.79,56.87,585740.0,50.6395,50.7108,50.6128,50.6841,585740.0
2016-08-04 10:10:00,56.88,56.95,56.86,56.95,453252.0,50.693,50.7554,50.6752,50.7554,453252.0
2016-08-04 10:20:00,56.94,56.96,56.88,56.89,317434.0,50.7465,50.7643,50.693,50.7019,317434.0
2016-08-04 10:30:00,56.89,56.96,56.88,56.94,335623.0,50.7019,50.7643,50.693,50.7465,335623.0
2016-08-04 10:40:00,56.94,57.08,56.93,57.08,461546.0,50.7465,50.8712,50.7376,50.8712,461546.0
2016-08-04 10:50:00,57.08,57.13,57.06,57.12,393558.0,50.8712,50.9158,50.8534,50.9069,393558.0
2016-08-04 11:00:00,57.12,57.17,57.1,57.13,277296.0,50.9069,50.9514,50.8891,50.9158,277296.0
2016-08-04 11:10:00,57.13,57.14,57.07,57.12,514269.0,50.9158,50.9247,50.8623,50.9069,514269.0
2016-08-04 11:20:00,57.12,57.15,57.1,57.15,348597.0,50.9069,50.9336,50.8891,50.9336,348597.0
2016-08-04 11:30:00,57.15,57.22,57.14,57.17,545485.0,50.9336,50.996,50.9247,50.9514,545485.0
2016-08-04 11:40:00,57.17,57.22,57.16,57.21,437545.0,50.9514,50.996,50.9425,50.9871,437545.0
2016-08-04 11:50:00,57.21,57.29,57.2,57.27,667585.0,50.9871,51.0584,50.9782,51.0406,667585.0
2016-08-04 12:00:00,57.27,57.44,57.26,57.41,837320.0,51.0406,51.1921,51.0317,51.1653,837320.0
2016-08-04 12:10:00,57.41,57.42,57.34,57.37,525812.0,51.1653,51.1743,51.103,51.1297,525812.0
2016-08-04 12:20:00,57.38,57.43,57.34,57.4,393652.0,51.1386,51.1832,51.103,51.1564,393652.0
2016-08-04 12:30:00,57.41,57.42,57.39,57.41,422601.0,51.1653,51.1743,51.1475,51.1653,422601.0
2016-08-04 12:40:00,57.41,57.48,57.4,57.47,507038.0,51.1653,51.2277,51.1564,51.2188,507038.0
2016-08-04 12:50:00,57.47,57.52,57.42,57.42,642676.0,51.2188,51.2634,51.1743,51.1743,642676.0
2016-08-04 13:00:00,57.43,57.46,57.4,57.44,609623.0,51.1832,51.2099,51.1564,51.1921,609623.0
2016-08-04 13:10:00,57.44,57.45,57.35,57.4,460253.0,51.1921,51.201,51.1119,51.1564,460253.0
2016-08-04 13:20:00,57.4,57.43,57.36,57.43,480527.0,51.1564,51.1832,51.1208,51.1832,480527.0
2016-08-04 13:30:00,57.43,57.43,57.38,57.39,403360.0,51.1832,51.1832,51.1386,51.1475,403360.0
2016-08-04 13:40:00,57.39,57.39,57.35,57.35,240295.0,51.1475,51.1475,51.1119,51.1119,240295.0
2016-08-04 13:50:00,57.36,57.39,57.3,57.36,565412.0,51.1208,51.1475,51.0673,51.1208,565412.0
2016-08-04 14:00:00,57.37,57.43,57.36,57.4,512859.0,51.1297,51.1832,51.1208,51.1564,512859.0
2016-08-04 14:10:00,57.4,57.41,57.34,57.36,414093.0,51.1564,51.1653,51.103,51.1208,414093.0
2016-08-04 14:20:00,57.36,57.42,57.35,57.4,552338.0,51.1208,51.1743,51.1119,51.1564,552338.0
2016-08-04 14:30:00,57.4,57.42,57.36,57.38,642575.0,51.1564,51.1743,51.1208,51.1386,642575.0
2016-08-04 14:40:00,57.38,57.42,57.35,57.42,475421.0,51.1386,51.1743,51.1119,51.1743,475421.0
2016-08-04 14:50:00,57.41,57.48,57.41,57.47,557664.0,51.1653,51.2277,51.1653,51.2188,557664.0
2016-08-04 15:00:00,57.47,57.47,57.39,57.44,350033.0,51.2188,51.2188,51.1475,51.1921,350033.0
2016-08-04 15:10:00,57.43,57.45,57.42,57.45,419361.0,51.1832,51.201,51.1743,51.201,419361.0
2016-08-04 15:20:00,57.45,57.48,57.38,57.41,584173.0,51.201,51.2277,51.1386,51.1653,584173.0
2016-08-04 15:30:00,57.42,57.5,57.42,57.48,707415.0,51.1743,51.2456,51.1743,51.2277,707415.0
2016-08-04 15:40:00,57.48,57.51,57.41,57.47,1333769.0,51.2277,51.2545,51.1653,51.2188,1333769.0
2016-08-04 15:50:00,57.47,57.49,57.34,57.39,2631319.0,51.2188,51.2366,51.103,51.1475,2631319.0
2016-08-05 09:30:00,57.65,57.89,57.45,57.88,1897731.0,51.3792,51.5931,51.201,51.5842,1897731.0
2016-08-05 09:40:00,57.89,58.14,57.88,58.12,1850160.0,51.5931,51.8159,51.5842,51.7981,1850160.0
2016-08-05 09:50:00,58.12,58.21,57.98,58.04,1266348.0,51.7981,51.8783,51.6733,51.7268,1266348.0
2016-08-05 10:00:00,58.04,58.11,57.97,58.08,685456.0,51.7268,51.7892,51.6644,51.7625,685456.0
2016-08-05 10:10:00,58.08,58.1,57.97,58.0,645314.0,51.7625,51.7803,51.6644,51.6912,645314.0
2016-08-05 10:20:00,58.0,58.04,57.92,57.96,561160.0,51.6912,51.7268,51.6199,51.6555,561160.0
2016-08-05 10:30:00,57.96,57.99,57.93,57.98,487254.0,51.6555,51.6823,51.6288,51.6733,487254.0
2016-08-05 10:40:00,57.98,58.05,57.97,57.98,659345.0,51.6733,51.7357,51.6644,51.6733,659345.0
2016-08-05 10:50:00,57.98,58.03,57.97,57.99,879541.0,51.6733,51.7179,51.6644,51.6823,879541.0
2016-08-05 11:00:00,58.0,58.02,57.96,58.01,473663.0,51.6912,51.709,51.6555,51.7001,473663.0
2016-08-05 11:10:00,58.01,58.01,57.96,58.0,417043.0,51.7001,51.7001,51.6555,51.6912,417043.0
2016-08-05 11:20:00,58.0,58.01,57.95,57.96,391423.0,51.6912,51.7001,51.6466,51.6555,391423.0
2016-08-05 11:30:00,57.97,57.99,57.96,57.97,293314.0,51.6644,51.6823,51.6555,51.6644,293314.0
2016-08-05 11:40:00,57.97,57.98,57.88,57.95,344439.0,51.6644,51.6733,51.5842,51.6466,344439.0
2016-08-05 11:50:00,57.95,57.97,57.92,57.95,343564.0,51.6466,51.6644,51.6199,51.6466,343564.0
2016-08-05 12:00:00,57.95,57.96,57.91,57.93,248440.0,51.6466,51.6555,51.611,51.6288,248440.0
2016-08-05 12:10:00,57.93,57.94,57.92,57.93,139670.0,51.6288,51.6377,51.6199,51.6288,139670.0
2016-08-05 12:20:00,57.93,57.98,57.89,57.97,294745.0,51.6288,51.6733,51.5931,51.6644,294745.0
2016-08-05 12:30:00,57.97,57.99,57.95,57.97,176715.0,51.6644,51.6823,51.6466,51.6644,176715.0
2016-08-05 12:40:00,57.98,57.99,57.95,57.99,299014.0,51.6733,51.6823,51.6466,51.6823,299014.0
2016-08-05 12:50:00,57.99,58.0,57.98,58.0,355603.0,51.6823,51.6912,51.6733,51.6912,355603.0
2016-08-05 13:00:00,58.0,58.01,57.96,57.98,305154.0,51.6912,51.7001,51.6555,51.6733,305154.0
2016-08-05 13:10:00,57.98,58.0,57.96,57.98,190817.0,51.6733,51.6912,51.6555,51.6733,190817.0
2016-08-05 13:20:00,57.98,57.99,57.93,57.96,271475.0,51.6733,51.6823,51.6288,51.6555,271475.0
2016-08-05 13:30:00,57.96,57.98,57.94,57.97,329250.0,51.6555,51.6733,51.6377,51.6644,329250.0
2016-08-05 13:40:00,57.97,58.0,57.96,57.99,445008.0,51.6644,51.6912,51.6555,51.6823,445008.0
2016-08-05 13:50:00,57.99,57.99,57.95,57.96,458713.0,51.6823,51.6823,51.6466,51.6555,458713.0
2016-08-05 14:00:00,57.96,57.98,57.94,57.97,236921.0,51.6555,51.6733,51.6377,51.6644,236921.0
2016-08-05 14:10:00,57.96,57.99,57.95,57.96,209511.0,51.6555,51.6823,51.6466,51.6555,209511.0
2016-08-05 14:20:00,57.96,57.98,57.92,57.94,291080.0,51.6555,51.6733,51.6199,51.6377,291080.0
2016-08-05 14:30:00,57.94,57.97,57.92,57.97,446947.0,51.6377,51.6644,51.6199,51.6644,446947.0
2016-08-05 14:40:00,57.96,57.97,57.88,57.92,435691.0,51.6555,51.6644,51.5842,51.6199,435691.0
2016-08-05 14:50:00,57.91,57.98,57.9,57.94,551331.0,51.611,51.6733,51.602,51.6377,551331.0
2016-08-05 15:00:00,57.94,57.99,57.94,57.99,407939.0,51.6377,51.6823,51.6377,51.6823,407939.0
2016-08-05 15:10:00,57.98,58.03,57.98,58.0,572997.0,51.6733,51.7179,51.6733,51.6912,572997.0
2016-08-05 15:20:00,58.01,58.01,57.96,58.0,414722.0,51.7001,51.7001,51.6555,51.6912,414722.0
2016-08-05 15:30:00,57.99,58.0,57.91,57.94,507123.0,51.6823,51.6912,51.611,51.6377,507123.0
2016-08-05 15:40:00,57.94,57.95,57.83,57.84,940337.0,51.6377,51.6466,51.5397,51.5486,940337.0
2016-08-05 15:50:00,57.84,57.97,57.83,57.95,1921228.0,51.5486,51.6644,51.5397,51.6466,1921228.0
2016-08-08 09:30:00,58.05,58.08,57.85,57.85,1181866.0,51.7357,51.7625,51.5575,51.5575,1181866.0
2016-08-08 09:40:00,57.86,57.96,57.81,57.94,597133.0,51.5664,51.6555,51.5218,51.6377,597133.0
2016-08-08 09:50:00,57.94,57.95,57.87,57.88,416765.0,51.6377,51.6466,51.5753,51.5842,416765.0
2016-08-08 10:00:00,57.88,57.99,57.87,57.97,468547.0,51.5842,51.6823,51.5753,51.6644,468547.0
2016-08-08 10:10:00,57.97,57.98,57.91,57.96,521489.0,51.6644,51.6733,51.611,51.6555,521489.0
2016-08-08 10:20:00,57.95,57.96,57.85,57.92,562575.0,51.6466,51.6555,51.5575,51.6199,562575.0
2016-08-08 10:30:00,57.92,58.02,57.91,57.94,498841.0,51.6199,51.709,51.611,51.6377,498841.0
2016-08-08 10:40:00,57.94,57.99,57.92,57.93,415915.0,51.6377,51.6823,51.6199,51.6288,415915.0
2016-08-08 10:50:00,57.93,58.0,57.92,58.0,408461.0,51.6288,51.6912,51.6199,51.6912,408461.0
2016-08-08 11:00:00,58.0,58.06,57.96,58.04,605380.0,51.6912,51.7446,51.6555,51.7268,605380.0
2016-08-08 11:10:00,58.04,58.06,57.96,57.97,286924.0,51.7268,51.7446,51.6555,51.6644,286924.0
2016-08-08 11:20:00,57.98,57.99,57.89,57.92,359717.0,51.6733,51.6823,51.5931,51.6199,359717.0
2016-08-08 11:30:00,57.93,57.95,57.89,57.94,196393.0,51.6288,51.6466,51.5931,51.6377,196393.0
2016-08-08 11:40:00,57.94,57.95,57.91,57.92,165140.0,51.6377,51.6466,51.611,51.6199,165140.0
2016-08-08 11:50:00,57.92,57.94,57.88,57.91,259996.0,51.6199,51.6377,51.5842,51.611,259996.0
2016-08-08 12:00:00,57.91,57.93,57.83,57.84,220925.0,51.611,51.6288,51.5397,51.5486,220925.0
2016-08-08 12:10:00,57.83,57.84,57.78,57.84,243542.0,51.5397,51.5486,51.4951,51.5486,243542.0
2016-08-08 12:20:00,57.84,57.88,57.83,57.85,168467.0,51.5486,51.5842,51.5397,51.5575,168467.0
2016-08-08 12:30:00,57.85,57.95,57.84,57.9,287333.0,51.5575,51.6466,51.5486,51.602,287333.0
2016-08-08 12:40:00,57.9,57.91,57.87,57.9,205792.0,51.602,51.611,51.5753,51.602,205792.0
2016-08-08 12:50:00,57.9,57.9,57.84,57.86,186946.0,51.602,51.602,51.5486,51.5664,186946.0
2016-08-08 13:00:00,57.85,57.87,57.84,57.87,126980.0,51.5575,51.5753,51.5486,51.5753,126980.0
2016-08-08 13:10:00,57.87,57.9,57.83,57.9,106143.0,51.5753,51.602,51.5397,51.602,106143.0
2016-08-08 13:20:00,57.9,57.91,57.85,57.9,219997.0,51.602,51.611,51.5575,51.602,219997.0
2016-08-08 13:30:00,57.89,57.91,57.81,57.84,193533.0,51.5931,51.611,51.5218,51.5486,193533.0
2016-08-08 13:40:00,57.84,57.89,57.82,57.89,199440.0,51.5486,51.5931,51.5307,51.5931,199440.0
2016-08-08 13:50:00,57.89,57.92,57.87,57.92,182807.0,51.5931,51.6199,51.5753,51.6199,182807.0
2016-08-08 14:00:00,57.91,57.92,57.84,57.87,416937.0,51.611,51.6199,51.5486,51.5753,416937.0
2016-08-08 14:10:00,57.87,57.92,57.86,57.91,477821.0,51.5753,51.6199,51.5664,51.611,477821.0
2016-08-08 14:20:00,57.9,57.92,57.82,57.86,483485.0,51.602,51.6199,51.5307,51.5664,483485.0
2016-08-08 14:30:00,57.85,57.91,57.84,57.91,193281.0,51.5575,51.611,51.5486,51.611,193281.0
2016-08-08 14:40:00,57.91,57.99,57.9,57.99,417868.0,51.611,51.6823,51.602,51.6823,417868.0
2016-08-08 14:50:00,57.98,57.99,57.95,57.95,224591.0,51.6733,51.6823,51.6466,51.6466,224591.0
2016-08-08 15:00:00,57.96,58.02,57.95,57.98,468366.0,51.6555,51.709,51.6466,51.6733,468366.0
2016-08-08 15:10:00,57.99,58.0,57.96,57.97,281705.0,51.6823,51.6912,51.6555,51.6644,281705.0
2016-08-08 15:20:00,57.98,58.0,57.96,57.99,327845.0,51.6733,51.6912,51.6555,51.6823,327845.0
2016-08-08 15:30:00,57.99,58.01,57.98,58.01,530031.0,51.6823,51.7001,51.6733,51.7001,530031.0
2016-08-08 15:40:00,58.01,58.05,57.99,58.03,813478.0,51.7001,51.7357,51.6823,51.7179,813478.0
2016-08-08 15:50:00,58.03,58.09,57.99,58.05,2062283.0,51.7179,51.7714,51.6823,51.7357,2062283.0
2016-08-09 09:30:00,58.17,58.21,58.03,58.16,757607.0,51.8427,51.8783,51.7179,51.8338,757607.0
2016-08-09 09:40:00,58.16,58.33,58.15,58.3,455185.0,51.8338,51.9853,51.8248,51.9585,455185.0
2016-08-09 09:50:00,58.3,58.34,58.24,58.26,427307.0,51.9585,51.9942,51.9051,51.9229,427307.0
2016-08-09 10:00:00,58.26,58.26,58.15,58.2,337753.0,51.9229,51.9229,51.8248,51.8694,337753.0
2016-08-09 10:10:00,58.2,58.29,58.19,58.28,313764.0,51.8694,51.9496,51.8605,51.9407,313764.0
2016-08-09 10:20:00,58.29,58.3,58.27,58.29,252702.0,51.9496,51.9585,51.9318,51.9496,252702.0
2016-08-09 10:30:00,58.29,58.37,58.28,58.36,437811.0,51.9496,52.0209,51.9407,52.012,437811.0
2016-08-09 10:40:00,58.37,58.45,58.36,58.42,450153.0,52.0209,52.0922,52.012,52.0655,450153.0
2016-08-09 10:50:00,58.41,58.42,58.29,58.29,358927.0,52.0566,52.0655,51.9496,51.9496,358927.0
2016-08-09 11:00:00,58.3,58.39,58.29,58.36,346749.0,51.9585,52.0387,51.9496,52.012,346749.0
2016-08-09 11:10:00,58.36,58.39,58.32,58.37,284664.0,52.012,52.0387,51.9764,52.0209,284664.0
2016-08-09 11:20:00,58.38,58.5,58.37,58.45,556436.0,52.0298,52.1368,52.0209,52.0922,556436.0
2016-08-09 11:30:00,58.45,58.47,58.35,58.36,281815.0,52.0922,52.11,52.0031,52.012,281815.0
2016-08-09 11:40:00,58.36,58.37,58.28,58.32,321408.0,52.012,52.0209,51.9407,51.9764,321408.0
2016-08-09 11:50:00,58.31,58.32,58.28,58.3,241615.0,51.9674,51.9764,51.9407,51.9585,241615.0
2016-08-09 12:00:00,58.29,58.4,58.29,58.4,317647.0,51.9496,52.0477,51.9496,52.0477,317647.0
2016-08-09 12:10:00,58.4,58.4,58.29,58.29,264504.0,52.0477,52.0477,51.9496,51.9496,264504.0
2016-08-09 12:20:00,58.3,58.3,58.19,58.26,332860.0,51.9585,51.9585,51.8605,51.9229,332860.0
2016-08-09 12:30:00,58.25,58.28,58.15,58.19,360606.0,51.914,51.9407,51.8248,51.8605,360606.0
2016-08-09 12:40:00,58.19,58.27,58.18,58.23,311488.0,51.8605,51.9318,51.8516,51.8961,311488.0
2016-08-09 12:50:00,58.22,58.28,58.15,58.16,326113.0,51.8872,51.9407,51.8248,51.8338,326113.0
2016-08-09 13:00:00,58.16,58.22,58.15,58.18,239885.0,51.8338,51.8872,51.8248,51.8516,239885.0
2016-08-09 13:10:00,58.18,58.25,58.14,58.23,319991.0,51.8516,51.914,51.8159,51.8961,319991.0
2016-08-09 13:20:00,58.24,58.27,58.13,58.15,271166.0,51.9051,51.9318,51.807,51.8248,271166.0
2016-08-09 13:30:00,58.15,58.18,58.14,58.15,258181.0,51.8248,51.8516,51.8159,51.8248,258181.0
2016-08-09 13:40:00,58.16,58.17,58.06,58.13,297398.0,51.8338,51.8427,51.7446,51.807,297398.0
2016-08-09 13:50:00,58.12,58.14,58.09,58.14,224641.0,51.7981,51.8159,51.7714,51.8159,224641.0
2016-08-09 14:00:00,58.14,58.15,58.07,58.09,293789.0,51.8159,51.8248,51.7536,51.7714,293789.0
2016-08-09 14:10:00,58.09,58.18,58.08,58.17,314580.0,51.7714,51.8516,51.7625,51.8427,314580.0
2016-08-09 14:20:00,58.18,58.22,58.16,58.16,255743.0,51.8516,51.8872,51.8338,51.8338,255743.0
2016-08-09 14:30:00,58.16,58.17,58.02,58.07,351382.0,51.8338,51.8427,51.709,51.7536,351382.0
2016-08-09 14:40:00,58.07,58.12,58.05,58.12,310905.0,51.7536,51.7981,51.7357,51.7981,310905.0
2016-08-09 14:50:00,58.12,58.2,58.11,58.16,333110.0,51.7981,51.8694,51.7892,51.8338,333110.0
2016-08-09 15:00:00,58.16,58.18,58.12,58.17,347488.0,51.8338,51.8516,51.7981,51.8427,347488.0
2016-08-09 15:10:00,58.18,58.18,58.1,58.11,267656.0,51.8516,51.8516,51.7803,51.7892,267656.0
2016-08-09 15:20:00,58.12,58.18,58.1,58.15,430505.0,51.7981,51.8516,51.7803,51.8248,430505.0
2016-08-09 15:30:00,58.16,58.16,58.08,58.1,399160.0,51.8338,51.8338,51.7625,51.7803,399160.0
2016-08-09 15:40:00,58.09,58.17,58.09,58.15,621269.0,51.7714,51.8427,51.7714,51.8248,621269.0
2016-08-09 15:50:00,58.15,58.21,58.13,58.2,1257823.0,51.8248,51.8783,51.807,51.8694,1257823.0
2016-08-10 09:30:00,58.15,58.16,57.82,58.03,1306147.0,51.8248,51.8338,51.5307,51.7179,1306147.0
2016-08-10 09:40:00,58.03,58.26,58.01,58.26,598506.0,51.7179,51.9229,51.7001,51.9229,598506.0
2016-08-10 09:50:00,58.26,58.26,58.04,58.05,529099.0,51.9229,51.9229,51.7268,51.7357,529099.0
2016-08-10 10:00:00,58.05,58.23,58.04,58.21,335255.0,51.7357,51.8961,51.7268,51.8783,335255.0
2016-08-10 10:10:00,58.21,58.26,58.18,58.18,284133.0,51.8783,51.9229,51.8516,51.8516,284133.0
2016-08-10 10:20:00,58.18,58.32,58.17,58.21,287530.0,51.8516,51.9764,51.8427,51.8783,287530.0
2016-08-10 10:30:00,58.22,58.25,58.17,58.19,197929.0,51.8872,51.914,51.8427,51.8605,197929.0
2016-08-10 10:40:00,58.2,58.23,58.16,58.18,201126.0,51.8694,51.8961,51.8338,51.8516,201126.0
2016-08-10 10:50:00,58.18,58.22,58.15,58.17,182286.0,51.8516,51.8872,51.8248,51.8427,182286.0
2016-08-10 11:00:00,58.17,58.24,58.15,58.15,206365.0,51.8427,51.9051,51.8248,51.8248,206365.0
2016-08-10 11:10:00,58.15,58.17,57.97,58.0,391207.0,51.8248,51.8427,51.6644,51.6912,391207.0
2016-08-10 11:20:00,57.99,58.0,57.88,57.93,514343.0,51.6823,51.6912,51.5842,51.6288,514343.0
2016-08-10 11:30:00,57.93,57.96,57.89,57.95,425712.0,51.6288,51.6555,51.5931,51.6466,425712.0
2016-08-10 11:40:00,57.94,57.95,57.89,57.92,333347.0,51.6377,51.6466,51.5931,51.6199,333347.0
2016-08-10 11:50:00,57.92,57.95,57.91,57.93,266244.0,51.6199,51.6466,51.611,51.6288,266244.0
2016-08-10 12:00:00,57.92,58.0,57.89,57.96,284917.0,51.6199,51.6912,51.5931,51.6555,284917.0
2016-08-10 12:10:00,57.97,57.98,57.88,57.9,279909.0,51.6644,51.6733,51.5842,51.602,279909.0
2016-08-10 12:20:00,57.9,57.92,57.86,57.9,246535.0,51.602,51.6199,51.5664,51.602,246535.0
2016-08-10 12:30:00,57.91,57.99,57.9,57.99,185023.0,51.611,51.6823,51.602,51.6823,185023.0
2016-08-10 12:40:00,57.98,58.02,57.95,58.01,246936.0,51.6733,51.709,51.6466,51.7001,246936.0
2016-08-10 12:50:00,58.01,58.04,58.0,58.02,221040.0,51.7001,51.7268,51.6912,51.709,221040.0
2016-08-10 13:00:00,58.02,58.04,58.01,58.03,109712.0,51.709,51.7268,51.7001,51.7179,109712.0
2016-08-10 13:10:00,58.03,58.04,57.93,57.94,241810.0,51.7179,51.7268,51.6288,51.6377,241810.0
2016-08-10 13:20:00,57.95,57.96,57.89,57.9,265137.0,51.6466,51.6555,51.5931,51.602,265137.0
2016-08-10 13:30:00,57.9,57.94,57.89,57.94,190975.0,51.602,51.6377,51.5931,51.6377,190975.0
2016-08-10 13:40:00,57.93,58.0,57.91,57.98,226335.0,51.6288,51.6912,51.611,51.6733,226335.0
2016-08-10 13:50:00,57.98,58.0,57.96,57.97,207806.0,51.6733,51.6912,51.6555,51.6644,207806.0
2016-08-10 14:00:00,57.97,58.02,57.94,57.95,236969.0,51.6644,51.709,51.6377,51.6466,236969.0
2016-08-10 14:10:00,57.95,57.96,57.9,57.91,284617.0,51.6466,51.6555,51.602,51.611,284617.0
2016-08-10 14:20:00,57.92,57.93,57.87,57.89,242080.0,51.6199,51.6288,51.5753,51.5931,242080.0
2016-08-10 14:30:00,57.89,57.91,57.84,57.85,312988.0,51.5931,51.611,51.5486,51.5575,312988.0
2016-08-10 14:40:00,57.85,57.91,57.83,57.9,410916.0,51.5575,51.611,51.5397,51.602,410916.0
2016-08-10 14:50:00,57.9,57.91,57.87,57.88,239220.0,51.602,51.611,51.5753,51.5842,239220.0
2016-08-10 15:00:00,57.88,57.89,57.83,57.89,407831.0,51.5842,51.5931,51.5397,51.5931,407831.0
2016-08-10 15:10:00,57.88,57.93,57.88,57.92,490363.0,51.5842,51.6288,51.5842,51.6199,490363.0
2016-08-10 15:20:00,57.91,57.98,57.9,57.95,631152.0,51.611,51.6733,51.602,51.6466,631152.0
2016-08-10 15:30:00,57.96,58.01,57.95,57.95,376522.0,51.6555,51.7001,51.6466,51.6466,376522.0
2016-08-10 15:40:00,57.95,57.96,57.9,57.92,325230.0,51.6466,51.6555,51.602,51.6199,325230.0
2016-08-10 15:50:00,57.92,58.03,57.91,58.02,1070283.0,51.6199,51.7179,51.611,51.709,1070283.0
2016-08-11 09:30:00,58.03,58.33,58.02,58.26,1126426.0,51.7179,51.9853,51.709,51.9229,1126426.0
2016-08-11 09:40:00,58.27,58.37,58.26,58.33,527137.0,51.9318,52.0209,51.9229,51.9853,527137.0
2016-08-11 09:50:00,58.33,58.45,58.32,58.37,636127.0,51.9853,52.0922,51.9764,52.0209,636127.0
2016-08-11 10:00:00,58.37,58.41,58.25,58.3,527407.0,52.0209,52.0566,51.914,51.9585,527407.0
2016-08-11 10:10:00,58.3,58.31,58.19,58.2,374467.0,51.9585,51.9674,51.8605,51.8694,374467.0
2016-08-11 10:20:00,58.19,58.29,58.19,58.27,433076.0,51.8605,51.9496,51.8605,51.9318,433076.0
2016-08-11 10:30:00,58.28,58.31,58.26,58.29,355550.0,51.9407,51.9674,51.9229,51.9496,355550.0
2016-08-11 10:40:00,58.29,58.3,58.21,58.22,384177.0,51.9496,51.9585,51.8783,51.8872,384177.0
2016-08-11 10:50:00,58.23,58.23,58.18,58.21,265222.0,51.8961,51.8961,51.8516,51.8783,265222.0
2016-08-11 11:00:00,58.21,58.22,58.14,58.22,265255.0,51.8783,51.8872,51.8159,51.8872,265255.0
2016-08-11 11:10:00,58.22,58.22,58.15,58.18,251093.0,51.8872,51.8872,51.8248,51.8516,251093.0
2016-08-11 11:20:00,58.18,58.27,58.18,58.27,201329.0,51.8516,51.9318,51.8516,51.9318,201329.0
2016-08-11 11:30:00,58.26,58.34,58.25,58.31,186743.0,51.9229,51.9942,51.914,51.9674,186743.0
2016-08-11 11:40:00,58.32,58.33,58.3,58.3,179382.0,51.9764,51.9853,51.9585,51.9585,179382.0
2016-08-11 11:50:00,58.31,58.31,58.24,58.28,244879.0,51.9674,51.9674,51.9051,51.9407,244879.0
2016-08-11 12:00:00,58.29,58.29,58.21,58.26,264607.0,51.9496,51.9496,51.8783,51.9229,264607.0
2016-08-11 12:10:00,58.25,58.26,58.2,58.24,285921.0,51.914,51.9229,51.8694,51.9051,285921.0
2016-08-11 12:20:00,58.25,58.25,58.17,58.19,413513.0,51.914,51.914,51.8427,51.8605,413513.0
2016-08-11 12:30:00,58.2,58.22,58.17,58.18,248480.0,51.8694,51.8872,51.8427,51.8516,248480.0
2016-08-11 12:40:00,58.17,58.21,58.16,58.2,233989.0,51.8427,51.8783,51.8338,51.8694,233989.0
2016-08-11 12:50:00,58.21,58.23,58.19,58.23,236224.0,51.8783,51.8961,51.8605,51.8961,236224.0
2016-08-11 13:00:00,58.23,58.24,58.19,58.21,383597.0,51.8961,51.9051,51.8605,51.8783,383597.0
2016-08-11 13:10:00,58.21,58.22,58.17,58.18,192398.0,51.8783,51.8872,51.8427,51.8516,192398.0
2016-08-11 13:20:00,58.19,58.22,58.18,58.22,217540.0,51.8605,51.8872,51.8516,51.8872,217540.0
2016-08-11 13:30:00,58.21,58.23,58.21,58.22,162650.0,51.8783,51.8961,51.8783,51.8872,162650.0
2016-08-11 13:40:00,58.22,58.25,58.22,58.25,220692.0,51.8872,51.914,51.8872,51.914,220692.0
2016-08-11 13:50:00,58.25,58.28,58.24,58.26,236997.0,51.914,51.9407,51.9051,51.9229,236997.0
2016-08-11 14:00:00,58.26,58.31,58.25,58.27,279658.0,51.9229,51.9674,51.914,51.9318,279658.0
2016-08-11 14:10:00,58.27,58.28,58.21,58.21,315904.0,51.9318,51.9407,51.8783,51.8783,315904.0
2016-08-11 14:20:00,58.22,58.25,58.2,58.25,138346.0,51.8872,51.914,51.8694,51.914,138346.0
2016-08-11 14:30:00,58.24,58.27,58.22,58.27,312327.0,51.9051,51.9318,51.8872,51.9318,312327.0
2016-08-11 14:40:00,58.27,58.28,58.21,58.22,378002.0,51.9318,51.9407,51.8783,51.8872,378002.0
2016-08-11 14:50:00,58.23,58.28,58.21,58.23,313640.0,51.8961,51.9407,51.8783,51.8961,313640.0
2016-08-11 15:00:00,58.22,58.28,58.21,58.27,217644.0,51.8872,51.9407,51.8783,51.9318,217644.0
2016-08-11 15:10:00,58.27,58.3,58.26,58.28,265531.0,51.9318,51.9585,51.9229,51.9407,265531.0
2016-08-11 15:20:00,58.28,58.29,58.25,58.27,320494.0,51.9407,51.9496,51.914,51.9318,320494.0
2016-08-11 15:30:00,58.27,58.31,58.26,58.3,403245.0,51.9318,51.9674,51.9229,51.9585,403245.0
2016-08-11 15:40:00,58.31,58.36,58.3,58.35,426964.0,51.9674,52.012,51.9585,52.0031,426964.0
2016-08-11 15:50:00,58.36,58.36,58.29,58.3,1542892.0,52.012,52.012,51.9496,51.9585,1542892.0
2016-08-12 09:30:00,58.03,58.19,58.0,58.03,1178797.0,51.7179,51.8605,51.6912,51.7179,1178797.0
2016-08-12 09:40:00,58.02,58.05,57.83,57.85,786564.0,51.709,51.7357,51.5397,51.5575,786564.0
2016-08-12 09:50:00,57.85,57.87,57.7,57.72,1100623.0,51.5575,51.5753,51.4238,51.4416,1100623.0
2016-08-12 10:00:00,57.73,57.91,57.72,57.82,680776.0,51.4505,51.611,51.4416,51.5307,680776.0
2016-08-12 10:10:00,57.82,57.85,57.74,57.75,494246.0,51.5307,51.5575,51.4594,51.4684,494246.0
2016-08-12 10:20:00,57.76,57.76,57.71,57.72,525796.0,51.4773,51.4773,51.4327,51.4416,525796.0
2016-08-12 10:30:00,57.73,57.79,57.71,57.77,537094.0,51.4505,51.504,51.4327,51.4862,537094.0
2016-08-12 10:40:00,57.78,57.81,57.74,57.8,509712.0,51.4951,51.5218,51.4594,51.5129,509712.0
2016-08-12 10:50:00,57.8,57.84,57.79,57.83,382929.0,51.5129,51.5486,51.504,51.5397,382929.0
2016-08-12 11:00:00,57.83,57.88,57.81,57.82,346227.0,51.5397,51.5842,51.5218,51.5307,346227.0
2016-08-12 11:10:00,57.82,57.83,57.75,57.75,412492.0,51.5307,51.5397,51.4684,51.4684,412492.0
2016-08-12 11:20:00,57.75,57.77,57.7,57.72,522121.0,51.4684,51.4862,51.4238,51.4416,522121.0
2016-08-12 11:30:00,57.72,57.77,57.7,57.71,509857.0,51.4416,51.4862,51.4238,51.4327,509857.0
2016-08-12 11:40:00,57.71,57.72,57.62,57.72,508732.0,51.4327,51.4416,51.3525,51.4416,508732.0
2016-08-12 11:50:00,57.72,57.73,57.68,57.72,254565.0,51.4416,51.4505,51.406,51.4416,254565.0
2016-08-12 12:00:00,57.73,57.75,57.67,57.69,407849.0,51.4505,51.4684,51.3971,51.4149,407849.0
2016-08-12 12:10:00,57.68,57.7,57.66,57.67,245731.0,51.406,51.4238,51.3881,51.3971,245731.0
2016-08-12 12:20:00,57.67,57.71,57.66,57.7,262046.0,51.3971,51.4327,51.3881,51.4238,262046.0
2016-08-12 12:30:00,57.71,57.76,57.69,57.76,302054.0,51.4327,51.4773,51.4149,51.4773,302054.0
2016-08-12 12:40:00,57.76,57.78,57.73,57.73,307390.0,51.4773,51.4951,51.4505,51.4505,307390.0
2016-08-12 12:50:00,57.73,57.78,57.73,57.74,260608.0,51.4505,51.4951,51.4505,51.4594,260608.0
2016-08-12 13:00:00,57.75,57.76,57.63,57.67,393879.0,51.4684,51.4773,51.3614,51.3971,393879.0
2016-08-12 13:10:00,57.68,57.75,57.64,57.75,466446.0,51.406,51.4684,51.3703,51.4684,466446.0
2016-08-12 13:20:00,57.75,57.8,57.71,57.77,240268.0,51.4684,51.5129,51.4327,51.4862,240268.0
2016-08-12 13:30:00,57.77,57.82,57.77,57.82,222706.0,51.4862,51.5307,51.4862,51.5307,222706.0
2016-08-12 13:40:00,57.82,57.84,57.75,57.75,226597.0,51.5307,51.5486,51.4684,51.4684,226597.0
2016-08-12 13:50:00,57.75,57.78,57.72,57.72,561107.0,51.4684,51.4951,51.4416,51.4416,561107.0
2016-08-12 14:00:00,57.73,57.75,57.68,57.75,266881.0,51.4505,51.4684,51.406,51.4684,266881.0
2016-08-12 14:10:00,57.75,57.79,57.74,57.77,303823.0,51.4684,51.504,51.4594,51.4862,303823.0
2016-08-12 14:20:00,57.77,57.79,57.74,57.77,222862.0,51.4862,51.504,51.4594,51.4862,222862.0
2016-08-12 14:30:00,57.77,57.81,57.77,57.78,254896.0,51.4862,51.5218,51.4862,51.4951,254896.0
2016-08-12 14:40:00,57.78,57.84,57.76,57.82,469195.0,51.4951,51.5486,51.4773,51.5307,469195.0
2016-08-12 14:50:00,57.82,57.83,57.77,57.79,392734.0,51.5307,51.5397,51.4862,51.504,392734.0
2016-08-12 15:00:00,57.79,57.81,57.78,57.78,313049.0,51.504,51.5218,51.4951,51.4951,313049.0
2016-08-12 15:10:00,57.78,57.81,57.76,57.76,345962.0,51.4951,51.5218,51.4773,51.4773,345962.0
2016-08-12 15:20:00,57.76,57.81,57.75,57.8,383036.0,51.4773,51.5218,51.4684,51.5129,383036.0
2016-08-12 15:30:00,57.8,57.89,57.79,57.85,548879.0,51.5129,51.5931,51.504,51.5575,548879.0
2016-08-12 15:40:00,57.85,57.87,57.82,57.85,593375.0,51.5575,51.5753,51.5307,51.5575,593375.0
2016-08-12 15:50:00,57.85,57.94,57.83,57.94,1747784.0,51.5575,51.6377,51.5397,51.6377,1747784.0
2016-08-15 09:30:00,58.03,58.19,57.96,58.16,638695.0,51.7179,51.8605,51.6555,51.8338,638695.0
2016-08-15 09:40:00,58.17,58.25,58.12,58.23,450185.0,51.8427,51.914,51.7981,51.8961,450185.0
2016-08-15 09:50:00,58.22,58.3,58.19,58.3,645847.0,51.8872,51.9585,51.8605,51.9585,645847.0
2016-08-15 10:00:00,58.3,58.3,58.14,58.15,447195.0,51.9585,51.9585,51.8159,51.8248,447195.0
2016-08-15 10:10:00,58.14,58.18,58.11,58.17,320454.0,51.8159,51.8516,51.7892,51.8427,320454.0
2016-08-15 10:20:00,58.16,58.22,58.15,58.2,445906.0,51.8338,51.8872,51.8248,51.8694,445906.0
2016-08-15 10:30:00,58.2,58.27,58.19,58.26,350944.0,51.8694,51.9318,51.8605,51.9229,350944.0
2016-08-15 10:40:00,58.26,58.29,58.25,58.27,335680.0,51.9229,51.9496,51.914,51.9318,335680.0
2016-08-15 10:50:00,58.27,58.37,58.27,58.37,310610.0,51.9318,52.0209,51.9318,52.0209,310610.0
2016-08-15 11:00:00,58.36,58.37,58.33,58.33,382180.0,52.012,52.0209,51.9853,51.9853,382180.0
2016-08-15 11:10:00,58.33,58.39,58.3,58.38,613779.0,51.9853,52.0387,51.9585,52.0298,613779.0
2016-08-15 11:20:00,58.39,58.39,58.34,58.38,469175.0,52.0387,52.0387,51.9942,52.0298,469175.0
2016-08-15 11:30:00,58.38,58.47,58.37,58.46,464410.0,52.0298,52.11,52.0209,52.1011,464410.0
2016-08-15 11:40:00,58.46,58.49,58.45,58.47,307198.0,52.1011,52.1279,52.0922,52.11,307198.0
2016-08-15 11:50:00,58.47,58.48,58.47,58.48,216930.0,52.11,52.119,52.11,52.119,216930.0
2016-08-15 12:00:00,58.47,58.5,58.44,58.49,426580.0,52.11,52.1368,52.0833,52.1279,426580.0
2016-08-15 12:10:00,58.49,58.5,58.48,58.49,155976.0,52.1279,52.1368,52.119,52.1279,155976.0
2016-08-15 12:20:00,58.49,58.5,58.48,58.5,194777.0,52.1279,52.1368,52.119,52.1368,194777.0
2016-08-15 12:30:00,58.49,58.5,58.48,58.5,283854.0,52.1279,52.1368,52.119,52.1368,283854.0
2016-08-15 12:40:00,58.5,58.5,58.46,58.46,235144.0,52.1368,52.1368,52.1011,52.1011,235144.0
2016-08-15 12:50:00,58.47,58.5,58.45,58.5,247930.0,52.11,52.1368,52.0922,52.1368,247930.0
2016-08-15 13:00:00,58.49,58.5,58.48,58.48,177485.0,52.1279,52.1368,52.119,52.119,177485.0
2016-08-15 13:10:00,58.48,58.49,58.46,58.48,154781.0,52.119,52.1279,52.1011,52.119,154781.0
2016-08-15 13:20:00,58.47,58.49,58.45,58.48,178482.0,52.11,52.1279,52.0922,52.119,178482.0
2016-08-15 13:30:00,58.49,58.5,58.48,58.48,198897.0,52.1279,52.1368,52.119,52.119,198897.0
2016-08-15 13:40:00,58.48,58.5,58.48,58.48,166868.0,52.119,52.1368,52.119,52.119,166868.0
2016-08-15 13:50:00,58.48,58.5,58.43,58.43,169943.0,52.119,52.1368,52.0744,52.0744,169943.0
2016-08-15 14:00:00,58.43,58.44,58.38,58.38,213848.0,52.0744,52.0833,52.0298,52.0298,213848.0
2016-08-15 14:10:00,58.38,58.39,58.31,58.31,395476.0,52.0298,52.0387,51.9674,51.9674,395476.0
2016-08-15 14:20:00,58.31,58.34,58.29,58.32,340486.0,51.9674,51.9942,51.9496,51.9764,340486.0
2016-08-15 14:30:00,58.32,58.35,58.3,58.34,193454.0,51.9764,52.0031,51.9585,51.9942,193454.0
2016-08-15 14:40:00,58.33,58.34,58.3,58.34,280944.0,51.9853,51.9942,51.9585,51.9942,280944.0
2016-08-15 14:50:00,58.33,58.34,58.33,58.33,263965.0,51.9853,51.9942,51.9853,51.9853,263965.0
2016-08-15 15:00:00,58.34,58.36,58.33,58.36,259061.0,51.9942,52.012,51.9853,52.012,259061.0
2016-08-15 15:10:00,58.36,58.36,58.25,58.27,444050.0,52.012,52.012,51.914,51.9318,444050.0
2016-08-15 15:20:00,58.26,58.27,58.2,58.23,410576.0,51.9229,51.9318,51.8694,51.8961,410576.0
2016-08-15 15:30:00,58.23,58.3,58.22,58.25,791706.0,51.8961,51.9585,51.8872,51.914,791706.0
2016-08-15 15:40:00,58.25,58.29,58.16,58.16,740785.0,51.914,51.9496,51.8338,51.8338,740785.0
2016-08-15 15:50:00,58.16,58.2,58.12,58.12,2485765.0,51.8338,51.8694,51.7981,51.7981,2485765.0
2016-08-16 09:30:00,57.61,57.62,57.36,57.38,1330279.0,51.6654,51.6743,51.4412,51.4591,1330279.0
2016-08-16 09:40:00,57.39,57.41,57.27,57.31,745630.0,51.4681,51.486,51.3605,51.3963,745630.0
2016-08-16 09:50:00,57.3,57.34,57.27,57.29,812296.0,51.3874,51.4232,51.3605,51.3784,812296.0
2016-08-16 10:00:00,57.29,57.5,57.29,57.49,913897.0,51.3784,51.5667,51.3784,51.5578,913897.0
2016-08-16 10:10:00,57.5,57.51,57.48,57.5,397048.0,51.5667,51.5757,51.5488,51.5667,397048.0
2016-08-16 10:20:00,57.5,57.5,57.41,57.45,297278.0,51.5667,51.5667,51.486,51.5219,297278.0
2016-08-16 10:30:00,57.45,57.55,57.43,57.5,402544.0,51.5219,51.6116,51.504,51.5667,402544.0
2016-08-16 10:40:00,57.5,57.51,57.44,57.48,388106.0,51.5667,51.5757,51.5129,51.5488,388106.0
2016-08-16 10:50:00,57.48,57.49,57.46,57.48,300991.0,51.5488,51.5578,51.5309,51.5488,300991.0
2016-08-16 11:00:00,57.48,57.52,57.47,57.52,235708.0,51.5488,51.5847,51.5398,51.5847,235708.0
2016-08-16 11:10:00,57.52,57.57,57.49,57.5,742547.0,51.5847,51.6295,51.5578,51.5667,742547.0
2016-08-16 11:20:00,57.5,57.51,57.47,57.49,327610.0,51.5667,51.5757,51.5398,51.5578,327610.0
2016-08-16 11:30:00,57.49,57.51,57.45,57.48,356016.0,51.5578,51.5757,51.5219,51.5488,356016.0
2016-08-16 11:40:00,57.49,57.5,57.41,57.46,371733.0,51.5578,51.5667,51.486,51.5309,371733.0
2016-08-16 11:50:00,57.46,57.46,57.42,57.43,413899.0,51.5309,51.5309,51.495,51.504,413899.0
2016-08-16 12:00:00,57.42,57.43,57.38,57.4,369482.0,51.495,51.504,51.4591,51.477,369482.0
2016-08-16 12:10:00,57.4,57.42,57.39,57.39,236468.0,51.477,51.495,51.4681,51.4681,236468.0
2016-08-16 12:20:00,57.39,57.41,57.37,57.38,223592.0,51.4681,51.486,51.4501,51.4591,223592.0
2016-08-16 12:30:00,57.38,57.41,57.38,57.39,227373.0,51.4591,51.486,51.4591,51.4681,227373.0
2016-08-16 12:40:00,57.4,57.47,57.39,57.44,381888.0,51.477,51.5398,51.4681,51.5129,381888.0
2016-08-16 12:50:00,57.45,57.5,57.44,57.5,191114.0,51.5219,51.5667,51.5129,51.5667,191114.0
2016-08-16 13:00:00,57.5,57.5,57.48,57.48,186664.0,51.5667,51.5667,51.5488,51.5488,186664.0
2016-08-16 13:10:00,57.48,57.49,57.41,57.42,295298.0,51.5488,51.5578,51.486,51.495,295298.0
2016-08-16 13:20:00,57.41,57.42,57.39,57.41,179787.0,51.486,51.495,51.4681,51.486,179787.0
2016-08-16 13:30:00,57.41,57.43,57.39,57.41,182989.0,51.486,51.504,51.4681,51.486,182989.0
2016-08-16 13:40:00,57.41,57.46,57.41,57.46,262825.0,51.486,51.5309,51.486,51.5309,262825.0
2016-08-16 13:50:00,57.45,57.48,57.44,57.45,239127.0,51.5219,51.5488,51.5129,51.5219,239127.0
2016-08-16 14:00:00,57.46,57.48,57.45,57.46,209922.0,51.5309,51.5488,51.5219,51.5309,209922.0
2016-08-16 14:10:00,57.45,57.46,57.38,57.4,226392.0,51.5219,51.5309,51.4591,51.477,226392.0
2016-08-16 14:20:00,57.39,57.43,57.37,57.39,379128.0,51.4681,51.504,51.4501,51.4681,379128.0
2016-08-16 14:30:00,57.4,57.42,57.38,57.4,245620.0,51.477,51.495,51.4591,51.477,245620.0
2016-08-16 14:40:00,57.4,57.43,57.39,57.42,228017.0,51.477,51.504,51.4681,51.495,228017.0
2016-08-16 14:50:00,57.43,57.46,57.42,57.45,390332.0,51.504,51.5309,51.495,51.5219,390332.0
2016-08-16 15:00:00,57.45,57.48,57.44,57.48,255118.0,51.5219,51.5488,51.5129,51.5488,255118.0
2016-08-16 15:10:00,57.48,57.53,57.47,57.49,552135.0,51.5488,51.5936,51.5398,51.5578,552135.0
2016-08-16 15:20:00,57.49,57.55,57.49,57.51,312198.0,51.5578,51.6116,51.5578,51.5757,312198.0
2016-08-16 15:30:00,57.51,57.52,57.48,57.5,393345.0,51.5757,51.5847,51.5488,51.5667,393345.0
2016-08-16 15:40:00,57.49,57.52,57.49,57.51,471220.0,51.5578,51.5847,51.5578,51.5757,471220.0
2016-08-16 15:50:00,57.51,57.52,57.4,57.43,1443704.0,51.5757,51.5847,51.477,51.504,1443704.0
2016-08-17 09:30:00,57.54,57.55,57.24,57.32,922374.0,51.6026,51.6116,51.3336,51.4053,922374.0
2016-08-17 09:40:00,57.31,57.39,57.28,57.34,456729.0,51.3963,51.4681,51.3694,51.4232,456729.0
2016-08-17 09:50:00,57.35,57.43,57.31,57.36,429832.0,51.4322,51.504,51.3963,51.4412,429832.0
2016-08-17 10:00:00,57.36,57.36,57.29,57.31,338676.0,51.4412,51.4412,51.3784,51.3963,338676.0
2016-08-17 10:10:00,57.3,57.35,57.3,57.32,328385.0,51.3874,51.4322,51.3874,51.4053,328385.0
2016-08-17 10:20:00,57.32,57.35,57.3,57.35,229265.0,51.4053,51.4322,51.3874,51.4322,229265.0
2016-08-17 10:30:00,57.35,57.44,57.35,57.42,351770.0,51.4322,51.5129,51.4322,51.495,351770.0
2016-08-17 10:40:00,57.42,57.43,57.35,57.36,406888.0,51.495,51.504,51.4322,51.4412,406888.0
2016-08-17 10:50:00,57.36,57.38,57.33,57.37,421349.0,51.4412,51.4591,51.4143,51.4501,421349.0
2016-08-17 11:00:00,57.37,57.41,57.36,57.37,229661.0,51.4501,51.486,51.4412,51.4501,229661.0
2016-08-17 11:10:00,57.36,57.42,57.36,57.41,239251.0,51.4412,51.495,51.4412,51.486,239251.0
2016-08-17 11:20:00,57.4,57.41,57.29,57.29,267791.0,51.477,51.486,51.3784,51.3784,267791.0
2016-08-17 11:30:00,57.3,57.31,57.28,57.3,289149.0,51.3874,51.3963,51.3694,51.3874,289149.0
2016-08-17 11:40:00,57.31,57.33,57.28,57.32,191601.0,51.3963,51.4143,51.3694,51.4053,191601.0
2016-08-17 11:50:00,57.31,57.32,57.26,57.29,244342.0,51.3963,51.4053,51.3515,51.3784,244342.0
2016-08-17 12:00:00,57.28,57.29,57.23,57.26,345978.0,51.3694,51.3784,51.3246,51.3515,345978.0
2016-08-17 12:10:00,57.26,57.28,57.26,57.27,221516.0,51.3515,51.3694,51.3515,51.3605,221516.0
2016-08-17 12:20:00,57.27,57.31,57.26,57.3,224412.0,51.3605,51.3963,51.3515,51.3874,224412.0
2016-08-17 12:30:00,57.3,57.35,57.3,57.35,225660.0,51.3874,51.4322,51.3874,51.4322,225660.0
2016-08-17 12:40:00,57.34,57.55,57.32,57.53,481855.0,51.4232,51.6116,51.4053,51.5936,481855.0
2016-08-17 12:50:00,57.55,57.6,57.53,57.57,414499.0,51.6116,51.6564,51.5936,51.6295,414499.0
2016-08-17 13:00:00,57.57,57.59,57.52,57.54,377278.0,51.6295,51.6474,51.5847,51.6026,377278.0
2016-08-17 13:10:00,57.54,57.54,57.5,57.52,270688.0,51.6026,51.6026,51.5667,51.5847,270688.0
2016-08-17 13:20:00,57.52,57.53,57.49,57.52,419341.0,51.5847,51.5936,51.5578,51.5847,419341.0
2016-08-17 13:30:00,57.51,57.59,57.5,57.58,456111.0,51.5757,51.6474,51.5667,51.6385,456111.0
2016-08-17 13:40:00,57.58,57.63,57.52,57.54,361517.0,51.6385,51.6833,51.5847,51.6026,361517.0
2016-08-17 13:50:00,57.54,57.55,57.44,57.46,502530.0,51.6026,51.6116,51.5129,51.5309,502530.0
2016-08-17 14:00:00,57.47,57.54,57.33,57.54,744769.0,51.5398,51.6026,51.4143,51.6026,744769.0
2016-08-17 14:10:00,57.54,57.68,57.52,57.55,572359.0,51.6026,51.7282,51.5847,51.6116,572359.0
2016-08-17 14:20:00,57.55,57.63,57.46,57.58,420884.0,51.6116,51.6833,51.5309,51.6385,420884.0
2016-08-17 14:30:00,57.58,57.6,57.47,57.55,335998.0,51.6385,51.6564,51.5398,51.6116,335998.0
2016-08-17 14:40:00,57.55,57.6,57.5,57.56,282129.0,51.6116,51.6564,51.5667,51.6205,282129.0
2016-08-17 14:50:00,57.56,57.58,57.5,57.56,330153.0,51.6205,51.6385,51.5667,51.6205,330153.0
2016-08-17 15:00:00,57.55,57.57,57.46,57.47,486046.0,51.6116,51.6295,51.5309,51.5398,486046.0
2016-08-17 15:10:00,57.47,57.49,57.43,57.46,396908.0,51.5398,51.5578,51.504,51.5309,396908.0
2016-08-17 15:20:00,57.45,57.53,57.44,57.52,511986.0,51.5219,51.5936,51.5129,51.5847,511986.0
2016-08-17 15:30:00,57.52,57.57,57.49,57.53,575295.0,51.5847,51.6295,51.5578,51.5936,575295.0
2016-08-17 15:40:00,57.53,57.58,57.5,57.57,487968.0,51.5936,51.6385,51.5667,51.6295,487968.0
2016-08-17 15:50:00,57.57,57.59,57.5,57.56,1210695.0,51.6295,51.6474,51.5667,51.6205,1210695.0
2016-08-18 09:30:00,57.42,57.53,57.4,57.5,552209.0,51.495,51.5936,51.477,51.5667,552209.0
2016-08-18 09:40:00,57.49,57.49,57.28,57.35,537412.0,51.5578,51.5578,51.3694,51.4322,537412.0
2016-08-18 09:50:00,57.35,57.36,57.27,57.31,276792.0,51.4322,51.4412,51.3605,51.3963,276792.0
2016-08-18 10:00:00,57.32,57.5,57.3,57.41,548013.0,51.4053,51.5667,51.3874,51.486,548013.0
2016-08-18 10:10:00,57.42,57.54,57.41,57.53,275132.0,51.495,51.6026,51.486,51.5936,275132.0
2016-08-18 10:20:00,57.54,57.57,57.5,57.51,259895.0,51.6026,51.6295,51.5667,51.5757,259895.0
2016-08-18 10:30:00,57.52,57.56,57.48,57.48,203375.0,51.5847,51.6205,51.5488,51.5488,203375.0
2016-08-18 10:40:00,57.48,57.5,57.44,57.48,240011.0,51.5488,51.5667,51.5129,51.5488,240011.0
2016-08-18 10:50:00,57.49,57.52,57.46,57.47,248613.0,51.5578,51.5847,51.5309,51.5398,248613.0
2016-08-18 11:00:00,57.47,57.49,57.39,57.49,347370.0,51.5398,51.5578,51.4681,51.5578,347370.0
2016-08-18 11:10:00,57.49,57.49,57.4,57.41,189315.0,51.5578,51.5578,51.477,51.486,189315.0
2016-08-18 11:20:00,57.4,57.44,57.38,57.43,416141.0,51.477,51.5129,51.4591,51.504,416141.0
2016-08-18 11:30:00,57.44,57.47,57.42,57.45,254873.0,51.5129,51.5398,51.495,51.5219,254873.0
2016-08-18 11:40:00,57.45,57.5,57.44,57.49,201342.0,51.5219,51.5667,51.5129,51.5578,201342.0
2016-08-18 11:50:00,57.48,57.49,57.42,57.44,197469.0,51.5488,51.5578,51.495,51.5129,197469.0
2016-08-18 12:00:00,57.44,57.45,57.4,57.43,244399.0,51.5129,51.5219,51.477,51.504,244399.0
2016-08-18 12:10:00,57.43,57.43,57.38,57.38,175157.0,51.504,51.504,51.4591,51.4591,175157.0
2016-08-18 12:20:00,57.38,57.4,57.35,57.36,195662.0,51.4591,51.477,51.4322,51.4412,195662.0
2016-08-18 12:30:00,57.35,57.36,57.28,57.34,270692.0,51.4322,51.4412,51.3694,51.4232,270692.0
2016-08-18 12:40:00,57.34,57.39,57.33,57.38,188821.0,51.4232,51.4681,51.4143,51.4591,188821.0
2016-08-18 12:50:00,57.37,57.42,57.35,57.4,219542.0,51.4501,51.495,51.4322,51.477,219542.0
2016-08-18 13:00:00,57.41,57.45,57.39,57.44,149502.0,51.486,51.5219,51.4681,51.5129,149502.0
2016-08-18 13:10:00,57.44,57.45,57.43,57.45,109252.0,51.5129,51.5219,51.504,51.5219,109252.0
2016-08-18 13:20:00,57.45,57.48,57.44,57.47,133587.0,51.5219,51.5488,51.5129,51.5398,133587.0
2016-08-18 13:30:00,57.47,57.54,57.47,57.54,201690.0,51.5398,51.6026,51.5398,51.6026,201690.0
2016-08-18 13:40:00,57.54,57.57,57.52,57.54,162829.0,51.6026,51.6295,51.5847,51.6026,162829.0
2016-08-18 13:50:00,57.53,57.55,57.52,57.53,194433.0,51.5936,51.6116,51.5847,51.5936,194433.0
2016-08-18 14:00:00,57.53,57.55,57.52,57.53,204291.0,51.5936,51.6116,51.5847,51.5936,204291.0
2016-08-18 14:10:00,57.53,57.57,57.52,57.57,231813.0,51.5936,51.6295,51.5847,51.6295,231813.0
2016-08-18 14:20:00,57.56,57.59,57.56,57.59,176116.0,51.6205,51.6474,51.6205,51.6474,176116.0
2016-08-18 14:30:00,57.59,57.59,57.52,57.56,218682.0,51.6474,51.6474,51.5847,51.6205,218682.0
2016-08-18 14:40:00,57.55,57.6,57.55,57.6,116091.0,51.6116,51.6564,51.6116,51.6564,116091.0
2016-08-18 14:50:00,57.59,57.63,57.58,57.63,259432.0,51.6474,51.6833,51.6385,51.6833,259432.0
2016-08-18 15:00:00,57.62,57.7,57.61,57.69,306672.0,51.6743,51.7461,51.6654,51.7371,306672.0
2016-08-18 15:10:00,57.69,57.7,57.61,57.63,276818.0,51.7371,51.7461,51.6654,51.6833,276818.0
2016-08-18 15:20:00,57.64,57.69,57.63,57.65,240947.0,51.6923,51.7371,51.6833,51.7013,240947.0
2016-08-18 15:30:00,57.65,57.66,57.58,57.59,332762.0,51.7013,51.7102,51.6385,51.6474,332762.0
2016-08-18 15:40:00,57.58,57.66,57.58,57.62,382555.0,51.6385,51.7102,51.6385,51.6743,382555.0
2016-08-18 15:50:00,57.62,57.65,57.59,57.6,872995.0,51.6743,51.7013,51.6474,51.6564,872995.0
2016-08-19 09:30:00,57.5,57.5,57.3,57.3,2694402.0,51.5667,51.5667,51.3874,51.3874,2694402.0
2016-08-19 09:40:00,57.3,57.39,57.27,57.28,439617.0,51.3874,51.4681,51.3605,51.3694,439617.0
2016-08-19 09:50:00,57.27,57.31,57.24,57.28,364521.0,51.3605,51.3963,51.3336,51.3694,364521.0
2016-08-19 10:00:00,57.28,57.32,57.2,57.3,371371.0,51.3694,51.4053,51.2977,51.3874,371371.0
2016-08-19 10:10:00,57.3,57.31,57.25,57.3,239315.0,51.3874,51.3963,51.3425,51.3874,239315.0
2016-08-19 10:20:00,57.3,57.63,57.29,57.63,631699.0,51.3874,51.6833,51.3784,51.6833,631699.0
2016-08-19 10:30:00,57.63,57.65,57.57,57.6,439365.0,51.6833,51.7013,51.6295,51.6564,439365.0
2016-08-19 10:40:00,57.6,57.73,57.56,57.67,449689.0,51.6564,51.773,51.6205,51.7192,449689.0
2016-08-19 10:50:00,57.67,57.67,57.55,57.61,500699.0,51.7192,51.7192,51.6116,51.6654,500699.0
2016-08-19 11:00:00,57.6,57.64,57.58,57.63,232502.0,51.6564,51.6923,51.6385,51.6833,232502.0
2016-08-19 11:10:00,57.63,57.7,57.62,57.66,249548.0,51.6833,51.7461,51.6743,51.7102,249548.0
2016-08-19 11:20:00,57.66,57.71,57.63,57.7,300387.0,51.7102,51.7551,51.6833,51.7461,300387.0
2016-08-19 11:30:00,57.7,57.71,57.61,57.62,213958.0,51.7461,51.7551,51.6654,51.6743,213958.0
2016-08-19 11:40:00,57.61,57.65,57.6,57.65,191385.0,51.6654,51.7013,51.6564,51.7013,191385.0
2016-08-19 11:50:00,57.65,57.68,57.63,57.68,172442.0,51.7013,51.7282,51.6833,51.7282,172442.0
2016-08-19 12:00:00,57.68,57.72,57.67,57.72,172968.0,51.7282,51.764,51.7192,51.764,172968.0
2016-08-19 12:10:00,57.72,57.73,57.63,57.63,148966.0,51.764,51.773,51.6833,51.6833,148966.0
2016-08-19 12:20:00,57.64,57.65,57.61,57.64,165865.0,51.6923,51.7013,51.6654,51.6923,165865.0
2016-08-19 12:30:00,57.63,57.64,57.56,57.57,189693.0,51.6833,51.6923,51.6205,51.6295,189693.0
2016-08-19 12:40:00,57.58,57.61,57.51,57.52,191680.0,51.6385,51.6654,51.5757,51.5847,191680.0
2016-08-19 12:50:00,57.52,57.52,57.4,57.46,401236.0,51.5847,51.5847,51.477,51.5309,401236.0
2016-08-19 13:00:00,57.45,57.47,57.42,57.47,226248.0,51.5219,51.5398,51.495,51.5398,226248.0
2016-08-19 13:10:00,57.47,57.49,57.43,57.46,176948.0,51.5398,51.5578,51.504,51.5309,176948.0
2016-08-19 13:20:00,57.46,57.5,57.44,57.46,171984.0,51.5309,51.5667,51.5129,51.5309,171984.0
2016-08-19 13:30:00,57.47,57.51,57.42,57.51,244398.0,51.5398,51.5757,51.495,51.5757,244398.0
2016-08-19 13:40:00,57.5,57.55,57.5,57.54,172994.0,51.5667,51.6116,51.5667,51.6026,172994.0
2016-08-19 13:50:00,57.54,57.57,57.49,57.51,212076.0,51.6026,51.6295,51.5578,51.5757,212076.0
2016-08-19 14:00:00,57.51,57.53,57.5,57.53,151982.0,51.5757,51.5936,51.5667,51.5936,151982.0
2016-08-19 14:10:00,57.53,57.57,57.52,57.55,188873.0,51.5936,51.6295,51.5847,51.6116,188873.0
2016-08-19 14:20:00,57.56,57.56,57.52,57.52,130711.0,51.6205,51.6205,51.5847,51.5847,130711.0
2016-08-19 14:30:00,57.53,57.58,57.52,57.58,205971.0,51.5936,51.6385,51.5847,51.6385,205971.0
2016-08-19 14:40:00,57.58,57.6,57.54,57.54,138977.0,51.6385,51.6564,51.6026,51.6026,138977.0
2016-08-19 14:50:00,57.55,57.62,57.54,57.59,264588.0,51.6116,51.6743,51.6026,51.6474,264588.0
2016-08-19 15:00:00,57.6,57.66,57.6,57.64,216920.0,51.6564,51.7102,51.6564,51.6923,216920.0
2016-08-19 15:10:00,57.65,57.68,57.58,57.62,322858.0,51.7013,51.7282,51.6385,51.6743,322858.0
2016-08-19 15:20:00,57.62,57.65,57.61,57.64,240115.0,51.6743,51.7013,51.6654,51.6923,240115.0
2016-08-19 15:30:00,57.65,57.66,57.6,57.61,266417.0,51.7013,51.7102,51.6564,51.6654,266417.0
2016-08-19 15:40:00,57.61,57.62,57.56,57.58,311529.0,51.6654,51.6743,51.6205,51.6385,311529.0
2016-08-19 15:50:00,57.58,57.64,57.57,57.62,1129076.0,51.6385,51.6923,51.6295,51.6743,1129076.0
2016-08-22 09:30:00,57.57,57.6,57.26,57.42,984715.0,51.6295,51.6564,51.3515,51.495,984715.0
2016-08-22 09:40:00,57.42,57.46,57.33,57.39,550452.0,51.495,51.5309,51.4143,51.4681,550452.0
2016-08-22 09:50:00,57.4,57.43,57.38,57.42,455974.0,51.477,51.504,51.4591,51.495,455974.0
2016-08-22 10:00:00,57.43,57.49,57.36,57.39,298585.0,51.504,51.5578,51.4412,51.4681,298585.0
2016-08-22 10:10:00,57.39,57.61,57.37,57.61,479470.0,51.4681,51.6654,51.4501,51.6654,479470.0
2016-08-22 10:20:00,57.62,57.7,57.57,57.64,327754.0,51.6743,51.7461,51.6295,51.6923,327754.0
2016-08-22 10:30:00,57.65,57.68,57.63,57.64,277275.0,51.7013,51.7282,51.6833,51.6923,277275.0
2016-08-22 10:40:00,57.64,57.75,57.63,57.74,286622.0,51.6923,51.7909,51.6833,51.782,286622.0
2016-08-22 10:50:00,57.73,57.75,57.65,57.65,256518.0,51.773,51.7909,51.7013,51.7013,256518.0
2016-08-22 11:00:00,57.65,57.7,57.64,57.66,311147.0,51.7013,51.7461,51.6923,51.7102,311147.0
2016-08-22 11:10:00,57.66,57.68,57.55,57.55,332562.0,51.7102,51.7282,51.6116,51.6116,332562.0
2016-08-22 11:20:00,57.55,57.56,57.39,57.41,540677.0,51.6116,51.6205,51.4681,51.486,540677.0
2016-08-22 11:30:00,57.4,57.48,57.38,57.46,243580.0,51.477,51.5488,51.4591,51.5309,243580.0
2016-08-22 11:40:00,57.45,57.46,57.41,57.46,185904.0,51.5219,51.5309,51.486,51.5309,185904.0
2016-08-22 11:50:00,57.46,57.49,57.44,57.47,198753.0,51.5309,51.5578,51.5129,51.5398,198753.0
2016-08-22 12:00:00,57.46,57.48,57.41,57.43,258050.0,51.5309,51.5488,51.486,51.504,258050.0
2016-08-22 12:10:00,57.43,57.47,57.4,57.46,130693.0,51.504,51.5398,51.477,51.5309,130693.0
2016-08-22 12:20:00,57.46,57.66,57.46,57.63,469028.0,51.5309,51.7102,51.5309,51.6833,469028.0
2016-08-22 12:30:00,57.64,57.65,57.59,57.6,275585.0,51.6923,51.7013,51.6474,51.6564,275585.0
2016-08-22 12:40:00,57.6,57.64,57.55,57.58,218703.0,51.6564,51.6923,51.6116,51.6385,218703.0
2016-08-22 12:50:00,57.58,57.59,57.54,57.57,101910.0,51.6385,51.6474,51.6026,51.6295,101910.0
2016-08-22 13:00:00,57.57,57.58,57.54,57.57,115493.0,51.6295,51.6385,51.6026,51.6295,115493.0
2016-08-22 13:10:00,57.57,57.62,57.56,57.61,126655.0,51.6295,51.6743,51.6205,51.6654,126655.0
2016-08-22 13:20:00,57.6,57.61,57.4,57.47,335992.0,51.6564,51.6654,51.477,51.5398,335992.0
2016-08-22 13:30:00,57.47,57.49,57.44,57.47,208765.0,51.5398,51.5578,51.5129,51.5398,208765.0
2016-08-22 13:40:00,57.47,57.67,57.46,57.64,258598.0,51.5398,51.7192,51.5309,51.6923,258598.0
2016-08-22 13:50:00,57.64,57.65,57.58,57.59,238000.0,51.6923,51.7013,51.6385,51.6474,238000.0
2016-08-22 14:00:00,57.59,57.63,57.58,57.61,256800.0,51.6474,51.6833,51.6385,51.6654,256800.0
2016-08-22 14:10:00,57.61,57.62,57.54,57.54,227128.0,51.6654,51.6743,51.6026,51.6026,227128.0
2016-08-22 14:20:00,57.54,57.61,57.47,57.47,175924.0,51.6026,51.6654,51.5398,51.5398,175924.0
2016-08-22 14:30:00,57.46,57.56,57.45,57.55,208945.0,51.5309,51.6205,51.5219,51.6116,208945.0
2016-08-22 14:40:00,57.55,57.58,57.53,57.53,193621.0,51.6116,51.6385,51.5936,51.5936,193621.0
2016-08-22 14:50:00,57.53,57.58,57.5,57.54,232709.0,51.5936,51.6385,51.5667,51.6026,232709.0
2016-08-22 15:00:00,57.53,57.62,57.53,57.62,344124.0,51.5936,51.6743,51.5936,51.6743,344124.0
2016-08-22 15:10:00,57.62,57.62,57.57,57.61,233755.0,51.6743,51.6743,51.6295,51.6654,233755.0
2016-08-22 15:20:00,57.62,57.66,57.6,57.64,341514.0,51.6743,51.7102,51.6564,51.6923,341514.0
2016-08-22 15:30:00,57.64,57.66,57.58,57.6,328432.0,51.6923,51.7102,51.6385,51.6564,328432.0
2016-08-22 15:40:00,57.6,57.64,57.59,57.62,353736.0,51.6564,51.6923,51.6474,51.6743,353736.0
2016-08-22 15:50:00,57.63,57.68,57.58,57.66,1384632.0,51.6833,51.7282,51.6385,51.7102,1384632.0
2016-08-23 09:30:00,57.9,58.11,57.88,58.01,1049387.0,51.9255,52.1138,51.9075,52.0241,1049387.0
2016-08-23 09:40:00,58.02,58.06,57.91,58.03,585300.0,52.0331,52.0689,51.9344,52.042,585300.0
2016-08-23 09:50:00,58.03,58.18,58.02,58.13,541832.0,52.042,52.1766,52.0331,52.1317,541832.0
2016-08-23 10:00:00,58.13,58.17,58.06,58.09,349745.0,52.1317,52.1676,52.0689,52.0958,349745.0
2016-08-23 10:10:00,58.09,58.17,58.07,58.11,491788.0,52.0958,52.1676,52.0779,52.1138,491788.0
2016-08-23 10:20:00,58.11,58.15,58.07,58.08,398804.0,52.1138,52.1497,52.0779,52.0869,398804.0
2016-08-23 10:30:00,58.08,58.09,57.99,57.99,290019.0,52.0869,52.0958,52.0062,52.0062,290019.0
2016-08-23 10:40:00,58.0,58.08,57.98,58.06,290497.0,52.0151,52.0869,51.9972,52.0689,290497.0
2016-08-23 10:50:00,58.07,58.07,57.98,58.03,359220.0,52.0779,52.0779,51.9972,52.042,359220.0
2016-08-23 11:00:00,58.03,58.06,57.91,57.92,335394.0,52.042,52.0689,51.9344,51.9434,335394.0
2016-08-23 11:10:00,57.91,57.97,57.9,57.97,246095.0,51.9344,51.9882,51.9255,51.9882,246095.0
2016-08-23 11:20:00,57.97,57.99,57.95,57.97,251880.0,51.9882,52.0062,51.9703,51.9882,251880.0
2016-08-23 11:30:00,57.97,58.03,57.97,58.02,235158.0,51.9882,52.042,51.9882,52.0331,235158.0
2016-08-23 11:40:00,58.03,58.04,57.99,58.02,264445.0,52.042,52.051,52.0062,52.0331,264445.0
2016-08-23 11:50:00,58.02,58.02,57.94,57.95,470036.0,52.0331,52.0331,51.9613,51.9703,470036.0
2016-08-23 12:00:00,57.94,57.95,57.89,57.92,213012.0,51.9613,51.9703,51.9165,51.9434,213012.0
2016-08-23 12:10:00,57.92,57.96,57.91,57.95,258069.0,51.9434,51.9793,51.9344,51.9703,258069.0
2016-08-23 12:20:00,57.96,57.99,57.95,57.96,193725.0,51.9793,52.0062,51.9703,51.9793,193725.0
2016-08-23 12:30:00,57.96,57.98,57.94,57.97,230308.0,51.9793,51.9972,51.9613,51.9882,230308.0
2016-08-23 12:40:00,57.97,57.98,57.95,57.97,166109.0,51.9882,51.9972,51.9703,51.9882,166109.0
2016-08-23 12:50:00,57.98,57.98,57.86,57.91,287995.0,51.9972,51.9972,51.8896,51.9344,287995.0
2016-08-23 13:00:00,57.91,57.98,57.9,57.96,259314.0,51.9344,51.9972,51.9255,51.9793,259314.0
2016-08-23 13:10:00,57.97,57.98,57.93,57.97,221740.0,51.9882,51.9972,51.9524,51.9882,221740.0
2016-08-23 13:20:00,57.98,58.0,57.96,58.0,357394.0,51.9972,52.0151,51.9793,52.0151,357394.0
2016-08-23 13:30:00,58.0,58.04,57.97,57.98,204157.0,52.0151,52.051,51.9882,51.9972,204157.0
2016-08-23 13:40:00,57.97,57.99,57.95,57.98,297070.0,51.9882,52.0062,51.9703,51.9972,297070.0
2016-08-23 13:50:00,57.98,57.98,57.94,57.95,244162.0,51.9972,51.9972,51.9613,51.9703,244162.0
2016-08-23 14:00:00,57.95,57.97,57.89,57.97,277960.0,51.9703,51.9882,51.9165,51.9882,277960.0
2016-08-23 14:10:00,57.96,57.98,57.95,57.97,142056.0,51.9793,51.9972,51.9703,51.9882,142056.0
2016-08-23 14:20:00,57.97,57.98,57.91,57.97,324834.0,51.9882,51.9972,51.9344,51.9882,324834.0
2016-08-23 14:30:00,57.96,57.99,57.93,57.98,568808.0,51.9793,52.0062,51.9524,51.9972,568808.0
2016-08-23 14:40:00,57.98,57.99,57.88,57.91,254776.0,51.9972,52.0062,51.9075,51.9344,254776.0
2016-08-23 14:50:00,57.92,57.95,57.91,57.94,334265.0,51.9434,51.9703,51.9344,51.9613,334265.0
2016-08-23 15:00:00,57.92,57.93,57.9,57.9,235304.0,51.9434,51.9524,51.9255,51.9255,235304.0
2016-08-23 15:10:00,57.91,57.95,57.9,57.92,259383.0,51.9344,51.9703,51.9255,51.9434,259383.0
2016-08-23 15:20:00,57.92,57.92,57.85,57.92,460716.0,51.9434,51.9434,51.8806,51.9434,460716.0
2016-08-23 15:30:00,57.92,57.92,57.9,57.92,389490.0,51.9434,51.9434,51.9255,51.9434,389490.0
2016-08-23 15:40:00,57.92,57.94,57.87,57.88,682878.0,51.9434,51.9613,51.8985,51.9075,682878.0
2016-08-23 15:50:00,57.89,57.98,57.87,57.9,1871512.0,51.9165,51.9972,51.8985,51.9255,1871512.0
2016-08-24 09:30:00,57.82,57.86,57.74,57.75,891269.0,51.8537,51.8896,51.782,51.7909,891269.0
2016-08-24 09:40:00,57.75,57.88,57.71,57.78,752450.0,51.7909,51.9075,51.7551,51.8178,752450.0
2016-08-24 09:50:00,57.78,57.84,57.73,57.8,270145.0,51.8178,51.8716,51.773,51.8358,270145.0
2016-08-24 10:00:00,57.81,57.9,57.76,57.88,257874.0,51.8447,51.9255,51.7999,51.9075,257874.0
2016-08-24 10:10:00,57.88,57.95,57.85,57.88,280096.0,51.9075,51.9703,51.8806,51.9075,280096.0
2016-08-24 10:20:00,57.87,57.89,57.81,57.84,250167.0,51.8985,51.9165,51.8447,51.8716,250167.0
2016-08-24 10:30:00,57.83,57.92,57.8,57.9,527574.0,51.8627,51.9434,51.8358,51.9255,527574.0
2016-08-24 10:40:00,57.9,57.91,57.82,57.89,431126.0,51.9255,51.9344,51.8537,51.9165,431126.0
2016-08-24 10:50:00,57.88,57.91,57.82,57.83,300156.0,51.9075,51.9344,51.8537,51.8627,300156.0
2016-08-24 11:00:00,57.83,57.84,57.81,57.83,278450.0,51.8627,51.8716,51.8447,51.8627,278450.0
2016-08-24 11:10:00,57.83,57.87,57.83,57.85,191258.0,51.8627,51.8985,51.8627,51.8806,191258.0
2016-08-24 11:20:00,57.84,57.96,57.84,57.92,350754.0,51.8716,51.9793,51.8716,51.9434,350754.0
2016-08-24 11:30:00,57.92,57.93,57.88,57.91,271911.0,51.9434,51.9524,51.9075,51.9344,271911.0
2016-08-24 11:40:00,57.92,57.95,57.87,57.89,217834.0,51.9434,51.9703,51.8985,51.9165,217834.0
2016-08-24 11:50:00,57.89,57.91,57.83,57.88,190386.0,51.9165,51.9344,51.8627,51.9075,190386.0
2016-08-24 12:00:00,57.88,57.97,57.88,57.96,230015.0,51.9075,51.9882,51.9075,51.9793,230015.0
2016-08-24 12:10:00,57.97,58.0,57.96,58.0,276700.0,51.9882,52.0151,51.9793,52.0151,276700.0
2016-08-24 12:20:00,57.99,58.04,57.98,57.99,263287.0,52.0062,52.051,51.9972,52.0062,263287.0
2016-08-24 12:30:00,57.99,58.02,57.97,57.99,268985.0,52.0062,52.0331,51.9882,52.0062,268985.0
2016-08-24 12:40:00,57.99,58.01,57.97,57.99,203929.0,52.0062,52.0241,51.9882,52.0062,203929.0
2016-08-24 12:50:00,57.98,58.02,57.97,58.02,211048.0,51.9972,52.0331,51.9882,52.0331,211048.0
2016-08-24 13:00:00,58.02,58.02,57.93,57.99,270746.0,52.0331,52.0331,51.9524,52.0062,270746.0
2016-08-24 13:10:00,57.98,58.0,57.96,58.0,190072.0,51.9972,52.0151,51.9793,52.0151,190072.0
2016-08-24 13:20:00,57.99,58.0,57.97,58.0,207914.0,52.0062,52.0151,51.9882,52.0151,207914.0
2016-08-24 13:30:00,57.99,58.0,57.96,57.97,170145.0,52.0062,52.0151,51.9793,51.9882,170145.0
2016-08-24 13:40:00,57.97,57.99,57.95,57.96,327004.0,51.9882,52.0062,51.9703,51.9793,327004.0
2016-08-24 13:50:00,57.96,57.97,57.94,57.94,162788.0,51.9793,51.9882,51.9613,51.9613,162788.0
2016-08-24 14:00:00,57.95,57.95,57.85,57.86,500908.0,51.9703,51.9703,51.8806,51.8896,500908.0
2016-08-24 14:10:00,57.85,57.91,57.83,57.9,231903.0,51.8806,51.9344,51.8627,51.9255,231903.0
2016-08-24 14:20:00,57.91,57.91,57.82,57.89,357623.0,51.9344,51.9344,51.8537,51.9165,357623.0
2016-08-24 14:30:00,57.88,57.91,57.87,57.9,219304.0,51.9075,51.9344,51.8985,51.9255,219304.0
2016-08-24 14:40:00,57.9,57.92,57.89,57.91,185343.0,51.9255,51.9434,51.9165,51.9344,185343.0
2016-08-24 14:50:00,57.9,57.97,57.89,57.97,230158.0,51.9255,51.9882,51.9165,51.9882,230158.0
2016-08-24 15:00:00,57.97,57.97,57.9,57.91,311181.0,51.9882,51.9882,51.9255,51.9344,311181.0
2016-08-24 15:10:00,57.91,57.93,57.88,57.91,384172.0,51.9344,51.9524,51.9075,51.9344,384172.0
2016-08-24 15:20:00,57.91,57.93,57.88,57.88,313146.0,51.9344,51.9524,51.9075,51.9075,313146.0
2016-08-24 15:30:00,57.88,57.96,57.84,57.86,674246.0,51.9075,51.9793,51.8716,51.8896,674246.0
2016-08-24 15:40:00,57.86,57.86,57.75,57.8,594616.0,51.8896,51.8896,51.7909,51.8358,594616.0
2016-08-24 15:50:00,57.79,57.97,57.77,57.96,1389717.0,51.8268,51.9882,51.8089,51.9793,1389717.0
2016-08-25 09:30:00,57.88,58.0,57.78,58.0,692995.0,51.9075,52.0151,51.8178,52.0151,692995.0
2016-08-25 09:40:00,58.0,58.13,57.96,58.11,567536.0,52.0151,52.1317,51.9793,52.1138,567536.0
2016-08-25 09:50:00,58.11,58.22,58.03,58.18,697647.0,52.1138,52.2124,52.042,52.1766,697647.0
2016-08-25 10:00:00,58.18,58.2,58.12,58.15,400712.0,52.1766,52.1945,52.1228,52.1497,400712.0
2016-08-25 10:10:00,58.16,58.16,58.08,58.13,612217.0,52.1586,52.1586,52.0869,52.1317,612217.0
2016-08-25 10:20:00,58.14,58.14,58.03,58.05,355110.0,52.1407,52.1407,52.042,52.06,355110.0
2016-08-25 10:30:00,58.05,58.07,57.99,58.01,369466.0,52.06,52.0779,52.0062,52.0241,369466.0
2016-08-25 10:40:00,58.0,58.06,57.99,58.05,227576.0,52.0151,52.0689,52.0062,52.06,227576.0
2016-08-25 10:50:00,58.06,58.11,58.03,58.09,248190.0,52.0689,52.1138,52.042,52.0958,248190.0
2016-08-25 11:00:00,58.1,58.21,58.09,58.21,407842.0,52.1048,52.2035,52.0958,52.2035,407842.0
2016-08-25 11:10:00,58.2,58.27,58.19,58.23,391745.0,52.1945,52.2573,52.1855,52.2214,391745.0
2016-08-25 11:20:00,58.23,58.26,58.12,58.15,225839.0,52.2214,52.2483,52.1228,52.1497,225839.0
2016-08-25 11:30:00,58.15,58.25,58.15,58.22,242081.0,52.1497,52.2393,52.1497,52.2124,242081.0
2016-08-25 11:40:00,58.22,58.26,58.2,58.25,216702.0,52.2124,52.2483,52.1945,52.2393,216702.0
2016-08-25 11:50:00,58.25,58.26,58.16,58.19,307258.0,52.2393,52.2483,52.1586,52.1855,307258.0
2016-08-25 12:00:00,58.2,58.21,58.16,58.19,153961.0,52.1945,52.2035,52.1586,52.1855,153961.0
2016-08-25 12:10:00,58.2,58.2,58.14,58.19,151535.0,52.1945,52.1945,52.1407,52.1855,151535.0
2016-08-25 12:20:00,58.19,58.21,58.15,58.18,271421.0,52.1855,52.2035,52.1497,52.1766,271421.0
2016-08-25 12:30:00,58.17,58.23,58.17,58.23,176940.0,52.1676,52.2214,52.1676,52.2214,176940.0
2016-08-25 12:40:00,58.23,58.29,58.22,58.28,172260.0,52.2214,52.2752,52.2124,52.2662,172260.0
2016-08-25 12:50:00,58.29,58.29,58.23,58.25,177479.0,52.2752,52.2752,52.2214,52.2393,177479.0
2016-08-25 13:00:00,58.25,58.27,58.19,58.2,176617.0,52.2393,52.2573,52.1855,52.1945,176617.0
2016-08-25 13:10:00,58.19,58.23,58.19,58.19,82030.0,52.1855,52.2214,52.1855,52.1855,82030.0
2016-08-25 13:20:00,58.19,58.25,58.18,58.25,113092.0,52.1855,52.2393,52.1766,52.2393,113092.0
2016-08-25 13:30:00,58.25,58.25,58.12,58.16,224826.0,52.2393,52.2393,52.1228,52.1586,224826.0
2016-08-25 13:40:00,58.16,58.17,58.1,58.13,321791.0,52.1586,52.1676,52.1048,52.1317,321791.0
2016-08-25 13:50:00,58.12,58.17,58.12,58.14,150163.0,52.1228,52.1676,52.1228,52.1407,150163.0
2016-08-25 14:00:00,58.14,58.18,58.09,58.11,376785.0,52.1407,52.1766,52.0958,52.1138,376785.0
2016-08-25 14:10:00,58.11,58.22,58.1,58.15,313050.0,52.1138,52.2124,52.1048,52.1497,313050.0
2016-08-25 14:20:00,58.16,58.21,58.11,58.19,295730.0,52.1586,52.2035,52.1138,52.1855,295730.0
2016-08-25 14:30:00,58.2,58.23,58.16,58.21,275890.0,52.1945,52.2214,52.1586,52.2035,275890.0
2016-08-25 14:40:00,58.21,58.27,58.2,58.23,378454.0,52.2035,52.2573,52.1945,52.2214,378454.0
2016-08-25 14:50:00,58.23,58.24,58.15,58.19,369407.0,52.2214,52.2304,52.1497,52.1855,369407.0
2016-08-25 15:00:00,58.19,58.23,58.16,58.2,321407.0,52.1855,52.2214,52.1586,52.1945,321407.0
2016-08-25 15:10:00,58.2,58.26,58.2,58.23,465321.0,52.1945,52.2483,52.1945,52.2214,465321.0
2016-08-25 15:20:00,58.24,58.28,58.22,58.25,302830.0,52.2304,52.2662,52.2124,52.2393,302830.0
2016-08-25 15:30:00,58.25,58.26,58.21,58.22,429202.0,52.2393,52.2483,52.2035,52.2124,429202.0
2016-08-25 15:40:00,58.21,58.27,58.21,58.27,522346.0,52.2035,52.2573,52.2035,52.2573,522346.0
2016-08-25 15:50:00,58.26,58.27,58.15,58.18,1954032.0,52.2483,52.2573,52.1497,52.1766,1954032.0
2016-08-26 09:30:00,58.28,58.55,58.25,58.51,1374791.0,52.2662,52.5084,52.2393,52.4725,1374791.0
2016-08-26 09:40:00,58.51,58.6,58.44,58.45,573551.0,52.4725,52.5532,52.4097,52.4187,573551.0
2016-08-26 09:50:00,58.44,58.46,58.3,58.34,715540.0,52.4097,52.4277,52.2842,52.3201,715540.0
2016-08-26 10:00:00,58.34,58.5,58.09,58.35,768281.0,52.3201,52.4635,52.0958,52.329,768281.0
2016-08-26 10:10:00,58.35,58.7,58.35,58.6,650675.0,52.329,52.6429,52.329,52.5532,650675.0
2016-08-26 10:20:00,58.6,58.69,58.57,58.62,413999.0,52.5532,52.6339,52.5263,52.5712,413999.0
2016-08-26 10:30:00,58.63,58.65,58.52,58.52,283609.0,52.5801,52.5981,52.4815,52.4815,283609.0
2016-08-26 10:40:00,58.52,58.6,58.46,58.57,307705.0,52.4815,52.5532,52.4277,52.5263,307705.0
2016-08-26 10:50:00,58.57,58.6,58.53,58.58,264008.0,52.5263,52.5532,52.4904,52.5353,264008.0
2016-08-26 11:00:00,58.57,58.58,58.44,58.48,300211.0,52.5263,52.5353,52.4097,52.4456,300211.0
2016-08-26 11:10:00,58.48,58.53,58.46,58.52,236796.0,52.4456,52.4904,52.4277,52.4815,236796.0
2016-08-26 11:20:00,58.52,58.52,58.48,58.5,228787.0,52.4815,52.4815,52.4456,52.4635,228787.0
2016-08-26 11:30:00,58.5,58.52,58.37,58.39,342896.0,52.4635,52.4815,52.347,52.3649,342896.0
2016-08-26 11:40:00,58.39,58.4,58.22,58.36,485812.0,52.3649,52.3739,52.2124,52.338,485812.0
2016-08-26 11:50:00,58.35,58.36,58.11,58.13,656654.0,52.329,52.338,52.1138,52.1317,656654.0
2016-08-26 12:00:00,58.12,58.13,57.86,57.92,732975.0,52.1228,52.1317,51.8896,51.9434,732975.0
2016-08-26 12:10:00,57.91,57.93,57.81,57.88,471460.0,51.9344,51.9524,51.8447,51.9075,471460.0
2016-08-26 12:20:00,57.88,57.95,57.86,57.92,641425.0,51.9075,51.9703,51.8896,51.9434,641425.0
2016-08-26 12:30:00,57.91,57.96,57.84,57.95,320976.0,51.9344,51.9793,51.8716,51.9703,320976.0
2016-08-26 12:40:00,57.95,58.0,57.93,57.99,226649.0,51.9703,52.0151,51.9524,52.0062,226649.0
2016-08-26 12:50:00,57.99,57.99,57.9,57.93,279488.0,52.0062,52.0062,51.9255,51.9524,279488.0
2016-08-26 13:00:00,57.94,58.01,57.89,57.93,256110.0,51.9613,52.0241,51.9165,51.9524,256110.0
2016-08-26 13:10:00,57.93,57.97,57.86,57.88,250672.0,51.9524,51.9882,51.8896,51.9075,250672.0
2016-08-26 13:20:00,57.87,57.93,57.85,57.92,302284.0,51.8985,51.9524,51.8806,51.9434,302284.0
2016-08-26 13:30:00,57.93,57.95,57.89,57.92,280070.0,51.9524,51.9703,51.9165,51.9434,280070.0
2016-08-26 13:40:00,57.92,57.92,57.85,57.87,259045.0,51.9434,51.9434,51.8806,51.8985,259045.0
2016-08-26 13:50:00,57.86,57.88,57.78,57.82,317995.0,51.8896,51.9075,51.8178,51.8537,317995.0
2016-08-26 14:00:00,57.82,57.87,57.79,57.87,286081.0,51.8537,51.8985,51.8268,51.8985,286081.0
2016-08-26 14:10:00,57.86,57.9,57.7,57.74,520185.0,51.8896,51.9255,51.7461,51.782,520185.0
2016-08-26 14:20:00,57.74,57.77,57.69,57.72,458861.0,51.782,51.8089,51.7371,51.764,458861.0
2016-08-26 14:30:00,57.72,57.82,57.7,57.79,360673.0,51.764,51.8537,51.7461,51.8268,360673.0
2016-08-26 14:40:00,57.79,57.86,57.78,57.81,259095.0,51.8268,51.8896,51.8178,51.8447,259095.0
2016-08-26 14:50:00,57.82,57.85,57.77,57.84,208931.0,51.8537,51.8806,51.8089,51.8716,208931.0
2016-08-26 15:00:00,57.83,57.87,57.81,57.87,324959.0,51.8627,51.8985,51.8447,51.8985,324959.0
2016-08-26 15:10:00,57.87,57.91,57.82,57.86,397510.0,51.8985,51.9344,51.8537,51.8896,397510.0
2016-08-26 15:20:00,57.87,57.99,57.84,57.97,413537.0,51.8985,52.0062,51.8716,51.9882,413537.0
2016-08-26 15:30:00,57.98,58.07,57.97,58.02,579423.0,51.9972,52.0779,51.9882,52.0331,579423.0
2016-08-26 15:40:00,58.02,58.09,58.01,58.09,701427.0,52.0331,52.0958,52.0241,52.0958,701427.0
2016-08-26 15:50:00,58.08,58.11,57.99,58.04,1734897.0,52.0869,52.1138,52.0062,52.051,1734897.0
2016-08-29 09:30:00,58.18,58.56,58.13,58.52,1280962.0,52.1766,52.5173,52.1317,52.4815,1280962.0
2016-08-29 09:40:00,58.52,58.6,58.46,58.5,735831.0,52.4815,52.5532,52.4277,52.4635,735831.0
2016-08-29 09:50:00,58.49,58.51,58.41,58.48,407897.0,52.4546,52.4725,52.3828,52.4456,407897.0
2016-08-29 10:00:00,58.48,58.5,58.36,58.37,510873.0,52.4456,52.4635,52.338,52.347,510873.0
2016-08-29 10:10:00,58.37,58.43,58.34,58.36,310622.0,52.347,52.4008,52.3201,52.338,310622.0
2016-08-29 10:20:00,58.36,58.38,58.31,58.35,231155.0,52.338,52.3559,52.2931,52.329,231155.0
2016-08-29 10:30:00,58.35,58.38,58.29,58.34,326803.0,52.329,52.3559,52.2752,52.3201,326803.0
2016-08-29 10:40:00,58.34,58.38,58.32,58.36,225753.0,52.3201,52.3559,52.3021,52.338,225753.0
2016-08-29 10:50:00,58.36,58.39,58.3,58.31,243133.0,52.338,52.3649,52.2842,52.2931,243133.0
2016-08-29 11:00:00,58.31,58.36,58.25,58.29,485234.0,52.2931,52.338,52.2393,52.2752,485234.0
2016-08-29 11:10:00,58.29,58.32,58.24,58.24,280406.0,52.2752,52.3021,52.2304,52.2304,280406.0
2016-08-29 11:20:00,58.24,58.31,58.24,58.31,180091.0,52.2304,52.2931,52.2304,52.2931,180091.0
2016-08-29 11:30:00,58.31,58.31,58.25,58.3,243014.0,52.2931,52.2931,52.2393,52.2842,243014.0
2016-08-29 11:40:00,58.29,58.4,58.29,58.38,300029.0,52.2752,52.3739,52.2752,52.3559,300029.0
2016-08-29 11:50:00,58.38,58.47,58.37,58.46,247731.0,52.3559,52.4366,52.347,52.4277,247731.0
2016-08-29 12:00:00,58.46,58.48,58.39,58.4,307823.0,52.4277,52.4456,52.3649,52.3739,307823.0
2016-08-29 12:10:00,58.41,58.42,58.37,58.38,151661.0,52.3828,52.3918,52.347,52.3559,151661.0
2016-08-29 12:20:00,58.38,58.39,58.31,58.34,113773.0,52.3559,52.3649,52.2931,52.3201,113773.0
2016-08-29 12:30:00,58.34,58.34,58.28,58.29,116151.0,52.3201,52.3201,52.2662,52.2752,116151.0
2016-08-29 12:40:00,58.28,58.35,58.28,58.32,238843.0,52.2662,52.329,52.2662,52.3021,238843.0
2016-08-29 12:50:00,58.33,58.34,58.32,58.34,126513.0,52.3111,52.3201,52.3021,52.3201,126513.0
2016-08-29 13:00:00,58.34,58.35,58.28,58.3,151911.0,52.3201,52.329,52.2662,52.2842,151911.0
2016-08-29 13:10:00,58.31,58.31,58.28,58.29,91150.0,52.2931,52.2931,52.2662,52.2752,91150.0
2016-08-29 13:20:00,58.29,58.32,58.26,58.32,277732.0,52.2752,52.3021,52.2483,52.3021,277732.0
2016-08-29 13:30:00,58.32,58.35,58.29,58.31,181951.0,52.3021,52.329,52.2752,52.2931,181951.0
2016-08-29 13:40:00,58.31,58.33,58.31,58.32,125687.0,52.2931,52.3111,52.2931,52.3021,125687.0
2016-08-29 13:50:00,58.31,58.33,58.29,58.3,163558.0,52.2931,52.3111,52.2752,52.2842,163558.0
2016-08-29 14:00:00,58.3,58.34,58.3,58.32,190268.0,52.2842,52.3201,52.2842,52.3021,190268.0
2016-08-29 14:10:00,58.31,58.33,58.28,58.29,153807.0,52.2931,52.3111,52.2662,52.2752,153807.0
2016-08-29 14:20:00,58.3,58.3,58.26,58.27,132957.0,52.2842,52.2842,52.2483,52.2573,132957.0
2016-08-29 14:30:00,58.28,58.28,58.26,58.27,125733.0,52.2662,52.2662,52.2483,52.2573,125733.0
2016-08-29 14:40:00,58.28,58.28,58.24,58.28,235008.0,52.2662,52.2662,52.2304,52.2662,235008.0
2016-08-29 14:50:00,58.28,58.3,58.26,58.27,208889.0,52.2662,52.2842,52.2483,52.2573,208889.0
2016-08-29 15:00:00,58.27,58.27,58.23,58.23,116680.0,52.2573,52.2573,52.2214,52.2214,116680.0
2016-08-29 15:10:00,58.23,58.26,58.23,58.23,147632.0,52.2214,52.2483,52.2214,52.2214,147632.0
2016-08-29 15:20:00,58.23,58.25,58.17,58.18,295340.0,52.2214,52.2393,52.1676,52.1766,295340.0
2016-08-29 15:30:00,58.18,58.19,58.14,58.19,313413.0,52.1766,52.1855,52.1407,52.1855,313413.0
2016-08-29 15:40:00,58.19,58.2,58.11,58.13,526798.0,52.1855,52.1945,52.1138,52.1317,526798.0
2016-08-29 15:50:00,58.14,58.17,58.1,58.1,1084459.0,52.1407,52.1676,52.1048,52.1048,1084459.0
2016-08-30 09:30:00,57.98,58.17,57.95,58.12,1036859.0,51.9972,52.1676,51.9703,52.1228,1036859.0
2016-08-30 09:40:00,58.12,58.19,58.08,58.14,677292.0,52.1228,52.1855,52.0869,52.1407,677292.0
2016-08-30 09:50:00,58.13,58.16,58.03,58.1,301349.0,52.1317,52.1586,52.042,52.1048,301349.0
2016-08-30 10:00:00,58.1,58.19,57.96,58.02,386043.0,52.1048,52.1855,51.9793,52.0331,386043.0
2016-08-30 10:10:00,58.01,58.02,57.78,57.8,567479.0,52.0241,52.0331,51.8178,51.8358,567479.0
2016-08-30 10:20:00,57.81,57.95,57.78,57.95,312849.0,51.8447,51.9703,51.8178,51.9703,312849.0
2016-08-30 10:30:00,57.94,57.95,57.73,57.82,486489.0,51.9613,51.9703,51.773,51.8537,486489.0
2016-08-30 10:40:00,57.82,57.86,57.78,57.83,270224.0,51.8537,51.8896,51.8178,51.8627,270224.0
2016-08-30 10:50:00,57.83,57.85,57.77,57.82,305991.0,51.8627,51.8806,51.8089,51.8537,305991.0
2016-08-30 11:00:00,57.81,57.88,57.79,57.8,272654.0,51.8447,51.9075,51.8268,51.8358,272654.0
2016-08-30 11:10:00,57.8,57.84,57.78,57.81,337154.0,51.8358,51.8716,51.8178,51.8447,337154.0
2016-08-30 11:20:00,57.82,57.82,57.71,57.77,369915.0,51.8537,51.8537,51.7551,51.8089,369915.0
2016-08-30 11:30:00,57.77,57.8,57.71,57.78,301393.0,51.8089,51.8358,51.7551,51.8178,301393.0
2016-08-30 11:40:00,57.78,57.79,57.7,57.73,241200.0,51.8178,51.8268,51.7461,51.773,241200.0
2016-08-30 11:50:00,57.74,57.8,57.73,57.77,319172.0,51.782,51.8358,51.773,51.8089,319172.0
2016-08-30 12:00:00,57.77,57.85,57.77,57.85,224963.0,51.8089,51.8806,51.8089,51.8806,224963.0
2016-08-30 12:10:00,57.85,57.86,57.81,57.85,168933.0,51.8806,51.8896,51.8447,51.8806,168933.0
2016-08-30 12:20:00,57.86,57.88,57.81,57.83,189765.0,51.8896,51.9075,51.8447,51.8627,189765.0
2016-08-30 12:30:00,57.83,57.89,57.83,57.88,210703.0,51.8627,51.9165,51.8627,51.9075,210703.0
2016-08-30 12:40:00,57.88,57.9,57.84,57.86,204621.0,51.9075,51.9255,51.8716,51.8896,204621.0
2016-08-30 12:50:00,57.86,57.88,57.8,57.82,146497.0,51.8896,51.9075,51.8358,51.8537,146497.0
2016-08-30 13:00:00,57.81,57.87,57.78,57.84,181908.0,51.8447,51.8985,51.8178,51.8716,181908.0
2016-08-30 13:10:00,57.85,57.89,57.84,57.85,154809.0,51.8806,51.9165,51.8716,51.8806,154809.0
2016-08-30 13:20:00,57.84,57.86,57.81,57.83,193937.0,51.8716,51.8896,51.8447,51.8627,193937.0
2016-08-30 13:30:00,57.83,57.84,57.78,57.83,148144.0,51.8627,51.8716,51.8178,51.8627,148144.0
2016-08-30 13:40:00,57.83,57.83,57.75,57.77,191711.0,51.8627,51.8627,51.7909,51.8089,191711.0
2016-08-30 13:50:00,57.78,57.84,57.75,57.82,184513.0,51.8178,51.8716,51.7909,51.8537,184513.0
2016-08-30 14:00:00,57.8,57.81,57.69,57.72,285426.0,51.8358,51.8447,51.7371,51.764,285426.0
2016-08-30 14:10:00,57.72,57.75,57.65,57.68,241234.0,51.764,51.7909,51.7013,51.7282,241234.0
2016-08-30 14:20:00,57.68,57.74,57.66,57.67,325883.0,51.7282,51.782,51.7102,51.7192,325883.0
2016-08-30 14:30:00,57.67,57.68,57.61,57.66,475739.0,51.7192,51.7282,51.6654,51.7102,475739.0
2016-08-30 14:40:00,57.66,57.67,57.62,57.67,303679.0,51.7102,51.7192,51.6743,51.7192,303679.0
2016-08-30 14:50:00,57.67,57.73,57.66,57.72,222880.0,51.7192,51.773,51.7102,51.764,222880.0
2016-08-30 15:00:00,57.73,57.76,57.66,57.75,324810.0,51.773,51.7999,51.7102,51.7909,324810.0
2016-08-30 15:10:00,57.75,57.77,57.71,57.76,245422.0,51.7909,51.8089,51.7551,51.7999,245422.0
2016-08-30 15:20:00,57.77,57.81,57.73,57.78,364803.0,51.8089,51.8447,51.773,51.8178,364803.0
2016-08-30 15:30:00,57.78,57.87,57.73,57.84,447348.0,51.8178,51.8985,51.773,51.8716,447348.0
2016-08-30 15:40:00,57.84,57.88,57.81,57.82,462063.0,51.8716,51.9075,51.8447,51.8537,462063.0
2016-08-30 15:50:00,57.82,57.89,57.8,57.89,1428408.0,51.8537,51.9165,51.8358,51.9165,1428408.0
2016-08-31 09:30:00,57.67,57.8,57.61,57.68,1106954.0,51.7192,51.8358,51.6654,51.7282,1106954.0
2016-08-31 09:40:00,57.69,57.75,57.63,57.74,510195.0,51.7371,51.7909,51.6833,51.782,510195.0
2016-08-31 09:50:00,57.75,57.75,57.68,57.69,367475.0,51.7909,51.7909,51.7282,51.7371,367475.0
2016-08-31 10:00:00,57.7,57.75,57.65,57.69,374621.0,51.7461,51.7909,51.7013,51.7371,374621.0
2016-08-31 10:10:00,57.68,57.7,57.57,57.59,392275.0,51.7282,51.7461,51.6295,51.6474,392275.0
2016-08-31 10:20:00,57.59,57.68,57.58,57.63,220479.0,51.6474,51.7282,51.6385,51.6833,220479.0
2016-08-31 10:30:00,57.62,57.64,57.53,57.62,417629.0,51.6743,51.6923,51.5936,51.6743,417629.0
2016-08-31 10:40:00,57.62,57.63,57.56,57.62,186738.0,51.6743,51.6833,51.6205,51.6743,186738.0
2016-08-31 10:50:00,57.63,57.67,57.61,57.64,378102.0,51.6833,51.7192,51.6654,51.6923,378102.0
2016-08-31 11:00:00,57.64,57.7,57.62,57.67,232426.0,51.6923,51.7461,51.6743,51.7192,232426.0
2016-08-31 11:10:00,57.67,57.67,57.53,57.54,418767.0,51.7192,51.7192,51.5936,51.6026,418767.0
2016-08-31 11:20:00,57.53,57.55,57.5,57.54,277778.0,51.5936,51.6116,51.5667,51.6026,277778.0
2016-08-31 11:30:00,57.55,57.63,57.54,57.63,180047.0,51.6116,51.6833,51.6026,51.6833,180047.0
2016-08-31 11:40:00,57.63,57.64,57.59,57.6,122715.0,51.6833,51.6923,51.6474,51.6564,122715.0
2016-08-31 11:50:00,57.6,57.61,57.54,57.56,187792.0,51.6564,51.6654,51.6026,51.6205,187792.0
2016-08-31 12:00:00,57.55,57.55,57.45,57.49,371566.0,51.6116,51.6116,51.5219,51.5578,371566.0
2016-08-31 12:10:00,57.48,57.5,57.32,57.34,387454.0,51.5488,51.5667,51.4053,51.4232,387454.0
2016-08-31 12:20:00,57.33,57.39,57.3,57.35,335443.0,51.4143,51.4681,51.3874,51.4322,335443.0
2016-08-31 12:30:00,57.34,57.4,57.32,57.36,376436.0,51.4232,51.477,51.4053,51.4412,376436.0
2016-08-31 12:40:00,57.36,57.38,57.34,57.37,202356.0,51.4412,51.4591,51.4232,51.4501,202356.0
2016-08-31 12:50:00,57.37,57.38,57.33,57.38,169549.0,51.4501,51.4591,51.4143,51.4591,169549.0
2016-08-31 13:00:00,57.38,57.45,57.37,57.44,203907.0,51.4591,51.5219,51.4501,51.5129,203907.0
2016-08-31 13:10:00,57.44,57.46,57.39,57.42,192024.0,51.5129,51.5309,51.4681,51.495,192024.0
2016-08-31 13:20:00,57.43,57.47,57.4,57.41,199560.0,51.504,51.5398,51.477,51.486,199560.0
2016-08-31 13:30:00,57.41,57.42,57.38,57.39,195179.0,51.486,51.495,51.4591,51.4681,195179.0
2016-08-31 13:40:00,57.39,57.46,57.37,57.37,312105.0,51.4681,51.5309,51.4501,51.4501,312105.0
2016-08-31 13:50:00,57.37,57.39,57.32,57.34,382917.0,51.4501,51.4681,51.4053,51.4232,382917.0
2016-08-31 14:00:00,57.34,57.49,57.34,57.46,445152.0,51.4232,51.5578,51.4232,51.5309,445152.0
2016-08-31 14:10:00,57.45,57.49,57.44,57.47,292760.0,51.5219,51.5578,51.5129,51.5398,292760.0
2016-08-31 14:20:00,57.47,57.49,57.45,57.47,168084.0,51.5398,51.5578,51.5219,51.5398,168084.0
2016-08-31 14:30:00,57.47,57.48,57.42,57.45,222104.0,51.5398,51.5488,51.495,51.5219,222104.0
2016-08-31 14:40:00,57.45,57.46,57.38,57.41,452255.0,51.5219,51.5309,51.4591,51.486,452255.0
2016-08-31 14:50:00,57.42,57.42,57.36,57.39,272602.0,51.495,51.495,51.4412,51.4681,272602.0
2016-08-31 15:00:00,57.39,57.5,57.37,57.5,412381.0,51.4681,51.5667,51.4501,51.5667,412381.0
2016-08-31 15:10:00,57.49,57.57,57.47,57.52,423800.0,51.5578,51.6295,51.5398,51.5847,423800.0
2016-08-31 15:20:00,57.53,57.59,57.5,57.53,422444.0,51.5936,51.6474,51.5667,51.5936,422444.0
2016-08-31 15:30:00,57.53,57.56,57.5,57.5,593550.0,51.5936,51.6205,51.5667,51.5667,593550.0
2016-08-31 15:40:00,57.5,57.54,57.48,57.48,602149.0,51.5667,51.6026,51.5488,51.5488,602149.0
2016-08-31 15:50:00,57.49,57.52,57.44,57.47,2057028.0,51.5578,51.5847,51.5129,51.5398,2057028.0
2016-09-01 09:30:00,57.02,57.71,57.01,57.61,2321123.0,51.1363,51.7551,51.1273,51.6654,2321123.0
2016-09-01 09:40:00,57.61,57.7,57.57,57.64,506304.0,51.6654,51.7461,51.6295,51.6923,506304.0
2016-09-01 09:50:00,57.65,57.67,57.48,57.51,668675.0,51.7013,51.7192,51.5488,51.5757,668675.0
2016-09-01 10:00:00,57.51,57.58,57.42,57.53,748690.0,51.5757,51.6385,51.495,51.5936,748690.0
2016-09-01 10:10:00,57.53,57.56,57.43,57.49,498458.0,51.5936,51.6205,51.504,51.5578,498458.0
2016-09-01 10:20:00,57.49,57.49,57.33,57.33,614944.0,51.5578,51.5578,51.4143,51.4143,614944.0
2016-09-01 10:30:00,57.33,57.33,57.15,57.24,864139.0,51.4143,51.4143,51.2528,51.3336,864139.0
2016-09-01 10:40:00,57.23,57.32,57.21,57.27,435647.0,51.3246,51.4053,51.3067,51.3605,435647.0
2016-09-01 10:50:00,57.27,57.3,57.19,57.24,392088.0,51.3605,51.3874,51.2887,51.3336,392088.0
2016-09-01 11:00:00,57.25,57.25,57.14,57.25,374743.0,51.3425,51.3425,51.2439,51.3425,374743.0
2016-09-01 11:10:00,57.26,57.32,57.22,57.32,406089.0,51.3515,51.4053,51.3156,51.4053,406089.0
2016-09-01 11:20:00,57.32,57.42,57.32,57.41,500902.0,51.4053,51.495,51.4053,51.486,500902.0
2016-09-01 11:30:00,57.4,57.5,57.38,57.48,558546.0,51.477,51.5667,51.4591,51.5488,558546.0
2016-09-01 11:40:00,57.48,57.49,57.41,57.42,351249.0,51.5488,51.5578,51.486,51.495,351249.0
2016-09-01 11:50:00,57.42,57.46,57.33,57.43,360014.0,51.495,51.5309,51.4143,51.504,360014.0
2016-09-01 12:00:00,57.43,57.48,57.4,57.44,293348.0,51.504,51.5488,51.477,51.5129,293348.0
2016-09-01 12:10:00,57.44,57.61,57.43,57.58,551621.0,51.5129,51.6654,51.504,51.6385,551621.0
2016-09-01 12:20:00,57.57,57.72,57.55,57.68,607773.0,51.6295,51.764,51.6116,51.7282,607773.0
2016-09-01 12:30:00,57.69,57.75,57.67,57.72,387138.0,51.7371,51.7909,51.7192,51.764,387138.0
2016-09-01 12:40:00,57.72,57.74,57.69,57.72,365477.0,51.764,51.782,51.7371,51.764,365477.0
2016-09-01 12:50:00,57.72,57.78,57.69,57.7,384457.0,51.764,51.8178,51.7371,51.7461,384457.0
2016-09-01 13:00:00,57.7,57.73,57.7,57.73,293819.0,51.7461,51.773,51.7461,51.773,293819.0
2016-09-01 13:10:00,57.72,57.78,57.69,57.77,523480.0,51.764,51.8178,51.7371,51.8089,523480.0
2016-09-01 13:20:00,57.77,57.82,57.74,57.77,338277.0,51.8089,51.8537,51.782,51.8089,338277.0
2016-09-01 13:30:00,57.78,57.79,57.69,57.71,354780.0,51.8178,51.8268,51.7371,51.7551,354780.0
2016-09-01 13:40:00,57.71,57.73,57.69,57.7,327694.0,51.7551,51.773,51.7371,51.7461,327694.0
2016-09-01 13:50:00,57.7,57.73,57.63,57.64,401045.0,51.7461,51.773,51.6833,51.6923,401045.0
2016-09-01 14:00:00,57.65,57.65,57.57,57.61,562273.0,51.7013,51.7013,51.6295,51.6654,562273.0
2016-09-01 14:10:00,57.61,57.62,57.55,57.55,437657.0,51.6654,51.6743,51.6116,51.6116,437657.0
2016-09-01 14:20:00,57.55,57.56,57.51,57.53,480508.0,51.6116,51.6205,51.5757,51.5936,480508.0
2016-09-01 14:30:00,57.53,57.55,57.46,57.49,655446.0,51.5936,51.6116,51.5309,51.5578,655446.0
2016-09-01 14:40:00,57.49,57.55,57.48,57.51,379364.0,51.5578,51.6116,51.5488,51.5757,379364.0
2016-09-01 14:50:00,57.5,57.57,57.49,57.52,342000.0,51.5667,51.6295,51.5578,51.5847,342000.0
2016-09-01 15:00:00,57.52,57.54,57.33,57.38,914310.0,51.5847,51.6026,51.4143,51.4591,914310.0
2016-09-01 15:10:00,57.38,57.42,57.36,57.38,580386.0,51.4591,51.495,51.4412,51.4591,580386.0
2016-09-01 15:20:00,57.38,57.45,57.38,57.43,419640.0,51.4591,51.5219,51.4591,51.504,419640.0
2016-09-01 15:30:00,57.44,57.49,57.41,57.47,582042.0,51.5129,51.5578,51.486,51.5398,582042.0
2016-09-01 15:40:00,57.48,57.56,57.46,57.54,854745.0,51.5488,51.6205,51.5309,51.6026,854745.0
2016-09-01 15:50:00,57.55,57.65,57.53,57.59,1797755.0,51.6116,51.7013,51.5936,51.6474,1797755.0
2016-09-02 09:30:00,57.67,57.95,57.65,57.92,1743240.0,51.7192,51.9703,51.7013,51.9434,1743240.0
2016-09-02 09:40:00,57.92,58.09,57.92,58.07,1108064.0,51.9434,52.0958,51.9434,52.0779,1108064.0
2016-09-02 09:50:00,58.07,58.19,58.04,58.17,690003.0,52.0779,52.1855,52.051,52.1676,690003.0
2016-09-02 10:00:00,58.18,58.18,58.0,58.03,523843.0,52.1766,52.1766,52.0151,52.042,523843.0
2016-09-02 10:10:00,58.03,58.09,58.02,58.06,566503.0,52.042,52.0958,52.0331,52.0689,566503.0
2016-09-02 10:20:00,58.05,58.07,58.0,58.06,428517.0,52.06,52.0779,52.0151,52.0689,428517.0
2016-09-02 10:30:00,58.06,58.07,57.99,58.03,333296.0,52.0689,52.0779,52.0062,52.042,333296.0
2016-09-02 10:40:00,58.03,58.08,58.01,58.02,306825.0,52.042,52.0869,52.0241,52.0331,306825.0
2016-09-02 10:50:00,58.02,58.06,57.96,57.98,292314.0,52.0331,52.0689,51.9793,51.9972,292314.0
2016-09-02 11:00:00,57.99,58.01,57.95,57.97,320756.0,52.0062,52.0241,51.9703,51.9882,320756.0
2016-09-02 11:10:00,57.97,57.98,57.9,57.92,241876.0,51.9882,51.9972,51.9255,51.9434,241876.0
2016-09-02 11:20:00,57.91,57.92,57.82,57.82,317323.0,51.9344,51.9434,51.8537,51.8537,317323.0
2016-09-02 11:30:00,57.83,57.86,57.81,57.83,278609.0,51.8627,51.8896,51.8447,51.8627,278609.0
2016-09-02 11:40:00,57.83,57.84,57.79,57.8,214233.0,51.8627,51.8716,51.8268,51.8358,214233.0
2016-09-02 11:50:00,57.8,57.83,57.79,57.79,221217.0,51.8358,51.8627,51.8268,51.8268,221217.0
2016-09-02 12:00:00,57.8,57.83,57.76,57.77,296686.0,51.8358,51.8627,51.7999,51.8089,296686.0
2016-09-02 12:10:00,57.77,57.77,57.62,57.64,359449.0,51.8089,51.8089,51.6743,51.6923,359449.0
2016-09-02 12:20:00,57.63,57.67,57.59,57.6,323214.0,51.6833,51.7192,51.6474,51.6564,323214.0
2016-09-02 12:30:00,57.61,57.65,57.6,57.63,277029.0,51.6654,51.7013,51.6564,51.6833,277029.0
2016-09-02 12:40:00,57.62,57.66,57.59,57.59,263332.0,51.6743,51.7102,51.6474,51.6474,263332.0
2016-09-02 12:50:00,57.59,57.65,57.59,57.62,223597.0,51.6474,51.7013,51.6474,51.6743,223597.0
2016-09-02 13:00:00,57.61,57.62,57.57,57.59,268144.0,51.6654,51.6743,51.6295,51.6474,268144.0
2016-09-02 13:10:00,57.59,57.59,57.53,57.55,308195.0,51.6474,51.6474,51.5936,51.6116,308195.0
2016-09-02 13:20:00,57.54,57.59,57.52,57.54,244420.0,51.6026,51.6474,51.5847,51.6026,244420.0
2016-09-02 13:30:00,57.55,57.55,57.45,57.48,300003.0,51.6116,51.6116,51.5219,51.5488,300003.0
2016-09-02 13:40:00,57.48,57.49,57.42,57.47,261934.0,51.5488,51.5578,51.495,51.5398,261934.0
2016-09-02 13:50:00,57.47,57.51,57.44,57.48,271298.0,51.5398,51.5757,51.5129,51.5488,271298.0
2016-09-02 14:00:00,57.48,57.57,57.47,57.56,362355.0,51.5488,51.6295,51.5398,51.6205,362355.0
2016-09-02 14:10:00,57.56,57.67,57.56,57.66,307269.0,51.6205,51.7192,51.6205,51.7102,307269.0
2016-09-02 14:20:00,57.66,57.71,57.64,57.67,246940.0,51.7102,51.7551,51.6923,51.7192,246940.0
2016-09-02 14:30:00,57.66,57.68,57.62,57.65,260854.0,51.7102,51.7282,51.6743,51.7013,260854.0
2016-09-02 14:40:00,57.65,57.68,57.64,57.65,206518.0,51.7013,51.7282,51.6923,51.7013,206518.0
2016-09-02 14:50:00,57.64,57.67,57.63,57.66,211144.0,51.6923,51.7192,51.6833,51.7102,211144.0
2016-09-02 15:00:00,57.66,57.69,57.63,57.65,330765.0,51.7102,51.7371,51.6833,51.7013,330765.0
2016-09-02 15:10:00,57.65,57.72,57.65,57.71,253443.0,51.7013,51.764,51.7013,51.7551,253443.0
2016-09-02 15:20:00,57.71,57.75,57.68,57.72,386907.0,51.7551,51.7909,51.7282,51.764,386907.0
2016-09-02 15:30:00,57.72,57.78,57.68,57.75,492951.0,51.764,51.8178,51.7282,51.7909,492951.0
2016-09-02 15:40:00,57.75,57.76,57.65,57.68,412921.0,51.7909,51.7999,51.7013,51.7282,412921.0
2016-09-02 15:50:00,57.67,57.7,57.66,57.67,1195034.0,51.7192,51.7461,51.7102,51.7192,1195034.0
2016-09-06 09:30:00,57.58,57.8,57.4,57.54,1157454.0,51.6385,51.8358,51.477,51.6026,1157454.0
2016-09-06 09:40:00,57.53,57.58,57.47,57.53,460070.0,51.5936,51.6385,51.5398,51.5936,460070.0
2016-09-06 09:50:00,57.53,57.62,57.47,57.48,390119.0,51.5936,51.6743,51.5398,51.5488,390119.0
2016-09-06 10:00:00,57.47,57.53,57.4,57.44,615074.0,51.5398,51.5936,51.477,51.5129,615074.0
2016-09-06 10:10:00,57.45,57.48,57.36,57.37,426402.0,51.5219,51.5488,51.4412,51.4501,426402.0
2016-09-06 10:20:00,57.38,57.38,57.21,57.31,520438.0,51.4591,51.4591,51.3067,51.3963,520438.0
2016-09-06 10:30:00,57.32,57.36,57.28,57.35,365871.0,51.4053,51.4412,51.3694,51.4322,365871.0
2016-09-06 10:40:00,57.34,57.43,57.31,57.36,320852.0,51.4232,51.504,51.3963,51.4412,320852.0
2016-09-06 10:50:00,57.36,57.46,57.36,57.44,234514.0,51.4412,51.5309,51.4412,51.5129,234514.0
2016-09-06 11:00:00,57.45,57.48,57.39,57.41,246408.0,51.5219,51.5488,51.4681,51.486,246408.0
2016-09-06 11:10:00,57.42,57.47,57.39,57.44,262746.0,51.495,51.5398,51.4681,51.5129,262746.0
2016-09-06 11:20:00,57.44,57.52,57.43,57.46,366212.0,51.5129,51.5847,51.504,51.5309,366212.0
2016-09-06 11:30:00,57.45,57.48,57.4,57.44,265886.0,51.5219,51.5488,51.477,51.5129,265886.0
2016-09-06 11:40:00,57.44,57.53,57.42,57.49,250258.0,51.5129,51.5936,51.495,51.5578,250258.0
2016-09-06 11:50:00,57.5,57.51,57.48,57.49,190345.0,51.5667,51.5757,51.5488,51.5578,190345.0
2016-09-06 12:00:00,57.48,57.51,57.48,57.49,170282.0,51.5488,51.5757,51.5488,51.5578,170282.0
2016-09-06 12:10:00,57.5,57.51,57.46,57.46,159783.0,51.5667,51.5757,51.5309,51.5309,159783.0
2016-09-06 12:20:00,57.46,57.5,57.46,57.49,169254.0,51.5309,51.5667,51.5309,51.5578,169254.0
2016-09-06 12:30:00,57.49,57.57,57.48,57.55,325626.0,51.5578,51.6295,51.5488,51.6116,325626.0
2016-09-06 12:40:00,57.55,57.61,57.54,57.6,217150.0,51.6116,51.6654,51.6026,51.6564,217150.0
2016-09-06 12:50:00,57.59,57.61,57.53,57.55,237794.0,51.6474,51.6654,51.5936,51.6116,237794.0
2016-09-06 13:00:00,57.55,57.58,57.54,57.55,191810.0,51.6116,51.6385,51.6026,51.6116,191810.0
2016-09-06 13:10:00,57.55,57.59,57.54,57.58,134232.0,51.6116,51.6474,51.6026,51.6385,134232.0
2016-09-06 13:20:00,57.57,57.58,57.53,57.57,136834.0,51.6295,51.6385,51.5936,51.6295,136834.0
2016-09-06 13:30:00,57.56,57.57,57.55,57.56,181451.0,51.6205,51.6295,51.6116,51.6205,181451.0
2016-09-06 13:40:00,57.55,57.59,57.55,57.57,199149.0,51.6116,51.6474,51.6116,51.6295,199149.0
2016-09-06 13:50:00,57.58,57.58,57.54,57.55,209942.0,51.6385,51.6385,51.6026,51.6116,209942.0
2016-09-06 14:00:00,57.56,57.56,57.51,57.54,183019.0,51.6205,51.6205,51.5757,51.6026,183019.0
2016-09-06 14:10:00,57.53,57.56,57.53,57.55,141496.0,51.5936,51.6205,51.5936,51.6116,141496.0
2016-09-06 14:20:00,57.55,57.58,57.53,57.53,273211.0,51.6116,51.6385,51.5936,51.5936,273211.0
2016-09-06 14:30:00,57.54,57.56,57.53,57.55,145213.0,51.6026,51.6205,51.5936,51.6116,145213.0
2016-09-06 14:40:00,57.55,57.58,57.53,57.54,246827.0,51.6116,51.6385,51.5936,51.6026,246827.0
2016-09-06 14:50:00,57.55,57.6,57.54,57.6,208909.0,51.6116,51.6564,51.6026,51.6564,208909.0
2016-09-06 15:00:00,57.6,57.6,57.56,57.58,200224.0,51.6564,51.6564,51.6205,51.6385,200224.0
2016-09-06 15:10:00,57.58,57.59,57.54,57.55,250895.0,51.6385,51.6474,51.6026,51.6116,250895.0
2016-09-06 15:20:00,57.56,57.59,57.55,57.59,224464.0,51.6205,51.6474,51.6116,51.6474,224464.0
2016-09-06 15:30:00,57.59,57.59,57.56,57.57,284273.0,51.6474,51.6474,51.6205,51.6295,284273.0
2016-09-06 15:40:00,57.58,57.59,57.55,57.56,445781.0,51.6385,51.6474,51.6116,51.6205,445781.0
2016-09-06 15:50:00,57.56,57.6,57.54,57.6,1048093.0,51.6205,51.6564,51.6026,51.6564,1048093.0
2016-09-07 09:30:00,57.47,57.59,57.4,57.52,962320.0,51.5398,51.6474,51.477,51.5847,962320.0
2016-09-07 09:40:00,57.53,57.59,57.49,57.52,452299.0,51.5936,51.6474,51.5578,51.5847,452299.0
2016-09-07 09:50:00,57.52,57.59,57.47,57.59,399465.0,51.5847,51.6474,51.5398,51.6474,399465.0
2016-09-07 10:00:00,57.58,57.63,57.53,57.59,449422.0,51.6385,51.6833,51.5936,51.6474,449422.0
2016-09-07 10:10:00,57.59,57.69,57.58,57.65,409747.0,51.6474,51.7371,51.6385,51.7013,409747.0
2016-09-07 10:20:00,57.65,57.84,57.64,57.77,771641.0,51.7013,51.8716,51.6923,51.8089,771641.0
2016-09-07 10:30:00,57.77,57.79,57.71,57.73,541919.0,51.8089,51.8268,51.7551,51.773,541919.0
2016-09-07 10:40:00,57.73,57.77,57.65,57.69,563205.0,51.773,51.8089,51.7013,51.7371,563205.0
2016-09-07 10:50:00,57.69,57.71,57.62,57.62,365821.0,51.7371,51.7551,51.6743,51.6743,365821.0
2016-09-07 11:00:00,57.62,57.68,57.6,57.64,304261.0,51.6743,51.7282,51.6564,51.6923,304261.0
2016-09-07 11:10:00,57.65,57.65,57.56,57.56,312255.0,51.7013,51.7013,51.6205,51.6205,312255.0
2016-09-07 11:20:00,57.56,57.62,57.55,57.6,274358.0,51.6205,51.6743,51.6116,51.6564,274358.0
2016-09-07 11:30:00,57.6,57.61,57.55,57.58,184794.0,51.6564,51.6654,51.6116,51.6385,184794.0
2016-09-07 11:40:00,57.58,57.61,57.54,57.55,236069.0,51.6385,51.6654,51.6026,51.6116,236069.0
2016-09-07 11:50:00,57.55,57.59,57.53,57.57,226531.0,51.6116,51.6474,51.5936,51.6295,226531.0
2016-09-07 12:00:00,57.57,57.58,57.54,57.56,196889.0,51.6295,51.6385,51.6026,51.6205,196889.0
2016-09-07 12:10:00,57.56,57.57,57.53,57.55,329427.0,51.6205,51.6295,51.5936,51.6116,329427.0
2016-09-07 12:20:00,57.54,57.58,57.5,57.57,269022.0,51.6026,51.6385,51.5667,51.6295,269022.0
2016-09-07 12:30:00,57.56,57.58,57.55,57.57,148319.0,51.6205,51.6385,51.6116,51.6295,148319.0
2016-09-07 12:40:00,57.57,57.62,57.57,57.6,236003.0,51.6295,51.6743,51.6295,51.6564,236003.0
2016-09-07 12:50:00,57.59,57.6,57.56,57.58,203558.0,51.6474,51.6564,51.6205,51.6385,203558.0
2016-09-07 13:00:00,57.58,57.63,57.56,57.6,198719.0,51.6385,51.6833,51.6205,51.6564,198719.0
2016-09-07 13:10:00,57.61,57.62,57.59,57.62,209561.0,51.6654,51.6743,51.6474,51.6743,209561.0
2016-09-07 13:20:00,57.62,57.62,57.58,57.6,203852.0,51.6743,51.6743,51.6385,51.6564,203852.0
2016-09-07 13:30:00,57.6,57.61,57.58,57.59,165925.0,51.6564,51.6654,51.6385,51.6474,165925.0
2016-09-07 13:40:00,57.59,57.64,57.58,57.59,212558.0,51.6474,51.6923,51.6385,51.6474,212558.0
2016-09-07 13:50:00,57.6,57.61,57.58,57.59,179682.0,51.6564,51.6654,51.6385,51.6474,179682.0
2016-09-07 14:00:00,57.58,57.63,57.56,57.6,199148.0,51.6385,51.6833,51.6205,51.6564,199148.0
2016-09-07 14:10:00,57.6,57.65,57.59,57.63,261212.0,51.6564,51.7013,51.6474,51.6833,261212.0
2016-09-07 14:20:00,57.63,57.64,57.58,57.6,179023.0,51.6833,51.6923,51.6385,51.6564,179023.0
2016-09-07 14:30:00,57.6,57.62,57.55,57.57,359473.0,51.6564,51.6743,51.6116,51.6295,359473.0
2016-09-07 14:40:00,57.56,57.6,57.55,57.59,197976.0,51.6205,51.6564,51.6116,51.6474,197976.0
2016-09-07 14:50:00,57.6,57.6,57.55,57.57,242581.0,51.6564,51.6564,51.6116,51.6295,242581.0
2016-09-07 15:00:00,57.56,57.59,57.53,57.53,301116.0,51.6205,51.6474,51.5936,51.5936,301116.0
2016-09-07 15:10:00,57.53,57.57,57.52,57.55,388141.0,51.5936,51.6295,51.5847,51.6116,388141.0
2016-09-07 15:20:00,57.54,57.55,57.5,57.55,308342.0,51.6026,51.6116,51.5667,51.6116,308342.0
2016-09-07 15:30:00,57.55,57.6,57.53,57.59,442856.0,51.6116,51.6564,51.5936,51.6474,442856.0
2016-09-07 15:40:00,57.59,57.61,57.54,57.57,646600.0,51.6474,51.6654,51.6026,51.6295,646600.0
2016-09-07 15:50:00,57.57,57.65,57.56,57.65,2110693.0,51.6295,51.7013,51.6205,51.7013,2110693.0
2016-09-08 09:30:00,57.62,57.79,57.58,57.64,1235592.0,51.6743,51.8268,51.6385,51.6923,1235592.0
2016-09-08 09:40:00,57.64,57.65,57.51,57.56,653209.0,51.6923,51.7013,51.5757,51.6205,653209.0
2016-09-08 09:50:00,57.56,57.56,57.41,57.43,785989.0,51.6205,51.6205,51.486,51.504,785989.0
2016-09-08 10:00:00,57.42,57.47,57.38,57.45,377545.0,51.495,51.5398,51.4591,51.5219,377545.0
2016-09-08 10:10:00,57.44,57.54,57.35,57.5,481262.0,51.5129,51.6026,51.4322,51.5667,481262.0
2016-09-08 10:20:00,57.51,57.57,57.51,57.52,388981.0,51.5757,51.6295,51.5757,51.5847,388981.0
2016-09-08 10:30:00,57.53,57.64,57.51,57.62,377783.0,51.5936,51.6923,51.5757,51.6743,377783.0
2016-09-08 10:40:00,57.62,57.64,57.55,57.58,411525.0,51.6743,51.6923,51.6116,51.6385,411525.0
2016-09-08 10:50:00,57.57,57.61,57.52,57.59,363830.0,51.6295,51.6654,51.5847,51.6474,363830.0
2016-09-08 11:00:00,57.59,57.63,57.51,57.62,636767.0,51.6474,51.6833,51.5757,51.6743,636767.0
2016-09-08 11:10:00,57.62,57.66,57.57,57.57,363107.0,51.6743,51.7102,51.6295,51.6295,363107.0
2016-09-08 11:20:00,57.57,57.58,57.51,57.53,255584.0,51.6295,51.6385,51.5757,51.5936,255584.0
2016-09-08 11:30:00,57.54,57.55,57.45,57.47,325059.0,51.6026,51.6116,51.5219,51.5398,325059.0
2016-09-08 11:40:00,57.47,57.51,57.45,57.49,259297.0,51.5398,51.5757,51.5219,51.5578,259297.0
2016-09-08 11:50:00,57.5,57.52,57.45,57.47,369931.0,51.5667,51.5847,51.5219,51.5398,369931.0
2016-09-08 12:00:00,57.47,57.5,57.42,57.43,222045.0,51.5398,51.5667,51.495,51.504,222045.0
2016-09-08 12:10:00,57.43,57.43,57.38,57.39,325304.0,51.504,51.504,51.4591,51.4681,325304.0
2016-09-08 12:20:00,57.39,57.46,57.38,57.42,267856.0,51.4681,51.5309,51.4591,51.495,267856.0
2016-09-08 12:30:00,57.41,57.42,57.36,57.37,269280.0,51.486,51.495,51.4412,51.4501,269280.0
2016-09-08 12:40:00,57.37,57.39,57.36,57.37,175717.0,51.4501,51.4681,51.4412,51.4501,175717.0
2016-09-08 12:50:00,57.37,57.41,57.32,57.34,401162.0,51.4501,51.486,51.4053,51.4232,401162.0
2016-09-08 13:00:00,57.33,57.35,57.3,57.31,211754.0,51.4143,51.4322,51.3874,51.3963,211754.0
2016-09-08 13:10:00,57.31,57.34,57.31,57.34,163623.0,51.3963,51.4232,51.3963,51.4232,163623.0
2016-09-08 13:20:00,57.34,57.38,57.29,57.29,440712.0,51.4232,51.4591,51.3784,51.3784,440712.0
2016-09-08 13:30:00,57.29,57.3,57.21,57.29,342343.0,51.3784,51.3874,51.3067,51.3784,342343.0
2016-09-08 13:40:00,57.28,57.32,57.22,57.23,257625.0,51.3694,51.4053,51.3156,51.3246,257625.0
2016-09-08 13:50:00,57.22,57.32,57.18,57.32,386093.0,51.3156,51.4053,51.2797,51.4053,386093.0
2016-09-08 14:00:00,57.31,57.34,57.28,57.33,235526.0,51.3963,51.4232,51.3694,51.4143,235526.0
2016-09-08 14:10:00,57.33,57.33,57.25,57.3,182609.0,51.4143,51.4143,51.3425,51.3874,182609.0
2016-09-08 14:20:00,57.3,57.37,57.25,57.3,256873.0,51.3874,51.4501,51.3425,51.3874,256873.0
2016-09-08 14:30:00,57.29,57.31,57.25,57.27,220206.0,51.3784,51.3963,51.3425,51.3605,220206.0
2016-09-08 14:40:00,57.27,57.36,57.26,57.33,293442.0,51.3605,51.4412,51.3515,51.4143,293442.0
2016-09-08 14:50:00,57.33,57.4,57.29,57.39,298700.0,51.4143,51.477,51.3784,51.4681,298700.0
2016-09-08 15:00:00,57.4,57.43,57.37,57.42,728709.0,51.477,51.504,51.4501,51.495,728709.0
2016-09-08 15:10:00,57.43,57.5,57.42,57.47,372149.0,51.504,51.5667,51.495,51.5398,372149.0
2016-09-08 15:20:00,57.47,57.48,57.44,57.45,438560.0,51.5398,51.5488,51.5129,51.5219,438560.0
2016-09-08 15:30:00,57.45,57.46,57.41,57.45,251520.0,51.5219,51.5309,51.486,51.5219,251520.0
2016-09-08 15:40:00,57.45,57.48,57.43,57.47,425014.0,51.5219,51.5488,51.504,51.5398,425014.0
2016-09-08 15:50:00,57.48,57.49,57.41,57.42,1161599.0,51.5488,51.5578,51.486,51.495,1161599.0
2016-09-09 09:30:00,56.83,57.03,56.73,56.95,1879619.0,50.9659,51.1452,50.8762,51.0735,1879619.0
2016-09-09 09:40:00,56.95,57.15,56.92,57.11,886563.0,51.0735,51.2528,51.0466,51.217,886563.0
2016-09-09 09:50:00,57.1,57.27,57.09,57.26,779967.0,51.208,51.3605,51.199,51.3515,779967.0
2016-09-09 10:00:00,57.28,57.38,57.26,57.32,693279.0,51.3694,51.4591,51.3515,51.4053,693279.0
2016-09-09 10:10:00,57.32,57.49,57.31,57.39,423913.0,51.4053,51.5578,51.3963,51.4681,423913.0
2016-09-09 10:20:00,57.39,57.52,57.37,57.38,522826.0,51.4681,51.5847,51.4501,51.4591,522826.0
2016-09-09 10:30:00,57.38,57.47,57.21,57.25,454761.0,51.4591,51.5398,51.3067,51.3425,454761.0
2016-09-09 10:40:00,57.25,57.27,57.11,57.15,420771.0,51.3425,51.3605,51.217,51.2528,420771.0
2016-09-09 10:50:00,57.15,57.25,57.13,57.18,457861.0,51.2528,51.3425,51.2349,51.2797,457861.0
2016-09-09 11:00:00,57.18,57.21,57.12,57.2,406749.0,51.2797,51.3067,51.2259,51.2977,406749.0
2016-09-09 11:10:00,57.2,57.26,57.13,57.24,448791.0,51.2977,51.3515,51.2349,51.3336,448791.0
2016-09-09 11:20:00,57.24,57.27,57.21,57.25,340542.0,51.3336,51.3605,51.3067,51.3425,340542.0
2016-09-09 11:30:00,57.24,57.28,57.13,57.18,411621.0,51.3336,51.3694,51.2349,51.2797,411621.0
2016-09-09 11:40:00,57.18,57.2,57.03,57.09,486868.0,51.2797,51.2977,51.1452,51.199,486868.0
2016-09-09 11:50:00,57.09,57.1,56.95,56.98,501122.0,51.199,51.208,51.0735,51.1004,501122.0
2016-09-09 12:00:00,56.98,57.07,56.91,56.95,549739.0,51.1004,51.1811,51.0376,51.0735,549739.0
2016-09-09 12:10:00,56.95,56.97,56.82,56.88,463428.0,51.0735,51.0914,50.9569,51.0107,463428.0
2016-09-09 12:20:00,56.88,56.99,56.86,56.92,439496.0,51.0107,51.1094,50.9928,51.0466,439496.0
2016-09-09 12:30:00,56.91,56.96,56.86,56.94,307871.0,51.0376,51.0824,50.9928,51.0645,307871.0
2016-09-09 12:40:00,56.94,57.02,56.82,56.88,584575.0,51.0645,51.1363,50.9569,51.0107,584575.0
2016-09-09 12:50:00,56.87,56.92,56.85,56.91,384182.0,51.0017,51.0466,50.9838,51.0376,384182.0
2016-09-09 13:00:00,56.92,56.94,56.8,56.82,361618.0,51.0466,51.0645,50.939,50.9569,361618.0
2016-09-09 13:10:00,56.82,56.85,56.77,56.82,459380.0,50.9569,50.9838,50.9121,50.9569,459380.0
2016-09-09 13:20:00,56.82,56.85,56.78,56.8,435689.0,50.9569,50.9838,50.921,50.939,435689.0
2016-09-09 13:30:00,56.81,56.81,56.74,56.77,446925.0,50.9479,50.9479,50.8852,50.9121,446925.0
2016-09-09 13:40:00,56.76,56.77,56.67,56.69,564740.0,50.9031,50.9121,50.8224,50.8403,564740.0
2016-09-09 13:50:00,56.69,56.73,56.66,56.71,377497.0,50.8403,50.8762,50.8134,50.8582,377497.0
2016-09-09 14:00:00,56.72,56.72,56.58,56.63,592289.0,50.8672,50.8672,50.7417,50.7865,592289.0
2016-09-09 14:10:00,56.63,56.64,56.55,56.61,602283.0,50.7865,50.7955,50.7148,50.7686,602283.0
2016-09-09 14:20:00,56.61,56.74,56.57,56.74,504943.0,50.7686,50.8852,50.7327,50.8852,504943.0
2016-09-09 14:30:00,56.73,56.78,56.7,56.74,567303.0,50.8762,50.921,50.8493,50.8852,567303.0
2016-09-09 14:40:00,56.73,56.74,56.44,56.51,1120784.0,50.8762,50.8852,50.6161,50.6789,1120784.0
2016-09-09 14:50:00,56.51,56.7,56.5,56.66,630390.0,50.6789,50.8493,50.6699,50.8134,630390.0
2016-09-09 15:00:00,56.67,56.68,56.52,56.55,654441.0,50.8224,50.8313,50.6879,50.7148,654441.0
2016-09-09 15:10:00,56.55,56.7,56.48,56.68,921652.0,50.7148,50.8493,50.652,50.8313,921652.0
2016-09-09 15:20:00,56.68,56.72,56.62,56.69,560678.0,50.8313,50.8672,50.7775,50.8403,560678.0
2016-09-09 15:30:00,56.7,56.7,56.52,56.58,678647.0,50.8493,50.8493,50.6879,50.7417,678647.0
2016-09-09 15:40:00,56.58,56.6,56.47,56.48,1100442.0,50.7417,50.7596,50.643,50.652,1100442.0
2016-09-09 15:50:00,56.48,56.5,56.21,56.22,3905440.0,50.652,50.6699,50.4098,50.4188,3905440.0
2016-09-12 09:30:00,55.85,56.08,55.61,56.08,2072775.0,50.087,50.2933,49.8718,50.2933,2072775.0
2016-09-12 09:40:00,56.08,56.13,56.01,56.09,778096.0,50.2933,50.3381,50.2305,50.3022,778096.0
2016-09-12 09:50:00,56.09,56.24,56.07,56.17,692314.0,50.3022,50.4367,50.2843,50.374,692314.0
2016-09-12 10:00:00,56.17,56.29,56.17,56.18,644569.0,50.374,50.4816,50.374,50.3829,644569.0
2016-09-12 10:10:00,56.17,56.24,56.11,56.22,576790.0,50.374,50.4367,50.3202,50.4188,576790.0
2016-09-12 10:20:00,56.22,56.45,56.2,56.4,504107.0,50.4188,50.6251,50.4009,50.5802,504107.0
2016-09-12 10:30:00,56.4,56.5,56.33,56.35,493074.0,50.5802,50.6699,50.5175,50.5354,493074.0
2016-09-12 10:40:00,56.34,56.36,56.29,56.34,463066.0,50.5264,50.5444,50.4816,50.5264,463066.0
2016-09-12 10:50:00,56.34,56.43,56.28,56.4,323114.0,50.5264,50.6071,50.4726,50.5802,323114.0
2016-09-12 11:00:00,56.4,56.52,56.39,56.45,396968.0,50.5802,50.6879,50.5713,50.6251,396968.0
2016-09-12 11:10:00,56.44,56.45,56.31,56.36,383336.0,50.6161,50.6251,50.4995,50.5444,383336.0
2016-09-12 11:20:00,56.36,56.44,56.34,56.39,483003.0,50.5444,50.6161,50.5264,50.5713,483003.0
2016-09-12 11:30:00,56.4,56.45,56.27,56.43,456896.0,50.5802,50.6251,50.4636,50.6071,456896.0
2016-09-12 11:40:00,56.43,56.43,56.34,56.36,355900.0,50.6071,50.6071,50.5264,50.5444,355900.0
2016-09-12 11:50:00,56.36,56.44,56.36,56.44,491263.0,50.5444,50.6161,50.5444,50.6161,491263.0
2016-09-12 12:00:00,56.44,56.44,56.35,56.41,420382.0,50.6161,50.6161,50.5354,50.5892,420382.0
2016-09-12 12:10:00,56.41,56.44,56.36,56.38,330607.0,50.5892,50.6161,50.5444,50.5623,330607.0
2016-09-12 12:20:00,56.37,56.43,56.37,56.42,270768.0,50.5533,50.6071,50.5533,50.5982,270768.0
2016-09-12 12:30:00,56.42,56.48,56.41,56.45,343727.0,50.5982,50.652,50.5892,50.6251,343727.0
2016-09-12 12:40:00,56.45,56.52,56.4,56.52,440608.0,50.6251,50.6879,50.5802,50.6879,440608.0
2016-09-12 12:50:00,56.52,56.7,56.51,56.66,602750.0,50.6879,50.8493,50.6789,50.8134,602750.0
2016-09-12 13:00:00,56.66,56.7,56.62,56.65,359948.0,50.8134,50.8493,50.7775,50.8044,359948.0
2016-09-12 13:10:00,56.66,56.92,56.64,56.79,1121767.0,50.8134,51.0466,50.7955,50.93,1121767.0
2016-09-12 13:20:00,56.78,56.84,56.58,56.61,594756.0,50.921,50.9748,50.7417,50.7686,594756.0
2016-09-12 13:30:00,56.62,56.73,56.53,56.72,486095.0,50.7775,50.8762,50.6968,50.8672,486095.0
2016-09-12 13:40:00,56.72,56.86,56.65,56.86,459237.0,50.8672,50.9928,50.8044,50.9928,459237.0
2016-09-12 13:50:00,56.85,57.0,56.83,56.97,470402.0,50.9838,51.1183,50.9659,51.0914,470402.0
2016-09-12 14:00:00,56.96,57.04,56.94,56.97,603802.0,51.0824,51.1542,51.0645,51.0914,603802.0
2016-09-12 14:10:00,56.98,57.04,56.95,57.03,339545.0,51.1004,51.1542,51.0735,51.1452,339545.0
2016-09-12 14:20:00,57.02,57.09,57.0,57.02,361033.0,51.1363,51.199,51.1183,51.1363,361033.0
2016-09-12 14:30:00,57.03,57.13,57.01,57.09,421445.0,51.1452,51.2349,51.1273,51.199,421445.0
2016-09-12 14:40:00,57.1,57.17,57.05,57.07,359722.0,51.208,51.2708,51.1632,51.1811,359722.0
2016-09-12 14:50:00,57.06,57.11,57.0,57.06,624147.0,51.1721,51.217,51.1183,51.1721,624147.0
2016-09-12 15:00:00,57.05,57.15,57.05,57.13,503888.0,51.1632,51.2528,51.1632,51.2349,503888.0
2016-09-12 15:10:00,57.13,57.17,57.01,57.03,501792.0,51.2349,51.2708,51.1273,51.1452,501792.0
2016-09-12 15:20:00,57.03,57.14,57.01,57.05,548511.0,51.1452,51.2439,51.1273,51.1632,548511.0
2016-09-12 15:30:00,57.05,57.1,57.01,57.07,521413.0,51.1632,51.208,51.1273,51.1811,521413.0
2016-09-12 15:40:00,57.07,57.21,57.01,57.04,912473.0,51.1811,51.3067,51.1273,51.1542,912473.0
2016-09-12 15:50:00,57.04,57.11,56.94,57.05,2652508.0,51.1542,51.217,51.0645,51.1632,2652508.0
2016-09-13 09:30:00,56.49,56.64,56.25,56.58,2005648.0,50.6609,50.7955,50.4457,50.7417,2005648.0
2016-09-13 09:40:00,56.58,56.63,56.33,56.36,788377.0,50.7417,50.7865,50.5175,50.5444,788377.0
2016-09-13 09:50:00,56.36,56.48,56.35,56.38,672765.0,50.5444,50.652,50.5354,50.5623,672765.0
2016-09-13 10:00:00,56.38,56.43,56.22,56.29,807804.0,50.5623,50.6071,50.4188,50.4816,807804.0
2016-09-13 10:10:00,56.3,56.4,56.24,56.28,761234.0,50.4906,50.5802,50.4367,50.4726,761234.0
2016-09-13 10:20:00,56.26,56.38,56.18,56.32,685333.0,50.4547,50.5623,50.3829,50.5085,685333.0
2016-09-13 10:30:00,56.32,56.44,56.28,56.41,547139.0,50.5085,50.6161,50.4726,50.5892,547139.0
2016-09-13 10:40:00,56.41,56.49,56.31,56.31,374880.0,50.5892,50.6609,50.4995,50.4995,374880.0
2016-09-13 10:50:00,56.31,56.33,56.19,56.23,554140.0,50.4995,50.5175,50.3919,50.4278,554140.0
2016-09-13 11:00:00,56.22,56.26,56.18,56.22,395136.0,50.4188,50.4547,50.3829,50.4188,395136.0
2016-09-13 11:10:00,56.21,56.22,56.05,56.16,429100.0,50.4098,50.4188,50.2663,50.365,429100.0
2016-09-13 11:20:00,56.16,56.25,56.09,56.09,371227.0,50.365,50.4457,50.3022,50.3022,371227.0
2016-09-13 11:30:00,56.09,56.19,56.06,56.16,367239.0,50.3022,50.3919,50.2753,50.365,367239.0
2016-09-13 11:40:00,56.16,56.3,56.15,56.22,561454.0,50.365,50.4906,50.356,50.4188,561454.0
2016-09-13 11:50:00,56.22,56.29,56.19,56.26,327221.0,50.4188,50.4816,50.3919,50.4547,327221.0
2016-09-13 12:00:00,56.26,56.32,56.19,56.26,280878.0,50.4547,50.5085,50.3919,50.4547,280878.0
2016-09-13 12:10:00,56.26,56.44,56.26,56.38,315144.0,50.4547,50.6161,50.4547,50.5623,315144.0
2016-09-13 12:20:00,56.38,56.41,56.2,56.21,309106.0,50.5623,50.5892,50.4009,50.4098,309106.0
2016-09-13 12:30:00,56.21,56.28,56.16,56.28,393721.0,50.4098,50.4726,50.365,50.4726,393721.0
2016-09-13 12:40:00,56.28,56.32,56.2,56.2,318140.0,50.4726,50.5085,50.4009,50.4009,318140.0
2016-09-13 12:50:00,56.2,56.24,56.1,56.19,418150.0,50.4009,50.4367,50.3112,50.3919,418150.0
2016-09-13 13:00:00,56.18,56.19,56.07,56.18,355925.0,50.3829,50.3919,50.2843,50.3829,355925.0
2016-09-13 13:10:00,56.17,56.36,56.16,56.36,413564.0,50.374,50.5444,50.365,50.5444,413564.0
2016-09-13 13:20:00,56.36,56.4,56.27,56.37,273615.0,50.5444,50.5802,50.4636,50.5533,273615.0
2016-09-13 13:30:00,56.37,56.46,56.25,56.34,517996.0,50.5533,50.634,50.4457,50.5264,517996.0
2016-09-13 13:40:00,56.34,56.39,56.23,56.34,437996.0,50.5264,50.5713,50.4278,50.5264,437996.0
2016-09-13 13:50:00,56.35,56.37,56.22,56.31,549076.0,50.5354,50.5533,50.4188,50.4995,549076.0
2016-09-13 14:00:00,56.3,56.37,56.24,56.36,406019.0,50.4906,50.5533,50.4367,50.5444,406019.0
2016-09-13 14:10:00,56.35,56.39,56.23,56.29,507032.0,50.5354,50.5713,50.4278,50.4816,507032.0
2016-09-13 14:20:00,56.29,56.31,56.19,56.2,616324.0,50.4816,50.4995,50.3919,50.4009,616324.0
2016-09-13 14:30:00,56.2,56.31,56.17,56.3,531447.0,50.4009,50.4995,50.374,50.4906,531447.0
2016-09-13 14:40:00,56.3,56.4,56.26,56.34,487471.0,50.4906,50.5802,50.4547,50.5264,487471.0
2016-09-13 14:50:00,56.35,56.39,56.22,56.22,488301.0,50.5354,50.5713,50.4188,50.4188,488301.0
2016-09-13 15:00:00,56.22,56.26,56.17,56.22,492675.0,50.4188,50.4547,50.374,50.4188,492675.0
2016-09-13 15:10:00,56.22,56.34,56.12,56.29,471811.0,50.4188,50.5264,50.3291,50.4816,471811.0
2016-09-13 15:20:00,56.28,56.38,56.24,56.31,549430.0,50.4726,50.5623,50.4367,50.4995,549430.0
2016-09-13 15:30:00,56.32,56.46,56.28,56.44,665634.0,50.5085,50.634,50.4726,50.6161,665634.0
2016-09-13 15:40:00,56.45,56.45,56.28,56.39,1548038.0,50.6251,50.6251,50.4726,50.5713,1548038.0
2016-09-13 15:50:00,56.4,56.65,56.39,56.53,3670043.0,50.5802,50.8044,50.5713,50.6968,3670043.0
2016-09-14 09:30:00,56.41,56.43,56.12,56.21,1657007.0,50.5892,50.6071,50.3291,50.4098,1657007.0
2016-09-14 09:40:00,56.21,56.23,56.09,56.12,854807.0,50.4098,50.4278,50.3022,50.3291,854807.0
2016-09-14 09:50:00,56.12,56.19,56.03,56.14,529380.0,50.3291,50.3919,50.2484,50.3471,529380.0
2016-09-14 10:00:00,56.15,56.25,56.12,56.24,511979.0,50.356,50.4457,50.3291,50.4367,511979.0
2016-09-14 10:10:00,56.24,56.28,56.2,56.27,591014.0,50.4367,50.4726,50.4009,50.4636,591014.0
2016-09-14 10:20:00,56.26,56.46,56.25,56.45,900945.0,50.4547,50.634,50.4457,50.6251,900945.0
2016-09-14 10:30:00,56.45,56.63,56.43,56.57,703923.0,50.6251,50.7865,50.6071,50.7327,703923.0
2016-09-14 10:40:00,56.57,56.59,56.51,56.51,488600.0,50.7327,50.7506,50.6789,50.6789,488600.0
2016-09-14 10:50:00,56.52,56.6,56.49,56.49,560818.0,50.6879,50.7596,50.6609,50.6609,560818.0
2016-09-14 11:00:00,56.49,56.54,56.32,56.34,531583.0,50.6609,50.7058,50.5085,50.5264,531583.0
2016-09-14 11:10:00,56.34,56.5,56.22,56.45,545712.0,50.5264,50.6699,50.4188,50.6251,545712.0
2016-09-14 11:20:00,56.45,56.55,56.45,56.46,310009.0,50.6251,50.7148,50.6251,50.634,310009.0
2016-09-14 11:30:00,56.46,56.47,56.36,56.39,325058.0,50.634,50.643,50.5444,50.5713,325058.0
2016-09-14 11:40:00,56.4,56.48,56.38,56.42,314390.0,50.5802,50.652,50.5623,50.5982,314390.0
2016-09-14 11:50:00,56.42,56.53,56.42,56.52,314293.0,50.5982,50.6968,50.5982,50.6879,314293.0
2016-09-14 12:00:00,56.52,56.61,56.51,56.54,363771.0,50.6879,50.7686,50.6789,50.7058,363771.0
2016-09-14 12:10:00,56.54,56.62,56.52,56.62,196565.0,50.7058,50.7775,50.6879,50.7775,196565.0
2016-09-14 12:20:00,56.63,56.63,56.57,56.59,260627.0,50.7865,50.7865,50.7327,50.7506,260627.0
2016-09-14 12:30:00,56.59,56.6,56.54,56.55,256269.0,50.7506,50.7596,50.7058,50.7148,256269.0
2016-09-14 12:40:00,56.54,56.54,56.43,56.46,318761.0,50.7058,50.7058,50.6071,50.634,318761.0
2016-09-14 12:50:00,56.46,56.52,56.4,56.48,233784.0,50.634,50.6879,50.5802,50.652,233784.0
2016-09-14 13:00:00,56.48,56.52,56.45,56.47,191338.0,50.652,50.6879,50.6251,50.643,191338.0
2016-09-14 13:10:00,56.47,56.48,56.41,56.41,260349.0,50.643,50.652,50.5892,50.5892,260349.0
2016-09-14 13:20:00,56.42,56.5,56.37,56.48,204898.0,50.5982,50.6699,50.5533,50.652,204898.0
2016-09-14 13:30:00,56.47,56.51,56.39,56.41,296607.0,50.643,50.6789,50.5713,50.5892,296607.0
2016-09-14 13:40:00,56.4,56.43,56.3,56.31,315994.0,50.5802,50.6071,50.4906,50.4995,315994.0
2016-09-14 13:50:00,56.31,56.33,56.28,56.28,268785.0,50.4995,50.5175,50.4726,50.4726,268785.0
2016-09-14 14:00:00,56.28,56.36,56.19,56.21,355432.0,50.4726,50.5444,50.3919,50.4098,355432.0
2016-09-14 14:10:00,56.21,56.27,56.14,56.23,324313.0,50.4098,50.4636,50.3471,50.4278,324313.0
2016-09-14 14:20:00,56.24,56.28,56.18,56.26,351037.0,50.4367,50.4726,50.3829,50.4547,351037.0
2016-09-14 14:30:00,56.25,56.3,56.2,56.25,371025.0,50.4457,50.4906,50.4009,50.4457,371025.0
2016-09-14 14:40:00,56.25,56.35,56.24,56.28,354280.0,50.4457,50.5354,50.4367,50.4726,354280.0
2016-09-14 14:50:00,56.27,56.39,56.25,56.34,394327.0,50.4636,50.5713,50.4457,50.5264,394327.0
2016-09-14 15:00:00,56.34,56.37,56.23,56.28,362786.0,50.5264,50.5533,50.4278,50.4726,362786.0
2016-09-14 15:10:00,56.28,56.28,56.14,56.18,626563.0,50.4726,50.4726,50.3471,50.3829,626563.0
2016-09-14 15:20:00,56.17,56.19,56.03,56.06,1040842.0,50.374,50.3919,50.2484,50.2753,1040842.0
2016-09-14 15:30:00,56.05,56.18,56.05,56.17,634719.0,50.2663,50.3829,50.2663,50.374,634719.0
2016-09-14 15:40:00,56.17,56.34,56.16,56.33,630456.0,50.374,50.5264,50.365,50.5175,630456.0
2016-09-14 15:50:00,56.32,56.33,56.17,56.26,1987901.0,50.5085,50.5175,50.374,50.4547,1987901.0
2016-09-15 09:30:00,56.15,56.33,55.98,56.27,1539432.0,50.356,50.5175,50.2036,50.4636,1539432.0
2016-09-15 09:40:00,56.27,56.31,56.16,56.2,682919.0,50.4636,50.4995,50.365,50.4009,682919.0
2016-09-15 09:50:00,56.19,56.26,56.14,56.22,756290.0,50.3919,50.4547,50.3471,50.4188,756290.0
2016-09-15 10:00:00,56.22,56.38,56.16,56.34,625451.0,50.4188,50.5623,50.365,50.5264,625451.0
2016-09-15 10:10:00,56.34,56.58,56.33,56.58,924247.0,50.5264,50.7417,50.5175,50.7417,924247.0
2016-09-15 10:20:00,56.58,56.63,56.47,56.62,585730.0,50.7417,50.7865,50.643,50.7775,585730.0
2016-09-15 10:30:00,56.63,56.67,56.58,56.67,362004.0,50.7865,50.8224,50.7417,50.8224,362004.0
2016-09-15 10:40:00,56.67,56.67,56.46,56.58,500404.0,50.8224,50.8224,50.634,50.7417,500404.0
2016-09-15 10:50:00,56.59,56.87,56.59,56.86,583114.0,50.7506,51.0017,50.7506,50.9928,583114.0
2016-09-15 11:00:00,56.86,56.93,56.76,56.81,564448.0,50.9928,51.0555,50.9031,50.9479,564448.0
2016-09-15 11:10:00,56.81,56.85,56.75,56.77,326972.0,50.9479,50.9838,50.8941,50.9121,326972.0
2016-09-15 11:20:00,56.77,56.93,56.73,56.89,552242.0,50.9121,51.0555,50.8762,51.0197,552242.0
2016-09-15 11:30:00,56.89,56.99,56.89,56.93,593287.0,51.0197,51.1094,51.0197,51.0555,593287.0
2016-09-15 11:40:00,56.93,56.94,56.85,56.87,360199.0,51.0555,51.0645,50.9838,51.0017,360199.0
2016-09-15 11:50:00,56.88,56.96,56.87,56.89,259913.0,51.0107,51.0824,51.0017,51.0197,259913.0
2016-09-15 12:00:00,56.89,56.98,56.88,56.95,224221.0,51.0197,51.1004,51.0107,51.0735,224221.0
2016-09-15 12:10:00,56.94,56.97,56.88,56.97,371391.0,51.0645,51.0914,51.0107,51.0914,371391.0
2016-09-15 12:20:00,56.97,56.99,56.94,56.98,357362.0,51.0914,51.1094,51.0645,51.1004,357362.0
2016-09-15 12:30:00,56.97,57.0,56.88,56.94,387404.0,51.0914,51.1183,51.0107,51.0645,387404.0
2016-09-15 12:40:00,56.94,56.95,56.87,56.87,370611.0,51.0645,51.0735,51.0017,51.0017,370611.0
2016-09-15 12:50:00,56.87,56.91,56.83,56.88,348302.0,51.0017,51.0376,50.9659,51.0107,348302.0
2016-09-15 13:00:00,56.88,57.02,56.88,56.98,413099.0,51.0107,51.1363,51.0107,51.1004,413099.0
2016-09-15 13:10:00,56.98,56.99,56.87,56.98,304639.0,51.1004,51.1094,51.0017,51.1004,304639.0
2016-09-15 13:20:00,56.97,57.0,56.95,56.98,260090.0,51.0914,51.1183,51.0735,51.1004,260090.0
2016-09-15 13:30:00,56.99,57.05,56.96,57.02,326930.0,51.1094,51.1632,51.0824,51.1363,326930.0
2016-09-15 13:40:00,57.03,57.1,57.01,57.1,547267.0,51.1452,51.208,51.1273,51.208,547267.0
2016-09-15 13:50:00,57.1,57.12,57.05,57.12,206530.0,51.208,51.2259,51.1632,51.2259,206530.0
2016-09-15 14:00:00,57.12,57.14,57.06,57.09,279341.0,51.2259,51.2439,51.1721,51.199,279341.0
2016-09-15 14:10:00,57.09,57.22,57.08,57.21,480781.0,51.199,51.3156,51.1901,51.3067,480781.0
2016-09-15 14:20:00,57.22,57.26,57.15,57.21,649841.0,51.3156,51.3515,51.2528,51.3067,649841.0
2016-09-15 14:30:00,57.21,57.25,57.21,57.23,354343.0,51.3067,51.3425,51.3067,51.3246,354343.0
2016-09-15 14:40:00,57.23,57.27,57.21,57.25,550522.0,51.3246,51.3605,51.3067,51.3425,550522.0
2016-09-15 14:50:00,57.25,57.35,57.24,57.28,373257.0,51.3425,51.4322,51.3336,51.3694,373257.0
2016-09-15 15:00:00,57.29,57.35,57.27,57.27,469898.0,51.3784,51.4322,51.3605,51.3605,469898.0
2016-09-15 15:10:00,57.28,57.31,57.22,57.24,487265.0,51.3694,51.3963,51.3156,51.3336,487265.0
2016-09-15 15:20:00,57.24,57.27,57.2,57.26,569293.0,51.3336,51.3605,51.2977,51.3515,569293.0
2016-09-15 15:30:00,57.26,57.3,57.22,57.3,641729.0,51.3515,51.3874,51.3156,51.3874,641729.0
2016-09-15 15:40:00,57.3,57.31,57.22,57.24,744855.0,51.3874,51.3963,51.3156,51.3336,744855.0
2016-09-15 15:50:00,57.24,57.25,57.18,57.19,2080804.0,51.3336,51.3425,51.2797,51.2887,2080804.0
2016-09-16 09:30:00,57.44,57.63,56.83,56.88,13865125.0,51.5129,51.6833,50.9659,51.0107,13865125.0
2016-09-16 09:40:00,56.88,57.05,56.75,56.96,1597539.0,51.0107,51.1632,50.8941,51.0824,1597539.0
2016-09-16 09:50:00,56.96,57.3,56.93,57.29,1254598.0,51.0824,51.3874,51.0555,51.3784,1254598.0
2016-09-16 10:00:00,57.29,57.3,57.03,57.11,963897.0,51.3784,51.3874,51.1452,51.217,963897.0
2016-09-16 10:10:00,57.12,57.32,57.06,57.24,584915.0,51.2259,51.4053,51.1721,51.3336,584915.0
2016-09-16 10:20:00,57.24,57.24,57.04,57.11,526130.0,51.3336,51.3336,51.1542,51.217,526130.0
2016-09-16 10:30:00,57.1,57.15,57.03,57.15,498482.0,51.208,51.2528,51.1452,51.2528,498482.0
2016-09-16 10:40:00,57.14,57.32,57.13,57.27,619155.0,51.2439,51.4053,51.2349,51.3605,619155.0
2016-09-16 10:50:00,57.27,57.33,57.19,57.2,508340.0,51.3605,51.4143,51.2887,51.2977,508340.0
2016-09-16 11:00:00,57.19,57.22,57.04,57.05,452335.0,51.2887,51.3156,51.1542,51.1632,452335.0
2016-09-16 11:10:00,57.05,57.18,57.05,57.13,466467.0,51.1632,51.2797,51.1632,51.2349,466467.0
2016-09-16 11:20:00,57.12,57.19,57.04,57.08,408262.0,51.2259,51.2887,51.1542,51.1901,408262.0
2016-09-16 11:30:00,57.07,57.16,57.04,57.11,292507.0,51.1811,51.2618,51.1542,51.217,292507.0
2016-09-16 11:40:00,57.11,57.17,57.09,57.1,278486.0,51.217,51.2708,51.199,51.208,278486.0
2016-09-16 11:50:00,57.11,57.13,57.06,57.12,185831.0,51.217,51.2349,51.1721,51.2259,185831.0
2016-09-16 12:00:00,57.12,57.18,57.07,57.18,233470.0,51.2259,51.2797,51.1811,51.2797,233470.0
2016-09-16 12:10:00,57.18,57.23,57.15,57.19,243646.0,51.2797,51.3246,51.2528,51.2887,243646.0
2016-09-16 12:20:00,57.19,57.22,57.13,57.16,287860.0,51.2887,51.3156,51.2349,51.2618,287860.0
2016-09-16 12:30:00,57.16,57.18,57.11,57.15,153540.0,51.2618,51.2797,51.217,51.2528,153540.0
2016-09-16 12:40:00,57.15,57.16,57.06,57.1,235440.0,51.2528,51.2618,51.1721,51.208,235440.0
2016-09-16 12:50:00,57.1,57.15,57.05,57.05,180096.0,51.208,51.2528,51.1632,51.1632,180096.0
2016-09-16 13:00:00,57.05,57.14,57.05,57.08,210606.0,51.1632,51.2439,51.1632,51.1901,210606.0
2016-09-16 13:10:00,57.09,57.13,57.06,57.1,230460.0,51.199,51.2349,51.1721,51.208,230460.0
2016-09-16 13:20:00,57.09,57.12,57.06,57.08,292425.0,51.199,51.2259,51.1721,51.1901,292425.0
2016-09-16 13:30:00,57.08,57.12,57.06,57.08,325729.0,51.1901,51.2259,51.1721,51.1901,325729.0
2016-09-16 13:40:00,57.08,57.08,57.01,57.06,309736.0,51.1901,51.1901,51.1273,51.1721,309736.0
2016-09-16 13:50:00,57.06,57.1,57.03,57.1,335794.0,51.1721,51.208,51.1452,51.208,335794.0
2016-09-16 14:00:00,57.09,57.12,57.04,57.11,253549.0,51.199,51.2259,51.1542,51.217,253549.0
2016-09-16 14:10:00,57.11,57.16,57.06,57.07,238875.0,51.217,51.2618,51.1721,51.1811,238875.0
2016-09-16 14:20:00,57.08,57.1,57.05,57.08,150709.0,51.1901,51.208,51.1632,51.1901,150709.0
2016-09-16 14:30:00,57.07,57.16,57.07,57.12,257481.0,51.1811,51.2618,51.1811,51.2259,257481.0
2016-09-16 14:40:00,57.12,57.19,57.07,57.14,262984.0,51.2259,51.2887,51.1811,51.2439,262984.0
2016-09-16 14:50:00,57.13,57.14,57.05,57.06,336025.0,51.2349,51.2439,51.1632,51.1721,336025.0
2016-09-16 15:00:00,57.06,57.12,57.04,57.1,485731.0,51.1721,51.2259,51.1542,51.208,485731.0
2016-09-16 15:10:00,57.11,57.11,57.04,57.09,517136.0,51.217,51.217,51.1542,51.199,517136.0
2016-09-16 15:20:00,57.09,57.11,57.05,57.1,279619.0,51.199,51.217,51.1632,51.208,279619.0
2016-09-16 15:30:00,57.1,57.25,57.09,57.24,643077.0,51.208,51.3425,51.199,51.3336,643077.0
2016-09-16 15:40:00,57.24,57.31,57.2,57.3,861482.0,51.3336,51.3963,51.2977,51.3874,861482.0
2016-09-16 15:50:00,57.29,57.31,57.2,57.24,2218781.0,51.3784,51.3963,51.2977,51.3336,2218781.0
2016-09-19 09:30:00,57.27,57.63,57.26,57.6,1353933.0,51.3605,51.6833,51.3515,51.6564,1353933.0
2016-09-19 09:40:00,57.6,57.71,57.58,57.65,610985.0,51.6564,51.7551,51.6385,51.7013,610985.0
2016-09-19 09:50:00,57.66,57.75,57.62,57.75,422009.0,51.7102,51.7909,51.6743,51.7909,422009.0
2016-09-19 10:00:00,57.75,57.75,57.62,57.63,538056.0,51.7909,51.7909,51.6743,51.6833,538056.0
2016-09-19 10:10:00,57.64,57.67,57.62,57.65,232583.0,51.6923,51.7192,51.6743,51.7013,232583.0
2016-09-19 10:20:00,57.64,57.65,57.51,57.51,398985.0,51.6923,51.7013,51.5757,51.5757,398985.0
2016-09-19 10:30:00,57.52,57.6,57.49,57.53,369035.0,51.5847,51.6564,51.5578,51.5936,369035.0
2016-09-19 10:40:00,57.53,57.55,57.49,57.51,188834.0,51.5936,51.6116,51.5578,51.5757,188834.0
2016-09-19 10:50:00,57.52,57.54,57.44,57.47,352866.0,51.5847,51.6026,51.5129,51.5398,352866.0
2016-09-19 11:00:00,57.47,57.57,57.45,57.54,251989.0,51.5398,51.6295,51.5219,51.6026,251989.0
2016-09-19 11:10:00,57.55,57.55,57.48,57.5,449622.0,51.6116,51.6116,51.5488,51.5667,449622.0
2016-09-19 11:20:00,57.5,57.51,57.37,57.38,423806.0,51.5667,51.5757,51.4501,51.4591,423806.0
2016-09-19 11:30:00,57.38,57.44,57.34,57.41,396894.0,51.4591,51.5129,51.4232,51.486,396894.0
2016-09-19 11:40:00,57.41,57.46,57.34,57.39,507268.0,51.486,51.5309,51.4232,51.4681,507268.0
2016-09-19 11:50:00,57.38,57.39,57.33,57.37,320604.0,51.4591,51.4681,51.4143,51.4501,320604.0
2016-09-19 12:00:00,57.36,57.38,57.27,57.29,387089.0,51.4412,51.4591,51.3605,51.3784,387089.0
2016-09-19 12:10:00,57.3,57.3,57.02,57.08,928171.0,51.3874,51.3874,51.1363,51.1901,928171.0
2016-09-19 12:20:00,57.07,57.15,57.02,57.13,328796.0,51.1811,51.2528,51.1363,51.2349,328796.0
2016-09-19 12:30:00,57.13,57.15,57.08,57.12,193957.0,51.2349,51.2528,51.1901,51.2259,193957.0
2016-09-19 12:40:00,57.11,57.17,57.09,57.13,188789.0,51.217,51.2708,51.199,51.2349,188789.0
2016-09-19 12:50:00,57.13,57.16,57.05,57.06,213667.0,51.2349,51.2618,51.1632,51.1721,213667.0
2016-09-19 13:00:00,57.05,57.16,57.01,57.12,255489.0,51.1632,51.2618,51.1273,51.2259,255489.0
2016-09-19 13:10:00,57.12,57.18,57.1,57.13,225201.0,51.2259,51.2797,51.208,51.2349,225201.0
2016-09-19 13:20:00,57.12,57.12,57.03,57.04,328720.0,51.2259,51.2259,51.1452,51.1542,328720.0
2016-09-19 13:30:00,57.04,57.04,56.85,56.87,461397.0,51.1542,51.1542,50.9838,51.0017,461397.0
2016-09-19 13:40:00,56.87,56.99,56.87,56.98,217996.0,51.0017,51.1094,51.0017,51.1004,217996.0
2016-09-19 13:50:00,56.98,57.01,56.94,56.99,289566.0,51.1004,51.1273,51.0645,51.1094,289566.0
2016-09-19 14:00:00,56.98,57.04,56.97,57.04,232498.0,51.1004,51.1542,51.0914,51.1542,232498.0
2016-09-19 14:10:00,57.04,57.12,57.01,57.06,244623.0,51.1542,51.2259,51.1273,51.1721,244623.0
2016-09-19 14:20:00,57.07,57.09,57.01,57.06,310087.0,51.1811,51.199,51.1273,51.1721,310087.0
2016-09-19 14:30:00,57.06,57.11,57.04,57.07,221615.0,51.1721,51.217,51.1542,51.1811,221615.0
2016-09-19 14:40:00,57.07,57.16,57.06,57.15,209306.0,51.1811,51.2618,51.1721,51.2528,209306.0
2016-09-19 14:50:00,57.15,57.25,57.15,57.22,388491.0,51.2528,51.3425,51.2528,51.3156,388491.0
2016-09-19 15:00:00,57.22,57.24,57.15,57.16,350723.0,51.3156,51.3336,51.2528,51.2618,350723.0
2016-09-19 15:10:00,57.16,57.18,57.02,57.06,511777.0,51.2618,51.2797,51.1363,51.1721,511777.0
2016-09-19 15:20:00,57.06,57.13,57.02,57.02,368142.0,51.1721,51.2349,51.1363,51.1363,368142.0
2016-09-19 15:30:00,57.02,57.08,56.94,57.05,551191.0,51.1363,51.1901,51.0645,51.1632,551191.0
2016-09-19 15:40:00,57.05,57.08,57.0,57.0,473653.0,51.1632,51.1901,51.1183,51.1183,473653.0
2016-09-19 15:50:00,57.0,57.03,56.91,56.93,1643920.0,51.1183,51.1452,51.0376,51.0555,1643920.0
2016-09-20 09:30:00,57.25,57.35,57.11,57.23,1080070.0,51.3425,51.4322,51.217,51.3246,1080070.0
2016-09-20 09:40:00,57.24,57.27,57.1,57.14,520094.0,51.3336,51.3605,51.208,51.2439,520094.0
2016-09-20 09:50:00,57.15,57.26,57.14,57.18,438839.0,51.2528,51.3515,51.2439,51.2797,438839.0
2016-09-20 10:00:00,57.19,57.22,57.04,57.07,489168.0,51.2887,51.3156,51.1542,51.1811,489168.0
2016-09-20 10:10:00,57.07,57.07,56.91,57.01,683772.0,51.1811,51.1811,51.0376,51.1273,683772.0
2016-09-20 10:20:00,57.01,57.1,57.0,57.02,489168.0,51.1273,51.208,51.1183,51.1363,489168.0
2016-09-20 10:30:00,57.02,57.02,56.81,56.82,459467.0,51.1363,51.1363,50.9479,50.9569,459467.0
2016-09-20 10:40:00,56.82,56.88,56.79,56.88,458131.0,50.9569,51.0107,50.93,51.0107,458131.0
2016-09-20 10:50:00,56.88,56.96,56.82,56.94,389142.0,51.0107,51.0824,50.9569,51.0645,389142.0
2016-09-20 11:00:00,56.93,56.97,56.9,56.97,328392.0,51.0555,51.0914,51.0286,51.0914,328392.0
2016-09-20 11:10:00,56.97,56.99,56.89,56.91,306443.0,51.0914,51.1094,51.0197,51.0376,306443.0
2016-09-20 11:20:00,56.92,56.93,56.79,56.82,316787.0,51.0466,51.0555,50.93,50.9569,316787.0
2016-09-20 11:30:00,56.82,56.86,56.79,56.84,331139.0,50.9569,50.9928,50.93,50.9748,331139.0
2016-09-20 11:40:00,56.84,56.85,56.79,56.83,224021.0,50.9748,50.9838,50.93,50.9659,224021.0
2016-09-20 11:50:00,56.83,56.88,56.79,56.81,342144.0,50.9659,51.0107,50.93,50.9479,342144.0
2016-09-20 12:00:00,56.81,56.82,56.79,56.82,249334.0,50.9479,50.9569,50.93,50.9569,249334.0
2016-09-20 12:10:00,56.82,56.87,56.81,56.87,192035.0,50.9569,51.0017,50.9479,51.0017,192035.0
2016-09-20 12:20:00,56.86,56.96,56.86,56.94,218485.0,50.9928,51.0824,50.9928,51.0645,218485.0
2016-09-20 12:30:00,56.94,56.94,56.85,56.88,216152.0,51.0645,51.0645,50.9838,51.0107,216152.0
2016-09-20 12:40:00,56.88,56.88,56.75,56.75,302929.0,51.0107,51.0107,50.8941,50.8941,302929.0
2016-09-20 12:50:00,56.76,56.9,56.75,56.78,313754.0,50.9031,51.0286,50.8941,50.921,313754.0
2016-09-20 13:00:00,56.78,56.85,56.75,56.84,185148.0,50.921,50.9838,50.8941,50.9748,185148.0
2016-09-20 13:10:00,56.83,56.87,56.8,56.83,170942.0,50.9659,51.0017,50.939,50.9659,170942.0
2016-09-20 13:20:00,56.84,56.87,56.8,56.84,204339.0,50.9748,51.0017,50.939,50.9748,204339.0
2016-09-20 13:30:00,56.85,56.91,56.81,56.91,254514.0,50.9838,51.0376,50.9479,51.0376,254514.0
2016-09-20 13:40:00,56.91,56.91,56.83,56.87,233766.0,51.0376,51.0376,50.9659,51.0017,233766.0
2016-09-20 13:50:00,56.86,56.97,56.83,56.94,224306.0,50.9928,51.0914,50.9659,51.0645,224306.0
2016-09-20 14:00:00,56.94,56.98,56.92,56.96,250900.0,51.0645,51.1004,51.0466,51.0824,250900.0
2016-09-20 14:10:00,56.97,56.99,56.94,56.96,187932.0,51.0914,51.1094,51.0645,51.0824,187932.0
2016-09-20 14:20:00,56.97,56.98,56.9,56.92,222292.0,51.0914,51.1004,51.0286,51.0466,222292.0
2016-09-20 14:30:00,56.92,57.0,56.9,56.98,245600.0,51.0466,51.1183,51.0286,51.1004,245600.0
2016-09-20 14:40:00,56.99,57.0,56.94,56.98,185924.0,51.1094,51.1183,51.0645,51.1004,185924.0
2016-09-20 14:50:00,56.98,57.0,56.94,56.95,252367.0,51.1004,51.1183,51.0645,51.0735,252367.0
2016-09-20 15:00:00,56.95,56.99,56.91,56.95,372407.0,51.0735,51.1094,51.0376,51.0735,372407.0
2016-09-20 15:10:00,56.95,57.0,56.92,56.97,423565.0,51.0735,51.1183,51.0466,51.0914,423565.0
2016-09-20 15:20:00,56.98,57.02,56.94,56.97,517166.0,51.1004,51.1363,51.0645,51.0914,517166.0
2016-09-20 15:30:00,56.97,56.98,56.91,56.97,418224.0,51.0914,51.1004,51.0376,51.0914,418224.0
2016-09-20 15:40:00,56.97,56.97,56.91,56.94,400960.0,51.0914,51.0914,51.0376,51.0645,400960.0
2016-09-20 15:50:00,56.93,56.94,56.81,56.82,1173644.0,51.0555,51.0645,50.9479,50.9569,1173644.0
2016-09-21 09:30:00,57.51,57.59,57.08,57.3,3070797.0,51.5757,51.6474,51.1901,51.3874,3070797.0
2016-09-21 09:40:00,57.3,57.43,57.2,57.42,1356750.0,51.3874,51.504,51.2977,51.495,1356750.0
2016-09-21 09:50:00,57.42,57.44,57.35,57.43,731205.0,51.495,51.5129,51.4322,51.504,731205.0
2016-09-21 10:00:00,57.44,57.6,57.39,57.52,1143457.0,51.5129,51.6564,51.4681,51.5847,1143457.0
2016-09-21 10:10:00,57.53,57.55,57.43,57.47,626188.0,51.5936,51.6116,51.504,51.5398,626188.0
2016-09-21 10:20:00,57.47,57.52,57.42,57.45,484940.0,51.5398,51.5847,51.495,51.5219,484940.0
2016-09-21 10:30:00,57.45,57.47,57.41,57.47,572592.0,51.5219,51.5398,51.486,51.5398,572592.0
2016-09-21 10:40:00,57.46,57.53,57.41,57.5,636914.0,51.5309,51.5936,51.486,51.5667,636914.0
2016-09-21 10:50:00,57.5,57.54,57.45,57.46,558859.0,51.5667,51.6026,51.5219,51.5309,558859.0
2016-09-21 11:00:00,57.46,57.52,57.39,57.4,545296.0,51.5309,51.5847,51.4681,51.477,545296.0
2016-09-21 11:10:00,57.39,57.4,57.34,57.36,795058.0,51.4681,51.477,51.4232,51.4412,795058.0
2016-09-21 11:20:00,57.36,57.44,57.34,57.44,431782.0,51.4412,51.5129,51.4232,51.5129,431782.0
2016-09-21 11:30:00,57.44,57.46,57.38,57.39,688563.0,51.5129,51.5309,51.4591,51.4681,688563.0
2016-09-21 11:40:00,57.4,57.42,57.34,57.42,352347.0,51.477,51.495,51.4232,51.495,352347.0
2016-09-21 11:50:00,57.42,57.47,57.36,57.38,497732.0,51.495,51.5398,51.4412,51.4591,497732.0
2016-09-21 12:00:00,57.38,57.45,57.34,57.4,453925.0,51.4591,51.5219,51.4232,51.477,453925.0
2016-09-21 12:10:00,57.4,57.45,57.21,57.22,711426.0,51.477,51.5219,51.3067,51.3156,711426.0
2016-09-21 12:20:00,57.22,57.28,57.2,57.23,499812.0,51.3156,51.3694,51.2977,51.3246,499812.0
2016-09-21 12:30:00,57.23,57.23,57.15,57.15,303182.0,51.3246,51.3246,51.2528,51.2528,303182.0
2016-09-21 12:40:00,57.16,57.17,57.11,57.12,486278.0,51.2618,51.2708,51.217,51.2259,486278.0
2016-09-21 12:50:00,57.11,57.19,57.11,57.18,426824.0,51.217,51.2887,51.217,51.2797,426824.0
2016-09-21 13:00:00,57.17,57.24,57.17,57.21,281009.0,51.2708,51.3336,51.2708,51.3067,281009.0
2016-09-21 13:10:00,57.22,57.23,57.16,57.19,216876.0,51.3156,51.3246,51.2618,51.2887,216876.0
2016-09-21 13:20:00,57.19,57.21,57.13,57.21,274408.0,51.2887,51.3067,51.2349,51.3067,274408.0
2016-09-21 13:30:00,57.21,57.25,57.18,57.21,407844.0,51.3067,51.3425,51.2797,51.3067,407844.0
2016-09-21 13:40:00,57.21,57.3,57.18,57.27,338864.0,51.3067,51.3874,51.2797,51.3605,338864.0
2016-09-21 13:50:00,57.27,57.37,57.24,57.3,538614.0,51.3605,51.4501,51.3336,51.3874,538614.0
2016-09-21 14:00:00,57.3,57.44,57.12,57.36,1526209.0,51.3874,51.5129,51.2259,51.4412,1526209.0
2016-09-21 14:10:00,57.36,57.51,57.31,57.33,869257.0,51.4412,51.5757,51.3963,51.4143,869257.0
2016-09-21 14:20:00,57.32,57.42,57.16,57.2,526390.0,51.4053,51.495,51.2618,51.2977,526390.0
2016-09-21 14:30:00,57.19,57.41,57.18,57.36,533793.0,51.2887,51.486,51.2797,51.4412,533793.0
2016-09-21 14:40:00,57.36,57.48,57.35,57.42,679929.0,51.4412,51.5488,51.4322,51.495,679929.0
2016-09-21 14:50:00,57.42,57.54,57.35,57.51,560521.0,51.495,51.6026,51.4322,51.5757,560521.0
2016-09-21 15:00:00,57.52,57.61,57.46,57.58,736675.0,51.5847,51.6654,51.5309,51.6385,736675.0
2016-09-21 15:10:00,57.57,57.69,57.56,57.66,601171.0,51.6295,51.7371,51.6205,51.7102,601171.0
2016-09-21 15:20:00,57.65,57.73,57.63,57.64,799242.0,51.7013,51.773,51.6833,51.6923,799242.0
2016-09-21 15:30:00,57.64,57.77,57.63,57.77,849562.0,51.6923,51.8089,51.6833,51.8089,849562.0
2016-09-21 15:40:00,57.77,57.85,57.75,57.82,1129796.0,51.8089,51.8806,51.7909,51.8537,1129796.0
2016-09-21 15:50:00,57.82,57.85,57.75,57.76,2034950.0,51.8537,51.8806,51.7909,51.7999,2034950.0
2016-09-22 09:30:00,57.95,58.0,57.9,57.9,1521335.0,51.9703,52.0151,51.9255,51.9255,1521335.0
2016-09-22 09:40:00,57.9,57.95,57.83,57.93,644905.0,51.9255,51.9703,51.8627,51.9524,644905.0
2016-09-22 09:50:00,57.93,57.97,57.86,57.92,554025.0,51.9524,51.9882,51.8896,51.9434,554025.0
2016-09-22 10:00:00,57.92,57.94,57.89,57.89,583120.0,51.9434,51.9613,51.9165,51.9165,583120.0
2016-09-22 10:10:00,57.89,57.94,57.88,57.92,408084.0,51.9165,51.9613,51.9075,51.9434,408084.0
2016-09-22 10:20:00,57.93,57.94,57.87,57.93,382255.0,51.9524,51.9613,51.8985,51.9524,382255.0
2016-09-22 10:30:00,57.93,58.0,57.92,57.95,462511.0,51.9524,52.0151,51.9434,51.9703,462511.0
2016-09-22 10:40:00,57.95,57.96,57.87,57.89,614397.0,51.9703,51.9793,51.8985,51.9165,614397.0
2016-09-22 10:50:00,57.9,57.91,57.85,57.89,271579.0,51.9255,51.9344,51.8806,51.9165,271579.0
2016-09-22 11:00:00,57.89,57.91,57.85,57.9,312556.0,51.9165,51.9344,51.8806,51.9255,312556.0
2016-09-22 11:10:00,57.9,57.94,57.86,57.94,464005.0,51.9255,51.9613,51.8896,51.9613,464005.0
2016-09-22 11:20:00,57.93,57.95,57.82,57.84,407596.0,51.9524,51.9703,51.8537,51.8716,407596.0
2016-09-22 11:30:00,57.84,57.9,57.82,57.83,402339.0,51.8716,51.9255,51.8537,51.8627,402339.0
2016-09-22 11:40:00,57.84,57.9,57.83,57.88,200208.0,51.8716,51.9255,51.8627,51.9075,200208.0
2016-09-22 11:50:00,57.88,57.9,57.85,57.87,169236.0,51.9075,51.9255,51.8806,51.8985,169236.0
2016-09-22 12:00:00,57.87,57.9,57.86,57.88,279482.0,51.8985,51.9255,51.8896,51.9075,279482.0
2016-09-22 12:10:00,57.88,57.89,57.83,57.85,185303.0,51.9075,51.9165,51.8627,51.8806,185303.0
2016-09-22 12:20:00,57.86,57.87,57.81,57.85,154415.0,51.8896,51.8985,51.8447,51.8806,154415.0
2016-09-22 12:30:00,57.86,57.89,57.83,57.85,198828.0,51.8896,51.9165,51.8627,51.8806,198828.0
2016-09-22 12:40:00,57.84,57.88,57.83,57.86,187277.0,51.8716,51.9075,51.8627,51.8896,187277.0
2016-09-22 12:50:00,57.87,57.87,57.81,57.84,286489.0,51.8985,51.8985,51.8447,51.8716,286489.0
2016-09-22 13:00:00,57.83,57.88,57.8,57.86,409469.0,51.8627,51.9075,51.8358,51.8896,409469.0
2016-09-22 13:10:00,57.86,57.89,57.82,57.83,258838.0,51.8896,51.9165,51.8537,51.8627,258838.0
2016-09-22 13:20:00,57.83,57.84,57.8,57.82,235461.0,51.8627,51.8716,51.8358,51.8537,235461.0
2016-09-22 13:30:00,57.82,57.89,57.81,57.88,224337.0,51.8537,51.9165,51.8447,51.9075,224337.0
2016-09-22 13:40:00,57.88,57.9,57.83,57.85,372854.0,51.9075,51.9255,51.8627,51.8806,372854.0
2016-09-22 13:50:00,57.85,57.88,57.83,57.86,398126.0,51.8806,51.9075,51.8627,51.8896,398126.0
2016-09-22 14:00:00,57.86,57.88,57.85,57.86,193960.0,51.8896,51.9075,51.8806,51.8896,193960.0
2016-09-22 14:10:00,57.86,57.87,57.64,57.67,783540.0,51.8896,51.8985,51.6923,51.7192,783540.0
2016-09-22 14:20:00,57.67,57.71,57.63,57.65,431773.0,51.7192,51.7551,51.6833,51.7013,431773.0
2016-09-22 14:30:00,57.64,57.73,57.64,57.73,423173.0,51.6923,51.773,51.6923,51.773,423173.0
2016-09-22 14:40:00,57.73,57.76,57.68,57.73,294924.0,51.773,51.7999,51.7282,51.773,294924.0
2016-09-22 14:50:00,57.73,57.81,57.7,57.75,431905.0,51.773,51.8447,51.7461,51.7909,431905.0
2016-09-22 15:00:00,57.74,57.79,57.73,57.77,359697.0,51.782,51.8268,51.773,51.8089,359697.0
2016-09-22 15:10:00,57.78,57.81,57.76,57.81,370140.0,51.8178,51.8447,51.7999,51.8447,370140.0
2016-09-22 15:20:00,57.81,57.86,57.79,57.85,414097.0,51.8447,51.8896,51.8268,51.8806,414097.0
2016-09-22 15:30:00,57.85,57.9,57.84,57.89,543257.0,51.8806,51.9255,51.8716,51.9165,543257.0
2016-09-22 15:40:00,57.89,57.89,57.84,57.85,531412.0,51.9165,51.9165,51.8716,51.8806,531412.0
2016-09-22 15:50:00,57.85,57.88,57.77,57.79,1778707.0,51.8806,51.9075,51.8089,51.8268,1778707.0
2016-09-23 09:30:00,57.9,57.91,57.6,57.62,1755524.0,51.9255,51.9344,51.6564,51.6743,1755524.0
2016-09-23 09:40:00,57.62,57.67,57.57,57.62,650446.0,51.6743,51.7192,51.6295,51.6743,650446.0
2016-09-23 09:50:00,57.61,57.62,57.5,57.5,606580.0,51.6654,51.6743,51.5667,51.5667,606580.0
2016-09-23 10:00:00,57.51,57.59,57.46,57.46,608969.0,51.5757,51.6474,51.5309,51.5309,608969.0
2016-09-23 10:10:00,57.46,57.55,57.46,57.53,477432.0,51.5309,51.6116,51.5309,51.5936,477432.0
2016-09-23 10:20:00,57.53,57.6,57.5,57.51,383903.0,51.5936,51.6564,51.5667,51.5757,383903.0
2016-09-23 10:30:00,57.52,57.53,57.41,57.46,430055.0,51.5847,51.5936,51.486,51.5309,430055.0
2016-09-23 10:40:00,57.46,57.49,57.42,57.46,322115.0,51.5309,51.5578,51.495,51.5309,322115.0
2016-09-23 10:50:00,57.45,57.48,57.42,57.45,255551.0,51.5219,51.5488,51.495,51.5219,255551.0
2016-09-23 11:00:00,57.44,57.5,57.42,57.46,382949.0,51.5129,51.5667,51.495,51.5309,382949.0
2016-09-23 11:10:00,57.46,57.5,57.44,57.5,365027.0,51.5309,51.5667,51.5129,51.5667,365027.0
2016-09-23 11:20:00,57.5,57.5,57.43,57.48,251007.0,51.5667,51.5667,51.504,51.5488,251007.0
2016-09-23 11:30:00,57.48,57.51,57.47,57.47,358848.0,51.5488,51.5757,51.5398,51.5398,358848.0
2016-09-23 11:40:00,57.47,57.48,57.42,57.44,431464.0,51.5398,51.5488,51.495,51.5129,431464.0
2016-09-23 11:50:00,57.43,57.46,57.41,57.45,248421.0,51.504,51.5309,51.486,51.5219,248421.0
2016-09-23 12:00:00,57.46,57.5,57.44,57.49,329072.0,51.5309,51.5667,51.5129,51.5578,329072.0
2016-09-23 12:10:00,57.49,57.5,57.43,57.44,217897.0,51.5578,51.5667,51.504,51.5129,217897.0
2016-09-23 12:20:00,57.44,57.48,57.43,57.47,189599.0,51.5129,51.5488,51.504,51.5398,189599.0
2016-09-23 12:30:00,57.47,57.53,57.45,57.45,235278.0,51.5398,51.5936,51.5219,51.5219,235278.0
2016-09-23 12:40:00,57.45,57.48,57.45,57.45,194738.0,51.5219,51.5488,51.5219,51.5219,194738.0
2016-09-23 12:50:00,57.45,57.54,57.45,57.54,361657.0,51.5219,51.6026,51.5219,51.6026,361657.0
2016-09-23 13:00:00,57.54,57.55,57.49,57.49,318302.0,51.6026,51.6116,51.5578,51.5578,318302.0
2016-09-23 13:10:00,57.49,57.51,57.45,57.51,145546.0,51.5578,51.5757,51.5219,51.5757,145546.0
2016-09-23 13:20:00,57.51,57.54,57.48,57.5,301162.0,51.5757,51.6026,51.5488,51.5667,301162.0
2016-09-23 13:30:00,57.5,57.51,57.46,57.46,216710.0,51.5667,51.5757,51.5309,51.5309,216710.0
2016-09-23 13:40:00,57.46,57.47,57.43,57.44,225859.0,51.5309,51.5398,51.504,51.5129,225859.0
2016-09-23 13:50:00,57.44,57.54,57.38,57.49,554388.0,51.5129,51.6026,51.4591,51.5578,554388.0
2016-09-23 14:00:00,57.49,57.57,57.45,57.55,328952.0,51.5578,51.6295,51.5219,51.6116,328952.0
2016-09-23 14:10:00,57.55,57.63,57.53,57.62,382736.0,51.6116,51.6833,51.5936,51.6743,382736.0
2016-09-23 14:20:00,57.62,57.62,57.55,57.58,243071.0,51.6743,51.6743,51.6116,51.6385,243071.0
2016-09-23 14:30:00,57.58,57.6,57.53,57.56,317157.0,51.6385,51.6564,51.5936,51.6205,317157.0
2016-09-23 14:40:00,57.56,57.59,57.53,57.55,263377.0,51.6205,51.6474,51.5936,51.6116,263377.0
2016-09-23 14:50:00,57.55,57.6,57.54,57.55,353909.0,51.6116,51.6564,51.6026,51.6116,353909.0
2016-09-23 15:00:00,57.54,57.55,57.5,57.51,284369.0,51.6026,51.6116,51.5667,51.5757,284369.0
2016-09-23 15:10:00,57.51,57.53,57.47,57.5,259701.0,51.5757,51.5936,51.5398,51.5667,259701.0
2016-09-23 15:20:00,57.5,57.57,57.46,57.57,326734.0,51.5667,51.6295,51.5309,51.6295,326734.0
2016-09-23 15:30:00,57.57,57.6,57.49,57.5,418418.0,51.6295,51.6564,51.5578,51.5667,418418.0
2016-09-23 15:40:00,57.49,57.53,57.43,57.47,599596.0,51.5578,51.5936,51.504,51.5398,599596.0
2016-09-23 15:50:00,57.46,57.52,57.43,57.44,1424238.0,51.5309,51.5847,51.504,51.5129,1424238.0
2016-09-26 09:30:00,57.08,57.14,56.85,56.89,1389763.0,51.1901,51.2439,50.9838,51.0197,1389763.0
2016-09-26 09:40:00,56.88,56.91,56.83,56.87,571300.0,51.0107,51.0376,50.9659,51.0017,571300.0
2016-09-26 09:50:00,56.87,56.93,56.85,56.91,455490.0,51.0017,51.0555,50.9838,51.0376,455490.0
2016-09-26 10:00:00,56.92,57.0,56.85,56.91,506272.0,51.0466,51.1183,50.9838,51.0376,506272.0
2016-09-26 10:10:00,56.9,57.0,56.89,57.0,367973.0,51.0286,51.1183,51.0197,51.1183,367973.0
2016-09-26 10:20:00,56.99,57.0,56.94,56.98,362602.0,51.1094,51.1183,51.0645,51.1004,362602.0
2016-09-26 10:30:00,56.99,57.05,56.96,56.98,544777.0,51.1094,51.1632,51.0824,51.1004,544777.0
2016-09-26 10:40:00,56.98,57.0,56.95,56.99,321716.0,51.1004,51.1183,51.0735,51.1094,321716.0
2016-09-26 10:50:00,56.98,57.03,56.96,57.0,473058.0,51.1004,51.1452,51.0824,51.1183,473058.0
2016-09-26 11:00:00,57.0,57.02,56.94,56.95,456907.0,51.1183,51.1363,51.0645,51.0735,456907.0
2016-09-26 11:10:00,56.95,57.0,56.9,56.9,411545.0,51.0735,51.1183,51.0286,51.0286,411545.0
2016-09-26 11:20:00,56.91,56.97,56.84,56.95,399924.0,51.0376,51.0914,50.9748,51.0735,399924.0
2016-09-26 11:30:00,56.96,56.98,56.84,56.94,349611.0,51.0824,51.1004,50.9748,51.0645,349611.0
2016-09-26 11:40:00,56.94,56.97,56.91,56.91,208203.0,51.0645,51.0914,51.0376,51.0376,208203.0
2016-09-26 11:50:00,56.9,56.94,56.87,56.9,341269.0,51.0286,51.0645,51.0017,51.0286,341269.0
2016-09-26 12:00:00,56.9,56.93,56.85,56.9,346634.0,51.0286,51.0555,50.9838,51.0286,346634.0
2016-09-26 12:10:00,56.9,56.98,56.87,56.92,411330.0,51.0286,51.1004,51.0017,51.0466,411330.0
2016-09-26 12:20:00,56.92,56.95,56.88,56.94,251527.0,51.0466,51.0735,51.0107,51.0645,251527.0
2016-09-26 12:30:00,56.94,56.97,56.88,56.89,289619.0,51.0645,51.0914,51.0107,51.0197,289619.0
2016-09-26 12:40:00,56.89,56.97,56.86,56.95,349481.0,51.0197,51.0914,50.9928,51.0735,349481.0
2016-09-26 12:50:00,56.95,57.03,56.93,57.0,402739.0,51.0735,51.1452,51.0555,51.1183,402739.0
2016-09-26 13:00:00,57.0,57.04,56.96,56.97,278819.0,51.1183,51.1542,51.0824,51.0914,278819.0
2016-09-26 13:10:00,56.97,57.03,56.95,57.01,241912.0,51.0914,51.1452,51.0735,51.1273,241912.0
2016-09-26 13:20:00,57.02,57.03,56.98,57.0,325019.0,51.1363,51.1452,51.1004,51.1183,325019.0
2016-09-26 13:30:00,57.0,57.03,56.98,56.99,232064.0,51.1183,51.1452,51.1004,51.1094,232064.0
2016-09-26 13:40:00,56.99,57.05,56.96,57.01,255748.0,51.1094,51.1632,51.0824,51.1273,255748.0
2016-09-26 13:50:00,57.02,57.05,57.01,57.03,163712.0,51.1363,51.1632,51.1273,51.1452,163712.0
2016-09-26 14:00:00,57.04,57.08,57.0,57.06,237952.0,51.1542,51.1901,51.1183,51.1721,237952.0
2016-09-26 14:10:00,57.06,57.08,57.0,57.07,215939.0,51.1721,51.1901,51.1183,51.1811,215939.0
2016-09-26 14:20:00,57.07,57.1,57.03,57.07,180953.0,51.1811,51.208,51.1452,51.1811,180953.0
2016-09-26 14:30:00,57.07,57.08,57.0,57.01,212806.0,51.1811,51.1901,51.1183,51.1273,212806.0
2016-09-26 14:40:00,57.02,57.03,56.97,57.0,205843.0,51.1363,51.1452,51.0914,51.1183,205843.0
2016-09-26 14:50:00,57.0,57.0,56.94,56.96,263583.0,51.1183,51.1183,51.0645,51.0824,263583.0
2016-09-26 15:00:00,56.95,57.06,56.95,57.03,371024.0,51.0735,51.1721,51.0735,51.1452,371024.0
2016-09-26 15:10:00,57.04,57.06,56.98,57.0,315676.0,51.1542,51.1721,51.1004,51.1183,315676.0
2016-09-26 15:20:00,57.01,57.06,56.99,57.03,315622.0,51.1273,51.1721,51.1094,51.1452,315622.0
2016-09-26 15:30:00,57.03,57.08,56.99,57.02,598862.0,51.1452,51.1901,51.1094,51.1363,598862.0
2016-09-26 15:40:00,57.03,57.1,56.96,57.02,788973.0,51.1452,51.208,51.0824,51.1363,788973.0
2016-09-26 15:50:00,57.01,57.02,56.88,56.92,2235865.0,51.1273,51.1363,51.0107,51.0466,2235865.0
2016-09-27 09:30:00,56.93,57.1,56.68,57.09,1188967.0,51.0555,51.208,50.8313,51.199,1188967.0
2016-09-27 09:40:00,57.1,57.14,56.97,57.08,935255.0,51.208,51.2439,51.0914,51.1901,935255.0
2016-09-27 09:50:00,57.08,57.25,57.05,57.24,603672.0,51.1901,51.3425,51.1632,51.3336,603672.0
2016-09-27 10:00:00,57.24,57.4,57.23,57.36,629719.0,51.3336,51.477,51.3246,51.4412,629719.0
2016-09-27 10:10:00,57.36,57.39,57.31,57.38,404345.0,51.4412,51.4681,51.3963,51.4591,404345.0
2016-09-27 10:20:00,57.38,57.4,57.31,57.4,649940.0,51.4591,51.477,51.3963,51.477,649940.0
2016-09-27 10:30:00,57.4,57.44,57.27,57.28,799656.0,51.477,51.5129,51.3605,51.3694,799656.0
2016-09-27 10:40:00,57.28,57.35,57.25,57.33,390325.0,51.3694,51.4322,51.3425,51.4143,390325.0
2016-09-27 10:50:00,57.33,57.35,57.2,57.23,547690.0,51.4143,51.4322,51.2977,51.3246,547690.0
2016-09-27 11:00:00,57.24,57.28,57.22,57.26,334820.0,51.3336,51.3694,51.3156,51.3515,334820.0
2016-09-27 11:10:00,57.27,57.32,57.26,57.32,286103.0,51.3605,51.4053,51.3515,51.4053,286103.0
2016-09-27 11:20:00,57.32,57.47,57.31,57.46,365127.0,51.4053,51.5398,51.3963,51.5309,365127.0
2016-09-27 11:30:00,57.46,57.52,57.45,57.51,495365.0,51.5309,51.5847,51.5219,51.5757,495365.0
2016-09-27 11:40:00,57.51,57.56,57.5,57.54,299542.0,51.5757,51.6205,51.5667,51.6026,299542.0
2016-09-27 11:50:00,57.54,57.6,57.52,57.6,354167.0,51.6026,51.6564,51.5847,51.6564,354167.0
2016-09-27 12:00:00,57.6,57.64,57.56,57.56,424165.0,51.6564,51.6923,51.6205,51.6205,424165.0
2016-09-27 12:10:00,57.56,57.56,57.51,57.55,272505.0,51.6205,51.6205,51.5757,51.6116,272505.0
2016-09-27 12:20:00,57.55,57.77,57.47,57.72,1240444.0,51.6116,51.8089,51.5398,51.764,1240444.0
2016-09-27 12:30:00,57.72,57.74,57.67,57.7,513280.0,51.764,51.782,51.7192,51.7461,513280.0
2016-09-27 12:40:00,57.69,57.77,57.68,57.77,357232.0,51.7371,51.8089,51.7282,51.8089,357232.0
2016-09-27 12:50:00,57.77,57.82,57.76,57.82,518798.0,51.8089,51.8537,51.7999,51.8537,518798.0
2016-09-27 13:00:00,57.82,57.83,57.68,57.7,397126.0,51.8537,51.8627,51.7282,51.7461,397126.0
2016-09-27 13:10:00,57.7,57.85,57.69,57.84,381349.0,51.7461,51.8806,51.7371,51.8716,381349.0
2016-09-27 13:20:00,57.84,57.91,57.82,57.85,652380.0,51.8716,51.9344,51.8537,51.8806,652380.0
2016-09-27 13:30:00,57.85,57.92,57.84,57.87,603451.0,51.8806,51.9434,51.8716,51.8985,603451.0
2016-09-27 13:40:00,57.87,57.97,57.87,57.92,476704.0,51.8985,51.9882,51.8985,51.9434,476704.0
2016-09-27 13:50:00,57.92,57.99,57.91,57.98,660159.0,51.9434,52.0062,51.9344,51.9972,660159.0
2016-09-27 14:00:00,57.98,58.0,57.92,57.97,834181.0,51.9972,52.0151,51.9434,51.9882,834181.0
2016-09-27 14:10:00,57.96,58.05,57.96,58.03,667476.0,51.9793,52.06,51.9793,52.042,667476.0
2016-09-27 14:20:00,58.03,58.05,57.97,58.03,466590.0,52.042,52.06,51.9882,52.042,466590.0
2016-09-27 14:30:00,58.03,58.06,57.98,57.99,456148.0,52.042,52.0689,51.9972,52.0062,456148.0
2016-09-27 14:40:00,57.99,58.01,57.9,57.9,410518.0,52.0062,52.0241,51.9255,51.9255,410518.0
2016-09-27 14:50:00,57.9,57.96,57.88,57.91,480554.0,51.9255,51.9793,51.9075,51.9344,480554.0
2016-09-27 15:00:00,57.91,57.96,57.9,57.94,405748.0,51.9344,51.9793,51.9255,51.9613,405748.0
2016-09-27 15:10:00,57.94,57.94,57.86,57.88,516779.0,51.9613,51.9613,51.8896,51.9075,516779.0
2016-09-27 15:20:00,57.88,57.88,57.79,57.87,595610.0,51.9075,51.9075,51.8268,51.8985,595610.0
2016-09-27 15:30:00,57.86,57.93,57.83,57.93,594129.0,51.8896,51.9524,51.8627,51.9524,594129.0
2016-09-27 15:40:00,57.93,58.0,57.91,57.95,785871.0,51.9524,52.0151,51.9344,51.9703,785871.0
2016-09-27 15:50:00,57.95,57.99,57.89,57.97,2047828.0,51.9703,52.0062,51.9165,51.9882,2047828.0
2016-09-28 09:30:00,57.87,57.99,57.67,57.71,1388800.0,51.8985,52.0062,51.7192,51.7551,1388800.0
2016-09-28 09:40:00,57.71,57.86,57.7,57.86,511895.0,51.7551,51.8896,51.7461,51.8896,511895.0
2016-09-28 09:50:00,57.86,57.99,57.84,57.9,473914.0,51.8896,52.0062,51.8716,51.9255,473914.0
2016-09-28 10:00:00,57.9,57.99,57.89,57.93,412628.0,51.9255,52.0062,51.9165,51.9524,412628.0
2016-09-28 10:10:00,57.92,57.98,57.86,57.92,299588.0,51.9434,51.9972,51.8896,51.9434,299588.0
2016-09-28 10:20:00,57.92,57.96,57.88,57.94,257533.0,51.9434,51.9793,51.9075,51.9613,257533.0
2016-09-28 10:30:00,57.95,57.98,57.84,57.86,459659.0,51.9703,51.9972,51.8716,51.8896,459659.0
2016-09-28 10:40:00,57.85,57.9,57.8,57.82,308586.0,51.8806,51.9255,51.8358,51.8537,308586.0
2016-09-28 10:50:00,57.83,57.89,57.79,57.83,386724.0,51.8627,51.9165,51.8268,51.8627,386724.0
2016-09-28 11:00:00,57.82,57.83,57.72,57.77,350073.0,51.8537,51.8627,51.764,51.8089,350073.0
2016-09-28 11:10:00,57.76,57.8,57.72,57.78,260919.0,51.7999,51.8358,51.764,51.8178,260919.0
2016-09-28 11:20:00,57.77,57.82,57.76,57.82,243589.0,51.8089,51.8537,51.7999,51.8537,243589.0
2016-09-28 11:30:00,57.82,57.83,57.75,57.79,326006.0,51.8537,51.8627,51.7909,51.8268,326006.0
2016-09-28 11:40:00,57.8,57.89,57.79,57.89,214470.0,51.8358,51.9165,51.8268,51.9165,214470.0
2016-09-28 11:50:00,57.89,57.93,57.88,57.91,243979.0,51.9165,51.9524,51.9075,51.9344,243979.0
2016-09-28 12:00:00,57.9,57.91,57.87,57.89,269076.0,51.9255,51.9344,51.8985,51.9165,269076.0
2016-09-28 12:10:00,57.89,57.97,57.87,57.87,377359.0,51.9165,51.9882,51.8985,51.8985,377359.0
2016-09-28 12:20:00,57.88,57.89,57.86,57.87,256509.0,51.9075,51.9165,51.8896,51.8985,256509.0
2016-09-28 12:30:00,57.87,57.87,57.8,57.84,301419.0,51.8985,51.8985,51.8358,51.8716,301419.0
2016-09-28 12:40:00,57.85,57.9,57.82,57.87,346595.0,51.8806,51.9255,51.8537,51.8985,346595.0
2016-09-28 12:50:00,57.88,57.9,57.85,57.85,136095.0,51.9075,51.9255,51.8806,51.8806,136095.0
2016-09-28 13:00:00,57.86,57.86,57.8,57.82,286482.0,51.8896,51.8896,51.8358,51.8537,286482.0
2016-09-28 13:10:00,57.82,57.84,57.77,57.78,373811.0,51.8537,51.8716,51.8089,51.8178,373811.0
2016-09-28 13:20:00,57.79,57.82,57.78,57.79,323548.0,51.8268,51.8537,51.8178,51.8268,323548.0
2016-09-28 13:30:00,57.79,57.82,57.78,57.79,472808.0,51.8268,51.8537,51.8178,51.8268,472808.0
2016-09-28 13:40:00,57.79,57.82,57.79,57.79,274206.0,51.8268,51.8537,51.8268,51.8268,274206.0
2016-09-28 13:50:00,57.8,57.8,57.79,57.8,151867.0,51.8358,51.8358,51.8268,51.8358,151867.0
2016-09-28 14:00:00,57.79,57.84,57.79,57.8,350334.0,51.8268,51.8716,51.8268,51.8358,350334.0
2016-09-28 14:10:00,57.81,57.91,57.8,57.9,1004898.0,51.8447,51.9344,51.8358,51.9255,1004898.0
2016-09-28 14:20:00,57.9,57.97,57.89,57.94,528100.0,51.9255,51.9882,51.9165,51.9613,528100.0
2016-09-28 14:30:00,57.93,57.96,57.88,57.95,430139.0,51.9524,51.9793,51.9075,51.9703,430139.0
2016-09-28 14:40:00,57.96,58.0,57.94,57.98,348417.0,51.9793,52.0151,51.9613,51.9972,348417.0
2016-09-28 14:50:00,57.99,58.06,57.98,58.02,375322.0,52.0062,52.0689,51.9972,52.0331,375322.0
2016-09-28 15:00:00,58.03,58.05,57.94,57.96,310537.0,52.042,52.06,51.9613,51.9793,310537.0
2016-09-28 15:10:00,57.96,58.0,57.92,57.98,493420.0,51.9793,52.0151,51.9434,51.9972,493420.0
2016-09-28 15:20:00,57.98,58.04,57.96,57.97,437301.0,51.9972,52.051,51.9793,51.9882,437301.0
2016-09-28 15:30:00,57.97,57.98,57.91,57.95,459399.0,51.9882,51.9972,51.9344,51.9703,459399.0
2016-09-28 15:40:00,57.95,58.03,57.94,57.98,552061.0,51.9703,52.042,51.9613,51.9972,552061.0
2016-09-28 15:50:00,57.98,58.05,57.97,58.03,1661136.0,51.9972,52.06,51.9882,52.042,1661136.0
2016-09-29 09:30:00,57.83,58.1,57.81,58.01,952318.0,51.8627,52.1048,51.8447,52.0241,952318.0
2016-09-29 09:40:00,58.01,58.06,57.97,58.0,504231.0,52.0241,52.0689,51.9882,52.0151,504231.0
2016-09-29 09:50:00,57.99,58.12,57.99,58.07,548703.0,52.0062,52.1228,52.0062,52.0779,548703.0
2016-09-29 10:00:00,58.08,58.17,57.83,57.87,1066407.0,52.0869,52.1676,51.8627,51.8985,1066407.0
2016-09-29 10:10:00,57.87,58.05,57.81,58.03,851238.0,51.8985,52.06,51.8447,52.042,851238.0
2016-09-29 10:20:00,58.03,58.05,57.98,58.03,364155.0,52.042,52.06,51.9972,52.042,364155.0
2016-09-29 10:30:00,58.03,58.05,57.95,57.97,225108.0,52.042,52.06,51.9703,51.9882,225108.0
2016-09-29 10:40:00,57.96,57.99,57.89,57.93,354646.0,51.9793,52.0062,51.9165,51.9524,354646.0
2016-09-29 10:50:00,57.94,58.02,57.94,57.97,326888.0,51.9613,52.0331,51.9613,51.9882,326888.0
2016-09-29 11:00:00,57.97,58.02,57.95,57.98,430771.0,51.9882,52.0331,51.9703,51.9972,430771.0
2016-09-29 11:10:00,57.98,58.0,57.92,57.99,397278.0,51.9972,52.0151,51.9434,52.0062,397278.0
2016-09-29 11:20:00,57.98,58.06,57.98,58.05,584905.0,51.9972,52.0689,51.9972,52.06,584905.0
2016-09-29 11:30:00,58.04,58.07,58.0,58.03,331270.0,52.051,52.0779,52.0151,52.042,331270.0
2016-09-29 11:40:00,58.03,58.06,57.99,57.99,303205.0,52.042,52.0689,52.0062,52.0062,303205.0
2016-09-29 11:50:00,57.99,58.04,57.96,58.0,292224.0,52.0062,52.051,51.9793,52.0151,292224.0
2016-09-29 12:00:00,58.0,58.09,57.96,58.06,341512.0,52.0151,52.0958,51.9793,52.0689,341512.0
2016-09-29 12:10:00,58.07,58.09,58.04,58.05,191317.0,52.0779,52.0958,52.051,52.06,191317.0
2016-09-29 12:20:00,58.05,58.08,58.0,58.02,227258.0,52.06,52.0869,52.0151,52.0331,227258.0
2016-09-29 12:30:00,58.02,58.03,57.89,57.91,285006.0,52.0331,52.042,51.9165,51.9344,285006.0
2016-09-29 12:40:00,57.91,57.92,57.57,57.58,748781.0,51.9344,51.9434,51.6295,51.6385,748781.0
2016-09-29 12:50:00,57.57,57.59,57.42,57.48,1281497.0,51.6295,51.6474,51.495,51.5488,1281497.0
2016-09-29 13:00:00,57.47,57.52,57.32,57.43,906260.0,51.5398,51.5847,51.4053,51.504,906260.0
2016-09-29 13:10:00,57.42,57.51,57.3,57.46,1238092.0,51.495,51.5757,51.3874,51.5309,1238092.0
2016-09-29 13:20:00,57.43,57.51,57.38,57.46,633423.0,51.504,51.5757,51.4591,51.5309,633423.0
2016-09-29 13:30:00,57.46,57.47,57.37,57.39,403961.0,51.5309,51.5398,51.4501,51.4681,403961.0
2016-09-29 13:40:00,57.4,57.42,57.31,57.38,400123.0,51.477,51.495,51.3963,51.4591,400123.0
2016-09-29 13:50:00,57.37,57.38,57.21,57.32,645281.0,51.4501,51.4591,51.3067,51.4053,645281.0
2016-09-29 14:00:00,57.32,57.37,57.22,57.35,496264.0,51.4053,51.4501,51.3156,51.4322,496264.0
2016-09-29 14:10:00,57.35,57.46,57.31,57.46,450094.0,51.4322,51.5309,51.3963,51.5309,450094.0
2016-09-29 14:20:00,57.46,57.58,57.43,57.58,498730.0,51.5309,51.6385,51.504,51.6385,498730.0
2016-09-29 14:30:00,57.57,57.73,57.55,57.68,424875.0,51.6295,51.773,51.6116,51.7282,424875.0
2016-09-29 14:40:00,57.68,57.72,57.61,57.69,360115.0,51.7282,51.764,51.6654,51.7371,360115.0
2016-09-29 14:50:00,57.69,57.72,57.6,57.62,237026.0,51.7371,51.764,51.6564,51.6743,237026.0
2016-09-29 15:00:00,57.62,57.65,57.55,57.61,321822.0,51.6743,51.7013,51.6116,51.6654,321822.0
2016-09-29 15:10:00,57.61,57.63,57.51,57.53,574930.0,51.6654,51.6833,51.5757,51.5936,574930.0
2016-09-29 15:20:00,57.52,57.61,57.44,57.6,507782.0,51.5847,51.6654,51.5129,51.6564,507782.0
2016-09-29 15:30:00,57.6,57.67,57.55,57.66,602287.0,51.6564,51.7192,51.6116,51.7102,602287.0
2016-09-29 15:40:00,57.67,57.69,57.53,57.56,616972.0,51.7192,51.7371,51.5936,51.6205,616972.0
2016-09-29 15:50:00,57.56,57.57,57.39,57.4,1871471.0,51.6205,51.6295,51.4681,51.477,1871471.0
2016-09-30 09:30:00,57.57,57.68,57.37,57.46,1653571.0,51.6295,51.7282,51.4501,51.5309,1653571.0
2016-09-30 09:40:00,57.47,57.54,57.34,57.37,1071609.0,51.5398,51.6026,51.4232,51.4501,1071609.0
2016-09-30 09:50:00,57.37,57.42,57.34,57.35,517464.0,51.4501,51.495,51.4232,51.4322,517464.0
2016-09-30 10:00:00,57.35,57.47,57.35,57.44,790642.0,51.4322,51.5398,51.4322,51.5129,790642.0
2016-09-30 10:10:00,57.45,57.51,57.42,57.45,543280.0,51.5219,51.5757,51.495,51.5219,543280.0
2016-09-30 10:20:00,57.46,57.47,57.35,57.38,434554.0,51.5309,51.5398,51.4322,51.4591,434554.0
2016-09-30 10:30:00,57.39,57.47,57.38,57.42,384583.0,51.4681,51.5398,51.4591,51.495,384583.0
2016-09-30 10:40:00,57.41,57.49,57.36,57.39,326030.0,51.486,51.5578,51.4412,51.4681,326030.0
2016-09-30 10:50:00,57.4,57.52,57.35,57.49,382383.0,51.477,51.5847,51.4322,51.5578,382383.0
2016-09-30 11:00:00,57.49,57.58,57.48,57.58,516319.0,51.5578,51.6385,51.5488,51.6385,516319.0
2016-09-30 11:10:00,57.58,57.67,57.55,57.59,560482.0,51.6385,51.7192,51.6116,51.6474,560482.0
2016-09-30 11:20:00,57.59,57.65,57.58,57.62,327707.0,51.6474,51.7013,51.6385,51.6743,327707.0
2016-09-30 11:30:00,57.63,57.65,57.55,57.55,309015.0,51.6833,51.7013,51.6116,51.6116,309015.0
2016-09-30 11:40:00,57.55,57.58,57.53,57.55,241546.0,51.6116,51.6385,51.5936,51.6116,241546.0
2016-09-30 11:50:00,57.55,57.57,57.51,57.52,227741.0,51.6116,51.6295,51.5757,51.5847,227741.0
2016-09-30 12:00:00,57.51,57.57,57.49,57.56,302037.0,51.5757,51.6295,51.5578,51.6205,302037.0
2016-09-30 12:10:00,57.56,57.58,57.54,57.57,256898.0,51.6205,51.6385,51.6026,51.6295,256898.0
2016-09-30 12:20:00,57.57,57.65,57.57,57.62,252961.0,51.6295,51.7013,51.6295,51.6743,252961.0
2016-09-30 12:30:00,57.62,57.63,57.58,57.6,274459.0,51.6743,51.6833,51.6385,51.6564,274459.0
2016-09-30 12:40:00,57.61,57.63,57.52,57.55,369630.0,51.6654,51.6833,51.5847,51.6116,369630.0
2016-09-30 12:50:00,57.55,57.56,57.49,57.49,213470.0,51.6116,51.6205,51.5578,51.5578,213470.0
2016-09-30 13:00:00,57.49,57.53,57.47,57.49,209807.0,51.5578,51.5936,51.5398,51.5578,209807.0
2016-09-30 13:10:00,57.49,57.55,57.48,57.49,165830.0,51.5578,51.6116,51.5488,51.5578,165830.0
2016-09-30 13:20:00,57.5,57.53,57.47,57.48,168396.0,51.5667,51.5936,51.5398,51.5488,168396.0
2016-09-30 13:30:00,57.48,57.53,57.45,57.53,170979.0,51.5488,51.5936,51.5219,51.5936,170979.0
2016-09-30 13:40:00,57.53,57.61,57.51,57.6,242857.0,51.5936,51.6654,51.5757,51.6564,242857.0
2016-09-30 13:50:00,57.6,57.61,57.53,57.55,358805.0,51.6564,51.6654,51.5936,51.6116,358805.0
2016-09-30 14:00:00,57.55,57.58,57.52,57.52,355655.0,51.6116,51.6385,51.5847,51.5847,355655.0
2016-09-30 14:10:00,57.53,57.57,57.51,57.54,286520.0,51.5936,51.6295,51.5757,51.6026,286520.0
2016-09-30 14:20:00,57.53,57.58,57.53,57.57,342893.0,51.5936,51.6385,51.5936,51.6295,342893.0
2016-09-30 14:30:00,57.56,57.58,57.54,57.57,310767.0,51.6205,51.6385,51.6026,51.6295,310767.0
2016-09-30 14:40:00,57.57,57.63,57.55,57.6,361865.0,51.6295,51.6833,51.6116,51.6564,361865.0
2016-09-30 14:50:00,57.59,57.6,57.56,57.58,263289.0,51.6474,51.6564,51.6205,51.6385,263289.0
2016-09-30 15:00:00,57.58,57.65,57.57,57.64,317831.0,51.6385,51.7013,51.6295,51.6923,317831.0
2016-09-30 15:10:00,57.63,57.72,57.62,57.7,495712.0,51.6833,51.764,51.6743,51.7461,495712.0
2016-09-30 15:20:00,57.7,57.76,57.66,57.72,619536.0,51.7461,51.7999,51.7102,51.764,619536.0
2016-09-30 15:30:00,57.72,57.74,57.66,57.67,687924.0,51.764,51.782,51.7102,51.7192,687924.0
2016-09-30 15:40:00,57.67,57.72,57.61,57.68,609802.0,51.7192,51.764,51.6654,51.7282,609802.0
2016-09-30 15:50:00,57.68,57.77,57.58,57.59,3721193.0,51.7282,51.8089,51.6385,51.6474,3721193.0
2016-10-03 09:30:00,57.41,57.55,57.25,57.27,1130252.0,51.486,51.6116,51.3425,51.3605,1130252.0
2016-10-03 09:40:00,57.26,57.27,57.06,57.13,845659.0,51.3515,51.3605,51.1721,51.2349,845659.0
2016-10-03 09:50:00,57.13,57.18,57.08,57.17,656354.0,51.2349,51.2797,51.1901,51.2708,656354.0
2016-10-03 10:00:00,57.17,57.33,57.15,57.24,713526.0,51.2708,51.4143,51.2528,51.3336,713526.0
2016-10-03 10:10:00,57.24,57.33,57.22,57.26,676139.0,51.3336,51.4143,51.3156,51.3515,676139.0
2016-10-03 10:20:00,57.26,57.32,57.24,57.25,456636.0,51.3515,51.4053,51.3336,51.3425,456636.0
2016-10-03 10:30:00,57.24,57.36,57.23,57.34,370881.0,51.3336,51.4412,51.3246,51.4232,370881.0
2016-10-03 10:40:00,57.34,57.4,57.3,57.39,377814.0,51.4232,51.477,51.3874,51.4681,377814.0
2016-10-03 10:50:00,57.39,57.44,57.35,57.38,483340.0,51.4681,51.5129,51.4322,51.4591,483340.0
2016-10-03 11:00:00,57.38,57.4,57.28,57.3,480362.0,51.4591,51.477,51.3694,51.3874,480362.0
2016-10-03 11:10:00,57.32,57.38,57.3,57.34,317075.0,51.4053,51.4591,51.3874,51.4232,317075.0
2016-10-03 11:20:00,57.34,57.41,57.32,57.36,361721.0,51.4232,51.486,51.4053,51.4412,361721.0
2016-10-03 11:30:00,57.36,57.36,57.29,57.32,307531.0,51.4412,51.4412,51.3784,51.4053,307531.0
2016-10-03 11:40:00,57.31,57.34,57.28,57.29,194618.0,51.3963,51.4232,51.3694,51.3784,194618.0
2016-10-03 11:50:00,57.29,57.32,57.18,57.31,419115.0,51.3784,51.4053,51.2797,51.3963,419115.0
2016-10-03 12:00:00,57.3,57.33,57.28,57.29,301016.0,51.3874,51.4143,51.3694,51.3784,301016.0
2016-10-03 12:10:00,57.28,57.31,57.24,57.3,258172.0,51.3694,51.3963,51.3336,51.3874,258172.0
2016-10-03 12:20:00,57.29,57.29,57.2,57.23,311976.0,51.3784,51.3784,51.2977,51.3246,311976.0
2016-10-03 12:30:00,57.22,57.25,57.17,57.23,269942.0,51.3156,51.3425,51.2708,51.3246,269942.0
2016-10-03 12:40:00,57.23,57.27,57.21,57.27,308071.0,51.3246,51.3605,51.3067,51.3605,308071.0
2016-10-03 12:50:00,57.27,57.32,57.26,57.31,314809.0,51.3605,51.4053,51.3515,51.3963,314809.0
2016-10-03 13:00:00,57.31,57.34,57.29,57.32,243926.0,51.3963,51.4232,51.3784,51.4053,243926.0
2016-10-03 13:10:00,57.32,57.35,57.27,57.33,274150.0,51.4053,51.4322,51.3605,51.4143,274150.0
2016-10-03 13:20:00,57.33,57.38,57.32,57.36,238831.0,51.4143,51.4591,51.4053,51.4412,238831.0
2016-10-03 13:30:00,57.35,57.39,57.34,57.35,182753.0,51.4322,51.4681,51.4232,51.4322,182753.0
2016-10-03 13:40:00,57.36,57.38,57.33,57.36,186384.0,51.4412,51.4591,51.4143,51.4412,186384.0
2016-10-03 13:50:00,57.35,57.4,57.33,57.38,286878.0,51.4322,51.477,51.4143,51.4591,286878.0
2016-10-03 14:00:00,57.38,57.48,57.37,57.44,328704.0,51.4591,51.5488,51.4501,51.5129,328704.0
2016-10-03 14:10:00,57.45,57.46,57.41,57.41,191034.0,51.5219,51.5309,51.486,51.486,191034.0
2016-10-03 14:20:00,57.42,57.49,57.4,57.41,263694.0,51.495,51.5578,51.477,51.486,263694.0
2016-10-03 14:30:00,57.42,57.46,57.37,57.38,211995.0,51.495,51.5309,51.4501,51.4591,211995.0
2016-10-03 14:40:00,57.38,57.4,57.34,57.35,295314.0,51.4591,51.477,51.4232,51.4322,295314.0
2016-10-03 14:50:00,57.34,57.37,57.29,57.37,334578.0,51.4232,51.4501,51.3784,51.4501,334578.0
2016-10-03 15:00:00,57.36,57.4,57.34,57.36,380302.0,51.4412,51.477,51.4232,51.4412,380302.0
2016-10-03 15:10:00,57.37,57.41,57.35,57.4,341416.0,51.4501,51.486,51.4322,51.477,341416.0
2016-10-03 15:20:00,57.4,57.42,57.36,57.37,322133.0,51.477,51.495,51.4412,51.4501,322133.0
2016-10-03 15:30:00,57.38,57.43,57.36,57.41,401568.0,51.4591,51.504,51.4412,51.486,401568.0
2016-10-03 15:40:00,57.41,57.48,57.4,57.42,523017.0,51.486,51.5488,51.477,51.495,523017.0
2016-10-03 15:50:00,57.42,57.47,57.39,57.41,1786047.0,51.495,51.5398,51.4681,51.486,1786047.0
2016-10-04 09:30:00,57.32,57.46,57.27,57.38,1330545.0,51.4053,51.5309,51.3605,51.4591,1330545.0
2016-10-04 09:40:00,57.37,57.6,57.35,57.54,470690.0,51.4501,51.6564,51.4322,51.6026,470690.0
2016-10-04 09:50:00,57.54,57.59,57.52,57.56,454678.0,51.6026,51.6474,51.5847,51.6205,454678.0
2016-10-04 10:00:00,57.55,57.56,57.46,57.54,364125.0,51.6116,51.6205,51.5309,51.6026,364125.0
2016-10-04 10:10:00,57.54,57.55,57.2,57.23,544429.0,51.6026,51.6116,51.2977,51.3246,544429.0
2016-10-04 10:20:00,57.23,57.32,57.22,57.3,362525.0,51.3246,51.4053,51.3156,51.3874,362525.0
2016-10-04 10:30:00,57.29,57.41,57.27,57.4,411234.0,51.3784,51.486,51.3605,51.477,411234.0
2016-10-04 10:40:00,57.4,57.55,57.4,57.5,395454.0,51.477,51.6116,51.477,51.5667,395454.0
2016-10-04 10:50:00,57.5,57.52,57.44,57.46,329559.0,51.5667,51.5847,51.5129,51.5309,329559.0
2016-10-04 11:00:00,57.47,57.49,57.22,57.26,433037.0,51.5398,51.5578,51.3156,51.3515,433037.0
2016-10-04 11:10:00,57.26,57.26,57.11,57.15,666429.0,51.3515,51.3515,51.217,51.2528,666429.0
2016-10-04 11:20:00,57.16,57.29,57.15,57.25,285681.0,51.2618,51.3784,51.2528,51.3425,285681.0
2016-10-04 11:30:00,57.25,57.45,57.22,57.27,560530.0,51.3425,51.5219,51.3156,51.3605,560530.0
2016-10-04 11:40:00,57.26,57.4,57.26,57.31,440864.0,51.3515,51.477,51.3515,51.3963,440864.0
2016-10-04 11:50:00,57.31,57.33,57.18,57.27,475202.0,51.3963,51.4143,51.2797,51.3605,475202.0
2016-10-04 12:00:00,57.26,57.34,57.25,57.26,466375.0,51.3515,51.4232,51.3425,51.3515,466375.0
2016-10-04 12:10:00,57.26,57.4,57.24,57.36,471850.0,51.3515,51.477,51.3336,51.4412,471850.0
2016-10-04 12:20:00,57.36,57.38,57.27,57.27,227529.0,51.4412,51.4591,51.3605,51.3605,227529.0
2016-10-04 12:30:00,57.28,57.37,57.23,57.33,397578.0,51.3694,51.4501,51.3246,51.4143,397578.0
2016-10-04 12:40:00,57.32,57.38,57.29,57.3,213689.0,51.4053,51.4591,51.3784,51.3874,213689.0
2016-10-04 12:50:00,57.3,57.31,57.2,57.23,388366.0,51.3874,51.3963,51.2977,51.3246,388366.0
2016-10-04 13:00:00,57.22,57.3,57.11,57.12,315046.0,51.3156,51.3874,51.217,51.2259,315046.0
2016-10-04 13:10:00,57.13,57.19,57.11,57.15,154983.0,51.2349,51.2887,51.217,51.2528,154983.0
2016-10-04 13:20:00,57.15,57.16,57.0,57.08,385788.0,51.2528,51.2618,51.1183,51.1901,385788.0
2016-10-04 13:30:00,57.08,57.11,57.04,57.1,301391.0,51.1901,51.217,51.1542,51.208,301391.0
2016-10-04 13:40:00,57.1,57.12,57.04,57.12,197902.0,51.208,51.2259,51.1542,51.2259,197902.0
2016-10-04 13:50:00,57.12,57.12,57.06,57.1,273909.0,51.2259,51.2259,51.1721,51.208,273909.0
2016-10-04 14:00:00,57.09,57.14,57.07,57.11,384182.0,51.199,51.2439,51.1811,51.217,384182.0
2016-10-04 14:10:00,57.11,57.14,57.06,57.07,299460.0,51.217,51.2439,51.1721,51.1811,299460.0
2016-10-04 14:20:00,57.06,57.08,56.98,57.01,594316.0,51.1721,51.1901,51.1004,51.1273,594316.0
2016-10-04 14:30:00,57.0,57.12,57.0,57.12,256950.0,51.1183,51.2259,51.1183,51.2259,256950.0
2016-10-04 14:40:00,57.11,57.13,57.04,57.05,329651.0,51.217,51.2349,51.1542,51.1632,329651.0
2016-10-04 14:50:00,57.04,57.09,56.97,56.99,288044.0,51.1542,51.199,51.0914,51.1094,288044.0
2016-10-04 15:00:00,56.99,57.08,56.97,57.06,290404.0,51.1094,51.1901,51.0914,51.1721,290404.0
2016-10-04 15:10:00,57.06,57.08,57.02,57.07,235801.0,51.1721,51.1901,51.1363,51.1811,235801.0
2016-10-04 15:20:00,57.07,57.16,57.07,57.15,404180.0,51.1811,51.2618,51.1811,51.2528,404180.0
2016-10-04 15:30:00,57.15,57.22,57.14,57.22,417679.0,51.2528,51.3156,51.2439,51.3156,417679.0
2016-10-04 15:40:00,57.22,57.27,57.16,57.16,606049.0,51.3156,51.3605,51.2618,51.2618,606049.0
2016-10-04 15:50:00,57.17,57.24,57.15,57.24,1635354.0,51.2708,51.3336,51.2528,51.3336,1635354.0
2016-10-05 09:30:00,57.32,57.66,57.26,57.65,897980.0,51.4053,51.7102,51.3515,51.7013,897980.0
2016-10-05 09:40:00,57.66,57.7,57.58,57.59,615010.0,51.7102,51.7461,51.6385,51.6474,615010.0
2016-10-05 09:50:00,57.59,57.64,57.53,57.58,516805.0,51.6474,51.6923,51.5936,51.6385,516805.0
2016-10-05 10:00:00,57.59,57.68,57.52,57.66,622920.0,51.6474,51.7282,51.5847,51.7102,622920.0
2016-10-05 10:10:00,57.66,57.68,57.62,57.65,312681.0,51.7102,51.7282,51.6743,51.7013,312681.0
2016-10-05 10:20:00,57.65,57.8,57.61,57.79,369520.0,51.7013,51.8358,51.6654,51.8268,369520.0
2016-10-05 10:30:00,57.8,57.8,57.68,57.79,376834.0,51.8358,51.8358,51.7282,51.8268,376834.0
2016-10-05 10:40:00,57.79,57.83,57.62,57.63,563986.0,51.8268,51.8627,51.6743,51.6833,563986.0
2016-10-05 10:50:00,57.64,57.75,57.64,57.72,264471.0,51.6923,51.7909,51.6923,51.764,264471.0
2016-10-05 11:00:00,57.73,57.82,57.68,57.8,331683.0,51.773,51.8537,51.7282,51.8358,331683.0
2016-10-05 11:10:00,57.81,57.84,57.77,57.78,262038.0,51.8447,51.8716,51.8089,51.8178,262038.0
2016-10-05 11:20:00,57.79,57.84,57.77,57.83,217140.0,51.8268,51.8716,51.8089,51.8627,217140.0
2016-10-05 11:30:00,57.84,57.85,57.78,57.8,246061.0,51.8716,51.8806,51.8178,51.8358,246061.0
2016-10-05 11:40:00,57.8,57.89,57.79,57.87,252628.0,51.8358,51.9165,51.8268,51.8985,252628.0
2016-10-05 11:50:00,57.86,57.93,57.86,57.91,423209.0,51.8896,51.9524,51.8896,51.9344,423209.0
2016-10-05 12:00:00,57.9,57.95,57.89,57.94,313207.0,51.9255,51.9703,51.9165,51.9613,313207.0
2016-10-05 12:10:00,57.94,57.96,57.9,57.92,251929.0,51.9613,51.9793,51.9255,51.9434,251929.0
2016-10-05 12:20:00,57.91,57.96,57.88,57.96,282418.0,51.9344,51.9793,51.9075,51.9793,282418.0
2016-10-05 12:30:00,57.95,57.97,57.86,57.88,271268.0,51.9703,51.9882,51.8896,51.9075,271268.0
2016-10-05 12:40:00,57.87,57.89,57.83,57.85,179848.0,51.8985,51.9165,51.8627,51.8806,179848.0
2016-10-05 12:50:00,57.86,57.88,57.84,57.86,247720.0,51.8896,51.9075,51.8716,51.8896,247720.0
2016-10-05 13:00:00,57.87,57.89,57.81,57.82,288743.0,51.8985,51.9165,51.8447,51.8537,288743.0
2016-10-05 13:10:00,57.81,57.82,57.73,57.78,172661.0,51.8447,51.8537,51.773,51.8178,172661.0
2016-10-05 13:20:00,57.78,57.82,57.75,57.78,179791.0,51.8178,51.8537,51.7909,51.8178,179791.0
2016-10-05 13:30:00,57.78,57.82,57.76,57.8,131375.0,51.8178,51.8537,51.7999,51.8358,131375.0
2016-10-05 13:40:00,57.81,57.85,57.79,57.83,198335.0,51.8447,51.8806,51.8268,51.8627,198335.0
2016-10-05 13:50:00,57.83,57.88,57.82,57.87,268585.0,51.8627,51.9075,51.8537,51.8985,268585.0
2016-10-05 14:00:00,57.86,57.88,57.82,57.82,222397.0,51.8896,51.9075,51.8537,51.8537,222397.0
2016-10-05 14:10:00,57.82,57.87,57.82,57.84,229274.0,51.8537,51.8985,51.8537,51.8716,229274.0
2016-10-05 14:20:00,57.85,57.92,57.82,57.86,299889.0,51.8806,51.9434,51.8537,51.8896,299889.0
2016-10-05 14:30:00,57.85,57.86,57.8,57.82,399561.0,51.8806,51.8896,51.8358,51.8537,399561.0
2016-10-05 14:40:00,57.82,57.87,57.8,57.82,292350.0,51.8537,51.8985,51.8358,51.8537,292350.0
2016-10-05 14:50:00,57.82,57.85,57.81,57.84,261845.0,51.8537,51.8806,51.8447,51.8716,261845.0
2016-10-05 15:00:00,57.84,57.88,57.79,57.8,403958.0,51.8716,51.9075,51.8268,51.8358,403958.0
2016-10-05 15:10:00,57.8,57.81,57.71,57.73,266175.0,51.8358,51.8447,51.7551,51.773,266175.0
2016-10-05 15:20:00,57.73,57.73,57.63,57.65,436959.0,51.773,51.773,51.6833,51.7013,436959.0
2016-10-05 15:30:00,57.64,57.7,57.63,57.66,379895.0,51.6923,51.7461,51.6833,51.7102,379895.0
2016-10-05 15:40:00,57.65,57.69,57.61,57.62,395062.0,51.7013,51.7371,51.6654,51.6743,395062.0
2016-10-05 15:50:00,57.62,57.67,57.6,57.64,1094495.0,51.6743,51.7192,51.6564,51.6923,1094495.0
2016-10-06 09:30:00,57.74,57.74,57.33,57.43,1189615.0,51.782,51.782,51.4143,51.504,1189615.0
2016-10-06 09:40:00,57.42,57.46,57.33,57.38,484075.0,51.495,51.5309,51.4143,51.4591,484075.0
2016-10-06 09:50:00,57.38,57.46,57.28,57.44,597064.0,51.4591,51.5309,51.3694,51.5129,597064.0
2016-10-06 10:00:00,57.43,57.44,57.37,57.37,445201.0,51.504,51.5129,51.4501,51.4501,445201.0
2016-10-06 10:10:00,57.38,57.49,57.37,57.44,363544.0,51.4591,51.5578,51.4501,51.5129,363544.0
2016-10-06 10:20:00,57.43,57.48,57.37,57.47,267257.0,51.504,51.5488,51.4501,51.5398,267257.0
2016-10-06 10:30:00,57.46,57.5,57.39,57.5,361075.0,51.5309,51.5667,51.4681,51.5667,361075.0
2016-10-06 10:40:00,57.5,57.65,57.49,57.65,459722.0,51.5667,51.7013,51.5578,51.7013,459722.0
2016-10-06 10:50:00,57.65,57.68,57.61,57.66,401208.0,51.7013,51.7282,51.6654,51.7102,401208.0
2016-10-06 11:00:00,57.66,57.7,57.46,57.47,450752.0,51.7102,51.7461,51.5309,51.5398,450752.0
2016-10-06 11:10:00,57.48,57.48,57.36,57.39,448780.0,51.5488,51.5488,51.4412,51.4681,448780.0
2016-10-06 11:20:00,57.4,57.58,57.4,57.58,333617.0,51.477,51.6385,51.477,51.6385,333617.0
2016-10-06 11:30:00,57.58,57.59,57.49,57.53,289402.0,51.6385,51.6474,51.5578,51.5936,289402.0
2016-10-06 11:40:00,57.54,57.75,57.51,57.73,383330.0,51.6026,51.7909,51.5757,51.773,383330.0
2016-10-06 11:50:00,57.73,57.82,57.72,57.74,460089.0,51.773,51.8537,51.764,51.782,460089.0
2016-10-06 12:00:00,57.74,57.86,57.73,57.76,246157.0,51.782,51.8896,51.773,51.7999,246157.0
2016-10-06 12:10:00,57.76,57.8,57.73,57.8,224065.0,51.7999,51.8358,51.773,51.8358,224065.0
2016-10-06 12:20:00,57.79,57.84,57.77,57.8,267844.0,51.8268,51.8716,51.8089,51.8358,267844.0
2016-10-06 12:30:00,57.8,57.83,57.77,57.79,142628.0,51.8358,51.8627,51.8089,51.8268,142628.0
2016-10-06 12:40:00,57.8,57.82,57.74,57.76,149681.0,51.8358,51.8537,51.782,51.7999,149681.0
2016-10-06 12:50:00,57.77,57.8,57.74,57.76,139715.0,51.8089,51.8358,51.782,51.7999,139715.0
2016-10-06 13:00:00,57.76,57.77,57.73,57.74,109935.0,51.7999,51.8089,51.773,51.782,109935.0
2016-10-06 13:10:00,57.74,57.78,57.71,57.74,148560.0,51.782,51.8178,51.7551,51.782,148560.0
2016-10-06 13:20:00,57.73,57.79,57.72,57.74,181330.0,51.773,51.8268,51.764,51.782,181330.0
2016-10-06 13:30:00,57.75,57.77,57.67,57.67,455101.0,51.7909,51.8089,51.7192,51.7192,455101.0
2016-10-06 13:40:00,57.67,57.76,57.66,57.74,217287.0,51.7192,51.7999,51.7102,51.782,217287.0
2016-10-06 13:50:00,57.73,57.78,57.7,57.7,173576.0,51.773,51.8178,51.7461,51.7461,173576.0
2016-10-06 14:00:00,57.7,57.78,57.7,57.75,163027.0,51.7461,51.8178,51.7461,51.7909,163027.0
2016-10-06 14:10:00,57.75,57.79,57.74,57.78,145583.0,51.7909,51.8268,51.782,51.8178,145583.0
2016-10-06 14:20:00,57.77,57.8,57.75,57.76,161979.0,51.8089,51.8358,51.7909,51.7999,161979.0
2016-10-06 14:30:00,57.76,57.77,57.71,57.76,137252.0,51.7999,51.8089,51.7551,51.7999,137252.0
2016-10-06 14:40:00,57.77,57.77,57.7,57.76,284130.0,51.8089,51.8089,51.7461,51.7999,284130.0
2016-10-06 14:50:00,57.76,57.8,57.75,57.8,302170.0,51.7999,51.8358,51.7909,51.8358,302170.0
2016-10-06 15:00:00,57.8,57.84,57.79,57.8,297479.0,51.8358,51.8716,51.8268,51.8358,297479.0
2016-10-06 15:10:00,57.8,57.81,57.74,57.74,284613.0,51.8358,51.8447,51.782,51.782,284613.0
2016-10-06 15:20:00,57.75,57.79,57.72,57.73,347468.0,51.7909,51.8268,51.764,51.773,347468.0
2016-10-06 15:30:00,57.73,57.8,57.7,57.78,345729.0,51.773,51.8358,51.7461,51.8178,345729.0
2016-10-06 15:40:00,57.79,57.8,57.74,57.76,378642.0,51.8268,51.8358,51.782,51.7999,378642.0
2016-10-06 15:50:00,57.75,57.78,57.72,57.74,1133860.0,51.7909,51.8178,51.764,51.782,1133860.0
2016-10-07 09:30:00,57.88,57.95,57.65,57.82,1629484.0,51.9075,51.9703,51.7013,51.8537,1629484.0
2016-10-07 09:40:00,57.81,57.83,57.57,57.57,763004.0,51.8447,51.8627,51.6295,51.6295,763004.0
2016-10-07 09:50:00,57.57,57.73,57.54,57.7,437548.0,51.6295,51.773,51.6026,51.7461,437548.0
2016-10-07 10:00:00,57.7,57.82,57.67,57.82,436692.0,51.7461,51.8537,51.7192,51.8537,436692.0
2016-10-07 10:10:00,57.81,57.97,57.81,57.96,593436.0,51.8447,51.9882,51.8447,51.9793,593436.0
2016-10-07 10:20:00,57.97,57.97,57.87,57.91,354786.0,51.9882,51.9882,51.8985,51.9344,354786.0
2016-10-07 10:30:00,57.9,57.91,57.77,57.85,340384.0,51.9255,51.9344,51.8089,51.8806,340384.0
2016-10-07 10:40:00,57.85,57.89,57.77,57.78,350893.0,51.8806,51.9165,51.8089,51.8178,350893.0
2016-10-07 10:50:00,57.79,57.84,57.74,57.74,295588.0,51.8268,51.8716,51.782,51.782,295588.0
2016-10-07 11:00:00,57.74,57.79,57.71,57.76,323953.0,51.782,51.8268,51.7551,51.7999,323953.0
2016-10-07 11:10:00,57.77,57.84,57.74,57.82,213138.0,51.8089,51.8716,51.782,51.8537,213138.0
2016-10-07 11:20:00,57.83,57.86,57.77,57.78,331728.0,51.8627,51.8896,51.8089,51.8178,331728.0
2016-10-07 11:30:00,57.79,57.8,57.6,57.64,249215.0,51.8268,51.8358,51.6564,51.6923,249215.0
2016-10-07 11:40:00,57.64,57.64,57.42,57.49,528143.0,51.6923,51.6923,51.495,51.5578,528143.0
2016-10-07 11:50:00,57.49,57.53,57.45,57.51,469307.0,51.5578,51.5936,51.5219,51.5757,469307.0
2016-10-07 12:00:00,57.51,57.63,57.46,57.55,452101.0,51.5757,51.6833,51.5309,51.6116,452101.0
2016-10-07 12:10:00,57.55,57.57,57.48,57.54,187339.0,51.6116,51.6295,51.5488,51.6026,187339.0
2016-10-07 12:20:00,57.54,57.54,57.46,57.51,289781.0,51.6026,51.6026,51.5309,51.5757,289781.0
2016-10-07 12:30:00,57.51,57.54,57.46,57.47,248123.0,51.5757,51.6026,51.5309,51.5398,248123.0
2016-10-07 12:40:00,57.47,57.56,57.45,57.54,229918.0,51.5398,51.6205,51.5219,51.6026,229918.0
2016-10-07 12:50:00,57.53,57.57,57.5,57.57,182080.0,51.5936,51.6295,51.5667,51.6295,182080.0
2016-10-07 13:00:00,57.57,57.6,57.52,57.6,291399.0,51.6295,51.6564,51.5847,51.6564,291399.0
2016-10-07 13:10:00,57.6,57.61,57.51,57.55,245975.0,51.6564,51.6654,51.5757,51.6116,245975.0
2016-10-07 13:20:00,57.55,57.67,57.53,57.66,285077.0,51.6116,51.7192,51.5936,51.7102,285077.0
2016-10-07 13:30:00,57.66,57.81,57.66,57.79,474406.0,51.7102,51.8447,51.7102,51.8268,474406.0
2016-10-07 13:40:00,57.79,57.86,57.79,57.83,491703.0,51.8268,51.8896,51.8268,51.8627,491703.0
2016-10-07 13:50:00,57.83,57.84,57.77,57.83,283976.0,51.8627,51.8716,51.8089,51.8627,283976.0
2016-10-07 14:00:00,57.83,57.84,57.77,57.83,255510.0,51.8627,51.8716,51.8089,51.8627,255510.0
2016-10-07 14:10:00,57.83,57.94,57.82,57.86,482167.0,51.8627,51.9613,51.8537,51.8896,482167.0
2016-10-07 14:20:00,57.86,57.92,57.85,57.89,188548.0,51.8896,51.9434,51.8806,51.9165,188548.0
2016-10-07 14:30:00,57.89,57.97,57.89,57.95,367319.0,51.9165,51.9882,51.9165,51.9703,367319.0
2016-10-07 14:40:00,57.95,57.98,57.94,57.96,299974.0,51.9703,51.9972,51.9613,51.9793,299974.0
2016-10-07 14:50:00,57.95,57.97,57.92,57.96,290551.0,51.9703,51.9882,51.9434,51.9793,290551.0
2016-10-07 15:00:00,57.95,57.97,57.89,57.91,313542.0,51.9703,51.9882,51.9165,51.9344,313542.0
2016-10-07 15:10:00,57.91,57.92,57.82,57.82,241084.0,51.9344,51.9434,51.8537,51.8537,241084.0
2016-10-07 15:20:00,57.82,57.87,57.82,57.87,346277.0,51.8537,51.8985,51.8537,51.8985,346277.0
2016-10-07 15:30:00,57.87,57.89,57.8,57.8,355432.0,51.8985,51.9165,51.8358,51.8358,355432.0
2016-10-07 15:40:00,57.8,57.81,57.75,57.76,794994.0,51.8358,51.8447,51.7909,51.7999,794994.0
2016-10-07 15:50:00,57.76,57.87,57.75,57.79,2277752.0,51.7999,51.8985,51.7909,51.8268,2277752.0
2016-10-10 09:30:00,57.92,58.13,57.91,58.12,1252562.0,51.9434,52.1317,51.9344,52.1228,1252562.0
2016-10-10 09:40:00,58.12,58.24,58.1,58.22,793315.0,52.1228,52.2304,52.1048,52.2124,793315.0
2016-10-10 09:50:00,58.23,58.3,58.2,58.29,644104.0,52.2214,52.2842,52.1945,52.2752,644104.0
2016-10-10 10:00:00,58.3,58.33,58.21,58.25,623999.0,52.2842,52.3111,52.2035,52.2393,623999.0
2016-10-10 10:10:00,58.24,58.33,58.23,58.31,549972.0,52.2304,52.3111,52.2214,52.2931,549972.0
2016-10-10 10:20:00,58.31,58.34,58.24,58.27,311118.0,52.2931,52.3201,52.2304,52.2573,311118.0
2016-10-10 10:30:00,58.27,58.36,58.27,58.35,400019.0,52.2573,52.338,52.2573,52.329,400019.0
2016-10-10 10:40:00,58.35,58.39,58.33,58.37,282525.0,52.329,52.3649,52.3111,52.347,282525.0
2016-10-10 10:50:00,58.37,58.37,58.29,58.3,324958.0,52.347,52.347,52.2752,52.2842,324958.0
2016-10-10 11:00:00,58.29,58.32,58.21,58.24,469733.0,52.2752,52.3021,52.2035,52.2304,469733.0
2016-10-10 11:10:00,58.24,58.25,58.16,58.17,413378.0,52.2304,52.2393,52.1586,52.1676,413378.0
2016-10-10 11:20:00,58.17,58.19,58.07,58.08,568267.0,52.1676,52.1855,52.0779,52.0869,568267.0
2016-10-10 11:30:00,58.09,58.14,58.06,58.12,283484.0,52.0958,52.1407,52.0689,52.1228,283484.0
2016-10-10 11:40:00,58.12,58.18,58.11,58.18,391375.0,52.1228,52.1766,52.1138,52.1766,391375.0
2016-10-10 11:50:00,58.18,58.19,58.12,58.13,284573.0,52.1766,52.1855,52.1228,52.1317,284573.0
2016-10-10 12:00:00,58.13,58.14,58.03,58.04,255422.0,52.1317,52.1407,52.042,52.051,255422.0
2016-10-10 12:10:00,58.04,58.08,58.03,58.07,197593.0,52.051,52.0869,52.042,52.0779,197593.0
2016-10-10 12:20:00,58.07,58.1,58.04,58.06,210945.0,52.0779,52.1048,52.051,52.0689,210945.0
2016-10-10 12:30:00,58.05,58.07,58.01,58.05,198952.0,52.06,52.0779,52.0241,52.06,198952.0
2016-10-10 12:40:00,58.05,58.06,57.99,58.0,328613.0,52.06,52.0689,52.0062,52.0151,328613.0
2016-10-10 12:50:00,58.01,58.04,57.97,58.03,331966.0,52.0241,52.051,51.9882,52.042,331966.0
2016-10-10 13:00:00,58.03,58.06,58.0,58.01,423092.0,52.042,52.0689,52.0151,52.0241,423092.0
2016-10-10 13:10:00,58.01,58.02,57.98,58.02,248379.0,52.0241,52.0331,51.9972,52.0331,248379.0
2016-10-10 13:20:00,58.02,58.02,57.96,57.98,302942.0,52.0331,52.0331,51.9793,51.9972,302942.0
2016-10-10 13:30:00,57.99,58.02,57.92,57.94,281990.0,52.0062,52.0331,51.9434,51.9613,281990.0
2016-10-10 13:40:00,57.94,57.95,57.87,57.91,387992.0,51.9613,51.9703,51.8985,51.9344,387992.0
2016-10-10 13:50:00,57.92,58.01,57.9,58.01,256042.0,51.9434,52.0241,51.9255,52.0241,256042.0
2016-10-10 14:00:00,58.01,58.04,57.98,58.03,226979.0,52.0241,52.051,51.9972,52.042,226979.0
2016-10-10 14:10:00,58.03,58.07,58.02,58.04,288242.0,52.042,52.0779,52.0331,52.051,288242.0
2016-10-10 14:20:00,58.04,58.09,58.02,58.09,248350.0,52.051,52.0958,52.0331,52.0958,248350.0
2016-10-10 14:30:00,58.09,58.15,58.06,58.12,388800.0,52.0958,52.1497,52.0689,52.1228,388800.0
2016-10-10 14:40:00,58.12,58.14,58.1,58.12,306894.0,52.1228,52.1407,52.1048,52.1228,306894.0
2016-10-10 14:50:00,58.12,58.16,58.08,58.1,344224.0,52.1228,52.1586,52.0869,52.1048,344224.0
2016-10-10 15:00:00,58.11,58.16,58.09,58.12,389706.0,52.1138,52.1586,52.0958,52.1228,389706.0
2016-10-10 15:10:00,58.11,58.15,58.08,58.13,623503.0,52.1138,52.1497,52.0869,52.1317,623503.0
2016-10-10 15:20:00,58.14,58.16,58.08,58.14,370014.0,52.1407,52.1586,52.0869,52.1407,370014.0
2016-10-10 15:30:00,58.14,58.14,58.06,58.1,466464.0,52.1407,52.1407,52.0689,52.1048,466464.0
2016-10-10 15:40:00,58.11,58.13,58.07,58.07,408493.0,52.1138,52.1317,52.0779,52.0779,408493.0
2016-10-10 15:50:00,58.06,58.11,58.04,58.05,927353.0,52.0689,52.1138,52.051,52.06,927353.0
2016-10-11 09:30:00,57.89,58.02,57.77,57.85,1064508.0,51.9165,52.0331,51.8089,51.8806,1064508.0
2016-10-11 09:40:00,57.85,57.88,57.7,57.73,768688.0,51.8806,51.9075,51.7461,51.773,768688.0
2016-10-11 09:50:00,57.72,57.73,57.54,57.57,848711.0,51.764,51.773,51.6026,51.6295,848711.0
2016-10-11 10:00:00,57.58,57.73,57.55,57.71,414326.0,51.6385,51.773,51.6116,51.7551,414326.0
2016-10-11 10:10:00,57.7,57.71,57.55,57.61,451449.0,51.7461,51.7551,51.6116,51.6654,451449.0
2016-10-11 10:20:00,57.62,57.73,57.6,57.7,348024.0,51.6743,51.773,51.6564,51.7461,348024.0
2016-10-11 10:30:00,57.7,57.73,57.65,57.65,269810.0,51.7461,51.773,51.7013,51.7013,269810.0
2016-10-11 10:40:00,57.65,57.72,57.65,57.68,283222.0,51.7013,51.764,51.7013,51.7282,283222.0
2016-10-11 10:50:00,57.67,57.68,57.5,57.52,413521.0,51.7192,51.7282,51.5667,51.5847,413521.0
2016-10-11 11:00:00,57.51,57.52,57.41,57.5,431651.0,51.5757,51.5847,51.486,51.5667,431651.0
2016-10-11 11:10:00,57.5,57.53,57.38,57.43,404878.0,51.5667,51.5936,51.4591,51.504,404878.0
2016-10-11 11:20:00,57.42,57.42,57.27,57.29,510953.0,51.495,51.495,51.3605,51.3784,510953.0
2016-10-11 11:30:00,57.29,57.39,57.28,57.33,382014.0,51.3784,51.4681,51.3694,51.4143,382014.0
2016-10-11 11:40:00,57.32,57.38,57.26,57.29,322956.0,51.4053,51.4591,51.3515,51.3784,322956.0
2016-10-11 11:50:00,57.28,57.35,57.27,57.33,307928.0,51.3694,51.4322,51.3605,51.4143,307928.0
2016-10-11 12:00:00,57.33,57.34,57.28,57.31,218652.0,51.4143,51.4232,51.3694,51.3963,218652.0
2016-10-11 12:10:00,57.3,57.39,57.27,57.38,253068.0,51.3874,51.4681,51.3605,51.4591,253068.0
2016-10-11 12:20:00,57.38,57.38,57.28,57.3,292653.0,51.4591,51.4591,51.3694,51.3874,292653.0
2016-10-11 12:30:00,57.3,57.3,57.16,57.22,435215.0,51.3874,51.3874,51.2618,51.3156,435215.0
2016-10-11 12:40:00,57.21,57.36,57.21,57.32,601428.0,51.3067,51.4412,51.3067,51.4053,601428.0
2016-10-11 12:50:00,57.31,57.32,57.22,57.26,275763.0,51.3963,51.4053,51.3156,51.3515,275763.0
2016-10-11 13:00:00,57.26,57.26,57.13,57.17,343664.0,51.3515,51.3515,51.2349,51.2708,343664.0
2016-10-11 13:10:00,57.17,57.18,57.05,57.12,528494.0,51.2708,51.2797,51.1632,51.2259,528494.0
2016-10-11 13:20:00,57.13,57.18,57.11,57.14,267041.0,51.2349,51.2797,51.217,51.2439,267041.0
2016-10-11 13:30:00,57.14,57.19,57.08,57.14,359953.0,51.2439,51.2887,51.1901,51.2439,359953.0
2016-10-11 13:40:00,57.14,57.17,57.06,57.11,657645.0,51.2439,51.2708,51.1721,51.217,657645.0
2016-10-11 13:50:00,57.11,57.18,57.1,57.18,794341.0,51.217,51.2797,51.208,51.2797,794341.0
2016-10-11 14:00:00,57.18,57.2,57.04,57.07,1365891.0,51.2797,51.2977,51.1542,51.1811,1365891.0
2016-10-11 14:10:00,57.07,57.09,56.91,56.94,621790.0,51.1811,51.199,51.0376,51.0645,621790.0
2016-10-11 14:20:00,56.93,57.03,56.89,57.0,575407.0,51.0555,51.1452,51.0197,51.1183,575407.0
2016-10-11 14:30:00,57.0,57.05,56.98,57.03,516462.0,51.1183,51.1632,51.1004,51.1452,516462.0
2016-10-11 14:40:00,57.04,57.14,57.01,57.13,357262.0,51.1542,51.2439,51.1273,51.2349,357262.0
2016-10-11 14:50:00,57.14,57.14,57.0,57.03,382865.0,51.2439,51.2439,51.1183,51.1452,382865.0
2016-10-11 15:00:00,57.02,57.08,57.0,57.05,396089.0,51.1363,51.1901,51.1183,51.1632,396089.0
2016-10-11 15:10:00,57.05,57.12,57.02,57.11,718456.0,51.1632,51.2259,51.1363,51.217,718456.0
2016-10-11 15:20:00,57.12,57.16,57.07,57.11,791271.0,51.2259,51.2618,51.1811,51.217,791271.0
2016-10-11 15:30:00,57.11,57.2,57.09,57.18,713280.0,51.217,51.2977,51.199,51.2797,713280.0
2016-10-11 15:40:00,57.18,57.22,57.11,57.21,969382.0,51.2797,51.3156,51.217,51.3067,969382.0
2016-10-11 15:50:00,57.21,57.23,57.15,57.18,1748503.0,51.3067,51.3246,51.2528,51.2797,1748503.0
2016-10-12 09:30:00,57.12,57.12,56.46,56.48,1703325.0,51.2259,51.2259,50.634,50.652,1703325.0
2016-10-12 09:40:00,56.48,56.53,56.4,56.47,1077802.0,50.652,50.6968,50.5802,50.643,1077802.0
2016-10-12 09:50:00,56.48,56.61,56.45,56.57,1337195.0,50.652,50.7686,50.6251,50.7327,1337195.0
2016-10-12 10:00:00,56.57,56.66,56.51,56.58,729163.0,50.7327,50.8134,50.6789,50.7417,729163.0
2016-10-12 10:10:00,56.58,56.68,56.53,56.62,597586.0,50.7417,50.8313,50.6968,50.7775,597586.0
2016-10-12 10:20:00,56.61,56.77,56.6,56.73,690965.0,50.7686,50.9121,50.7596,50.8762,690965.0
2016-10-12 10:30:00,56.74,56.79,56.69,56.71,554666.0,50.8852,50.93,50.8403,50.8582,554666.0
2016-10-12 10:40:00,56.71,56.75,56.66,56.69,335819.0,50.8582,50.8941,50.8134,50.8403,335819.0
2016-10-12 10:50:00,56.69,56.72,56.64,56.7,475924.0,50.8403,50.8672,50.7955,50.8493,475924.0
2016-10-12 11:00:00,56.71,56.78,56.7,56.77,487994.0,50.8582,50.921,50.8493,50.9121,487994.0
2016-10-12 11:10:00,56.78,56.82,56.76,56.77,363990.0,50.921,50.9569,50.9031,50.9121,363990.0
2016-10-12 11:20:00,56.77,56.91,56.75,56.89,447410.0,50.9121,51.0376,50.8941,51.0197,447410.0
2016-10-12 11:30:00,56.89,56.97,56.89,56.94,383504.0,51.0197,51.0914,51.0197,51.0645,383504.0
2016-10-12 11:40:00,56.94,57.03,56.9,57.02,407533.0,51.0645,51.1452,51.0286,51.1363,407533.0
2016-10-12 11:50:00,57.01,57.03,56.97,57.0,240194.0,51.1273,51.1452,51.0914,51.1183,240194.0
2016-10-12 12:00:00,57.01,57.07,57.01,57.05,291378.0,51.1273,51.1811,51.1273,51.1632,291378.0
2016-10-12 12:10:00,57.05,57.07,57.02,57.02,185788.0,51.1632,51.1811,51.1363,51.1363,185788.0
2016-10-12 12:20:00,57.03,57.06,57.01,57.02,240936.0,51.1452,51.1721,51.1273,51.1363,240936.0
2016-10-12 12:30:00,57.01,57.08,56.98,57.05,362092.0,51.1273,51.1901,51.1004,51.1632,362092.0
2016-10-12 12:40:00,57.05,57.06,57.01,57.03,160779.0,51.1632,51.1721,51.1273,51.1452,160779.0
2016-10-12 12:50:00,57.02,57.07,57.01,57.02,232034.0,51.1363,51.1811,51.1273,51.1363,232034.0
2016-10-12 13:00:00,57.03,57.06,57.01,57.05,216804.0,51.1452,51.1721,51.1273,51.1632,216804.0
2016-10-12 13:10:00,57.05,57.06,56.99,57.04,253997.0,51.1632,51.1721,51.1094,51.1542,253997.0
2016-10-12 13:20:00,57.04,57.06,57.02,57.04,201252.0,51.1542,51.1721,51.1363,51.1542,201252.0
2016-10-12 13:30:00,57.04,57.05,56.98,56.99,203162.0,51.1542,51.1632,51.1004,51.1094,203162.0
2016-10-12 13:40:00,56.99,57.06,56.98,57.04,285024.0,51.1094,51.1721,51.1004,51.1542,285024.0
2016-10-12 13:50:00,57.04,57.15,57.03,57.14,216437.0,51.1542,51.2528,51.1452,51.2439,216437.0
2016-10-12 14:00:00,57.14,57.18,57.01,57.15,558695.0,51.2439,51.2797,51.1273,51.2528,558695.0
2016-10-12 14:10:00,57.15,57.27,57.14,57.2,566108.0,51.2528,51.3605,51.2439,51.2977,566108.0
2016-10-12 14:20:00,57.2,57.2,57.08,57.12,352693.0,51.2977,51.2977,51.1901,51.2259,352693.0
2016-10-12 14:30:00,57.12,57.19,57.08,57.14,296287.0,51.2259,51.2887,51.1901,51.2439,296287.0
2016-10-12 14:40:00,57.15,57.16,57.06,57.13,255294.0,51.2528,51.2618,51.1721,51.2349,255294.0
2016-10-12 14:50:00,57.13,57.18,57.09,57.09,288998.0,51.2349,51.2797,51.199,51.199,288998.0
2016-10-12 15:00:00,57.09,57.14,57.03,57.1,435993.0,51.199,51.2439,51.1452,51.208,435993.0
2016-10-12 15:10:00,57.09,57.14,57.08,57.11,355504.0,51.199,51.2439,51.1901,51.217,355504.0
2016-10-12 15:20:00,57.11,57.14,57.05,57.06,437256.0,51.217,51.2439,51.1632,51.1721,437256.0
2016-10-12 15:30:00,57.06,57.12,57.01,57.11,680696.0,51.1721,51.2259,51.1273,51.217,680696.0
2016-10-12 15:40:00,57.11,57.24,57.1,57.23,901700.0,51.217,51.3336,51.208,51.3246,901700.0
2016-10-12 15:50:00,57.23,57.23,57.11,57.11,1925398.0,51.3246,51.3246,51.217,51.217,1925398.0
2016-10-13 09:30:00,56.67,56.75,56.51,56.72,1292421.0,50.8224,50.8941,50.6789,50.8672,1292421.0
2016-10-13 09:40:00,56.71,56.72,56.53,56.54,1016904.0,50.8582,50.8672,50.6968,50.7058,1016904.0
2016-10-13 09:50:00,56.55,56.6,56.42,56.52,1112895.0,50.7148,50.7596,50.5982,50.6879,1112895.0
2016-10-13 10:00:00,56.53,56.56,56.45,56.52,599638.0,50.6968,50.7237,50.6251,50.6879,599638.0
2016-10-13 10:10:00,56.52,56.61,56.46,56.54,667550.0,50.6879,50.7686,50.634,50.7058,667550.0
2016-10-13 10:20:00,56.54,56.54,56.39,56.4,694921.0,50.7058,50.7058,50.5713,50.5802,694921.0
2016-10-13 10:30:00,56.39,56.55,56.31,56.46,592554.0,50.5713,50.7148,50.4995,50.634,592554.0
2016-10-13 10:40:00,56.45,56.51,56.38,56.43,673342.0,50.6251,50.6789,50.5623,50.6071,673342.0
2016-10-13 10:50:00,56.43,56.52,56.41,56.5,580853.0,50.6071,50.6879,50.5892,50.6699,580853.0
2016-10-13 11:00:00,56.5,56.53,56.43,56.5,442684.0,50.6699,50.6968,50.6071,50.6699,442684.0
2016-10-13 11:10:00,56.51,56.63,56.5,56.63,462001.0,50.6789,50.7865,50.6699,50.7865,462001.0
2016-10-13 11:20:00,56.63,56.74,56.61,56.68,587581.0,50.7865,50.8852,50.7686,50.8313,587581.0
2016-10-13 11:30:00,56.68,56.81,56.68,56.75,590761.0,50.8313,50.9479,50.8313,50.8941,590761.0
2016-10-13 11:40:00,56.75,56.84,56.71,56.8,398089.0,50.8941,50.9748,50.8582,50.939,398089.0
2016-10-13 11:50:00,56.8,56.85,56.78,56.85,435173.0,50.939,50.9838,50.921,50.9838,435173.0
2016-10-13 12:00:00,56.84,56.85,56.77,56.85,345918.0,50.9748,50.9838,50.9121,50.9838,345918.0
2016-10-13 12:10:00,56.85,56.91,56.8,56.84,400641.0,50.9838,51.0376,50.939,50.9748,400641.0
2016-10-13 12:20:00,56.84,56.88,56.83,56.85,216744.0,50.9748,51.0107,50.9659,50.9838,216744.0
2016-10-13 12:30:00,56.86,57.05,56.84,57.02,340580.0,50.9928,51.1632,50.9748,51.1363,340580.0
2016-10-13 12:40:00,57.02,57.08,57.01,57.03,396379.0,51.1363,51.1901,51.1273,51.1452,396379.0
2016-10-13 12:50:00,57.05,57.09,57.01,57.09,238600.0,51.1632,51.199,51.1273,51.199,238600.0
2016-10-13 13:00:00,57.1,57.1,57.03,57.06,244002.0,51.208,51.208,51.1452,51.1721,244002.0
2016-10-13 13:10:00,57.05,57.06,57.01,57.05,277991.0,51.1632,51.1721,51.1273,51.1632,277991.0
2016-10-13 13:20:00,57.05,57.09,57.02,57.03,344535.0,51.1632,51.199,51.1363,51.1452,344535.0
2016-10-13 13:30:00,57.04,57.05,57.0,57.04,229055.0,51.1542,51.1632,51.1183,51.1542,229055.0
2016-10-13 13:40:00,57.04,57.05,57.02,57.04,194700.0,51.1542,51.1632,51.1363,51.1542,194700.0
2016-10-13 13:50:00,57.05,57.21,57.04,57.21,504530.0,51.1632,51.3067,51.1542,51.3067,504530.0
2016-10-13 14:00:00,57.21,57.25,57.15,57.16,355749.0,51.3067,51.3425,51.2528,51.2618,355749.0
2016-10-13 14:10:00,57.17,57.21,57.13,57.2,426396.0,51.2708,51.3067,51.2349,51.2977,426396.0
2016-10-13 14:20:00,57.2,57.23,57.14,57.17,587513.0,51.2977,51.3246,51.2439,51.2708,587513.0
2016-10-13 14:30:00,57.16,57.25,57.16,57.22,515934.0,51.2618,51.3425,51.2618,51.3156,515934.0
2016-10-13 14:40:00,57.22,57.27,57.19,57.23,559037.0,51.3156,51.3605,51.2887,51.3246,559037.0
2016-10-13 14:50:00,57.22,57.3,57.2,57.25,294743.0,51.3156,51.3874,51.2977,51.3425,294743.0
2016-10-13 15:00:00,57.25,57.25,57.15,57.22,390900.0,51.3425,51.3425,51.2528,51.3156,390900.0
2016-10-13 15:10:00,57.22,57.24,57.12,57.13,407444.0,51.3156,51.3336,51.2259,51.2349,407444.0
2016-10-13 15:20:00,57.13,57.14,57.05,57.05,398210.0,51.2349,51.2439,51.1632,51.1632,398210.0
2016-10-13 15:30:00,57.06,57.11,57.0,57.08,438157.0,51.1721,51.217,51.1183,51.1901,438157.0
2016-10-13 15:40:00,57.07,57.08,56.96,56.97,583457.0,51.1811,51.1901,51.0824,51.0914,583457.0
2016-10-13 15:50:00,56.96,56.98,56.85,56.92,1987031.0,51.0824,51.1004,50.9838,51.0466,1987031.0
2016-10-14 09:30:00,57.11,57.48,57.11,57.28,2502492.0,51.217,51.5488,51.217,51.3694,2502492.0
2016-10-14 09:40:00,57.28,57.54,57.27,57.47,861529.0,51.3694,51.6026,51.3605,51.5398,861529.0
2016-10-14 09:50:00,57.47,57.57,57.46,57.49,703361.0,51.5398,51.6295,51.5309,51.5578,703361.0
2016-10-14 10:00:00,57.49,57.52,57.43,57.5,1096437.0,51.5578,51.5847,51.504,51.5667,1096437.0
2016-10-14 10:10:00,57.5,57.6,57.49,57.58,680735.0,51.5667,51.6564,51.5578,51.6385,680735.0
2016-10-14 10:20:00,57.58,57.63,57.54,57.59,331840.0,51.6385,51.6833,51.6026,51.6474,331840.0
2016-10-14 10:30:00,57.59,57.68,57.58,57.67,363872.0,51.6474,51.7282,51.6385,51.7192,363872.0
2016-10-14 10:40:00,57.67,57.74,57.64,57.69,592792.0,51.7192,51.782,51.6923,51.7371,592792.0
2016-10-14 10:50:00,57.7,57.71,57.56,57.58,797437.0,51.7461,51.7551,51.6205,51.6385,797437.0
2016-10-14 11:00:00,57.59,57.6,57.46,57.58,659408.0,51.6474,51.6564,51.5309,51.6385,659408.0
2016-10-14 11:10:00,57.58,57.67,57.53,57.67,457015.0,51.6385,51.7192,51.5936,51.7192,457015.0
2016-10-14 11:20:00,57.66,57.67,57.56,57.56,570141.0,51.7102,51.7192,51.6205,51.6205,570141.0
2016-10-14 11:30:00,57.57,57.57,57.44,57.46,549258.0,51.6295,51.6295,51.5129,51.5309,549258.0
2016-10-14 11:40:00,57.45,57.46,57.35,57.37,364421.0,51.5219,51.5309,51.4322,51.4501,364421.0
2016-10-14 11:50:00,57.36,57.38,57.28,57.32,450885.0,51.4412,51.4591,51.3694,51.4053,450885.0
2016-10-14 12:00:00,57.32,57.42,57.29,57.41,397513.0,51.4053,51.495,51.3784,51.486,397513.0
2016-10-14 12:10:00,57.42,57.42,57.24,57.28,702366.0,51.495,51.495,51.3336,51.3694,702366.0
2016-10-14 12:20:00,57.29,57.35,57.27,57.34,257034.0,51.3784,51.4322,51.3605,51.4232,257034.0
2016-10-14 12:30:00,57.34,57.42,57.33,57.39,373549.0,51.4232,51.495,51.4143,51.4681,373549.0
2016-10-14 12:40:00,57.4,57.48,57.38,57.44,536691.0,51.477,51.5488,51.4591,51.5129,536691.0
2016-10-14 12:50:00,57.44,57.48,57.43,57.46,256543.0,51.5129,51.5488,51.504,51.5309,256543.0
2016-10-14 13:00:00,57.45,57.5,57.39,57.5,271602.0,51.5219,51.5667,51.4681,51.5667,271602.0
2016-10-14 13:10:00,57.49,57.51,57.44,57.45,274282.0,51.5578,51.5757,51.5129,51.5219,274282.0
2016-10-14 13:20:00,57.44,57.54,57.44,57.51,482815.0,51.5129,51.6026,51.5129,51.5757,482815.0
2016-10-14 13:30:00,57.52,57.64,57.48,57.53,671838.0,51.5847,51.6923,51.5488,51.5936,671838.0
2016-10-14 13:40:00,57.53,57.53,57.39,57.45,526293.0,51.5936,51.5936,51.4681,51.5219,526293.0
2016-10-14 13:50:00,57.46,57.48,57.39,57.43,169811.0,51.5309,51.5488,51.4681,51.504,169811.0
2016-10-14 14:00:00,57.43,57.43,57.33,57.35,371331.0,51.504,51.504,51.4143,51.4322,371331.0
2016-10-14 14:10:00,57.35,57.44,57.33,57.43,393671.0,51.4322,51.5129,51.4143,51.504,393671.0
2016-10-14 14:20:00,57.42,57.51,57.42,57.51,296157.0,51.495,51.5757,51.495,51.5757,296157.0
2016-10-14 14:30:00,57.51,57.53,57.48,57.5,216562.0,51.5757,51.5936,51.5488,51.5667,216562.0
2016-10-14 14:40:00,57.5,57.51,57.46,57.49,233951.0,51.5667,51.5757,51.5309,51.5578,233951.0
2016-10-14 14:50:00,57.49,57.53,57.43,57.46,542108.0,51.5578,51.5936,51.504,51.5309,542108.0
2016-10-14 15:00:00,57.46,57.55,57.46,57.55,538619.0,51.5309,51.6116,51.5309,51.6116,538619.0
2016-10-14 15:10:00,57.55,57.58,57.48,57.5,428909.0,51.6116,51.6385,51.5488,51.5667,428909.0
2016-10-14 15:20:00,57.5,57.51,57.46,57.51,419414.0,51.5667,51.5757,51.5309,51.5757,419414.0
2016-10-14 15:30:00,57.51,57.59,57.48,57.58,580213.0,51.5757,51.6474,51.5488,51.6385,580213.0
2016-10-14 15:40:00,57.58,57.62,57.55,57.59,866027.0,51.6385,51.6743,51.6116,51.6474,866027.0
2016-10-14 15:50:00,57.59,57.59,57.42,57.43,2336787.0,51.6474,51.6474,51.495,51.504,2336787.0
2016-10-17 09:30:00,57.36,57.46,57.21,57.22,1895517.0,51.4412,51.5309,51.3067,51.3156,1895517.0
2016-10-17 09:40:00,57.22,57.22,56.97,56.98,1046882.0,51.3156,51.3156,51.0914,51.1004,1046882.0
2016-10-17 09:50:00,56.98,57.07,56.9,56.94,1274178.0,51.1004,51.1811,51.0286,51.0645,1274178.0
2016-10-17 10:00:00,56.94,57.12,56.94,57.09,898031.0,51.0645,51.2259,51.0645,51.199,898031.0
2016-10-17 10:10:00,57.09,57.13,56.92,56.94,947509.0,51.199,51.2349,51.0466,51.0645,947509.0
2016-10-17 10:20:00,56.93,57.17,56.87,57.14,847515.0,51.0555,51.2708,51.0017,51.2439,847515.0
2016-10-17 10:30:00,57.14,57.2,57.09,57.13,476702.0,51.2439,51.2977,51.199,51.2349,476702.0
2016-10-17 10:40:00,57.14,57.19,57.05,57.18,445628.0,51.2439,51.2887,51.1632,51.2797,445628.0
2016-10-17 10:50:00,57.18,57.19,57.08,57.15,402855.0,51.2797,51.2887,51.1901,51.2528,402855.0
2016-10-17 11:00:00,57.15,57.19,57.12,57.15,430322.0,51.2528,51.2887,51.2259,51.2528,430322.0
2016-10-17 11:10:00,57.14,57.22,57.12,57.19,543792.0,51.2439,51.3156,51.2259,51.2887,543792.0
2016-10-17 11:20:00,57.2,57.23,57.07,57.09,500914.0,51.2977,51.3246,51.1811,51.199,500914.0
2016-10-17 11:30:00,57.1,57.11,57.04,57.1,356818.0,51.208,51.217,51.1542,51.208,356818.0
2016-10-17 11:40:00,57.11,57.14,57.07,57.11,247615.0,51.217,51.2439,51.1811,51.217,247615.0
2016-10-17 11:50:00,57.11,57.21,57.11,57.15,261205.0,51.217,51.3067,51.217,51.2528,261205.0
2016-10-17 12:00:00,57.15,57.18,57.12,57.14,169215.0,51.2528,51.2797,51.2259,51.2439,169215.0
2016-10-17 12:10:00,57.14,57.17,57.09,57.16,229933.0,51.2439,51.2708,51.199,51.2618,229933.0
2016-10-17 12:20:00,57.16,57.21,57.11,57.12,296308.0,51.2618,51.3067,51.217,51.2259,296308.0
2016-10-17 12:30:00,57.11,57.18,57.1,57.17,181355.0,51.217,51.2797,51.208,51.2708,181355.0
2016-10-17 12:40:00,57.16,57.17,57.07,57.13,274900.0,51.2618,51.2708,51.1811,51.2349,274900.0
2016-10-17 12:50:00,57.14,57.15,57.11,57.11,192258.0,51.2439,51.2528,51.217,51.217,192258.0
2016-10-17 13:00:00,57.11,57.18,57.1,57.17,249293.0,51.217,51.2797,51.208,51.2708,249293.0
2016-10-17 13:10:00,57.16,57.17,57.06,57.09,189990.0,51.2618,51.2708,51.1721,51.199,189990.0
2016-10-17 13:20:00,57.1,57.13,57.08,57.11,219999.0,51.208,51.2349,51.1901,51.217,219999.0
2016-10-17 13:30:00,57.12,57.13,57.07,57.1,199977.0,51.2259,51.2349,51.1811,51.208,199977.0
2016-10-17 13:40:00,57.1,57.14,57.07,57.08,253363.0,51.208,51.2439,51.1811,51.1901,253363.0
2016-10-17 13:50:00,57.08,57.12,57.07,57.11,359023.0,51.1901,51.2259,51.1811,51.217,359023.0
2016-10-17 14:00:00,57.11,57.14,57.09,57.12,199337.0,51.217,51.2439,51.199,51.2259,199337.0
2016-10-17 14:10:00,57.12,57.18,57.12,57.18,314059.0,51.2259,51.2797,51.2259,51.2797,314059.0
2016-10-17 14:20:00,57.17,57.25,57.16,57.25,296150.0,51.2708,51.3425,51.2618,51.3425,296150.0
2016-10-17 14:30:00,57.25,57.25,57.21,57.22,297783.0,51.3425,51.3425,51.3067,51.3156,297783.0
2016-10-17 14:40:00,57.21,57.24,57.18,57.2,186382.0,51.3067,51.3336,51.2797,51.2977,186382.0
2016-10-17 14:50:00,57.21,57.27,57.2,57.23,301998.0,51.3067,51.3605,51.2977,51.3246,301998.0
2016-10-17 15:00:00,57.23,57.28,57.21,57.28,236081.0,51.3246,51.3694,51.3067,51.3694,236081.0
2016-10-17 15:10:00,57.28,57.3,57.25,57.3,390195.0,51.3694,51.3874,51.3425,51.3874,390195.0
2016-10-17 15:20:00,57.3,57.34,57.25,57.26,367726.0,51.3874,51.4232,51.3425,51.3515,367726.0
2016-10-17 15:30:00,57.27,57.29,57.21,57.27,476150.0,51.3605,51.3784,51.3067,51.3605,476150.0
2016-10-17 15:40:00,57.27,57.28,57.21,57.23,498962.0,51.3605,51.3694,51.3067,51.3246,498962.0
2016-10-17 15:50:00,57.23,57.27,57.17,57.21,1330455.0,51.3246,51.3605,51.2708,51.3067,1330455.0
2016-10-18 09:30:00,57.53,57.95,57.51,57.67,1591608.0,51.5936,51.9703,51.5757,51.7192,1591608.0
2016-10-18 09:40:00,57.68,57.78,57.66,57.7,537537.0,51.7282,51.8178,51.7102,51.7461,537537.0
2016-10-18 09:50:00,57.7,57.72,57.57,57.61,519480.0,51.7461,51.764,51.6295,51.6654,519480.0
2016-10-18 10:00:00,57.61,57.63,57.51,57.55,526451.0,51.6654,51.6833,51.5757,51.6116,526451.0
2016-10-18 10:10:00,57.54,57.61,57.53,57.54,376098.0,51.6026,51.6654,51.5936,51.6026,376098.0
2016-10-18 10:20:00,57.53,57.54,57.41,57.45,396705.0,51.5936,51.6026,51.486,51.5219,396705.0
2016-10-18 10:30:00,57.44,57.6,57.43,57.58,385189.0,51.5129,51.6564,51.504,51.6385,385189.0
2016-10-18 10:40:00,57.58,57.64,57.54,57.61,393187.0,51.6385,51.6923,51.6026,51.6654,393187.0
2016-10-18 10:50:00,57.61,57.66,57.61,57.62,462715.0,51.6654,51.7102,51.6654,51.6743,462715.0
2016-10-18 11:00:00,57.63,57.72,57.62,57.67,317555.0,51.6833,51.764,51.6743,51.7192,317555.0
2016-10-18 11:10:00,57.67,57.68,57.6,57.6,390175.0,51.7192,51.7282,51.6564,51.6564,390175.0
2016-10-18 11:20:00,57.6,57.67,57.6,57.65,265528.0,51.6564,51.7192,51.6564,51.7013,265528.0
2016-10-18 11:30:00,57.66,57.67,57.59,57.64,266722.0,51.7102,51.7192,51.6474,51.6923,266722.0
2016-10-18 11:40:00,57.64,57.7,57.62,57.69,195967.0,51.6923,51.7461,51.6743,51.7371,195967.0
2016-10-18 11:50:00,57.69,57.74,57.67,57.73,245424.0,51.7371,51.782,51.7192,51.773,245424.0
2016-10-18 12:00:00,57.74,57.78,57.73,57.75,247029.0,51.782,51.8178,51.773,51.7909,247029.0
2016-10-18 12:10:00,57.75,57.78,57.73,57.77,208159.0,51.7909,51.8178,51.773,51.8089,208159.0
2016-10-18 12:20:00,57.77,57.79,57.73,57.76,213408.0,51.8089,51.8268,51.773,51.7999,213408.0
2016-10-18 12:30:00,57.77,57.78,57.75,57.77,228405.0,51.8089,51.8178,51.7909,51.8089,228405.0
2016-10-18 12:40:00,57.76,57.78,57.74,57.74,163466.0,51.7999,51.8178,51.782,51.782,163466.0
2016-10-18 12:50:00,57.75,57.75,57.71,57.75,222632.0,51.7909,51.7909,51.7551,51.7909,222632.0
2016-10-18 13:00:00,57.75,57.8,57.72,57.79,289451.0,51.7909,51.8358,51.764,51.8268,289451.0
2016-10-18 13:10:00,57.79,57.84,57.77,57.83,307324.0,51.8268,51.8716,51.8089,51.8627,307324.0
2016-10-18 13:20:00,57.83,57.83,57.77,57.78,205038.0,51.8627,51.8627,51.8089,51.8178,205038.0
2016-10-18 13:30:00,57.78,57.8,57.75,57.8,167489.0,51.8178,51.8358,51.7909,51.8358,167489.0
2016-10-18 13:40:00,57.8,57.81,57.77,57.78,194951.0,51.8358,51.8447,51.8089,51.8178,194951.0
2016-10-18 13:50:00,57.78,57.8,57.71,57.74,434010.0,51.8178,51.8358,51.7551,51.782,434010.0
2016-10-18 14:00:00,57.75,57.76,57.71,57.72,298073.0,51.7909,51.7999,51.7551,51.764,298073.0
2016-10-18 14:10:00,57.72,57.77,57.71,57.74,323889.0,51.764,51.8089,51.7551,51.782,323889.0
2016-10-18 14:20:00,57.73,57.81,57.73,57.8,333092.0,51.773,51.8447,51.773,51.8358,333092.0
2016-10-18 14:30:00,57.81,57.82,57.74,57.75,388787.0,51.8447,51.8537,51.782,51.7909,388787.0
2016-10-18 14:40:00,57.76,57.77,57.72,57.76,376786.0,51.7999,51.8089,51.764,51.7999,376786.0
2016-10-18 14:50:00,57.75,57.8,57.73,57.8,322974.0,51.7909,51.8358,51.773,51.8358,322974.0
2016-10-18 15:00:00,57.8,57.81,57.71,57.72,393983.0,51.8358,51.8447,51.7551,51.764,393983.0
2016-10-18 15:10:00,57.72,57.73,57.69,57.7,422656.0,51.764,51.773,51.7371,51.7461,422656.0
2016-10-18 15:20:00,57.7,57.73,57.67,57.69,423539.0,51.7461,51.773,51.7192,51.7371,423539.0
2016-10-18 15:30:00,57.69,57.75,57.66,57.71,588007.0,51.7371,51.7909,51.7102,51.7551,588007.0
2016-10-18 15:40:00,57.71,57.71,57.65,57.67,797298.0,51.7551,51.7551,51.7013,51.7192,797298.0
2016-10-18 15:50:00,57.67,57.75,57.65,57.65,1529733.0,51.7192,51.7909,51.7013,51.7013,1529733.0
2016-10-19 09:30:00,57.47,57.57,57.39,57.41,1252192.0,51.5398,51.6295,51.4681,51.486,1252192.0
2016-10-19 09:40:00,57.4,57.51,57.4,57.48,770423.0,51.477,51.5757,51.477,51.5488,770423.0
2016-10-19 09:50:00,57.48,57.58,57.47,57.48,784619.0,51.5488,51.6385,51.5398,51.5488,784619.0
2016-10-19 10:00:00,57.48,57.58,57.47,57.56,583099.0,51.5488,51.6385,51.5398,51.6205,583099.0
2016-10-19 10:10:00,57.56,57.69,57.51,57.65,633415.0,51.6205,51.7371,51.5757,51.7013,633415.0
2016-10-19 10:20:00,57.65,57.74,57.65,57.68,639926.0,51.7013,51.782,51.7013,51.7282,639926.0
2016-10-19 10:30:00,57.69,57.78,57.68,57.75,578856.0,51.7371,51.8178,51.7282,51.7909,578856.0
2016-10-19 10:40:00,57.76,57.83,57.73,57.82,456423.0,51.7999,51.8627,51.773,51.8537,456423.0
2016-10-19 10:50:00,57.82,57.84,57.77,57.78,377092.0,51.8537,51.8716,51.8089,51.8178,377092.0
2016-10-19 11:00:00,57.78,57.79,57.66,57.66,437249.0,51.8178,51.8268,51.7102,51.7102,437249.0
2016-10-19 11:10:00,57.66,57.67,57.55,57.55,422536.0,51.7102,51.7192,51.6116,51.6116,422536.0
2016-10-19 11:20:00,57.55,57.56,57.47,57.54,635118.0,51.6116,51.6205,51.5398,51.6026,635118.0
2016-10-19 11:30:00,57.54,57.55,57.5,57.54,391367.0,51.6026,51.6116,51.5667,51.6026,391367.0
2016-10-19 11:40:00,57.54,57.6,57.51,57.55,256815.0,51.6026,51.6564,51.5757,51.6116,256815.0
2016-10-19 11:50:00,57.56,57.57,57.52,57.52,144738.0,51.6205,51.6295,51.5847,51.5847,144738.0
2016-10-19 12:00:00,57.53,57.56,57.5,57.54,207127.0,51.5936,51.6205,51.5667,51.6026,207127.0
2016-10-19 12:10:00,57.54,57.56,57.5,57.51,208580.0,51.6026,51.6205,51.5667,51.5757,208580.0
2016-10-19 12:20:00,57.51,57.56,57.5,57.53,213693.0,51.5757,51.6205,51.5667,51.5936,213693.0
2016-10-19 12:30:00,57.53,57.54,57.5,57.53,537755.0,51.5936,51.6026,51.5667,51.5936,537755.0
2016-10-19 12:40:00,57.53,57.57,57.52,57.55,179430.0,51.5936,51.6295,51.5847,51.6116,179430.0
2016-10-19 12:50:00,57.55,57.58,57.54,57.55,288676.0,51.6116,51.6385,51.6026,51.6116,288676.0
2016-10-19 13:00:00,57.56,57.59,57.53,57.55,211521.0,51.6205,51.6474,51.5936,51.6116,211521.0
2016-10-19 13:10:00,57.55,57.61,57.54,57.6,263590.0,51.6116,51.6654,51.6026,51.6564,263590.0
2016-10-19 13:20:00,57.6,57.64,57.59,57.62,244497.0,51.6564,51.6923,51.6474,51.6743,244497.0
2016-10-19 13:30:00,57.62,57.65,57.61,57.64,215116.0,51.6743,51.7013,51.6654,51.6923,215116.0
2016-10-19 13:40:00,57.65,57.67,57.61,57.62,285300.0,51.7013,51.7192,51.6654,51.6743,285300.0
2016-10-19 13:50:00,57.62,57.62,57.56,57.57,385421.0,51.6743,51.6743,51.6205,51.6295,385421.0
2016-10-19 14:00:00,57.57,57.63,57.56,57.59,237324.0,51.6295,51.6833,51.6205,51.6474,237324.0
2016-10-19 14:10:00,57.58,57.59,57.55,57.57,374561.0,51.6385,51.6474,51.6116,51.6295,374561.0
2016-10-19 14:20:00,57.57,57.6,57.56,57.58,214251.0,51.6295,51.6564,51.6205,51.6385,214251.0
2016-10-19 14:30:00,57.58,57.6,57.55,57.58,317013.0,51.6385,51.6564,51.6116,51.6385,317013.0
2016-10-19 14:40:00,57.58,57.58,57.54,57.57,246274.0,51.6385,51.6385,51.6026,51.6295,246274.0
2016-10-19 14:50:00,57.57,57.64,57.56,57.62,371561.0,51.6295,51.6923,51.6205,51.6743,371561.0
2016-10-19 15:00:00,57.63,57.65,57.61,57.62,386291.0,51.6833,51.7013,51.6654,51.6743,386291.0
2016-10-19 15:10:00,57.62,57.64,57.61,57.64,398828.0,51.6743,51.6923,51.6654,51.6923,398828.0
2016-10-19 15:20:00,57.64,57.67,57.62,57.63,423085.0,51.6923,51.7192,51.6743,51.6833,423085.0
2016-10-19 15:30:00,57.63,57.68,57.62,57.63,588711.0,51.6833,51.7282,51.6743,51.6833,588711.0
2016-10-19 15:40:00,57.63,57.68,57.63,57.64,600806.0,51.6833,51.7282,51.6833,51.6923,600806.0
2016-10-19 15:50:00,57.64,57.64,57.54,57.55,1562605.0,51.6923,51.6923,51.6026,51.6116,1562605.0
2016-10-20 09:30:00,57.5,57.52,57.01,57.02,1593167.0,51.5667,51.5847,51.1273,51.1363,1593167.0
2016-10-20 09:40:00,57.01,57.02,56.78,56.99,2302792.0,51.1273,51.1363,50.921,51.1094,2302792.0
2016-10-20 09:50:00,56.99,57.18,56.97,57.17,911651.0,51.1094,51.2797,51.0914,51.2708,911651.0
2016-10-20 10:00:00,57.17,57.31,57.16,57.28,960307.0,51.2708,51.3963,51.2618,51.3694,960307.0
2016-10-20 10:10:00,57.28,57.28,57.06,57.08,1051605.0,51.3694,51.3694,51.1721,51.1901,1051605.0
2016-10-20 10:20:00,57.08,57.13,56.87,56.88,1157565.0,51.1901,51.2349,51.0017,51.0107,1157565.0
2016-10-20 10:30:00,56.89,56.89,56.66,56.7,1765549.0,51.0197,51.0197,50.8134,50.8493,1765549.0
2016-10-20 10:40:00,56.7,56.88,56.68,56.87,782816.0,50.8493,51.0107,50.8313,51.0017,782816.0
2016-10-20 10:50:00,56.87,56.89,56.7,56.78,859168.0,51.0017,51.0197,50.8493,50.921,859168.0
2016-10-20 11:00:00,56.77,56.85,56.76,56.8,747411.0,50.9121,50.9838,50.9031,50.939,747411.0
2016-10-20 11:10:00,56.8,56.94,56.79,56.92,673548.0,50.939,51.0645,50.93,51.0466,673548.0
2016-10-20 11:20:00,56.91,57.01,56.91,57.0,846772.0,51.0376,51.1273,51.0376,51.1183,846772.0
2016-10-20 11:30:00,56.99,57.07,56.99,57.0,643704.0,51.1094,51.1811,51.1094,51.1183,643704.0
2016-10-20 11:40:00,57.0,57.07,56.99,57.05,608835.0,51.1183,51.1811,51.1094,51.1632,608835.0
2016-10-20 11:50:00,57.05,57.08,56.98,57.07,457587.0,51.1632,51.1901,51.1004,51.1811,457587.0
2016-10-20 12:00:00,57.07,57.28,57.05,57.22,826021.0,51.1811,51.3694,51.1632,51.3156,826021.0
2016-10-20 12:10:00,57.23,57.26,57.17,57.2,428291.0,51.3246,51.3515,51.2708,51.2977,428291.0
2016-10-20 12:20:00,57.2,57.21,57.13,57.15,481698.0,51.2977,51.3067,51.2349,51.2528,481698.0
2016-10-20 12:30:00,57.15,57.22,57.14,57.21,404017.0,51.2528,51.3156,51.2439,51.3067,404017.0
2016-10-20 12:40:00,57.21,57.24,57.15,57.21,880721.0,51.3067,51.3336,51.2528,51.3067,880721.0
2016-10-20 12:50:00,57.21,57.21,57.15,57.19,405714.0,51.3067,51.3067,51.2528,51.2887,405714.0
2016-10-20 13:00:00,57.18,57.21,57.18,57.2,475758.0,51.2797,51.3067,51.2797,51.2977,475758.0
2016-10-20 13:10:00,57.2,57.21,57.09,57.13,483999.0,51.2977,51.3067,51.199,51.2349,483999.0
2016-10-20 13:20:00,57.13,57.16,57.09,57.15,446331.0,51.2349,51.2618,51.199,51.2528,446331.0
2016-10-20 13:30:00,57.15,57.16,57.13,57.15,584078.0,51.2528,51.2618,51.2349,51.2528,584078.0
2016-10-20 13:40:00,57.15,57.15,56.95,56.95,850899.0,51.2528,51.2528,51.0735,51.0735,850899.0
2016-10-20 13:50:00,56.95,57.03,56.9,57.01,1444851.0,51.0735,51.1452,51.0286,51.1273,1444851.0
2016-10-20 14:00:00,57.02,57.06,57.0,57.04,521723.0,51.1363,51.1721,51.1183,51.1542,521723.0
2016-10-20 14:10:00,57.04,57.05,57.02,57.02,346365.0,51.1542,51.1632,51.1363,51.1363,346365.0
2016-10-20 14:20:00,57.03,57.05,56.97,56.99,874739.0,51.1452,51.1632,51.0914,51.1094,874739.0
2016-10-20 14:30:00,57.0,57.04,56.98,57.04,742185.0,51.1183,51.1542,51.1004,51.1542,742185.0
2016-10-20 14:40:00,57.03,57.08,57.02,57.08,633702.0,51.1452,51.1901,51.1363,51.1901,633702.0
2016-10-20 14:50:00,57.08,57.16,57.04,57.15,1179675.0,51.1901,51.2618,51.1542,51.2528,1179675.0
2016-10-20 15:00:00,57.16,57.16,57.09,57.16,683977.0,51.2618,51.2618,51.199,51.2618,683977.0
2016-10-20 15:10:00,57.16,57.22,57.07,57.07,827968.0,51.2618,51.3156,51.1811,51.1811,827968.0
2016-10-20 15:20:00,57.07,57.15,57.07,57.14,986381.0,51.1811,51.2528,51.1811,51.2439,986381.0
2016-10-20 15:30:00,57.14,57.15,57.11,57.11,1051010.0,51.2439,51.2528,51.217,51.217,1051010.0
2016-10-20 15:40:00,57.11,57.23,57.09,57.23,1576665.0,51.217,51.3246,51.199,51.3246,1576665.0
2016-10-20 15:50:00,57.23,57.37,57.17,57.24,5294500.0,51.3246,51.4501,51.2708,51.3336,5294500.0
2016-10-21 09:30:00,60.3,60.45,59.75,59.9,13216517.0,54.0778,54.2123,53.5846,53.7191,13216517.0
2016-10-21 09:40:00,59.9,60.15,59.78,59.83,5460417.0,53.7191,53.9433,53.6115,53.6563,5460417.0
2016-10-21 09:50:00,59.83,60.02,59.74,59.78,3392346.0,53.6563,53.8267,53.5756,53.6115,3392346.0
2016-10-21 10:00:00,59.77,59.87,59.62,59.78,2689367.0,53.6025,53.6922,53.468,53.6115,2689367.0
2016-10-21 10:10:00,59.78,59.81,59.64,59.65,2187714.0,53.6115,53.6384,53.4859,53.4949,2187714.0
2016-10-21 10:20:00,59.66,59.7,59.48,59.64,2359022.0,53.5038,53.5397,53.3424,53.4859,2359022.0
2016-10-21 10:30:00,59.63,59.7,59.52,59.64,2043770.0,53.4769,53.5397,53.3783,53.4859,2043770.0
2016-10-21 10:40:00,59.63,59.76,59.63,59.76,2255538.0,53.4769,53.5935,53.4769,53.5935,2255538.0
2016-10-21 10:50:00,59.76,59.84,59.61,59.63,1458630.0,53.5935,53.6653,53.459,53.4769,1458630.0
2016-10-21 11:00:00,59.63,59.78,59.61,59.78,949962.0,53.4769,53.6115,53.459,53.6115,949962.0
2016-10-21 11:10:00,59.78,59.95,59.77,59.9,1954119.0,53.6115,53.7639,53.6025,53.7191,1954119.0
2016-10-21 11:20:00,59.91,59.98,59.83,59.94,1480088.0,53.728,53.7908,53.6563,53.755,1480088.0
2016-10-21 11:30:00,59.93,60.0,59.86,59.92,1112292.0,53.746,53.8088,53.6832,53.737,1112292.0
2016-10-21 11:40:00,59.92,59.97,59.87,59.93,1296426.0,53.737,53.7819,53.6922,53.746,1296426.0
2016-10-21 11:50:00,59.92,59.97,59.91,59.93,1285355.0,53.737,53.7819,53.728,53.746,1285355.0
2016-10-21 12:00:00,59.92,60.31,59.91,60.0,1451598.0,53.737,54.0868,53.728,53.8088,1451598.0
2016-10-21 12:10:00,59.99,60.08,59.94,60.04,2448995.0,53.7998,53.8805,53.755,53.8446,2448995.0
2016-10-21 12:20:00,60.03,60.04,59.8,59.84,1623725.0,53.8357,53.8446,53.6294,53.6653,1623725.0
2016-10-21 12:30:00,59.84,59.91,59.83,59.89,1073384.0,53.6653,53.728,53.6563,53.7101,1073384.0
2016-10-21 12:40:00,59.89,59.95,59.88,59.95,440944.0,53.7101,53.7639,53.7011,53.7639,440944.0
2016-10-21 12:50:00,59.94,59.95,59.83,59.88,661402.0,53.755,53.7639,53.6563,53.7011,661402.0
2016-10-21 13:00:00,59.89,59.95,59.88,59.94,484359.0,53.7101,53.7639,53.7011,53.755,484359.0
2016-10-21 13:10:00,59.93,60.02,59.9,59.99,766373.0,53.746,53.8267,53.7191,53.7998,766373.0
2016-10-21 13:20:00,59.98,59.99,59.93,59.97,355663.0,53.7908,53.7998,53.746,53.7819,355663.0
2016-10-21 13:30:00,59.96,60.02,59.96,60.0,680874.0,53.7729,53.8267,53.7729,53.8088,680874.0
2016-10-21 13:40:00,60.0,60.01,59.96,60.0,645990.0,53.8088,53.8177,53.7729,53.8088,645990.0
2016-10-21 13:50:00,60.0,60.12,59.99,60.06,1000542.0,53.8088,53.9164,53.7998,53.8626,1000542.0
2016-10-21 14:00:00,60.06,60.09,59.88,59.92,723522.0,53.8626,53.8895,53.7011,53.737,723522.0
2016-10-21 14:10:00,59.92,59.93,59.86,59.91,547873.0,53.737,53.746,53.6832,53.728,547873.0
2016-10-21 14:20:00,59.9,59.93,59.86,59.86,790267.0,53.7191,53.746,53.6832,53.6832,790267.0
2016-10-21 14:30:00,59.87,59.9,59.83,59.89,660006.0,53.6922,53.7191,53.6563,53.7101,660006.0
2016-10-21 14:40:00,59.89,59.89,59.8,59.8,660922.0,53.7101,53.7101,53.6294,53.6294,660922.0
2016-10-21 14:50:00,59.81,59.88,59.78,59.88,753276.0,53.6384,53.7011,53.6115,53.7011,753276.0
2016-10-21 15:00:00,59.88,59.88,59.84,59.84,510577.0,53.7011,53.7011,53.6653,53.6653,510577.0
2016-10-21 15:10:00,59.85,59.87,59.81,59.83,616948.0,53.6742,53.6922,53.6384,53.6563,616948.0
2016-10-21 15:20:00,59.82,59.85,59.77,59.81,883889.0,53.6473,53.6742,53.6025,53.6384,883889.0
2016-10-21 15:30:00,59.81,59.87,59.79,59.83,1128360.0,53.6384,53.6922,53.6204,53.6563,1128360.0
2016-10-21 15:40:00,59.83,59.84,59.67,59.82,2032413.0,53.6563,53.6653,53.5128,53.6473,2032413.0
2016-10-21 15:50:00,59.82,59.88,59.65,59.68,3997701.0,53.6473,53.7011,53.4949,53.5218,3997701.0
2016-10-24 09:30:00,59.94,60.4,59.93,60.22,3389300.0,53.755,54.1675,53.746,54.0061,3389300.0
2016-10-24 09:40:00,60.22,60.38,60.11,60.34,1958600.0,54.0061,54.1495,53.9074,54.1137,1958600.0
2016-10-24 09:50:00,60.35,60.5,60.33,60.42,1530600.0,54.1226,54.2572,54.1047,54.1854,1530600.0
2016-10-24 10:00:00,60.42,60.51,60.35,60.5,1229500.0,54.1854,54.2661,54.1226,54.2572,1229500.0
2016-10-24 10:10:00,60.51,60.57,60.42,60.47,1253500.0,54.2661,54.3199,54.1854,54.2303,1253500.0
2016-10-24 10:20:00,60.48,60.52,60.37,60.43,1126100.0,54.2392,54.2751,54.1406,54.1944,1126100.0
2016-10-24 10:30:00,60.42,60.52,60.4,60.48,1395700.0,54.1854,54.2751,54.1675,54.2392,1395700.0
2016-10-24 10:40:00,60.48,60.5,60.35,60.43,985600.0,54.2392,54.2572,54.1226,54.1944,985600.0
2016-10-24 10:50:00,60.43,60.59,60.4,60.47,887900.0,54.1944,54.3379,54.1675,54.2303,887900.0
2016-10-24 11:00:00,60.47,60.65,60.46,60.54,902500.0,54.2303,54.3917,54.2213,54.293,902500.0
2016-10-24 11:10:00,60.54,60.7,60.53,60.69,590500.0,54.293,54.4365,54.2841,54.4276,590500.0
2016-10-24 11:20:00,60.69,60.7,60.56,60.6,624700.0,54.4276,54.4365,54.311,54.3468,624700.0
2016-10-24 11:30:00,60.6,60.64,60.53,60.58,853600.0,54.3468,54.3827,54.2841,54.3289,853600.0
2016-10-24 11:40:00,60.58,60.59,60.47,60.53,749600.0,54.3289,54.3379,54.2303,54.2841,749600.0
2016-10-24 11:50:00,60.54,60.57,60.46,60.48,534900.0,54.293,54.3199,54.2213,54.2392,534900.0
2016-10-24 12:00:00,60.47,60.51,60.44,60.48,638500.0,54.2303,54.2661,54.2034,54.2392,638500.0
2016-10-24 12:10:00,60.48,60.49,60.4,60.4,743300.0,54.2392,54.2482,54.1675,54.1675,743300.0
2016-10-24 12:20:00,60.41,60.44,60.38,60.4,685500.0,54.1765,54.2034,54.1495,54.1675,685500.0
2016-10-24 12:30:00,60.41,60.47,60.39,60.45,1102500.0,54.1765,54.2303,54.1585,54.2123,1102500.0
2016-10-24 12:40:00,60.45,60.51,60.41,60.48,512600.0,54.2123,54.2661,54.1765,54.2392,512600.0
2016-10-24 12:50:00,60.48,60.53,60.47,60.52,509700.0,54.2392,54.2841,54.2303,54.2751,509700.0
2016-10-24 13:00:00,60.52,60.64,60.5,60.64,690700.0,54.2751,54.3827,54.2572,54.3827,690700.0
2016-10-24 13:10:00,60.63,60.64,60.52,60.62,660300.0,54.3738,54.3827,54.2751,54.3648,660300.0
2016-10-24 13:20:00,60.62,60.69,60.61,60.65,734700.0,54.3648,54.4276,54.3558,54.3917,734700.0
2016-10-24 13:30:00,60.66,60.78,60.65,60.73,1085500.0,54.4007,54.5083,54.3917,54.4634,1085500.0
2016-10-24 13:40:00,60.73,60.85,60.73,60.84,913100.0,54.4634,54.5711,54.4634,54.5621,913100.0
2016-10-24 13:50:00,60.84,60.86,60.78,60.86,1519200.0,54.5621,54.58,54.5083,54.58,1519200.0
2016-10-24 14:00:00,60.86,60.88,60.8,60.88,1218300.0,54.58,54.598,54.5262,54.598,1218300.0
2016-10-24 14:10:00,60.88,60.88,60.79,60.8,1003100.0,54.598,54.598,54.5172,54.5262,1003100.0
2016-10-24 14:20:00,60.81,60.81,60.71,60.8,899000.0,54.5352,54.5352,54.4455,54.5262,899000.0
2016-10-24 14:30:00,60.8,60.82,60.74,60.77,768800.0,54.5262,54.5441,54.4724,54.4993,768800.0
2016-10-24 14:40:00,60.78,60.82,60.77,60.78,621700.0,54.5083,54.5441,54.4993,54.5083,621700.0
2016-10-24 14:50:00,60.78,60.86,60.77,60.85,666700.0,54.5083,54.58,54.4993,54.5711,666700.0
2016-10-24 15:00:00,60.85,60.86,60.78,60.82,1259600.0,54.5711,54.58,54.5083,54.5441,1259600.0
2016-10-24 15:10:00,60.82,60.84,60.77,60.81,1359000.0,54.5441,54.5621,54.4993,54.5352,1359000.0
2016-10-24 15:20:00,60.81,60.9,60.8,60.84,1203500.0,54.5352,54.6159,54.5262,54.5621,1203500.0
2016-10-24 15:30:00,60.84,60.87,60.8,60.84,1700800.0,54.5621,54.589,54.5262,54.5621,1700800.0
2016-10-24 15:40:00,60.85,60.93,60.84,60.9,1838300.0,54.5711,54.6428,54.5621,54.6159,1838300.0
2016-10-24 15:50:00,60.91,61.0,60.9,60.99,3824900.0,54.6249,54.7056,54.6159,54.6966,3824900.0
2016-10-25 09:30:00,60.86,61.14,60.83,61.09,2846800.0,54.58,54.8311,54.5531,54.7863,2846800.0
2016-10-25 09:40:00,61.09,61.27,61.08,61.26,1824500.0,54.7863,54.9477,54.7773,54.9387,1824500.0
2016-10-25 09:50:00,61.26,61.37,61.22,61.3,1678200.0,54.9387,55.0374,54.9029,54.9746,1678200.0
2016-10-25 10:00:00,61.3,61.36,61.17,61.18,1692800.0,54.9746,55.0284,54.858,54.867,1692800.0
2016-10-25 10:10:00,61.18,61.2,61.04,61.09,1652000.0,54.867,54.8849,54.7414,54.7863,1652000.0
2016-10-25 10:20:00,61.1,61.11,61.0,61.01,827000.0,54.7953,54.8042,54.7056,54.7145,827000.0
2016-10-25 10:30:00,61.01,61.03,60.92,60.96,597600.0,54.7145,54.7325,54.6338,54.6697,597600.0
2016-10-25 10:40:00,60.95,60.98,60.85,60.88,941000.0,54.6607,54.6876,54.5711,54.598,941000.0
2016-10-25 10:50:00,60.87,60.97,60.85,60.95,847300.0,54.589,54.6787,54.5711,54.6607,847300.0
2016-10-25 11:00:00,60.96,61.04,60.94,61.04,623900.0,54.6697,54.7414,54.6518,54.7414,623900.0
2016-10-25 11:10:00,61.03,61.05,60.99,61.02,598400.0,54.7325,54.7504,54.6966,54.7235,598400.0
2016-10-25 11:20:00,61.02,61.02,60.89,60.97,539000.0,54.7235,54.7235,54.6069,54.6787,539000.0
2016-10-25 11:30:00,60.96,60.99,60.93,60.95,584400.0,54.6697,54.6966,54.6428,54.6607,584400.0
2016-10-25 11:40:00,60.95,60.96,60.88,60.88,787100.0,54.6607,54.6697,54.598,54.598,787100.0
2016-10-25 11:50:00,60.89,60.94,60.88,60.9,535300.0,54.6069,54.6518,54.598,54.6159,535300.0
2016-10-25 12:00:00,60.9,60.91,60.8,60.83,528300.0,54.6159,54.6249,54.5262,54.5531,528300.0
2016-10-25 12:10:00,60.82,60.85,60.8,60.84,338400.0,54.5441,54.5711,54.5262,54.5621,338400.0
2016-10-25 12:20:00,60.84,60.92,60.84,60.91,444600.0,54.5621,54.6338,54.5621,54.6249,444600.0
2016-10-25 12:30:00,60.91,60.95,60.88,60.94,324400.0,54.6249,54.6607,54.598,54.6518,324400.0
2016-10-25 12:40:00,60.95,60.99,60.9,60.98,541500.0,54.6607,54.6966,54.6159,54.6876,541500.0
2016-10-25 12:50:00,60.98,61.02,60.94,61.02,384700.0,54.6876,54.7235,54.6518,54.7235,384700.0
2016-10-25 13:00:00,61.02,61.04,60.99,61.01,465900.0,54.7235,54.7414,54.6966,54.7145,465900.0
2016-10-25 13:10:00,61.01,61.05,61.0,61.04,380200.0,54.7145,54.7504,54.7056,54.7414,380200.0
2016-10-25 13:20:00,61.04,61.05,60.98,60.99,299900.0,54.7414,54.7504,54.6876,54.6966,299900.0
2016-10-25 13:30:00,60.99,61.04,60.99,61.0,360000.0,54.6966,54.7414,54.6966,54.7056,360000.0
2016-10-25 13:40:00,61.0,61.04,60.99,61.04,352400.0,54.7056,54.7414,54.6966,54.7414,352400.0
2016-10-25 13:50:00,61.04,61.05,61.0,61.03,420300.0,54.7414,54.7504,54.7056,54.7325,420300.0
2016-10-25 14:00:00,61.02,61.04,60.97,61.01,426300.0,54.7235,54.7414,54.6787,54.7145,426300.0
2016-10-25 14:10:00,61.01,61.02,60.96,60.99,413400.0,54.7145,54.7235,54.6697,54.6966,413400.0
2016-10-25 14:20:00,60.98,61.02,60.93,60.99,401800.0,54.6876,54.7235,54.6428,54.6966,401800.0
2016-10-25 14:30:00,60.99,61.0,60.92,60.98,402600.0,54.6966,54.7056,54.6338,54.6876,402600.0
2016-10-25 14:40:00,60.98,60.99,60.93,60.94,399600.0,54.6876,54.6966,54.6428,54.6518,399600.0
2016-10-25 14:50:00,60.94,60.96,60.88,60.89,460600.0,54.6518,54.6697,54.598,54.6069,460600.0
2016-10-25 15:00:00,60.89,60.92,60.86,60.89,434800.0,54.6069,54.6338,54.58,54.6069,434800.0
2016-10-25 15:10:00,60.9,60.92,60.83,60.89,528100.0,54.6159,54.6338,54.5531,54.6069,528100.0
2016-10-25 15:20:00,60.89,61.0,60.89,60.98,776600.0,54.6069,54.7056,54.6069,54.6876,776600.0
2016-10-25 15:30:00,60.99,61.01,60.97,60.97,633900.0,54.6966,54.7145,54.6787,54.6787,633900.0
2016-10-25 15:40:00,60.98,61.0,60.94,60.97,809300.0,54.6876,54.7056,54.6518,54.6787,809300.0
2016-10-25 15:50:00,60.98,61.06,60.93,61.01,2390000.0,54.6876,54.7594,54.6428,54.7145,2390000.0
2016-10-26 09:30:00,60.8,61.0,60.66,60.76,1669885.0,54.5262,54.7056,54.4007,54.4903,1669885.0
2016-10-26 09:40:00,60.75,60.82,60.56,60.59,930959.0,54.4814,54.5441,54.311,54.3379,930959.0
2016-10-26 09:50:00,60.6,60.63,60.47,60.59,1185226.0,54.3468,54.3738,54.2303,54.3379,1185226.0
2016-10-26 10:00:00,60.59,60.76,60.55,60.73,814383.0,54.3379,54.4903,54.302,54.4634,814383.0
2016-10-26 10:10:00,60.73,60.9,60.69,60.79,857879.0,54.4634,54.6159,54.4276,54.5172,857879.0
2016-10-26 10:20:00,60.8,60.85,60.77,60.81,527257.0,54.5262,54.5711,54.4993,54.5352,527257.0
2016-10-26 10:30:00,60.81,61.0,60.77,60.94,751962.0,54.5352,54.7056,54.4993,54.6518,751962.0
2016-10-26 10:40:00,60.94,61.02,60.91,61.01,505090.0,54.6518,54.7235,54.6249,54.7145,505090.0
2016-10-26 10:50:00,61.01,61.12,60.95,61.1,715338.0,54.7145,54.8132,54.6607,54.7953,715338.0
2016-10-26 11:00:00,61.1,61.2,61.08,61.08,833946.0,54.7953,54.8849,54.7773,54.7773,833946.0
2016-10-26 11:10:00,61.08,61.17,61.06,61.06,451509.0,54.7773,54.858,54.7594,54.7594,451509.0
2016-10-26 11:20:00,61.07,61.09,61.03,61.08,487987.0,54.7683,54.7863,54.7325,54.7773,487987.0
2016-10-26 11:30:00,61.07,61.09,60.97,61.02,478066.0,54.7683,54.7863,54.6787,54.7235,478066.0
2016-10-26 11:40:00,61.02,61.03,60.96,60.98,241111.0,54.7235,54.7325,54.6697,54.6876,241111.0
2016-10-26 11:50:00,60.98,61.02,60.9,60.9,445387.0,54.6876,54.7235,54.6159,54.6159,445387.0
2016-10-26 12:00:00,60.9,60.96,60.87,60.88,394152.0,54.6159,54.6697,54.589,54.598,394152.0
2016-10-26 12:10:00,60.88,60.91,60.88,60.89,293557.0,54.598,54.6249,54.598,54.6069,293557.0
2016-10-26 12:20:00,60.89,60.91,60.85,60.88,258963.0,54.6069,54.6249,54.5711,54.598,258963.0
2016-10-26 12:30:00,60.88,60.93,60.86,60.92,438326.0,54.598,54.6428,54.58,54.6338,438326.0
2016-10-26 12:40:00,60.92,60.95,60.9,60.93,371151.0,54.6338,54.6607,54.6159,54.6428,371151.0
2016-10-26 12:50:00,60.93,60.98,60.87,60.87,312746.0,54.6428,54.6876,54.589,54.589,312746.0
2016-10-26 13:00:00,60.88,60.92,60.85,60.86,296163.0,54.598,54.6338,54.5711,54.58,296163.0
2016-10-26 13:10:00,60.86,60.9,60.78,60.8,470978.0,54.58,54.6159,54.5083,54.5262,470978.0
2016-10-26 13:20:00,60.8,60.85,60.79,60.82,377027.0,54.5262,54.5711,54.5172,54.5441,377027.0
2016-10-26 13:30:00,60.82,60.82,60.7,60.73,364062.0,54.5441,54.5441,54.4365,54.4634,364062.0
2016-10-26 13:40:00,60.73,60.76,60.66,60.75,528874.0,54.4634,54.4903,54.4007,54.4814,528874.0
2016-10-26 13:50:00,60.76,60.78,60.66,60.7,462978.0,54.4903,54.5083,54.4007,54.4365,462978.0
2016-10-26 14:00:00,60.7,60.74,60.61,60.73,482574.0,54.4365,54.4724,54.3558,54.4634,482574.0
2016-10-26 14:10:00,60.73,60.76,60.68,60.7,538200.0,54.4634,54.4903,54.4186,54.4365,538200.0
2016-10-26 14:20:00,60.7,60.73,60.67,60.69,430129.0,54.4365,54.4634,54.4096,54.4276,430129.0
2016-10-26 14:30:00,60.69,60.72,60.65,60.71,440821.0,54.4276,54.4545,54.3917,54.4455,440821.0
2016-10-26 14:40:00,60.71,60.75,60.65,60.66,351475.0,54.4455,54.4814,54.3917,54.4007,351475.0
2016-10-26 14:50:00,60.65,60.73,60.6,60.71,420514.0,54.3917,54.4634,54.3468,54.4455,420514.0
2016-10-26 15:00:00,60.71,60.71,60.58,60.63,499258.0,54.4455,54.4455,54.3289,54.3738,499258.0
2016-10-26 15:10:00,60.63,60.66,60.6,60.64,413600.0,54.3738,54.4007,54.3468,54.3827,413600.0
2016-10-26 15:20:00,60.63,60.77,60.63,60.72,839924.0,54.3738,54.4993,54.3738,54.4545,839924.0
2016-10-26 15:30:00,60.71,60.74,60.67,60.69,578919.0,54.4455,54.4724,54.4096,54.4276,578919.0
2016-10-26 15:40:00,60.69,60.75,60.65,60.73,1035129.0,54.4276,54.4814,54.3917,54.4634,1035129.0
2016-10-26 15:50:00,60.73,60.74,60.62,60.63,1987994.0,54.4634,54.4724,54.3648,54.3738,1987994.0
2016-10-27 09:30:00,60.62,60.83,60.51,60.76,1785809.0,54.3648,54.5531,54.2661,54.4903,1785809.0
2016-10-27 09:40:00,60.77,60.79,60.5,60.57,1066385.0,54.4993,54.5172,54.2572,54.3199,1066385.0
2016-10-27 09:50:00,60.57,60.7,60.56,60.68,833639.0,54.3199,54.4365,54.311,54.4186,833639.0
2016-10-27 10:00:00,60.68,60.76,60.66,60.69,949550.0,54.4186,54.4903,54.4007,54.4276,949550.0
2016-10-27 10:10:00,60.69,60.72,60.6,60.61,632985.0,54.4276,54.4545,54.3468,54.3558,632985.0
2016-10-27 10:20:00,60.62,60.69,60.57,60.68,637712.0,54.3648,54.4276,54.3199,54.4186,637712.0
2016-10-27 10:30:00,60.68,60.73,60.57,60.62,635861.0,54.4186,54.4634,54.3199,54.3648,635861.0
2016-10-27 10:40:00,60.62,60.63,60.55,60.6,538741.0,54.3648,54.3738,54.302,54.3468,538741.0
2016-10-27 10:50:00,60.61,60.65,60.55,60.59,359333.0,54.3558,54.3917,54.302,54.3379,359333.0
2016-10-27 11:00:00,60.59,60.64,60.54,60.62,510100.0,54.3379,54.3827,54.293,54.3648,510100.0
2016-10-27 11:10:00,60.61,60.66,60.58,60.62,372356.0,54.3558,54.4007,54.3289,54.3648,372356.0
2016-10-27 11:20:00,60.63,60.64,60.57,60.62,569341.0,54.3738,54.3827,54.3199,54.3648,569341.0
2016-10-27 11:30:00,60.62,60.64,60.54,60.54,444269.0,54.3648,54.3827,54.293,54.293,444269.0
2016-10-27 11:40:00,60.54,60.58,60.5,60.52,443522.0,54.293,54.3289,54.2572,54.2751,443522.0
2016-10-27 11:50:00,60.53,60.7,60.5,60.67,504557.0,54.2841,54.4365,54.2572,54.4096,504557.0
2016-10-27 12:00:00,60.67,60.7,60.59,60.61,377596.0,54.4096,54.4365,54.3379,54.3558,377596.0
2016-10-27 12:10:00,60.61,60.65,60.57,60.6,236632.0,54.3558,54.3917,54.3199,54.3468,236632.0
2016-10-27 12:20:00,60.6,60.62,60.57,60.6,272613.0,54.3468,54.3648,54.3199,54.3468,272613.0
2016-10-27 12:30:00,60.59,60.61,60.49,60.53,485149.0,54.3379,54.3558,54.2482,54.2841,485149.0
2016-10-27 12:40:00,60.53,60.56,60.48,60.53,416787.0,54.2841,54.311,54.2392,54.2841,416787.0
2016-10-27 12:50:00,60.52,60.54,60.48,60.52,303019.0,54.2751,54.293,54.2392,54.2751,303019.0
2016-10-27 13:00:00,60.51,60.54,60.45,60.46,270165.0,54.2661,54.293,54.2123,54.2213,270165.0
2016-10-27 13:10:00,60.47,60.56,60.46,60.53,288086.0,54.2303,54.311,54.2213,54.2841,288086.0
2016-10-27 13:20:00,60.54,60.56,60.52,60.55,224152.0,54.293,54.311,54.2751,54.302,224152.0
2016-10-27 13:30:00,60.54,60.58,60.51,60.56,338918.0,54.293,54.3289,54.2661,54.311,338918.0
2016-10-27 13:40:00,60.56,60.57,60.52,60.53,344565.0,54.311,54.3199,54.2751,54.2841,344565.0
2016-10-27 13:50:00,60.53,60.57,60.52,60.54,332020.0,54.2841,54.3199,54.2751,54.293,332020.0
2016-10-27 14:00:00,60.54,60.56,60.47,60.49,399205.0,54.293,54.311,54.2303,54.2482,399205.0
2016-10-27 14:10:00,60.48,60.56,60.47,60.53,410461.0,54.2392,54.311,54.2303,54.2841,410461.0
2016-10-27 14:20:00,60.54,60.55,60.49,60.53,315834.0,54.293,54.302,54.2482,54.2841,315834.0
2016-10-27 14:30:00,60.53,60.53,60.43,60.49,583773.0,54.2841,54.2841,54.1944,54.2482,583773.0
2016-10-27 14:40:00,60.48,60.53,60.47,60.51,356595.0,54.2392,54.2841,54.2303,54.2661,356595.0
2016-10-27 14:50:00,60.51,60.52,60.47,60.5,499041.0,54.2661,54.2751,54.2303,54.2572,499041.0
2016-10-27 15:00:00,60.5,60.53,60.41,60.42,533644.0,54.2572,54.2841,54.1765,54.1854,533644.0
2016-10-27 15:10:00,60.41,60.42,60.2,60.21,1167990.0,54.1765,54.1854,53.9881,53.9971,1167990.0
2016-10-27 15:20:00,60.21,60.27,60.2,60.24,665123.0,53.9971,54.0509,53.9881,54.024,665123.0
2016-10-27 15:30:00,60.24,60.27,60.21,60.23,917710.0,54.024,54.0509,53.9971,54.015,917710.0
2016-10-27 15:40:00,60.23,60.25,60.21,60.23,605768.0,54.015,54.033,53.9971,54.015,605768.0
2016-10-27 15:50:00,60.23,60.23,60.09,60.11,3904494.0,54.015,54.015,53.8895,53.9074,3904494.0
2016-10-28 09:30:00,60.01,60.37,60.01,60.25,2066107.0,53.8177,54.1406,53.8177,54.033,2066107.0
2016-10-28 09:40:00,60.25,60.36,60.15,60.34,847088.0,54.033,54.1316,53.9433,54.1137,847088.0
2016-10-28 09:50:00,60.33,60.46,60.33,60.34,671008.0,54.1047,54.2213,54.1047,54.1137,671008.0
2016-10-28 10:00:00,60.34,60.39,60.1,60.2,1000707.0,54.1137,54.1585,53.8984,53.9881,1000707.0
2016-10-28 10:10:00,60.19,60.26,60.12,60.23,645544.0,53.9792,54.0419,53.9164,54.015,645544.0
2016-10-28 10:20:00,60.22,60.29,60.16,60.19,456622.0,54.0061,54.0688,53.9522,53.9792,456622.0
2016-10-28 10:30:00,60.2,60.33,60.18,60.33,769903.0,53.9881,54.1047,53.9702,54.1047,769903.0
2016-10-28 10:40:00,60.33,60.43,60.32,60.43,564622.0,54.1047,54.1944,54.0957,54.1944,564622.0
2016-10-28 10:50:00,60.43,60.46,60.37,60.4,537610.0,54.1944,54.2213,54.1406,54.1675,537610.0
2016-10-28 11:00:00,60.4,60.46,60.39,60.45,321133.0,54.1675,54.2213,54.1585,54.2123,321133.0
2016-10-28 11:10:00,60.45,60.49,60.44,60.45,338371.0,54.2123,54.2482,54.2034,54.2123,338371.0
2016-10-28 11:20:00,60.45,60.52,60.44,60.46,379375.0,54.2123,54.2751,54.2034,54.2213,379375.0
2016-10-28 11:30:00,60.46,60.49,60.4,60.41,531041.0,54.2213,54.2482,54.1675,54.1765,531041.0
2016-10-28 11:40:00,60.41,60.44,60.38,60.41,251603.0,54.1765,54.2034,54.1495,54.1765,251603.0
2016-10-28 11:50:00,60.41,60.41,60.37,60.37,214487.0,54.1765,54.1765,54.1406,54.1406,214487.0
2016-10-28 12:00:00,60.38,60.39,60.32,60.38,234031.0,54.1495,54.1585,54.0957,54.1495,234031.0
2016-10-28 12:10:00,60.38,60.38,60.34,60.35,188174.0,54.1495,54.1495,54.1137,54.1226,188174.0
2016-10-28 12:20:00,60.35,60.44,60.35,60.37,336123.0,54.1226,54.2034,54.1226,54.1406,336123.0
2016-10-28 12:30:00,60.38,60.38,60.33,60.33,264739.0,54.1495,54.1495,54.1047,54.1047,264739.0
2016-10-28 12:40:00,60.33,60.35,60.26,60.29,471708.0,54.1047,54.1226,54.0419,54.0688,471708.0
2016-10-28 12:50:00,60.29,60.36,60.29,60.31,213340.0,54.0688,54.1316,54.0688,54.0868,213340.0
2016-10-28 13:00:00,60.3,60.33,59.95,59.95,976448.0,54.0778,54.1047,53.7639,53.7639,976448.0
2016-10-28 13:10:00,59.96,60.04,59.79,59.93,900965.0,53.7729,53.8446,53.6204,53.746,900965.0
2016-10-28 13:20:00,59.93,60.02,59.85,59.93,869068.0,53.746,53.8267,53.6742,53.746,869068.0
2016-10-28 13:30:00,59.93,59.98,59.77,59.87,831904.0,53.746,53.7908,53.6025,53.6922,831904.0
2016-10-28 13:40:00,59.87,59.9,59.78,59.8,695767.0,53.6922,53.7191,53.6115,53.6294,695767.0
2016-10-28 13:50:00,59.79,59.95,59.67,59.7,646877.0,53.6204,53.7639,53.5128,53.5397,646877.0
2016-10-28 14:00:00,59.7,59.77,59.58,59.7,810562.0,53.5397,53.6025,53.4321,53.5397,810562.0
2016-10-28 14:10:00,59.7,59.92,59.65,59.83,897140.0,53.5397,53.737,53.4949,53.6563,897140.0
2016-10-28 14:20:00,59.82,59.95,59.81,59.92,652972.0,53.6473,53.7639,53.6384,53.737,652972.0
2016-10-28 14:30:00,59.92,60.07,59.87,59.95,631088.0,53.737,53.8715,53.6922,53.7639,631088.0
2016-10-28 14:40:00,59.94,59.97,59.81,59.89,529532.0,53.755,53.7819,53.6384,53.7101,529532.0
2016-10-28 14:50:00,59.88,60.06,59.86,60.05,730047.0,53.7011,53.8626,53.6832,53.8536,730047.0
2016-10-28 15:00:00,60.05,60.07,59.96,60.02,769001.0,53.8536,53.8715,53.7729,53.8267,769001.0
2016-10-28 15:10:00,60.02,60.03,59.83,59.95,693650.0,53.8267,53.8357,53.6563,53.7639,693650.0
2016-10-28 15:20:00,59.96,60.17,59.93,60.12,674142.0,53.7729,53.9612,53.746,53.9164,674142.0
2016-10-28 15:30:00,60.12,60.13,59.93,59.97,659535.0,53.9164,53.9253,53.746,53.7819,659535.0
2016-10-28 15:40:00,59.98,59.98,59.85,59.92,830696.0,53.7908,53.7908,53.6742,53.737,830696.0
2016-10-28 15:50:00,59.91,59.96,59.82,59.87,1819992.0,53.728,53.7729,53.6473,53.6922,1819992.0
2016-10-31 09:30:00,60.16,60.34,60.12,60.3,1249962.0,53.9522,54.1137,53.9164,54.0778,1249962.0
2016-10-31 09:40:00,60.3,60.38,60.24,60.32,587721.0,54.0778,54.1495,54.024,54.0957,587721.0
2016-10-31 09:50:00,60.32,60.35,60.21,60.23,659267.0,54.0957,54.1226,53.9971,54.015,659267.0
2016-10-31 10:00:00,60.23,60.29,60.15,60.2,810752.0,54.015,54.0688,53.9433,53.9881,810752.0
2016-10-31 10:10:00,60.2,60.33,60.19,60.26,505307.0,53.9881,54.1047,53.9792,54.0419,505307.0
2016-10-31 10:20:00,60.26,60.35,60.21,60.29,485843.0,54.0419,54.1226,53.9971,54.0688,485843.0
2016-10-31 10:30:00,60.29,60.34,60.21,60.23,410393.0,54.0688,54.1137,53.9971,54.015,410393.0
2016-10-31 10:40:00,60.23,60.27,60.2,60.25,457855.0,54.015,54.0509,53.9881,54.033,457855.0
2016-10-31 10:50:00,60.26,60.35,60.24,60.3,516988.0,54.0419,54.1226,54.024,54.0778,516988.0
2016-10-31 11:00:00,60.3,60.31,60.23,60.29,415914.0,54.0778,54.0868,54.015,54.0688,415914.0
2016-10-31 11:10:00,60.28,60.29,60.21,60.25,337749.0,54.0599,54.0688,53.9971,54.033,337749.0
2016-10-31 11:20:00,60.25,60.32,60.24,60.31,418058.0,54.033,54.0957,54.024,54.0868,418058.0
2016-10-31 11:30:00,60.32,60.4,60.31,60.39,443024.0,54.0957,54.1675,54.0868,54.1585,443024.0
2016-10-31 11:40:00,60.39,60.41,60.36,60.36,320841.0,54.1585,54.1765,54.1316,54.1316,320841.0
2016-10-31 11:50:00,60.36,60.42,60.35,60.38,333493.0,54.1316,54.1854,54.1226,54.1495,333493.0
2016-10-31 12:00:00,60.39,60.41,60.35,60.36,270967.0,54.1585,54.1765,54.1226,54.1316,270967.0
2016-10-31 12:10:00,60.36,60.38,60.33,60.36,290267.0,54.1316,54.1495,54.1047,54.1316,290267.0
2016-10-31 12:20:00,60.37,60.38,60.32,60.36,245139.0,54.1406,54.1495,54.0957,54.1316,245139.0
2016-10-31 12:30:00,60.37,60.39,60.31,60.36,410484.0,54.1406,54.1585,54.0868,54.1316,410484.0
2016-10-31 12:40:00,60.37,60.38,60.3,60.3,399968.0,54.1406,54.1495,54.0778,54.0778,399968.0
2016-10-31 12:50:00,60.3,60.33,60.26,60.26,326124.0,54.0778,54.1047,54.0419,54.0419,326124.0
2016-10-31 13:00:00,60.26,60.28,60.2,60.2,233791.0,54.0419,54.0599,53.9881,53.9881,233791.0
2016-10-31 13:10:00,60.21,60.22,60.17,60.19,329689.0,53.9971,54.0061,53.9612,53.9792,329689.0
2016-10-31 13:20:00,60.19,60.23,60.15,60.15,194261.0,53.9792,54.015,53.9433,53.9433,194261.0
2016-10-31 13:30:00,60.15,60.19,60.14,60.16,221425.0,53.9433,53.9792,53.9343,53.9522,221425.0
2016-10-31 13:40:00,60.17,60.2,60.14,60.18,232497.0,53.9612,53.9881,53.9343,53.9702,232497.0
2016-10-31 13:50:00,60.17,60.19,60.11,60.15,292086.0,53.9612,53.9792,53.9074,53.9433,292086.0
2016-10-31 14:00:00,60.15,60.18,60.11,60.12,261596.0,53.9433,53.9702,53.9074,53.9164,261596.0
2016-10-31 14:10:00,60.12,60.13,60.05,60.06,280580.0,53.9164,53.9253,53.8536,53.8626,280580.0
2016-10-31 14:20:00,60.05,60.11,60.05,60.08,284439.0,53.8536,53.9074,53.8536,53.8805,284439.0
2016-10-31 14:30:00,60.08,60.15,60.07,60.13,284505.0,53.8805,53.9433,53.8715,53.9253,284505.0
2016-10-31 14:40:00,60.13,60.14,60.08,60.09,295166.0,53.9253,53.9343,53.8805,53.8895,295166.0
2016-10-31 14:50:00,60.09,60.13,60.07,60.08,275684.0,53.8895,53.9253,53.8715,53.8805,275684.0
2016-10-31 15:00:00,60.08,60.14,60.06,60.1,379489.0,53.8805,53.9343,53.8626,53.8984,379489.0
2016-10-31 15:10:00,60.1,60.19,60.1,60.13,441392.0,53.8984,53.9792,53.8984,53.9253,441392.0
2016-10-31 15:20:00,60.14,60.21,60.13,60.16,552495.0,53.9343,53.9971,53.9253,53.9522,552495.0
2016-10-31 15:30:00,60.16,60.19,60.12,60.16,533112.0,53.9522,53.9792,53.9164,53.9522,533112.0
2016-10-31 15:40:00,60.16,60.17,60.11,60.13,625904.0,53.9522,53.9612,53.9074,53.9253,625904.0
2016-10-31 15:50:00,60.12,60.13,59.93,59.93,3867982.0,53.9164,53.9253,53.746,53.746,3867982.0
2016-11-01 09:30:00,59.94,60.02,59.93,59.97,1155880.0,53.755,53.8267,53.746,53.7819,1155880.0
2016-11-01 09:40:00,59.97,59.99,59.88,59.96,819078.0,53.7819,53.7998,53.7011,53.7729,819078.0
2016-11-01 09:50:00,59.97,59.98,59.9,59.92,702590.0,53.7819,53.7908,53.7191,53.737,702590.0
2016-11-01 10:00:00,59.93,59.97,59.84,59.94,554800.0,53.746,53.7819,53.6653,53.755,554800.0
2016-11-01 10:10:00,59.94,59.94,59.82,59.83,573325.0,53.755,53.755,53.6473,53.6563,573325.0
2016-11-01 10:20:00,59.83,59.96,59.81,59.9,733887.0,53.6563,53.7729,53.6384,53.7191,733887.0
2016-11-01 10:30:00,59.9,59.96,59.83,59.85,524496.0,53.7191,53.7729,53.6563,53.6742,524496.0
2016-11-01 10:40:00,59.85,59.92,59.81,59.9,545252.0,53.6742,53.737,53.6384,53.7191,545252.0
2016-11-01 10:50:00,59.9,59.99,59.89,59.98,403118.0,53.7191,53.7998,53.7101,53.7908,403118.0
2016-11-01 11:00:00,59.98,60.01,59.94,59.98,334993.0,53.7908,53.8177,53.755,53.7908,334993.0
2016-11-01 11:10:00,59.98,60.01,59.95,60.0,313728.0,53.7908,53.8177,53.7639,53.8088,313728.0
2016-11-01 11:20:00,60.0,60.01,59.94,59.94,309234.0,53.8088,53.8177,53.755,53.755,309234.0
2016-11-01 11:30:00,59.93,59.95,59.87,59.91,359025.0,53.746,53.7639,53.6922,53.728,359025.0
2016-11-01 11:40:00,59.91,59.97,59.89,59.91,244552.0,53.728,53.7819,53.7101,53.728,244552.0
2016-11-01 11:50:00,59.91,59.93,59.84,59.87,318206.0,53.728,53.746,53.6653,53.6922,318206.0
2016-11-01 12:00:00,59.88,59.89,59.76,59.76,496827.0,53.7011,53.7101,53.5935,53.5935,496827.0
2016-11-01 12:10:00,59.75,59.76,59.65,59.74,572533.0,53.5846,53.5935,53.4949,53.5756,572533.0
2016-11-01 12:20:00,59.75,59.78,59.72,59.73,477421.0,53.5846,53.6115,53.5577,53.5666,477421.0
2016-11-01 12:30:00,59.73,59.82,59.72,59.75,260308.0,53.5666,53.6473,53.5577,53.5846,260308.0
2016-11-01 12:40:00,59.75,59.79,59.7,59.71,356478.0,53.5846,53.6204,53.5397,53.5487,356478.0
2016-11-01 12:50:00,59.71,59.74,59.7,59.73,304472.0,53.5487,53.5756,53.5397,53.5666,304472.0
2016-11-01 13:00:00,59.73,59.75,59.7,59.72,353463.0,53.5666,53.5846,53.5397,53.5577,353463.0
2016-11-01 13:10:00,59.72,59.79,59.65,59.67,373271.0,53.5577,53.6204,53.4949,53.5128,373271.0
2016-11-01 13:20:00,59.68,59.68,59.55,59.64,430605.0,53.5218,53.5218,53.4052,53.4859,430605.0
2016-11-01 13:30:00,59.64,59.65,59.58,59.62,381607.0,53.4859,53.4949,53.4321,53.468,381607.0
2016-11-01 13:40:00,59.62,59.63,59.41,59.46,525646.0,53.468,53.4769,53.2796,53.3245,525646.0
2016-11-01 13:50:00,59.46,59.54,59.45,59.47,372207.0,53.3245,53.3962,53.3155,53.3334,372207.0
2016-11-01 14:00:00,59.47,59.53,59.39,59.44,462336.0,53.3334,53.3873,53.2617,53.3065,462336.0
2016-11-01 14:10:00,59.45,59.48,59.25,59.3,522998.0,53.3155,53.3424,53.1362,53.181,522998.0
2016-11-01 14:20:00,59.3,59.58,59.29,59.52,638540.0,53.181,53.4321,53.172,53.3783,638540.0
2016-11-01 14:30:00,59.52,59.64,59.5,59.57,407312.0,53.3783,53.4859,53.3604,53.4231,407312.0
2016-11-01 14:40:00,59.58,59.6,59.38,59.5,488609.0,53.4321,53.45,53.2527,53.3604,488609.0
2016-11-01 14:50:00,59.51,59.59,59.46,59.54,458675.0,53.3693,53.4411,53.3245,53.3962,458675.0
2016-11-01 15:00:00,59.53,59.6,59.38,59.53,724874.0,53.3873,53.45,53.2527,53.3873,724874.0
2016-11-01 15:10:00,59.53,59.64,59.5,59.62,642911.0,53.3873,53.4859,53.3604,53.468,642911.0
2016-11-01 15:20:00,59.62,59.76,59.59,59.76,739103.0,53.468,53.5935,53.4411,53.5935,739103.0
2016-11-01 15:30:00,59.75,59.84,59.75,59.83,816208.0,53.5846,53.6653,53.5846,53.6563,816208.0
2016-11-01 15:40:00,59.82,59.9,59.73,59.82,748509.0,53.6473,53.7191,53.5666,53.6473,748509.0
2016-11-01 15:50:00,59.82,59.86,59.78,59.8,1420871.0,53.6473,53.6832,53.6115,53.6294,1420871.0
2016-11-02 09:30:00,59.82,59.93,59.64,59.86,1062185.0,53.6473,53.746,53.4859,53.6832,1062185.0
2016-11-02 09:40:00,59.86,59.91,59.72,59.87,562865.0,53.6832,53.728,53.5577,53.6922,562865.0
2016-11-02 09:50:00,59.87,59.89,59.71,59.78,455840.0,53.6922,53.7101,53.5487,53.6115,455840.0
2016-11-02 10:00:00,59.77,59.83,59.74,59.78,460197.0,53.6025,53.6563,53.5756,53.6115,460197.0
2016-11-02 10:10:00,59.78,59.78,59.67,59.68,272067.0,53.6115,53.6115,53.5128,53.5218,272067.0
2016-11-02 10:20:00,59.68,59.76,59.64,59.73,310269.0,53.5218,53.5935,53.4859,53.5666,310269.0
2016-11-02 10:30:00,59.73,59.74,59.64,59.74,346433.0,53.5666,53.5756,53.4859,53.5756,346433.0
2016-11-02 10:40:00,59.74,59.74,59.55,59.62,491143.0,53.5756,53.5756,53.4052,53.468,491143.0
2016-11-02 10:50:00,59.61,59.66,59.51,59.55,449182.0,53.459,53.5038,53.3693,53.4052,449182.0
2016-11-02 11:00:00,59.55,59.65,59.54,59.65,348599.0,53.4052,53.4949,53.3962,53.4949,348599.0
2016-11-02 11:10:00,59.64,59.78,59.63,59.75,376964.0,53.4859,53.6115,53.4769,53.5846,376964.0
2016-11-02 11:20:00,59.76,59.79,59.71,59.77,324629.0,53.5935,53.6204,53.5487,53.6025,324629.0
2016-11-02 11:30:00,59.77,59.79,59.72,59.76,502028.0,53.6025,53.6204,53.5577,53.5935,502028.0
2016-11-02 11:40:00,59.76,59.78,59.71,59.75,280168.0,53.5935,53.6115,53.5487,53.5846,280168.0
2016-11-02 11:50:00,59.76,59.76,59.67,59.71,370269.0,53.5935,53.5935,53.5128,53.5487,370269.0
2016-11-02 12:00:00,59.71,59.77,59.67,59.76,349680.0,53.5487,53.6025,53.5128,53.5935,349680.0
2016-11-02 12:10:00,59.76,59.82,59.73,59.75,236115.0,53.5935,53.6473,53.5666,53.5846,236115.0
2016-11-02 12:20:00,59.74,59.77,59.68,59.73,353496.0,53.5756,53.6025,53.5218,53.5666,353496.0
2016-11-02 12:30:00,59.73,59.75,59.69,59.73,189255.0,53.5666,53.5846,53.5307,53.5666,189255.0
2016-11-02 12:40:00,59.73,59.73,59.67,59.68,309334.0,53.5666,53.5666,53.5128,53.5218,309334.0
2016-11-02 12:50:00,59.68,59.69,59.59,59.6,307984.0,53.5218,53.5307,53.4411,53.45,307984.0
2016-11-02 13:00:00,59.6,59.63,59.44,59.49,320357.0,53.45,53.4769,53.3065,53.3514,320357.0
2016-11-02 13:10:00,59.5,59.51,59.35,59.36,465497.0,53.3604,53.3693,53.2258,53.2348,465497.0
2016-11-02 13:20:00,59.36,59.43,59.31,59.38,673598.0,53.2348,53.2976,53.19,53.2527,673598.0
2016-11-02 13:30:00,59.38,59.44,59.37,59.44,329109.0,53.2527,53.3065,53.2438,53.3065,329109.0
2016-11-02 13:40:00,59.44,59.53,59.43,59.48,451178.0,53.3065,53.3873,53.2976,53.3424,451178.0
2016-11-02 13:50:00,59.49,59.55,59.46,59.53,460181.0,53.3514,53.4052,53.3245,53.3873,460181.0
2016-11-02 14:00:00,59.53,59.62,59.3,59.35,774933.0,53.3873,53.468,53.181,53.2258,774933.0
2016-11-02 14:10:00,59.35,59.66,59.34,59.62,686046.0,53.2258,53.5038,53.2169,53.468,686046.0
2016-11-02 14:20:00,59.62,59.77,59.57,59.68,954568.0,53.468,53.6025,53.4231,53.5218,954568.0
2016-11-02 14:30:00,59.68,59.77,59.6,59.71,449702.0,53.5218,53.6025,53.45,53.5487,449702.0
2016-11-02 14:40:00,59.72,59.73,59.56,59.56,447851.0,53.5577,53.5666,53.4142,53.4142,447851.0
2016-11-02 14:50:00,59.56,59.61,59.49,59.55,513859.0,53.4142,53.459,53.3514,53.4052,513859.0
2016-11-02 15:00:00,59.55,59.6,59.49,59.57,386977.0,53.4052,53.45,53.3514,53.4231,386977.0
2016-11-02 15:10:00,59.57,59.59,59.48,59.54,417147.0,53.4231,53.4411,53.3424,53.3962,417147.0
2016-11-02 15:20:00,59.55,59.69,59.54,59.65,461829.0,53.4052,53.5307,53.3962,53.4949,461829.0
2016-11-02 15:30:00,59.66,59.67,59.51,59.52,458990.0,53.5038,53.5128,53.3693,53.3783,458990.0
2016-11-02 15:40:00,59.52,59.6,59.5,59.58,521894.0,53.3783,53.45,53.3604,53.4321,521894.0
2016-11-02 15:50:00,59.58,59.58,59.41,59.43,1445729.0,53.4321,53.4321,53.2796,53.2976,1445729.0
2016-11-03 09:30:00,59.53,59.64,59.36,59.52,988850.0,53.3873,53.4859,53.2348,53.3783,988850.0
2016-11-03 09:40:00,59.52,59.58,59.35,59.4,559206.0,53.3783,53.4321,53.2258,53.2707,559206.0
2016-11-03 09:50:00,59.41,59.46,59.35,59.35,376462.0,53.2796,53.3245,53.2258,53.2258,376462.0
2016-11-03 10:00:00,59.35,59.41,59.29,59.31,525239.0,53.2258,53.2796,53.172,53.19,525239.0
2016-11-03 10:10:00,59.32,59.37,59.24,59.28,368340.0,53.1989,53.2438,53.1272,53.1631,368340.0
2016-11-03 10:20:00,59.28,59.38,59.27,59.31,423364.0,53.1631,53.2527,53.1541,53.19,423364.0
2016-11-03 10:30:00,59.31,59.37,59.29,59.3,572306.0,53.19,53.2438,53.172,53.181,572306.0
2016-11-03 10:40:00,59.3,59.37,59.24,59.3,561592.0,53.181,53.2438,53.1272,53.181,561592.0
2016-11-03 10:50:00,59.3,59.35,59.26,59.34,358022.0,53.181,53.2258,53.1451,53.2169,358022.0
2016-11-03 11:00:00,59.33,59.36,59.26,59.26,353152.0,53.2079,53.2348,53.1451,53.1451,353152.0
2016-11-03 11:10:00,59.26,59.33,59.24,59.31,376744.0,53.1451,53.2079,53.1272,53.19,376744.0
2016-11-03 11:20:00,59.31,59.36,59.26,59.33,322248.0,53.19,53.2348,53.1451,53.2079,322248.0
2016-11-03 11:30:00,59.33,59.37,59.29,59.35,335252.0,53.2079,53.2438,53.172,53.2258,335252.0
2016-11-03 11:40:00,59.35,59.37,59.29,59.35,212444.0,53.2258,53.2438,53.172,53.2258,212444.0
2016-11-03 11:50:00,59.35,59.37,59.33,59.34,313290.0,53.2258,53.2438,53.2079,53.2169,313290.0
2016-11-03 12:00:00,59.34,59.34,59.18,59.18,365816.0,53.2169,53.2169,53.0734,53.0734,365816.0
2016-11-03 12:10:00,59.19,59.22,59.17,59.2,385947.0,53.0823,53.1092,53.0644,53.0913,385947.0
2016-11-03 12:20:00,59.2,59.22,59.13,59.2,302149.0,53.0913,53.1092,53.0285,53.0913,302149.0
2016-11-03 12:30:00,59.19,59.21,59.14,59.2,265079.0,53.0823,53.1003,53.0375,53.0913,265079.0
2016-11-03 12:40:00,59.19,59.21,59.13,59.18,268641.0,53.0823,53.1003,53.0285,53.0734,268641.0
2016-11-03 12:50:00,59.18,59.25,59.17,59.22,289600.0,53.0734,53.1362,53.0644,53.1092,289600.0
2016-11-03 13:00:00,59.21,59.24,59.15,59.17,295816.0,53.1003,53.1272,53.0465,53.0644,295816.0
2016-11-03 13:10:00,59.17,59.2,59.12,59.17,279385.0,53.0644,53.0913,53.0196,53.0644,279385.0
2016-11-03 13:20:00,59.18,59.29,59.14,59.23,396530.0,53.0734,53.172,53.0375,53.1182,396530.0
2016-11-03 13:30:00,59.23,59.28,59.21,59.23,293166.0,53.1182,53.1631,53.1003,53.1182,293166.0
2016-11-03 13:40:00,59.23,59.25,59.16,59.17,197151.0,53.1182,53.1362,53.0554,53.0644,197151.0
2016-11-03 13:50:00,59.16,59.2,59.11,59.15,246258.0,53.0554,53.0913,53.0106,53.0465,246258.0
2016-11-03 14:00:00,59.15,59.22,59.11,59.21,268630.0,53.0465,53.1092,53.0106,53.1003,268630.0
2016-11-03 14:10:00,59.21,59.26,59.16,59.17,282151.0,53.1003,53.1451,53.0554,53.0644,282151.0
2016-11-03 14:20:00,59.17,59.25,59.16,59.23,270465.0,53.0644,53.1362,53.0554,53.1182,270465.0
2016-11-03 14:30:00,59.23,59.27,59.21,59.24,300243.0,53.1182,53.1541,53.1003,53.1272,300243.0
2016-11-03 14:40:00,59.24,59.26,59.2,59.26,336911.0,53.1272,53.1451,53.0913,53.1451,336911.0
2016-11-03 14:50:00,59.26,59.28,59.23,59.27,571631.0,53.1451,53.1631,53.1182,53.1541,571631.0
2016-11-03 15:00:00,59.26,59.27,59.17,59.21,250894.0,53.1451,53.1541,53.0644,53.1003,250894.0
2016-11-03 15:10:00,59.2,59.28,59.2,59.23,650152.0,53.0913,53.1631,53.0913,53.1182,650152.0
2016-11-03 15:20:00,59.22,59.25,59.2,59.2,430323.0,53.1092,53.1362,53.0913,53.0913,430323.0
2016-11-03 15:30:00,59.21,59.22,59.12,59.14,579555.0,53.1003,53.1092,53.0196,53.0375,579555.0
2016-11-03 15:40:00,59.15,59.21,59.12,59.12,952850.0,53.0465,53.1003,53.0196,53.0196,952850.0
2016-11-03 15:50:00,59.13,59.25,59.12,59.2,1570411.0,53.0285,53.1362,53.0196,53.0913,1570411.0
2016-11-04 09:30:00,58.74,58.97,58.52,58.95,3933650.0,52.6788,52.885,52.4815,52.8671,3933650.0
2016-11-04 09:40:00,58.94,58.94,58.63,58.7,1211684.0,52.8581,52.8581,52.5801,52.6429,1211684.0
2016-11-04 09:50:00,58.7,58.79,58.57,58.67,739469.0,52.6429,52.7236,52.5263,52.616,739469.0
2016-11-04 10:00:00,58.67,58.92,58.67,58.87,576518.0,52.616,52.8402,52.616,52.7954,576518.0
2016-11-04 10:10:00,58.86,58.99,58.82,58.96,579236.0,52.7864,52.903,52.7505,52.8761,579236.0
2016-11-04 10:20:00,58.97,59.08,58.93,59.07,449225.0,52.885,52.9837,52.8492,52.9747,449225.0
2016-11-04 10:30:00,59.06,59.2,59.03,59.19,475600.0,52.9658,53.0913,52.9389,53.0823,475600.0
2016-11-04 10:40:00,59.18,59.23,59.12,59.17,607871.0,53.0734,53.1182,53.0196,53.0644,607871.0
2016-11-04 10:50:00,59.17,59.24,59.13,59.17,539277.0,53.0644,53.1272,53.0285,53.0644,539277.0
2016-11-04 11:00:00,59.17,59.28,59.15,59.24,604835.0,53.0644,53.1631,53.0465,53.1272,604835.0
2016-11-04 11:10:00,59.25,59.25,59.18,59.24,523702.0,53.1362,53.1362,53.0734,53.1272,523702.0
2016-11-04 11:20:00,59.24,59.25,59.18,59.22,438436.0,53.1272,53.1362,53.0734,53.1092,438436.0
2016-11-04 11:30:00,59.22,59.23,59.11,59.15,360272.0,53.1092,53.1182,53.0106,53.0465,360272.0
2016-11-04 11:40:00,59.16,59.16,59.08,59.12,408151.0,53.0554,53.0554,52.9837,53.0196,408151.0
2016-11-04 11:50:00,59.12,59.13,59.06,59.1,290105.0,53.0196,53.0285,52.9658,53.0016,290105.0
2016-11-04 12:00:00,59.1,59.16,59.09,59.15,318395.0,53.0016,53.0554,52.9927,53.0465,318395.0
2016-11-04 12:10:00,59.15,59.22,59.14,59.19,353922.0,53.0465,53.1092,53.0375,53.0823,353922.0
2016-11-04 12:20:00,59.19,59.21,59.13,59.16,349241.0,53.0823,53.1003,53.0285,53.0554,349241.0
2016-11-04 12:30:00,59.16,59.18,59.12,59.12,212186.0,53.0554,53.0734,53.0196,53.0196,212186.0
2016-11-04 12:40:00,59.12,59.17,59.12,59.15,232706.0,53.0196,53.0644,53.0196,53.0465,232706.0
2016-11-04 12:50:00,59.15,59.15,59.09,59.15,325994.0,53.0465,53.0465,52.9927,53.0465,325994.0
2016-11-04 13:00:00,59.14,59.2,59.12,59.17,252623.0,53.0375,53.0913,53.0196,53.0644,252623.0
2016-11-04 13:10:00,59.17,59.2,59.15,59.16,401356.0,53.0644,53.0913,53.0465,53.0554,401356.0
2016-11-04 13:20:00,59.16,59.17,59.07,59.08,304136.0,53.0554,53.0644,52.9747,52.9837,304136.0
2016-11-04 13:30:00,59.08,59.13,59.04,59.11,299221.0,52.9837,53.0285,52.9478,53.0106,299221.0
2016-11-04 13:40:00,59.11,59.13,59.08,59.11,227329.0,53.0106,53.0285,52.9837,53.0106,227329.0
2016-11-04 13:50:00,59.11,59.11,59.06,59.1,186103.0,53.0106,53.0106,52.9658,53.0016,186103.0
2016-11-04 14:00:00,59.1,59.1,59.02,59.06,412075.0,53.0016,53.0016,52.9299,52.9658,412075.0
2016-11-04 14:10:00,59.07,59.19,59.06,59.18,398155.0,52.9747,53.0823,52.9658,53.0734,398155.0
2016-11-04 14:20:00,59.18,59.18,59.11,59.14,386930.0,53.0734,53.0734,53.0106,53.0375,386930.0
2016-11-04 14:30:00,59.14,59.14,59.03,59.06,345513.0,53.0375,53.0375,52.9389,52.9658,345513.0
2016-11-04 14:40:00,59.06,59.11,59.01,59.03,328983.0,52.9658,53.0106,52.9209,52.9389,328983.0
2016-11-04 14:50:00,59.03,59.08,58.99,59.03,367950.0,52.9389,52.9837,52.903,52.9389,367950.0
2016-11-04 15:00:00,59.03,59.04,58.96,58.97,423594.0,52.9389,52.9478,52.8761,52.885,423594.0
2016-11-04 15:10:00,58.97,59.03,58.95,58.99,419382.0,52.885,52.9389,52.8671,52.903,419382.0
2016-11-04 15:20:00,58.99,59.02,58.94,58.96,352314.0,52.903,52.9299,52.8581,52.8761,352314.0
2016-11-04 15:30:00,58.96,58.97,58.8,58.86,856656.0,52.8761,52.885,52.7326,52.7864,856656.0
2016-11-04 15:40:00,58.86,58.89,58.77,58.8,654224.0,52.7864,52.8133,52.7057,52.7326,654224.0
2016-11-04 15:50:00,58.8,58.83,58.71,58.71,2239686.0,52.7326,52.7595,52.6519,52.6519,2239686.0
2016-11-07 09:30:00,59.8,60.24,59.78,60.11,2884283.0,53.6294,54.024,53.6115,53.9074,2884283.0
2016-11-07 09:40:00,60.11,60.23,60.08,60.2,913416.0,53.9074,54.015,53.8805,53.9881,913416.0
2016-11-07 09:50:00,60.21,60.3,60.12,60.13,978693.0,53.9971,54.0778,53.9164,53.9253,978693.0
2016-11-07 10:00:00,60.14,60.22,60.1,60.21,697147.0,53.9343,54.0061,53.8984,53.9971,697147.0
2016-11-07 10:10:00,60.21,60.25,60.17,60.19,595121.0,53.9971,54.033,53.9612,53.9792,595121.0
2016-11-07 10:20:00,60.19,60.22,60.15,60.17,506210.0,53.9792,54.0061,53.9433,53.9612,506210.0
2016-11-07 10:30:00,60.18,60.29,60.17,60.26,507289.0,53.9702,54.0688,53.9612,54.0419,507289.0
2016-11-07 10:40:00,60.25,60.27,60.2,60.25,315749.0,54.033,54.0509,53.9881,54.033,315749.0
2016-11-07 10:50:00,60.26,60.4,60.18,60.39,1080961.0,54.0419,54.1675,53.9702,54.1585,1080961.0
2016-11-07 11:00:00,60.39,60.45,60.37,60.4,805505.0,54.1585,54.2123,54.1406,54.1675,805505.0
2016-11-07 11:10:00,60.4,60.45,60.38,60.4,432575.0,54.1675,54.2123,54.1495,54.1675,432575.0
2016-11-07 11:20:00,60.4,60.43,60.34,60.39,918474.0,54.1675,54.1944,54.1137,54.1585,918474.0
2016-11-07 11:30:00,60.39,60.44,60.37,60.44,432847.0,54.1585,54.2034,54.1406,54.2034,432847.0
2016-11-07 11:40:00,60.44,60.48,60.41,60.41,510332.0,54.2034,54.2392,54.1765,54.1765,510332.0
2016-11-07 11:50:00,60.42,60.49,60.41,60.47,388113.0,54.1854,54.2482,54.1765,54.2303,388113.0
2016-11-07 12:00:00,60.48,60.52,60.44,60.44,502186.0,54.2392,54.2751,54.2034,54.2034,502186.0
2016-11-07 12:10:00,60.45,60.51,60.43,60.44,416796.0,54.2123,54.2661,54.1944,54.2034,416796.0
2016-11-07 12:20:00,60.44,60.48,60.41,60.46,326073.0,54.2034,54.2392,54.1765,54.2213,326073.0
2016-11-07 12:30:00,60.47,60.49,60.44,60.45,417962.0,54.2303,54.2482,54.2034,54.2123,417962.0
2016-11-07 12:40:00,60.45,60.5,60.42,60.44,287864.0,54.2123,54.2572,54.1854,54.2034,287864.0
2016-11-07 12:50:00,60.45,60.47,60.41,60.46,230200.0,54.2123,54.2303,54.1765,54.2213,230200.0
2016-11-07 13:00:00,60.47,60.49,60.43,60.48,302661.0,54.2303,54.2482,54.1944,54.2392,302661.0
2016-11-07 13:10:00,60.47,60.5,60.46,60.48,249560.0,54.2303,54.2572,54.2213,54.2392,249560.0
2016-11-07 13:20:00,60.48,60.5,60.44,60.47,334060.0,54.2392,54.2572,54.2034,54.2303,334060.0
2016-11-07 13:30:00,60.48,60.49,60.44,60.47,263111.0,54.2392,54.2482,54.2034,54.2303,263111.0
2016-11-07 13:40:00,60.48,60.49,60.44,60.44,213923.0,54.2392,54.2482,54.2034,54.2034,213923.0
2016-11-07 13:50:00,60.45,60.48,60.41,60.48,363917.0,54.2123,54.2392,54.1765,54.2392,363917.0
2016-11-07 14:00:00,60.48,60.49,60.4,60.41,510560.0,54.2392,54.2482,54.1675,54.1765,510560.0
2016-11-07 14:10:00,60.41,60.47,60.4,60.46,372273.0,54.1765,54.2303,54.1675,54.2213,372273.0
2016-11-07 14:20:00,60.46,60.47,60.39,60.39,257598.0,54.2213,54.2303,54.1585,54.1585,257598.0
2016-11-07 14:30:00,60.4,60.4,60.32,60.36,403716.0,54.1675,54.1675,54.0957,54.1316,403716.0
2016-11-07 14:40:00,60.36,60.36,60.28,60.31,499745.0,54.1316,54.1316,54.0599,54.0868,499745.0
2016-11-07 14:50:00,60.3,60.35,60.29,60.34,468530.0,54.0778,54.1226,54.0688,54.1137,468530.0
2016-11-07 15:00:00,60.35,60.35,60.29,60.3,647399.0,54.1226,54.1226,54.0688,54.0778,647399.0
2016-11-07 15:10:00,60.3,60.39,60.29,60.34,448378.0,54.0778,54.1585,54.0688,54.1137,448378.0
2016-11-07 15:20:00,60.34,60.39,60.33,60.38,482350.0,54.1137,54.1585,54.1047,54.1495,482350.0
2016-11-07 15:30:00,60.38,60.38,60.3,60.37,693892.0,54.1495,54.1495,54.0778,54.1406,693892.0
2016-11-07 15:40:00,60.37,60.44,60.32,60.44,1356085.0,54.1406,54.2034,54.0957,54.2034,1356085.0
2016-11-07 15:50:00,60.43,60.48,60.41,60.42,2166986.0,54.1944,54.2392,54.1765,54.1854,2166986.0
2016-11-08 09:30:00,60.55,60.55,60.22,60.24,1389328.0,54.302,54.302,54.0061,54.024,1389328.0
2016-11-08 09:40:00,60.25,60.44,60.24,60.33,703919.0,54.033,54.2034,54.024,54.1047,703919.0
2016-11-08 09:50:00,60.33,60.33,60.2,60.22,527648.0,54.1047,54.1047,53.9881,54.0061,527648.0
2016-11-08 10:00:00,60.23,60.34,60.21,60.27,468831.0,54.015,54.1137,53.9971,54.0509,468831.0
2016-11-08 10:10:00,60.27,60.28,60.15,60.18,622279.0,54.0509,54.0599,53.9433,53.9702,622279.0
2016-11-08 10:20:00,60.18,60.29,60.16,60.27,477342.0,53.9702,54.0688,53.9522,54.0509,477342.0
2016-11-08 10:30:00,60.27,60.35,60.23,60.34,343435.0,54.0509,54.1226,54.015,54.1137,343435.0
2016-11-08 10:40:00,60.34,60.4,60.33,60.38,439997.0,54.1137,54.1675,54.1047,54.1495,439997.0
2016-11-08 10:50:00,60.39,60.42,60.3,60.35,456138.0,54.1585,54.1854,54.0778,54.1226,456138.0
2016-11-08 11:00:00,60.36,60.42,60.32,60.39,460361.0,54.1316,54.1854,54.0957,54.1585,460361.0
2016-11-08 11:10:00,60.39,60.52,60.35,60.52,541258.0,54.1585,54.2751,54.1226,54.2751,541258.0
2016-11-08 11:20:00,60.52,60.58,60.49,60.51,364398.0,54.2751,54.3289,54.2482,54.2661,364398.0
2016-11-08 11:30:00,60.51,60.6,60.5,60.53,372329.0,54.2661,54.3468,54.2572,54.2841,372329.0
2016-11-08 11:40:00,60.53,60.56,60.48,60.48,235345.0,54.2841,54.311,54.2392,54.2392,235345.0
2016-11-08 11:50:00,60.48,60.5,60.43,60.48,327846.0,54.2392,54.2572,54.1944,54.2392,327846.0
2016-11-08 12:00:00,60.48,60.53,60.48,60.52,480489.0,54.2392,54.2841,54.2392,54.2751,480489.0
2016-11-08 12:10:00,60.52,60.65,60.49,60.61,540370.0,54.2751,54.3917,54.2482,54.3558,540370.0
2016-11-08 12:20:00,60.61,60.68,60.59,60.64,264103.0,54.3558,54.4186,54.3379,54.3827,264103.0
2016-11-08 12:30:00,60.65,60.66,60.58,60.65,327625.0,54.3917,54.4007,54.3289,54.3917,327625.0
2016-11-08 12:40:00,60.65,60.69,60.62,60.68,379430.0,54.3917,54.4276,54.3648,54.4186,379430.0
2016-11-08 12:50:00,60.68,60.77,60.68,60.76,317633.0,54.4186,54.4993,54.4186,54.4903,317633.0
2016-11-08 13:00:00,60.76,60.78,60.61,60.64,332053.0,54.4903,54.5083,54.3558,54.3827,332053.0
2016-11-08 13:10:00,60.63,60.69,60.55,60.58,592399.0,54.3738,54.4276,54.302,54.3289,592399.0
2016-11-08 13:20:00,60.59,60.61,60.47,60.54,692329.0,54.3379,54.3558,54.2303,54.293,692329.0
2016-11-08 13:30:00,60.54,60.65,60.51,60.6,420200.0,54.293,54.3917,54.2661,54.3468,420200.0
2016-11-08 13:40:00,60.6,60.64,60.51,60.53,398297.0,54.3468,54.3827,54.2661,54.2841,398297.0
2016-11-08 13:50:00,60.53,60.55,60.47,60.51,291862.0,54.2841,54.302,54.2303,54.2661,291862.0
2016-11-08 14:00:00,60.5,60.53,60.46,60.48,245433.0,54.2572,54.2841,54.2213,54.2392,245433.0
2016-11-08 14:10:00,60.48,60.49,60.35,60.38,416705.0,54.2392,54.2482,54.1226,54.1495,416705.0
2016-11-08 14:20:00,60.38,60.47,60.37,60.46,466673.0,54.1495,54.2303,54.1406,54.2213,466673.0
2016-11-08 14:30:00,60.46,60.47,60.36,60.4,331882.0,54.2213,54.2303,54.1316,54.1675,331882.0
2016-11-08 14:40:00,60.39,60.41,60.3,60.39,457603.0,54.1585,54.1765,54.0778,54.1585,457603.0
2016-11-08 14:50:00,60.39,60.47,60.36,60.44,328723.0,54.1585,54.2303,54.1316,54.2034,328723.0
2016-11-08 15:00:00,60.44,60.51,60.4,60.5,403983.0,54.2034,54.2661,54.1675,54.2572,403983.0
2016-11-08 15:10:00,60.5,60.51,60.41,60.46,358406.0,54.2572,54.2661,54.1765,54.2213,358406.0
2016-11-08 15:20:00,60.46,60.52,60.45,60.48,452874.0,54.2213,54.2751,54.2123,54.2392,452874.0
2016-11-08 15:30:00,60.49,60.56,60.45,60.54,826417.0,54.2482,54.311,54.2123,54.293,826417.0
2016-11-08 15:40:00,60.54,60.57,60.46,60.49,995095.0,54.293,54.3199,54.2213,54.2482,995095.0
2016-11-08 15:50:00,60.49,60.53,60.36,60.47,1562574.0,54.2482,54.2841,54.1316,54.2303,1562574.0
2016-11-09 09:30:00,60.0,60.3,59.22,59.29,4811217.0,53.8088,54.0778,53.1092,53.172,4811217.0
2016-11-09 09:40:00,59.29,60.46,59.2,60.4,3340677.0,53.172,54.2213,53.0913,54.1675,3340677.0
2016-11-09 09:50:00,60.39,60.59,59.98,60.07,1892208.0,54.1585,54.3379,53.7908,53.8715,1892208.0
2016-11-09 10:00:00,60.07,60.11,59.61,59.61,1575708.0,53.8715,53.9074,53.459,53.459,1575708.0
2016-11-09 10:10:00,59.61,59.81,59.53,59.65,1192484.0,53.459,53.6384,53.3873,53.4949,1192484.0
2016-11-09 10:20:00,59.65,59.83,59.58,59.8,773898.0,53.4949,53.6563,53.4321,53.6294,773898.0
2016-11-09 10:30:00,59.79,59.82,59.53,59.65,1495006.0,53.6204,53.6473,53.3873,53.4949,1495006.0
2016-11-09 10:40:00,59.65,59.71,59.54,59.56,732091.0,53.4949,53.5487,53.3962,53.4142,732091.0
2016-11-09 10:50:00,59.56,59.87,59.52,59.81,948435.0,53.4142,53.6922,53.3783,53.6384,948435.0
2016-11-09 11:00:00,59.81,59.92,59.69,59.84,1561164.0,53.6384,53.737,53.5307,53.6653,1561164.0
2016-11-09 11:10:00,59.83,60.09,59.82,60.01,1148032.0,53.6563,53.8895,53.6473,53.8177,1148032.0
2016-11-09 11:20:00,60.0,60.17,59.99,60.1,1290141.0,53.8088,53.9612,53.7998,53.8984,1290141.0
2016-11-09 11:30:00,60.1,60.41,60.09,60.25,1057880.0,53.8984,54.1765,53.8895,54.033,1057880.0
2016-11-09 11:40:00,60.25,60.33,60.03,60.32,634307.0,54.033,54.1047,53.8357,54.0957,634307.0
2016-11-09 11:50:00,60.34,60.44,60.27,60.3,828005.0,54.1137,54.2034,54.0509,54.0778,828005.0
2016-11-09 12:00:00,60.3,60.43,60.12,60.14,1023270.0,54.0778,54.1944,53.9164,53.9343,1023270.0
2016-11-09 12:10:00,60.15,60.46,60.13,60.43,574676.0,53.9433,54.2213,53.9253,54.1944,574676.0
2016-11-09 12:20:00,60.43,60.48,60.35,60.42,885190.0,54.1944,54.2392,54.1226,54.1854,885190.0
2016-11-09 12:30:00,60.42,60.51,60.32,60.34,594042.0,54.1854,54.2661,54.0957,54.1137,594042.0
2016-11-09 12:40:00,60.35,60.42,60.31,60.39,536762.0,54.1226,54.1854,54.0868,54.1585,536762.0
2016-11-09 12:50:00,60.38,60.51,60.34,60.48,524374.0,54.1495,54.2661,54.1137,54.2392,524374.0
2016-11-09 13:00:00,60.48,60.5,60.3,60.32,397131.0,54.2392,54.2572,54.0778,54.0957,397131.0
2016-11-09 13:10:00,60.33,60.47,60.17,60.23,567069.0,54.1047,54.2303,53.9612,54.015,567069.0
2016-11-09 13:20:00,60.22,60.22,59.84,59.9,890264.0,54.0061,54.0061,53.6653,53.7191,890264.0
2016-11-09 13:30:00,59.9,60.08,59.85,60.03,518610.0,53.7191,53.8805,53.6742,53.8357,518610.0
2016-11-09 13:40:00,60.03,60.13,59.98,60.07,410588.0,53.8357,53.9253,53.7908,53.8715,410588.0
2016-11-09 13:50:00,60.07,60.1,59.8,59.83,541256.0,53.8715,53.8984,53.6294,53.6563,541256.0
2016-11-09 14:00:00,59.83,59.98,59.76,59.96,684407.0,53.6563,53.7908,53.5935,53.7729,684407.0
2016-11-09 14:10:00,59.96,60.07,59.93,59.97,542702.0,53.7729,53.8715,53.746,53.7819,542702.0
2016-11-09 14:20:00,59.98,60.01,59.88,59.94,625928.0,53.7908,53.8177,53.7011,53.755,625928.0
2016-11-09 14:30:00,59.94,60.0,59.85,59.99,711722.0,53.755,53.8088,53.6742,53.7998,711722.0
2016-11-09 14:40:00,59.99,60.09,59.85,59.93,748957.0,53.7998,53.8895,53.6742,53.746,748957.0
2016-11-09 14:50:00,59.93,59.93,59.79,59.8,661347.0,53.746,53.746,53.6204,53.6294,661347.0
2016-11-09 15:00:00,59.79,59.94,59.79,59.87,510565.0,53.6204,53.755,53.6204,53.6922,510565.0
2016-11-09 15:10:00,59.86,60.07,59.8,60.05,681956.0,53.6832,53.8715,53.6294,53.8536,681956.0
2016-11-09 15:20:00,60.05,60.11,59.99,60.1,848279.0,53.8536,53.9074,53.7998,53.8984,848279.0
2016-11-09 15:30:00,60.09,60.1,59.97,60.04,1008182.0,53.8895,53.8984,53.7819,53.8446,1008182.0
2016-11-09 15:40:00,60.04,60.13,59.96,60.03,1328390.0,53.8446,53.9253,53.7729,53.8357,1328390.0
2016-11-09 15:50:00,60.04,60.19,60.03,60.17,2640533.0,53.8446,53.9792,53.8357,53.9612,2640533.0
2016-11-10 09:30:00,60.48,60.49,59.95,60.05,2087890.0,54.2392,54.2482,53.7639,53.8536,2087890.0
2016-11-10 09:40:00,60.05,60.37,60.04,60.22,1291986.0,53.8536,54.1406,53.8446,54.0061,1291986.0
2016-11-10 09:50:00,60.24,60.24,59.66,59.67,1563059.0,54.024,54.024,53.5038,53.5128,1563059.0
2016-11-10 10:00:00,59.66,59.8,59.37,59.38,1794049.0,53.5038,53.6294,53.2438,53.2527,1794049.0
2016-11-10 10:10:00,59.39,59.54,59.23,59.24,1270791.0,53.2617,53.3962,53.1182,53.1272,1270791.0
2016-11-10 10:20:00,59.25,59.27,58.55,58.58,2358480.0,53.1362,53.1541,52.5084,52.5353,2358480.0
2016-11-10 10:30:00,58.59,58.77,57.63,57.81,3281009.0,52.5443,52.7057,51.6833,51.8447,3281009.0
2016-11-10 10:40:00,57.8,58.47,57.74,58.16,3147499.0,51.8358,52.4366,51.782,52.1586,3147499.0
2016-11-10 10:50:00,58.17,58.29,57.88,57.93,2484371.0,52.1676,52.2752,51.9075,51.9524,2484371.0
2016-11-10 11:00:00,57.92,58.42,57.9,58.32,1921215.0,51.9434,52.3918,51.9255,52.3021,1921215.0
2016-11-10 11:10:00,58.31,58.35,58.12,58.23,1332959.0,52.2931,52.329,52.1228,52.2214,1332959.0
2016-11-10 11:20:00,58.22,58.7,58.22,58.56,1628741.0,52.2124,52.6429,52.2124,52.5173,1628741.0
2016-11-10 11:30:00,58.56,58.61,58.38,58.41,1849348.0,52.5173,52.5622,52.3559,52.3828,1849348.0
2016-11-10 11:40:00,58.4,58.7,58.39,58.55,1218829.0,52.3739,52.6429,52.3649,52.5084,1218829.0
2016-11-10 11:50:00,58.55,58.59,58.23,58.34,1272094.0,52.5084,52.5443,52.2214,52.3201,1272094.0
2016-11-10 12:00:00,58.33,58.55,58.31,58.4,975531.0,52.3111,52.5084,52.2931,52.3739,975531.0
2016-11-10 12:10:00,58.4,58.48,58.25,58.28,1045983.0,52.3739,52.4456,52.2393,52.2662,1045983.0
2016-11-10 12:20:00,58.27,58.35,58.21,58.25,973198.0,52.2573,52.329,52.2035,52.2393,973198.0
2016-11-10 12:30:00,58.25,58.51,58.23,58.45,909672.0,52.2393,52.4725,52.2214,52.4187,909672.0
2016-11-10 12:40:00,58.45,58.45,58.25,58.38,824471.0,52.4187,52.4187,52.2393,52.3559,824471.0
2016-11-10 12:50:00,58.38,58.77,58.36,58.76,870565.0,52.3559,52.7057,52.338,52.6967,870565.0
2016-11-10 13:00:00,58.77,58.87,58.67,58.83,1354697.0,52.7057,52.7954,52.616,52.7595,1354697.0
2016-11-10 13:10:00,58.84,58.93,58.77,58.8,980051.0,52.7685,52.8492,52.7057,52.7326,980051.0
2016-11-10 13:20:00,58.79,58.95,58.73,58.79,745826.0,52.7236,52.8671,52.6698,52.7236,745826.0
2016-11-10 13:30:00,58.79,58.87,58.75,58.84,592842.0,52.7236,52.7954,52.6877,52.7685,592842.0
2016-11-10 13:40:00,58.84,59.12,58.84,59.12,811496.0,52.7685,53.0196,52.7685,53.0196,811496.0
2016-11-10 13:50:00,59.12,59.18,59.03,59.13,1059174.0,53.0196,53.0734,52.9389,53.0285,1059174.0
2016-11-10 14:00:00,59.13,59.37,59.12,59.24,947228.0,53.0285,53.2438,53.0196,53.1272,947228.0
2016-11-10 14:10:00,59.23,59.35,59.1,59.12,831291.0,53.1182,53.2258,53.0016,53.0196,831291.0
2016-11-10 14:20:00,59.12,59.28,59.1,59.27,439677.0,53.0196,53.1631,53.0016,53.1541,439677.0
2016-11-10 14:30:00,59.27,59.29,59.02,59.08,676403.0,53.1541,53.172,52.9299,52.9837,676403.0
2016-11-10 14:40:00,59.08,59.3,59.07,59.23,498724.0,52.9837,53.181,52.9747,53.1182,498724.0
2016-11-10 14:50:00,59.23,59.38,59.21,59.36,523593.0,53.1182,53.2527,53.1003,53.2348,523593.0
2016-11-10 15:00:00,59.36,59.38,59.16,59.19,785684.0,53.2348,53.2527,53.0554,53.0823,785684.0
2016-11-10 15:10:00,59.18,59.19,58.92,58.93,820803.0,53.0734,53.0823,52.8402,52.8492,820803.0
2016-11-10 15:20:00,58.94,58.96,58.8,58.86,916476.0,52.8581,52.8761,52.7326,52.7864,916476.0
2016-11-10 15:30:00,58.86,58.87,58.64,58.7,1074110.0,52.7864,52.7954,52.5891,52.6429,1074110.0
2016-11-10 15:40:00,58.69,58.76,58.62,58.7,1400640.0,52.6339,52.6967,52.5712,52.6429,1400640.0
2016-11-10 15:50:00,58.7,58.75,58.63,58.71,2308863.0,52.6429,52.6877,52.5801,52.6519,2308863.0
2016-11-11 09:30:00,58.27,58.5,58.16,58.39,2248104.0,52.2573,52.4635,52.1586,52.3649,2248104.0
2016-11-11 09:40:00,58.39,58.61,58.32,58.5,1740544.0,52.3649,52.5622,52.3021,52.4635,1740544.0
2016-11-11 09:50:00,58.51,58.54,58.05,58.06,1751162.0,52.4725,52.4994,52.06,52.0689,1751162.0
2016-11-11 10:00:00,58.06,58.91,58.01,58.84,2066944.0,52.0689,52.8312,52.0241,52.7685,2066944.0
2016-11-11 10:10:00,58.85,59.12,58.74,58.75,1910501.0,52.7774,53.0196,52.6788,52.6877,1910501.0
2016-11-11 10:20:00,58.75,58.89,58.54,58.54,1289321.0,52.6877,52.8133,52.4994,52.4994,1289321.0
2016-11-11 10:30:00,58.55,58.76,58.51,58.67,766013.0,52.5084,52.6967,52.4725,52.616,766013.0
2016-11-11 10:40:00,58.67,58.76,58.6,58.65,894725.0,52.616,52.6967,52.5532,52.5981,894725.0
2016-11-11 10:50:00,58.65,58.92,58.63,58.88,944382.0,52.5981,52.8402,52.5801,52.8043,944382.0
2016-11-11 11:00:00,58.88,58.88,58.67,58.68,582176.0,52.8043,52.8043,52.616,52.625,582176.0
2016-11-11 11:10:00,58.68,58.73,58.57,58.68,772114.0,52.625,52.6698,52.5263,52.625,772114.0
2016-11-11 11:20:00,58.69,58.79,58.64,58.73,727761.0,52.6339,52.7236,52.5891,52.6698,727761.0
2016-11-11 11:30:00,58.73,58.85,58.72,58.78,495339.0,52.6698,52.7774,52.6608,52.7146,495339.0
2016-11-11 11:40:00,58.79,58.82,58.53,58.55,1003047.0,52.7236,52.7505,52.4904,52.5084,1003047.0
2016-11-11 11:50:00,58.55,58.87,58.5,58.79,569484.0,52.5084,52.7954,52.4635,52.7236,569484.0
2016-11-11 12:00:00,58.78,58.89,58.75,58.78,695799.0,52.7146,52.8133,52.6877,52.7146,695799.0
2016-11-11 12:10:00,58.78,59.02,58.75,58.98,601811.0,52.7146,52.9299,52.6877,52.894,601811.0
2016-11-11 12:20:00,58.98,59.02,58.87,58.94,394497.0,52.894,52.9299,52.7954,52.8581,394497.0
2016-11-11 12:30:00,58.95,59.06,58.9,59.0,549040.0,52.8671,52.9658,52.8223,52.9119,549040.0
2016-11-11 12:40:00,59.01,59.06,58.9,58.93,589117.0,52.9209,52.9658,52.8223,52.8492,589117.0
2016-11-11 12:50:00,58.94,58.94,58.8,58.82,550411.0,52.8581,52.8581,52.7326,52.7505,550411.0
2016-11-11 13:00:00,58.83,58.99,58.82,58.97,339949.0,52.7595,52.903,52.7505,52.885,339949.0
2016-11-11 13:10:00,58.98,59.0,58.85,58.85,390081.0,52.894,52.9119,52.7774,52.7774,390081.0
2016-11-11 13:20:00,58.85,58.93,58.84,58.91,296337.0,52.7774,52.8492,52.7685,52.8312,296337.0
2016-11-11 13:30:00,58.91,58.93,58.75,58.79,574079.0,52.8312,52.8492,52.6877,52.7236,574079.0
2016-11-11 13:40:00,58.79,58.83,58.74,58.8,351458.0,52.7236,52.7595,52.6788,52.7326,351458.0
2016-11-11 13:50:00,58.79,58.82,58.72,58.73,378482.0,52.7236,52.7505,52.6608,52.6698,378482.0
2016-11-11 14:00:00,58.73,58.77,58.64,58.75,496648.0,52.6698,52.7057,52.5891,52.6877,496648.0
2016-11-11 14:10:00,58.75,58.88,58.68,58.87,420917.0,52.6877,52.8043,52.625,52.7954,420917.0
2016-11-11 14:20:00,58.87,58.89,58.74,58.75,310848.0,52.7954,52.8133,52.6788,52.6877,310848.0
2016-11-11 14:30:00,58.75,58.83,58.71,58.75,495803.0,52.6877,52.7595,52.6519,52.6877,495803.0
2016-11-11 14:40:00,58.75,58.88,58.73,58.77,369387.0,52.6877,52.8043,52.6698,52.7057,369387.0
2016-11-11 14:50:00,58.77,58.87,58.75,58.78,414666.0,52.7057,52.7954,52.6877,52.7146,414666.0
2016-11-11 15:00:00,58.78,58.86,58.77,58.86,469047.0,52.7146,52.7864,52.7057,52.7864,469047.0
2016-11-11 15:10:00,58.86,58.94,58.84,58.87,698153.0,52.7864,52.8581,52.7685,52.7954,698153.0
2016-11-11 15:20:00,58.87,58.93,58.85,58.91,639238.0,52.7954,52.8492,52.7774,52.8312,639238.0
2016-11-11 15:30:00,58.91,58.97,58.9,58.97,1059831.0,52.8312,52.885,52.8223,52.885,1059831.0
2016-11-11 15:40:00,58.97,59.09,58.96,59.03,1113295.0,52.885,52.9927,52.8761,52.9389,1113295.0
2016-11-11 15:50:00,59.03,59.1,59.01,59.02,1913892.0,52.9389,53.0016,52.9209,52.9299,1913892.0
2016-11-14 09:30:00,59.1,59.1,58.43,58.63,2141592.0,53.0016,53.0016,52.4008,52.5801,2141592.0
2016-11-14 09:40:00,58.62,58.76,58.58,58.64,860715.0,52.5712,52.6967,52.5353,52.5891,860715.0
2016-11-14 09:50:00,58.63,58.66,58.36,58.41,940941.0,52.5801,52.607,52.338,52.3828,940941.0
2016-11-14 10:00:00,58.4,58.56,58.25,58.52,1366651.0,52.3739,52.5173,52.2393,52.4815,1366651.0
2016-11-14 10:10:00,58.51,58.67,58.46,58.63,1022978.0,52.4725,52.616,52.4277,52.5801,1022978.0
2016-11-14 10:20:00,58.63,58.65,58.26,58.35,707934.0,52.5801,52.5981,52.2483,52.329,707934.0
2016-11-14 10:30:00,58.36,58.45,58.17,58.2,1165928.0,52.338,52.4187,52.1676,52.1945,1165928.0
2016-11-14 10:40:00,58.2,58.25,57.79,57.81,1768656.0,52.1945,52.2393,51.8268,51.8447,1768656.0
2016-11-14 10:50:00,57.82,57.94,57.69,57.69,1236763.0,51.8537,51.9613,51.7371,51.7371,1236763.0
2016-11-14 11:00:00,57.7,57.71,57.28,57.48,1698261.0,51.7461,51.7551,51.3694,51.5488,1698261.0
2016-11-14 11:10:00,57.48,57.96,57.47,57.93,1208018.0,51.5488,51.9793,51.5398,51.9524,1208018.0
2016-11-14 11:20:00,57.93,58.04,57.79,57.8,1189664.0,51.9524,52.051,51.8268,51.8358,1189664.0
2016-11-14 11:30:00,57.79,57.98,57.73,57.94,655930.0,51.8268,51.9972,51.773,51.9613,655930.0
2016-11-14 11:40:00,57.94,58.03,57.77,57.99,688878.0,51.9613,52.042,51.8089,52.0062,688878.0
2016-11-14 11:50:00,57.99,58.14,57.92,57.97,923836.0,52.0062,52.1407,51.9434,51.9882,923836.0
2016-11-14 12:00:00,57.97,58.02,57.81,57.87,741853.0,51.9882,52.0331,51.8447,51.8985,741853.0
2016-11-14 12:10:00,57.88,57.91,57.82,57.88,496452.0,51.9075,51.9344,51.8537,51.9075,496452.0
2016-11-14 12:20:00,57.88,57.94,57.77,57.82,551548.0,51.9075,51.9613,51.8089,51.8537,551548.0
2016-11-14 12:30:00,57.82,57.86,57.66,57.8,701348.0,51.8537,51.8896,51.7102,51.8358,701348.0
2016-11-14 12:40:00,57.8,57.86,57.62,57.69,742175.0,51.8358,51.8896,51.6743,51.7371,742175.0
2016-11-14 12:50:00,57.69,57.84,57.62,57.82,721950.0,51.7371,51.8716,51.6743,51.8537,721950.0
2016-11-14 13:00:00,57.83,57.87,57.74,57.87,415665.0,51.8627,51.8985,51.782,51.8985,415665.0
2016-11-14 13:10:00,57.87,57.91,57.78,57.83,485027.0,51.8985,51.9344,51.8178,51.8627,485027.0
2016-11-14 13:20:00,57.83,57.9,57.77,57.9,389989.0,51.8627,51.9255,51.8089,51.9255,389989.0
2016-11-14 13:30:00,57.9,58.08,57.9,58.05,539409.0,51.9255,52.0869,51.9255,52.06,539409.0
2016-11-14 13:40:00,58.05,58.06,57.96,57.98,836524.0,52.06,52.0689,51.9793,51.9972,836524.0
2016-11-14 13:50:00,57.98,58.04,57.9,57.95,710886.0,51.9972,52.051,51.9255,51.9703,710886.0
2016-11-14 14:00:00,57.95,58.03,57.92,58.0,514766.0,51.9703,52.042,51.9434,52.0151,514766.0
2016-11-14 14:10:00,58.0,58.09,57.96,58.01,478534.0,52.0151,52.0958,51.9793,52.0241,478534.0
2016-11-14 14:20:00,58.03,58.04,57.97,58.0,581923.0,52.042,52.051,51.9882,52.0151,581923.0
2016-11-14 14:30:00,58.0,58.06,57.95,57.98,432777.0,52.0151,52.0689,51.9703,51.9972,432777.0
2016-11-14 14:40:00,57.99,58.08,57.9,58.07,455529.0,52.0062,52.0869,51.9255,52.0779,455529.0
2016-11-14 14:50:00,58.08,58.26,58.07,58.26,722920.0,52.0869,52.2483,52.0779,52.2483,722920.0
2016-11-14 15:00:00,58.26,58.32,58.17,58.18,679463.0,52.2483,52.3021,52.1676,52.1766,679463.0
2016-11-14 15:10:00,58.19,58.33,58.16,58.3,894351.0,52.1855,52.3111,52.1586,52.2842,894351.0
2016-11-14 15:20:00,58.31,58.34,58.28,58.3,894567.0,52.2931,52.3201,52.2662,52.2842,894567.0
2016-11-14 15:30:00,58.3,58.35,58.14,58.14,960138.0,52.2842,52.329,52.1407,52.1407,960138.0
2016-11-14 15:40:00,58.14,58.15,58.03,58.13,930817.0,52.1407,52.1497,52.042,52.1317,930817.0
2016-11-14 15:50:00,58.12,58.2,58.1,58.12,2018459.0,52.1228,52.1945,52.1048,52.1228,2018459.0
2016-11-15 09:30:00,58.32,58.95,58.31,58.93,2532298.0,52.6486,53.2173,52.6396,53.1993,2532298.0
2016-11-15 09:40:00,58.92,59.1,58.84,58.9,1189808.0,53.1903,53.3528,53.118,53.1722,1189808.0
2016-11-15 09:50:00,58.9,59.09,58.88,59.08,863833.0,53.1722,53.3437,53.1541,53.3347,863833.0
2016-11-15 10:00:00,59.09,59.3,59.02,59.3,1034932.0,53.3437,53.5333,53.2805,53.5333,1034932.0
2016-11-15 10:10:00,59.3,59.49,59.3,59.43,1640957.0,53.5333,53.7048,53.5333,53.6507,1640957.0
2016-11-15 10:20:00,59.43,59.43,59.1,59.16,884811.0,53.6507,53.6507,53.3528,53.4069,884811.0
2016-11-15 10:30:00,59.17,59.26,59.11,59.21,901366.0,53.4159,53.4972,53.3618,53.4521,901366.0
2016-11-15 10:40:00,59.2,59.21,59.0,59.04,738400.0,53.443,53.4521,53.2625,53.2986,738400.0
2016-11-15 10:50:00,59.04,59.11,58.95,59.1,827159.0,53.2986,53.3618,53.2173,53.3528,827159.0
2016-11-15 11:00:00,59.11,59.12,59.0,59.08,625533.0,53.3618,53.3708,53.2625,53.3347,625533.0
2016-11-15 11:10:00,59.08,59.09,58.99,59.04,603645.0,53.3347,53.3437,53.2534,53.2986,603645.0
2016-11-15 11:20:00,59.05,59.26,59.0,59.13,693639.0,53.3076,53.4972,53.2625,53.3798,693639.0
2016-11-15 11:30:00,59.14,59.17,59.07,59.09,420616.0,53.3889,53.4159,53.3257,53.3437,420616.0
2016-11-15 11:40:00,59.09,59.13,58.98,59.0,370056.0,53.3437,53.3798,53.2444,53.2625,370056.0
2016-11-15 11:50:00,59.0,59.11,58.96,59.03,368222.0,53.2625,53.3618,53.2264,53.2896,368222.0
2016-11-15 12:00:00,59.03,59.06,58.97,59.05,330735.0,53.2896,53.3166,53.2354,53.3076,330735.0
2016-11-15 12:10:00,59.05,59.07,58.87,58.93,457306.0,53.3076,53.3257,53.1451,53.1993,457306.0
2016-11-15 12:20:00,58.94,58.97,58.88,58.91,269484.0,53.2083,53.2354,53.1541,53.1812,269484.0
2016-11-15 12:30:00,58.91,58.93,58.78,58.79,319178.0,53.1812,53.1993,53.0639,53.0729,319178.0
2016-11-15 12:40:00,58.79,58.85,58.61,58.72,685298.0,53.0729,53.1271,52.9104,53.0097,685298.0
2016-11-15 12:50:00,58.71,58.72,58.62,58.67,271885.0,53.0007,53.0097,52.9194,52.9646,271885.0
2016-11-15 13:00:00,58.67,58.72,58.66,58.7,468615.0,52.9646,53.0097,52.9555,52.9917,468615.0
2016-11-15 13:10:00,58.7,58.82,58.69,58.8,459490.0,52.9917,53.1,52.9826,53.0819,459490.0
2016-11-15 13:20:00,58.8,58.83,58.77,58.77,496376.0,53.0819,53.109,53.0548,53.0548,496376.0
2016-11-15 13:30:00,58.77,58.84,58.73,58.77,733151.0,53.0548,53.118,53.0187,53.0548,733151.0
2016-11-15 13:40:00,58.77,58.83,58.71,58.78,455734.0,53.0548,53.109,53.0007,53.0639,455734.0
2016-11-15 13:50:00,58.79,58.85,58.74,58.85,600225.0,53.0729,53.1271,53.0278,53.1271,600225.0
2016-11-15 14:00:00,58.84,58.97,58.79,58.87,477191.0,53.118,53.2354,53.0729,53.1451,477191.0
2016-11-15 14:10:00,58.86,58.98,58.84,58.91,464428.0,53.1361,53.2444,53.118,53.1812,464428.0
2016-11-15 14:20:00,58.91,58.96,58.86,58.92,392868.0,53.1812,53.2264,53.1361,53.1903,392868.0
2016-11-15 14:30:00,58.93,58.98,58.91,58.96,475490.0,53.1993,53.2444,53.1812,53.2264,475490.0
2016-11-15 14:40:00,58.96,59.07,58.94,58.99,511133.0,53.2264,53.3257,53.2083,53.2534,511133.0
2016-11-15 14:50:00,58.99,59.12,58.93,59.08,408625.0,53.2534,53.3708,53.1993,53.3347,408625.0
2016-11-15 15:00:00,59.08,59.16,58.96,58.98,769108.0,53.3347,53.4069,53.2264,53.2444,769108.0
2016-11-15 15:10:00,58.98,59.04,58.93,59.0,554948.0,53.2444,53.2986,53.1993,53.2625,554948.0
2016-11-15 15:20:00,59.0,59.08,58.99,59.02,529559.0,53.2625,53.3347,53.2534,53.2805,529559.0
2016-11-15 15:30:00,59.03,59.07,58.99,59.05,594115.0,53.2896,53.3257,53.2534,53.3076,594115.0
2016-11-15 15:40:00,59.05,59.14,59.01,59.01,934529.0,53.3076,53.3889,53.2715,53.2715,934529.0
2016-11-15 15:50:00,59.01,59.02,58.87,58.87,3507107.0,53.2715,53.2805,53.1451,53.1451,3507107.0
2016-11-16 09:30:00,58.94,59.5,54.27,59.22,1926510.0,53.2083,53.7139,48.9925,53.4611,1926510.0
2016-11-16 09:40:00,59.21,59.56,59.16,59.33,1132678.0,53.4521,53.768,53.4069,53.5604,1132678.0
2016-11-16 09:50:00,59.33,59.46,59.06,59.09,841697.0,53.5604,53.6777,53.3166,53.3437,841697.0
2016-11-16 10:00:00,59.09,59.28,59.08,59.13,722283.0,53.3437,53.5152,53.3347,53.3798,722283.0
2016-11-16 10:10:00,59.13,59.16,59.06,59.11,387352.0,53.3798,53.4069,53.3166,53.3618,387352.0
2016-11-16 10:20:00,59.11,59.29,59.1,59.13,436585.0,53.3618,53.5243,53.3528,53.3798,436585.0
2016-11-16 10:30:00,59.12,59.37,59.11,59.23,798365.0,53.3708,53.5965,53.3618,53.4701,798365.0
2016-11-16 10:40:00,59.23,59.35,59.08,59.15,660591.0,53.4701,53.5784,53.3347,53.3979,660591.0
2016-11-16 10:50:00,59.14,59.18,59.02,59.18,546139.0,53.3889,53.425,53.2805,53.425,546139.0
2016-11-16 11:00:00,59.18,59.2,58.99,59.09,639492.0,53.425,53.443,53.2534,53.3437,639492.0
2016-11-16 11:10:00,59.09,59.16,59.03,59.12,468245.0,53.3437,53.4069,53.2896,53.3708,468245.0
2016-11-16 11:20:00,59.13,59.32,59.12,59.32,803312.0,53.3798,53.5514,53.3708,53.5514,803312.0
2016-11-16 11:30:00,59.32,59.44,59.3,59.34,392525.0,53.5514,53.6597,53.5333,53.5694,392525.0
2016-11-16 11:40:00,59.34,59.39,59.2,59.29,480566.0,53.5694,53.6146,53.443,53.5243,480566.0
2016-11-16 11:50:00,59.29,59.34,59.22,59.31,229926.0,53.5243,53.5694,53.4611,53.5423,229926.0
2016-11-16 12:00:00,59.31,59.32,59.24,59.3,300739.0,53.5423,53.5514,53.4791,53.5333,300739.0
2016-11-16 12:10:00,59.29,59.35,59.2,59.2,543132.0,53.5243,53.5784,53.443,53.443,543132.0
2016-11-16 12:20:00,59.21,59.29,59.18,59.26,293858.0,53.4521,53.5243,53.425,53.4972,293858.0
2016-11-16 12:30:00,59.26,59.39,59.26,59.34,353988.0,53.4972,53.6146,53.4972,53.5694,353988.0
2016-11-16 12:40:00,59.34,59.37,59.24,59.27,254374.0,53.5694,53.5965,53.4791,53.5062,254374.0
2016-11-16 12:50:00,59.27,59.36,59.24,59.34,297977.0,53.5062,53.5875,53.4791,53.5694,297977.0
2016-11-16 13:00:00,59.33,59.38,59.19,59.23,249180.0,53.5604,53.6055,53.434,53.4701,249180.0
2016-11-16 13:10:00,59.23,59.29,59.22,59.23,157996.0,53.4701,53.5243,53.4611,53.4701,157996.0
2016-11-16 13:20:00,59.22,59.28,59.14,59.26,259031.0,53.4611,53.5152,53.3889,53.4972,259031.0
2016-11-16 13:30:00,59.26,59.33,59.22,59.3,143215.0,53.4972,53.5604,53.4611,53.5333,143215.0
2016-11-16 13:40:00,59.3,59.32,59.26,59.28,208338.0,53.5333,53.5514,53.4972,53.5152,208338.0
2016-11-16 13:50:00,59.28,59.33,59.27,59.29,170987.0,53.5152,53.5604,53.5062,53.5243,170987.0
2016-11-16 14:00:00,59.29,59.35,59.24,59.33,219958.0,53.5243,53.5784,53.4791,53.5604,219958.0
2016-11-16 14:10:00,59.33,59.34,59.24,59.28,235254.0,53.5604,53.5694,53.4791,53.5152,235254.0
2016-11-16 14:20:00,59.28,59.37,59.28,59.33,337214.0,53.5152,53.5965,53.5152,53.5604,337214.0
2016-11-16 14:30:00,59.33,59.35,59.28,59.35,215877.0,53.5604,53.5784,53.5152,53.5784,215877.0
2016-11-16 14:40:00,59.35,59.42,59.32,59.42,289442.0,53.5784,53.6416,53.5514,53.6416,289442.0
2016-11-16 14:50:00,59.42,59.53,59.41,59.52,560865.0,53.6416,53.7409,53.6326,53.7319,560865.0
2016-11-16 15:00:00,59.52,59.6,59.51,59.56,448138.0,53.7319,53.8041,53.7229,53.768,448138.0
2016-11-16 15:10:00,59.56,59.59,59.52,59.57,623129.0,53.768,53.7951,53.7319,53.777,623129.0
2016-11-16 15:20:00,59.58,59.58,59.54,59.55,894284.0,53.7861,53.7861,53.75,53.759,894284.0
2016-11-16 15:30:00,59.55,59.62,59.54,59.6,686673.0,53.759,53.8222,53.75,53.8041,686673.0
2016-11-16 15:40:00,59.6,59.62,59.57,59.58,994447.0,53.8041,53.8222,53.777,53.7861,994447.0
2016-11-16 15:50:00,59.59,59.66,59.57,59.64,1945770.0,53.7951,53.8583,53.777,53.8402,1945770.0
2016-11-17 09:30:00,60.41,60.45,59.96,60.06,2323428.0,54.5354,54.5715,54.1291,54.2194,2323428.0
2016-11-17 09:40:00,60.07,60.29,60.06,60.29,1081260.0,54.2284,54.427,54.2194,54.427,1081260.0
2016-11-17 09:50:00,60.29,60.41,60.13,60.33,1339394.0,54.427,54.5354,54.2826,54.4631,1339394.0
2016-11-17 10:00:00,60.34,60.37,60.25,60.31,798465.0,54.4722,54.4992,54.3909,54.4451,798465.0
2016-11-17 10:10:00,60.31,60.4,60.3,60.39,698527.0,54.4451,54.5263,54.4361,54.5173,698527.0
2016-11-17 10:20:00,60.39,60.41,60.26,60.28,631249.0,54.5173,54.5354,54.3999,54.418,631249.0
2016-11-17 10:30:00,60.28,60.35,60.25,60.32,471064.0,54.418,54.4812,54.3909,54.4541,471064.0
2016-11-17 10:40:00,60.32,60.37,60.29,60.34,415303.0,54.4541,54.4992,54.427,54.4722,415303.0
2016-11-17 10:50:00,60.34,60.36,60.29,60.3,402253.0,54.4722,54.4902,54.427,54.4361,402253.0
2016-11-17 11:00:00,60.3,60.36,60.28,60.35,538295.0,54.4361,54.4902,54.418,54.4812,538295.0
2016-11-17 11:10:00,60.35,60.43,60.35,60.42,722763.0,54.4812,54.5534,54.4812,54.5444,722763.0
2016-11-17 11:20:00,60.42,60.52,60.42,60.51,678595.0,54.5444,54.6347,54.5444,54.6256,678595.0
2016-11-17 11:30:00,60.51,60.52,60.43,60.5,618137.0,54.6256,54.6347,54.5534,54.6166,618137.0
2016-11-17 11:40:00,60.51,60.51,60.47,60.48,613674.0,54.6256,54.6256,54.5895,54.5986,613674.0
2016-11-17 11:50:00,60.48,60.57,60.46,60.55,487877.0,54.5986,54.6798,54.5805,54.6617,487877.0
2016-11-17 12:00:00,60.55,60.58,60.51,60.56,415388.0,54.6617,54.6888,54.6256,54.6708,415388.0
2016-11-17 12:10:00,60.56,60.63,60.46,60.58,788656.0,54.6708,54.734,54.5805,54.6888,788656.0
2016-11-17 12:20:00,60.58,60.72,60.58,60.7,888566.0,54.6888,54.8152,54.6888,54.7972,888566.0
2016-11-17 12:30:00,60.69,60.72,60.62,60.71,562281.0,54.7881,54.8152,54.7249,54.8062,562281.0
2016-11-17 12:40:00,60.71,60.75,60.66,60.72,752740.0,54.8062,54.8423,54.761,54.8152,752740.0
2016-11-17 12:50:00,60.72,60.72,60.66,60.71,335296.0,54.8152,54.8152,54.761,54.8062,335296.0
2016-11-17 13:00:00,60.7,60.77,60.7,60.73,454636.0,54.7972,54.8604,54.7972,54.8242,454636.0
2016-11-17 13:10:00,60.72,60.8,60.7,60.76,392549.0,54.8152,54.8874,54.7972,54.8513,392549.0
2016-11-17 13:20:00,60.76,60.77,60.74,60.77,332292.0,54.8513,54.8604,54.8333,54.8604,332292.0
2016-11-17 13:30:00,60.77,60.87,60.77,60.86,462920.0,54.8604,54.9506,54.8604,54.9416,462920.0
2016-11-17 13:40:00,60.86,60.9,60.84,60.88,380074.0,54.9416,54.9777,54.9235,54.9597,380074.0
2016-11-17 13:50:00,60.88,60.95,60.83,60.83,644409.0,54.9597,55.0228,54.9145,54.9145,644409.0
2016-11-17 14:00:00,60.83,60.86,60.74,60.76,752991.0,54.9145,54.9416,54.8333,54.8513,752991.0
2016-11-17 14:10:00,60.76,60.79,60.74,60.76,558598.0,54.8513,54.8784,54.8333,54.8513,558598.0
2016-11-17 14:20:00,60.76,60.76,60.55,60.57,761850.0,54.8513,54.8513,54.6617,54.6798,761850.0
2016-11-17 14:30:00,60.56,60.71,60.54,60.71,611752.0,54.6708,54.8062,54.6527,54.8062,611752.0
2016-11-17 14:40:00,60.71,60.74,60.66,60.7,380726.0,54.8062,54.8333,54.761,54.7972,380726.0
2016-11-17 14:50:00,60.71,60.71,60.63,60.67,431149.0,54.8062,54.8062,54.734,54.7701,431149.0
2016-11-17 15:00:00,60.66,60.7,60.64,60.68,407687.0,54.761,54.7972,54.743,54.7791,407687.0
2016-11-17 15:10:00,60.68,60.71,60.65,60.65,489125.0,54.7791,54.8062,54.752,54.752,489125.0
2016-11-17 15:20:00,60.65,60.71,60.64,60.67,572882.0,54.752,54.8062,54.743,54.7701,572882.0
2016-11-17 15:30:00,60.67,60.72,60.66,60.67,599467.0,54.7701,54.8152,54.761,54.7701,599467.0
2016-11-17 15:40:00,60.67,60.73,60.67,60.72,923700.0,54.7701,54.8242,54.7701,54.8152,923700.0
2016-11-17 15:50:00,60.71,60.73,60.64,60.64,2660417.0,54.8062,54.8242,54.743,54.743,2660417.0
2016-11-18 09:30:00,60.72,61.14,60.71,61.12,3871882.0,54.8152,55.1944,54.8062,55.1763,3871882.0
2016-11-18 09:40:00,61.12,61.13,60.97,61.02,893948.0,55.1763,55.1853,55.0409,55.086,893948.0
2016-11-18 09:50:00,61.01,61.07,60.76,60.8,881349.0,55.077,55.1312,54.8513,54.8874,881349.0
2016-11-18 10:00:00,60.8,60.8,60.64,60.68,839369.0,54.8874,54.8874,54.743,54.7791,839369.0
2016-11-18 10:10:00,60.68,60.69,60.45,60.46,640133.0,54.7791,54.7881,54.5715,54.5805,640133.0
2016-11-18 10:20:00,60.46,60.61,60.44,60.58,901204.0,54.5805,54.7159,54.5624,54.6888,901204.0
2016-11-18 10:30:00,60.58,60.59,60.32,60.35,1058363.0,54.6888,54.6979,54.4541,54.4812,1058363.0
2016-11-18 10:40:00,60.36,60.45,60.32,60.44,731035.0,54.4902,54.5715,54.4541,54.5624,731035.0
2016-11-18 10:50:00,60.44,60.44,60.32,60.42,580522.0,54.5624,54.5624,54.4541,54.5444,580522.0
2016-11-18 11:00:00,60.41,60.44,60.36,60.39,476004.0,54.5354,54.5624,54.4902,54.5173,476004.0
2016-11-18 11:10:00,60.39,60.46,60.32,60.42,414944.0,54.5173,54.5805,54.4541,54.5444,414944.0
2016-11-18 11:20:00,60.41,60.46,60.36,60.43,364591.0,54.5354,54.5805,54.4902,54.5534,364591.0
2016-11-18 11:30:00,60.43,60.47,60.38,60.46,497684.0,54.5534,54.5895,54.5083,54.5805,497684.0
2016-11-18 11:40:00,60.46,60.56,60.44,60.48,393595.0,54.5805,54.6708,54.5624,54.5986,393595.0
2016-11-18 11:50:00,60.47,60.48,60.43,60.45,271002.0,54.5895,54.5986,54.5534,54.5715,271002.0
2016-11-18 12:00:00,60.45,60.47,60.4,60.43,220671.0,54.5715,54.5895,54.5263,54.5534,220671.0
2016-11-18 12:10:00,60.43,60.45,60.4,60.45,199082.0,54.5534,54.5715,54.5263,54.5715,199082.0
2016-11-18 12:20:00,60.45,60.45,60.39,60.44,266073.0,54.5715,54.5715,54.5173,54.5624,266073.0
2016-11-18 12:30:00,60.44,60.45,60.4,60.4,185928.0,54.5624,54.5715,54.5263,54.5263,185928.0
2016-11-18 12:40:00,60.4,60.43,60.39,60.43,234646.0,54.5263,54.5534,54.5173,54.5534,234646.0
2016-11-18 12:50:00,60.43,60.52,60.42,60.52,409267.0,54.5534,54.6347,54.5444,54.6347,409267.0
2016-11-18 13:00:00,60.51,60.53,60.5,60.51,172182.0,54.6256,54.6437,54.6166,54.6256,172182.0
2016-11-18 13:10:00,60.52,60.54,60.49,60.54,229079.0,54.6347,54.6527,54.6076,54.6527,229079.0
2016-11-18 13:20:00,60.54,60.57,60.5,60.53,312785.0,54.6527,54.6798,54.6166,54.6437,312785.0
2016-11-18 13:30:00,60.52,60.56,60.52,60.55,249417.0,54.6347,54.6708,54.6347,54.6617,249417.0
2016-11-18 13:40:00,60.55,60.57,60.54,60.54,152124.0,54.6617,54.6798,54.6527,54.6527,152124.0
2016-11-18 13:50:00,60.55,60.57,60.5,60.51,282432.0,54.6617,54.6798,54.6166,54.6256,282432.0
2016-11-18 14:00:00,60.51,60.53,60.48,60.53,249808.0,54.6256,54.6437,54.5986,54.6437,249808.0
2016-11-18 14:10:00,60.53,60.57,60.5,60.54,257907.0,54.6437,54.6798,54.6166,54.6527,257907.0
2016-11-18 14:20:00,60.53,60.54,60.48,60.5,279963.0,54.6437,54.6527,54.5986,54.6166,279963.0
2016-11-18 14:30:00,60.49,60.56,60.47,60.56,202219.0,54.6076,54.6708,54.5895,54.6708,202219.0
2016-11-18 14:40:00,60.56,60.59,60.54,60.55,261225.0,54.6708,54.6979,54.6527,54.6617,261225.0
2016-11-18 14:50:00,60.56,60.6,60.54,60.55,229978.0,54.6708,54.7069,54.6527,54.6617,229978.0
2016-11-18 15:00:00,60.55,60.58,60.46,60.48,364935.0,54.6617,54.6888,54.5805,54.5986,364935.0
2016-11-18 15:10:00,60.48,60.52,60.47,60.5,308064.0,54.5986,54.6347,54.5895,54.6166,308064.0
2016-11-18 15:20:00,60.51,60.52,60.45,60.5,447872.0,54.6256,54.6347,54.5715,54.6166,447872.0
2016-11-18 15:30:00,60.5,60.53,60.48,60.51,366970.0,54.6166,54.6437,54.5986,54.6256,366970.0
2016-11-18 15:40:00,60.51,60.56,60.49,60.51,530061.0,54.6256,54.6708,54.6076,54.6256,530061.0
2016-11-18 15:50:00,60.52,60.52,60.3,60.37,2526036.0,54.6347,54.6347,54.4361,54.4992,2526036.0
2016-11-21 09:30:00,60.54,60.82,60.42,60.76,1302052.0,54.6527,54.9055,54.5444,54.8513,1302052.0
2016-11-21 09:40:00,60.76,60.91,60.74,60.77,586149.0,54.8513,54.9867,54.8333,54.8604,586149.0
2016-11-21 09:50:00,60.77,60.85,60.73,60.8,533996.0,54.8604,54.9326,54.8242,54.8874,533996.0
2016-11-21 10:00:00,60.81,60.82,60.67,60.68,438102.0,54.8965,54.9055,54.7701,54.7791,438102.0
2016-11-21 10:10:00,60.68,60.79,60.67,60.71,367451.0,54.7791,54.8784,54.7701,54.8062,367451.0
2016-11-21 10:20:00,60.71,60.77,60.45,60.56,476311.0,54.8062,54.8604,54.5715,54.6708,476311.0
2016-11-21 10:30:00,60.56,60.64,60.56,60.6,350834.0,54.6708,54.743,54.6708,54.7069,350834.0
2016-11-21 10:40:00,60.6,60.6,60.46,60.5,467044.0,54.7069,54.7069,54.5805,54.6166,467044.0
2016-11-21 10:50:00,60.5,60.59,60.49,60.49,452470.0,54.6166,54.6979,54.6076,54.6076,452470.0
2016-11-21 11:00:00,60.5,60.54,60.44,60.5,410085.0,54.6166,54.6527,54.5624,54.6166,410085.0
2016-11-21 11:10:00,60.49,60.71,60.49,60.7,502889.0,54.6076,54.8062,54.6076,54.7972,502889.0
2016-11-21 11:20:00,60.7,60.72,60.65,60.69,316276.0,54.7972,54.8152,54.752,54.7881,316276.0
2016-11-21 11:30:00,60.69,60.69,60.57,60.58,298582.0,54.7881,54.7881,54.6798,54.6888,298582.0
2016-11-21 11:40:00,60.59,60.69,60.58,60.69,191161.0,54.6979,54.7881,54.6888,54.7881,191161.0
2016-11-21 11:50:00,60.69,60.73,60.67,60.72,236518.0,54.7881,54.8242,54.7701,54.8152,236518.0
2016-11-21 12:00:00,60.73,60.75,60.66,60.67,305563.0,54.8242,54.8423,54.761,54.7701,305563.0
2016-11-21 12:10:00,60.67,60.7,60.63,60.64,292576.0,54.7701,54.7972,54.734,54.743,292576.0
2016-11-21 12:20:00,60.64,60.65,60.58,60.59,222331.0,54.743,54.752,54.6888,54.6979,222331.0
2016-11-21 12:30:00,60.6,60.67,60.55,60.67,401899.0,54.7069,54.7701,54.6617,54.7701,401899.0
2016-11-21 12:40:00,60.67,60.73,60.66,60.72,221960.0,54.7701,54.8242,54.761,54.8152,221960.0
2016-11-21 12:50:00,60.72,60.73,60.67,60.67,220646.0,54.8152,54.8242,54.7701,54.7701,220646.0
2016-11-21 13:00:00,60.67,60.72,60.65,60.71,155837.0,54.7701,54.8152,54.752,54.8062,155837.0
2016-11-21 13:10:00,60.71,60.71,60.66,60.71,165985.0,54.8062,54.8062,54.761,54.8062,165985.0
2016-11-21 13:20:00,60.7,60.71,60.6,60.69,244881.0,54.7972,54.8062,54.7069,54.7881,244881.0
2016-11-21 13:30:00,60.68,60.71,60.65,60.71,137730.0,54.7791,54.8062,54.752,54.8062,137730.0
2016-11-21 13:40:00,60.71,60.73,60.7,60.72,171825.0,54.8062,54.8242,54.7972,54.8152,171825.0
2016-11-21 13:50:00,60.71,60.75,60.69,60.75,215410.0,54.8062,54.8423,54.7881,54.8423,215410.0
2016-11-21 14:00:00,60.75,60.75,60.67,60.67,239252.0,54.8423,54.8423,54.7701,54.7701,239252.0
2016-11-21 14:10:00,60.67,60.69,60.65,60.69,208645.0,54.7701,54.7881,54.752,54.7881,208645.0
2016-11-21 14:20:00,60.69,60.73,60.66,60.73,224784.0,54.7881,54.8242,54.761,54.8242,224784.0
2016-11-21 14:30:00,60.73,60.79,60.7,60.75,338856.0,54.8242,54.8784,54.7972,54.8423,338856.0
2016-11-21 14:40:00,60.74,60.76,60.7,60.76,299296.0,54.8333,54.8513,54.7972,54.8513,299296.0
2016-11-21 14:50:00,60.75,60.8,60.74,60.77,512115.0,54.8423,54.8874,54.8333,54.8604,512115.0
2016-11-21 15:00:00,60.78,60.79,60.72,60.78,253818.0,54.8694,54.8784,54.8152,54.8694,253818.0
2016-11-21 15:10:00,60.78,60.89,60.77,60.88,584203.0,54.8694,54.9687,54.8604,54.9597,584203.0
2016-11-21 15:20:00,60.86,60.87,60.8,60.83,364941.0,54.9416,54.9506,54.8874,54.9145,364941.0
2016-11-21 15:30:00,60.84,60.84,60.8,60.82,331874.0,54.9235,54.9235,54.8874,54.9055,331874.0
2016-11-21 15:40:00,60.83,60.92,60.76,60.91,724528.0,54.9145,54.9958,54.8513,54.9867,724528.0
2016-11-21 15:50:00,60.9,60.97,60.84,60.87,1753810.0,54.9777,55.0409,54.9235,54.9506,1753810.0
2016-11-22 09:30:00,60.98,61.11,60.81,60.92,1148353.0,55.0499,55.1673,54.8965,54.9958,1148353.0
2016-11-22 09:40:00,60.91,60.94,60.81,60.93,400193.0,54.9867,55.0138,54.8965,55.0048,400193.0
2016-11-22 09:50:00,60.93,60.98,60.8,60.81,350751.0,55.0048,55.0499,54.8874,54.8965,350751.0
2016-11-22 10:00:00,60.81,60.92,60.8,60.92,439280.0,54.8965,54.9958,54.8874,54.9958,439280.0
2016-11-22 10:10:00,60.91,61.11,60.89,61.08,1083552.0,54.9867,55.1673,54.9687,55.1402,1083552.0
2016-11-22 10:20:00,61.07,61.17,61.04,61.14,888900.0,55.1312,55.2215,55.1041,55.1944,888900.0
2016-11-22 10:30:00,61.14,61.14,61.05,61.09,461351.0,55.1944,55.1944,55.1131,55.1492,461351.0
2016-11-22 10:40:00,61.1,61.11,60.91,60.98,478159.0,55.1583,55.1673,54.9867,55.0499,478159.0
2016-11-22 10:50:00,60.98,61.07,60.98,61.05,354227.0,55.0499,55.1312,55.0499,55.1131,354227.0
2016-11-22 11:00:00,61.05,61.12,60.99,61.09,378820.0,55.1131,55.1763,55.059,55.1492,378820.0
2016-11-22 11:10:00,61.09,61.14,61.07,61.11,346197.0,55.1492,55.1944,55.1312,55.1673,346197.0
2016-11-22 11:20:00,61.1,61.14,61.07,61.08,304931.0,55.1583,55.1944,55.1312,55.1402,304931.0
2016-11-22 11:30:00,61.08,61.11,61.0,61.09,360145.0,55.1402,55.1673,55.068,55.1492,360145.0
2016-11-22 11:40:00,61.09,61.14,61.06,61.12,285697.0,55.1492,55.1944,55.1221,55.1763,285697.0
2016-11-22 11:50:00,61.12,61.17,61.11,61.17,286251.0,55.1763,55.2215,55.1673,55.2215,286251.0
2016-11-22 12:00:00,61.17,61.17,61.05,61.14,351101.0,55.2215,55.2215,55.1131,55.1944,351101.0
2016-11-22 12:10:00,61.14,61.15,61.09,61.14,162961.0,55.1944,55.2034,55.1492,55.1944,162961.0
2016-11-22 12:20:00,61.14,61.14,61.08,61.14,379977.0,55.1944,55.1944,55.1402,55.1944,379977.0
2016-11-22 12:30:00,61.14,61.19,61.1,61.18,226816.0,55.1944,55.2395,55.1583,55.2305,226816.0
2016-11-22 12:40:00,61.18,61.24,61.18,61.23,354408.0,55.2305,55.2846,55.2305,55.2756,354408.0
2016-11-22 12:50:00,61.24,61.26,61.21,61.22,452337.0,55.2846,55.3027,55.2576,55.2666,452337.0
2016-11-22 13:00:00,61.22,61.26,61.18,61.18,318033.0,55.2666,55.3027,55.2305,55.2305,318033.0
2016-11-22 13:10:00,61.19,61.2,61.16,61.17,272106.0,55.2395,55.2485,55.2124,55.2215,272106.0
2016-11-22 13:20:00,61.17,61.2,61.12,61.19,471342.0,55.2215,55.2485,55.1763,55.2395,471342.0
2016-11-22 13:30:00,61.2,61.2,61.11,61.12,209959.0,55.2485,55.2485,55.1673,55.1763,209959.0
2016-11-22 13:40:00,61.12,61.15,61.09,61.11,232891.0,55.1763,55.2034,55.1492,55.1673,232891.0
2016-11-22 13:50:00,61.11,61.17,61.1,61.11,274208.0,55.1673,55.2215,55.1583,55.1673,274208.0
2016-11-22 14:00:00,61.11,61.11,61.0,61.05,398860.0,55.1673,55.1673,55.068,55.1131,398860.0
2016-11-22 14:10:00,61.05,61.1,61.03,61.06,200269.0,55.1131,55.1583,55.0951,55.1221,200269.0
2016-11-22 14:20:00,61.05,61.1,61.03,61.05,235340.0,55.1131,55.1583,55.0951,55.1131,235340.0
2016-11-22 14:30:00,61.05,61.13,61.04,61.1,333813.0,55.1131,55.1853,55.1041,55.1583,333813.0
2016-11-22 14:40:00,61.09,61.17,61.08,61.11,326512.0,55.1492,55.2215,55.1402,55.1673,326512.0
2016-11-22 14:50:00,61.1,61.12,61.06,61.08,219389.0,55.1583,55.1763,55.1221,55.1402,219389.0
2016-11-22 15:00:00,61.08,61.08,61.02,61.03,287147.0,55.1402,55.1402,55.086,55.0951,287147.0
2016-11-22 15:10:00,61.04,61.05,61.01,61.05,293068.0,55.1041,55.1131,55.077,55.1131,293068.0
2016-11-22 15:20:00,61.06,61.09,61.03,61.08,297883.0,55.1221,55.1492,55.0951,55.1402,297883.0
2016-11-22 15:30:00,61.07,61.14,61.07,61.1,392824.0,55.1312,55.1944,55.1312,55.1583,392824.0
2016-11-22 15:40:00,61.1,61.15,61.09,61.14,476590.0,55.1583,55.2034,55.1492,55.1944,476590.0
2016-11-22 15:50:00,61.14,61.18,61.1,61.11,1359285.0,55.1944,55.2305,55.1583,55.1673,1359285.0
2016-11-23 09:30:00,61.01,61.1,60.64,60.66,1347691.0,55.077,55.1583,54.743,54.761,1347691.0
2016-11-23 09:40:00,60.67,60.73,60.47,60.55,877522.0,54.7701,54.8242,54.5895,54.6617,877522.0
2016-11-23 09:50:00,60.55,60.67,60.46,60.62,606843.0,54.6617,54.7701,54.5805,54.7249,606843.0
2016-11-23 10:00:00,60.61,60.73,60.58,60.65,503874.0,54.7159,54.8242,54.6888,54.752,503874.0
2016-11-23 10:10:00,60.65,60.65,60.53,60.61,373843.0,54.752,54.752,54.6437,54.7159,373843.0
2016-11-23 10:20:00,60.6,60.66,60.55,60.58,325219.0,54.7069,54.761,54.6617,54.6888,325219.0
2016-11-23 10:30:00,60.59,60.63,60.39,60.41,467298.0,54.6979,54.734,54.5173,54.5354,467298.0
2016-11-23 10:40:00,60.41,60.48,60.37,60.43,479288.0,54.5354,54.5986,54.4992,54.5534,479288.0
2016-11-23 10:50:00,60.42,60.47,60.42,60.44,285759.0,54.5444,54.5895,54.5444,54.5624,285759.0
2016-11-23 11:00:00,60.45,60.47,60.32,60.41,392729.0,54.5715,54.5895,54.4541,54.5354,392729.0
2016-11-23 11:10:00,60.4,60.46,60.37,60.39,292619.0,54.5263,54.5805,54.4992,54.5173,292619.0
2016-11-23 11:20:00,60.38,60.38,60.3,60.31,337430.0,54.5083,54.5083,54.4361,54.4451,337430.0
2016-11-23 11:30:00,60.32,60.32,60.25,60.31,399141.0,54.4541,54.4541,54.3909,54.4451,399141.0
2016-11-23 11:40:00,60.32,60.37,60.3,60.3,192564.0,54.4541,54.4992,54.4361,54.4361,192564.0
2016-11-23 11:50:00,60.3,60.35,60.29,60.35,240324.0,54.4361,54.4812,54.427,54.4812,240324.0
2016-11-23 12:00:00,60.34,60.39,60.32,60.34,229475.0,54.4722,54.5173,54.4541,54.4722,229475.0
2016-11-23 12:10:00,60.35,60.48,60.34,60.43,219313.0,54.4812,54.5986,54.4722,54.5534,219313.0
2016-11-23 12:20:00,60.42,60.44,60.35,60.36,234791.0,54.5444,54.5624,54.4812,54.4902,234791.0
2016-11-23 12:30:00,60.36,60.36,60.32,60.36,176768.0,54.4902,54.4902,54.4541,54.4902,176768.0
2016-11-23 12:40:00,60.35,60.44,60.33,60.4,163799.0,54.4812,54.5624,54.4631,54.5263,163799.0
2016-11-23 12:50:00,60.4,60.41,60.27,60.29,333620.0,54.5263,54.5354,54.409,54.427,333620.0
2016-11-23 13:00:00,60.3,60.33,60.29,60.33,192212.0,54.4361,54.4631,54.427,54.4631,192212.0
2016-11-23 13:10:00,60.33,60.38,60.32,60.35,170371.0,54.4631,54.5083,54.4541,54.4812,170371.0
2016-11-23 13:20:00,60.35,60.37,60.3,60.34,221164.0,54.4812,54.4992,54.4361,54.4722,221164.0
2016-11-23 13:30:00,60.34,60.36,60.31,60.34,144614.0,54.4722,54.4902,54.4451,54.4722,144614.0
2016-11-23 13:40:00,60.35,60.35,60.26,60.29,231637.0,54.4812,54.4812,54.3999,54.427,231637.0
2016-11-23 13:50:00,60.29,60.32,60.25,60.26,187214.0,54.427,54.4541,54.3909,54.3999,187214.0
2016-11-23 14:00:00,60.26,60.43,60.26,60.4,274817.0,54.3999,54.5534,54.3999,54.5263,274817.0
2016-11-23 14:10:00,60.4,60.46,60.37,60.39,293214.0,54.5263,54.5805,54.4992,54.5173,293214.0
2016-11-23 14:20:00,60.4,60.45,60.39,60.39,306309.0,54.5263,54.5715,54.5173,54.5173,306309.0
2016-11-23 14:30:00,60.39,60.4,60.34,60.37,208607.0,54.5173,54.5263,54.4722,54.4992,208607.0
2016-11-23 14:40:00,60.37,60.42,60.34,60.35,297512.0,54.4992,54.5444,54.4722,54.4812,297512.0
2016-11-23 14:50:00,60.35,60.37,60.3,60.34,509499.0,54.4812,54.4992,54.4361,54.4722,509499.0
2016-11-23 15:00:00,60.35,60.37,60.32,60.37,364549.0,54.4812,54.4992,54.4541,54.4992,364549.0
2016-11-23 15:10:00,60.37,60.4,60.32,60.35,364610.0,54.4992,54.5263,54.4541,54.4812,364610.0
2016-11-23 15:20:00,60.35,60.37,60.34,60.34,292070.0,54.4812,54.4992,54.4722,54.4722,292070.0
2016-11-23 15:30:00,60.35,60.36,60.31,60.36,414890.0,54.4812,54.4902,54.4451,54.4902,414890.0
2016-11-23 15:40:00,60.36,60.39,60.3,60.3,770791.0,54.4902,54.5173,54.4361,54.4361,770791.0
2016-11-23 15:50:00,60.31,60.4,60.3,60.4,1648762.0,54.4451,54.5263,54.4361,54.5263,1648762.0
2016-11-25 09:30:00,60.3,60.43,60.13,60.39,921125.0,54.4361,54.5534,54.2826,54.5173,921125.0
2016-11-25 09:40:00,60.38,60.46,60.35,60.45,457074.0,54.5083,54.5805,54.4812,54.5715,457074.0
2016-11-25 09:50:00,60.45,60.46,60.36,60.4,203262.0,54.5715,54.5805,54.4902,54.5263,203262.0
2016-11-25 10:00:00,60.41,60.43,60.32,60.33,229233.0,54.5354,54.5534,54.4541,54.4631,229233.0
2016-11-25 10:10:00,60.32,60.37,60.3,60.34,211648.0,54.4541,54.4992,54.4361,54.4722,211648.0
2016-11-25 10:20:00,60.35,60.39,60.33,60.35,172495.0,54.4812,54.5173,54.4631,54.4812,172495.0
2016-11-25 10:30:00,60.35,60.39,60.34,60.39,152877.0,54.4812,54.5173,54.4722,54.5173,152877.0
2016-11-25 10:40:00,60.39,60.43,60.36,60.36,133644.0,54.5173,54.5534,54.4902,54.4902,133644.0
2016-11-25 10:50:00,60.36,60.4,60.34,60.4,183117.0,54.4902,54.5263,54.4722,54.5263,183117.0
2016-11-25 11:00:00,60.4,60.43,60.36,60.42,250929.0,54.5263,54.5534,54.4902,54.5444,250929.0
2016-11-25 11:10:00,60.42,60.48,60.41,60.45,398885.0,54.5444,54.5986,54.5354,54.5715,398885.0
2016-11-25 11:20:00,60.45,60.46,60.41,60.44,210087.0,54.5715,54.5805,54.5354,54.5624,210087.0
2016-11-25 11:30:00,60.44,60.44,60.4,60.4,141718.0,54.5624,54.5624,54.5263,54.5263,141718.0
2016-11-25 11:40:00,60.4,60.41,60.35,60.36,203602.0,54.5263,54.5354,54.4812,54.4902,203602.0
2016-11-25 11:50:00,60.37,60.37,60.32,60.34,156637.0,54.4992,54.4992,54.4541,54.4722,156637.0
2016-11-25 12:00:00,60.35,60.38,60.29,60.3,250777.0,54.4812,54.5083,54.427,54.4361,250777.0
2016-11-25 12:10:00,60.3,60.33,60.29,60.3,134091.0,54.4361,54.4631,54.427,54.4361,134091.0
2016-11-25 12:20:00,60.3,60.36,60.3,60.35,174079.0,54.4361,54.4902,54.4361,54.4812,174079.0
2016-11-25 12:30:00,60.35,60.37,60.34,60.37,134160.0,54.4812,54.4992,54.4722,54.4992,134160.0
2016-11-25 12:40:00,60.37,60.41,60.36,60.4,226038.0,54.4992,54.5354,54.4902,54.5263,226038.0
2016-11-25 12:50:00,60.4,60.53,60.4,60.53,1408663.0,54.5263,54.6437,54.5263,54.6437,1408663.0
2016-11-28 09:30:00,60.34,60.46,60.28,60.34,894225.0,54.4722,54.5805,54.418,54.4722,894225.0
2016-11-28 09:40:00,60.34,60.36,60.21,60.27,390773.0,54.4722,54.4902,54.3548,54.409,390773.0
2016-11-28 09:50:00,60.27,60.5,60.22,60.43,573205.0,54.409,54.6166,54.3638,54.5534,573205.0
2016-11-28 10:00:00,60.43,60.47,60.36,60.43,266943.0,54.5534,54.5895,54.4902,54.5534,266943.0
2016-11-28 10:10:00,60.43,60.44,60.35,60.36,415036.0,54.5534,54.5624,54.4812,54.4902,415036.0
2016-11-28 10:20:00,60.37,60.56,60.36,60.56,335143.0,54.4992,54.6708,54.4902,54.6708,335143.0
2016-11-28 10:30:00,60.55,60.72,60.55,60.68,675428.0,54.6617,54.8152,54.6617,54.7791,675428.0
2016-11-28 10:40:00,60.68,60.69,60.56,60.65,358977.0,54.7791,54.7881,54.6708,54.752,358977.0
2016-11-28 10:50:00,60.65,60.68,60.58,60.62,447780.0,54.752,54.7791,54.6888,54.7249,447780.0
2016-11-28 11:00:00,60.62,60.79,60.61,60.69,609415.0,54.7249,54.8784,54.7159,54.7881,609415.0
2016-11-28 11:10:00,60.67,60.77,60.6,60.73,400006.0,54.7701,54.8604,54.7069,54.8242,400006.0
2016-11-28 11:20:00,60.73,60.8,60.67,60.8,360750.0,54.8242,54.8874,54.7701,54.8874,360750.0
2016-11-28 11:30:00,60.8,60.88,60.77,60.84,430577.0,54.8874,54.9597,54.8604,54.9235,430577.0
2016-11-28 11:40:00,60.84,60.9,60.8,60.82,338616.0,54.9235,54.9777,54.8874,54.9055,338616.0
2016-11-28 11:50:00,60.81,60.89,60.79,60.89,273196.0,54.8965,54.9687,54.8784,54.9687,273196.0
2016-11-28 12:00:00,60.89,60.94,60.86,60.88,294483.0,54.9687,55.0138,54.9416,54.9597,294483.0
2016-11-28 12:10:00,60.87,60.91,60.83,60.87,242665.0,54.9506,54.9867,54.9145,54.9506,242665.0
2016-11-28 12:20:00,60.86,60.91,60.86,60.88,193425.0,54.9416,54.9867,54.9416,54.9597,193425.0
2016-11-28 12:30:00,60.88,61.02,60.87,60.97,509986.0,54.9597,55.086,54.9506,55.0409,509986.0
2016-11-28 12:40:00,60.97,60.99,60.88,60.91,232922.0,55.0409,55.059,54.9597,54.9867,232922.0
2016-11-28 12:50:00,60.9,60.94,60.89,60.94,194400.0,54.9777,55.0138,54.9687,55.0138,194400.0
2016-11-28 13:00:00,60.93,60.94,60.83,60.84,200771.0,55.0048,55.0138,54.9145,54.9235,200771.0
2016-11-28 13:10:00,60.83,60.85,60.8,60.8,305175.0,54.9145,54.9326,54.8874,54.8874,305175.0
2016-11-28 13:20:00,60.79,60.84,60.74,60.75,243715.0,54.8784,54.9235,54.8333,54.8423,243715.0
2016-11-28 13:30:00,60.75,60.86,60.75,60.86,244555.0,54.8423,54.9416,54.8423,54.9416,244555.0
2016-11-28 13:40:00,60.86,60.87,60.85,60.86,120815.0,54.9416,54.9506,54.9326,54.9416,120815.0
2016-11-28 13:50:00,60.86,60.86,60.75,60.79,304939.0,54.9416,54.9416,54.8423,54.8784,304939.0
2016-11-28 14:00:00,60.79,60.81,60.73,60.79,226746.0,54.8784,54.8965,54.8242,54.8784,226746.0
2016-11-28 14:10:00,60.78,60.8,60.72,60.73,233095.0,54.8694,54.8874,54.8152,54.8242,233095.0
2016-11-28 14:20:00,60.73,60.74,60.69,60.7,204704.0,54.8242,54.8333,54.7881,54.7972,204704.0
2016-11-28 14:30:00,60.69,60.69,60.66,60.67,203183.0,54.7881,54.7881,54.761,54.7701,203183.0
2016-11-28 14:40:00,60.67,60.68,60.61,60.63,292719.0,54.7701,54.7791,54.7159,54.734,292719.0
2016-11-28 14:50:00,60.63,60.66,60.6,60.66,239582.0,54.734,54.761,54.7069,54.761,239582.0
2016-11-28 15:00:00,60.66,60.68,60.56,60.62,359796.0,54.761,54.7791,54.6708,54.7249,359796.0
2016-11-28 15:10:00,60.61,60.65,60.59,60.62,159737.0,54.7159,54.752,54.6979,54.7249,159737.0
2016-11-28 15:20:00,60.61,60.64,60.5,60.52,347957.0,54.7159,54.743,54.6166,54.6347,347957.0
2016-11-28 15:30:00,60.52,60.56,60.51,60.54,336909.0,54.6347,54.6708,54.6256,54.6527,336909.0
2016-11-28 15:40:00,60.55,60.58,60.5,60.58,537439.0,54.6617,54.6888,54.6166,54.6888,537439.0
2016-11-28 15:50:00,60.57,60.67,60.55,60.61,1505948.0,54.6798,54.7701,54.6617,54.7159,1505948.0
2016-11-29 09:30:00,60.65,60.83,60.63,60.76,796425.0,54.752,54.9145,54.734,54.8513,796425.0
2016-11-29 09:40:00,60.76,60.77,60.59,60.6,359955.0,54.8513,54.8604,54.6979,54.7069,359955.0
2016-11-29 09:50:00,60.6,60.64,60.52,60.57,332479.0,54.7069,54.743,54.6347,54.6798,332479.0
2016-11-29 10:00:00,60.57,60.67,60.53,60.67,310762.0,54.6798,54.7701,54.6437,54.7701,310762.0
2016-11-29 10:10:00,60.67,60.68,60.61,60.64,179366.0,54.7701,54.7791,54.7159,54.743,179366.0
2016-11-29 10:20:00,60.64,60.7,60.62,60.65,231752.0,54.743,54.7972,54.7249,54.752,231752.0
2016-11-29 10:30:00,60.65,60.8,60.65,60.77,261582.0,54.752,54.8874,54.752,54.8604,261582.0
2016-11-29 10:40:00,60.77,60.89,60.74,60.88,271984.0,54.8604,54.9687,54.8333,54.9597,271984.0
2016-11-29 10:50:00,60.88,60.92,60.84,60.91,278358.0,54.9597,54.9958,54.9235,54.9867,278358.0
2016-11-29 11:00:00,60.92,60.93,60.82,60.84,293968.0,54.9958,55.0048,54.9055,54.9235,293968.0
2016-11-29 11:10:00,60.84,60.95,60.83,60.95,3296517.0,54.9235,55.0228,54.9145,55.0228,3296517.0
2016-11-29 11:20:00,60.95,61.0,60.93,60.99,424105.0,55.0228,55.068,55.0048,55.059,424105.0
2016-11-29 11:30:00,61.0,61.25,60.99,61.19,779818.0,55.068,55.2937,55.059,55.2395,779818.0
2016-11-29 11:40:00,61.19,61.27,61.15,61.25,360202.0,55.2395,55.3117,55.2034,55.2937,360202.0
2016-11-29 11:50:00,61.25,61.29,61.24,61.29,271217.0,55.2937,55.3298,55.2846,55.3298,271217.0
2016-11-29 12:00:00,61.29,61.36,61.28,61.35,362621.0,55.3298,55.393,55.3208,55.3839,362621.0
2016-11-29 12:10:00,61.35,61.37,61.17,61.19,399597.0,55.3839,55.402,55.2215,55.2395,399597.0
2016-11-29 12:20:00,61.19,61.27,61.16,61.26,481635.0,55.2395,55.3117,55.2124,55.3027,481635.0
2016-11-29 12:30:00,61.26,61.28,61.18,61.18,365124.0,55.3027,55.3208,55.2305,55.2305,365124.0
2016-11-29 12:40:00,61.18,61.29,61.16,61.27,266041.0,55.2305,55.3298,55.2124,55.3117,266041.0
2016-11-29 12:50:00,61.26,61.33,61.24,61.3,317078.0,55.3027,55.3659,55.2846,55.3388,317078.0
2016-11-29 13:00:00,61.3,61.31,61.29,61.3,189014.0,55.3388,55.3478,55.3298,55.3388,189014.0
2016-11-29 13:10:00,61.3,61.34,61.29,61.32,222671.0,55.3388,55.3749,55.3298,55.3569,222671.0
2016-11-29 13:20:00,61.32,61.34,61.29,61.33,210600.0,55.3569,55.3749,55.3298,55.3659,210600.0
2016-11-29 13:30:00,61.32,61.39,61.32,61.39,185295.0,55.3569,55.4201,55.3569,55.4201,185295.0
2016-11-29 13:40:00,61.39,61.41,61.36,61.39,177582.0,55.4201,55.4381,55.393,55.4201,177582.0
2016-11-29 13:50:00,61.39,61.41,61.37,61.37,324000.0,55.4201,55.4381,55.402,55.402,324000.0
2016-11-29 14:00:00,61.38,61.39,61.31,61.33,407061.0,55.411,55.4201,55.3478,55.3659,407061.0
2016-11-29 14:10:00,61.33,61.37,61.32,61.37,175816.0,55.3659,55.402,55.3569,55.402,175816.0
2016-11-29 14:20:00,61.36,61.4,61.35,61.36,262077.0,55.393,55.4291,55.3839,55.393,262077.0
2016-11-29 14:30:00,61.36,61.41,61.32,61.37,409222.0,55.393,55.4381,55.3569,55.402,409222.0
2016-11-29 14:40:00,61.37,61.4,61.35,61.36,277247.0,55.402,55.4291,55.3839,55.393,277247.0
2016-11-29 14:50:00,61.35,61.36,61.3,61.3,400326.0,55.3839,55.393,55.3388,55.3388,400326.0
2016-11-29 15:00:00,61.3,61.32,61.23,61.27,630558.0,55.3388,55.3569,55.2756,55.3117,630558.0
2016-11-29 15:10:00,61.27,61.27,61.16,61.17,520502.0,55.3117,55.3117,55.2124,55.2215,520502.0
2016-11-29 15:20:00,61.17,61.19,61.13,61.18,313041.0,55.2215,55.2395,55.1853,55.2305,313041.0
2016-11-29 15:30:00,61.18,61.2,61.1,61.1,438576.0,55.2305,55.2485,55.1583,55.1583,438576.0
2016-11-29 15:40:00,61.1,61.14,61.05,61.05,497454.0,55.1583,55.1944,55.1131,55.1131,497454.0
2016-11-29 15:50:00,61.05,61.12,61.03,61.11,1515975.0,55.1131,55.1763,55.0951,55.1673,1515975.0
2016-11-30 09:30:00,60.86,61.18,60.86,60.99,1401475.0,54.9416,55.2305,54.9416,55.059,1401475.0
2016-11-30 09:40:00,60.99,61.15,60.91,60.93,562565.0,55.059,55.2034,54.9867,55.0048,562565.0
2016-11-30 09:50:00,60.93,60.93,60.73,60.77,602666.0,55.0048,55.0048,54.8242,54.8604,602666.0
2016-11-30 10:00:00,60.77,60.86,60.66,60.86,654806.0,54.8604,54.9416,54.761,54.9416,654806.0
2016-11-30 10:10:00,60.85,61.01,60.75,60.76,898836.0,54.9326,55.077,54.8423,54.8513,898836.0
2016-11-30 10:20:00,60.76,60.81,60.63,60.71,645223.0,54.8513,54.8965,54.734,54.8062,645223.0
2016-11-30 10:30:00,60.71,60.84,60.69,60.83,365688.0,54.8062,54.9235,54.7881,54.9145,365688.0
2016-11-30 10:40:00,60.83,60.91,60.82,60.82,462005.0,54.9145,54.9867,54.9055,54.9055,462005.0
2016-11-30 10:50:00,60.82,60.82,60.74,60.76,404108.0,54.9055,54.9055,54.8333,54.8513,404108.0
2016-11-30 11:00:00,60.75,60.82,60.66,60.79,428909.0,54.8423,54.9055,54.761,54.8784,428909.0
2016-11-30 11:10:00,60.79,60.82,60.72,60.75,488233.0,54.8784,54.9055,54.8152,54.8423,488233.0
2016-11-30 11:20:00,60.75,60.8,60.61,60.62,339422.0,54.8423,54.8874,54.7159,54.7249,339422.0
2016-11-30 11:30:00,60.62,60.75,60.58,60.69,517540.0,54.7249,54.8423,54.6888,54.7881,517540.0
2016-11-30 11:40:00,60.69,60.75,60.62,60.63,427026.0,54.7881,54.8423,54.7249,54.734,427026.0
2016-11-30 11:50:00,60.63,60.63,60.34,60.39,649965.0,54.734,54.734,54.4722,54.5173,649965.0
2016-11-30 12:00:00,60.39,60.49,60.24,60.3,676924.0,54.5173,54.6076,54.3819,54.4361,676924.0
2016-11-30 12:10:00,60.3,60.37,60.22,60.22,732740.0,54.4361,54.4992,54.3638,54.3638,732740.0
2016-11-30 12:20:00,60.22,60.38,60.21,60.33,416372.0,54.3638,54.5083,54.3548,54.4631,416372.0
2016-11-30 12:30:00,60.33,60.4,60.3,60.39,184599.0,54.4631,54.5263,54.4361,54.5173,184599.0
2016-11-30 12:40:00,60.39,60.48,60.38,60.46,301873.0,54.5173,54.5986,54.5083,54.5805,301873.0
2016-11-30 12:50:00,60.46,60.59,60.45,60.56,254879.0,54.5805,54.6979,54.5715,54.6708,254879.0
2016-11-30 13:00:00,60.56,60.58,60.52,60.55,184838.0,54.6708,54.6888,54.6347,54.6617,184838.0
2016-11-30 13:10:00,60.55,60.6,60.53,60.6,214176.0,54.6617,54.7069,54.6437,54.7069,214176.0
2016-11-30 13:20:00,60.59,60.6,60.52,60.55,265643.0,54.6979,54.7069,54.6347,54.6617,265643.0
2016-11-30 13:30:00,60.55,60.55,60.51,60.52,149250.0,54.6617,54.6617,54.6256,54.6347,149250.0
2016-11-30 13:40:00,60.52,60.58,60.48,60.58,251691.0,54.6347,54.6888,54.5986,54.6888,251691.0
2016-11-30 13:50:00,60.59,60.63,60.53,60.57,254525.0,54.6979,54.734,54.6437,54.6798,254525.0
2016-11-30 14:00:00,60.57,60.57,60.37,60.38,439074.0,54.6798,54.6798,54.4992,54.5083,439074.0
2016-11-30 14:10:00,60.38,60.39,60.27,60.33,424817.0,54.5083,54.5173,54.409,54.4631,424817.0
2016-11-30 14:20:00,60.32,60.41,60.28,60.4,378920.0,54.4541,54.5354,54.418,54.5263,378920.0
2016-11-30 14:30:00,60.41,60.41,60.29,60.32,331783.0,54.5354,54.5354,54.427,54.4541,331783.0
2016-11-30 14:40:00,60.32,60.34,60.27,60.34,300390.0,54.4541,54.4722,54.409,54.4722,300390.0
2016-11-30 14:50:00,60.34,60.39,60.33,60.35,616222.0,54.4722,54.5173,54.4631,54.4812,616222.0
2016-11-30 15:00:00,60.35,60.36,60.29,60.3,461794.0,54.4812,54.4902,54.427,54.4361,461794.0
2016-11-30 15:10:00,60.3,60.38,60.28,60.37,505121.0,54.4361,54.5083,54.418,54.4992,505121.0
2016-11-30 15:20:00,60.37,60.46,60.36,60.42,502764.0,54.4992,54.5805,54.4902,54.5444,502764.0
2016-11-30 15:30:00,60.41,60.42,60.31,60.37,630179.0,54.5354,54.5444,54.4451,54.4992,630179.0
2016-11-30 15:40:00,60.36,60.52,60.36,60.48,797790.0,54.4902,54.6347,54.4902,54.5986,797790.0
2016-11-30 15:50:00,60.48,60.51,60.26,60.26,4024506.0,54.5986,54.6256,54.3999,54.3999,4024506.0
2016-12-01 09:30:00,60.07,60.15,59.83,59.94,1611346.0,54.2284,54.3006,54.0118,54.1111,1611346.0
2016-12-01 09:40:00,59.95,60.01,59.82,59.98,915850.0,54.1201,54.1743,54.0027,54.1472,915850.0
2016-12-01 09:50:00,59.98,60.0,59.85,59.95,1167179.0,54.1472,54.1652,54.0298,54.1201,1167179.0
2016-12-01 10:00:00,59.95,60.07,59.89,59.99,978284.0,54.1201,54.2284,54.0659,54.1562,978284.0
2016-12-01 10:10:00,59.99,59.99,59.76,59.8,669017.0,54.1562,54.1562,53.9486,53.9847,669017.0
2016-12-01 10:20:00,59.8,59.82,59.62,59.63,689270.0,53.9847,54.0027,53.8222,53.8312,689270.0
2016-12-01 10:30:00,59.62,59.72,59.52,59.55,1472242.0,53.8222,53.9125,53.7319,53.759,1472242.0
2016-12-01 10:40:00,59.55,59.56,59.3,59.35,1034205.0,53.759,53.768,53.5333,53.5784,1034205.0
2016-12-01 10:50:00,59.35,59.43,59.21,59.43,956831.0,53.5784,53.6507,53.4521,53.6507,956831.0
2016-12-01 11:00:00,59.42,59.53,59.35,59.46,620996.0,53.6416,53.7409,53.5784,53.6777,620996.0
2016-12-01 11:10:00,59.46,59.47,59.28,59.33,1007485.0,53.6777,53.6868,53.5152,53.5604,1007485.0
2016-12-01 11:20:00,59.33,59.57,59.31,59.51,1016689.0,53.5604,53.777,53.5423,53.7229,1016689.0
2016-12-01 11:30:00,59.51,59.52,59.34,59.38,483580.0,53.7229,53.7319,53.5694,53.6055,483580.0
2016-12-01 11:40:00,59.38,59.49,59.31,59.46,390791.0,53.6055,53.7048,53.5423,53.6777,390791.0
2016-12-01 11:50:00,59.46,59.46,59.29,59.36,681857.0,53.6777,53.6777,53.5243,53.5875,681857.0
2016-12-01 12:00:00,59.36,59.36,59.25,59.26,736916.0,53.5875,53.5875,53.4882,53.4972,736916.0
2016-12-01 12:10:00,59.26,59.27,59.14,59.18,642185.0,53.4972,53.5062,53.3889,53.425,642185.0
2016-12-01 12:20:00,59.18,59.21,59.03,59.07,714131.0,53.425,53.4521,53.2896,53.3257,714131.0
2016-12-01 12:30:00,59.07,59.17,59.06,59.13,445741.0,53.3257,53.4159,53.3166,53.3798,445741.0
2016-12-01 12:40:00,59.12,59.13,58.95,58.96,1034420.0,53.3708,53.3798,53.2173,53.2264,1034420.0
2016-12-01 12:50:00,58.95,59.09,58.95,59.01,675291.0,53.2173,53.3437,53.2173,53.2715,675291.0
2016-12-01 13:00:00,59.0,59.02,58.95,58.97,585428.0,53.2625,53.2805,53.2173,53.2354,585428.0
2016-12-01 13:10:00,58.96,59.05,58.95,58.98,323600.0,53.2264,53.3076,53.2173,53.2444,323600.0
2016-12-01 13:20:00,58.98,59.09,58.93,59.03,320932.0,53.2444,53.3437,53.1993,53.2896,320932.0
2016-12-01 13:30:00,59.03,59.15,59.02,59.13,456061.0,53.2896,53.3979,53.2805,53.3798,456061.0
2016-12-01 13:40:00,59.13,59.19,59.1,59.17,476933.0,53.3798,53.434,53.3528,53.4159,476933.0
2016-12-01 13:50:00,59.16,59.21,59.1,59.11,303339.0,53.4069,53.4521,53.3528,53.3618,303339.0
2016-12-01 14:00:00,59.11,59.2,59.1,59.16,378574.0,53.3618,53.443,53.3528,53.4069,378574.0
2016-12-01 14:10:00,59.16,59.36,59.13,59.3,484732.0,53.4069,53.5875,53.3798,53.5333,484732.0
2016-12-01 14:20:00,59.3,59.34,59.22,59.25,453648.0,53.5333,53.5694,53.4611,53.4882,453648.0
2016-12-01 14:30:00,59.25,59.33,59.23,59.3,390681.0,53.4882,53.5604,53.4701,53.5333,390681.0
2016-12-01 14:40:00,59.3,59.36,59.25,59.26,345625.0,53.5333,53.5875,53.4882,53.4972,345625.0
2016-12-01 14:50:00,59.26,59.33,59.25,59.26,360246.0,53.4972,53.5604,53.4882,53.4972,360246.0
2016-12-01 15:00:00,59.25,59.28,59.16,59.18,427687.0,53.4882,53.5152,53.4069,53.425,427687.0
2016-12-01 15:10:00,59.19,59.22,59.11,59.13,395364.0,53.434,53.4611,53.3618,53.3798,395364.0
2016-12-01 15:20:00,59.12,59.15,59.01,59.04,543425.0,53.3708,53.3979,53.2715,53.2986,543425.0
2016-12-01 15:30:00,59.04,59.09,59.02,59.08,789572.0,53.2986,53.3437,53.2805,53.3347,789572.0
2016-12-01 15:40:00,59.08,59.1,58.99,59.01,941267.0,53.3347,53.3528,53.2534,53.2715,941267.0
2016-12-01 15:50:00,59.01,59.23,59.01,59.19,1650070.0,53.2715,53.4701,53.2715,53.434,1650070.0
2016-12-02 09:30:00,59.08,59.43,58.83,59.4,1948766.0,53.3347,53.6507,53.109,53.6236,1948766.0
2016-12-02 09:40:00,59.4,59.47,58.95,58.97,767173.0,53.6236,53.6868,53.2173,53.2354,767173.0
2016-12-02 09:50:00,58.97,59.12,58.91,59.07,658181.0,53.2354,53.3708,53.1812,53.3257,658181.0
2016-12-02 10:00:00,59.07,59.2,59.06,59.15,608620.0,53.3257,53.443,53.3166,53.3979,608620.0
2016-12-02 10:10:00,59.14,59.14,58.8,59.0,681494.0,53.3889,53.3889,53.0819,53.2625,681494.0
2016-12-02 10:20:00,59.0,59.13,58.91,59.04,577562.0,53.2625,53.3798,53.1812,53.2986,577562.0
2016-12-02 10:30:00,59.04,59.18,59.0,59.17,662918.0,53.2986,53.425,53.2625,53.4159,662918.0
2016-12-02 10:40:00,59.17,59.35,59.15,59.23,370881.0,53.4159,53.5784,53.3979,53.4701,370881.0
2016-12-02 10:50:00,59.24,59.27,59.15,59.19,357347.0,53.4791,53.5062,53.3979,53.434,357347.0
2016-12-02 11:00:00,59.19,59.26,59.06,59.23,662803.0,53.434,53.4972,53.3166,53.4701,662803.0
2016-12-02 11:10:00,59.23,59.33,59.18,59.32,365739.0,53.4701,53.5604,53.425,53.5514,365739.0
2016-12-02 11:20:00,59.33,59.38,59.26,59.29,614183.0,53.5604,53.6055,53.4972,53.5243,614183.0
2016-12-02 11:30:00,59.29,59.3,59.15,59.19,651898.0,53.5243,53.5333,53.3979,53.434,651898.0
2016-12-02 11:40:00,59.19,59.21,59.1,59.11,563625.0,53.434,53.4521,53.3528,53.3618,563625.0
2016-12-02 11:50:00,59.12,59.19,59.06,59.12,276938.0,53.3708,53.434,53.3166,53.3708,276938.0
2016-12-02 12:00:00,59.12,59.21,59.09,59.1,288735.0,53.3708,53.4521,53.3437,53.3528,288735.0
2016-12-02 12:10:00,59.11,59.13,59.06,59.13,541656.0,53.3618,53.3798,53.3166,53.3798,541656.0
2016-12-02 12:20:00,59.13,59.2,59.12,59.19,279343.0,53.3798,53.443,53.3708,53.434,279343.0
2016-12-02 12:30:00,59.19,59.19,59.09,59.12,269273.0,53.434,53.434,53.3437,53.3708,269273.0
2016-12-02 12:40:00,59.12,59.24,59.11,59.23,251240.0,53.3708,53.4791,53.3618,53.4701,251240.0
2016-12-02 12:50:00,59.23,59.34,59.23,59.28,463206.0,53.4701,53.5694,53.4701,53.5152,463206.0
2016-12-02 13:00:00,59.29,59.3,59.15,59.22,387670.0,53.5243,53.5333,53.3979,53.4611,387670.0
2016-12-02 13:10:00,59.23,59.25,59.12,59.18,356397.0,53.4701,53.4882,53.3708,53.425,356397.0
2016-12-02 13:20:00,59.18,59.26,59.13,59.21,429423.0,53.425,53.4972,53.3798,53.4521,429423.0
2016-12-02 13:30:00,59.21,59.29,59.18,59.29,421715.0,53.4521,53.5243,53.425,53.5243,421715.0
2016-12-02 13:40:00,59.29,59.34,59.27,59.3,343546.0,53.5243,53.5694,53.5062,53.5333,343546.0
2016-12-02 13:50:00,59.3,59.37,59.26,59.27,224866.0,53.5333,53.5965,53.4972,53.5062,224866.0
2016-12-02 14:00:00,59.27,59.3,59.24,59.25,230922.0,53.5062,53.5333,53.4791,53.4882,230922.0
2016-12-02 14:10:00,59.24,59.33,59.23,59.27,284895.0,53.4791,53.5604,53.4701,53.5062,284895.0
2016-12-02 14:20:00,59.27,59.29,59.19,59.28,321448.0,53.5062,53.5243,53.434,53.5152,321448.0
2016-12-02 14:30:00,59.27,59.31,59.24,59.3,217793.0,53.5062,53.5423,53.4791,53.5333,217793.0
2016-12-02 14:40:00,59.29,59.32,59.26,59.28,709266.0,53.5243,53.5514,53.4972,53.5152,709266.0
2016-12-02 14:50:00,59.27,59.28,59.2,59.24,294407.0,53.5062,53.5152,53.443,53.4791,294407.0
2016-12-02 15:00:00,59.24,59.28,59.21,59.27,327638.0,53.4791,53.5152,53.4521,53.5062,327638.0
2016-12-02 15:10:00,59.26,59.26,59.19,59.21,254563.0,53.4972,53.4972,53.434,53.4521,254563.0
2016-12-02 15:20:00,59.21,59.32,59.2,59.32,451436.0,53.4521,53.5514,53.443,53.5514,451436.0
2016-12-02 15:30:00,59.31,59.39,59.27,59.32,658542.0,53.5423,53.6146,53.5062,53.5514,658542.0
2016-12-02 15:40:00,59.32,59.33,59.2,59.22,806151.0,53.5514,53.5604,53.443,53.4611,806151.0
2016-12-02 15:50:00,59.22,59.32,59.19,59.26,1710170.0,53.4611,53.5514,53.434,53.4972,1710170.0
2016-12-05 09:30:00,59.7,59.9,59.56,59.65,1503445.0,53.8944,54.075,53.768,53.8493,1503445.0
2016-12-05 09:40:00,59.65,59.91,59.63,59.8,621823.0,53.8493,54.084,53.8312,53.9847,621823.0
2016-12-05 09:50:00,59.8,60.13,59.8,59.99,665769.0,53.9847,54.2826,53.9847,54.1562,665769.0
2016-12-05 10:00:00,59.98,60.23,59.98,60.2,796278.0,54.1472,54.3729,54.1472,54.3458,796278.0
2016-12-05 10:10:00,60.19,60.4,60.17,60.39,769846.0,54.3368,54.5263,54.3187,54.5173,769846.0
2016-12-05 10:20:00,60.38,60.4,60.26,60.4,551766.0,54.5083,54.5263,54.3999,54.5263,551766.0
2016-12-05 10:30:00,60.4,60.45,60.36,60.41,465433.0,54.5263,54.5715,54.4902,54.5354,465433.0
2016-12-05 10:40:00,60.41,60.55,60.35,60.54,516843.0,54.5354,54.6617,54.4812,54.6527,516843.0
2016-12-05 10:50:00,60.54,60.59,60.48,60.52,535792.0,54.6527,54.6979,54.5986,54.6347,535792.0
2016-12-05 11:00:00,60.52,60.54,60.41,60.44,345636.0,54.6347,54.6527,54.5354,54.5624,345636.0
2016-12-05 11:10:00,60.45,60.46,60.37,60.41,333498.0,54.5715,54.5805,54.4992,54.5354,333498.0
2016-12-05 11:20:00,60.41,60.5,60.34,60.42,397426.0,54.5354,54.6166,54.4722,54.5444,397426.0
2016-12-05 11:30:00,60.41,60.41,60.25,60.32,562554.0,54.5354,54.5354,54.3909,54.4541,562554.0
2016-12-05 11:40:00,60.33,60.38,60.21,60.21,420298.0,54.4631,54.5083,54.3548,54.3548,420298.0
2016-12-05 11:50:00,60.22,60.3,60.15,60.18,411404.0,54.3638,54.4361,54.3006,54.3277,411404.0
2016-12-05 12:00:00,60.17,60.21,60.09,60.13,385119.0,54.3187,54.3548,54.2465,54.2826,385119.0
2016-12-05 12:10:00,60.13,60.21,60.09,60.13,313592.0,54.2826,54.3548,54.2465,54.2826,313592.0
2016-12-05 12:20:00,60.13,60.15,59.93,60.08,678815.0,54.2826,54.3006,54.102,54.2375,678815.0
2016-12-05 12:30:00,60.07,60.15,60.05,60.14,307621.0,54.2284,54.3006,54.2104,54.2916,307621.0
2016-12-05 12:40:00,60.14,60.19,60.09,60.17,389529.0,54.2916,54.3368,54.2465,54.3187,389529.0
2016-12-05 12:50:00,60.17,60.23,60.14,60.18,209353.0,54.3187,54.3729,54.2916,54.3277,209353.0
2016-12-05 13:00:00,60.18,60.2,60.14,60.18,202199.0,54.3277,54.3458,54.2916,54.3277,202199.0
2016-12-05 13:10:00,60.18,60.19,60.13,60.16,168861.0,54.3277,54.3368,54.2826,54.3097,168861.0
2016-12-05 13:20:00,60.16,60.18,60.08,60.1,365139.0,54.3097,54.3277,54.2375,54.2555,365139.0
2016-12-05 13:30:00,60.1,60.16,60.09,60.14,279857.0,54.2555,54.3097,54.2465,54.2916,279857.0
2016-12-05 13:40:00,60.13,60.17,60.11,60.15,219144.0,54.2826,54.3187,54.2645,54.3006,219144.0
2016-12-05 13:50:00,60.15,60.15,60.09,60.1,357613.0,54.3006,54.3006,54.2465,54.2555,357613.0
2016-12-05 14:00:00,60.1,60.12,60.04,60.11,300020.0,54.2555,54.2736,54.2013,54.2645,300020.0
2016-12-05 14:10:00,60.1,60.11,60.0,60.06,338195.0,54.2555,54.2645,54.1652,54.2194,338195.0
2016-12-05 14:20:00,60.06,60.09,60.0,60.08,308784.0,54.2194,54.2465,54.1652,54.2375,308784.0
2016-12-05 14:30:00,60.07,60.11,59.99,60.04,286592.0,54.2284,54.2645,54.1562,54.2013,286592.0
2016-12-05 14:40:00,60.04,60.07,60.0,60.06,204461.0,54.2013,54.2284,54.1652,54.2194,204461.0
2016-12-05 14:50:00,60.06,60.1,60.02,60.06,313584.0,54.2194,54.2555,54.1833,54.2194,313584.0
2016-12-05 15:00:00,60.06,60.08,60.01,60.05,259954.0,54.2194,54.2375,54.1743,54.2104,259954.0
2016-12-05 15:10:00,60.04,60.09,60.03,60.06,373782.0,54.2013,54.2465,54.1923,54.2194,373782.0
2016-12-05 15:20:00,60.05,60.1,60.02,60.08,293019.0,54.2104,54.2555,54.1833,54.2375,293019.0
2016-12-05 15:30:00,60.08,60.14,60.05,60.11,397421.0,54.2375,54.2916,54.2104,54.2645,397421.0
2016-12-05 15:40:00,60.12,60.19,60.11,60.16,519500.0,54.2736,54.3368,54.2645,54.3097,519500.0
2016-12-05 15:50:00,60.16,60.28,60.15,60.21,1646568.0,54.3097,54.418,54.3006,54.3548,1646568.0
2016-12-06 09:30:00,60.43,60.46,59.8,59.86,1353008.0,54.5534,54.5805,53.9847,54.0388,1353008.0
2016-12-06 09:40:00,59.86,60.12,59.85,60.12,635922.0,54.0388,54.2736,54.0298,54.2736,635922.0
2016-12-06 09:50:00,60.12,60.22,60.1,60.2,509236.0,54.2736,54.3638,54.2555,54.3458,509236.0
2016-12-06 10:00:00,60.2,60.35,60.19,60.22,452902.0,54.3458,54.4812,54.3368,54.3638,452902.0
2016-12-06 10:10:00,60.22,60.23,59.97,60.03,570185.0,54.3638,54.3729,54.1381,54.1923,570185.0
2016-12-06 10:20:00,60.04,60.09,59.95,59.98,498400.0,54.2013,54.2465,54.1201,54.1472,498400.0
2016-12-06 10:30:00,59.98,60.15,59.98,60.06,499327.0,54.1472,54.3006,54.1472,54.2194,499327.0
2016-12-06 10:40:00,60.06,60.15,60.03,60.11,478409.0,54.2194,54.3006,54.1923,54.2645,478409.0
2016-12-06 10:50:00,60.11,60.13,60.02,60.11,418632.0,54.2645,54.2826,54.1833,54.2645,418632.0
2016-12-06 11:00:00,60.11,60.12,59.98,60.05,421276.0,54.2645,54.2736,54.1472,54.2104,421276.0
2016-12-06 11:10:00,60.05,60.06,59.96,59.98,414719.0,54.2104,54.2194,54.1291,54.1472,414719.0
2016-12-06 11:20:00,59.98,60.11,59.97,60.09,653862.0,54.1472,54.2645,54.1381,54.2465,653862.0
2016-12-06 11:30:00,60.1,60.12,59.97,60.01,332078.0,54.2555,54.2736,54.1381,54.1743,332078.0
2016-12-06 11:40:00,60.02,60.04,59.95,60.01,298970.0,54.1833,54.2013,54.1201,54.1743,298970.0
2016-12-06 11:50:00,60.0,60.12,60.0,60.1,233503.0,54.1652,54.2736,54.1652,54.2555,233503.0
2016-12-06 12:00:00,60.1,60.12,60.04,60.04,197750.0,54.2555,54.2736,54.2013,54.2013,197750.0
2016-12-06 12:10:00,60.03,60.1,60.03,60.04,205474.0,54.1923,54.2555,54.1923,54.2013,205474.0
2016-12-06 12:20:00,60.05,60.12,60.01,60.08,205917.0,54.2104,54.2736,54.1743,54.2375,205917.0
2016-12-06 12:30:00,60.08,60.17,60.07,60.09,204837.0,54.2375,54.3187,54.2284,54.2465,204837.0
2016-12-06 12:40:00,60.1,60.11,59.99,59.99,195579.0,54.2555,54.2645,54.1562,54.1562,195579.0
2016-12-06 12:50:00,59.99,60.02,59.96,59.98,327412.0,54.1562,54.1833,54.1291,54.1472,327412.0
2016-12-06 13:00:00,59.98,60.05,59.98,60.03,206523.0,54.1472,54.2104,54.1472,54.1923,206523.0
2016-12-06 13:10:00,60.02,60.04,59.98,59.98,289558.0,54.1833,54.2013,54.1472,54.1472,289558.0
2016-12-06 13:20:00,59.99,60.0,59.95,59.96,208379.0,54.1562,54.1652,54.1201,54.1291,208379.0
2016-12-06 13:30:00,59.96,59.97,59.9,59.9,253977.0,54.1291,54.1381,54.075,54.075,253977.0
2016-12-06 13:40:00,59.91,60.07,59.9,60.04,306562.0,54.084,54.2284,54.075,54.2013,306562.0
2016-12-06 13:50:00,60.04,60.05,59.99,60.03,247691.0,54.2013,54.2104,54.1562,54.1923,247691.0
2016-12-06 14:00:00,60.03,60.09,60.0,60.05,303943.0,54.1923,54.2465,54.1652,54.2104,303943.0
2016-12-06 14:10:00,60.05,60.09,59.98,60.0,323762.0,54.2104,54.2465,54.1472,54.1652,323762.0
2016-12-06 14:20:00,60.0,60.1,59.98,60.05,297195.0,54.1652,54.2555,54.1472,54.2104,297195.0
2016-12-06 14:30:00,60.06,60.08,60.01,60.07,238802.0,54.2194,54.2375,54.1743,54.2284,238802.0
2016-12-06 14:40:00,60.07,60.1,60.04,60.08,276266.0,54.2284,54.2555,54.2013,54.2375,276266.0
2016-12-06 14:50:00,60.08,60.13,60.06,60.11,362962.0,54.2375,54.2826,54.2194,54.2645,362962.0
2016-12-06 15:00:00,60.11,60.15,60.04,60.05,480348.0,54.2645,54.3006,54.2013,54.2104,480348.0
2016-12-06 15:10:00,60.05,60.05,59.97,59.99,364740.0,54.2104,54.2104,54.1381,54.1562,364740.0
2016-12-06 15:20:00,59.98,60.0,59.92,59.95,329835.0,54.1472,54.1652,54.093,54.1201,329835.0
2016-12-06 15:30:00,59.95,60.01,59.94,60.0,406602.0,54.1201,54.1743,54.1111,54.1652,406602.0
2016-12-06 15:40:00,60.0,60.05,59.98,59.98,431921.0,54.1652,54.2104,54.1472,54.1472,431921.0
2016-12-06 15:50:00,59.98,60.02,59.92,59.95,1476027.0,54.1472,54.1833,54.093,54.1201,1476027.0
2016-12-07 09:30:00,60.01,60.04,59.8,60.01,803802.0,54.1743,54.2013,53.9847,54.1743,803802.0
2016-12-07 09:40:00,60.01,60.03,59.88,59.96,634940.0,54.1743,54.1923,54.0569,54.1291,634940.0
2016-12-07 09:50:00,59.96,59.96,59.83,59.84,601603.0,54.1291,54.1291,54.0118,54.0208,601603.0
2016-12-07 10:00:00,59.84,60.01,59.81,60.01,448899.0,54.0208,54.1743,53.9937,54.1743,448899.0
2016-12-07 10:10:00,60.01,60.19,59.98,60.15,468745.0,54.1743,54.3368,54.1472,54.3006,468745.0
2016-12-07 10:20:00,60.14,60.26,60.14,60.22,556034.0,54.2916,54.3999,54.2916,54.3638,556034.0
2016-12-07 10:30:00,60.23,60.28,60.13,60.16,325462.0,54.3729,54.418,54.2826,54.3097,325462.0
2016-12-07 10:40:00,60.16,60.32,60.13,60.28,397370.0,54.3097,54.4541,54.2826,54.418,397370.0
2016-12-07 10:50:00,60.28,60.32,60.24,60.24,316386.0,54.418,54.4541,54.3819,54.3819,316386.0
2016-12-07 11:00:00,60.25,60.32,60.2,60.26,675764.0,54.3909,54.4541,54.3458,54.3999,675764.0
2016-12-07 11:10:00,60.27,60.28,60.18,60.23,444298.0,54.409,54.418,54.3277,54.3729,444298.0
2016-12-07 11:20:00,60.22,60.25,60.05,60.06,453413.0,54.3638,54.3909,54.2104,54.2194,453413.0
2016-12-07 11:30:00,60.06,60.17,60.06,60.12,371092.0,54.2194,54.3187,54.2194,54.2736,371092.0
2016-12-07 11:40:00,60.12,60.17,60.08,60.08,244938.0,54.2736,54.3187,54.2375,54.2375,244938.0
2016-12-07 11:50:00,60.09,60.27,60.07,60.25,342084.0,54.2465,54.409,54.2284,54.3909,342084.0
2016-12-07 12:00:00,60.25,60.3,60.22,60.25,320590.0,54.3909,54.4361,54.3638,54.3909,320590.0
2016-12-07 12:10:00,60.25,60.34,60.24,60.31,217740.0,54.3909,54.4722,54.3819,54.4451,217740.0
2016-12-07 12:20:00,60.31,60.34,60.25,60.32,246560.0,54.4451,54.4722,54.3909,54.4541,246560.0
2016-12-07 12:30:00,60.32,60.35,60.29,60.3,273919.0,54.4541,54.4812,54.427,54.4361,273919.0
2016-12-07 12:40:00,60.29,60.43,60.28,60.41,366639.0,54.427,54.5534,54.418,54.5354,366639.0
2016-12-07 12:50:00,60.41,60.63,60.4,60.62,638825.0,54.5354,54.734,54.5263,54.7249,638825.0
2016-12-07 13:00:00,60.63,60.86,60.61,60.82,767730.0,54.734,54.9416,54.7159,54.9055,767730.0
2016-12-07 13:10:00,60.82,60.83,60.66,60.75,286847.0,54.9055,54.9145,54.761,54.8423,286847.0
2016-12-07 13:20:00,60.75,60.88,60.74,60.74,564579.0,54.8423,54.9597,54.8333,54.8333,564579.0
2016-12-07 13:30:00,60.74,60.82,60.72,60.74,359988.0,54.8333,54.9055,54.8152,54.8333,359988.0
2016-12-07 13:40:00,60.74,60.79,60.69,60.74,584806.0,54.8333,54.8784,54.7881,54.8333,584806.0
2016-12-07 13:50:00,60.74,60.84,60.71,60.82,481382.0,54.8333,54.9235,54.8062,54.9055,481382.0
2016-12-07 14:00:00,60.83,60.84,60.77,60.82,387468.0,54.9145,54.9235,54.8604,54.9055,387468.0
2016-12-07 14:10:00,60.82,61.07,60.8,61.02,1130905.0,54.9055,55.1312,54.8874,55.086,1130905.0
2016-12-07 14:20:00,61.02,61.05,60.92,60.96,601824.0,55.086,55.1131,54.9958,55.0319,601824.0
2016-12-07 14:30:00,60.96,61.08,60.94,61.07,495933.0,55.0319,55.1402,55.0138,55.1312,495933.0
2016-12-07 14:40:00,61.07,61.18,61.05,61.15,550863.0,55.1312,55.2305,55.1131,55.2034,550863.0
2016-12-07 14:50:00,61.15,61.25,61.09,61.25,820694.0,55.2034,55.2937,55.1492,55.2937,820694.0
2016-12-07 15:00:00,61.24,61.34,61.15,61.22,848564.0,55.2846,55.3749,55.2034,55.2666,848564.0
2016-12-07 15:10:00,61.22,61.23,61.14,61.18,851333.0,55.2666,55.2756,55.1944,55.2305,851333.0
2016-12-07 15:20:00,61.18,61.33,61.16,61.26,997745.0,55.2305,55.3659,55.2124,55.3027,997745.0
2016-12-07 15:30:00,61.25,61.36,61.23,61.32,847954.0,55.2937,55.393,55.2756,55.3569,847954.0
2016-12-07 15:40:00,61.33,61.36,61.2,61.22,1156587.0,55.3659,55.393,55.2485,55.2666,1156587.0
2016-12-07 15:50:00,61.23,61.38,61.21,61.36,3003490.0,55.2756,55.411,55.2576,55.393,3003490.0
2016-12-08 09:30:00,61.3,61.5,61.01,61.38,1314305.0,55.3388,55.5194,55.077,55.411,1314305.0
2016-12-08 09:40:00,61.38,61.5,61.23,61.46,867176.0,55.411,55.5194,55.2756,55.4833,867176.0
2016-12-08 09:50:00,61.47,61.58,61.32,61.39,946334.0,55.4923,55.5916,55.3569,55.4201,946334.0
2016-12-08 10:00:00,61.4,61.5,61.29,61.48,658136.0,55.4291,55.5194,55.3298,55.5013,658136.0
2016-12-08 10:10:00,61.48,61.5,61.36,61.49,489891.0,55.5013,55.5194,55.393,55.5103,489891.0
2016-12-08 10:20:00,61.48,61.53,61.4,61.5,489087.0,55.5013,55.5464,55.4291,55.5194,489087.0
2016-12-08 10:30:00,61.5,61.54,61.3,61.33,478276.0,55.5194,55.5555,55.3388,55.3659,478276.0
2016-12-08 10:40:00,61.33,61.4,61.3,61.36,310752.0,55.3659,55.4291,55.3388,55.393,310752.0
2016-12-08 10:50:00,61.37,61.4,61.31,61.32,389497.0,55.402,55.4291,55.3478,55.3569,389497.0
2016-12-08 11:00:00,61.32,61.34,61.26,61.3,345077.0,55.3569,55.3749,55.3027,55.3388,345077.0
2016-12-08 11:10:00,61.3,61.33,61.24,61.26,397871.0,55.3388,55.3659,55.2846,55.3027,397871.0
2016-12-08 11:20:00,61.26,61.3,61.19,61.21,446375.0,55.3027,55.3388,55.2395,55.2576,446375.0
2016-12-08 11:30:00,61.21,61.22,61.04,61.05,335852.0,55.2576,55.2666,55.1041,55.1131,335852.0
2016-12-08 11:40:00,61.05,61.23,61.04,61.19,305672.0,55.1131,55.2756,55.1041,55.2395,305672.0
2016-12-08 11:50:00,61.19,61.21,61.13,61.18,289311.0,55.2395,55.2576,55.1853,55.2305,289311.0
2016-12-08 12:00:00,61.18,61.24,61.17,61.19,240018.0,55.2305,55.2846,55.2215,55.2395,240018.0
2016-12-08 12:10:00,61.19,61.24,61.15,61.24,240260.0,55.2395,55.2846,55.2034,55.2846,240260.0
2016-12-08 12:20:00,61.23,61.37,61.22,61.27,454444.0,55.2756,55.402,55.2666,55.3117,454444.0
2016-12-08 12:30:00,61.26,61.34,61.19,61.23,251935.0,55.3027,55.3749,55.2395,55.2756,251935.0
2016-12-08 12:40:00,61.22,61.34,61.21,61.3,284663.0,55.2666,55.3749,55.2576,55.3388,284663.0
2016-12-08 12:50:00,61.31,61.32,61.26,61.27,245299.0,55.3478,55.3569,55.3027,55.3117,245299.0
2016-12-08 13:00:00,61.27,61.32,61.25,61.3,214026.0,55.3117,55.3569,55.2937,55.3388,214026.0
2016-12-08 13:10:00,61.3,61.3,61.22,61.22,425468.0,55.3388,55.3388,55.2666,55.2666,425468.0
2016-12-08 13:20:00,61.23,61.28,61.22,61.23,377556.0,55.2756,55.3208,55.2666,55.2756,377556.0
2016-12-08 13:30:00,61.23,61.24,61.15,61.23,263752.0,55.2756,55.2846,55.2034,55.2756,263752.0
2016-12-08 13:40:00,61.23,61.24,61.17,61.21,196522.0,55.2756,55.2846,55.2215,55.2576,196522.0
2016-12-08 13:50:00,61.21,61.22,61.16,61.19,230762.0,55.2576,55.2666,55.2124,55.2395,230762.0
2016-12-08 14:00:00,61.19,61.2,61.08,61.1,311010.0,55.2395,55.2485,55.1402,55.1583,311010.0
2016-12-08 14:10:00,61.1,61.16,61.04,61.05,212358.0,55.1583,55.2124,55.1041,55.1131,212358.0
2016-12-08 14:20:00,61.05,61.07,60.92,61.06,475003.0,55.1131,55.1312,54.9958,55.1221,475003.0
2016-12-08 14:30:00,61.06,61.08,60.88,60.94,653362.0,55.1221,55.1402,54.9597,55.0138,653362.0
2016-12-08 14:40:00,60.94,60.98,60.9,60.93,434024.0,55.0138,55.0499,54.9777,55.0048,434024.0
2016-12-08 14:50:00,60.92,60.98,60.89,60.98,329201.0,54.9958,55.0499,54.9687,55.0499,329201.0
2016-12-08 15:00:00,60.99,61.06,60.93,61.03,309643.0,55.059,55.1221,55.0048,55.0951,309643.0
2016-12-08 15:10:00,61.02,61.03,60.9,60.91,550179.0,55.086,55.0951,54.9777,54.9867,550179.0
2016-12-08 15:20:00,60.91,60.92,60.84,60.86,406044.0,54.9867,54.9958,54.9235,54.9416,406044.0
2016-12-08 15:30:00,60.86,60.98,60.85,60.97,377275.0,54.9416,55.0499,54.9326,55.0409,377275.0
2016-12-08 15:40:00,60.97,61.02,60.87,60.88,666071.0,55.0409,55.086,54.9506,54.9597,666071.0
2016-12-08 15:50:00,60.89,61.0,60.87,61.0,1665441.0,54.9687,55.068,54.9506,55.068,1665441.0
2016-12-09 09:30:00,61.18,61.37,61.15,61.33,1172315.0,55.2305,55.402,55.2034,55.3659,1172315.0
2016-12-09 09:40:00,61.33,61.38,61.12,61.38,665802.0,55.3659,55.411,55.1763,55.411,665802.0
2016-12-09 09:50:00,61.37,61.62,61.33,61.43,882136.0,55.402,55.6277,55.3659,55.4562,882136.0
2016-12-09 10:00:00,61.43,61.46,61.31,61.46,531738.0,55.4562,55.4833,55.3478,55.4833,531738.0
2016-12-09 10:10:00,61.47,61.6,61.4,61.52,782090.0,55.4923,55.6096,55.4291,55.5374,782090.0
2016-12-09 10:20:00,61.53,61.75,61.52,61.67,678870.0,55.5464,55.745,55.5374,55.6728,678870.0
2016-12-09 10:30:00,61.67,61.79,61.62,61.78,423723.0,55.6728,55.7812,55.6277,55.7721,423723.0
2016-12-09 10:40:00,61.78,61.8,61.64,61.67,347226.0,55.7721,55.7902,55.6457,55.6728,347226.0
2016-12-09 10:50:00,61.67,61.71,61.57,61.68,315434.0,55.6728,55.7089,55.5826,55.6819,315434.0
2016-12-09 11:00:00,61.68,61.73,61.65,61.65,446752.0,55.6819,55.727,55.6548,55.6548,446752.0
2016-12-09 11:10:00,61.64,61.68,61.59,61.64,533438.0,55.6457,55.6819,55.6006,55.6457,533438.0
2016-12-09 11:20:00,61.64,61.68,61.61,61.67,395976.0,55.6457,55.6819,55.6187,55.6728,395976.0
2016-12-09 11:30:00,61.67,61.72,61.64,61.71,353218.0,55.6728,55.718,55.6457,55.7089,353218.0
2016-12-09 11:40:00,61.71,61.84,61.7,61.79,620227.0,55.7089,55.8263,55.6999,55.7812,620227.0
2016-12-09 11:50:00,61.79,61.85,61.76,61.78,1047114.0,55.7812,55.8353,55.7541,55.7721,1047114.0
2016-12-09 12:00:00,61.79,61.83,61.76,61.78,352813.0,55.7812,55.8173,55.7541,55.7721,352813.0
2016-12-09 12:10:00,61.78,61.82,61.72,61.82,322782.0,55.7721,55.8082,55.718,55.8082,322782.0
2016-12-09 12:20:00,61.81,61.83,61.75,61.79,292118.0,55.7992,55.8173,55.745,55.7812,292118.0
2016-12-09 12:30:00,61.79,61.84,61.77,61.82,516853.0,55.7812,55.8263,55.7631,55.8082,516853.0
2016-12-09 12:40:00,61.83,61.85,61.78,61.84,340209.0,55.8173,55.8353,55.7721,55.8263,340209.0
2016-12-09 12:50:00,61.83,61.87,61.77,61.8,253509.0,55.8173,55.8534,55.7631,55.7902,253509.0
2016-12-09 13:00:00,61.8,61.86,61.8,61.84,219382.0,55.7902,55.8444,55.7902,55.8263,219382.0
2016-12-09 13:10:00,61.85,61.89,61.82,61.85,273200.0,55.8353,55.8714,55.8082,55.8353,273200.0
2016-12-09 13:20:00,61.85,61.93,61.83,61.92,397068.0,55.8353,55.9075,55.8173,55.8985,397068.0
2016-12-09 13:30:00,61.92,61.93,61.8,61.84,340538.0,55.8985,55.9075,55.7902,55.8263,340538.0
2016-12-09 13:40:00,61.83,61.92,61.81,61.9,293724.0,55.8173,55.8985,55.7992,55.8805,293724.0
2016-12-09 13:50:00,61.91,61.93,61.87,61.93,398401.0,55.8895,55.9075,55.8534,55.9075,398401.0
2016-12-09 14:00:00,61.93,61.93,61.85,61.9,330264.0,55.9075,55.9075,55.8353,55.8805,330264.0
2016-12-09 14:10:00,61.9,61.91,61.81,61.84,369724.0,55.8805,55.8895,55.7992,55.8263,369724.0
2016-12-09 14:20:00,61.83,61.86,61.79,61.81,267720.0,55.8173,55.8444,55.7812,55.7992,267720.0
2016-12-09 14:30:00,61.81,61.88,61.79,61.82,332744.0,55.7992,55.8624,55.7812,55.8082,332744.0
2016-12-09 14:40:00,61.82,61.85,61.8,61.81,307358.0,55.8082,55.8353,55.7902,55.7992,307358.0
2016-12-09 14:50:00,61.82,61.88,61.79,61.86,361759.0,55.8082,55.8624,55.7812,55.8444,361759.0
2016-12-09 15:00:00,61.87,61.89,61.83,61.88,421109.0,55.8534,55.8714,55.8173,55.8624,421109.0
2016-12-09 15:10:00,61.88,61.97,61.86,61.95,609690.0,55.8624,55.9437,55.8444,55.9256,609690.0
2016-12-09 15:20:00,61.96,61.97,61.92,61.97,577461.0,55.9346,55.9437,55.8985,55.9437,577461.0
2016-12-09 15:30:00,61.97,61.98,61.86,61.88,932087.0,55.9437,55.9527,55.8444,55.8624,932087.0
2016-12-09 15:40:00,61.88,61.94,61.88,61.91,736239.0,55.8624,55.9166,55.8624,55.8895,736239.0
2016-12-09 15:50:00,61.91,61.99,61.89,61.98,1842923.0,55.8895,55.9617,55.8714,55.9527,1842923.0
2016-12-12 09:30:00,61.87,62.08,61.74,62.07,1447861.0,55.8534,56.043,55.736,56.0339,1447861.0
2016-12-12 09:40:00,62.07,62.08,61.72,61.88,638606.0,56.0339,56.043,55.718,55.8624,638606.0
2016-12-12 09:50:00,61.88,62.05,61.88,62.05,850631.0,55.8624,56.0159,55.8624,56.0159,850631.0
2016-12-12 10:00:00,62.05,62.15,61.99,62.04,780595.0,56.0159,56.1062,55.9617,56.0068,780595.0
2016-12-12 10:10:00,62.04,62.05,61.92,61.95,458679.0,56.0068,56.0159,55.8985,55.9256,458679.0
2016-12-12 10:20:00,61.96,62.05,61.85,61.87,519192.0,55.9346,56.0159,55.8353,55.8534,519192.0
2016-12-12 10:30:00,61.86,61.96,61.85,61.92,437524.0,55.8444,55.9346,55.8353,55.8985,437524.0
2016-12-12 10:40:00,61.93,61.99,61.89,61.96,287091.0,55.9075,55.9617,55.8714,55.9346,287091.0
2016-12-12 10:50:00,61.97,62.08,61.93,62.07,342211.0,55.9437,56.043,55.9075,56.0339,342211.0
2016-12-12 11:00:00,62.07,62.3,62.04,62.22,539572.0,56.0339,56.2416,56.0068,56.1693,539572.0
2016-12-12 11:10:00,62.22,62.25,62.16,62.17,281407.0,56.1693,56.1964,56.1152,56.1242,281407.0
2016-12-12 11:20:00,62.17,62.17,62.01,62.05,527504.0,56.1242,56.1242,55.9798,56.0159,527504.0
2016-12-12 11:30:00,62.05,62.08,61.99,61.99,428972.0,56.0159,56.043,55.9617,55.9617,428972.0
2016-12-12 11:40:00,61.99,62.01,61.94,61.95,277055.0,55.9617,55.9798,55.9166,55.9256,277055.0
2016-12-12 11:50:00,61.95,62.0,61.9,61.93,358890.0,55.9256,55.9707,55.8805,55.9075,358890.0
2016-12-12 12:00:00,61.92,61.92,61.77,61.8,294723.0,55.8985,55.8985,55.7631,55.7902,294723.0
2016-12-12 12:10:00,61.8,61.86,61.79,61.81,272159.0,55.7902,55.8444,55.7812,55.7992,272159.0
2016-12-12 12:20:00,61.8,61.88,61.76,61.86,259624.0,55.7902,55.8624,55.7541,55.8444,259624.0
2016-12-12 12:30:00,61.87,61.94,61.83,61.91,346697.0,55.8534,55.9166,55.8173,55.8895,346697.0
2016-12-12 12:40:00,61.92,61.96,61.88,61.92,225186.0,55.8985,55.9346,55.8624,55.8985,225186.0
2016-12-12 12:50:00,61.93,61.94,61.87,61.92,220787.0,55.9075,55.9166,55.8534,55.8985,220787.0
2016-12-12 13:00:00,61.93,61.94,61.89,61.92,191670.0,55.9075,55.9166,55.8714,55.8985,191670.0
2016-12-12 13:10:00,61.91,62.0,61.91,61.99,295379.0,55.8895,55.9707,55.8895,55.9617,295379.0
2016-12-12 13:20:00,61.99,62.0,61.94,61.95,188821.0,55.9617,55.9707,55.9166,55.9256,188821.0
2016-12-12 13:30:00,61.95,61.96,61.85,61.85,225413.0,55.9256,55.9346,55.8353,55.8353,225413.0
2016-12-12 13:40:00,61.86,61.91,61.8,61.8,289212.0,55.8444,55.8895,55.7902,55.7902,289212.0
2016-12-12 13:50:00,61.81,61.86,61.79,61.84,266301.0,55.7992,55.8444,55.7812,55.8263,266301.0
2016-12-12 14:00:00,61.83,61.87,61.82,61.85,271483.0,55.8173,55.8534,55.8082,55.8353,271483.0
2016-12-12 14:10:00,61.85,61.93,61.85,61.92,325903.0,55.8353,55.9075,55.8353,55.8985,325903.0
2016-12-12 14:20:00,61.92,61.95,61.87,61.88,271380.0,55.8985,55.9256,55.8534,55.8624,271380.0
2016-12-12 14:30:00,61.88,61.92,61.85,61.87,214788.0,55.8624,55.8985,55.8353,55.8534,214788.0
2016-12-12 14:40:00,61.87,61.97,61.86,61.92,312135.0,55.8534,55.9437,55.8444,55.8985,312135.0
2016-12-12 14:50:00,61.93,61.98,61.89,61.96,233199.0,55.9075,55.9527,55.8714,55.9346,233199.0
2016-12-12 15:00:00,61.96,62.0,61.94,61.98,334209.0,55.9346,55.9707,55.9166,55.9527,334209.0
2016-12-12 15:10:00,61.98,62.06,61.97,62.05,435048.0,55.9527,56.0249,55.9437,56.0159,435048.0
2016-12-12 15:20:00,62.04,62.12,62.03,62.05,343238.0,56.0068,56.0791,55.9978,56.0159,343238.0
2016-12-12 15:30:00,62.05,62.13,62.02,62.11,427015.0,56.0159,56.0881,55.9888,56.07,427015.0
2016-12-12 15:40:00,62.11,62.14,62.05,62.06,617433.0,56.07,56.0971,56.0159,56.0249,617433.0
2016-12-12 15:50:00,62.08,62.17,62.07,62.17,1186346.0,56.043,56.1242,56.0339,56.1242,1186346.0
2016-12-13 09:30:00,62.5,62.72,62.24,62.63,1594708.0,56.4221,56.6207,56.1874,56.5395,1594708.0
2016-12-13 09:40:00,62.63,62.96,62.63,62.77,1412699.0,56.5395,56.8374,56.5395,56.6659,1412699.0
2016-12-13 09:50:00,62.77,63.0,62.77,62.88,1253375.0,56.6659,56.8735,56.6659,56.7652,1253375.0
2016-12-13 10:00:00,62.88,62.89,62.71,62.86,606183.0,56.7652,56.7742,56.6117,56.7471,606183.0
2016-12-13 10:10:00,62.86,62.98,62.82,62.97,732516.0,56.7471,56.8554,56.711,56.8464,732516.0
2016-12-13 10:20:00,62.98,63.23,62.97,63.19,1246272.0,56.8554,57.0811,56.8464,57.045,1246272.0
2016-12-13 10:30:00,63.18,63.29,62.96,62.96,1184182.0,57.036,57.1353,56.8374,56.8374,1184182.0
2016-12-13 10:40:00,62.97,63.14,62.96,63.02,777747.0,56.8464,56.9999,56.8374,56.8915,777747.0
2016-12-13 10:50:00,63.01,63.13,62.97,63.08,563875.0,56.8825,56.9908,56.8464,56.9457,563875.0
2016-12-13 11:00:00,63.09,63.11,62.86,62.91,584941.0,56.9547,56.9728,56.7471,56.7922,584941.0
2016-12-13 11:10:00,62.91,63.03,62.9,63.03,594004.0,56.7922,56.9006,56.7832,56.9006,594004.0
2016-12-13 11:20:00,63.03,63.18,63.0,63.15,620920.0,56.9006,57.036,56.8735,57.0089,620920.0
2016-12-13 11:30:00,63.14,63.24,63.12,63.15,566224.0,56.9999,57.0902,56.9818,57.0089,566224.0
2016-12-13 11:40:00,63.15,63.28,63.15,63.26,556414.0,57.0089,57.1263,57.0089,57.1082,556414.0
2016-12-13 11:50:00,63.26,63.33,63.22,63.3,421713.0,57.1082,57.1714,57.0721,57.1443,421713.0
2016-12-13 12:00:00,63.3,63.35,63.2,63.22,548534.0,57.1443,57.1895,57.054,57.0721,548534.0
2016-12-13 12:10:00,63.22,63.42,63.22,63.36,532724.0,57.0721,57.2526,57.0721,57.1985,532724.0
2016-12-13 12:20:00,63.37,63.37,63.13,63.14,820770.0,57.2075,57.2075,56.9908,56.9999,820770.0
2016-12-13 12:30:00,63.14,63.21,63.12,63.16,475901.0,56.9999,57.0631,56.9818,57.0179,475901.0
2016-12-13 12:40:00,63.17,63.29,63.1,63.26,743067.0,57.027,57.1353,56.9638,57.1082,743067.0
2016-12-13 12:50:00,63.26,63.27,63.1,63.1,612926.0,57.1082,57.1172,56.9638,56.9638,612926.0
2016-12-13 13:00:00,63.09,63.2,63.08,63.16,460537.0,56.9547,57.054,56.9457,57.0179,460537.0
2016-12-13 13:10:00,63.15,63.33,63.13,63.32,426139.0,57.0089,57.1714,56.9908,57.1624,426139.0
2016-12-13 13:20:00,63.32,63.4,63.27,63.39,530591.0,57.1624,57.2346,57.1172,57.2256,530591.0
2016-12-13 13:30:00,63.38,63.4,63.27,63.31,477806.0,57.2165,57.2346,57.1172,57.1533,477806.0
2016-12-13 13:40:00,63.32,63.33,63.19,63.21,340967.0,57.1624,57.1714,57.045,57.0631,340967.0
2016-12-13 13:50:00,63.21,63.3,63.21,63.26,338087.0,57.0631,57.1443,57.0631,57.1082,338087.0
2016-12-13 14:00:00,63.26,63.28,63.22,63.23,300353.0,57.1082,57.1263,57.0721,57.0811,300353.0
2016-12-13 14:10:00,63.23,63.27,63.14,63.15,571388.0,57.0811,57.1172,56.9999,57.0089,571388.0
2016-12-13 14:20:00,63.15,63.16,62.97,62.99,538298.0,57.0089,57.0179,56.8464,56.8645,538298.0
2016-12-13 14:30:00,62.99,63.07,62.98,63.04,617533.0,56.8645,56.9367,56.8554,56.9096,617533.0
2016-12-13 14:40:00,63.04,63.06,62.98,63.04,678851.0,56.9096,56.9277,56.8554,56.9096,678851.0
2016-12-13 14:50:00,63.04,63.18,63.04,63.13,485881.0,56.9096,57.036,56.9096,56.9908,485881.0
2016-12-13 15:00:00,63.13,63.22,63.11,63.2,378037.0,56.9908,57.0721,56.9728,57.054,378037.0
2016-12-13 15:10:00,63.2,63.24,63.16,63.19,519892.0,57.054,57.0902,57.0179,57.045,519892.0
2016-12-13 15:20:00,63.19,63.21,63.16,63.19,439136.0,57.045,57.0631,57.0179,57.045,439136.0
2016-12-13 15:30:00,63.2,63.25,63.18,63.2,1081772.0,57.054,57.0992,57.036,57.054,1081772.0
2016-12-13 15:40:00,63.2,63.26,63.14,63.15,962494.0,57.054,57.1082,56.9999,57.0089,962494.0
2016-12-13 15:50:00,63.15,63.15,62.91,62.98,2491545.0,57.0089,57.0089,56.7922,56.8554,2491545.0
2016-12-14 09:30:00,63.0,63.45,63.0,63.19,1446555.0,56.8735,57.2797,56.8735,57.045,1446555.0
2016-12-14 09:40:00,63.18,63.19,62.88,62.97,739731.0,57.036,57.045,56.7652,56.8464,739731.0
2016-12-14 09:50:00,62.97,63.1,62.94,63.05,558993.0,56.8464,56.9638,56.8193,56.9186,558993.0
2016-12-14 10:00:00,63.06,63.12,63.03,63.05,577453.0,56.9277,56.9818,56.9006,56.9186,577453.0
2016-12-14 10:10:00,63.06,63.21,63.03,63.21,527989.0,56.9277,57.0631,56.9006,57.0631,527989.0
2016-12-14 10:20:00,63.21,63.21,63.11,63.16,483338.0,57.0631,57.0631,56.9728,57.0179,483338.0
2016-12-14 10:30:00,63.17,63.24,63.06,63.06,541435.0,57.027,57.0902,56.9277,56.9277,541435.0
2016-12-14 10:40:00,63.07,63.13,63.06,63.11,280198.0,56.9367,56.9908,56.9277,56.9728,280198.0
2016-12-14 10:50:00,63.12,63.12,62.98,62.99,457524.0,56.9818,56.9818,56.8554,56.8645,457524.0
2016-12-14 11:00:00,63.0,63.01,62.91,62.96,297366.0,56.8735,56.8825,56.7922,56.8374,297366.0
2016-12-14 11:10:00,62.96,62.96,62.88,62.9,363445.0,56.8374,56.8374,56.7652,56.7832,363445.0
2016-12-14 11:20:00,62.91,62.97,62.84,62.94,445818.0,56.7922,56.8464,56.7291,56.8193,445818.0
2016-12-14 11:30:00,62.94,63.02,62.92,63.01,403397.0,56.8193,56.8915,56.8013,56.8825,403397.0
2016-12-14 11:40:00,63.02,63.06,62.98,63.02,471030.0,56.8915,56.9277,56.8554,56.8915,471030.0
2016-12-14 11:50:00,63.02,63.11,63.0,63.05,282426.0,56.8915,56.9728,56.8735,56.9186,282426.0
2016-12-14 12:00:00,63.06,63.09,63.02,63.05,280936.0,56.9277,56.9547,56.8915,56.9186,280936.0
2016-12-14 12:10:00,63.05,63.09,63.02,63.05,324782.0,56.9186,56.9547,56.8915,56.9186,324782.0
2016-12-14 12:20:00,63.04,63.07,63.02,63.05,288016.0,56.9096,56.9367,56.8915,56.9186,288016.0
2016-12-14 12:30:00,63.06,63.07,63.02,63.05,315554.0,56.9277,56.9367,56.8915,56.9186,315554.0
2016-12-14 12:40:00,63.05,63.09,63.03,63.05,258606.0,56.9186,56.9547,56.9006,56.9186,258606.0
2016-12-14 12:50:00,63.05,63.12,63.03,63.09,220070.0,56.9186,56.9818,56.9006,56.9547,220070.0
2016-12-14 13:00:00,63.09,63.13,63.06,63.07,293051.0,56.9547,56.9908,56.9277,56.9367,293051.0
2016-12-14 13:10:00,63.07,63.12,63.05,63.09,261701.0,56.9367,56.9818,56.9186,56.9547,261701.0
2016-12-14 13:20:00,63.09,63.11,63.04,63.07,271361.0,56.9547,56.9728,56.9096,56.9367,271361.0
2016-12-14 13:30:00,63.07,63.08,63.03,63.04,313156.0,56.9367,56.9457,56.9006,56.9096,313156.0
2016-12-14 13:40:00,63.04,63.07,63.0,63.03,241722.0,56.9096,56.9367,56.8735,56.9006,241722.0
2016-12-14 13:50:00,63.02,63.19,62.99,63.17,382449.0,56.8915,57.045,56.8645,57.027,382449.0
2016-12-14 14:00:00,63.18,63.24,62.92,63.06,850604.0,57.036,57.0902,56.8013,56.9277,850604.0
2016-12-14 14:10:00,63.05,63.16,62.62,62.87,1173588.0,56.9186,57.0179,56.5304,56.7561,1173588.0
2016-12-14 14:20:00,62.88,62.9,62.67,62.78,882428.0,56.7652,56.7832,56.5756,56.6749,882428.0
2016-12-14 14:30:00,62.78,62.96,62.76,62.96,1003151.0,56.6749,56.8374,56.6568,56.8374,1003151.0
2016-12-14 14:40:00,62.96,63.2,62.96,63.08,1126929.0,56.8374,57.054,56.8374,56.9457,1126929.0
2016-12-14 14:50:00,63.08,63.09,62.87,62.89,751004.0,56.9457,56.9547,56.7561,56.7742,751004.0
2016-12-14 15:00:00,62.88,63.02,62.72,62.74,971029.0,56.7652,56.8915,56.6207,56.6388,971029.0
2016-12-14 15:10:00,62.73,62.75,62.53,62.72,1067298.0,56.6297,56.6478,56.4492,56.6207,1067298.0
2016-12-14 15:20:00,62.72,62.82,62.69,62.77,567805.0,56.6207,56.711,56.5936,56.6659,567805.0
2016-12-14 15:30:00,62.76,63.12,62.75,63.04,1199930.0,56.6568,56.9818,56.6478,56.9096,1199930.0
2016-12-14 15:40:00,63.04,63.07,62.83,62.83,780571.0,56.9096,56.9367,56.72,56.72,780571.0
2016-12-14 15:50:00,62.82,62.83,62.57,62.69,2605628.0,56.711,56.72,56.4853,56.5936,2605628.0
2016-12-15 09:30:00,62.72,63.0,62.54,62.93,1292144.0,56.6207,56.8735,56.4582,56.8103,1292144.0
2016-12-15 09:40:00,62.93,62.93,62.62,62.76,917571.0,56.8103,56.8103,56.5304,56.6568,917571.0
2016-12-15 09:50:00,62.75,62.86,62.66,62.83,866075.0,56.6478,56.7471,56.5666,56.72,866075.0
2016-12-15 10:00:00,62.83,62.88,62.69,62.73,654095.0,56.72,56.7652,56.5936,56.6297,654095.0
2016-12-15 10:10:00,62.73,62.84,62.68,62.8,475763.0,56.6297,56.7291,56.5846,56.6929,475763.0
2016-12-15 10:20:00,62.8,62.82,62.68,62.78,415374.0,56.6929,56.711,56.5846,56.6749,415374.0
2016-12-15 10:30:00,62.78,62.79,62.68,62.78,455738.0,56.6749,56.6839,56.5846,56.6749,455738.0
2016-12-15 10:40:00,62.78,62.84,62.68,62.69,856888.0,56.6749,56.7291,56.5846,56.5936,856888.0
2016-12-15 10:50:00,62.69,62.75,62.66,62.7,430170.0,56.5936,56.6478,56.5666,56.6027,430170.0
2016-12-15 11:00:00,62.69,62.95,62.68,62.92,468535.0,56.5936,56.8284,56.5846,56.8013,468535.0
2016-12-15 11:10:00,62.92,63.09,62.92,63.07,497769.0,56.8013,56.9547,56.8013,56.9367,497769.0
2016-12-15 11:20:00,63.07,63.13,63.0,63.01,412460.0,56.9367,56.9908,56.8735,56.8825,412460.0
2016-12-15 11:30:00,63.02,63.12,62.99,63.11,457040.0,56.8915,56.9818,56.8645,56.9728,457040.0
2016-12-15 11:40:00,63.11,63.16,62.93,62.93,607805.0,56.9728,57.0179,56.8103,56.8103,607805.0
2016-12-15 11:50:00,62.94,63.0,62.86,62.99,302259.0,56.8193,56.8735,56.7471,56.8645,302259.0
2016-12-15 12:00:00,62.99,63.0,62.87,62.93,249351.0,56.8645,56.8735,56.7561,56.8103,249351.0
2016-12-15 12:10:00,62.93,62.99,62.92,62.99,414293.0,56.8103,56.8645,56.8013,56.8645,414293.0
2016-12-15 12:20:00,62.99,63.03,62.98,62.98,235054.0,56.8645,56.9006,56.8554,56.8554,235054.0
2016-12-15 12:30:00,62.98,63.03,62.95,62.96,329548.0,56.8554,56.9006,56.8284,56.8374,329548.0
2016-12-15 12:40:00,62.96,63.01,62.93,62.97,261132.0,56.8374,56.8825,56.8103,56.8464,261132.0
2016-12-15 12:50:00,62.98,62.99,62.86,62.94,577880.0,56.8554,56.8645,56.7471,56.8193,577880.0
2016-12-15 13:00:00,62.94,63.05,62.89,63.04,667594.0,56.8193,56.9186,56.7742,56.9096,667594.0
2016-12-15 13:10:00,63.05,63.08,63.02,63.05,297049.0,56.9186,56.9457,56.8915,56.9186,297049.0
2016-12-15 13:20:00,63.05,63.06,62.94,62.96,268418.0,56.9186,56.9277,56.8193,56.8374,268418.0
2016-12-15 13:30:00,62.97,63.0,62.88,62.89,372724.0,56.8464,56.8735,56.7652,56.7742,372724.0
2016-12-15 13:40:00,62.89,62.91,62.65,62.65,402106.0,56.7742,56.7922,56.5575,56.5575,402106.0
2016-12-15 13:50:00,62.65,62.67,62.3,62.45,1325425.0,56.5575,56.5756,56.2416,56.377,1325425.0
2016-12-15 14:00:00,62.45,62.55,62.38,62.53,715100.0,56.377,56.4673,56.3138,56.4492,715100.0
2016-12-15 14:10:00,62.53,62.64,62.51,62.6,527750.0,56.4492,56.5485,56.4311,56.5124,527750.0
2016-12-15 14:20:00,62.6,62.64,62.55,62.62,786587.0,56.5124,56.5485,56.4673,56.5304,786587.0
2016-12-15 14:30:00,62.62,62.64,62.55,62.55,467706.0,56.5304,56.5485,56.4673,56.4673,467706.0
2016-12-15 14:40:00,62.55,62.61,62.52,62.54,324525.0,56.4673,56.5214,56.4402,56.4582,324525.0
2016-12-15 14:50:00,62.54,62.61,62.49,62.49,372300.0,56.4582,56.5214,56.4131,56.4131,372300.0
2016-12-15 15:00:00,62.5,62.54,62.47,62.49,445618.0,56.4221,56.4582,56.395,56.4131,445618.0
2016-12-15 15:10:00,62.49,62.55,62.4,62.54,658968.0,56.4131,56.4673,56.3318,56.4582,658968.0
2016-12-15 15:20:00,62.54,62.61,62.49,62.52,490599.0,56.4582,56.5214,56.4131,56.4402,490599.0
2016-12-15 15:30:00,62.52,62.64,62.52,62.64,659800.0,56.4402,56.5485,56.4402,56.5485,659800.0
2016-12-15 15:40:00,62.64,62.75,62.59,62.68,1232937.0,56.5485,56.6478,56.5034,56.5846,1232937.0
2016-12-15 15:50:00,62.68,62.71,62.49,62.57,1787072.0,56.5846,56.6117,56.4131,56.4853,1787072.0
2016-12-16 09:30:00,62.91,62.95,62.48,62.55,11574726.0,56.7922,56.8284,56.4041,56.4673,11574726.0
2016-12-16 09:40:00,62.55,62.59,62.27,62.29,1326939.0,56.4673,56.5034,56.2145,56.2325,1326939.0
2016-12-16 09:50:00,62.29,62.45,62.25,62.42,820361.0,56.2325,56.377,56.1964,56.3499,820361.0
2016-12-16 10:00:00,62.42,62.45,62.29,62.37,522378.0,56.3499,56.377,56.2325,56.3048,522378.0
2016-12-16 10:10:00,62.36,62.47,62.32,62.32,384294.0,56.2957,56.395,56.2596,56.2596,384294.0
2016-12-16 10:20:00,62.32,62.35,62.24,62.35,510946.0,56.2596,56.2867,56.1874,56.2867,510946.0
2016-12-16 10:30:00,62.35,62.38,62.26,62.35,447963.0,56.2867,56.3138,56.2055,56.2867,447963.0
2016-12-16 10:40:00,62.35,62.45,62.3,62.3,492455.0,56.2867,56.377,56.2416,56.2416,492455.0
2016-12-16 10:50:00,62.29,62.35,62.27,62.3,298779.0,56.2325,56.2867,56.2145,56.2416,298779.0
2016-12-16 11:00:00,62.3,62.31,62.22,62.23,556445.0,56.2416,56.2506,56.1693,56.1784,556445.0
2016-12-16 11:10:00,62.24,62.37,62.22,62.37,696068.0,56.1874,56.3048,56.1693,56.3048,696068.0
2016-12-16 11:20:00,62.37,62.39,62.28,62.28,724966.0,56.3048,56.3228,56.2235,56.2235,724966.0
2016-12-16 11:30:00,62.29,62.44,62.24,62.43,417992.0,56.2325,56.3679,56.1874,56.3589,417992.0
2016-12-16 11:40:00,62.43,62.46,62.37,62.39,426212.0,56.3589,56.386,56.3048,56.3228,426212.0
2016-12-16 11:50:00,62.39,62.41,62.36,62.36,244417.0,56.3228,56.3409,56.2957,56.2957,244417.0
2016-12-16 12:00:00,62.37,62.39,62.27,62.34,224720.0,56.3048,56.3228,56.2145,56.2777,224720.0
2016-12-16 12:10:00,62.35,62.35,62.25,62.26,271863.0,56.2867,56.2867,56.1964,56.2055,271863.0
2016-12-16 12:20:00,62.26,62.34,62.25,62.32,283925.0,56.2055,56.2777,56.1964,56.2596,283925.0
2016-12-16 12:30:00,62.31,62.43,62.3,62.38,404495.0,56.2506,56.3589,56.2416,56.3138,404495.0
2016-12-16 12:40:00,62.38,62.41,62.3,62.36,195647.0,56.3138,56.3409,56.2416,56.2957,195647.0
2016-12-16 12:50:00,62.36,62.36,62.22,62.25,489266.0,56.2957,56.2957,56.1693,56.1964,489266.0
2016-12-16 13:00:00,62.24,62.27,62.18,62.2,288034.0,56.1874,56.2145,56.1332,56.1513,288034.0
2016-12-16 13:10:00,62.2,62.21,62.11,62.2,404553.0,56.1513,56.1603,56.07,56.1513,404553.0
2016-12-16 13:20:00,62.2,62.25,62.17,62.18,245474.0,56.1513,56.1964,56.1242,56.1332,245474.0
2016-12-16 13:30:00,62.18,62.24,62.17,62.22,228087.0,56.1332,56.1874,56.1242,56.1693,228087.0
2016-12-16 13:40:00,62.22,62.29,62.21,62.26,278445.0,56.1693,56.2325,56.1603,56.2055,278445.0
2016-12-16 13:50:00,62.26,62.36,62.25,62.34,325540.0,56.2055,56.2957,56.1964,56.2777,325540.0
2016-12-16 14:00:00,62.34,62.44,62.28,62.41,418263.0,56.2777,56.3679,56.2235,56.3409,418263.0
2016-12-16 14:10:00,62.41,62.48,62.37,62.38,522310.0,56.3409,56.4041,56.3048,56.3138,522310.0
2016-12-16 14:20:00,62.38,62.44,62.37,62.4,308993.0,56.3138,56.3679,56.3048,56.3318,308993.0
2016-12-16 14:30:00,62.39,62.47,62.39,62.4,413777.0,56.3228,56.395,56.3228,56.3318,413777.0
2016-12-16 14:40:00,62.39,62.46,62.36,62.44,401790.0,56.3228,56.386,56.2957,56.3679,401790.0
2016-12-16 14:50:00,62.44,62.46,62.34,62.38,305621.0,56.3679,56.386,56.2777,56.3138,305621.0
2016-12-16 15:00:00,62.38,62.42,62.26,62.28,443452.0,56.3138,56.3499,56.2055,56.2235,443452.0
2016-12-16 15:10:00,62.28,62.32,62.23,62.24,348128.0,56.2235,56.2596,56.1784,56.1874,348128.0
2016-12-16 15:20:00,62.24,62.33,62.21,62.33,450293.0,56.1874,56.2686,56.1603,56.2686,450293.0
2016-12-16 15:30:00,62.33,62.4,62.32,62.35,484212.0,56.2686,56.3318,56.2596,56.2867,484212.0
2016-12-16 15:40:00,62.34,62.37,62.27,62.34,1039683.0,56.2777,56.3048,56.2145,56.2777,1039683.0
2016-12-16 15:50:00,62.34,62.4,62.26,62.3,2953421.0,56.2777,56.3318,56.2055,56.2416,2953421.0
2016-12-19 09:30:00,62.55,62.8,62.42,62.62,1369305.0,56.4673,56.6929,56.3499,56.5304,1369305.0
2016-12-19 09:40:00,62.62,62.89,62.56,62.89,1031248.0,56.5304,56.7742,56.4763,56.7742,1031248.0
2016-12-19 09:50:00,62.89,63.04,62.84,63.01,897843.0,56.7742,56.9096,56.7291,56.8825,897843.0
2016-12-19 10:00:00,63.01,63.09,62.91,62.99,722011.0,56.8825,56.9547,56.7922,56.8645,722011.0
2016-12-19 10:10:00,62.99,63.14,62.97,63.13,625552.0,56.8645,56.9999,56.8464,56.9908,625552.0
2016-12-19 10:20:00,63.12,63.18,63.09,63.16,686217.0,56.9818,57.036,56.9547,57.0179,686217.0
2016-12-19 10:30:00,63.16,63.3,63.14,63.26,706250.0,57.0179,57.1443,56.9999,57.1082,706250.0
2016-12-19 10:40:00,63.26,63.5,63.26,63.48,1065803.0,57.1082,57.3249,57.1082,57.3068,1065803.0
2016-12-19 10:50:00,63.48,63.52,63.41,63.51,885796.0,57.3068,57.3429,57.2436,57.3339,885796.0
2016-12-19 11:00:00,63.5,63.72,63.5,63.6,1458783.0,57.3249,57.5235,57.3249,57.4151,1458783.0
2016-12-19 11:10:00,63.6,63.66,63.59,63.63,645410.0,57.4151,57.4693,57.4061,57.4422,645410.0
2016-12-19 11:20:00,63.64,63.67,63.54,63.58,709790.0,57.4513,57.4783,57.361,57.3971,709790.0
2016-12-19 11:30:00,63.57,63.62,63.54,63.57,363423.0,57.3881,57.4332,57.361,57.3881,363423.0
2016-12-19 11:40:00,63.57,63.67,63.57,63.66,514354.0,57.3881,57.4783,57.3881,57.4693,514354.0
2016-12-19 11:50:00,63.65,63.67,63.52,63.52,823359.0,57.4603,57.4783,57.3429,57.3429,823359.0
2016-12-19 12:00:00,63.52,63.56,63.5,63.54,927710.0,57.3429,57.379,57.3249,57.361,927710.0
2016-12-19 12:10:00,63.54,63.59,63.53,63.57,296802.0,57.361,57.4061,57.352,57.3881,296802.0
2016-12-19 12:20:00,63.58,63.61,63.5,63.55,321420.0,57.3971,57.4242,57.3249,57.37,321420.0
2016-12-19 12:30:00,63.56,63.62,63.53,63.59,338613.0,57.379,57.4332,57.352,57.4061,338613.0
2016-12-19 12:40:00,63.59,63.65,63.58,63.6,253039.0,57.4061,57.4603,57.3971,57.4151,253039.0
2016-12-19 12:50:00,63.6,63.62,63.57,63.59,242577.0,57.4151,57.4332,57.3881,57.4061,242577.0
2016-12-19 13:00:00,63.59,63.63,63.56,63.6,327178.0,57.4061,57.4422,57.379,57.4151,327178.0
2016-12-19 13:10:00,63.6,63.61,63.55,63.57,311655.0,57.4151,57.4242,57.37,57.3881,311655.0
2016-12-19 13:20:00,63.57,63.65,63.57,63.6,359363.0,57.3881,57.4603,57.3881,57.4151,359363.0
2016-12-19 13:30:00,63.6,63.63,63.54,63.61,283306.0,57.4151,57.4422,57.361,57.4242,283306.0
2016-12-19 13:40:00,63.61,63.68,63.59,63.68,368799.0,57.4242,57.4874,57.4061,57.4874,368799.0
2016-12-19 13:50:00,63.67,63.72,63.64,63.7,393654.0,57.4783,57.5235,57.4513,57.5054,393654.0
2016-12-19 14:00:00,63.71,63.75,63.68,63.73,365311.0,57.5144,57.5506,57.4874,57.5325,365311.0
2016-12-19 14:10:00,63.74,63.75,63.69,63.71,519310.0,57.5415,57.5506,57.4964,57.5144,519310.0
2016-12-19 14:20:00,63.71,63.73,63.68,63.71,299063.0,57.5144,57.5325,57.4874,57.5144,299063.0
2016-12-19 14:30:00,63.71,63.76,63.67,63.74,388267.0,57.5144,57.5596,57.4783,57.5415,388267.0
2016-12-19 14:40:00,63.74,63.77,63.71,63.74,411094.0,57.5415,57.5686,57.5144,57.5415,411094.0
2016-12-19 14:50:00,63.74,63.75,63.68,63.7,345062.0,57.5415,57.5506,57.4874,57.5054,345062.0
2016-12-19 15:00:00,63.69,63.71,63.61,63.66,463372.0,57.4964,57.5144,57.4242,57.4693,463372.0
2016-12-19 15:10:00,63.65,63.71,63.64,63.65,555723.0,57.4603,57.5144,57.4513,57.4603,555723.0
2016-12-19 15:20:00,63.66,63.66,63.55,63.59,606169.0,57.4693,57.4693,57.37,57.4061,606169.0
2016-12-19 15:30:00,63.59,63.6,63.54,63.55,647932.0,57.4061,57.4151,57.361,57.37,647932.0
2016-12-19 15:40:00,63.55,63.56,63.4,63.43,985181.0,57.37,57.379,57.2346,57.2617,985181.0
2016-12-19 15:50:00,63.43,63.65,63.42,63.62,2141942.0,57.2617,57.4603,57.2526,57.4332,2141942.0
2016-12-20 09:30:00,63.69,63.79,63.52,63.68,1336223.0,57.4964,57.5867,57.3429,57.4874,1336223.0
2016-12-20 09:40:00,63.68,63.78,63.61,63.74,771044.0,57.4874,57.5776,57.4242,57.5415,771044.0
2016-12-20 09:50:00,63.74,63.8,63.64,63.73,639428.0,57.5415,57.5957,57.4513,57.5325,639428.0
2016-12-20 10:00:00,63.73,63.76,63.63,63.71,493540.0,57.5325,57.5596,57.4422,57.5144,493540.0
2016-12-20 10:10:00,63.71,63.75,63.57,63.57,456985.0,57.5144,57.5506,57.3881,57.3881,456985.0
2016-12-20 10:20:00,63.58,63.58,63.43,63.46,618304.0,57.3971,57.3971,57.2617,57.2888,618304.0
2016-12-20 10:30:00,63.47,63.6,63.43,63.57,677057.0,57.2978,57.4151,57.2617,57.3881,677057.0
2016-12-20 10:40:00,63.56,63.58,63.44,63.5,553811.0,57.379,57.3971,57.2707,57.3249,553811.0
2016-12-20 10:50:00,63.5,63.54,63.45,63.49,533617.0,57.3249,57.361,57.2797,57.3158,533617.0
2016-12-20 11:00:00,63.5,63.51,63.33,63.34,771870.0,57.3249,57.3339,57.1714,57.1804,771870.0
2016-12-20 11:10:00,63.34,63.39,63.13,63.15,1059344.0,57.1804,57.2256,56.9908,57.0089,1059344.0
2016-12-20 11:20:00,63.16,63.27,63.11,63.11,727392.0,57.0179,57.1172,56.9728,56.9728,727392.0
2016-12-20 11:30:00,63.11,63.14,63.02,63.12,656427.0,56.9728,56.9999,56.8915,56.9818,656427.0
2016-12-20 11:40:00,63.13,63.13,63.08,63.11,494853.0,56.9908,56.9908,56.9457,56.9728,494853.0
2016-12-20 11:50:00,63.11,63.2,63.07,63.2,458768.0,56.9728,57.054,56.9367,57.054,458768.0
2016-12-20 12:00:00,63.2,63.25,63.15,63.24,414395.0,57.054,57.0992,57.0089,57.0902,414395.0
2016-12-20 12:10:00,63.24,63.38,63.24,63.36,691652.0,57.0902,57.2165,57.0902,57.1985,691652.0
2016-12-20 12:20:00,63.35,63.4,63.32,63.38,505321.0,57.1895,57.2346,57.1624,57.2165,505321.0
2016-12-20 12:30:00,63.38,63.42,63.35,63.39,225015.0,57.2165,57.2526,57.1895,57.2256,225015.0
2016-12-20 12:40:00,63.39,63.51,63.39,63.47,426188.0,57.2256,57.3339,57.2256,57.2978,426188.0
2016-12-20 12:50:00,63.47,63.52,63.47,63.5,222308.0,57.2978,57.3429,57.2978,57.3249,222308.0
2016-12-20 13:00:00,63.5,63.53,63.46,63.51,228885.0,57.3249,57.352,57.2888,57.3339,228885.0
2016-12-20 13:10:00,63.51,63.55,63.5,63.52,212350.0,57.3339,57.37,57.3249,57.3429,212350.0
2016-12-20 13:20:00,63.52,63.6,63.5,63.5,422223.0,57.3429,57.4151,57.3249,57.3249,422223.0
2016-12-20 13:30:00,63.5,63.54,63.46,63.47,184583.0,57.3249,57.361,57.2888,57.2978,184583.0
2016-12-20 13:40:00,63.48,63.48,63.43,63.46,156715.0,57.3068,57.3068,57.2617,57.2888,156715.0
2016-12-20 13:50:00,63.46,63.52,63.45,63.51,179477.0,57.2888,57.3429,57.2797,57.3339,179477.0
2016-12-20 14:00:00,63.51,63.52,63.44,63.45,186834.0,57.3339,57.3429,57.2707,57.2797,186834.0
2016-12-20 14:10:00,63.46,63.5,63.43,63.46,199975.0,57.2888,57.3249,57.2617,57.2888,199975.0
2016-12-20 14:20:00,63.46,63.51,63.45,63.47,210919.0,57.2888,57.3339,57.2797,57.2978,210919.0
2016-12-20 14:30:00,63.47,63.48,63.33,63.4,240923.0,57.2978,57.3068,57.1714,57.2346,240923.0
2016-12-20 14:40:00,63.4,63.42,63.34,63.35,275396.0,57.2346,57.2526,57.1804,57.1895,275396.0
2016-12-20 14:50:00,63.35,63.44,63.34,63.4,253625.0,57.1895,57.2707,57.1804,57.2346,253625.0
2016-12-20 15:00:00,63.4,63.46,63.38,63.46,272035.0,57.2346,57.2888,57.2165,57.2888,272035.0
2016-12-20 15:10:00,63.45,63.5,63.38,63.47,310404.0,57.2797,57.3249,57.2165,57.2978,310404.0
2016-12-20 15:20:00,63.48,63.51,63.45,63.51,373899.0,57.3068,57.3339,57.2797,57.3339,373899.0
2016-12-20 15:30:00,63.51,63.55,63.49,63.55,329760.0,57.3339,57.37,57.3158,57.37,329760.0
2016-12-20 15:40:00,63.55,63.56,63.5,63.51,316585.0,57.37,57.379,57.3249,57.3339,316585.0
2016-12-20 15:50:00,63.51,63.57,63.48,63.54,901242.0,57.3339,57.3881,57.3068,57.361,901242.0
2016-12-21 09:30:00,63.49,63.7,63.33,63.44,1337980.0,57.3158,57.5054,57.1714,57.2707,1337980.0
2016-12-21 09:40:00,63.45,63.46,63.22,63.31,577856.0,57.2797,57.2888,57.0721,57.1533,577856.0
2016-12-21 09:50:00,63.32,63.33,63.21,63.3,490223.0,57.1624,57.1714,57.0631,57.1443,490223.0
2016-12-21 10:00:00,63.3,63.34,63.24,63.34,448695.0,57.1443,57.1804,57.0902,57.1804,448695.0
2016-12-21 10:10:00,63.34,63.37,63.3,63.35,771612.0,57.1804,57.2075,57.1443,57.1895,771612.0
2016-12-21 10:20:00,63.35,63.46,63.33,63.4,393722.0,57.1895,57.2888,57.1714,57.2346,393722.0
2016-12-21 10:30:00,63.4,63.54,63.38,63.44,435532.0,57.2346,57.361,57.2165,57.2707,435532.0
2016-12-21 10:40:00,63.45,63.51,63.38,63.38,428140.0,57.2797,57.3339,57.2165,57.2165,428140.0
2016-12-21 10:50:00,63.38,63.42,63.25,63.25,478231.0,57.2165,57.2526,57.0992,57.0992,478231.0
2016-12-21 11:00:00,63.26,63.29,63.15,63.17,717148.0,57.1082,57.1353,57.0089,57.027,717148.0
2016-12-21 11:10:00,63.17,63.26,63.12,63.25,560348.0,57.027,57.1082,56.9818,57.0992,560348.0
2016-12-21 11:20:00,63.25,63.34,63.21,63.32,416936.0,57.0992,57.1804,57.0631,57.1624,416936.0
2016-12-21 11:30:00,63.32,63.44,63.32,63.41,281556.0,57.1624,57.2707,57.1624,57.2436,281556.0
2016-12-21 11:40:00,63.41,63.42,63.37,63.42,183397.0,57.2436,57.2526,57.2075,57.2526,183397.0
2016-12-21 11:50:00,63.42,63.45,63.37,63.42,265003.0,57.2526,57.2797,57.2075,57.2526,265003.0
2016-12-21 12:00:00,63.43,63.46,63.41,63.45,197850.0,57.2617,57.2888,57.2436,57.2797,197850.0
2016-12-21 12:10:00,63.45,63.48,63.42,63.47,303026.0,57.2797,57.3068,57.2526,57.2978,303026.0
2016-12-21 12:20:00,63.47,63.49,63.45,63.48,152242.0,57.2978,57.3158,57.2797,57.3068,152242.0
2016-12-21 12:30:00,63.48,63.5,63.45,63.5,171465.0,57.3068,57.3249,57.2797,57.3249,171465.0
2016-12-21 12:40:00,63.5,63.53,63.49,63.53,196212.0,57.3249,57.352,57.3158,57.352,196212.0
2016-12-21 12:50:00,63.52,63.54,63.48,63.52,177177.0,57.3429,57.361,57.3068,57.3429,177177.0
2016-12-21 13:00:00,63.51,63.57,63.5,63.52,510113.0,57.3339,57.3881,57.3249,57.3429,510113.0
2016-12-21 13:10:00,63.52,63.53,63.47,63.51,159630.0,57.3429,57.352,57.2978,57.3339,159630.0
2016-12-21 13:20:00,63.51,63.52,63.49,63.5,98847.0,57.3339,57.3429,57.3158,57.3249,98847.0
2016-12-21 13:30:00,63.5,63.53,63.49,63.52,159871.0,57.3249,57.352,57.3158,57.3429,159871.0
2016-12-21 13:40:00,63.52,63.54,63.49,63.53,154222.0,57.3429,57.361,57.3158,57.352,154222.0
2016-12-21 13:50:00,63.53,63.55,63.47,63.49,198033.0,57.352,57.37,57.2978,57.3158,198033.0
2016-12-21 14:00:00,63.48,63.51,63.46,63.49,214667.0,57.3068,57.3339,57.2888,57.3158,214667.0
2016-12-21 14:10:00,63.49,63.51,63.48,63.51,234060.0,57.3158,57.3339,57.3068,57.3339,234060.0
2016-12-21 14:20:00,63.51,63.51,63.45,63.47,230681.0,57.3339,57.3339,57.2797,57.2978,230681.0
2016-12-21 14:30:00,63.47,63.49,63.41,63.47,240348.0,57.2978,57.3158,57.2436,57.2978,240348.0
2016-12-21 14:40:00,63.48,63.5,63.46,63.49,216987.0,57.3068,57.3249,57.2888,57.3158,216987.0
2016-12-21 14:50:00,63.49,63.56,63.49,63.55,406699.0,57.3158,57.379,57.3158,57.37,406699.0
2016-12-21 15:00:00,63.55,63.59,63.54,63.57,350449.0,57.37,57.4061,57.361,57.3881,350449.0
2016-12-21 15:10:00,63.57,63.62,63.56,63.57,294009.0,57.3881,57.4332,57.379,57.3881,294009.0
2016-12-21 15:20:00,63.58,63.59,63.54,63.55,194762.0,57.3971,57.4061,57.361,57.37,194762.0
2016-12-21 15:30:00,63.55,63.56,63.48,63.52,298615.0,57.37,57.379,57.3068,57.3429,298615.0
2016-12-21 15:40:00,63.53,63.57,63.5,63.57,334219.0,57.352,57.3881,57.3249,57.3881,334219.0
2016-12-21 15:50:00,63.56,63.57,63.51,63.55,795906.0,57.379,57.3881,57.3339,57.37,795906.0
2016-12-22 09:30:00,63.84,64.1,63.68,63.8,1880627.0,57.6318,57.8665,57.4874,57.5957,1880627.0
2016-12-22 09:40:00,63.8,63.81,63.53,63.66,1472437.0,57.5957,57.6047,57.352,57.4693,1472437.0
2016-12-22 09:50:00,63.66,63.69,63.58,63.69,442431.0,57.4693,57.4964,57.3971,57.4964,442431.0
2016-12-22 10:00:00,63.68,63.81,63.63,63.76,627052.0,57.4874,57.6047,57.4422,57.5596,627052.0
2016-12-22 10:10:00,63.77,63.91,63.72,63.87,619297.0,57.5686,57.695,57.5235,57.6589,619297.0
2016-12-22 10:20:00,63.87,63.94,63.84,63.93,650199.0,57.6589,57.7221,57.6318,57.7131,650199.0
2016-12-22 10:30:00,63.93,63.94,63.87,63.93,516991.0,57.7131,57.7221,57.6589,57.7131,516991.0
2016-12-22 10:40:00,63.92,63.93,63.76,63.8,372317.0,57.704,57.7131,57.5596,57.5957,372317.0
2016-12-22 10:50:00,63.8,63.81,63.76,63.78,288701.0,57.5957,57.6047,57.5596,57.5776,288701.0
2016-12-22 11:00:00,63.79,63.81,63.73,63.75,362587.0,57.5867,57.6047,57.5325,57.5506,362587.0
2016-12-22 11:10:00,63.76,63.8,63.72,63.74,322597.0,57.5596,57.5957,57.5235,57.5415,322597.0
2016-12-22 11:20:00,63.74,63.76,63.64,63.65,504797.0,57.5415,57.5596,57.4513,57.4603,504797.0
2016-12-22 11:30:00,63.65,63.68,63.58,63.6,392499.0,57.4603,57.4874,57.3971,57.4151,392499.0
2016-12-22 11:40:00,63.6,63.6,63.42,63.45,603777.0,57.4151,57.4151,57.2526,57.2797,603777.0
2016-12-22 11:50:00,63.45,63.54,63.41,63.49,368401.0,57.2797,57.361,57.2436,57.3158,368401.0
2016-12-22 12:00:00,63.48,63.56,63.47,63.5,244457.0,57.3068,57.379,57.2978,57.3249,244457.0
2016-12-22 12:10:00,63.51,63.55,63.49,63.53,207870.0,57.3339,57.37,57.3158,57.352,207870.0
2016-12-22 12:20:00,63.53,63.6,63.5,63.57,315660.0,57.352,57.4151,57.3249,57.3881,315660.0
2016-12-22 12:30:00,63.58,63.61,63.52,63.57,265911.0,57.3971,57.4242,57.3429,57.3881,265911.0
2016-12-22 12:40:00,63.57,63.58,63.47,63.52,280672.0,57.3881,57.3971,57.2978,57.3429,280672.0
2016-12-22 12:50:00,63.53,63.55,63.49,63.52,266641.0,57.352,57.37,57.3158,57.3429,266641.0
2016-12-22 13:00:00,63.51,63.57,63.49,63.56,187482.0,57.3339,57.3881,57.3158,57.379,187482.0
2016-12-22 13:10:00,63.57,63.67,63.56,63.65,370487.0,57.3881,57.4783,57.379,57.4603,370487.0
2016-12-22 13:20:00,63.66,63.67,63.59,63.59,186708.0,57.4693,57.4783,57.4061,57.4061,186708.0
2016-12-22 13:30:00,63.59,63.61,63.58,63.6,289113.0,57.4061,57.4242,57.3971,57.4151,289113.0
2016-12-22 13:40:00,63.59,63.72,63.59,63.7,503933.0,57.4061,57.5235,57.4061,57.5054,503933.0
2016-12-22 13:50:00,63.71,63.71,63.67,63.67,277975.0,57.5144,57.5144,57.4783,57.4783,277975.0
2016-12-22 14:00:00,63.66,63.76,63.66,63.69,349231.0,57.4693,57.5596,57.4693,57.4964,349231.0
2016-12-22 14:10:00,63.7,63.71,63.62,63.63,250206.0,57.5054,57.5144,57.4332,57.4422,250206.0
2016-12-22 14:20:00,63.64,63.64,63.62,63.63,208383.0,57.4513,57.4513,57.4332,57.4422,208383.0
2016-12-22 14:30:00,63.62,63.64,63.6,63.6,206337.0,57.4332,57.4513,57.4151,57.4151,206337.0
2016-12-22 14:40:00,63.61,63.63,63.56,63.58,349251.0,57.4242,57.4422,57.379,57.3971,349251.0
2016-12-22 14:50:00,63.59,63.6,63.56,63.59,171282.0,57.4061,57.4151,57.379,57.4061,171282.0
2016-12-22 15:00:00,63.59,63.59,63.47,63.48,327575.0,57.4061,57.4061,57.2978,57.3068,327575.0
2016-12-22 15:10:00,63.48,63.5,63.4,63.46,396862.0,57.3068,57.3249,57.2346,57.2888,396862.0
2016-12-22 15:20:00,63.46,63.48,63.42,63.46,351064.0,57.2888,57.3068,57.2526,57.2888,351064.0
2016-12-22 15:30:00,63.46,63.49,63.42,63.48,469073.0,57.2888,57.3158,57.2526,57.3068,469073.0
2016-12-22 15:40:00,63.48,63.52,63.46,63.48,509218.0,57.3068,57.3429,57.2888,57.3068,509218.0
2016-12-22 15:50:00,63.48,63.55,63.42,63.55,1196684.0,57.3068,57.37,57.2526,57.37,1196684.0
2016-12-23 09:30:00,63.52,63.54,63.14,63.19,968899.0,57.3429,57.361,56.9999,57.045,968899.0
2016-12-23 09:40:00,63.19,63.26,63.1,63.21,511642.0,57.045,57.1082,56.9638,57.0631,511642.0
2016-12-23 09:50:00,63.21,63.32,63.18,63.27,322246.0,57.0631,57.1624,57.036,57.1172,322246.0
2016-12-23 10:00:00,63.27,63.3,63.19,63.2,253517.0,57.1172,57.1443,57.045,57.054,253517.0
2016-12-23 10:10:00,63.19,63.2,63.1,63.14,341536.0,57.045,57.054,56.9638,56.9999,341536.0
2016-12-23 10:20:00,63.14,63.15,63.06,63.07,235523.0,56.9999,57.0089,56.9277,56.9367,235523.0
2016-12-23 10:30:00,63.07,63.12,63.06,63.08,204573.0,56.9367,56.9818,56.9277,56.9457,204573.0
2016-12-23 10:40:00,63.08,63.09,63.03,63.05,163706.0,56.9457,56.9547,56.9006,56.9186,163706.0
2016-12-23 10:50:00,63.04,63.04,62.93,62.96,443018.0,56.9096,56.9096,56.8103,56.8374,443018.0
2016-12-23 11:00:00,62.97,63.02,62.93,63.0,403743.0,56.8464,56.8915,56.8103,56.8735,403743.0
2016-12-23 11:10:00,62.99,63.02,62.87,62.87,231578.0,56.8645,56.8915,56.7561,56.7561,231578.0
2016-12-23 11:20:00,62.88,62.89,62.84,62.85,332940.0,56.7652,56.7742,56.7291,56.7381,332940.0
2016-12-23 11:30:00,62.85,62.89,62.8,62.86,214248.0,56.7381,56.7742,56.6929,56.7471,214248.0
2016-12-23 11:40:00,62.85,62.87,62.81,62.87,193520.0,56.7381,56.7561,56.702,56.7561,193520.0
2016-12-23 11:50:00,62.86,62.89,62.84,62.87,182959.0,56.7471,56.7742,56.7291,56.7561,182959.0
2016-12-23 12:00:00,62.87,62.96,62.86,62.92,178295.0,56.7561,56.8374,56.7471,56.8013,178295.0
2016-12-23 12:10:00,62.92,62.97,62.9,62.95,156848.0,56.8013,56.8464,56.7832,56.8284,156848.0
2016-12-23 12:20:00,62.95,63.01,62.94,63.0,167567.0,56.8284,56.8825,56.8193,56.8735,167567.0
2016-12-23 12:30:00,62.99,63.01,62.95,62.95,198208.0,56.8645,56.8825,56.8284,56.8284,198208.0
2016-12-23 12:40:00,62.96,62.98,62.91,62.91,161524.0,56.8374,56.8554,56.7922,56.7922,161524.0
2016-12-23 12:50:00,62.92,62.94,62.91,62.93,115970.0,56.8013,56.8193,56.7922,56.8103,115970.0
2016-12-23 13:00:00,62.93,63.01,62.92,63.0,184486.0,56.8103,56.8825,56.8013,56.8735,184486.0
2016-12-23 13:10:00,63.0,63.02,62.95,63.02,187573.0,56.8735,56.8915,56.8284,56.8915,187573.0
2016-12-23 13:20:00,63.02,63.02,62.98,63.0,126718.0,56.8915,56.8915,56.8554,56.8735,126718.0
2016-12-23 13:30:00,63.0,63.01,62.96,63.01,133236.0,56.8735,56.8825,56.8374,56.8825,133236.0
2016-12-23 13:40:00,63.01,63.03,62.99,63.0,113062.0,56.8825,56.9006,56.8645,56.8735,113062.0
2016-12-23 13:50:00,62.99,63.01,62.93,62.94,211646.0,56.8645,56.8825,56.8103,56.8193,211646.0
2016-12-23 14:00:00,62.94,62.96,62.92,62.96,167620.0,56.8193,56.8374,56.8013,56.8374,167620.0
2016-12-23 14:10:00,62.96,62.96,62.92,62.95,151088.0,56.8374,56.8374,56.8013,56.8284,151088.0
2016-12-23 14:20:00,62.96,62.98,62.94,62.96,121308.0,56.8374,56.8554,56.8193,56.8374,121308.0
2016-12-23 14:30:00,62.96,62.98,62.94,62.98,136867.0,56.8374,56.8554,56.8193,56.8554,136867.0
2016-12-23 14:40:00,62.98,63.04,62.97,63.02,158234.0,56.8554,56.9096,56.8464,56.8915,158234.0
2016-12-23 14:50:00,63.02,63.04,63.0,63.04,139749.0,56.8915,56.9096,56.8735,56.9096,139749.0
2016-12-23 15:00:00,63.04,63.1,63.03,63.1,235696.0,56.9096,56.9638,56.9006,56.9638,235696.0
2016-12-23 15:10:00,63.1,63.16,63.09,63.16,229194.0,56.9638,57.0179,56.9547,57.0179,229194.0
2016-12-23 15:20:00,63.16,63.17,63.12,63.13,141027.0,57.0179,57.027,56.9818,56.9908,141027.0
2016-12-23 15:30:00,63.13,63.15,63.12,63.13,187499.0,56.9908,57.0089,56.9818,56.9908,187499.0
2016-12-23 15:40:00,63.13,63.21,63.12,63.17,372875.0,56.9908,57.0631,56.9818,57.027,372875.0
2016-12-23 15:50:00,63.17,63.25,63.16,63.24,1201942.0,57.027,57.0992,57.0179,57.0902,1201942.0
2016-12-27 09:30:00,63.21,63.49,63.21,63.48,643135.0,57.0631,57.3158,57.0631,57.3068,643135.0
2016-12-27 09:40:00,63.47,64.07,63.46,63.88,1016891.0,57.2978,57.8394,57.2888,57.6679,1016891.0
2016-12-27 09:50:00,63.89,64.01,63.75,63.93,687621.0,57.6769,57.7853,57.5506,57.7131,687621.0
2016-12-27 10:00:00,63.93,63.97,63.82,63.93,399453.0,57.7131,57.7492,57.6138,57.7131,399453.0
2016-12-27 10:10:00,63.93,63.95,63.76,63.77,263416.0,57.7131,57.7311,57.5596,57.5686,263416.0
2016-12-27 10:20:00,63.77,63.82,63.74,63.79,279056.0,57.5686,57.6138,57.5415,57.5867,279056.0
2016-12-27 10:30:00,63.79,63.81,63.69,63.7,189114.0,57.5867,57.6047,57.4964,57.5054,189114.0
2016-12-27 10:40:00,63.69,63.7,63.64,63.67,210848.0,57.4964,57.5054,57.4513,57.4783,210848.0
2016-12-27 10:50:00,63.68,63.72,63.64,63.65,197932.0,57.4874,57.5235,57.4513,57.4603,197932.0
2016-12-27 11:00:00,63.65,63.74,63.65,63.7,284151.0,57.4603,57.5415,57.4603,57.5054,284151.0
2016-12-27 11:10:00,63.7,63.71,63.67,63.69,144677.0,57.5054,57.5144,57.4783,57.4964,144677.0
2016-12-27 11:20:00,63.69,63.7,63.63,63.64,213783.0,57.4964,57.5054,57.4422,57.4513,213783.0
2016-12-27 11:30:00,63.63,63.68,63.6,63.6,154092.0,57.4422,57.4874,57.4151,57.4151,154092.0
2016-12-27 11:40:00,63.6,63.63,63.57,63.59,233005.0,57.4151,57.4422,57.3881,57.4061,233005.0
2016-12-27 11:50:00,63.59,63.61,63.48,63.48,214850.0,57.4061,57.4242,57.3068,57.3068,214850.0
2016-12-27 12:00:00,63.48,63.51,63.4,63.43,221357.0,57.3068,57.3339,57.2346,57.2617,221357.0
2016-12-27 12:10:00,63.44,63.44,63.38,63.4,130152.0,57.2707,57.2707,57.2165,57.2346,130152.0
2016-12-27 12:20:00,63.4,63.4,63.35,63.37,147340.0,57.2346,57.2346,57.1895,57.2075,147340.0
2016-12-27 12:30:00,63.37,63.41,63.32,63.4,220891.0,57.2075,57.2436,57.1624,57.2346,220891.0
2016-12-27 12:40:00,63.41,63.45,63.38,63.43,109285.0,57.2436,57.2797,57.2165,57.2617,109285.0
2016-12-27 12:50:00,63.43,63.45,63.39,63.4,104519.0,57.2617,57.2797,57.2256,57.2346,104519.0
2016-12-27 13:00:00,63.41,63.44,63.4,63.43,72471.0,57.2436,57.2707,57.2346,57.2617,72471.0
2016-12-27 13:10:00,63.43,63.46,63.41,63.42,88313.0,57.2617,57.2888,57.2436,57.2526,88313.0
2016-12-27 13:20:00,63.43,63.47,63.41,63.46,206305.0,57.2617,57.2978,57.2436,57.2888,206305.0
2016-12-27 13:30:00,63.46,63.48,63.43,63.44,144962.0,57.2888,57.3068,57.2617,57.2707,144962.0
2016-12-27 13:40:00,63.45,63.45,63.41,63.45,100638.0,57.2797,57.2797,57.2436,57.2797,100638.0
2016-12-27 13:50:00,63.44,63.45,63.38,63.4,178430.0,57.2707,57.2797,57.2165,57.2346,178430.0
2016-12-27 14:00:00,63.4,63.42,63.33,63.34,157892.0,57.2346,57.2526,57.1714,57.1804,157892.0
2016-12-27 14:10:00,63.34,63.4,63.31,63.4,178980.0,57.1804,57.2346,57.1533,57.2346,178980.0
2016-12-27 14:20:00,63.4,63.41,63.36,63.37,120617.0,57.2346,57.2436,57.1985,57.2075,120617.0
2016-12-27 14:30:00,63.37,63.38,63.33,63.35,106884.0,57.2075,57.2165,57.1714,57.1895,106884.0
2016-12-27 14:40:00,63.35,63.41,63.33,63.37,139618.0,57.1895,57.2436,57.1714,57.2075,139618.0
2016-12-27 14:50:00,63.38,63.38,63.31,63.31,101756.0,57.2165,57.2165,57.1533,57.1533,101756.0
2016-12-27 15:00:00,63.32,63.37,63.31,63.37,103711.0,57.1624,57.2075,57.1533,57.2075,103711.0
2016-12-27 15:10:00,63.37,63.37,63.28,63.29,247143.0,57.2075,57.2075,57.1263,57.1353,247143.0
2016-12-27 15:20:00,63.29,63.33,63.28,63.33,130940.0,57.1353,57.1714,57.1263,57.1714,130940.0
2016-12-27 15:30:00,63.33,63.33,63.27,63.3,215970.0,57.1714,57.1714,57.1172,57.1443,215970.0
2016-12-27 15:40:00,63.3,63.33,63.24,63.26,292437.0,57.1443,57.1714,57.0902,57.1082,292437.0
2016-12-27 15:50:00,63.26,63.34,63.23,63.27,932871.0,57.1082,57.1804,57.0811,57.1172,932871.0
2016-12-28 09:30:00,63.4,63.4,63.13,63.19,617478.0,57.2346,57.2346,56.9908,57.045,617478.0
2016-12-28 09:40:00,63.19,63.2,63.07,63.14,430131.0,57.045,57.054,56.9367,56.9999,430131.0
2016-12-28 09:50:00,63.14,63.14,62.88,62.88,677430.0,56.9999,56.9999,56.7652,56.7652,677430.0
2016-12-28 10:00:00,62.89,63.09,62.83,63.01,385438.0,56.7742,56.9547,56.72,56.8825,385438.0
2016-12-28 10:10:00,63.0,63.01,62.9,62.99,372859.0,56.8735,56.8825,56.7832,56.8645,372859.0
2016-12-28 10:20:00,62.99,63.16,62.98,63.15,314951.0,56.8645,57.0179,56.8554,57.0089,314951.0
2016-12-28 10:30:00,63.14,63.21,63.11,63.18,339562.0,56.9999,57.0631,56.9728,57.036,339562.0
2016-12-28 10:40:00,63.18,63.2,63.13,63.15,220242.0,57.036,57.054,56.9908,57.0089,220242.0
2016-12-28 10:50:00,63.15,63.22,63.14,63.22,226505.0,57.0089,57.0721,56.9999,57.0721,226505.0
2016-12-28 11:00:00,63.22,63.29,63.2,63.23,231951.0,57.0721,57.1353,57.054,57.0811,231951.0
2016-12-28 11:10:00,63.23,63.29,63.23,63.27,287287.0,57.0811,57.1353,57.0811,57.1172,287287.0
2016-12-28 11:20:00,63.27,63.36,63.26,63.31,327465.0,57.1172,57.1985,57.1082,57.1533,327465.0
2016-12-28 11:30:00,63.32,63.35,63.27,63.31,165284.0,57.1624,57.1895,57.1172,57.1533,165284.0
2016-12-28 11:40:00,63.31,63.34,63.27,63.28,144011.0,57.1533,57.1804,57.1172,57.1263,144011.0
2016-12-28 11:50:00,63.28,63.28,63.21,63.23,131801.0,57.1263,57.1263,57.0631,57.0811,131801.0
2016-12-28 12:00:00,63.22,63.22,63.13,63.14,288871.0,57.0721,57.0721,56.9908,56.9999,288871.0
2016-12-28 12:10:00,63.15,63.2,63.08,63.17,282521.0,57.0089,57.054,56.9457,57.027,282521.0
2016-12-28 12:20:00,63.16,63.23,63.14,63.23,244778.0,57.0179,57.0811,56.9999,57.0811,244778.0
2016-12-28 12:30:00,63.23,63.23,63.1,63.1,178079.0,57.0811,57.0811,56.9638,56.9638,178079.0
2016-12-28 12:40:00,63.11,63.12,63.0,63.05,340801.0,56.9728,56.9818,56.8735,56.9186,340801.0
2016-12-28 12:50:00,63.05,63.11,63.04,63.1,161498.0,56.9186,56.9728,56.9096,56.9638,161498.0
2016-12-28 13:00:00,63.1,63.1,63.0,63.04,204605.0,56.9638,56.9638,56.8735,56.9096,204605.0
2016-12-28 13:10:00,63.04,63.06,63.01,63.03,113257.0,56.9096,56.9277,56.8825,56.9006,113257.0
2016-12-28 13:20:00,63.03,63.05,63.0,63.03,150085.0,56.9006,56.9186,56.8735,56.9006,150085.0
2016-12-28 13:30:00,63.03,63.06,63.02,63.06,160691.0,56.9006,56.9277,56.8915,56.9277,160691.0
2016-12-28 13:40:00,63.05,63.08,63.0,63.01,139314.0,56.9186,56.9457,56.8735,56.8825,139314.0
2016-12-28 13:50:00,63.01,63.06,62.97,63.0,194304.0,56.8825,56.9277,56.8464,56.8735,194304.0
2016-12-28 14:00:00,63.0,63.05,62.98,63.01,180460.0,56.8735,56.9186,56.8554,56.8825,180460.0
2016-12-28 14:10:00,63.01,63.02,62.88,62.95,226167.0,56.8825,56.8915,56.7652,56.8284,226167.0
2016-12-28 14:20:00,62.95,63.01,62.94,63.01,255350.0,56.8284,56.8825,56.8193,56.8825,255350.0
2016-12-28 14:30:00,63.0,63.04,62.98,63.01,127092.0,56.8735,56.9096,56.8554,56.8825,127092.0
2016-12-28 14:40:00,63.01,63.02,62.95,62.98,158168.0,56.8825,56.8915,56.8284,56.8554,158168.0
2016-12-28 14:50:00,62.98,63.06,62.94,63.05,223167.0,56.8554,56.9277,56.8193,56.9186,223167.0
2016-12-28 15:00:00,63.05,63.08,63.01,63.04,261652.0,56.9186,56.9457,56.8825,56.9096,261652.0
2016-12-28 15:10:00,63.03,63.07,63.01,63.05,200526.0,56.9006,56.9367,56.8825,56.9186,200526.0
2016-12-28 15:20:00,63.05,63.07,62.97,62.98,238112.0,56.9186,56.9367,56.8464,56.8554,238112.0
2016-12-28 15:30:00,62.99,63.02,62.94,62.96,345225.0,56.8645,56.8915,56.8193,56.8374,345225.0
2016-12-28 15:40:00,62.96,63.0,62.9,62.98,410504.0,56.8374,56.8735,56.7832,56.8554,410504.0
2016-12-28 15:50:00,62.98,63.04,62.93,62.99,1283183.0,56.8554,56.9096,56.8103,56.8645,1283183.0
2016-12-29 09:30:00,62.86,63.2,62.85,63.0,649119.0,56.7471,57.054,56.7381,56.8735,649119.0
2016-12-29 09:40:00,63.01,63.05,62.82,62.83,335800.0,56.8825,56.9186,56.711,56.72,335800.0
2016-12-29 09:50:00,62.83,62.9,62.75,62.84,346240.0,56.72,56.7832,56.6478,56.7291,346240.0
2016-12-29 10:00:00,62.84,62.97,62.83,62.92,221304.0,56.7291,56.8464,56.72,56.8013,221304.0
2016-12-29 10:10:00,62.91,62.93,62.83,62.88,276068.0,56.7922,56.8103,56.72,56.7652,276068.0
2016-12-29 10:20:00,62.88,62.98,62.87,62.96,239258.0,56.7652,56.8554,56.7561,56.8374,239258.0
2016-12-29 10:30:00,62.96,62.97,62.91,62.93,218180.0,56.8374,56.8464,56.7922,56.8103,218180.0
2016-12-29 10:40:00,62.92,62.92,62.82,62.82,257655.0,56.8013,56.8013,56.711,56.711,257655.0
2016-12-29 10:50:00,62.83,62.86,62.79,62.83,313716.0,56.72,56.7471,56.6839,56.72,313716.0
2016-12-29 11:00:00,62.82,62.84,62.79,62.83,186756.0,56.711,56.7291,56.6839,56.72,186756.0
2016-12-29 11:10:00,62.82,62.88,62.76,62.8,266502.0,56.711,56.7652,56.6568,56.6929,266502.0
2016-12-29 11:20:00,62.8,62.83,62.78,62.8,113329.0,56.6929,56.72,56.6749,56.6929,113329.0
2016-12-29 11:30:00,62.81,62.82,62.78,62.78,135906.0,56.702,56.711,56.6749,56.6749,135906.0
2016-12-29 11:40:00,62.78,62.84,62.78,62.81,110698.0,56.6749,56.7291,56.6749,56.702,110698.0
2016-12-29 11:50:00,62.82,62.82,62.73,62.78,179549.0,56.711,56.711,56.6297,56.6749,179549.0
2016-12-29 12:00:00,62.79,62.85,62.78,62.82,138498.0,56.6839,56.7381,56.6749,56.711,138498.0
2016-12-29 12:10:00,62.81,62.92,62.77,62.89,173917.0,56.702,56.8013,56.6659,56.7742,173917.0
2016-12-29 12:20:00,62.88,62.95,62.88,62.92,131567.0,56.7652,56.8284,56.7652,56.8013,131567.0
2016-12-29 12:30:00,62.92,62.93,62.89,62.91,80886.0,56.8013,56.8103,56.7742,56.7922,80886.0
2016-12-29 12:40:00,62.91,62.93,62.88,62.92,126940.0,56.7922,56.8103,56.7652,56.8013,126940.0
2016-12-29 12:50:00,62.92,62.95,62.89,62.91,102681.0,56.8013,56.8284,56.7742,56.7922,102681.0
2016-12-29 13:00:00,62.91,62.93,62.88,62.91,89617.0,56.7922,56.8103,56.7652,56.7922,89617.0
2016-12-29 13:10:00,62.9,62.91,62.87,62.89,80517.0,56.7832,56.7922,56.7561,56.7742,80517.0
2016-12-29 13:20:00,62.89,62.91,62.86,62.88,91769.0,56.7742,56.7922,56.7471,56.7652,91769.0
2016-12-29 13:30:00,62.88,62.89,62.81,62.82,258851.0,56.7652,56.7742,56.702,56.711,258851.0
2016-12-29 13:40:00,62.82,62.83,62.79,62.81,135121.0,56.711,56.72,56.6839,56.702,135121.0
2016-12-29 13:50:00,62.81,62.85,62.78,62.84,175682.0,56.702,56.7381,56.6749,56.7291,175682.0
2016-12-29 14:00:00,62.84,62.91,62.84,62.87,177718.0,56.7291,56.7922,56.7291,56.7561,177718.0
2016-12-29 14:10:00,62.86,62.88,62.83,62.86,154174.0,56.7471,56.7652,56.72,56.7471,154174.0
2016-12-29 14:20:00,62.86,62.9,62.84,62.86,158044.0,56.7471,56.7832,56.7291,56.7471,158044.0
2016-12-29 14:30:00,62.85,62.86,62.81,62.84,220912.0,56.7381,56.7471,56.702,56.7291,220912.0
2016-12-29 14:40:00,62.83,62.88,62.81,62.85,212710.0,56.72,56.7652,56.702,56.7381,212710.0
2016-12-29 14:50:00,62.86,62.91,62.83,62.83,161597.0,56.7471,56.7922,56.72,56.72,161597.0
2016-12-29 15:00:00,62.83,62.87,62.81,62.83,212046.0,56.72,56.7561,56.702,56.72,212046.0
2016-12-29 15:10:00,62.83,62.87,62.82,62.86,166983.0,56.72,56.7561,56.711,56.7471,166983.0
2016-12-29 15:20:00,62.86,62.92,62.85,62.88,174623.0,56.7471,56.8013,56.7381,56.7652,174623.0
2016-12-29 15:30:00,62.89,62.91,62.84,62.86,275060.0,56.7742,56.7922,56.7291,56.7471,275060.0
2016-12-29 15:40:00,62.86,62.88,62.83,62.87,255184.0,56.7471,56.7652,56.72,56.7561,255184.0
2016-12-29 15:50:00,62.87,62.93,62.84,62.9,839032.0,56.7561,56.8103,56.7291,56.7832,839032.0
2016-12-30 09:30:00,62.98,62.99,62.76,62.81,1144478.0,56.8554,56.8645,56.6568,56.702,1144478.0
2016-12-30 09:40:00,62.8,62.83,62.71,62.72,331780.0,56.6929,56.72,56.6117,56.6207,331780.0
2016-12-30 09:50:00,62.72,62.74,62.29,62.3,782776.0,56.6207,56.6388,56.2325,56.2416,782776.0
2016-12-30 10:00:00,62.29,62.34,62.18,62.28,669253.0,56.2325,56.2777,56.1332,56.2235,669253.0
2016-12-30 10:10:00,62.29,62.31,62.12,62.15,359104.0,56.2325,56.2506,56.0791,56.1062,359104.0
2016-12-30 10:20:00,62.15,62.2,62.03,62.09,532730.0,56.1062,56.1513,55.9978,56.052,532730.0
2016-12-30 10:30:00,62.09,62.22,62.08,62.13,485947.0,56.052,56.1693,56.043,56.0881,485947.0
2016-12-30 10:40:00,62.13,62.17,62.09,62.16,314255.0,56.0881,56.1242,56.052,56.1152,314255.0
2016-12-30 10:50:00,62.16,62.31,62.15,62.3,298571.0,56.1152,56.2506,56.1062,56.2416,298571.0
2016-12-30 11:00:00,62.29,62.33,62.23,62.27,190421.0,56.2325,56.2686,56.1784,56.2145,190421.0
2016-12-30 11:10:00,62.28,62.32,62.2,62.31,221892.0,56.2235,56.2596,56.1513,56.2506,221892.0
2016-12-30 11:20:00,62.3,62.38,62.27,62.33,232474.0,56.2416,56.3138,56.2145,56.2686,232474.0
2016-12-30 11:30:00,62.32,62.39,62.29,62.29,176254.0,56.2596,56.3228,56.2325,56.2325,176254.0
2016-12-30 11:40:00,62.3,62.42,62.28,62.4,261744.0,56.2416,56.3499,56.2235,56.3318,261744.0
2016-12-30 11:50:00,62.4,62.42,62.33,62.34,178057.0,56.3318,56.3499,56.2686,56.2777,178057.0
2016-12-30 12:00:00,62.34,62.37,62.22,62.32,412809.0,56.2777,56.3048,56.1693,56.2596,412809.0
2016-12-30 12:10:00,62.33,62.46,62.29,62.44,408874.0,56.2686,56.386,56.2325,56.3679,408874.0
2016-12-30 12:20:00,62.44,62.44,62.37,62.38,256899.0,56.3679,56.3679,56.3048,56.3138,256899.0
2016-12-30 12:30:00,62.38,62.42,62.36,62.37,268701.0,56.3138,56.3499,56.2957,56.3048,268701.0
2016-12-30 12:40:00,62.38,62.39,62.26,62.29,441502.0,56.3138,56.3228,56.2055,56.2325,441502.0
2016-12-30 12:50:00,62.29,62.34,62.2,62.34,378786.0,56.2325,56.2777,56.1513,56.2777,378786.0
2016-12-30 13:00:00,62.34,62.34,62.26,62.31,224329.0,56.2777,56.2777,56.2055,56.2506,224329.0
2016-12-30 13:10:00,62.3,62.34,62.26,62.34,246176.0,56.2416,56.2777,56.2055,56.2777,246176.0
2016-12-30 13:20:00,62.33,62.39,62.29,62.33,183850.0,56.2686,56.3228,56.2325,56.2686,183850.0
2016-12-30 13:30:00,62.33,62.35,62.26,62.27,185157.0,56.2686,56.2867,56.2055,56.2145,185157.0
2016-12-30 13:40:00,62.27,62.27,62.19,62.21,158459.0,56.2145,56.2145,56.1423,56.1603,158459.0
2016-12-30 13:50:00,62.21,62.25,62.19,62.21,161838.0,56.1603,56.1964,56.1423,56.1603,161838.0
2016-12-30 14:00:00,62.21,62.22,62.17,62.17,188210.0,56.1603,56.1693,56.1242,56.1242,188210.0
2016-12-30 14:10:00,62.18,62.25,62.16,62.22,407260.0,56.1332,56.1964,56.1152,56.1693,407260.0
2016-12-30 14:20:00,62.22,62.22,62.15,62.19,464920.0,56.1693,56.1693,56.1062,56.1423,464920.0
2016-12-30 14:30:00,62.19,62.24,62.14,62.19,231032.0,56.1423,56.1874,56.0971,56.1423,231032.0
2016-12-30 14:40:00,62.19,62.27,62.14,62.16,378946.0,56.1423,56.2145,56.0971,56.1152,378946.0
2016-12-30 14:50:00,62.16,62.19,62.1,62.16,402194.0,56.1152,56.1423,56.061,56.1152,402194.0
2016-12-30 15:00:00,62.16,62.17,62.11,62.16,260203.0,56.1152,56.1242,56.07,56.1152,260203.0
2016-12-30 15:10:00,62.16,62.27,62.15,62.2,325183.0,56.1152,56.2145,56.1062,56.1513,325183.0
2016-12-30 15:20:00,62.2,62.28,62.18,62.28,316408.0,56.1513,56.2235,56.1332,56.2235,316408.0
2016-12-30 15:30:00,62.28,62.3,62.22,62.23,423668.0,56.2235,56.2416,56.1693,56.1784,423668.0
2016-12-30 15:40:00,62.23,62.25,62.13,62.21,654300.0,56.1784,56.1964,56.0881,56.1603,654300.0
2016-12-30 15:50:00,62.2,62.23,62.05,62.15,3924248.0,56.1513,56.1784,56.0159,56.1062,3924248.0
2017-01-03 09:30:00,62.76,62.8,62.51,62.52,1718868.0,56.6568,56.6929,56.4311,56.4402,1718868.0
2017-01-03 09:40:00,62.52,62.66,62.47,62.63,839517.0,56.4402,56.5666,56.395,56.5395,839517.0
2017-01-03 09:50:00,62.62,62.63,62.42,62.57,557569.0,56.5304,56.5395,56.3499,56.4853,557569.0
2017-01-03 10:00:00,62.57,62.84,62.56,62.81,577056.0,56.4853,56.7291,56.4763,56.702,577056.0
2017-01-03 10:10:00,62.81,62.82,62.66,62.71,459046.0,56.702,56.711,56.5666,56.6117,459046.0
2017-01-03 10:20:00,62.71,62.77,62.66,62.7,304272.0,56.6117,56.6659,56.5666,56.6027,304272.0
2017-01-03 10:30:00,62.7,62.76,62.54,62.55,320914.0,56.6027,56.6568,56.4582,56.4673,320914.0
2017-01-03 10:40:00,62.55,62.61,62.51,62.51,316096.0,56.4673,56.5214,56.4311,56.4311,316096.0
2017-01-03 10:50:00,62.51,62.51,62.33,62.34,354892.0,56.4311,56.4311,56.2686,56.2777,354892.0
2017-01-03 11:00:00,62.34,62.36,62.25,62.32,537189.0,56.2777,56.2957,56.1964,56.2596,537189.0
2017-01-03 11:10:00,62.31,62.38,62.3,62.32,357237.0,56.2506,56.3138,56.2416,56.2596,357237.0
2017-01-03 11:20:00,62.32,62.42,62.31,62.38,503957.0,56.2596,56.3499,56.2506,56.3138,503957.0
2017-01-03 11:30:00,62.37,62.48,62.35,62.39,443814.0,56.3048,56.4041,56.2867,56.3228,443814.0
2017-01-03 11:40:00,62.39,62.4,62.25,62.3,337036.0,56.3228,56.3318,56.1964,56.2416,337036.0
2017-01-03 11:50:00,62.3,62.41,62.29,62.41,280378.0,56.2416,56.3409,56.2325,56.3409,280378.0
2017-01-03 12:00:00,62.42,62.43,62.32,62.37,206964.0,56.3499,56.3589,56.2596,56.3048,206964.0
2017-01-03 12:10:00,62.37,62.41,62.33,62.36,140298.0,56.3048,56.3409,56.2686,56.2957,140298.0
2017-01-03 12:20:00,62.37,62.4,62.31,62.37,210641.0,56.3048,56.3318,56.2506,56.3048,210641.0
2017-01-03 12:30:00,62.38,62.39,62.31,62.35,154689.0,56.3138,56.3228,56.2506,56.2867,154689.0
2017-01-03 12:40:00,62.36,62.37,62.28,62.37,195153.0,56.2957,56.3048,56.2235,56.3048,195153.0
2017-01-03 12:50:00,62.38,62.39,62.3,62.37,222130.0,56.3138,56.3228,56.2416,56.3048,222130.0
2017-01-03 13:00:00,62.37,62.39,62.32,62.35,342638.0,56.3048,56.3228,56.2596,56.2867,342638.0
2017-01-03 13:10:00,62.34,62.39,62.31,62.39,179458.0,56.2777,56.3228,56.2506,56.3228,179458.0
2017-01-03 13:20:00,62.39,62.42,62.36,62.37,171519.0,56.3228,56.3499,56.2957,56.3048,171519.0
2017-01-03 13:30:00,62.37,62.4,62.27,62.27,229355.0,56.3048,56.3318,56.2145,56.2145,229355.0
2017-01-03 13:40:00,62.27,62.34,62.24,62.26,430985.0,56.2145,56.2777,56.1874,56.2055,430985.0
2017-01-03 13:50:00,62.26,62.31,62.24,62.27,240502.0,56.2055,56.2506,56.1874,56.2145,240502.0
2017-01-03 14:00:00,62.27,62.32,62.26,62.3,300582.0,56.2145,56.2596,56.2055,56.2416,300582.0
2017-01-03 14:10:00,62.3,62.33,62.28,62.29,157051.0,56.2416,56.2686,56.2235,56.2325,157051.0
2017-01-03 14:20:00,62.28,62.31,62.21,62.22,247019.0,56.2235,56.2506,56.1603,56.1693,247019.0
2017-01-03 14:30:00,62.22,62.23,62.14,62.16,321240.0,56.1693,56.1784,56.0971,56.1152,321240.0
2017-01-03 14:40:00,62.16,62.21,62.14,62.21,249484.0,56.1152,56.1603,56.0971,56.1603,249484.0
2017-01-03 14:50:00,62.21,62.25,62.17,62.23,216784.0,56.1603,56.1964,56.1242,56.1784,216784.0
2017-01-03 15:00:00,62.23,62.29,62.19,62.26,291320.0,56.1784,56.2325,56.1423,56.2055,291320.0
2017-01-03 15:10:00,62.26,62.28,62.23,62.25,257677.0,56.2055,56.2235,56.1784,56.1964,257677.0
2017-01-03 15:20:00,62.25,62.26,62.15,62.17,369606.0,56.1964,56.2055,56.1062,56.1242,369606.0
2017-01-03 15:30:00,62.17,62.3,62.12,62.3,552473.0,56.1242,56.2416,56.0791,56.2416,552473.0
2017-01-03 15:40:00,62.3,62.35,62.29,62.34,560347.0,56.2416,56.2867,56.2325,56.2777,560347.0
2017-01-03 15:50:00,62.34,62.58,62.34,62.57,2280239.0,56.2777,56.4943,56.2777,56.4853,2280239.0
2017-01-04 09:30:00,62.48,62.75,62.35,62.43,1292280.0,56.4041,56.6478,56.2867,56.3589,1292280.0
2017-01-04 09:40:00,62.36,62.52,62.31,62.43,698090.0,56.2957,56.4402,56.2506,56.3589,698090.0
2017-01-04 09:50:00,62.43,62.46,62.24,62.25,540943.0,56.3589,56.386,56.1874,56.1964,540943.0
2017-01-04 10:00:00,62.24,62.33,62.18,62.24,647123.0,56.1874,56.2686,56.1332,56.1874,647123.0
2017-01-04 10:10:00,62.24,62.28,62.16,62.18,440782.0,56.1874,56.2235,56.1152,56.1332,440782.0
2017-01-04 10:20:00,62.18,62.24,62.15,62.17,306288.0,56.1332,56.1874,56.1062,56.1242,306288.0
2017-01-04 10:30:00,62.16,62.27,62.16,62.26,253937.0,56.1152,56.2145,56.1152,56.2055,253937.0
2017-01-04 10:40:00,62.26,62.33,62.24,62.29,328606.0,56.2055,56.2686,56.1874,56.2325,328606.0
2017-01-04 10:50:00,62.29,62.37,62.28,62.35,312272.0,56.2325,56.3048,56.2235,56.2867,312272.0
2017-01-04 11:00:00,62.35,62.39,62.29,62.35,301511.0,56.2867,56.3228,56.2325,56.2867,301511.0
2017-01-04 11:10:00,62.34,62.36,62.23,62.25,258635.0,56.2777,56.2957,56.1784,56.1964,258635.0
2017-01-04 11:20:00,62.24,62.28,62.21,62.23,259099.0,56.1874,56.2235,56.1603,56.1784,259099.0
2017-01-04 11:30:00,62.24,62.26,62.21,62.24,303534.0,56.1874,56.2055,56.1603,56.1874,303534.0
2017-01-04 11:40:00,62.24,62.25,62.2,62.21,261208.0,56.1874,56.1964,56.1513,56.1603,261208.0
2017-01-04 11:50:00,62.21,62.26,62.2,62.21,213000.0,56.1603,56.2055,56.1513,56.1603,213000.0
2017-01-04 12:00:00,62.22,62.26,62.21,62.22,305072.0,56.1693,56.2055,56.1603,56.1693,305072.0
2017-01-04 12:10:00,62.22,62.23,62.15,62.19,323082.0,56.1693,56.1784,56.1062,56.1423,323082.0
2017-01-04 12:20:00,62.19,62.22,62.12,62.17,387216.0,56.1423,56.1693,56.0791,56.1242,387216.0
2017-01-04 12:30:00,62.17,62.22,62.15,62.21,228722.0,56.1242,56.1693,56.1062,56.1603,228722.0
2017-01-04 12:40:00,62.22,62.28,62.2,62.26,208646.0,56.1693,56.2235,56.1513,56.2055,208646.0
2017-01-04 12:50:00,62.25,62.26,62.19,62.19,259507.0,56.1964,56.2055,56.1423,56.1423,259507.0
2017-01-04 13:00:00,62.19,62.21,62.16,62.17,246136.0,56.1423,56.1603,56.1152,56.1242,246136.0
2017-01-04 13:10:00,62.18,62.24,62.18,62.23,200739.0,56.1332,56.1874,56.1332,56.1784,200739.0
2017-01-04 13:20:00,62.23,62.28,62.2,62.28,317641.0,56.1784,56.2235,56.1513,56.2235,317641.0
2017-01-04 13:30:00,62.28,62.31,62.25,62.28,201301.0,56.2235,56.2506,56.1964,56.2235,201301.0
2017-01-04 13:40:00,62.28,62.3,62.18,62.21,450039.0,56.2235,56.2416,56.1332,56.1603,450039.0
2017-01-04 13:50:00,62.21,62.25,62.2,62.21,272516.0,56.1603,56.1964,56.1513,56.1603,272516.0
2017-01-04 14:00:00,62.21,62.25,62.19,62.24,266534.0,56.1603,56.1964,56.1423,56.1874,266534.0
2017-01-04 14:10:00,62.23,62.37,62.23,62.36,257213.0,56.1784,56.3048,56.1784,56.2957,257213.0
2017-01-04 14:20:00,62.36,62.45,62.35,62.44,359208.0,56.2957,56.377,56.2867,56.3679,359208.0
2017-01-04 14:30:00,62.44,62.5,62.43,62.47,317113.0,56.3679,56.4221,56.3589,56.395,317113.0
2017-01-04 14:40:00,62.47,62.49,62.36,62.4,296922.0,56.395,56.4131,56.2957,56.3318,296922.0
2017-01-04 14:50:00,62.39,62.39,62.33,62.38,295165.0,56.3228,56.3228,56.2686,56.3138,295165.0
2017-01-04 15:00:00,62.37,62.45,62.37,62.43,307238.0,56.3048,56.377,56.3048,56.3589,307238.0
2017-01-04 15:10:00,62.44,62.44,62.36,62.37,282969.0,56.3679,56.3679,56.2957,56.3048,282969.0
2017-01-04 15:20:00,62.36,62.37,62.32,62.33,449725.0,56.2957,56.3048,56.2596,56.2686,449725.0
2017-01-04 15:30:00,62.33,62.37,62.3,62.35,423646.0,56.2686,56.3048,56.2416,56.2867,423646.0
2017-01-04 15:40:00,62.35,62.39,62.27,62.29,552273.0,56.2867,56.3228,56.2145,56.2325,552273.0
2017-01-04 15:50:00,62.3,62.34,62.23,62.3,1802806.0,56.2416,56.2777,56.1784,56.2416,1802806.0
2017-01-05 09:30:00,62.19,62.55,62.03,62.55,1429318.0,56.1423,56.4673,55.9978,56.4673,1429318.0
2017-01-05 09:40:00,62.55,62.63,62.35,62.61,635778.0,56.4673,56.5395,56.2867,56.5214,635778.0
2017-01-05 09:50:00,62.6,62.66,62.45,62.48,559819.0,56.5124,56.5666,56.377,56.4041,559819.0
2017-01-05 10:00:00,62.47,62.52,62.31,62.41,548034.0,56.395,56.4402,56.2506,56.3409,548034.0
2017-01-05 10:10:00,62.42,62.49,62.36,62.38,458099.0,56.3499,56.4131,56.2957,56.3138,458099.0
2017-01-05 10:20:00,62.38,62.45,62.28,62.3,724703.0,56.3138,56.377,56.2235,56.2416,724703.0
2017-01-05 10:30:00,62.3,62.34,62.25,62.26,583505.0,56.2416,56.2777,56.1964,56.2055,583505.0
2017-01-05 10:40:00,62.27,62.3,62.21,62.25,340461.0,56.2145,56.2416,56.1603,56.1964,340461.0
2017-01-05 10:50:00,62.26,62.43,62.24,62.37,323217.0,56.2055,56.3589,56.1874,56.3048,323217.0
2017-01-05 11:00:00,62.37,62.44,62.17,62.2,343113.0,56.3048,56.3679,56.1242,56.1513,343113.0
2017-01-05 11:10:00,62.19,62.29,62.17,62.26,239725.0,56.1423,56.2325,56.1242,56.2055,239725.0
2017-01-05 11:20:00,62.25,62.34,62.24,62.31,294058.0,56.1964,56.2777,56.1874,56.2506,294058.0
2017-01-05 11:30:00,62.31,62.37,62.28,62.37,177347.0,56.2506,56.3048,56.2235,56.3048,177347.0
2017-01-05 11:40:00,62.37,62.4,62.26,62.37,405175.0,56.3048,56.3318,56.2055,56.3048,405175.0
2017-01-05 11:50:00,62.36,62.47,62.32,62.45,617047.0,56.2957,56.395,56.2596,56.377,617047.0
2017-01-05 12:00:00,62.45,62.52,62.41,62.42,513783.0,56.377,56.4402,56.3409,56.3499,513783.0
2017-01-05 12:10:00,62.42,62.49,62.36,62.46,441339.0,56.3499,56.4131,56.2957,56.386,441339.0
2017-01-05 12:20:00,62.46,62.48,62.38,62.41,252707.0,56.386,56.4041,56.3138,56.3409,252707.0
2017-01-05 12:30:00,62.41,62.48,62.38,62.48,337499.0,56.3409,56.4041,56.3138,56.4041,337499.0
2017-01-05 12:40:00,62.47,62.48,62.44,62.44,271919.0,56.395,56.4041,56.3679,56.3679,271919.0
2017-01-05 12:50:00,62.44,62.49,62.43,62.43,273194.0,56.3679,56.4131,56.3589,56.3589,273194.0
2017-01-05 13:00:00,62.43,62.49,62.42,62.46,373188.0,56.3589,56.4131,56.3499,56.386,373188.0
2017-01-05 13:10:00,62.45,62.51,62.45,62.49,387155.0,56.377,56.4311,56.377,56.4131,387155.0
2017-01-05 13:20:00,62.49,62.51,62.42,62.44,266361.0,56.4131,56.4311,56.3499,56.3679,266361.0
2017-01-05 13:30:00,62.45,62.48,62.43,62.43,298670.0,56.377,56.4041,56.3589,56.3589,298670.0
2017-01-05 13:40:00,62.43,62.45,62.4,62.41,179212.0,56.3589,56.377,56.3318,56.3409,179212.0
2017-01-05 13:50:00,62.41,62.42,62.31,62.31,418593.0,56.3409,56.3499,56.2506,56.2506,418593.0
2017-01-05 14:00:00,62.32,62.4,62.3,62.37,541056.0,56.2596,56.3318,56.2416,56.3048,541056.0
2017-01-05 14:10:00,62.38,62.4,62.35,62.37,266110.0,56.3138,56.3318,56.2867,56.3048,266110.0
2017-01-05 14:20:00,62.37,62.41,62.35,62.39,410928.0,56.3048,56.3409,56.2867,56.3228,410928.0
2017-01-05 14:30:00,62.39,62.4,62.36,62.37,245018.0,56.3228,56.3318,56.2957,56.3048,245018.0
2017-01-05 14:40:00,62.38,62.38,62.31,62.32,330516.0,56.3138,56.3138,56.2506,56.2596,330516.0
2017-01-05 14:50:00,62.31,62.32,62.27,62.28,296113.0,56.2506,56.2596,56.2145,56.2235,296113.0
2017-01-05 15:00:00,62.28,62.32,62.27,62.29,305502.0,56.2235,56.2596,56.2145,56.2325,305502.0
2017-01-05 15:10:00,62.29,62.31,62.28,62.29,263373.0,56.2325,56.2506,56.2235,56.2325,263373.0
2017-01-05 15:20:00,62.29,62.38,62.27,62.37,510753.0,56.2325,56.3138,56.2145,56.3048,510753.0
2017-01-05 15:30:00,62.38,62.43,62.37,62.4,552529.0,56.3138,56.3589,56.3048,56.3318,552529.0
2017-01-05 15:40:00,62.4,62.43,62.37,62.39,467396.0,56.3318,56.3589,56.3048,56.3228,467396.0
2017-01-05 15:50:00,62.39,62.41,62.29,62.3,1187556.0,56.3228,56.3409,56.2325,56.2416,1187556.0
2017-01-06 09:30:00,62.38,62.44,62.04,62.19,1053667.0,56.3138,56.3679,56.0068,56.1423,1053667.0
2017-01-06 09:40:00,62.19,62.47,62.16,62.35,1000841.0,56.1423,56.395,56.1152,56.2867,1000841.0
2017-01-06 09:50:00,62.36,62.54,62.34,62.52,457814.0,56.2957,56.4582,56.2777,56.4402,457814.0
2017-01-06 10:00:00,62.52,62.69,62.49,62.63,624204.0,56.4402,56.5936,56.4131,56.5395,624204.0
2017-01-06 10:10:00,62.62,62.66,62.5,62.55,375640.0,56.5304,56.5666,56.4221,56.4673,375640.0
2017-01-06 10:20:00,62.55,62.59,62.47,62.52,276656.0,56.4673,56.5034,56.395,56.4402,276656.0
2017-01-06 10:30:00,62.52,62.53,62.42,62.47,526219.0,56.4402,56.4492,56.3499,56.395,526219.0
2017-01-06 10:40:00,62.46,62.51,62.41,62.51,556361.0,56.386,56.4311,56.3409,56.4311,556361.0
2017-01-06 10:50:00,62.51,62.65,62.47,62.62,270924.0,56.4311,56.5575,56.395,56.5304,270924.0
2017-01-06 11:00:00,62.63,62.67,62.59,62.63,293873.0,56.5395,56.5756,56.5034,56.5395,293873.0
2017-01-06 11:10:00,62.62,62.69,62.61,62.63,382731.0,56.5304,56.5936,56.5214,56.5395,382731.0
2017-01-06 11:20:00,62.63,62.73,62.62,62.71,280461.0,56.5395,56.6297,56.5304,56.6117,280461.0
2017-01-06 11:30:00,62.72,62.77,62.69,62.75,416439.0,56.6207,56.6659,56.5936,56.6478,416439.0
2017-01-06 11:40:00,62.75,62.93,62.75,62.92,414743.0,56.6478,56.8103,56.6478,56.8013,414743.0
2017-01-06 11:50:00,62.92,62.97,62.84,62.97,346184.0,56.8013,56.8464,56.7291,56.8464,346184.0
2017-01-06 12:00:00,62.96,62.99,62.93,62.94,223351.0,56.8374,56.8645,56.8103,56.8193,223351.0
2017-01-06 12:10:00,62.94,63.04,62.93,63.04,964239.0,56.8193,56.9096,56.8103,56.9096,964239.0
2017-01-06 12:20:00,63.04,63.13,63.03,63.05,513205.0,56.9096,56.9908,56.9006,56.9186,513205.0
2017-01-06 12:30:00,63.05,63.1,63.0,63.01,331978.0,56.9186,56.9638,56.8735,56.8825,331978.0
2017-01-06 12:40:00,63.02,63.09,63.01,63.02,232248.0,56.8915,56.9547,56.8825,56.8915,232248.0
2017-01-06 12:50:00,63.02,63.13,63.0,63.1,379753.0,56.8915,56.9908,56.8735,56.9638,379753.0
2017-01-06 13:00:00,63.09,63.11,63.03,63.03,236727.0,56.9547,56.9728,56.9006,56.9006,236727.0
2017-01-06 13:10:00,63.03,63.12,63.03,63.12,234220.0,56.9006,56.9818,56.9006,56.9818,234220.0
2017-01-06 13:20:00,63.12,63.15,62.99,63.0,295252.0,56.9818,57.0089,56.8645,56.8735,295252.0
2017-01-06 13:30:00,63.01,63.09,62.99,63.07,228787.0,56.8825,56.9547,56.8645,56.9367,228787.0
2017-01-06 13:40:00,63.08,63.11,63.02,63.05,182507.0,56.9457,56.9728,56.8915,56.9186,182507.0
2017-01-06 13:50:00,63.05,63.07,63.0,63.02,227158.0,56.9186,56.9367,56.8735,56.8915,227158.0
2017-01-06 14:00:00,63.02,63.07,63.01,63.05,245823.0,56.8915,56.9367,56.8825,56.9186,245823.0
2017-01-06 14:10:00,63.05,63.12,63.02,63.1,277558.0,56.9186,56.9818,56.8915,56.9638,277558.0
2017-01-06 14:20:00,63.11,63.11,63.0,63.02,210850.0,56.9728,56.9728,56.8735,56.8915,210850.0
2017-01-06 14:30:00,63.02,63.04,62.96,62.97,405461.0,56.8915,56.9096,56.8374,56.8464,405461.0
2017-01-06 14:40:00,62.98,63.03,62.93,62.94,238117.0,56.8554,56.9006,56.8103,56.8193,238117.0
2017-01-06 14:50:00,62.95,63.03,62.94,63.02,331932.0,56.8284,56.9006,56.8193,56.8915,331932.0
2017-01-06 15:00:00,63.01,63.03,62.96,62.97,284569.0,56.8825,56.9006,56.8374,56.8464,284569.0
2017-01-06 15:10:00,62.98,63.0,62.85,62.89,502050.0,56.8554,56.8735,56.7381,56.7742,502050.0
2017-01-06 15:20:00,62.89,62.94,62.86,62.91,290514.0,56.7742,56.8193,56.7471,56.7922,290514.0
2017-01-06 15:30:00,62.9,62.98,62.89,62.95,354200.0,56.7832,56.8554,56.7742,56.8284,354200.0
2017-01-06 15:40:00,62.95,62.99,62.93,62.98,449588.0,56.8284,56.8645,56.8103,56.8554,449588.0
2017-01-06 15:50:00,62.98,62.98,62.81,62.84,1523577.0,56.8554,56.8554,56.702,56.7291,1523577.0
2017-01-09 09:30:00,62.79,62.84,62.57,62.76,1556682.0,56.6839,56.7291,56.4853,56.6568,1556682.0
2017-01-09 09:40:00,62.76,62.89,62.7,62.86,823646.0,56.6568,56.7742,56.6027,56.7471,823646.0
2017-01-09 09:50:00,62.86,63.08,62.8,63.03,699844.0,56.7471,56.9457,56.6929,56.9006,699844.0
2017-01-09 10:00:00,63.03,63.06,62.83,62.9,493778.0,56.9006,56.9277,56.72,56.7832,493778.0
2017-01-09 10:10:00,62.9,62.96,62.86,62.96,274700.0,56.7832,56.8374,56.7471,56.8374,274700.0
2017-01-09 10:20:00,62.96,63.02,62.93,62.96,319309.0,56.8374,56.8915,56.8103,56.8374,319309.0
2017-01-09 10:30:00,62.96,62.98,62.8,62.81,562627.0,56.8374,56.8554,56.6929,56.702,562627.0
2017-01-09 10:40:00,62.81,62.86,62.77,62.85,326160.0,56.702,56.7471,56.6659,56.7381,326160.0
2017-01-09 10:50:00,62.85,62.87,62.77,62.85,322646.0,56.7381,56.7561,56.6659,56.7381,322646.0
2017-01-09 11:00:00,62.84,62.87,62.81,62.84,170560.0,56.7291,56.7561,56.702,56.7291,170560.0
2017-01-09 11:10:00,62.83,62.89,62.81,62.89,164186.0,56.72,56.7742,56.702,56.7742,164186.0
2017-01-09 11:20:00,62.88,62.93,62.83,62.86,234292.0,56.7652,56.8103,56.72,56.7471,234292.0
2017-01-09 11:30:00,62.85,62.87,62.82,62.83,187843.0,56.7381,56.7561,56.711,56.72,187843.0
2017-01-09 11:40:00,62.83,62.9,62.79,62.9,219613.0,56.72,56.7832,56.6839,56.7832,219613.0
2017-01-09 11:50:00,62.89,62.9,62.83,62.84,146143.0,56.7742,56.7832,56.72,56.7291,146143.0
2017-01-09 12:00:00,62.85,62.9,62.81,62.83,262566.0,56.7381,56.7832,56.702,56.72,262566.0
2017-01-09 12:10:00,62.83,62.86,62.79,62.83,260741.0,56.72,56.7471,56.6839,56.72,260741.0
2017-01-09 12:20:00,62.82,62.86,62.82,62.83,235140.0,56.711,56.7471,56.711,56.72,235140.0
2017-01-09 12:30:00,62.82,62.85,62.75,62.76,363851.0,56.711,56.7381,56.6478,56.6568,363851.0
2017-01-09 12:40:00,62.76,62.85,62.75,62.84,260346.0,56.6568,56.7381,56.6478,56.7291,260346.0
2017-01-09 12:50:00,62.84,62.9,62.83,62.88,279916.0,56.7291,56.7832,56.72,56.7652,279916.0
2017-01-09 13:00:00,62.88,62.89,62.8,62.8,189929.0,56.7652,56.7742,56.6929,56.6929,189929.0
2017-01-09 13:10:00,62.8,62.83,62.77,62.82,219818.0,56.6929,56.72,56.6659,56.711,219818.0
2017-01-09 13:20:00,62.82,62.83,62.75,62.79,270138.0,56.711,56.72,56.6478,56.6839,270138.0
2017-01-09 13:30:00,62.78,62.79,62.75,62.76,149745.0,56.6749,56.6839,56.6478,56.6568,149745.0
2017-01-09 13:40:00,62.76,62.77,62.7,62.73,401007.0,56.6568,56.6659,56.6027,56.6297,401007.0
2017-01-09 13:50:00,62.73,62.73,62.64,62.69,323480.0,56.6297,56.6297,56.5485,56.5936,323480.0
2017-01-09 14:00:00,62.69,62.7,62.6,62.61,365693.0,56.5936,56.6027,56.5124,56.5214,365693.0
2017-01-09 14:10:00,62.61,62.65,62.54,62.63,361641.0,56.5214,56.5575,56.4582,56.5395,361641.0
2017-01-09 14:20:00,62.64,62.66,62.61,62.66,184109.0,56.5485,56.5666,56.5214,56.5666,184109.0
2017-01-09 14:30:00,62.65,62.66,62.6,62.62,195237.0,56.5575,56.5666,56.5124,56.5304,195237.0
2017-01-09 14:40:00,62.62,62.67,62.61,62.65,353122.0,56.5304,56.5756,56.5214,56.5575,353122.0
2017-01-09 14:50:00,62.66,62.67,62.62,62.65,268943.0,56.5666,56.5756,56.5304,56.5575,268943.0
2017-01-09 15:00:00,62.65,62.67,62.61,62.66,333582.0,56.5575,56.5756,56.5214,56.5666,333582.0
2017-01-09 15:10:00,62.66,62.74,62.65,62.74,184483.0,56.5666,56.6388,56.5575,56.6388,184483.0
2017-01-09 15:20:00,62.74,62.75,62.65,62.73,251875.0,56.6388,56.6478,56.5575,56.6297,251875.0
2017-01-09 15:30:00,62.73,62.75,62.71,62.75,236596.0,56.6297,56.6478,56.6117,56.6478,236596.0
2017-01-09 15:40:00,62.74,62.75,62.68,62.72,408140.0,56.6388,56.6478,56.5846,56.6207,408140.0
2017-01-09 15:50:00,62.7,62.72,62.64,62.65,1025216.0,56.6027,56.6207,56.5485,56.5575,1025216.0
2017-01-10 09:30:00,62.73,62.79,62.38,62.38,1075438.0,56.6297,56.6839,56.3138,56.3138,1075438.0
2017-01-10 09:40:00,62.38,62.73,62.28,62.45,588347.0,56.3138,56.6297,56.2235,56.377,588347.0
2017-01-10 09:50:00,62.46,62.52,62.3,62.48,566498.0,56.386,56.4402,56.2416,56.4041,566498.0
2017-01-10 10:00:00,62.48,62.62,62.39,62.61,1102856.0,56.4041,56.5304,56.3228,56.5214,1102856.0
2017-01-10 10:10:00,62.6,62.62,62.52,62.55,556514.0,56.5124,56.5304,56.4402,56.4673,556514.0
2017-01-10 10:20:00,62.55,62.64,62.55,62.64,261327.0,56.4673,56.5485,56.4673,56.5485,261327.0
2017-01-10 10:30:00,62.65,62.76,62.64,62.72,376524.0,56.5575,56.6568,56.5485,56.6207,376524.0
2017-01-10 10:40:00,62.72,62.76,62.64,62.74,320240.0,56.6207,56.6568,56.5485,56.6388,320240.0
2017-01-10 10:50:00,62.74,62.8,62.66,62.67,266704.0,56.6388,56.6929,56.5666,56.5756,266704.0
2017-01-10 11:00:00,62.68,62.84,62.66,62.82,413450.0,56.5846,56.7291,56.5666,56.711,413450.0
2017-01-10 11:10:00,62.83,62.89,62.83,62.86,276192.0,56.72,56.7742,56.72,56.7471,276192.0
2017-01-10 11:20:00,62.87,62.9,62.84,62.88,243921.0,56.7561,56.7832,56.7291,56.7652,243921.0
2017-01-10 11:30:00,62.88,62.96,62.86,62.96,337424.0,56.7652,56.8374,56.7471,56.8374,337424.0
2017-01-10 11:40:00,62.96,63.05,62.95,63.05,499681.0,56.8374,56.9186,56.8284,56.9186,499681.0
2017-01-10 11:50:00,63.04,63.07,62.97,62.97,238461.0,56.9096,56.9367,56.8464,56.8464,238461.0
2017-01-10 12:00:00,62.98,62.99,62.9,62.9,201702.0,56.8554,56.8645,56.7832,56.7832,201702.0
2017-01-10 12:10:00,62.91,62.97,62.85,62.96,371347.0,56.7922,56.8464,56.7381,56.8374,371347.0
2017-01-10 12:20:00,62.95,62.96,62.91,62.95,230810.0,56.8284,56.8374,56.7922,56.8284,230810.0
2017-01-10 12:30:00,62.95,62.96,62.92,62.93,158168.0,56.8284,56.8374,56.8013,56.8103,158168.0
2017-01-10 12:40:00,62.93,62.94,62.82,62.82,230414.0,56.8103,56.8193,56.711,56.711,230414.0
2017-01-10 12:50:00,62.82,62.85,62.79,62.79,174230.0,56.711,56.7381,56.6839,56.6839,174230.0
2017-01-10 13:00:00,62.79,62.83,62.77,62.8,205464.0,56.6839,56.72,56.6659,56.6929,205464.0
2017-01-10 13:10:00,62.8,62.81,62.74,62.79,139257.0,56.6929,56.702,56.6388,56.6839,139257.0
2017-01-10 13:20:00,62.8,62.81,62.74,62.75,156952.0,56.6929,56.702,56.6388,56.6478,156952.0
2017-01-10 13:30:00,62.75,62.82,62.75,62.82,168308.0,56.6478,56.711,56.6478,56.711,168308.0
2017-01-10 13:40:00,62.82,62.82,62.68,62.68,301669.0,56.711,56.711,56.5846,56.5846,301669.0
2017-01-10 13:50:00,62.69,62.7,62.61,62.63,290148.0,56.5936,56.6027,56.5214,56.5395,290148.0
2017-01-10 14:00:00,62.63,62.65,62.57,62.63,249948.0,56.5395,56.5575,56.4853,56.5395,249948.0
2017-01-10 14:10:00,62.63,62.7,62.62,62.66,208275.0,56.5395,56.6027,56.5304,56.5666,208275.0
2017-01-10 14:20:00,62.66,62.77,62.65,62.69,625454.0,56.5666,56.6659,56.5575,56.5936,625454.0
2017-01-10 14:30:00,62.69,62.75,62.65,62.71,205277.0,56.5936,56.6478,56.5575,56.6117,205277.0
2017-01-10 14:40:00,62.71,62.73,62.67,62.73,223485.0,56.6117,56.6297,56.5756,56.6297,223485.0
2017-01-10 14:50:00,62.73,62.73,62.64,62.67,186412.0,56.6297,56.6297,56.5485,56.5756,186412.0
2017-01-10 15:00:00,62.68,62.72,62.67,62.68,186009.0,56.5846,56.6207,56.5756,56.5846,186009.0
2017-01-10 15:10:00,62.68,62.68,62.64,62.66,215811.0,56.5846,56.5846,56.5485,56.5666,215811.0
2017-01-10 15:20:00,62.66,62.68,62.63,62.64,200625.0,56.5666,56.5846,56.5395,56.5485,200625.0
2017-01-10 15:30:00,62.63,62.74,62.63,62.72,357427.0,56.5395,56.6388,56.5395,56.6207,357427.0
2017-01-10 15:40:00,62.72,62.72,62.61,62.61,489905.0,56.6207,56.6207,56.5214,56.5214,489905.0
2017-01-10 15:50:00,62.61,62.66,62.59,62.62,826578.0,56.5214,56.5666,56.5034,56.5304,826578.0
2017-01-11 09:30:00,62.61,62.93,62.43,62.87,1018288.0,56.5214,56.8103,56.3589,56.7561,1018288.0
2017-01-11 09:40:00,62.87,62.93,62.8,62.84,563518.0,56.7561,56.8103,56.6929,56.7291,563518.0
2017-01-11 09:50:00,62.84,62.95,62.83,62.93,435925.0,56.7291,56.8284,56.72,56.8103,435925.0
2017-01-11 10:00:00,62.93,62.94,62.78,62.81,519481.0,56.8103,56.8193,56.6749,56.702,519481.0
2017-01-11 10:10:00,62.8,62.84,62.76,62.84,471627.0,56.6929,56.7291,56.6568,56.7291,471627.0
2017-01-11 10:20:00,62.83,62.9,62.81,62.89,319919.0,56.72,56.7832,56.702,56.7742,319919.0
2017-01-11 10:30:00,62.89,63.08,62.86,63.05,652862.0,56.7742,56.9457,56.7471,56.9186,652862.0
2017-01-11 10:40:00,63.05,63.08,62.98,63.07,441856.0,56.9186,56.9457,56.8554,56.9367,441856.0
2017-01-11 10:50:00,63.07,63.11,62.99,63.09,400092.0,56.9367,56.9728,56.8645,56.9547,400092.0
2017-01-11 11:00:00,63.1,63.1,63.04,63.09,349206.0,56.9638,56.9638,56.9096,56.9547,349206.0
2017-01-11 11:10:00,63.08,63.11,63.05,63.07,446240.0,56.9457,56.9728,56.9186,56.9367,446240.0
2017-01-11 11:20:00,63.07,63.15,62.93,62.93,522897.0,56.9367,57.0089,56.8103,56.8103,522897.0
2017-01-11 11:30:00,62.93,62.94,62.73,62.87,722103.0,56.8103,56.8193,56.6297,56.7561,722103.0
2017-01-11 11:40:00,62.86,62.96,62.8,62.92,372359.0,56.7471,56.8374,56.6929,56.8013,372359.0
2017-01-11 11:50:00,62.92,63.13,62.9,63.11,356976.0,56.8013,56.9908,56.7832,56.9728,356976.0
2017-01-11 12:00:00,63.11,63.17,63.08,63.12,288455.0,56.9728,57.027,56.9457,56.9818,288455.0
2017-01-11 12:10:00,63.12,63.19,63.03,63.08,294030.0,56.9818,57.045,56.9006,56.9457,294030.0
2017-01-11 12:20:00,63.08,63.12,62.98,63.09,418164.0,56.9457,56.9818,56.8554,56.9547,418164.0
2017-01-11 12:30:00,63.08,63.1,63.03,63.07,266284.0,56.9457,56.9638,56.9006,56.9367,266284.0
2017-01-11 12:40:00,63.07,63.07,62.92,62.99,256036.0,56.9367,56.9367,56.8013,56.8645,256036.0
2017-01-11 12:50:00,62.98,63.05,62.94,63.03,323909.0,56.8554,56.9186,56.8193,56.9006,323909.0
2017-01-11 13:00:00,63.04,63.04,62.96,62.96,277128.0,56.9096,56.9096,56.8374,56.8374,277128.0
2017-01-11 13:10:00,62.97,62.98,62.81,62.89,254336.0,56.8464,56.8554,56.702,56.7742,254336.0
2017-01-11 13:20:00,62.89,62.93,62.72,62.79,365399.0,56.7742,56.8103,56.6207,56.6839,365399.0
2017-01-11 13:30:00,62.79,62.89,62.71,62.86,603931.0,56.6839,56.7742,56.6117,56.7471,603931.0
2017-01-11 13:40:00,62.86,62.93,62.84,62.89,274495.0,56.7471,56.8103,56.7291,56.7742,274495.0
2017-01-11 13:50:00,62.89,62.98,62.88,62.94,365301.0,56.7742,56.8554,56.7652,56.8193,365301.0
2017-01-11 14:00:00,62.94,62.99,62.92,62.96,240242.0,56.8193,56.8645,56.8013,56.8374,240242.0
2017-01-11 14:10:00,62.96,63.06,62.93,63.02,276209.0,56.8374,56.9277,56.8103,56.8915,276209.0
2017-01-11 14:20:00,63.03,63.09,63.02,63.06,277118.0,56.9006,56.9547,56.8915,56.9277,277118.0
2017-01-11 14:30:00,63.06,63.23,63.05,63.23,468616.0,56.9277,57.0811,56.9186,57.0811,468616.0
2017-01-11 14:40:00,63.23,63.23,63.13,63.13,195437.0,57.0811,57.0811,56.9908,56.9908,195437.0
2017-01-11 14:50:00,63.13,63.15,63.1,63.15,163874.0,56.9908,57.0089,56.9638,57.0089,163874.0
2017-01-11 15:00:00,63.14,63.17,63.09,63.11,320338.0,56.9999,57.027,56.9547,56.9728,320338.0
2017-01-11 15:10:00,63.1,63.19,63.1,63.17,316365.0,56.9638,57.045,56.9638,57.027,316365.0
2017-01-11 15:20:00,63.17,63.18,63.09,63.11,271325.0,57.027,57.036,56.9547,56.9728,271325.0
2017-01-11 15:30:00,63.11,63.18,63.09,63.14,499566.0,56.9728,57.036,56.9547,56.9999,499566.0
2017-01-11 15:40:00,63.14,63.17,63.08,63.14,596638.0,56.9999,57.027,56.9457,56.9999,596638.0
2017-01-11 15:50:00,63.15,63.19,63.08,63.16,2016358.0,57.0089,57.045,56.9457,57.0179,2016358.0
2017-01-12 09:30:00,63.09,63.4,62.41,62.42,1772907.0,56.9547,57.2346,56.3409,56.3499,1772907.0
2017-01-12 09:40:00,62.42,62.49,62.25,62.29,1091923.0,56.3499,56.4131,56.1964,56.2325,1091923.0
2017-01-12 09:50:00,62.29,62.35,62.17,62.3,787909.0,56.2325,56.2867,56.1242,56.2416,787909.0
2017-01-12 10:00:00,62.31,62.33,62.11,62.14,683981.0,56.2506,56.2686,56.07,56.0971,683981.0
2017-01-12 10:10:00,62.14,62.17,62.04,62.04,827359.0,56.0971,56.1242,56.0068,56.0068,827359.0
2017-01-12 10:20:00,62.04,62.19,62.02,62.16,675636.0,56.0068,56.1423,55.9888,56.1152,675636.0
2017-01-12 10:30:00,62.16,62.2,62.11,62.12,431339.0,56.1152,56.1513,56.07,56.0791,431339.0
2017-01-12 10:40:00,62.11,62.18,62.1,62.12,611042.0,56.07,56.1332,56.061,56.0791,611042.0
2017-01-12 10:50:00,62.12,62.13,61.95,62.0,816121.0,56.0791,56.0881,55.9256,55.9707,816121.0
2017-01-12 11:00:00,62.0,62.06,61.95,62.03,460751.0,55.9707,56.0249,55.9256,55.9978,460751.0
2017-01-12 11:10:00,62.03,62.15,61.99,62.04,558326.0,55.9978,56.1062,55.9617,56.0068,558326.0
2017-01-12 11:20:00,62.03,62.12,62.01,62.11,303954.0,55.9978,56.0791,55.9798,56.07,303954.0
2017-01-12 11:30:00,62.12,62.13,62.04,62.1,306565.0,56.0791,56.0881,56.0068,56.061,306565.0
2017-01-12 11:40:00,62.1,62.13,62.06,62.11,308531.0,56.061,56.0881,56.0249,56.07,308531.0
2017-01-12 11:50:00,62.11,62.12,62.04,62.05,250931.0,56.07,56.0791,56.0068,56.0159,250931.0
2017-01-12 12:00:00,62.05,62.12,62.04,62.08,204773.0,56.0159,56.0791,56.0068,56.043,204773.0
2017-01-12 12:10:00,62.08,62.25,62.07,62.23,399764.0,56.043,56.1964,56.0339,56.1784,399764.0
2017-01-12 12:20:00,62.24,62.31,62.23,62.27,419007.0,56.1874,56.2506,56.1784,56.2145,419007.0
2017-01-12 12:30:00,62.27,62.38,62.27,62.34,341380.0,56.2145,56.3138,56.2145,56.2777,341380.0
2017-01-12 12:40:00,62.34,62.41,62.28,62.36,325440.0,56.2777,56.3409,56.2235,56.2957,325440.0
2017-01-12 12:50:00,62.37,62.41,62.33,62.35,185360.0,56.3048,56.3409,56.2686,56.2867,185360.0
2017-01-12 13:00:00,62.35,62.4,62.32,62.39,292084.0,56.2867,56.3318,56.2596,56.3228,292084.0
2017-01-12 13:10:00,62.38,62.45,62.38,62.41,195855.0,56.3138,56.377,56.3138,56.3409,195855.0
2017-01-12 13:20:00,62.41,62.42,62.34,62.37,163113.0,56.3409,56.3499,56.2777,56.3048,163113.0
2017-01-12 13:30:00,62.38,62.44,62.37,62.41,163352.0,56.3138,56.3679,56.3048,56.3409,163352.0
2017-01-12 13:40:00,62.41,62.48,62.4,62.48,233945.0,56.3409,56.4041,56.3318,56.4041,233945.0
2017-01-12 13:50:00,62.48,62.49,62.43,62.44,231381.0,56.4041,56.4131,56.3589,56.3679,231381.0
2017-01-12 14:00:00,62.45,62.49,62.41,62.42,177935.0,56.377,56.4131,56.3409,56.3499,177935.0
2017-01-12 14:10:00,62.43,62.48,62.41,62.44,241913.0,56.3589,56.4041,56.3409,56.3679,241913.0
2017-01-12 14:20:00,62.45,62.46,62.42,62.42,264716.0,56.377,56.386,56.3499,56.3499,264716.0
2017-01-12 14:30:00,62.43,62.5,62.42,62.47,523437.0,56.3589,56.4221,56.3499,56.395,523437.0
2017-01-12 14:40:00,62.46,62.48,62.36,62.4,299905.0,56.386,56.4041,56.2957,56.3318,299905.0
2017-01-12 14:50:00,62.4,62.47,62.39,62.47,244845.0,56.3318,56.395,56.3228,56.395,244845.0
2017-01-12 15:00:00,62.47,62.48,62.42,62.43,254899.0,56.395,56.4041,56.3499,56.3589,254899.0
2017-01-12 15:10:00,62.44,62.49,62.43,62.49,179426.0,56.3679,56.4131,56.3589,56.4131,179426.0
2017-01-12 15:20:00,62.49,62.5,62.46,62.48,212464.0,56.4131,56.4221,56.386,56.4041,212464.0
2017-01-12 15:30:00,62.48,62.54,62.47,62.54,486138.0,56.4041,56.4582,56.395,56.4582,486138.0
2017-01-12 15:40:00,62.54,62.6,62.5,62.57,514296.0,56.4582,56.5124,56.4221,56.4853,514296.0
2017-01-12 15:50:00,62.58,62.68,62.55,62.61,1552620.0,56.4943,56.5846,56.4673,56.5214,1552620.0
2017-01-13 09:30:00,62.62,62.66,62.35,62.47,1226776.0,56.5304,56.5666,56.2867,56.395,1226776.0
2017-01-13 09:40:00,62.47,62.87,62.46,62.74,775389.0,56.395,56.7561,56.386,56.6388,775389.0
2017-01-13 09:50:00,62.74,62.76,62.57,62.59,535834.0,56.6388,56.6568,56.4853,56.5034,535834.0
2017-01-13 10:00:00,62.59,62.62,62.45,62.47,551442.0,56.5034,56.5304,56.377,56.395,551442.0
2017-01-13 10:10:00,62.47,62.58,62.44,62.49,325475.0,56.395,56.4943,56.3679,56.4131,325475.0
2017-01-13 10:20:00,62.49,62.54,62.45,62.48,287610.0,56.4131,56.4582,56.377,56.4041,287610.0
2017-01-13 10:30:00,62.48,62.54,62.47,62.53,211355.0,56.4041,56.4582,56.395,56.4492,211355.0
2017-01-13 10:40:00,62.53,62.63,62.5,62.62,229256.0,56.4492,56.5395,56.4221,56.5304,229256.0
2017-01-13 10:50:00,62.61,62.63,62.57,62.6,235309.0,56.5214,56.5395,56.4853,56.5124,235309.0
2017-01-13 11:00:00,62.6,62.62,62.43,62.48,464959.0,56.5124,56.5304,56.3589,56.4041,464959.0
2017-01-13 11:10:00,62.48,62.5,62.44,62.5,232315.0,56.4041,56.4221,56.3679,56.4221,232315.0
2017-01-13 11:20:00,62.51,62.61,62.5,62.58,200117.0,56.4311,56.5214,56.4221,56.4943,200117.0
2017-01-13 11:30:00,62.58,62.63,62.57,62.6,237494.0,56.4943,56.5395,56.4853,56.5124,237494.0
2017-01-13 11:40:00,62.59,62.6,62.53,62.57,197445.0,56.5034,56.5124,56.4492,56.4853,197445.0
2017-01-13 11:50:00,62.57,62.66,62.57,62.64,201759.0,56.4853,56.5666,56.4853,56.5485,201759.0
2017-01-13 12:00:00,62.63,62.69,62.63,62.69,212013.0,56.5395,56.5936,56.5395,56.5936,212013.0
2017-01-13 12:10:00,62.69,62.72,62.62,62.67,502226.0,56.5936,56.6207,56.5304,56.5756,502226.0
2017-01-13 12:20:00,62.68,62.68,62.5,62.52,383512.0,56.5846,56.5846,56.4221,56.4402,383512.0
2017-01-13 12:30:00,62.52,62.53,62.48,62.51,395381.0,56.4402,56.4492,56.4041,56.4311,395381.0
2017-01-13 12:40:00,62.52,62.56,62.51,62.53,258851.0,56.4402,56.4763,56.4311,56.4492,258851.0
2017-01-13 12:50:00,62.54,62.66,62.53,62.63,223104.0,56.4582,56.5666,56.4492,56.5395,223104.0
2017-01-13 13:00:00,62.64,62.68,62.62,62.63,216806.0,56.5485,56.5846,56.5304,56.5395,216806.0
2017-01-13 13:10:00,62.63,62.65,62.6,62.61,127881.0,56.5395,56.5575,56.5124,56.5214,127881.0
2017-01-13 13:20:00,62.62,62.62,62.58,62.59,145311.0,56.5304,56.5304,56.4943,56.5034,145311.0
2017-01-13 13:30:00,62.6,62.65,62.58,62.64,156753.0,56.5124,56.5575,56.4943,56.5485,156753.0
2017-01-13 13:40:00,62.64,62.66,62.59,62.64,353630.0,56.5485,56.5666,56.5034,56.5485,353630.0
2017-01-13 13:50:00,62.64,62.67,62.64,62.65,114697.0,56.5485,56.5756,56.5485,56.5575,114697.0
2017-01-13 14:00:00,62.65,62.65,62.56,62.57,192079.0,56.5575,56.5575,56.4763,56.4853,192079.0
2017-01-13 14:10:00,62.57,62.61,62.54,62.58,335469.0,56.4853,56.5214,56.4582,56.4943,335469.0
2017-01-13 14:20:00,62.59,62.61,62.53,62.54,276861.0,56.5034,56.5214,56.4492,56.4582,276861.0
2017-01-13 14:30:00,62.55,62.59,62.52,62.54,327695.0,56.4673,56.5034,56.4402,56.4582,327695.0
2017-01-13 14:40:00,62.54,62.6,62.53,62.55,297378.0,56.4582,56.5124,56.4492,56.4673,297378.0
2017-01-13 14:50:00,62.55,62.62,62.51,62.61,306152.0,56.4673,56.5304,56.4311,56.5214,306152.0
2017-01-13 15:00:00,62.61,62.62,62.6,62.61,183799.0,56.5214,56.5304,56.5124,56.5214,183799.0
2017-01-13 15:10:00,62.61,62.61,62.57,62.59,334701.0,56.5214,56.5214,56.4853,56.5034,334701.0
2017-01-13 15:20:00,62.59,62.59,62.53,62.53,291493.0,56.5034,56.5034,56.4492,56.4492,291493.0
2017-01-13 15:30:00,62.53,62.63,62.48,62.61,543948.0,56.4492,56.5395,56.4041,56.5214,543948.0
2017-01-13 15:40:00,62.61,62.66,62.59,62.61,557973.0,56.5214,56.5666,56.5034,56.5214,557973.0
2017-01-13 15:50:00,62.61,62.71,62.6,62.69,1956363.0,56.5214,56.6117,56.5124,56.5936,1956363.0
2017-01-17 09:30:00,62.67,62.7,62.25,62.29,1234469.0,56.5756,56.6027,56.1964,56.2325,1234469.0
2017-01-17 09:40:00,62.29,62.36,62.03,62.16,823938.0,56.2325,56.2957,55.9978,56.1152,823938.0
2017-01-17 09:50:00,62.16,62.34,62.04,62.18,811743.0,56.1152,56.2777,56.0068,56.1332,811743.0
2017-01-17 10:00:00,62.18,62.46,62.18,62.45,641889.0,56.1332,56.386,56.1332,56.377,641889.0
2017-01-17 10:10:00,62.46,62.47,62.3,62.38,500132.0,56.386,56.395,56.2416,56.3138,500132.0
2017-01-17 10:20:00,62.38,62.41,62.29,62.33,345174.0,56.3138,56.3409,56.2325,56.2686,345174.0
2017-01-17 10:30:00,62.34,62.38,62.3,62.32,634166.0,56.2777,56.3138,56.2416,56.2596,634166.0
2017-01-17 10:40:00,62.32,62.4,62.3,62.31,279035.0,56.2596,56.3318,56.2416,56.2506,279035.0
2017-01-17 10:50:00,62.3,62.36,62.25,62.36,204080.0,56.2416,56.2957,56.1964,56.2957,204080.0
2017-01-17 11:00:00,62.36,62.36,62.2,62.25,249870.0,56.2957,56.2957,56.1513,56.1964,249870.0
2017-01-17 11:10:00,62.24,62.31,62.22,62.26,401332.0,56.1874,56.2506,56.1693,56.2055,401332.0
2017-01-17 11:20:00,62.26,62.33,62.24,62.33,245997.0,56.2055,56.2686,56.1874,56.2686,245997.0
2017-01-17 11:30:00,62.33,62.35,62.25,62.29,367554.0,56.2686,56.2867,56.1964,56.2325,367554.0
2017-01-17 11:40:00,62.28,62.3,62.24,62.25,352196.0,56.2235,56.2416,56.1874,56.1964,352196.0
2017-01-17 11:50:00,62.26,62.36,62.25,62.33,257166.0,56.2055,56.2957,56.1964,56.2686,257166.0
2017-01-17 12:00:00,62.33,62.38,62.29,62.29,188599.0,56.2686,56.3138,56.2325,56.2325,188599.0
2017-01-17 12:10:00,62.29,62.3,62.22,62.24,194802.0,56.2325,56.2416,56.1693,56.1874,194802.0
2017-01-17 12:20:00,62.23,62.28,62.21,62.27,174573.0,56.1784,56.2235,56.1603,56.2145,174573.0
2017-01-17 12:30:00,62.27,62.28,62.23,62.23,138823.0,56.2145,56.2235,56.1784,56.1784,138823.0
2017-01-17 12:40:00,62.24,62.29,62.23,62.28,144194.0,56.1874,56.2325,56.1784,56.2235,144194.0
2017-01-17 12:50:00,62.28,62.3,62.26,62.27,105226.0,56.2235,56.2416,56.2055,56.2145,105226.0
2017-01-17 13:00:00,62.27,62.32,62.27,62.32,135040.0,56.2145,56.2596,56.2145,56.2596,135040.0
2017-01-17 13:10:00,62.32,62.37,62.3,62.36,439489.0,56.2596,56.3048,56.2416,56.2957,439489.0
2017-01-17 13:20:00,62.36,62.39,62.35,62.39,210780.0,56.2957,56.3228,56.2867,56.3228,210780.0
2017-01-17 13:30:00,62.39,62.42,62.37,62.39,243200.0,56.3228,56.3499,56.3048,56.3228,243200.0
2017-01-17 13:40:00,62.4,62.49,62.39,62.45,319867.0,56.3318,56.4131,56.3228,56.377,319867.0
2017-01-17 13:50:00,62.45,62.46,62.41,62.45,279619.0,56.377,56.386,56.3409,56.377,279619.0
2017-01-17 14:00:00,62.46,62.52,62.44,62.51,349536.0,56.386,56.4402,56.3679,56.4311,349536.0
2017-01-17 14:10:00,62.5,62.5,62.44,62.44,191301.0,56.4221,56.4221,56.3679,56.3679,191301.0
2017-01-17 14:20:00,62.44,62.45,62.37,62.4,296434.0,56.3679,56.377,56.3048,56.3318,296434.0
2017-01-17 14:30:00,62.41,62.44,62.3,62.35,213586.0,56.3409,56.3679,56.2416,56.2867,213586.0
2017-01-17 14:40:00,62.34,62.4,62.32,62.35,298755.0,56.2777,56.3318,56.2596,56.2867,298755.0
2017-01-17 14:50:00,62.35,62.37,62.31,62.37,221744.0,56.2867,56.3048,56.2506,56.3048,221744.0
2017-01-17 15:00:00,62.37,62.37,62.31,62.32,318654.0,56.3048,56.3048,56.2506,56.2596,318654.0
2017-01-17 15:10:00,62.33,62.38,62.32,62.34,326048.0,56.2686,56.3138,56.2596,56.2777,326048.0
2017-01-17 15:20:00,62.33,62.37,62.31,62.33,350385.0,56.2686,56.3048,56.2506,56.2686,350385.0
2017-01-17 15:30:00,62.33,62.41,62.32,62.39,477507.0,56.2686,56.3409,56.2596,56.3228,477507.0
2017-01-17 15:40:00,62.38,62.4,62.35,62.39,381083.0,56.3138,56.3318,56.2867,56.3228,381083.0
2017-01-17 15:50:00,62.4,62.54,62.39,62.52,1401209.0,56.3318,56.4582,56.3228,56.4402,1401209.0
2017-01-18 09:30:00,62.67,62.7,62.12,62.29,1319777.0,56.5756,56.6027,56.0791,56.2325,1319777.0
2017-01-18 09:40:00,62.29,62.48,62.24,62.4,808248.0,56.2325,56.4041,56.1874,56.3318,808248.0
2017-01-18 09:50:00,62.4,62.46,62.33,62.44,439767.0,56.3318,56.386,56.2686,56.3679,439767.0
2017-01-18 10:00:00,62.44,62.53,62.41,62.44,456872.0,56.3679,56.4492,56.3409,56.3679,456872.0
2017-01-18 10:10:00,62.43,62.53,62.43,62.47,465677.0,56.3589,56.4492,56.3589,56.395,465677.0
2017-01-18 10:20:00,62.47,62.48,62.33,62.37,443863.0,56.395,56.4041,56.2686,56.3048,443863.0
2017-01-18 10:30:00,62.37,62.44,62.34,62.37,387892.0,56.3048,56.3679,56.2777,56.3048,387892.0
2017-01-18 10:40:00,62.37,62.4,62.23,62.32,614123.0,56.3048,56.3318,56.1784,56.2596,614123.0
2017-01-18 10:50:00,62.32,62.37,62.2,62.37,379074.0,56.2596,56.3048,56.1513,56.3048,379074.0
2017-01-18 11:00:00,62.36,62.39,62.32,62.35,203323.0,56.2957,56.3228,56.2596,56.2867,203323.0
2017-01-18 11:10:00,62.35,62.37,62.27,62.28,265497.0,56.2867,56.3048,56.2145,56.2235,265497.0
2017-01-18 11:20:00,62.27,62.37,62.27,62.35,403068.0,56.2145,56.3048,56.2145,56.2867,403068.0
2017-01-18 11:30:00,62.34,62.38,62.31,62.34,252322.0,56.2777,56.3138,56.2506,56.2777,252322.0
2017-01-18 11:40:00,62.34,62.37,62.3,62.31,294325.0,56.2777,56.3048,56.2416,56.2506,294325.0
2017-01-18 11:50:00,62.31,62.35,62.21,62.24,347648.0,56.2506,56.2867,56.1603,56.1874,347648.0
2017-01-18 12:00:00,62.23,62.34,62.23,62.32,245462.0,56.1784,56.2777,56.1784,56.2596,245462.0
2017-01-18 12:10:00,62.33,62.37,62.32,62.35,252328.0,56.2686,56.3048,56.2596,56.2867,252328.0
2017-01-18 12:20:00,62.36,62.39,62.34,62.38,248978.0,56.2957,56.3228,56.2777,56.3138,248978.0
2017-01-18 12:30:00,62.37,62.4,62.35,62.4,200344.0,56.3048,56.3318,56.2867,56.3318,200344.0
2017-01-18 12:40:00,62.4,62.46,62.37,62.43,183229.0,56.3318,56.386,56.3048,56.3589,183229.0
2017-01-18 12:50:00,62.43,62.45,62.37,62.39,129516.0,56.3589,56.377,56.3048,56.3228,129516.0
2017-01-18 13:00:00,62.38,62.44,62.36,62.42,168155.0,56.3138,56.3679,56.2957,56.3499,168155.0
2017-01-18 13:10:00,62.42,62.42,62.35,62.38,91087.0,56.3499,56.3499,56.2867,56.3138,91087.0
2017-01-18 13:20:00,62.38,62.38,62.34,62.36,104322.0,56.3138,56.3138,56.2777,56.2957,104322.0
2017-01-18 13:30:00,62.37,62.43,62.36,62.42,138860.0,56.3048,56.3589,56.2957,56.3499,138860.0
2017-01-18 13:40:00,62.42,62.44,62.36,62.4,158202.0,56.3499,56.3679,56.2957,56.3318,158202.0
2017-01-18 13:50:00,62.39,62.42,62.38,62.38,91620.0,56.3228,56.3499,56.3138,56.3138,91620.0
2017-01-18 14:00:00,62.39,62.45,62.38,62.4,183120.0,56.3228,56.377,56.3138,56.3318,183120.0
2017-01-18 14:10:00,62.39,62.44,62.36,62.44,186438.0,56.3228,56.3679,56.2957,56.3679,186438.0
2017-01-18 14:20:00,62.44,62.45,62.39,62.4,207794.0,56.3679,56.377,56.3228,56.3318,207794.0
2017-01-18 14:30:00,62.4,62.41,62.35,62.38,148938.0,56.3318,56.3409,56.2867,56.3138,148938.0
2017-01-18 14:40:00,62.38,62.39,62.32,62.33,214954.0,56.3138,56.3228,56.2596,56.2686,214954.0
2017-01-18 14:50:00,62.32,62.43,62.31,62.43,228634.0,56.2596,56.3589,56.2506,56.3589,228634.0
2017-01-18 15:00:00,62.42,62.42,62.37,62.42,193002.0,56.3499,56.3499,56.3048,56.3499,193002.0
2017-01-18 15:10:00,62.41,62.45,62.39,62.43,189081.0,56.3409,56.377,56.3228,56.3589,189081.0
2017-01-18 15:20:00,62.42,62.44,62.35,62.38,408888.0,56.3499,56.3679,56.2867,56.3138,408888.0
2017-01-18 15:30:00,62.39,62.43,62.34,62.42,293182.0,56.3228,56.3589,56.2777,56.3499,293182.0
2017-01-18 15:40:00,62.42,62.44,62.38,62.41,461836.0,56.3499,56.3679,56.3138,56.3409,461836.0
2017-01-18 15:50:00,62.41,62.53,62.41,62.49,1622611.0,56.3409,56.4492,56.3409,56.4131,1622611.0
2017-01-19 09:30:00,62.31,62.7,62.23,62.7,1028552.0,56.2506,56.6027,56.1784,56.6027,1028552.0
2017-01-19 09:40:00,62.69,62.86,62.66,62.83,930518.0,56.5936,56.7471,56.5666,56.72,930518.0
2017-01-19 09:50:00,62.83,62.98,62.82,62.91,797372.0,56.72,56.8554,56.711,56.7922,797372.0
2017-01-19 10:00:00,62.92,62.95,62.78,62.81,554110.0,56.8013,56.8284,56.6749,56.702,554110.0
2017-01-19 10:10:00,62.8,62.81,62.62,62.66,482038.0,56.6929,56.702,56.5304,56.5666,482038.0
2017-01-19 10:20:00,62.65,62.68,62.57,62.64,465299.0,56.5575,56.5846,56.4853,56.5485,465299.0
2017-01-19 10:30:00,62.64,62.66,62.52,62.53,286446.0,56.5485,56.5666,56.4402,56.4492,286446.0
2017-01-19 10:40:00,62.52,62.62,62.5,62.55,312641.0,56.4402,56.5304,56.4221,56.4673,312641.0
2017-01-19 10:50:00,62.56,62.58,62.52,62.55,319323.0,56.4763,56.4943,56.4402,56.4673,319323.0
2017-01-19 11:00:00,62.55,62.57,62.4,62.51,399435.0,56.4673,56.4853,56.3318,56.4311,399435.0
2017-01-19 11:10:00,62.51,62.56,62.49,62.56,230260.0,56.4311,56.4763,56.4131,56.4763,230260.0
2017-01-19 11:20:00,62.55,62.59,62.52,62.59,324890.0,56.4673,56.5034,56.4402,56.5034,324890.0
2017-01-19 11:30:00,62.59,62.62,62.57,62.59,168782.0,56.5034,56.5304,56.4853,56.5034,168782.0
2017-01-19 11:40:00,62.59,62.61,62.56,62.58,194536.0,56.5034,56.5214,56.4763,56.4943,194536.0
2017-01-19 11:50:00,62.59,62.59,62.53,62.55,186109.0,56.5034,56.5034,56.4492,56.4673,186109.0
2017-01-19 12:00:00,62.54,62.55,62.44,62.5,248151.0,56.4582,56.4673,56.3679,56.4221,248151.0
2017-01-19 12:10:00,62.51,62.58,62.5,62.53,207988.0,56.4311,56.4943,56.4221,56.4492,207988.0
2017-01-19 12:20:00,62.53,62.57,62.48,62.56,247506.0,56.4492,56.4853,56.4041,56.4763,247506.0
2017-01-19 12:30:00,62.57,62.57,62.5,62.53,176612.0,56.4853,56.4853,56.4221,56.4492,176612.0
2017-01-19 12:40:00,62.53,62.55,62.47,62.5,130667.0,56.4492,56.4673,56.395,56.4221,130667.0
2017-01-19 12:50:00,62.49,62.56,62.49,62.52,119375.0,56.4131,56.4763,56.4131,56.4402,119375.0
2017-01-19 13:00:00,62.52,62.57,62.5,62.51,125058.0,56.4402,56.4853,56.4221,56.4311,125058.0
2017-01-19 13:10:00,62.52,62.55,62.48,62.5,213778.0,56.4402,56.4673,56.4041,56.4221,213778.0
2017-01-19 13:20:00,62.49,62.51,62.36,62.36,430557.0,56.4131,56.4311,56.2957,56.2957,430557.0
2017-01-19 13:30:00,62.36,62.46,62.36,62.45,352086.0,56.2957,56.386,56.2957,56.377,352086.0
2017-01-19 13:40:00,62.46,62.46,62.43,62.44,161318.0,56.386,56.386,56.3589,56.3679,161318.0
2017-01-19 13:50:00,62.44,62.45,62.39,62.4,215784.0,56.3679,56.377,56.3228,56.3318,215784.0
2017-01-19 14:00:00,62.4,62.41,62.24,62.27,406589.0,56.3318,56.3409,56.1874,56.2145,406589.0
2017-01-19 14:10:00,62.27,62.33,62.24,62.27,409417.0,56.2145,56.2686,56.1874,56.2145,409417.0
2017-01-19 14:20:00,62.28,62.33,62.23,62.32,358376.0,56.2235,56.2686,56.1784,56.2596,358376.0
2017-01-19 14:30:00,62.32,62.33,62.23,62.25,296699.0,56.2596,56.2686,56.1784,56.1964,296699.0
2017-01-19 14:40:00,62.25,62.28,62.2,62.22,367839.0,56.1964,56.2235,56.1513,56.1693,367839.0
2017-01-19 14:50:00,62.22,62.26,62.2,62.21,283568.0,56.1693,56.2055,56.1513,56.1603,283568.0
2017-01-19 15:00:00,62.21,62.26,62.19,62.22,303129.0,56.1603,56.2055,56.1423,56.1693,303129.0
2017-01-19 15:10:00,62.23,62.35,62.2,62.33,425180.0,56.1784,56.2867,56.1513,56.2686,425180.0
2017-01-19 15:20:00,62.32,62.36,62.3,62.35,499118.0,56.2596,56.2957,56.2416,56.2867,499118.0
2017-01-19 15:30:00,62.35,62.37,62.29,62.32,656333.0,56.2867,56.3048,56.2325,56.2596,656333.0
2017-01-19 15:40:00,62.31,62.34,62.26,62.29,472673.0,56.2506,56.2777,56.2055,56.2325,472673.0
2017-01-19 15:50:00,62.29,62.39,62.28,62.29,1080642.0,56.2325,56.3228,56.2235,56.2325,1080642.0
2017-01-20 09:30:00,62.66,62.7,62.37,62.54,4177628.0,56.5666,56.6027,56.3048,56.4582,4177628.0
2017-01-20 09:40:00,62.54,62.73,62.51,62.71,781418.0,56.4582,56.6297,56.4311,56.6117,781418.0
2017-01-20 09:50:00,62.71,62.8,62.62,62.74,755435.0,56.6117,56.6929,56.5304,56.6388,755435.0
2017-01-20 10:00:00,62.74,62.78,62.69,62.74,372850.0,56.6388,56.6749,56.5936,56.6388,372850.0
2017-01-20 10:10:00,62.75,62.82,62.71,62.8,586660.0,56.6478,56.711,56.6117,56.6929,586660.0
2017-01-20 10:20:00,62.8,62.8,62.6,62.6,493944.0,56.6929,56.6929,56.5124,56.5124,493944.0
2017-01-20 10:30:00,62.6,62.7,62.59,62.62,285208.0,56.5124,56.6027,56.5034,56.5304,285208.0
2017-01-20 10:40:00,62.63,62.64,62.54,62.55,434291.0,56.5395,56.5485,56.4582,56.4673,434291.0
2017-01-20 10:50:00,62.55,62.57,62.5,62.51,289815.0,56.4673,56.4853,56.4221,56.4311,289815.0
2017-01-20 11:00:00,62.51,62.54,62.46,62.49,362118.0,56.4311,56.4582,56.386,56.4131,362118.0
2017-01-20 11:10:00,62.49,62.52,62.44,62.5,305548.0,56.4131,56.4402,56.3679,56.4221,305548.0
2017-01-20 11:20:00,62.5,62.54,62.48,62.49,198504.0,56.4221,56.4582,56.4041,56.4131,198504.0
2017-01-20 11:30:00,62.49,62.56,62.48,62.54,300543.0,56.4131,56.4763,56.4041,56.4582,300543.0
2017-01-20 11:40:00,62.55,62.58,62.53,62.57,442255.0,56.4673,56.4943,56.4492,56.4853,442255.0
2017-01-20 11:50:00,62.57,62.59,62.56,62.58,200831.0,56.4853,56.5034,56.4763,56.4943,200831.0
2017-01-20 12:00:00,62.58,62.62,62.37,62.5,1172669.0,56.4943,56.5304,56.3048,56.4221,1172669.0
2017-01-20 12:10:00,62.5,62.57,62.38,62.54,603770.0,56.4221,56.4853,56.3138,56.4582,603770.0
2017-01-20 12:20:00,62.55,62.63,62.49,62.55,538510.0,56.4673,56.5395,56.4131,56.4673,538510.0
2017-01-20 12:30:00,62.54,62.55,62.4,62.49,508148.0,56.4582,56.4673,56.3318,56.4131,508148.0
2017-01-20 12:40:00,62.49,62.58,62.44,62.54,304241.0,56.4131,56.4943,56.3679,56.4582,304241.0
2017-01-20 12:50:00,62.53,62.58,62.47,62.54,327756.0,56.4492,56.4943,56.395,56.4582,327756.0
2017-01-20 13:00:00,62.54,62.62,62.53,62.61,168559.0,56.4582,56.5304,56.4492,56.5214,168559.0
2017-01-20 13:10:00,62.6,62.63,62.57,62.62,206158.0,56.5124,56.5395,56.4853,56.5304,206158.0
2017-01-20 13:20:00,62.62,62.62,62.56,62.59,375063.0,56.5304,56.5304,56.4763,56.5034,375063.0
2017-01-20 13:30:00,62.58,62.62,62.53,62.54,252775.0,56.4943,56.5304,56.4492,56.4582,252775.0
2017-01-20 13:40:00,62.55,62.59,62.5,62.51,171678.0,56.4673,56.5034,56.4221,56.4311,171678.0
2017-01-20 13:50:00,62.51,62.55,62.47,62.49,341393.0,56.4311,56.4673,56.395,56.4131,341393.0
2017-01-20 14:00:00,62.49,62.56,62.48,62.55,303240.0,56.4131,56.4763,56.4041,56.4673,303240.0
2017-01-20 14:10:00,62.56,62.58,62.52,62.57,184430.0,56.4763,56.4943,56.4402,56.4853,184430.0
2017-01-20 14:20:00,62.56,62.57,62.49,62.55,305773.0,56.4763,56.4853,56.4131,56.4673,305773.0
2017-01-20 14:30:00,62.55,62.6,62.51,62.51,257200.0,56.4673,56.5124,56.4311,56.4311,257200.0
2017-01-20 14:40:00,62.52,62.58,62.51,62.58,333340.0,56.4402,56.4943,56.4311,56.4943,333340.0
2017-01-20 14:50:00,62.58,62.61,62.57,62.59,283039.0,56.4943,56.5214,56.4853,56.5034,283039.0
2017-01-20 15:00:00,62.59,62.66,62.58,62.66,387240.0,56.5034,56.5666,56.4943,56.5666,387240.0
2017-01-20 15:10:00,62.66,62.7,62.58,62.6,519404.0,56.5666,56.6027,56.4943,56.5124,519404.0
2017-01-20 15:20:00,62.6,62.61,62.55,62.55,558992.0,56.5124,56.5214,56.4673,56.4673,558992.0
2017-01-20 15:30:00,62.56,62.6,62.55,62.56,636478.0,56.4763,56.5124,56.4673,56.4763,636478.0
2017-01-20 15:40:00,62.57,62.59,62.53,62.58,1344171.0,56.4853,56.5034,56.4492,56.4943,1344171.0
2017-01-20 15:50:00,62.58,62.75,62.58,62.73,2829052.0,56.4943,56.6478,56.4943,56.6297,2829052.0
2017-01-23 09:30:00,62.7,63.1,62.7,63.09,1351267.0,56.6027,56.9638,56.6027,56.9547,1351267.0
2017-01-23 09:40:00,63.09,63.12,62.93,63.0,606969.0,56.9547,56.9818,56.8103,56.8735,606969.0
2017-01-23 09:50:00,62.99,63.01,62.81,62.83,570416.0,56.8645,56.8825,56.702,56.72,570416.0
2017-01-23 10:00:00,62.83,62.88,62.76,62.83,490485.0,56.72,56.7652,56.6568,56.72,490485.0
2017-01-23 10:10:00,62.82,62.83,62.67,62.71,495039.0,56.711,56.72,56.5756,56.6117,495039.0
2017-01-23 10:20:00,62.71,62.9,62.7,62.83,492406.0,56.6117,56.7832,56.6027,56.72,492406.0
2017-01-23 10:30:00,62.83,62.84,62.69,62.76,540432.0,56.72,56.7291,56.5936,56.6568,540432.0
2017-01-23 10:40:00,62.75,62.8,62.74,62.76,362824.0,56.6478,56.6929,56.6388,56.6568,362824.0
2017-01-23 10:50:00,62.75,62.78,62.71,62.76,356638.0,56.6478,56.6749,56.6117,56.6568,356638.0
2017-01-23 11:00:00,62.77,62.78,62.71,62.74,325271.0,56.6659,56.6749,56.6117,56.6388,325271.0
2017-01-23 11:10:00,62.74,62.75,62.66,62.71,356523.0,56.6388,56.6478,56.5666,56.6117,356523.0
2017-01-23 11:20:00,62.7,62.75,62.65,62.75,421084.0,56.6027,56.6478,56.5575,56.6478,421084.0
2017-01-23 11:30:00,62.75,62.78,62.73,62.76,336355.0,56.6478,56.6749,56.6297,56.6568,336355.0
2017-01-23 11:40:00,62.75,62.76,62.58,62.62,419721.0,56.6478,56.6568,56.4943,56.5304,419721.0
2017-01-23 11:50:00,62.62,62.69,62.57,62.67,293880.0,56.5304,56.5936,56.4853,56.5756,293880.0
2017-01-23 12:00:00,62.68,62.71,62.64,62.69,269831.0,56.5846,56.6117,56.5485,56.5936,269831.0
2017-01-23 12:10:00,62.69,62.74,62.66,62.73,232413.0,56.5936,56.6388,56.5666,56.6297,232413.0
2017-01-23 12:20:00,62.74,62.79,62.7,62.78,229301.0,56.6388,56.6839,56.6027,56.6749,229301.0
2017-01-23 12:30:00,62.78,62.81,62.74,62.77,297253.0,56.6749,56.702,56.6388,56.6659,297253.0
2017-01-23 12:40:00,62.77,62.82,62.75,62.75,177978.0,56.6659,56.711,56.6478,56.6478,177978.0
2017-01-23 12:50:00,62.76,62.82,62.75,62.81,179181.0,56.6568,56.711,56.6478,56.702,179181.0
2017-01-23 13:00:00,62.8,62.84,62.79,62.82,320530.0,56.6929,56.7291,56.6839,56.711,320530.0
2017-01-23 13:10:00,62.83,62.83,62.78,62.81,274484.0,56.72,56.72,56.6749,56.702,274484.0
2017-01-23 13:20:00,62.82,62.84,62.77,62.77,197977.0,56.711,56.7291,56.6659,56.6659,197977.0
2017-01-23 13:30:00,62.77,62.92,62.77,62.92,468680.0,56.6659,56.8013,56.6659,56.8013,468680.0
2017-01-23 13:40:00,62.92,62.94,62.87,62.91,273729.0,56.8013,56.8193,56.7561,56.7922,273729.0
2017-01-23 13:50:00,62.91,62.92,62.85,62.86,244232.0,56.7922,56.8013,56.7381,56.7471,244232.0
2017-01-23 14:00:00,62.85,62.89,62.82,62.83,336314.0,56.7381,56.7742,56.711,56.72,336314.0
2017-01-23 14:10:00,62.83,62.83,62.75,62.78,453255.0,56.72,56.72,56.6478,56.6749,453255.0
2017-01-23 14:20:00,62.78,62.85,62.76,62.85,318780.0,56.6749,56.7381,56.6568,56.7381,318780.0
2017-01-23 14:30:00,62.84,62.88,62.83,62.86,243221.0,56.7291,56.7652,56.72,56.7471,243221.0
2017-01-23 14:40:00,62.85,62.91,62.81,62.89,274915.0,56.7381,56.7922,56.702,56.7742,274915.0
2017-01-23 14:50:00,62.89,62.92,62.87,62.91,191587.0,56.7742,56.8013,56.7561,56.7922,191587.0
2017-01-23 15:00:00,62.91,62.95,62.89,62.92,459309.0,56.7922,56.8284,56.7742,56.8013,459309.0
2017-01-23 15:10:00,62.93,62.94,62.9,62.92,463123.0,56.8103,56.8193,56.7832,56.8013,463123.0
2017-01-23 15:20:00,62.92,63.03,62.91,62.97,639083.0,56.8013,56.9006,56.7922,56.8464,639083.0
2017-01-23 15:30:00,62.97,63.01,62.94,63.0,546367.0,56.8464,56.8825,56.8193,56.8735,546367.0
2017-01-23 15:40:00,63.0,63.02,62.98,63.0,741689.0,56.8735,56.8915,56.8554,56.8735,741689.0
2017-01-23 15:50:00,62.99,63.02,62.92,62.98,2782091.0,56.8645,56.8915,56.8013,56.8554,2782091.0
2017-01-24 09:30:00,63.2,63.28,62.94,63.22,1893287.0,57.054,57.1263,56.8193,57.0721,1893287.0
2017-01-24 09:40:00,63.21,63.22,63.05,63.12,929346.0,57.0631,57.0721,56.9186,56.9818,929346.0
2017-01-24 09:50:00,63.12,63.16,63.01,63.03,563961.0,56.9818,57.0179,56.8825,56.9006,563961.0
2017-01-24 10:00:00,63.02,63.08,63.01,63.05,545242.0,56.8915,56.9457,56.8825,56.9186,545242.0
2017-01-24 10:10:00,63.05,63.12,63.01,63.08,416723.0,56.9186,56.9818,56.8825,56.9457,416723.0
2017-01-24 10:20:00,63.09,63.14,63.07,63.08,263961.0,56.9547,56.9999,56.9367,56.9457,263961.0
2017-01-24 10:30:00,63.08,63.11,63.04,63.08,408305.0,56.9457,56.9728,56.9096,56.9457,408305.0
2017-01-24 10:40:00,63.08,63.11,63.03,63.07,370872.0,56.9457,56.9728,56.9006,56.9367,370872.0
2017-01-24 10:50:00,63.07,63.1,63.04,63.08,363395.0,56.9367,56.9638,56.9096,56.9457,363395.0
2017-01-24 11:00:00,63.08,63.13,63.04,63.12,346064.0,56.9457,56.9908,56.9096,56.9818,346064.0
2017-01-24 11:10:00,63.12,63.13,63.08,63.1,301617.0,56.9818,56.9908,56.9457,56.9638,301617.0
2017-01-24 11:20:00,63.1,63.12,63.09,63.11,209677.0,56.9638,56.9818,56.9547,56.9728,209677.0
2017-01-24 11:30:00,63.12,63.2,63.1,63.2,393187.0,56.9818,57.054,56.9638,57.054,393187.0
2017-01-24 11:40:00,63.2,63.22,63.16,63.17,291276.0,57.054,57.0721,57.0179,57.027,291276.0
2017-01-24 11:50:00,63.18,63.18,63.08,63.11,438745.0,57.036,57.036,56.9457,56.9728,438745.0
2017-01-24 12:00:00,63.12,63.13,63.09,63.12,262478.0,56.9818,56.9908,56.9547,56.9818,262478.0
2017-01-24 12:10:00,63.12,63.18,63.11,63.14,338382.0,56.9818,57.036,56.9728,56.9999,338382.0
2017-01-24 12:20:00,63.13,63.21,63.13,63.18,383525.0,56.9908,57.0631,56.9908,57.036,383525.0
2017-01-24 12:30:00,63.18,63.19,63.15,63.17,220616.0,57.036,57.045,57.0089,57.027,220616.0
2017-01-24 12:40:00,63.16,63.18,63.13,63.17,307477.0,57.0179,57.036,56.9908,57.027,307477.0
2017-01-24 12:50:00,63.17,63.19,63.14,63.16,224053.0,57.027,57.045,56.9999,57.0179,224053.0
2017-01-24 13:00:00,63.16,63.22,63.14,63.19,378412.0,57.0179,57.0721,56.9999,57.045,378412.0
2017-01-24 13:10:00,63.19,63.31,63.18,63.27,616522.0,57.045,57.1533,57.036,57.1172,616522.0
2017-01-24 13:20:00,63.27,63.27,63.21,63.25,377638.0,57.1172,57.1172,57.0631,57.0992,377638.0
2017-01-24 13:30:00,63.25,63.35,63.24,63.3,498741.0,57.0992,57.1895,57.0902,57.1443,498741.0
2017-01-24 13:40:00,63.3,63.44,63.29,63.42,553958.0,57.1443,57.2707,57.1353,57.2526,553958.0
2017-01-24 13:50:00,63.42,63.44,63.41,63.41,313834.0,57.2526,57.2707,57.2436,57.2436,313834.0
2017-01-24 14:00:00,63.41,63.5,63.38,63.5,357836.0,57.2436,57.3249,57.2165,57.3249,357836.0
2017-01-24 14:10:00,63.5,63.5,63.42,63.49,478452.0,57.3249,57.3249,57.2526,57.3158,478452.0
2017-01-24 14:20:00,63.49,63.5,63.41,63.44,557470.0,57.3158,57.3249,57.2436,57.2707,557470.0
2017-01-24 14:30:00,63.44,63.47,63.41,63.46,354031.0,57.2707,57.2978,57.2436,57.2888,354031.0
2017-01-24 14:40:00,63.45,63.53,63.44,63.52,621902.0,57.2797,57.352,57.2707,57.3429,621902.0
2017-01-24 14:50:00,63.52,63.59,63.47,63.59,489697.0,57.3429,57.4061,57.2978,57.4061,489697.0
2017-01-24 15:00:00,63.59,63.69,63.59,63.66,600464.0,57.4061,57.4964,57.4061,57.4693,600464.0
2017-01-24 15:10:00,63.65,63.7,63.61,63.64,417488.0,57.4603,57.5054,57.4242,57.4513,417488.0
2017-01-24 15:20:00,63.64,63.69,63.62,63.66,555791.0,57.4513,57.4964,57.4332,57.4693,555791.0
2017-01-24 15:30:00,63.65,63.73,63.62,63.71,767527.0,57.4603,57.5325,57.4332,57.5144,767527.0
2017-01-24 15:40:00,63.71,63.74,63.62,63.64,916161.0,57.5144,57.5415,57.4332,57.4513,916161.0
2017-01-24 15:50:00,63.64,63.64,63.48,63.52,1764379.0,57.4513,57.4513,57.3068,57.3429,1764379.0
2017-01-25 09:30:00,63.95,64.1,63.82,63.87,1695275.0,57.7311,57.8665,57.6138,57.6589,1695275.0
2017-01-25 09:40:00,63.87,63.9,63.62,63.63,887964.0,57.6589,57.686,57.4332,57.4422,887964.0
2017-01-25 09:50:00,63.62,63.69,63.49,63.68,850517.0,57.4332,57.4964,57.3158,57.4874,850517.0
2017-01-25 10:00:00,63.68,63.82,63.56,63.8,727690.0,57.4874,57.6138,57.379,57.5957,727690.0
2017-01-25 10:10:00,63.8,63.82,63.61,63.66,628182.0,57.5957,57.6138,57.4242,57.4693,628182.0
2017-01-25 10:20:00,63.66,63.67,63.61,63.64,314226.0,57.4693,57.4783,57.4242,57.4513,314226.0
2017-01-25 10:30:00,63.64,63.67,63.61,63.64,339654.0,57.4513,57.4783,57.4242,57.4513,339654.0
2017-01-25 10:40:00,63.64,63.7,63.59,63.69,351460.0,57.4513,57.5054,57.4061,57.4964,351460.0
2017-01-25 10:50:00,63.69,63.75,63.68,63.73,370197.0,57.4964,57.5506,57.4874,57.5325,370197.0
2017-01-25 11:00:00,63.73,63.88,63.72,63.88,666931.0,57.5325,57.6679,57.5235,57.6679,666931.0
2017-01-25 11:10:00,63.87,63.88,63.72,63.73,493614.0,57.6589,57.6679,57.5235,57.5325,493614.0
2017-01-25 11:20:00,63.73,63.78,63.7,63.75,400932.0,57.5325,57.5776,57.5054,57.5506,400932.0
2017-01-25 11:30:00,63.74,63.75,63.64,63.64,329882.0,57.5415,57.5506,57.4513,57.4513,329882.0
2017-01-25 11:40:00,63.65,63.72,63.64,63.69,409564.0,57.4603,57.5235,57.4513,57.4964,409564.0
2017-01-25 11:50:00,63.7,63.82,63.67,63.82,261985.0,57.5054,57.6138,57.4783,57.6138,261985.0
2017-01-25 12:00:00,63.82,63.82,63.78,63.78,173891.0,57.6138,57.6138,57.5776,57.5776,173891.0
2017-01-25 12:10:00,63.79,63.8,63.74,63.76,247165.0,57.5867,57.5957,57.5415,57.5596,247165.0
2017-01-25 12:20:00,63.77,63.8,63.73,63.77,339949.0,57.5686,57.5957,57.5325,57.5686,339949.0
2017-01-25 12:30:00,63.77,63.8,63.73,63.76,200393.0,57.5686,57.5957,57.5325,57.5596,200393.0
2017-01-25 12:40:00,63.77,63.77,63.7,63.72,245617.0,57.5686,57.5686,57.5054,57.5235,245617.0
2017-01-25 12:50:00,63.73,63.78,63.71,63.78,266195.0,57.5325,57.5776,57.5144,57.5776,266195.0
2017-01-25 13:00:00,63.77,63.82,63.76,63.8,244320.0,57.5686,57.6138,57.5596,57.5957,244320.0
2017-01-25 13:10:00,63.79,63.81,63.77,63.78,248184.0,57.5867,57.6047,57.5686,57.5776,248184.0
2017-01-25 13:20:00,63.78,63.82,63.77,63.8,245273.0,57.5776,57.6138,57.5686,57.5957,245273.0
2017-01-25 13:30:00,63.81,63.82,63.76,63.77,284240.0,57.6047,57.6138,57.5596,57.5686,284240.0
2017-01-25 13:40:00,63.76,63.84,63.76,63.79,474760.0,57.5596,57.6318,57.5596,57.5867,474760.0
2017-01-25 13:50:00,63.79,63.81,63.76,63.76,299112.0,57.5867,57.6047,57.5596,57.5596,299112.0
2017-01-25 14:00:00,63.76,63.77,63.7,63.74,309794.0,57.5596,57.5686,57.5054,57.5415,309794.0
2017-01-25 14:10:00,63.73,63.74,63.66,63.69,396690.0,57.5325,57.5415,57.4693,57.4964,396690.0
2017-01-25 14:20:00,63.7,63.74,63.66,63.67,284145.0,57.5054,57.5415,57.4693,57.4783,284145.0
2017-01-25 14:30:00,63.68,63.68,63.63,63.65,332718.0,57.4874,57.4874,57.4422,57.4603,332718.0
2017-01-25 14:40:00,63.65,63.66,63.58,63.63,398755.0,57.4603,57.4693,57.3971,57.4422,398755.0
2017-01-25 14:50:00,63.62,63.62,63.52,63.53,435047.0,57.4332,57.4332,57.3429,57.352,435047.0
2017-01-25 15:00:00,63.53,63.59,63.51,63.52,499252.0,57.352,57.4061,57.3339,57.3429,499252.0
2017-01-25 15:10:00,63.52,63.58,63.45,63.48,633671.0,57.3429,57.3971,57.2797,57.3068,633671.0
2017-01-25 15:20:00,63.47,63.57,63.47,63.56,568382.0,57.2978,57.3881,57.2978,57.379,568382.0
2017-01-25 15:30:00,63.57,63.64,63.54,63.64,485766.0,57.3881,57.4513,57.361,57.4513,485766.0
2017-01-25 15:40:00,63.64,63.64,63.6,63.6,1045895.0,57.4513,57.4513,57.4151,57.4151,1045895.0
2017-01-25 15:50:00,63.61,63.72,63.58,63.68,2269175.0,57.4242,57.5235,57.3971,57.4874,2269175.0
2017-01-26 09:30:00,64.12,64.34,63.94,64.0,2441862.0,57.8846,58.0832,57.7221,57.7762,2441862.0
2017-01-26 09:40:00,64.0,64.01,63.55,63.7,1415332.0,57.7762,57.7853,57.37,57.5054,1415332.0
2017-01-26 09:50:00,63.7,63.91,63.68,63.81,1082524.0,57.5054,57.695,57.4874,57.6047,1082524.0
2017-01-26 10:00:00,63.82,63.92,63.75,63.9,948567.0,57.6138,57.704,57.5506,57.686,948567.0
2017-01-26 10:10:00,63.9,63.99,63.82,63.84,650189.0,57.686,57.7672,57.6138,57.6318,650189.0
2017-01-26 10:20:00,63.84,63.86,63.63,63.7,887369.0,57.6318,57.6499,57.4422,57.5054,887369.0
2017-01-26 10:30:00,63.7,63.83,63.69,63.79,430353.0,57.5054,57.6228,57.4964,57.5867,430353.0
2017-01-26 10:40:00,63.79,63.82,63.74,63.78,439811.0,57.5867,57.6138,57.5415,57.5776,439811.0
2017-01-26 10:50:00,63.78,63.79,63.66,63.73,452195.0,57.5776,57.5867,57.4693,57.5325,452195.0
2017-01-26 11:00:00,63.74,63.83,63.7,63.82,457964.0,57.5415,57.6228,57.5054,57.6138,457964.0
2017-01-26 11:10:00,63.82,63.91,63.81,63.88,454016.0,57.6138,57.695,57.6047,57.6679,454016.0
2017-01-26 11:20:00,63.88,63.93,63.84,63.89,458421.0,57.6679,57.7131,57.6318,57.6769,458421.0
2017-01-26 11:30:00,63.89,63.99,63.82,63.96,615545.0,57.6769,57.7672,57.6138,57.7401,615545.0
2017-01-26 11:40:00,63.95,64.0,63.93,64.0,548901.0,57.7311,57.7762,57.7131,57.7762,548901.0
2017-01-26 11:50:00,64.0,64.05,63.93,63.93,606240.0,57.7762,57.8214,57.7131,57.7131,606240.0
2017-01-26 12:00:00,63.93,63.96,63.86,63.94,487354.0,57.7131,57.7401,57.6499,57.7221,487354.0
2017-01-26 12:10:00,63.95,64.05,63.93,64.05,475894.0,57.7311,57.8214,57.7131,57.8214,475894.0
2017-01-26 12:20:00,64.05,64.26,63.98,64.25,1480756.0,57.8214,58.011,57.7582,58.0019,1480756.0
2017-01-26 12:30:00,64.25,64.27,64.16,64.25,989824.0,58.0019,58.02,57.9207,58.0019,989824.0
2017-01-26 12:40:00,64.26,64.27,64.2,64.2,670423.0,58.011,58.02,57.9568,57.9568,670423.0
2017-01-26 12:50:00,64.2,64.26,64.2,64.23,610877.0,57.9568,58.011,57.9568,57.9839,610877.0
2017-01-26 13:00:00,64.23,64.24,64.18,64.21,603023.0,57.9839,57.9929,57.9387,57.9658,603023.0
2017-01-26 13:10:00,64.2,64.22,64.07,64.07,491355.0,57.9568,57.9749,57.8394,57.8394,491355.0
2017-01-26 13:20:00,64.08,64.09,64.03,64.05,451444.0,57.8485,57.8575,57.8033,57.8214,451444.0
2017-01-26 13:30:00,64.05,64.06,63.97,64.0,609150.0,57.8214,57.8304,57.7492,57.7762,609150.0
2017-01-26 13:40:00,64.0,64.06,63.98,64.06,349822.0,57.7762,57.8304,57.7582,57.8304,349822.0
2017-01-26 13:50:00,64.06,64.11,64.04,64.11,389759.0,57.8304,57.8755,57.8124,57.8755,389759.0
2017-01-26 14:00:00,64.11,64.2,64.1,64.18,494218.0,57.8755,57.9568,57.8665,57.9387,494218.0
2017-01-26 14:10:00,64.19,64.41,64.17,64.4,1410514.0,57.9478,58.1464,57.9297,58.1373,1410514.0
2017-01-26 14:20:00,64.4,64.54,64.36,64.48,986230.0,58.1373,58.2637,58.1012,58.2096,986230.0
2017-01-26 14:30:00,64.48,64.49,64.42,64.46,720997.0,58.2096,58.2186,58.1554,58.1915,720997.0
2017-01-26 14:40:00,64.46,64.48,64.35,64.35,617797.0,58.1915,58.2096,58.0922,58.0922,617797.0
2017-01-26 14:50:00,64.36,64.36,64.28,64.3,589238.0,58.1012,58.1012,58.029,58.0471,589238.0
2017-01-26 15:00:00,64.3,64.31,64.25,64.25,676364.0,58.0471,58.0561,58.0019,58.0019,676364.0
2017-01-26 15:10:00,64.25,64.33,64.21,64.3,776514.0,58.0019,58.0742,57.9658,58.0471,776514.0
2017-01-26 15:20:00,64.3,64.32,64.26,64.3,771825.0,58.0471,58.0651,58.011,58.0471,771825.0
2017-01-26 15:30:00,64.3,64.41,64.27,64.37,1090059.0,58.0471,58.1464,58.02,58.1103,1090059.0
2017-01-26 15:40:00,64.37,64.39,64.26,64.39,1369288.0,58.1103,58.1283,58.011,58.1283,1369288.0
2017-01-26 15:50:00,64.39,64.48,64.26,64.28,3124589.0,58.1283,58.2096,58.011,58.029,3124589.0
2017-01-27 09:30:00,65.39,65.58,64.89,65.45,5572484.0,59.0311,59.2026,58.5797,59.0852,5572484.0
2017-01-27 09:40:00,65.44,65.64,65.17,65.2,2989044.0,59.0762,59.2568,58.8325,58.8596,2989044.0
2017-01-27 09:50:00,65.19,65.44,65.05,65.43,1757220.0,58.8505,59.0762,58.7241,59.0672,1757220.0
2017-01-27 10:00:00,65.42,65.5,65.25,65.33,1386254.0,59.0582,59.1304,58.9047,58.9769,1386254.0
2017-01-27 10:10:00,65.33,65.41,65.26,65.38,1125171.0,58.9769,59.0491,58.9137,59.022,1125171.0
2017-01-27 10:20:00,65.38,65.55,65.37,65.45,1138074.0,59.022,59.1755,59.013,59.0852,1138074.0
2017-01-27 10:30:00,65.44,65.48,65.38,65.4,841698.0,59.0762,59.1123,59.022,59.0401,841698.0
2017-01-27 10:40:00,65.4,65.58,65.39,65.57,1033280.0,59.0401,59.2026,59.0311,59.1936,1033280.0
2017-01-27 10:50:00,65.58,65.66,65.48,65.54,1163478.0,59.2026,59.2748,59.1123,59.1665,1163478.0
2017-01-27 11:00:00,65.55,65.64,65.5,65.62,879987.0,59.1755,59.2568,59.1304,59.2387,879987.0
2017-01-27 11:10:00,65.62,65.78,65.6,65.78,987176.0,59.2387,59.3831,59.2207,59.3831,987176.0
2017-01-27 11:20:00,65.77,65.89,65.67,65.89,1119747.0,59.3741,59.4825,59.2838,59.4825,1119747.0
2017-01-27 11:30:00,65.89,65.91,65.66,65.82,1136173.0,59.4825,59.5005,59.2748,59.4193,1136173.0
2017-01-27 11:40:00,65.83,65.86,65.74,65.84,862118.0,59.4283,59.4554,59.347,59.4373,862118.0
2017-01-27 11:50:00,65.85,65.88,65.64,65.73,875764.0,59.4463,59.4734,59.2568,59.338,875764.0
2017-01-27 12:00:00,65.73,65.8,65.72,65.77,511545.0,59.338,59.4012,59.329,59.3741,511545.0
2017-01-27 12:10:00,65.77,65.81,65.76,65.79,438113.0,59.3741,59.4102,59.3651,59.3922,438113.0
2017-01-27 12:20:00,65.78,65.81,65.74,65.76,589479.0,59.3831,59.4102,59.347,59.3651,589479.0
2017-01-27 12:30:00,65.75,65.77,65.61,65.62,466421.0,59.3561,59.3741,59.2297,59.2387,466421.0
2017-01-27 12:40:00,65.63,65.7,65.62,65.69,436689.0,59.2477,59.3109,59.2387,59.3019,436689.0
2017-01-27 12:50:00,65.69,65.74,65.67,65.7,370580.0,59.3019,59.347,59.2838,59.3109,370580.0
2017-01-27 13:00:00,65.7,65.74,65.69,65.73,391757.0,59.3109,59.347,59.3019,59.338,391757.0
2017-01-27 13:10:00,65.73,65.74,65.65,65.67,398048.0,59.338,59.347,59.2658,59.2838,398048.0
2017-01-27 13:20:00,65.67,65.73,65.65,65.68,651067.0,59.2838,59.338,59.2658,59.2929,651067.0
2017-01-27 13:30:00,65.67,65.71,65.66,65.69,365729.0,59.2838,59.32,59.2748,59.3019,365729.0
2017-01-27 13:40:00,65.68,65.73,65.63,65.68,592038.0,59.2929,59.338,59.2477,59.2929,592038.0
2017-01-27 13:50:00,65.68,65.69,65.58,65.59,428732.0,59.2929,59.3019,59.2026,59.2116,428732.0
2017-01-27 14:00:00,65.59,65.65,65.54,65.59,618128.0,59.2116,59.2658,59.1665,59.2116,618128.0
2017-01-27 14:10:00,65.58,65.69,65.57,65.58,486676.0,59.2026,59.3019,59.1936,59.2026,486676.0
2017-01-27 14:20:00,65.59,65.63,65.57,65.62,308690.0,59.2116,59.2477,59.1936,59.2387,308690.0
2017-01-27 14:30:00,65.61,65.77,65.61,65.7,1142984.0,59.2297,59.3741,59.2297,59.3109,1142984.0
2017-01-27 14:40:00,65.7,65.75,65.65,65.75,479831.0,59.3109,59.3561,59.2658,59.3561,479831.0
2017-01-27 14:50:00,65.75,65.77,65.71,65.71,506124.0,59.3561,59.3741,59.32,59.32,506124.0
2017-01-27 15:00:00,65.71,65.79,65.71,65.72,639061.0,59.32,59.3922,59.32,59.329,639061.0
2017-01-27 15:10:00,65.72,65.75,65.69,65.73,527583.0,59.329,59.3561,59.3019,59.338,527583.0
2017-01-27 15:20:00,65.73,65.75,65.46,65.59,1024950.0,59.338,59.3561,59.0943,59.2116,1024950.0
2017-01-27 15:30:00,65.58,65.67,65.58,65.64,568649.0,59.2026,59.2838,59.2026,59.2568,568649.0
2017-01-27 15:40:00,65.64,65.78,65.63,65.77,1104868.0,59.2568,59.3831,59.2477,59.3741,1104868.0
2017-01-27 15:50:00,65.78,65.8,65.67,65.78,2405610.0,59.3831,59.4012,59.2838,59.3831,2405610.0
2017-01-30 09:30:00,65.69,65.79,65.44,65.47,2069509.0,59.3019,59.3922,59.0762,59.1033,2069509.0
2017-01-30 09:40:00,65.46,65.6,65.36,65.52,1420212.0,59.0943,59.2207,59.004,59.1484,1420212.0
2017-01-30 09:50:00,65.52,65.71,65.44,65.61,992416.0,59.1484,59.32,59.0762,59.2297,992416.0
2017-01-30 10:00:00,65.61,65.62,65.35,65.41,947073.0,59.2297,59.2387,58.995,59.0491,947073.0
2017-01-30 10:10:00,65.41,65.42,65.0,65.01,1287857.0,59.0491,59.0582,58.679,58.688,1287857.0
2017-01-30 10:20:00,65.02,65.13,65.01,65.03,538628.0,58.6971,58.7964,58.688,58.7061,538628.0
2017-01-30 10:30:00,65.04,65.06,64.87,64.89,870226.0,58.7151,58.7332,58.5616,58.5797,870226.0
2017-01-30 10:40:00,64.89,64.97,64.88,64.94,492611.0,58.5797,58.6519,58.5707,58.6248,492611.0
2017-01-30 10:50:00,64.93,64.99,64.89,64.95,480155.0,58.6158,58.67,58.5797,58.6339,480155.0
2017-01-30 11:00:00,64.96,65.0,64.87,64.98,492840.0,58.6429,58.679,58.5616,58.6609,492840.0
2017-01-30 11:10:00,64.98,65.1,64.97,65.09,921273.0,58.6609,58.7693,58.6519,58.7602,921273.0
2017-01-30 11:20:00,65.09,65.15,65.03,65.09,666565.0,58.7602,58.8144,58.7061,58.7602,666565.0
2017-01-30 11:30:00,65.08,65.13,65.01,65.12,540019.0,58.7512,58.7964,58.688,58.7873,540019.0
2017-01-30 11:40:00,65.12,65.21,65.1,65.15,608061.0,58.7873,58.8686,58.7693,58.8144,608061.0
2017-01-30 11:50:00,65.14,65.19,65.08,65.17,524687.0,58.8054,58.8505,58.7512,58.8325,524687.0
2017-01-30 12:00:00,65.17,65.19,65.14,65.15,361661.0,58.8325,58.8505,58.8054,58.8144,361661.0
2017-01-30 12:10:00,65.14,65.16,65.06,65.07,648761.0,58.8054,58.8234,58.7332,58.7422,648761.0
2017-01-30 12:20:00,65.07,65.09,65.03,65.04,366780.0,58.7422,58.7602,58.7061,58.7151,366780.0
2017-01-30 12:30:00,65.04,65.05,64.95,64.99,527903.0,58.7151,58.7241,58.6339,58.67,527903.0
2017-01-30 12:40:00,64.98,65.0,64.9,64.92,405642.0,58.6609,58.679,58.5887,58.6068,405642.0
2017-01-30 12:50:00,64.92,64.97,64.9,64.97,447811.0,58.6068,58.6519,58.5887,58.6519,447811.0
2017-01-30 13:00:00,64.96,65.08,64.95,65.07,343832.0,58.6429,58.7512,58.6339,58.7422,343832.0
2017-01-30 13:10:00,65.07,65.08,64.96,64.97,247412.0,58.7422,58.7512,58.6429,58.6519,247412.0
2017-01-30 13:20:00,64.97,65.04,64.94,65.04,388079.0,58.6519,58.7151,58.6248,58.7151,388079.0
2017-01-30 13:30:00,65.03,65.05,64.95,64.95,368555.0,58.7061,58.7241,58.6339,58.6339,368555.0
2017-01-30 13:40:00,64.95,64.98,64.92,64.93,347797.0,58.6339,58.6609,58.6068,58.6158,347797.0
2017-01-30 13:50:00,64.93,64.95,64.9,64.94,361445.0,58.6158,58.6339,58.5887,58.6248,361445.0
2017-01-30 14:00:00,64.94,65.01,64.89,65.01,376759.0,58.6248,58.688,58.5797,58.688,376759.0
2017-01-30 14:10:00,65.01,65.02,64.95,64.98,310165.0,58.688,58.6971,58.6339,58.6609,310165.0
2017-01-30 14:20:00,64.98,65.05,64.97,65.03,507865.0,58.6609,58.7241,58.6519,58.7061,507865.0
2017-01-30 14:30:00,65.03,65.08,65.01,65.05,282634.0,58.7061,58.7512,58.688,58.7241,282634.0
2017-01-30 14:40:00,65.05,65.06,64.95,64.95,452303.0,58.7241,58.7332,58.6339,58.6339,452303.0
2017-01-30 14:50:00,64.95,65.01,64.95,65.01,277600.0,58.6339,58.688,58.6339,58.688,277600.0
2017-01-30 15:00:00,65.0,65.01,64.89,64.93,389841.0,58.679,58.688,58.5797,58.6158,389841.0
2017-01-30 15:10:00,64.92,64.93,64.89,64.91,533825.0,58.6068,58.6158,58.5797,58.5978,533825.0
2017-01-30 15:20:00,64.9,64.92,64.8,64.81,691374.0,58.5887,58.6068,58.4984,58.5075,691374.0
2017-01-30 15:30:00,64.81,64.91,64.8,64.89,874936.0,58.5075,58.5978,58.4984,58.5797,874936.0
2017-01-30 15:40:00,64.89,64.96,64.86,64.95,1081980.0,58.5797,58.6429,58.5526,58.6339,1081980.0
2017-01-30 15:50:00,64.96,65.13,64.95,65.12,3108168.0,58.6429,58.7964,58.6339,58.7873,3108168.0
2017-01-31 09:30:00,64.86,65.15,64.79,64.79,1335515.0,58.5526,58.8144,58.4894,58.4894,1335515.0
2017-01-31 09:40:00,64.79,64.85,64.59,64.69,714115.0,58.4894,58.5436,58.3089,58.3991,714115.0
2017-01-31 09:50:00,64.69,64.69,64.54,64.67,701849.0,58.3991,58.3991,58.2637,58.3811,701849.0
2017-01-31 10:00:00,64.67,64.67,64.5,64.54,460280.0,58.3811,58.3811,58.2276,58.2637,460280.0
2017-01-31 10:10:00,64.54,64.8,64.51,64.78,662769.0,58.2637,58.4984,58.2367,58.4804,662769.0
2017-01-31 10:20:00,64.77,64.81,64.66,64.67,504655.0,58.4714,58.5075,58.3721,58.3811,504655.0
2017-01-31 10:30:00,64.68,64.74,64.62,64.62,326969.0,58.3901,58.4443,58.336,58.336,326969.0
2017-01-31 10:40:00,64.61,64.63,64.43,64.5,673889.0,58.3269,58.345,58.1644,58.2276,673889.0
2017-01-31 10:50:00,64.51,64.55,64.49,64.51,608381.0,58.2367,58.2728,58.2186,58.2367,608381.0
2017-01-31 11:00:00,64.51,64.59,64.5,64.56,469897.0,58.2367,58.3089,58.2276,58.2818,469897.0
2017-01-31 11:10:00,64.55,64.6,64.54,64.56,659753.0,58.2728,58.3179,58.2637,58.2818,659753.0
2017-01-31 11:20:00,64.57,64.57,64.45,64.45,403893.0,58.2908,58.2908,58.1825,58.1825,403893.0
2017-01-31 11:30:00,64.45,64.48,64.26,64.3,720310.0,58.1825,58.2096,58.011,58.0471,720310.0
2017-01-31 11:40:00,64.31,64.38,64.3,64.37,336577.0,58.0561,58.1193,58.0471,58.1103,336577.0
2017-01-31 11:50:00,64.37,64.46,64.33,64.36,525500.0,58.1103,58.1915,58.0742,58.1012,525500.0
2017-01-31 12:00:00,64.35,64.48,64.34,64.46,443919.0,58.0922,58.2096,58.0832,58.1915,443919.0
2017-01-31 12:10:00,64.47,64.53,64.41,64.47,350488.0,58.2005,58.2547,58.1464,58.2005,350488.0
2017-01-31 12:20:00,64.47,64.5,64.44,64.49,245968.0,58.2005,58.2276,58.1735,58.2186,245968.0
2017-01-31 12:30:00,64.49,64.5,64.45,64.47,195516.0,58.2186,58.2276,58.1825,58.2005,195516.0
2017-01-31 12:40:00,64.47,64.52,64.45,64.46,309541.0,58.2005,58.2457,58.1825,58.1915,309541.0
2017-01-31 12:50:00,64.45,64.49,64.44,64.45,192726.0,58.1825,58.2186,58.1735,58.1825,192726.0
2017-01-31 13:00:00,64.46,64.48,64.41,64.44,163239.0,58.1915,58.2096,58.1464,58.1735,163239.0
2017-01-31 13:10:00,64.44,64.44,64.34,64.39,357073.0,58.1735,58.1735,58.0832,58.1283,357073.0
2017-01-31 13:20:00,64.4,64.47,64.38,64.46,311010.0,58.1373,58.2005,58.1193,58.1915,311010.0
2017-01-31 13:30:00,64.46,64.49,64.36,64.42,369351.0,58.1915,58.2186,58.1012,58.1554,369351.0
2017-01-31 13:40:00,64.42,64.42,64.31,64.33,498564.0,58.1554,58.1554,58.0561,58.0742,498564.0
2017-01-31 13:50:00,64.33,64.4,64.32,64.37,572846.0,58.0742,58.1373,58.0651,58.1103,572846.0
2017-01-31 14:00:00,64.37,64.39,64.31,64.37,494416.0,58.1103,58.1283,58.0561,58.1103,494416.0
2017-01-31 14:10:00,64.37,64.42,64.35,64.38,402861.0,58.1103,58.1554,58.0922,58.1193,402861.0
2017-01-31 14:20:00,64.38,64.47,64.37,64.42,456684.0,58.1193,58.2005,58.1103,58.1554,456684.0
2017-01-31 14:30:00,64.43,64.49,64.4,64.47,492774.0,58.1644,58.2186,58.1373,58.2005,492774.0
2017-01-31 14:40:00,64.47,64.52,64.44,64.51,389668.0,58.2005,58.2457,58.1735,58.2367,389668.0
2017-01-31 14:50:00,64.51,64.53,64.47,64.51,352353.0,58.2367,58.2547,58.2005,58.2367,352353.0
2017-01-31 15:00:00,64.51,64.54,64.5,64.53,446311.0,58.2367,58.2637,58.2276,58.2547,446311.0
2017-01-31 15:10:00,64.53,64.62,64.5,64.58,1128321.0,58.2547,58.336,58.2276,58.2998,1128321.0
2017-01-31 15:20:00,64.58,64.6,64.52,64.53,471370.0,58.2998,58.3179,58.2457,58.2547,471370.0
2017-01-31 15:30:00,64.53,64.59,64.52,64.56,445261.0,58.2547,58.3089,58.2457,58.2818,445261.0
2017-01-31 15:40:00,64.56,64.64,64.55,64.58,615023.0,58.2818,58.354,58.2728,58.2998,615023.0
2017-01-31 15:50:00,64.59,64.65,64.56,64.65,1595195.0,58.3089,58.363,58.2818,58.363,1595195.0
2017-02-01 09:30:00,64.36,64.62,64.12,64.37,2940574.0,58.1012,58.336,57.8846,58.1103,2940574.0
2017-02-01 09:40:00,64.37,64.42,64.18,64.29,851029.0,58.1103,58.1554,57.9387,58.038,851029.0
2017-02-01 09:50:00,64.28,64.35,64.15,64.24,855594.0,58.029,58.0922,57.9117,57.9929,855594.0
2017-02-01 10:00:00,64.25,64.37,64.05,64.08,918746.0,58.0019,58.1103,57.8214,57.8485,918746.0
2017-02-01 10:10:00,64.08,64.13,64.02,64.04,740660.0,57.8485,57.8936,57.7943,57.8124,740660.0
2017-02-01 10:20:00,64.04,64.1,64.0,64.05,609748.0,57.8124,57.8665,57.7762,57.8214,609748.0
2017-02-01 10:30:00,64.06,64.07,63.9,63.94,1067413.0,57.8304,57.8394,57.686,57.7221,1067413.0
2017-02-01 10:40:00,63.94,63.99,63.87,63.91,992799.0,57.7221,57.7672,57.6589,57.695,992799.0
2017-02-01 10:50:00,63.91,63.98,63.84,63.86,1061193.0,57.695,57.7582,57.6318,57.6499,1061193.0
2017-02-01 11:00:00,63.87,63.89,63.8,63.83,697406.0,57.6589,57.6769,57.5957,57.6228,697406.0
2017-02-01 11:10:00,63.84,63.89,63.79,63.8,878580.0,57.6318,57.6769,57.5867,57.5957,878580.0
2017-02-01 11:20:00,63.8,63.81,63.69,63.7,670810.0,57.5957,57.6047,57.4964,57.5054,670810.0
2017-02-01 11:30:00,63.7,63.78,63.69,63.76,477542.0,57.5054,57.5776,57.4964,57.5596,477542.0
2017-02-01 11:40:00,63.76,63.78,63.65,63.66,597575.0,57.5596,57.5776,57.4603,57.4693,597575.0
2017-02-01 11:50:00,63.66,63.73,63.65,63.72,490505.0,57.4693,57.5325,57.4603,57.5235,490505.0
2017-02-01 12:00:00,63.72,63.76,63.65,63.67,448437.0,57.5235,57.5596,57.4603,57.4783,448437.0
2017-02-01 12:10:00,63.67,63.72,63.6,63.61,714917.0,57.4783,57.5235,57.4151,57.4242,714917.0
2017-02-01 12:20:00,63.6,63.68,63.6,63.67,508552.0,57.4151,57.4874,57.4151,57.4783,508552.0
2017-02-01 12:30:00,63.67,63.86,63.66,63.77,874908.0,57.4783,57.6499,57.4693,57.5686,874908.0
2017-02-01 12:40:00,63.78,63.84,63.76,63.81,831529.0,57.5776,57.6318,57.5596,57.6047,831529.0
2017-02-01 12:50:00,63.8,63.82,63.77,63.8,418095.0,57.5957,57.6138,57.5686,57.5957,418095.0
2017-02-01 13:00:00,63.81,63.86,63.78,63.86,373633.0,57.6047,57.6499,57.5776,57.6499,373633.0
2017-02-01 13:10:00,63.86,63.87,63.77,63.78,464305.0,57.6499,57.6589,57.5686,57.5776,464305.0
2017-02-01 13:20:00,63.78,63.79,63.7,63.72,374512.0,57.5776,57.5867,57.5054,57.5235,374512.0
2017-02-01 13:30:00,63.72,63.74,63.63,63.64,657567.0,57.5235,57.5415,57.4422,57.4513,657567.0
2017-02-01 13:40:00,63.64,63.68,63.61,63.62,693488.0,57.4513,57.4874,57.4242,57.4332,693488.0
2017-02-01 13:50:00,63.62,63.62,63.47,63.55,811078.0,57.4332,57.4332,57.2978,57.37,811078.0
2017-02-01 14:00:00,63.54,63.75,63.5,63.66,1127235.0,57.361,57.5506,57.3249,57.4693,1127235.0
2017-02-01 14:10:00,63.67,63.77,63.64,63.68,736977.0,57.4783,57.5686,57.4513,57.4874,736977.0
2017-02-01 14:20:00,63.68,63.73,63.64,63.68,546749.0,57.4874,57.5325,57.4513,57.4874,546749.0
2017-02-01 14:30:00,63.67,63.68,63.54,63.63,816149.0,57.4783,57.4874,57.361,57.4422,816149.0
2017-02-01 14:40:00,63.63,63.64,63.56,63.63,899561.0,57.4422,57.4513,57.379,57.4422,899561.0
2017-02-01 14:50:00,63.62,63.63,63.52,63.57,634269.0,57.4332,57.4422,57.3429,57.3881,634269.0
2017-02-01 15:00:00,63.57,63.63,63.53,63.56,637707.0,57.3881,57.4422,57.352,57.379,637707.0
2017-02-01 15:10:00,63.55,63.59,63.51,63.56,833272.0,57.37,57.4061,57.3339,57.379,833272.0
2017-02-01 15:20:00,63.57,63.7,63.56,63.66,956911.0,57.3881,57.5054,57.379,57.4693,956911.0
2017-02-01 15:30:00,63.66,63.67,63.61,63.65,800593.0,57.4693,57.4783,57.4242,57.4603,800593.0
2017-02-01 15:40:00,63.65,63.71,63.51,63.54,1575571.0,57.4603,57.5144,57.3339,57.361,1575571.0
2017-02-01 15:50:00,63.54,63.63,63.47,63.57,3531361.0,57.361,57.4422,57.2978,57.3881,3531361.0
2017-02-02 09:30:00,63.25,63.41,62.75,62.79,3855046.0,57.0992,57.2436,56.6478,56.6839,3855046.0
2017-02-02 09:40:00,62.79,63.11,62.75,63.09,2662082.0,56.6839,56.9728,56.6478,56.9547,2662082.0
2017-02-02 09:50:00,63.1,63.33,62.98,63.3,1923736.0,56.9638,57.1714,56.8554,57.1443,1923736.0
2017-02-02 10:00:00,63.29,63.35,63.1,63.11,1474788.0,57.1353,57.1895,56.9638,56.9728,1474788.0
2017-02-02 10:10:00,63.11,63.15,63.02,63.03,1077878.0,56.9728,57.0089,56.8915,56.9006,1077878.0
2017-02-02 10:20:00,63.03,63.05,62.92,62.95,1122169.0,56.9006,56.9186,56.8013,56.8284,1122169.0
2017-02-02 10:30:00,62.95,63.09,62.94,63.08,866838.0,56.8284,56.9547,56.8193,56.9457,866838.0
2017-02-02 10:40:00,63.08,63.11,62.95,62.98,1840477.0,56.9457,56.9728,56.8284,56.8554,1840477.0
2017-02-02 10:50:00,62.98,63.2,62.96,63.13,1345117.0,56.8554,57.054,56.8374,56.9908,1345117.0
2017-02-02 11:00:00,63.14,63.24,63.14,63.22,943923.0,56.9999,57.0902,56.9999,57.0721,943923.0
2017-02-02 11:10:00,63.23,63.37,63.2,63.35,691129.0,57.0811,57.2075,57.054,57.1895,691129.0
2017-02-02 11:20:00,63.36,63.37,63.2,63.24,1061984.0,57.1985,57.2075,57.054,57.0902,1061984.0
2017-02-02 11:30:00,63.23,63.27,63.06,63.1,1897634.0,57.0811,57.1172,56.9277,56.9638,1897634.0
2017-02-02 11:40:00,63.09,63.19,63.04,63.04,676655.0,56.9547,57.045,56.9096,56.9096,676655.0
2017-02-02 11:50:00,63.05,63.05,62.91,62.93,749332.0,56.9186,56.9186,56.7922,56.8103,749332.0
2017-02-02 12:00:00,62.94,62.97,62.86,62.94,600648.0,56.8193,56.8464,56.7471,56.8193,600648.0
2017-02-02 12:10:00,62.95,62.95,62.88,62.94,483093.0,56.8284,56.8284,56.7652,56.8193,483093.0
2017-02-02 12:20:00,62.95,62.98,62.88,62.92,408537.0,56.8284,56.8554,56.7652,56.8013,408537.0
2017-02-02 12:30:00,62.92,63.0,62.88,63.0,352578.0,56.8013,56.8735,56.7652,56.8735,352578.0
2017-02-02 12:40:00,63.0,63.1,62.99,63.08,526843.0,56.8735,56.9638,56.8645,56.9457,526843.0
2017-02-02 12:50:00,63.08,63.1,62.97,63.0,581313.0,56.9457,56.9638,56.8464,56.8735,581313.0
2017-02-02 13:00:00,63.0,63.01,62.97,63.0,385046.0,56.8735,56.8825,56.8464,56.8735,385046.0
2017-02-02 13:10:00,63.0,63.03,62.98,63.01,464707.0,56.8735,56.9006,56.8554,56.8825,464707.0
2017-02-02 13:20:00,63.02,63.03,62.97,62.99,312358.0,56.8915,56.9006,56.8464,56.8645,312358.0
2017-02-02 13:30:00,63.0,63.07,62.98,63.07,275683.0,56.8735,56.9367,56.8554,56.9367,275683.0
2017-02-02 13:40:00,63.07,63.16,63.06,63.06,567485.0,56.9367,57.0179,56.9277,56.9277,567485.0
2017-02-02 13:50:00,63.07,63.12,63.06,63.08,849696.0,56.9367,56.9818,56.9277,56.9457,849696.0
2017-02-02 14:00:00,63.08,63.17,63.06,63.11,415294.0,56.9457,57.027,56.9277,56.9728,415294.0
2017-02-02 14:10:00,63.1,63.14,63.05,63.11,559600.0,56.9638,56.9999,56.9186,56.9728,559600.0
2017-02-02 14:20:00,63.1,63.12,63.05,63.11,422311.0,56.9638,56.9818,56.9186,56.9728,422311.0
2017-02-02 14:30:00,63.11,63.15,63.05,63.12,497782.0,56.9728,57.0089,56.9186,56.9818,497782.0
2017-02-02 14:40:00,63.12,63.15,63.04,63.05,1450071.0,56.9818,57.0089,56.9096,56.9186,1450071.0
2017-02-02 14:50:00,63.05,63.15,63.04,63.15,492358.0,56.9186,57.0089,56.9096,57.0089,492358.0
2017-02-02 15:00:00,63.15,63.19,63.14,63.19,589450.0,57.0089,57.045,56.9999,57.045,589450.0
2017-02-02 15:10:00,63.18,63.23,63.16,63.19,735043.0,57.036,57.0811,57.0179,57.045,735043.0
2017-02-02 15:20:00,63.2,63.24,63.17,63.21,660503.0,57.054,57.0902,57.027,57.0631,660503.0
2017-02-02 15:30:00,63.21,63.26,63.16,63.2,2260713.0,57.0631,57.1082,57.0179,57.054,2260713.0
2017-02-02 15:40:00,63.19,63.23,63.19,63.22,892271.0,57.045,57.0811,57.045,57.0721,892271.0
2017-02-02 15:50:00,63.22,63.24,63.08,63.13,2045878.0,57.0721,57.0902,56.9457,56.9908,2045878.0
2017-02-03 09:30:00,63.5,63.64,63.14,63.4,2072073.0,57.3249,57.4513,56.9999,57.2346,2072073.0
2017-02-03 09:40:00,63.4,63.46,63.34,63.39,983324.0,57.2346,57.2888,57.1804,57.2256,983324.0
2017-02-03 09:50:00,63.39,63.42,63.35,63.42,879664.0,57.2256,57.2526,57.1895,57.2526,879664.0
2017-02-03 10:00:00,63.42,63.52,63.23,63.24,838968.0,57.2526,57.3429,57.0811,57.0902,838968.0
2017-02-03 10:10:00,63.24,63.34,63.22,63.29,531651.0,57.0902,57.1804,57.0721,57.1353,531651.0
2017-02-03 10:20:00,63.29,63.4,63.24,63.3,770431.0,57.1353,57.2346,57.0902,57.1443,770431.0
2017-02-03 10:30:00,63.3,63.36,63.16,63.23,942722.0,57.1443,57.1985,57.0179,57.0811,942722.0
2017-02-03 10:40:00,63.23,63.24,63.17,63.2,532817.0,57.0811,57.0902,57.027,57.054,532817.0
2017-02-03 10:50:00,63.2,63.26,63.19,63.22,482453.0,57.054,57.1082,57.045,57.0721,482453.0
2017-02-03 11:00:00,63.22,63.28,63.19,63.27,840742.0,57.0721,57.1263,57.045,57.1172,840742.0
2017-02-03 11:10:00,63.28,63.33,63.23,63.24,458381.0,57.1263,57.1714,57.0811,57.0902,458381.0
2017-02-03 11:20:00,63.25,63.3,63.16,63.22,466747.0,57.0992,57.1443,57.0179,57.0721,466747.0
2017-02-03 11:30:00,63.21,63.23,63.13,63.16,340525.0,57.0631,57.0811,56.9908,57.0179,340525.0
2017-02-03 11:40:00,63.16,63.19,63.07,63.19,423392.0,57.0179,57.045,56.9367,57.045,423392.0
2017-02-03 11:50:00,63.19,63.23,63.16,63.22,322937.0,57.045,57.0811,57.0179,57.0721,322937.0
2017-02-03 12:00:00,63.23,63.32,63.2,63.32,567911.0,57.0811,57.1624,57.054,57.1624,567911.0
2017-02-03 12:10:00,63.32,63.33,63.22,63.26,431013.0,57.1624,57.1714,57.0721,57.1082,431013.0
2017-02-03 12:20:00,63.26,63.31,63.2,63.21,726222.0,57.1082,57.1533,57.054,57.0631,726222.0
2017-02-03 12:30:00,63.21,63.26,63.19,63.26,316353.0,57.0631,57.1082,57.045,57.1082,316353.0
2017-02-03 12:40:00,63.26,63.3,63.24,63.3,383740.0,57.1082,57.1443,57.0902,57.1443,383740.0
2017-02-03 12:50:00,63.29,63.31,63.23,63.23,273638.0,57.1353,57.1533,57.0811,57.0811,273638.0
2017-02-03 13:00:00,63.24,63.24,63.18,63.19,436078.0,57.0902,57.0902,57.036,57.045,436078.0
2017-02-03 13:10:00,63.18,63.3,63.16,63.28,215146.0,57.036,57.1443,57.0179,57.1263,215146.0
2017-02-03 13:20:00,63.29,63.34,63.27,63.31,201127.0,57.1353,57.1804,57.1172,57.1533,201127.0
2017-02-03 13:30:00,63.31,63.33,63.23,63.3,305518.0,57.1533,57.1714,57.0811,57.1443,305518.0
2017-02-03 13:40:00,63.3,63.32,63.24,63.25,358247.0,57.1443,57.1624,57.0902,57.0992,358247.0
2017-02-03 13:50:00,63.25,63.32,63.24,63.29,418012.0,57.0992,57.1624,57.0902,57.1353,418012.0
2017-02-03 14:00:00,63.28,63.34,63.27,63.3,491501.0,57.1263,57.1804,57.1172,57.1443,491501.0
2017-02-03 14:10:00,63.3,63.37,63.29,63.36,824001.0,57.1443,57.2075,57.1353,57.1985,824001.0
2017-02-03 14:20:00,63.37,63.45,63.36,63.41,529212.0,57.2075,57.2797,57.1985,57.2436,529212.0
2017-02-03 14:30:00,63.41,63.57,63.4,63.55,1482428.0,57.2436,57.3881,57.2346,57.37,1482428.0
2017-02-03 14:40:00,63.55,63.7,63.54,63.63,777385.0,57.37,57.5054,57.361,57.4422,777385.0
2017-02-03 14:50:00,63.64,63.68,63.56,63.59,638318.0,57.4513,57.4874,57.379,57.4061,638318.0
2017-02-03 15:00:00,63.59,63.61,63.55,63.57,646078.0,57.4061,57.4242,57.37,57.3881,646078.0
2017-02-03 15:10:00,63.57,63.61,63.53,63.6,560839.0,57.3881,57.4242,57.352,57.4151,560839.0
2017-02-03 15:20:00,63.6,63.68,63.58,63.68,482770.0,57.4151,57.4874,57.3971,57.4874,482770.0
2017-02-03 15:30:00,63.68,63.68,63.59,63.63,693417.0,57.4874,57.4874,57.4061,57.4422,693417.0
2017-02-03 15:40:00,63.62,63.67,63.56,63.62,737639.0,57.4332,57.4783,57.379,57.4332,737639.0
2017-02-03 15:50:00,63.63,63.68,63.58,63.67,2419950.0,57.4422,57.4874,57.3971,57.4783,2419950.0
2017-02-06 09:30:00,63.5,63.55,63.14,63.4,999702.0,57.3249,57.37,56.9999,57.2346,999702.0
2017-02-06 09:40:00,63.39,63.41,63.19,63.24,406264.0,57.2256,57.2436,57.045,57.0902,406264.0
2017-02-06 09:50:00,63.24,63.37,63.22,63.24,414337.0,57.0902,57.2075,57.0721,57.0902,414337.0
2017-02-06 10:00:00,63.25,63.33,63.23,63.27,341253.0,57.0992,57.1714,57.0811,57.1172,341253.0
2017-02-06 10:10:00,63.27,63.38,63.21,63.36,327732.0,57.1172,57.2165,57.0631,57.1985,327732.0
2017-02-06 10:20:00,63.36,63.41,63.36,63.37,247363.0,57.1985,57.2436,57.1985,57.2075,247363.0
2017-02-06 10:30:00,63.36,63.38,63.31,63.37,291689.0,57.1985,57.2165,57.1533,57.2075,291689.0
2017-02-06 10:40:00,63.37,63.39,63.31,63.35,240331.0,57.2075,57.2256,57.1533,57.1895,240331.0
2017-02-06 10:50:00,63.36,63.39,63.31,63.34,392768.0,57.1985,57.2256,57.1533,57.1804,392768.0
2017-02-06 11:00:00,63.34,63.35,63.28,63.32,319915.0,57.1804,57.1895,57.1263,57.1624,319915.0
2017-02-06 11:10:00,63.32,63.38,63.31,63.32,272967.0,57.1624,57.2165,57.1533,57.1624,272967.0
2017-02-06 11:20:00,63.32,63.51,63.32,63.5,417495.0,57.1624,57.3339,57.1624,57.3249,417495.0
2017-02-06 11:30:00,63.51,63.52,63.47,63.5,301624.0,57.3339,57.3429,57.2978,57.3249,301624.0
2017-02-06 11:40:00,63.5,63.5,63.4,63.44,260682.0,57.3249,57.3249,57.2346,57.2707,260682.0
2017-02-06 11:50:00,63.43,63.48,63.4,63.46,170754.0,57.2617,57.3068,57.2346,57.2888,170754.0
2017-02-06 12:00:00,63.46,63.47,63.38,63.39,215639.0,57.2888,57.2978,57.2165,57.2256,215639.0
2017-02-06 12:10:00,63.4,63.43,63.38,63.43,148226.0,57.2346,57.2617,57.2165,57.2617,148226.0
2017-02-06 12:20:00,63.43,63.44,63.38,63.41,116473.0,57.2617,57.2707,57.2165,57.2436,116473.0
2017-02-06 12:30:00,63.41,63.41,63.33,63.36,206649.0,57.2436,57.2436,57.1714,57.1985,206649.0
2017-02-06 12:40:00,63.37,63.41,63.35,63.41,237784.0,57.2075,57.2436,57.1895,57.2436,237784.0
2017-02-06 12:50:00,63.4,63.49,63.39,63.44,657430.0,57.2346,57.3158,57.2256,57.2707,657430.0
2017-02-06 13:00:00,63.44,63.46,63.38,63.46,419832.0,57.2707,57.2888,57.2165,57.2888,419832.0
2017-02-06 13:10:00,63.45,63.46,63.4,63.4,278237.0,57.2797,57.2888,57.2346,57.2346,278237.0
2017-02-06 13:20:00,63.41,63.47,63.41,63.44,255560.0,57.2436,57.2978,57.2436,57.2707,255560.0
2017-02-06 13:30:00,63.43,63.44,63.39,63.4,230537.0,57.2617,57.2707,57.2256,57.2346,230537.0
2017-02-06 13:40:00,63.41,63.45,63.39,63.44,193929.0,57.2436,57.2797,57.2256,57.2707,193929.0
2017-02-06 13:50:00,63.45,63.5,63.43,63.48,331398.0,57.2797,57.3249,57.2617,57.3068,331398.0
2017-02-06 14:00:00,63.47,63.49,63.45,63.48,165060.0,57.2978,57.3158,57.2797,57.3068,165060.0
2017-02-06 14:10:00,63.47,63.51,63.45,63.48,338396.0,57.2978,57.3339,57.2797,57.3068,338396.0
2017-02-06 14:20:00,63.48,63.52,63.46,63.5,251435.0,57.3068,57.3429,57.2888,57.3249,251435.0
2017-02-06 14:30:00,63.5,63.54,63.48,63.5,206764.0,57.3249,57.361,57.3068,57.3249,206764.0
2017-02-06 14:40:00,63.51,63.54,63.46,63.48,427005.0,57.3339,57.361,57.2888,57.3068,427005.0
2017-02-06 14:50:00,63.49,63.51,63.44,63.5,416410.0,57.3158,57.3339,57.2707,57.3249,416410.0
2017-02-06 15:00:00,63.5,63.53,63.49,63.53,240010.0,57.3249,57.352,57.3158,57.352,240010.0
2017-02-06 15:10:00,63.53,63.56,63.49,63.55,397554.0,57.352,57.379,57.3158,57.37,397554.0
2017-02-06 15:20:00,63.55,63.58,63.53,63.57,360339.0,57.37,57.3971,57.352,57.3881,360339.0
2017-02-06 15:30:00,63.57,63.58,63.54,63.57,271950.0,57.3881,57.3971,57.361,57.3881,271950.0
2017-02-06 15:40:00,63.57,63.6,63.5,63.5,521365.0,57.3881,57.4151,57.3249,57.3249,521365.0
2017-02-06 15:50:00,63.5,63.65,63.5,63.63,1919459.0,57.3249,57.4603,57.3249,57.4422,1919459.0
2017-02-07 09:30:00,63.71,63.8,63.38,63.43,1311947.0,57.5144,57.5957,57.2165,57.2617,1311947.0
2017-02-07 09:40:00,63.43,63.61,63.23,63.43,936134.0,57.2617,57.4242,57.0811,57.2617,936134.0
2017-02-07 09:50:00,63.42,63.54,63.41,63.45,492857.0,57.2526,57.361,57.2436,57.2797,492857.0
2017-02-07 10:00:00,63.45,63.6,63.45,63.57,446555.0,57.2797,57.4151,57.2797,57.3881,446555.0
2017-02-07 10:10:00,63.57,63.63,63.52,63.53,500609.0,57.3881,57.4422,57.3429,57.352,500609.0
2017-02-07 10:20:00,63.52,63.52,63.34,63.35,549451.0,57.3429,57.3429,57.1804,57.1895,549451.0
2017-02-07 10:30:00,63.35,63.47,63.34,63.42,449561.0,57.1895,57.2978,57.1804,57.2526,449561.0
2017-02-07 10:40:00,63.43,63.58,63.42,63.56,381163.0,57.2617,57.3971,57.2526,57.379,381163.0
2017-02-07 10:50:00,63.56,63.6,63.53,63.54,265769.0,57.379,57.4151,57.352,57.361,265769.0
2017-02-07 11:00:00,63.53,63.55,63.48,63.49,396312.0,57.352,57.37,57.3068,57.3158,396312.0
2017-02-07 11:10:00,63.48,63.51,63.42,63.42,357502.0,57.3068,57.3339,57.2526,57.2526,357502.0
2017-02-07 11:20:00,63.42,63.44,63.36,63.43,357613.0,57.2526,57.2707,57.1985,57.2617,357613.0
2017-02-07 11:30:00,63.44,63.45,63.39,63.43,215214.0,57.2707,57.2797,57.2256,57.2617,215214.0
2017-02-07 11:40:00,63.43,63.44,63.37,63.43,251759.0,57.2617,57.2707,57.2075,57.2617,251759.0
2017-02-07 11:50:00,63.44,63.49,63.43,63.45,135669.0,57.2707,57.3158,57.2617,57.2797,135669.0
2017-02-07 12:00:00,63.44,63.51,63.43,63.46,245154.0,57.2707,57.3339,57.2617,57.2888,245154.0
2017-02-07 12:10:00,63.47,63.5,63.43,63.46,210287.0,57.2978,57.3249,57.2617,57.2888,210287.0
2017-02-07 12:20:00,63.46,63.46,63.38,63.39,227205.0,57.2888,57.2888,57.2165,57.2256,227205.0
2017-02-07 12:30:00,63.39,63.44,63.36,63.43,227920.0,57.2256,57.2707,57.1985,57.2617,227920.0
2017-02-07 12:40:00,63.43,63.44,63.33,63.34,317708.0,57.2617,57.2707,57.1714,57.1804,317708.0
2017-02-07 12:50:00,63.34,63.43,63.32,63.41,233561.0,57.1804,57.2617,57.1624,57.2436,233561.0
2017-02-07 13:00:00,63.4,63.41,63.35,63.4,202452.0,57.2346,57.2436,57.1895,57.2346,202452.0
2017-02-07 13:10:00,63.4,63.48,63.39,63.46,200475.0,57.2346,57.3068,57.2256,57.2888,200475.0
2017-02-07 13:20:00,63.46,63.49,63.44,63.47,239024.0,57.2888,57.3158,57.2707,57.2978,239024.0
2017-02-07 13:30:00,63.47,63.49,63.42,63.43,176087.0,57.2978,57.3158,57.2526,57.2617,176087.0
2017-02-07 13:40:00,63.43,63.45,63.39,63.41,247668.0,57.2617,57.2797,57.2256,57.2436,247668.0
2017-02-07 13:50:00,63.41,63.46,63.4,63.42,212072.0,57.2436,57.2888,57.2346,57.2526,212072.0
2017-02-07 14:00:00,63.43,63.45,63.39,63.41,250912.0,57.2617,57.2797,57.2256,57.2436,250912.0
2017-02-07 14:10:00,63.41,63.42,63.34,63.39,380502.0,57.2436,57.2526,57.1804,57.2256,380502.0
2017-02-07 14:20:00,63.39,63.39,63.34,63.36,317938.0,57.2256,57.2256,57.1804,57.1985,317938.0
2017-02-07 14:30:00,63.35,63.4,63.34,63.36,328982.0,57.1895,57.2346,57.1804,57.1985,328982.0
2017-02-07 14:40:00,63.35,63.36,63.33,63.33,224747.0,57.1895,57.1985,57.1714,57.1714,224747.0
2017-02-07 14:50:00,63.34,63.38,63.33,63.36,231465.0,57.1804,57.2165,57.1714,57.1985,231465.0
2017-02-07 15:00:00,63.35,63.43,63.35,63.38,310849.0,57.1895,57.2617,57.1895,57.2165,310849.0
2017-02-07 15:10:00,63.37,63.39,63.32,63.32,244221.0,57.2075,57.2256,57.1624,57.1624,244221.0
2017-02-07 15:20:00,63.32,63.37,63.31,63.35,372015.0,57.1624,57.2075,57.1533,57.1895,372015.0
2017-02-07 15:30:00,63.35,63.35,63.28,63.3,386495.0,57.1895,57.1895,57.1263,57.1443,386495.0
2017-02-07 15:40:00,63.3,63.31,63.23,63.29,600626.0,57.1443,57.1533,57.0811,57.1353,600626.0
2017-02-07 15:50:00,63.31,63.43,63.29,63.42,2278929.0,57.1533,57.2617,57.1353,57.2526,2278929.0
2017-02-08 09:30:00,63.56,63.81,63.42,63.47,1185416.0,57.379,57.6047,57.2526,57.2978,1185416.0
2017-02-08 09:40:00,63.46,63.5,63.22,63.25,624701.0,57.2888,57.3249,57.0721,57.0992,624701.0
2017-02-08 09:50:00,63.24,63.45,63.24,63.45,420111.0,57.0902,57.2797,57.0902,57.2797,420111.0
2017-02-08 10:00:00,63.45,63.49,63.4,63.47,306180.0,57.2797,57.3158,57.2346,57.2978,306180.0
2017-02-08 10:10:00,63.47,63.73,63.45,63.66,806697.0,57.2978,57.5325,57.2797,57.4693,806697.0
2017-02-08 10:20:00,63.65,63.66,63.49,63.5,507307.0,57.4603,57.4693,57.3158,57.3249,507307.0
2017-02-08 10:30:00,63.5,63.56,63.46,63.5,640996.0,57.3249,57.379,57.2888,57.3249,640996.0
2017-02-08 10:40:00,63.51,63.63,63.45,63.57,552828.0,57.3339,57.4422,57.2797,57.3881,552828.0
2017-02-08 10:50:00,63.57,63.62,63.53,63.6,310029.0,57.3881,57.4332,57.352,57.4151,310029.0
2017-02-08 11:00:00,63.6,63.62,63.52,63.53,255580.0,57.4151,57.4332,57.3429,57.352,255580.0
2017-02-08 11:10:00,63.53,63.57,63.51,63.56,236029.0,57.352,57.3881,57.3339,57.379,236029.0
2017-02-08 11:20:00,63.56,63.58,63.5,63.51,206773.0,57.379,57.3971,57.3249,57.3339,206773.0
2017-02-08 11:30:00,63.51,63.52,63.46,63.5,229297.0,57.3339,57.3429,57.2888,57.3249,229297.0
2017-02-08 11:40:00,63.5,63.5,63.45,63.48,261398.0,57.3249,57.3249,57.2797,57.3068,261398.0
2017-02-08 11:50:00,63.47,63.54,63.47,63.48,398888.0,57.2978,57.361,57.2978,57.3068,398888.0
2017-02-08 12:00:00,63.48,63.58,63.48,63.58,158454.0,57.3068,57.3971,57.3068,57.3971,158454.0
2017-02-08 12:10:00,63.57,63.59,63.55,63.59,165861.0,57.3881,57.4061,57.37,57.4061,165861.0
2017-02-08 12:20:00,63.58,63.59,63.48,63.5,348033.0,57.3971,57.4061,57.3068,57.3249,348033.0
2017-02-08 12:30:00,63.49,63.5,63.43,63.44,267887.0,57.3158,57.3249,57.2617,57.2707,267887.0
2017-02-08 12:40:00,63.44,63.46,63.43,63.45,133944.0,57.2707,57.2888,57.2617,57.2797,133944.0
2017-02-08 12:50:00,63.44,63.45,63.41,63.42,120254.0,57.2707,57.2797,57.2436,57.2526,120254.0
2017-02-08 13:00:00,63.41,63.45,63.39,63.45,172034.0,57.2436,57.2797,57.2256,57.2797,172034.0
2017-02-08 13:10:00,63.45,63.47,63.41,63.46,627510.0,57.2797,57.2978,57.2436,57.2888,627510.0
2017-02-08 13:20:00,63.46,63.5,63.45,63.48,167256.0,57.2888,57.3249,57.2797,57.3068,167256.0
2017-02-08 13:30:00,63.48,63.52,63.47,63.51,179264.0,57.3068,57.3429,57.2978,57.3339,179264.0
2017-02-08 13:40:00,63.51,63.53,63.47,63.53,237918.0,57.3339,57.352,57.2978,57.352,237918.0
2017-02-08 13:50:00,63.53,63.54,63.48,63.5,250737.0,57.352,57.361,57.3068,57.3249,250737.0
2017-02-08 14:00:00,63.49,63.5,63.44,63.44,183312.0,57.3158,57.3249,57.2707,57.2707,183312.0
2017-02-08 14:10:00,63.44,63.53,63.43,63.53,252903.0,57.2707,57.352,57.2617,57.352,252903.0
2017-02-08 14:20:00,63.53,63.53,63.49,63.5,200387.0,57.352,57.352,57.3158,57.3249,200387.0
2017-02-08 14:30:00,63.49,63.53,63.46,63.48,255003.0,57.3158,57.352,57.2888,57.3068,255003.0
2017-02-08 14:40:00,63.47,63.5,63.39,63.39,311386.0,57.2978,57.3249,57.2256,57.2256,311386.0
2017-02-08 14:50:00,63.39,63.42,63.35,63.35,477407.0,57.2256,57.2526,57.1895,57.1895,477407.0
2017-02-08 15:00:00,63.35,63.42,63.28,63.4,403835.0,57.1895,57.2526,57.1263,57.2346,403835.0
2017-02-08 15:10:00,63.4,63.43,63.38,63.43,162904.0,57.2346,57.2617,57.2165,57.2617,162904.0
2017-02-08 15:20:00,63.43,63.46,63.41,63.46,252156.0,57.2617,57.2888,57.2436,57.2888,252156.0
2017-02-08 15:30:00,63.46,63.48,63.44,63.46,217082.0,57.2888,57.3068,57.2707,57.2888,217082.0
2017-02-08 15:40:00,63.47,63.47,63.42,63.43,416643.0,57.2978,57.2978,57.2526,57.2617,416643.0
2017-02-08 15:50:00,63.43,63.47,63.31,63.33,1322627.0,57.2617,57.2978,57.1533,57.1714,1322627.0
2017-02-09 09:30:00,63.52,63.58,63.32,63.46,1157563.0,57.3429,57.3971,57.1624,57.2888,1157563.0
2017-02-09 09:40:00,63.46,63.58,63.45,63.52,533731.0,57.2888,57.3971,57.2797,57.3429,533731.0
2017-02-09 09:50:00,63.52,63.55,63.44,63.53,429398.0,57.3429,57.37,57.2707,57.352,429398.0
2017-02-09 10:00:00,63.53,63.59,63.46,63.56,490003.0,57.352,57.4061,57.2888,57.379,490003.0
2017-02-09 10:10:00,63.56,63.64,63.53,63.61,560389.0,57.379,57.4513,57.352,57.4242,560389.0
2017-02-09 10:20:00,63.62,63.74,63.6,63.73,619171.0,57.4332,57.5415,57.4151,57.5325,619171.0
2017-02-09 10:30:00,63.73,63.77,63.69,63.72,622556.0,57.5325,57.5686,57.4964,57.5235,622556.0
2017-02-09 10:40:00,63.72,63.78,63.71,63.78,593640.0,57.5235,57.5776,57.5144,57.5776,593640.0
2017-02-09 10:50:00,63.77,63.8,63.73,63.8,435481.0,57.5686,57.5957,57.5325,57.5957,435481.0
2017-02-09 11:00:00,63.8,63.9,63.77,63.88,716527.0,57.5957,57.686,57.5686,57.6679,716527.0
2017-02-09 11:10:00,63.89,64.05,63.86,64.05,849547.0,57.6769,57.8214,57.6499,57.8214,849547.0
2017-02-09 11:20:00,64.05,64.18,64.04,64.12,1056827.0,57.8214,57.9387,57.8124,57.8846,1056827.0
2017-02-09 11:30:00,64.13,64.32,64.12,64.3,748676.0,57.8936,58.0651,57.8846,58.0471,748676.0
2017-02-09 11:40:00,64.31,64.44,64.28,64.3,734325.0,58.0561,58.1735,58.029,58.0471,734325.0
2017-02-09 11:50:00,64.29,64.34,64.26,64.32,426659.0,58.038,58.0832,58.011,58.0651,426659.0
2017-02-09 12:00:00,64.31,64.33,64.2,64.2,378951.0,58.0561,58.0742,57.9568,57.9568,378951.0
2017-02-09 12:10:00,64.2,64.27,64.2,64.23,348211.0,57.9568,58.02,57.9568,57.9839,348211.0
2017-02-09 12:20:00,64.23,64.24,64.11,64.17,1053522.0,57.9839,57.9929,57.8755,57.9297,1053522.0
2017-02-09 12:30:00,64.17,64.22,64.15,64.16,239787.0,57.9297,57.9749,57.9117,57.9207,239787.0
2017-02-09 12:40:00,64.15,64.16,64.09,64.13,426463.0,57.9117,57.9207,57.8575,57.8936,426463.0
2017-02-09 12:50:00,64.12,64.16,64.11,64.15,156170.0,57.8846,57.9207,57.8755,57.9117,156170.0
2017-02-09 13:00:00,64.14,64.17,64.12,64.17,192580.0,57.9026,57.9297,57.8846,57.9297,192580.0
2017-02-09 13:10:00,64.17,64.19,64.15,64.17,280580.0,57.9297,57.9478,57.9117,57.9297,280580.0
2017-02-09 13:20:00,64.17,64.18,64.14,64.16,244553.0,57.9297,57.9387,57.9026,57.9207,244553.0
2017-02-09 13:30:00,64.16,64.16,64.11,64.13,239265.0,57.9207,57.9207,57.8755,57.8936,239265.0
2017-02-09 13:40:00,64.13,64.17,64.12,64.16,185494.0,57.8936,57.9297,57.8846,57.9207,185494.0
2017-02-09 13:50:00,64.16,64.18,64.15,64.17,159110.0,57.9207,57.9387,57.9117,57.9297,159110.0
2017-02-09 14:00:00,64.17,64.18,64.13,64.14,204072.0,57.9297,57.9387,57.8936,57.9026,204072.0
2017-02-09 14:10:00,64.14,64.18,64.14,64.17,189884.0,57.9026,57.9387,57.9026,57.9297,189884.0
2017-02-09 14:20:00,64.17,64.2,64.16,64.17,233267.0,57.9297,57.9568,57.9207,57.9297,233267.0
2017-02-09 14:30:00,64.16,64.2,64.15,64.2,216148.0,57.9207,57.9568,57.9117,57.9568,216148.0
2017-02-09 14:40:00,64.2,64.21,64.15,64.17,320276.0,57.9568,57.9658,57.9117,57.9297,320276.0
2017-02-09 14:50:00,64.17,64.21,64.16,64.19,308456.0,57.9297,57.9658,57.9207,57.9478,308456.0
2017-02-09 15:00:00,64.2,64.2,64.17,64.2,273789.0,57.9568,57.9568,57.9297,57.9568,273789.0
2017-02-09 15:10:00,64.19,64.2,64.11,64.12,429393.0,57.9478,57.9568,57.8755,57.8846,429393.0
2017-02-09 15:20:00,64.13,64.13,64.08,64.09,426429.0,57.8936,57.8936,57.8485,57.8575,426429.0
2017-02-09 15:30:00,64.08,64.12,64.0,64.11,632358.0,57.8485,57.8846,57.7762,57.8755,632358.0
2017-02-09 15:40:00,64.11,64.12,64.05,64.06,531082.0,57.8755,57.8846,57.8214,57.8304,531082.0
2017-02-09 15:50:00,64.06,64.12,64.01,64.06,1441843.0,57.8304,57.8846,57.7853,57.8304,1441843.0
2017-02-10 09:30:00,64.25,64.3,64.06,64.1,1292493.0,58.0019,58.0471,57.8304,57.8665,1292493.0
2017-02-10 09:40:00,64.1,64.18,64.09,64.14,585731.0,57.8665,57.9387,57.8575,57.9026,585731.0
2017-02-10 09:50:00,64.14,64.15,64.05,64.08,473453.0,57.9026,57.9117,57.8214,57.8485,473453.0
2017-02-10 10:00:00,64.08,64.15,64.06,64.13,569867.0,57.8485,57.9117,57.8304,57.8936,569867.0
2017-02-10 10:10:00,64.12,64.28,64.11,64.22,559036.0,57.8846,58.029,57.8755,57.9749,559036.0
2017-02-10 10:20:00,64.22,64.3,64.2,64.29,326328.0,57.9749,58.0471,57.9568,58.038,326328.0
2017-02-10 10:30:00,64.29,64.3,64.21,64.25,454045.0,58.038,58.0471,57.9658,58.0019,454045.0
2017-02-10 10:40:00,64.25,64.26,64.22,64.23,429920.0,58.0019,58.011,57.9749,57.9839,429920.0
2017-02-10 10:50:00,64.23,64.25,64.17,64.22,263906.0,57.9839,58.0019,57.9297,57.9749,263906.0
2017-02-10 11:00:00,64.23,64.23,64.14,64.19,305824.0,57.9839,57.9839,57.9026,57.9478,305824.0
2017-02-10 11:10:00,64.19,64.24,64.17,64.2,278861.0,57.9478,57.9929,57.9297,57.9568,278861.0
2017-02-10 11:20:00,64.21,64.22,64.13,64.16,331094.0,57.9658,57.9749,57.8936,57.9207,331094.0
2017-02-10 11:30:00,64.16,64.21,64.12,64.15,331048.0,57.9207,57.9658,57.8846,57.9117,331048.0
2017-02-10 11:40:00,64.14,64.2,64.13,64.16,203230.0,57.9026,57.9568,57.8936,57.9207,203230.0
2017-02-10 11:50:00,64.16,64.16,64.11,64.14,244941.0,57.9207,57.9207,57.8755,57.9026,244941.0
2017-02-10 12:00:00,64.14,64.14,64.09,64.13,215531.0,57.9026,57.9026,57.8575,57.8936,215531.0
2017-02-10 12:10:00,64.14,64.16,64.1,64.14,172837.0,57.9026,57.9207,57.8665,57.9026,172837.0
2017-02-10 12:20:00,64.14,64.2,64.1,64.19,268093.0,57.9026,57.9568,57.8665,57.9478,268093.0
2017-02-10 12:30:00,64.18,64.22,64.16,64.17,193098.0,57.9387,57.9749,57.9207,57.9297,193098.0
2017-02-10 12:40:00,64.18,64.23,64.17,64.18,145618.0,57.9387,57.9839,57.9297,57.9387,145618.0
2017-02-10 12:50:00,64.19,64.24,64.16,64.22,218799.0,57.9478,57.9929,57.9207,57.9749,218799.0
2017-02-10 13:00:00,64.22,64.23,64.18,64.21,192984.0,57.9749,57.9839,57.9387,57.9658,192984.0
2017-02-10 13:10:00,64.21,64.22,64.17,64.19,190807.0,57.9658,57.9749,57.9297,57.9478,190807.0
2017-02-10 13:20:00,64.19,64.2,64.14,64.17,223146.0,57.9478,57.9568,57.9026,57.9297,223146.0
2017-02-10 13:30:00,64.16,64.18,64.16,64.17,114217.0,57.9207,57.9387,57.9207,57.9297,114217.0
2017-02-10 13:40:00,64.18,64.19,64.13,64.17,266105.0,57.9387,57.9478,57.8936,57.9297,266105.0
2017-02-10 13:50:00,64.17,64.18,64.11,64.11,146707.0,57.9297,57.9387,57.8755,57.8755,146707.0
2017-02-10 14:00:00,64.11,64.12,64.09,64.1,344823.0,57.8755,57.8846,57.8575,57.8665,344823.0
2017-02-10 14:10:00,64.1,64.11,64.08,64.1,220936.0,57.8665,57.8755,57.8485,57.8665,220936.0
2017-02-10 14:20:00,64.1,64.11,64.05,64.08,206467.0,57.8665,57.8755,57.8214,57.8485,206467.0
2017-02-10 14:30:00,64.08,64.1,64.06,64.08,232644.0,57.8485,57.8665,57.8304,57.8485,232644.0
2017-02-10 14:40:00,64.09,64.11,64.07,64.08,352607.0,57.8575,57.8755,57.8394,57.8485,352607.0
2017-02-10 14:50:00,64.08,64.09,64.03,64.03,348801.0,57.8485,57.8575,57.8033,57.8033,348801.0
2017-02-10 15:00:00,64.04,64.14,64.03,64.13,363144.0,57.8124,57.9026,57.8033,57.8936,363144.0
2017-02-10 15:10:00,64.13,64.15,64.06,64.09,262721.0,57.8936,57.9117,57.8304,57.8575,262721.0
2017-02-10 15:20:00,64.09,64.1,64.06,64.1,264363.0,57.8575,57.8665,57.8304,57.8665,264363.0
2017-02-10 15:30:00,64.09,64.11,64.07,64.09,313959.0,57.8575,57.8755,57.8394,57.8575,313959.0
2017-02-10 15:40:00,64.09,64.1,64.02,64.03,504376.0,57.8575,57.8665,57.7943,57.8033,504376.0
2017-02-10 15:50:00,64.03,64.08,63.97,64.0,2157907.0,57.8033,57.8485,57.7492,57.7762,2157907.0
2017-02-13 09:30:00,64.24,64.36,64.13,64.2,1247556.0,57.9929,58.1012,57.8936,57.9568,1247556.0
2017-02-13 09:40:00,64.2,64.41,64.2,64.35,804276.0,57.9568,58.1464,57.9568,58.0922,804276.0
2017-02-13 09:50:00,64.36,64.44,64.27,64.44,916357.0,58.1012,58.1735,58.02,58.1735,916357.0
2017-02-13 10:00:00,64.44,64.58,64.4,64.56,662251.0,58.1735,58.2998,58.1373,58.2818,662251.0
2017-02-13 10:10:00,64.56,64.6,64.49,64.58,481894.0,58.2818,58.3179,58.2186,58.2998,481894.0
2017-02-13 10:20:00,64.58,64.6,64.49,64.5,301795.0,58.2998,58.3179,58.2186,58.2276,301795.0
2017-02-13 10:30:00,64.51,64.55,64.42,64.47,303963.0,58.2367,58.2728,58.1554,58.2005,303963.0
2017-02-13 10:40:00,64.48,64.54,64.46,64.53,279126.0,58.2096,58.2637,58.1915,58.2547,279126.0
2017-02-13 10:50:00,64.53,64.55,64.5,64.53,233194.0,58.2547,58.2728,58.2276,58.2547,233194.0
2017-02-13 11:00:00,64.53,64.54,64.5,64.5,396899.0,58.2547,58.2637,58.2276,58.2276,396899.0
2017-02-13 11:10:00,64.5,64.52,64.47,64.51,270135.0,58.2276,58.2457,58.2005,58.2367,270135.0
2017-02-13 11:20:00,64.51,64.57,64.48,64.53,358220.0,58.2367,58.2908,58.2096,58.2547,358220.0
2017-02-13 11:30:00,64.52,64.56,64.5,64.53,331441.0,58.2457,58.2818,58.2276,58.2547,331441.0
2017-02-13 11:40:00,64.53,64.58,64.51,64.52,214846.0,58.2547,58.2998,58.2367,58.2457,214846.0
2017-02-13 11:50:00,64.52,64.55,64.45,64.45,209005.0,58.2457,58.2728,58.1825,58.1825,209005.0
2017-02-13 12:00:00,64.45,64.51,64.44,64.46,211223.0,58.1825,58.2367,58.1735,58.1915,211223.0
2017-02-13 12:10:00,64.46,64.48,64.44,64.47,189087.0,58.1915,58.2096,58.1735,58.2005,189087.0
2017-02-13 12:20:00,64.47,64.49,64.46,64.48,134469.0,58.2005,58.2186,58.1915,58.2096,134469.0
2017-02-13 12:30:00,64.48,64.51,64.47,64.51,158791.0,58.2096,58.2367,58.2005,58.2367,158791.0
2017-02-13 12:40:00,64.51,64.54,64.49,64.51,197763.0,58.2367,58.2637,58.2186,58.2367,197763.0
2017-02-13 12:50:00,64.52,64.57,64.5,64.57,318769.0,58.2457,58.2908,58.2276,58.2908,318769.0
2017-02-13 13:00:00,64.56,64.61,64.54,64.55,314268.0,58.2818,58.3269,58.2637,58.2728,314268.0
2017-02-13 13:10:00,64.55,64.6,64.54,64.6,191683.0,58.2728,58.3179,58.2637,58.3179,191683.0
2017-02-13 13:20:00,64.59,64.65,64.57,64.63,269961.0,58.3089,58.363,58.2908,58.345,269961.0
2017-02-13 13:30:00,64.63,64.65,64.6,64.63,247021.0,58.345,58.363,58.3179,58.345,247021.0
2017-02-13 13:40:00,64.64,64.69,64.63,64.64,307770.0,58.354,58.3991,58.345,58.354,307770.0
2017-02-13 13:50:00,64.65,64.69,64.64,64.69,227139.0,58.363,58.3991,58.354,58.3991,227139.0
2017-02-13 14:00:00,64.69,64.74,64.67,64.73,256756.0,58.3991,58.4443,58.3811,58.4353,256756.0
2017-02-13 14:10:00,64.73,64.8,64.72,64.79,418708.0,58.4353,58.4984,58.4262,58.4894,418708.0
2017-02-13 14:20:00,64.79,64.86,64.78,64.82,450096.0,58.4894,58.5526,58.4804,58.5165,450096.0
2017-02-13 14:30:00,64.82,64.83,64.77,64.8,341320.0,58.5165,58.5255,58.4714,58.4984,341320.0
2017-02-13 14:40:00,64.8,64.82,64.76,64.77,330581.0,58.4984,58.5165,58.4623,58.4714,330581.0
2017-02-13 14:50:00,64.78,64.79,64.73,64.77,414589.0,58.4804,58.4894,58.4353,58.4714,414589.0
2017-02-13 15:00:00,64.77,64.78,64.74,64.75,370393.0,58.4714,58.4804,58.4443,58.4533,370393.0
2017-02-13 15:10:00,64.76,64.78,64.72,64.72,418452.0,58.4623,58.4804,58.4262,58.4262,418452.0
2017-02-13 15:20:00,64.72,64.73,64.62,64.66,723532.0,58.4262,58.4353,58.336,58.3721,723532.0
2017-02-13 15:30:00,64.66,64.67,64.63,64.64,499570.0,58.3721,58.3811,58.345,58.354,499570.0
2017-02-13 15:40:00,64.64,64.67,64.56,64.58,827171.0,58.354,58.3811,58.2818,58.2998,827171.0
2017-02-13 15:50:00,64.58,64.73,64.58,64.71,2139857.0,58.2998,58.4353,58.2998,58.4172,2139857.0
2017-02-14 09:30:00,64.58,64.72,64.36,64.41,1416735.0,58.652,58.7791,58.4522,58.4976,1416735.0
2017-02-14 09:40:00,64.41,64.42,64.18,64.19,654929.0,58.4976,58.5067,58.2887,58.2978,654929.0
2017-02-14 09:50:00,64.2,64.32,64.19,64.25,530473.0,58.3069,58.4158,58.2978,58.3523,530473.0
2017-02-14 10:00:00,64.25,64.25,64.12,64.14,573842.0,58.3523,58.3523,58.2342,58.2524,573842.0
2017-02-14 10:10:00,64.13,64.28,64.11,64.18,472937.0,58.2433,58.3795,58.2251,58.2887,472937.0
2017-02-14 10:20:00,64.17,64.21,64.03,64.04,581455.0,58.2796,58.3159,58.1525,58.1615,581455.0
2017-02-14 10:30:00,64.04,64.12,64.02,64.11,422363.0,58.1615,58.2342,58.1434,58.2251,422363.0
2017-02-14 10:40:00,64.11,64.19,64.08,64.18,454938.0,58.2251,58.2978,58.1979,58.2887,454938.0
2017-02-14 10:50:00,64.18,64.25,64.17,64.21,397497.0,58.2887,58.3523,58.2796,58.3159,397497.0
2017-02-14 11:00:00,64.2,64.21,64.1,64.15,360112.0,58.3069,58.3159,58.216,58.2614,360112.0
2017-02-14 11:10:00,64.15,64.25,64.15,64.24,326695.0,58.2614,58.3523,58.2614,58.3432,326695.0
2017-02-14 11:20:00,64.23,64.25,64.21,64.24,226531.0,58.3341,58.3523,58.3159,58.3432,226531.0
2017-02-14 11:30:00,64.23,64.29,64.2,64.2,217791.0,58.3341,58.3886,58.3069,58.3069,217791.0
2017-02-14 11:40:00,64.2,64.25,64.2,64.23,240734.0,58.3069,58.3523,58.3069,58.3341,240734.0
2017-02-14 11:50:00,64.22,64.26,64.21,64.21,317019.0,58.325,58.3613,58.3159,58.3159,317019.0
2017-02-14 12:00:00,64.22,64.27,64.2,64.22,198748.0,58.325,58.3704,58.3069,58.325,198748.0
2017-02-14 12:10:00,64.22,64.25,64.19,64.22,129286.0,58.325,58.3523,58.2978,58.325,129286.0
2017-02-14 12:20:00,64.23,64.25,64.2,64.23,141153.0,58.3341,58.3523,58.3069,58.3341,141153.0
2017-02-14 12:30:00,64.23,64.29,64.2,64.24,246631.0,58.3341,58.3886,58.3069,58.3432,246631.0
2017-02-14 12:40:00,64.25,64.32,64.24,64.32,240025.0,58.3523,58.4158,58.3432,58.4158,240025.0
2017-02-14 12:50:00,64.32,64.4,64.31,64.36,268580.0,58.4158,58.4885,58.4068,58.4522,268580.0
2017-02-14 13:00:00,64.36,64.39,64.33,64.39,179066.0,58.4522,58.4794,58.4249,58.4794,179066.0
2017-02-14 13:10:00,64.38,64.43,64.38,64.42,193782.0,58.4703,58.5157,58.4703,58.5067,193782.0
2017-02-14 13:20:00,64.42,64.43,64.37,64.41,219840.0,58.5067,58.5157,58.4612,58.4976,219840.0
2017-02-14 13:30:00,64.41,64.41,64.35,64.37,247644.0,58.4976,58.4976,58.4431,58.4612,247644.0
2017-02-14 13:40:00,64.36,64.4,64.35,64.35,215107.0,58.4522,58.4885,58.4431,58.4431,215107.0
2017-02-14 13:50:00,64.36,64.43,64.35,64.41,316751.0,58.4522,58.5157,58.4431,58.4976,316751.0
2017-02-14 14:00:00,64.4,64.49,64.39,64.45,313502.0,58.4885,58.5702,58.4794,58.5339,313502.0
2017-02-14 14:10:00,64.45,64.49,64.44,64.44,248363.0,58.5339,58.5702,58.5248,58.5248,248363.0
2017-02-14 14:20:00,64.44,64.45,64.4,64.41,278131.0,58.5248,58.5339,58.4885,58.4976,278131.0
2017-02-14 14:30:00,64.41,64.43,64.36,64.38,264717.0,58.4976,58.5157,58.4522,58.4703,264717.0
2017-02-14 14:40:00,64.38,64.4,64.34,64.37,267991.0,58.4703,58.4885,58.434,58.4612,267991.0
2017-02-14 14:50:00,64.38,64.39,64.34,64.37,241890.0,58.4703,58.4794,58.434,58.4612,241890.0
2017-02-14 15:00:00,64.38,64.41,64.34,64.38,302963.0,58.4703,58.4976,58.434,58.4703,302963.0
2017-02-14 15:10:00,64.37,64.44,64.36,64.4,368314.0,58.4612,58.5248,58.4522,58.4885,368314.0
2017-02-14 15:20:00,64.4,64.44,64.4,64.41,361503.0,58.4885,58.5248,58.4885,58.4976,361503.0
2017-02-14 15:30:00,64.41,64.41,64.32,64.4,579930.0,58.4976,58.4976,58.4158,58.4885,579930.0
2017-02-14 15:40:00,64.39,64.46,64.38,64.45,711125.0,58.4794,58.543,58.4703,58.5339,711125.0
2017-02-14 15:50:00,64.45,64.58,64.45,64.57,1987392.0,58.5339,58.652,58.5339,58.6429,1987392.0
2017-02-15 09:30:00,64.49,64.52,64.22,64.33,1001116.0,58.5702,58.5975,58.325,58.4249,1001116.0
2017-02-15 09:40:00,64.33,64.41,64.31,64.33,344958.0,58.4249,58.4976,58.4068,58.4249,344958.0
2017-02-15 09:50:00,64.34,64.37,64.21,64.26,354004.0,58.434,58.4612,58.3159,58.3613,354004.0
2017-02-15 10:00:00,64.26,64.28,64.16,64.19,457841.0,58.3613,58.3795,58.2705,58.2978,457841.0
2017-02-15 10:10:00,64.19,64.23,64.15,64.19,251803.0,58.2978,58.3341,58.2614,58.2978,251803.0
2017-02-15 10:20:00,64.19,64.23,64.16,64.21,265234.0,58.2978,58.3341,58.2705,58.3159,265234.0
2017-02-15 10:30:00,64.2,64.28,64.19,64.23,275688.0,58.3069,58.3795,58.2978,58.3341,275688.0
2017-02-15 10:40:00,64.24,64.28,64.23,64.24,269243.0,58.3432,58.3795,58.3341,58.3432,269243.0
2017-02-15 10:50:00,64.24,64.26,64.21,64.24,233928.0,58.3432,58.3613,58.3159,58.3432,233928.0
2017-02-15 11:00:00,64.24,64.3,64.21,64.28,227870.0,58.3432,58.3977,58.3159,58.3795,227870.0
2017-02-15 11:10:00,64.28,64.42,64.27,64.37,357941.0,58.3795,58.5067,58.3704,58.4612,357941.0
2017-02-15 11:20:00,64.37,64.48,64.36,64.44,324200.0,58.4612,58.5612,58.4522,58.5248,324200.0
2017-02-15 11:30:00,64.43,64.46,64.33,64.36,329465.0,58.5157,58.543,58.4249,58.4522,329465.0
2017-02-15 11:40:00,64.36,64.39,64.2,64.32,751252.0,58.4522,58.4794,58.3069,58.4158,751252.0
2017-02-15 11:50:00,64.31,64.38,64.29,64.37,150666.0,58.4068,58.4703,58.3886,58.4612,150666.0
2017-02-15 12:00:00,64.38,64.41,64.35,64.35,137534.0,58.4703,58.4976,58.4431,58.4431,137534.0
2017-02-15 12:10:00,64.36,64.38,64.31,64.33,156501.0,58.4522,58.4703,58.4068,58.4249,156501.0
2017-02-15 12:20:00,64.33,64.37,64.31,64.32,172022.0,58.4249,58.4612,58.4068,58.4158,172022.0
2017-02-15 12:30:00,64.31,64.37,64.31,64.36,158871.0,58.4068,58.4612,58.4068,58.4522,158871.0
2017-02-15 12:40:00,64.36,64.4,64.34,64.39,221661.0,58.4522,58.4885,58.434,58.4794,221661.0
2017-02-15 12:50:00,64.38,64.44,64.38,64.41,184764.0,58.4703,58.5248,58.4703,58.4976,184764.0
2017-02-15 13:00:00,64.42,64.5,64.41,64.49,222829.0,58.5067,58.5793,58.4976,58.5702,222829.0
2017-02-15 13:10:00,64.48,64.5,64.39,64.44,193827.0,58.5612,58.5793,58.4794,58.5248,193827.0
2017-02-15 13:20:00,64.45,64.52,64.43,64.52,287161.0,58.5339,58.5975,58.5157,58.5975,287161.0
2017-02-15 13:30:00,64.52,64.53,64.45,64.47,273241.0,58.5975,58.6066,58.5339,58.5521,273241.0
2017-02-15 13:40:00,64.47,64.51,64.46,64.46,118925.0,58.5521,58.5884,58.543,58.543,118925.0
2017-02-15 13:50:00,64.47,64.54,64.46,64.48,187796.0,58.5521,58.6156,58.543,58.5612,187796.0
2017-02-15 14:00:00,64.48,64.56,64.41,64.42,281613.0,58.5612,58.6338,58.4976,58.5067,281613.0
2017-02-15 14:10:00,64.42,64.47,64.4,64.45,291218.0,58.5067,58.5521,58.4885,58.5339,291218.0
2017-02-15 14:20:00,64.44,64.51,64.44,64.51,203329.0,58.5248,58.5884,58.5248,58.5884,203329.0
2017-02-15 14:30:00,64.51,64.53,64.46,64.47,255727.0,58.5884,58.6066,58.543,58.5521,255727.0
2017-02-15 14:40:00,64.46,64.54,64.46,64.53,283166.0,58.543,58.6156,58.543,58.6066,283166.0
2017-02-15 14:50:00,64.52,64.56,64.5,64.55,257982.0,58.5975,58.6338,58.5793,58.6247,257982.0
2017-02-15 15:00:00,64.55,64.57,64.5,64.53,254946.0,58.6247,58.6429,58.5793,58.6066,254946.0
2017-02-15 15:10:00,64.52,64.57,64.5,64.54,367446.0,58.5975,58.6429,58.5793,58.6156,367446.0
2017-02-15 15:20:00,64.54,64.56,64.5,64.51,405137.0,58.6156,58.6338,58.5793,58.5884,405137.0
2017-02-15 15:30:00,64.51,64.54,64.49,64.51,408860.0,58.5884,58.6156,58.5702,58.5884,408860.0
2017-02-15 15:40:00,64.51,64.56,64.44,64.48,550401.0,58.5884,58.6338,58.5248,58.5612,550401.0
2017-02-15 15:50:00,64.48,64.53,64.45,64.53,1320392.0,58.5612,58.6066,58.5339,58.6066,1320392.0
2017-02-16 09:30:00,64.74,64.9,64.61,64.88,1081465.0,58.7973,58.9426,58.6792,58.9244,1081465.0
2017-02-16 09:40:00,64.88,64.99,64.85,64.92,660108.0,58.9244,59.0243,58.8972,58.9608,660108.0
2017-02-16 09:50:00,64.92,64.93,64.75,64.85,525718.0,58.9608,58.9698,58.8064,58.8972,525718.0
2017-02-16 10:00:00,64.85,64.97,64.81,64.96,545308.0,58.8972,59.0062,58.8609,58.9971,545308.0
2017-02-16 10:10:00,64.97,64.99,64.94,64.95,381881.0,59.0062,59.0243,58.9789,58.988,381881.0
2017-02-16 10:20:00,64.95,65.17,64.95,65.1,1177486.0,58.988,59.1878,58.988,59.1242,1177486.0
2017-02-16 10:30:00,65.1,65.22,65.07,65.2,629378.0,59.1242,59.2332,59.097,59.2151,629378.0
2017-02-16 10:40:00,65.2,65.24,65.02,65.02,618730.0,59.2151,59.2514,59.0516,59.0516,618730.0
2017-02-16 10:50:00,65.02,65.05,64.85,64.97,575913.0,59.0516,59.0788,58.8972,59.0062,575913.0
2017-02-16 11:00:00,64.98,65.0,64.86,64.91,472682.0,59.0153,59.0334,58.9063,58.9517,472682.0
2017-02-16 11:10:00,64.91,65.01,64.87,64.99,540331.0,58.9517,59.0425,58.9154,59.0243,540331.0
2017-02-16 11:20:00,64.99,65.03,64.96,64.97,240931.0,59.0243,59.0607,58.9971,59.0062,240931.0
2017-02-16 11:30:00,64.97,65.0,64.88,64.92,205429.0,59.0062,59.0334,58.9244,58.9608,205429.0
2017-02-16 11:40:00,64.92,64.97,64.9,64.93,163935.0,58.9608,59.0062,58.9426,58.9698,163935.0
2017-02-16 11:50:00,64.95,64.96,64.9,64.93,240545.0,58.988,58.9971,58.9426,58.9698,240545.0
2017-02-16 12:00:00,64.94,64.95,64.83,64.84,285731.0,58.9789,58.988,58.879,58.8881,285731.0
2017-02-16 12:10:00,64.83,64.84,64.76,64.81,209534.0,58.879,58.8881,58.8154,58.8609,209534.0
2017-02-16 12:20:00,64.81,64.87,64.8,64.82,222724.0,58.8609,58.9154,58.8518,58.8699,222724.0
2017-02-16 12:30:00,64.82,64.85,64.78,64.83,202894.0,58.8699,58.8972,58.8336,58.879,202894.0
2017-02-16 12:40:00,64.83,64.86,64.78,64.8,150096.0,58.879,58.9063,58.8336,58.8518,150096.0
2017-02-16 12:50:00,64.8,64.83,64.7,64.7,191249.0,58.8518,58.879,58.761,58.761,191249.0
2017-02-16 13:00:00,64.7,64.71,64.62,64.64,325911.0,58.761,58.77,58.6883,58.7065,325911.0
2017-02-16 13:10:00,64.64,64.65,64.56,64.62,467177.0,58.7065,58.7155,58.6338,58.6883,467177.0
2017-02-16 13:20:00,64.61,64.62,64.56,64.59,277089.0,58.6792,58.6883,58.6338,58.6611,277089.0
2017-02-16 13:30:00,64.59,64.61,64.54,64.61,514889.0,58.6611,58.6792,58.6156,58.6792,514889.0
2017-02-16 13:40:00,64.61,64.63,64.51,64.58,238182.0,58.6792,58.6974,58.5884,58.652,238182.0
2017-02-16 13:50:00,64.57,64.57,64.52,64.53,218494.0,58.6429,58.6429,58.5975,58.6066,218494.0
2017-02-16 14:00:00,64.54,64.56,64.53,64.55,232532.0,58.6156,58.6338,58.6066,58.6247,232532.0
2017-02-16 14:10:00,64.55,64.55,64.44,64.48,510067.0,58.6247,58.6247,58.5248,58.5612,510067.0
2017-02-16 14:20:00,64.48,64.57,64.48,64.56,245635.0,58.5612,58.6429,58.5612,58.6338,245635.0
2017-02-16 14:30:00,64.55,64.57,64.49,64.52,276245.0,58.6247,58.6429,58.5702,58.5975,276245.0
2017-02-16 14:40:00,64.52,64.57,64.5,64.53,350166.0,58.5975,58.6429,58.5793,58.6066,350166.0
2017-02-16 14:50:00,64.53,64.57,64.52,64.53,326511.0,58.6066,58.6429,58.5975,58.6066,326511.0
2017-02-16 15:00:00,64.54,64.58,64.53,64.54,221187.0,58.6156,58.652,58.6066,58.6156,221187.0
2017-02-16 15:10:00,64.53,64.58,64.53,64.56,300528.0,58.6066,58.652,58.6066,58.6338,300528.0
2017-02-16 15:20:00,64.56,64.62,64.56,64.59,357670.0,58.6338,58.6883,58.6338,58.6611,357670.0
2017-02-16 15:30:00,64.59,64.62,64.55,64.56,550022.0,58.6611,58.6883,58.6247,58.6338,550022.0
2017-02-16 15:40:00,64.56,64.57,64.47,64.48,637492.0,58.6338,58.6429,58.5521,58.5612,637492.0
2017-02-16 15:50:00,64.48,64.55,64.48,64.51,1849267.0,58.5612,58.6247,58.5612,58.5884,1849267.0
2017-02-17 09:30:00,64.46,64.6,64.3,64.42,3132026.0,58.543,58.6701,58.3977,58.5067,3132026.0
2017-02-17 09:40:00,64.42,64.48,64.37,64.47,608379.0,58.5067,58.5612,58.4612,58.5521,608379.0
2017-02-17 09:50:00,64.46,64.56,64.46,64.54,393290.0,58.543,58.6338,58.543,58.6156,393290.0
2017-02-17 10:00:00,64.55,64.69,64.51,64.61,445042.0,58.6247,58.7519,58.5884,58.6792,445042.0
2017-02-17 10:10:00,64.61,64.64,64.59,64.6,362566.0,58.6792,58.7065,58.6611,58.6701,362566.0
2017-02-17 10:20:00,64.6,64.65,64.56,64.59,207583.0,58.6701,58.7155,58.6338,58.6611,207583.0
2017-02-17 10:30:00,64.6,64.61,64.55,64.56,199585.0,58.6701,58.6792,58.6247,58.6338,199585.0
2017-02-17 10:40:00,64.56,64.6,64.48,64.5,234762.0,58.6338,58.6701,58.5612,58.5793,234762.0
2017-02-17 10:50:00,64.5,64.53,64.47,64.49,290533.0,58.5793,58.6066,58.5521,58.5702,290533.0
2017-02-17 11:00:00,64.49,64.5,64.47,64.5,125976.0,58.5702,58.5793,58.5521,58.5793,125976.0
2017-02-17 11:10:00,64.5,64.54,64.48,64.48,227482.0,58.5793,58.6156,58.5612,58.5612,227482.0
2017-02-17 11:20:00,64.48,64.49,64.37,64.42,385201.0,58.5612,58.5702,58.4612,58.5067,385201.0
2017-02-17 11:30:00,64.43,64.47,64.42,64.44,233301.0,58.5157,58.5521,58.5067,58.5248,233301.0
2017-02-17 11:40:00,64.44,64.48,64.4,64.41,212874.0,58.5248,58.5612,58.4885,58.4976,212874.0
2017-02-17 11:50:00,64.41,64.43,64.38,64.42,245936.0,58.4976,58.5157,58.4703,58.5067,245936.0
2017-02-17 12:00:00,64.42,64.47,64.4,64.47,129284.0,58.5067,58.5521,58.4885,58.5521,129284.0
2017-02-17 12:10:00,64.47,64.48,64.44,64.47,120796.0,58.5521,58.5612,58.5248,58.5521,120796.0
2017-02-17 12:20:00,64.48,64.53,64.47,64.5,175172.0,58.5612,58.6066,58.5521,58.5793,175172.0
2017-02-17 12:30:00,64.5,64.5,64.45,64.47,171049.0,58.5793,58.5793,58.5339,58.5521,171049.0
2017-02-17 12:40:00,64.47,64.5,64.46,64.49,299322.0,58.5521,58.5793,58.543,58.5702,299322.0
2017-02-17 12:50:00,64.48,64.53,64.47,64.52,126718.0,58.5612,58.6066,58.5521,58.5975,126718.0
2017-02-17 13:00:00,64.53,64.54,64.47,64.48,175519.0,58.6066,58.6156,58.5521,58.5612,175519.0
2017-02-17 13:10:00,64.5,64.5,64.45,64.48,114861.0,58.5793,58.5793,58.5339,58.5612,114861.0
2017-02-17 13:20:00,64.48,64.49,64.44,64.45,179633.0,58.5612,58.5702,58.5248,58.5339,179633.0
2017-02-17 13:30:00,64.45,64.47,64.41,64.45,325809.0,58.5339,58.5521,58.4976,58.5339,325809.0
2017-02-17 13:40:00,64.44,64.48,64.43,64.44,133008.0,58.5248,58.5612,58.5157,58.5248,133008.0
2017-02-17 13:50:00,64.44,64.44,64.4,64.4,126444.0,58.5248,58.5248,58.4885,58.4885,126444.0
2017-02-17 14:00:00,64.4,64.43,64.39,64.39,184978.0,58.4885,58.5157,58.4794,58.4794,184978.0
2017-02-17 14:10:00,64.39,64.44,64.39,64.44,146536.0,58.4794,58.5248,58.4794,58.5248,146536.0
2017-02-17 14:20:00,64.43,64.45,64.39,64.4,234001.0,58.5157,58.5339,58.4794,58.4885,234001.0
2017-02-17 14:30:00,64.39,64.44,64.39,64.44,167843.0,58.4794,58.5248,58.4794,58.5248,167843.0
2017-02-17 14:40:00,64.44,64.45,64.41,64.45,151023.0,58.5248,58.5339,58.4976,58.5339,151023.0
2017-02-17 14:50:00,64.45,64.45,64.39,64.39,153447.0,58.5339,58.5339,58.4794,58.4794,153447.0
2017-02-17 15:00:00,64.39,64.42,64.38,64.41,139670.0,58.4794,58.5067,58.4703,58.4976,139670.0
2017-02-17 15:10:00,64.4,64.41,64.37,64.39,192716.0,58.4885,58.4976,58.4612,58.4794,192716.0
2017-02-17 15:20:00,64.39,64.45,64.38,64.44,374933.0,58.4794,58.5339,58.4703,58.5248,374933.0
2017-02-17 15:30:00,64.43,64.45,64.4,64.42,449726.0,58.5157,58.5339,58.4885,58.5067,449726.0
2017-02-17 15:40:00,64.42,64.46,64.4,64.42,515746.0,58.5067,58.543,58.4885,58.5067,515746.0
2017-02-17 15:50:00,64.42,64.63,64.41,64.61,2772098.0,58.5067,58.6974,58.4976,58.6792,2772098.0
2017-02-21 09:30:00,64.64,64.69,64.5,64.56,1219820.0,58.7065,58.7519,58.5793,58.6338,1219820.0
2017-02-21 09:40:00,64.56,64.65,64.53,64.61,403614.0,58.6338,58.7155,58.6066,58.6792,403614.0
2017-02-21 09:50:00,64.62,64.69,64.62,64.63,293385.0,58.6883,58.7519,58.6883,58.6974,293385.0
2017-02-21 10:00:00,64.64,64.66,64.57,64.63,378530.0,58.7065,58.7246,58.6429,58.6974,378530.0
2017-02-21 10:10:00,64.62,64.74,64.62,64.73,317399.0,58.6883,58.7973,58.6883,58.7882,317399.0
2017-02-21 10:20:00,64.73,64.75,64.69,64.74,221083.0,58.7882,58.8064,58.7519,58.7973,221083.0
2017-02-21 10:30:00,64.75,64.85,64.72,64.84,264013.0,58.8064,58.8972,58.7791,58.8881,264013.0
2017-02-21 10:40:00,64.83,64.95,64.83,64.86,412727.0,58.879,58.988,58.879,58.9063,412727.0
2017-02-21 10:50:00,64.87,64.88,64.84,64.87,307492.0,58.9154,58.9244,58.8881,58.9154,307492.0
2017-02-21 11:00:00,64.87,64.89,64.83,64.84,238069.0,58.9154,58.9335,58.879,58.8881,238069.0
2017-02-21 11:10:00,64.84,64.89,64.83,64.89,183155.0,58.8881,58.9335,58.879,58.9335,183155.0
2017-02-21 11:20:00,64.89,64.89,64.73,64.73,301906.0,58.9335,58.9335,58.7882,58.7882,301906.0
2017-02-21 11:30:00,64.73,64.75,64.64,64.67,305707.0,58.7882,58.8064,58.7065,58.7337,305707.0
2017-02-21 11:40:00,64.67,64.74,64.66,64.7,217344.0,58.7337,58.7973,58.7246,58.761,217344.0
2017-02-21 11:50:00,64.7,64.79,64.68,64.74,266194.0,58.761,58.8427,58.7428,58.7973,266194.0
2017-02-21 12:00:00,64.74,64.78,64.71,64.72,288766.0,58.7973,58.8336,58.77,58.7791,288766.0
2017-02-21 12:10:00,64.71,64.75,64.68,64.71,164478.0,58.77,58.8064,58.7428,58.77,164478.0
2017-02-21 12:20:00,64.7,64.73,64.64,64.71,249848.0,58.761,58.7882,58.7065,58.77,249848.0
2017-02-21 12:30:00,64.71,64.73,64.69,64.71,248607.0,58.77,58.7882,58.7519,58.77,248607.0
2017-02-21 12:40:00,64.71,64.72,64.66,64.68,183499.0,58.77,58.7791,58.7246,58.7428,183499.0
2017-02-21 12:50:00,64.68,64.71,64.65,64.65,145100.0,58.7428,58.77,58.7155,58.7155,145100.0
2017-02-21 13:00:00,64.65,64.69,64.63,64.66,175600.0,58.7155,58.7519,58.6974,58.7246,175600.0
2017-02-21 13:10:00,64.67,64.67,64.63,64.65,217170.0,58.7337,58.7337,58.6974,58.7155,217170.0
2017-02-21 13:20:00,64.65,64.66,64.62,64.64,246428.0,58.7155,58.7246,58.6883,58.7065,246428.0
2017-02-21 13:30:00,64.64,64.64,64.55,64.56,328042.0,58.7065,58.7065,58.6247,58.6338,328042.0
2017-02-21 13:40:00,64.56,64.6,64.56,64.56,136245.0,58.6338,58.6701,58.6338,58.6338,136245.0
2017-02-21 13:50:00,64.56,64.57,64.5,64.52,301144.0,58.6338,58.6429,58.5793,58.5975,301144.0
2017-02-21 14:00:00,64.52,64.56,64.5,64.54,301748.0,58.5975,58.6338,58.5793,58.6156,301748.0
2017-02-21 14:10:00,64.53,64.57,64.53,64.57,212993.0,58.6066,58.6429,58.6066,58.6429,212993.0
2017-02-21 14:20:00,64.56,64.59,64.52,64.55,414717.0,58.6338,58.6611,58.5975,58.6247,414717.0
2017-02-21 14:30:00,64.54,64.55,64.52,64.53,191182.0,58.6156,58.6247,58.5975,58.6066,191182.0
2017-02-21 14:40:00,64.53,64.58,64.51,64.55,417327.0,58.6066,58.652,58.5884,58.6247,417327.0
2017-02-21 14:50:00,64.54,64.55,64.48,64.5,364517.0,58.6156,58.6247,58.5612,58.5793,364517.0
2017-02-21 15:00:00,64.49,64.53,64.46,64.5,330670.0,58.5702,58.6066,58.543,58.5793,330670.0
2017-02-21 15:10:00,64.51,64.52,64.48,64.51,221815.0,58.5884,58.5975,58.5612,58.5884,221815.0
2017-02-21 15:20:00,64.51,64.54,64.48,64.53,365528.0,58.5884,58.6156,58.5612,58.6066,365528.0
2017-02-21 15:30:00,64.52,64.55,64.48,64.5,728588.0,58.5975,58.6247,58.5612,58.5793,728588.0
2017-02-21 15:40:00,64.5,64.51,64.47,64.49,389076.0,58.5793,58.5884,58.5521,58.5702,389076.0
2017-02-21 15:50:00,64.49,64.55,64.45,64.46,2770619.0,58.5702,58.6247,58.5339,58.543,2770619.0
2017-02-22 09:30:00,64.35,64.39,64.11,64.13,959840.0,58.4431,58.4794,58.2251,58.2433,959840.0
2017-02-22 09:40:00,64.14,64.23,64.11,64.19,510359.0,58.2524,58.3341,58.2251,58.2978,510359.0
2017-02-22 09:50:00,64.19,64.22,64.1,64.22,580225.0,58.2978,58.325,58.216,58.325,580225.0
2017-02-22 10:00:00,64.22,64.28,64.2,64.24,367234.0,58.325,58.3795,58.3069,58.3432,367234.0
2017-02-22 10:10:00,64.24,64.35,64.24,64.34,355698.0,58.3432,58.4431,58.3432,58.434,355698.0
2017-02-22 10:20:00,64.34,64.35,64.27,64.28,435698.0,58.434,58.4431,58.3704,58.3795,435698.0
2017-02-22 10:30:00,64.28,64.3,64.21,64.29,305414.0,58.3795,58.3977,58.3159,58.3886,305414.0
2017-02-22 10:40:00,64.28,64.3,64.21,64.25,435200.0,58.3795,58.3977,58.3159,58.3523,435200.0
2017-02-22 10:50:00,64.25,64.25,64.17,64.19,283908.0,58.3523,58.3523,58.2796,58.2978,283908.0
2017-02-22 11:00:00,64.19,64.2,64.09,64.11,493274.0,58.2978,58.3069,58.207,58.2251,493274.0
2017-02-22 11:10:00,64.12,64.14,64.07,64.11,356816.0,58.2342,58.2524,58.1888,58.2251,356816.0
2017-02-22 11:20:00,64.11,64.13,64.05,64.08,441949.0,58.2251,58.2433,58.1706,58.1979,441949.0
2017-02-22 11:30:00,64.08,64.13,64.07,64.1,274478.0,58.1979,58.2433,58.1888,58.216,274478.0
2017-02-22 11:40:00,64.09,64.13,64.08,64.13,482575.0,58.207,58.2433,58.1979,58.2433,482575.0
2017-02-22 11:50:00,64.13,64.22,64.11,64.17,415228.0,58.2433,58.325,58.2251,58.2796,415228.0
2017-02-22 12:00:00,64.17,64.25,64.16,64.23,288018.0,58.2796,58.3523,58.2705,58.3341,288018.0
2017-02-22 12:10:00,64.23,64.28,64.22,64.26,253998.0,58.3341,58.3795,58.325,58.3613,253998.0
2017-02-22 12:20:00,64.26,64.28,64.25,64.27,178252.0,58.3613,58.3795,58.3523,58.3704,178252.0
2017-02-22 12:30:00,64.27,64.28,64.22,64.25,245691.0,58.3704,58.3795,58.325,58.3523,245691.0
2017-02-22 12:40:00,64.25,64.31,64.23,64.31,275393.0,58.3523,58.4068,58.3341,58.4068,275393.0
2017-02-22 12:50:00,64.31,64.31,64.24,64.28,151219.0,58.4068,58.4068,58.3432,58.3795,151219.0
2017-02-22 13:00:00,64.28,64.32,64.26,64.31,199088.0,58.3795,58.4158,58.3613,58.4068,199088.0
2017-02-22 13:10:00,64.31,64.31,64.24,64.27,152019.0,58.4068,58.4068,58.3432,58.3704,152019.0
2017-02-22 13:20:00,64.27,64.28,64.24,64.25,154959.0,58.3704,58.3795,58.3432,58.3523,154959.0
2017-02-22 13:30:00,64.26,64.28,64.25,64.28,151568.0,58.3613,58.3795,58.3523,58.3795,151568.0
2017-02-22 13:40:00,64.28,64.28,64.21,64.23,125725.0,58.3795,58.3795,58.3159,58.3341,125725.0
2017-02-22 13:50:00,64.22,64.23,64.2,64.21,191051.0,58.325,58.3341,58.3069,58.3159,191051.0
2017-02-22 14:00:00,64.22,64.25,64.16,64.18,276845.0,58.325,58.3523,58.2705,58.2887,276845.0
2017-02-22 14:10:00,64.17,64.22,64.13,64.2,404168.0,58.2796,58.325,58.2433,58.3069,404168.0
2017-02-22 14:20:00,64.21,64.22,64.17,64.2,314128.0,58.3159,58.325,58.2796,58.3069,314128.0
2017-02-22 14:30:00,64.2,64.21,64.13,64.15,270951.0,58.3069,58.3159,58.2433,58.2614,270951.0
2017-02-22 14:40:00,64.14,64.16,64.11,64.15,267314.0,58.2524,58.2705,58.2251,58.2614,267314.0
2017-02-22 14:50:00,64.14,64.2,64.13,64.17,202751.0,58.2524,58.3069,58.2433,58.2796,202751.0
2017-02-22 15:00:00,64.17,64.19,64.14,64.17,328969.0,58.2796,58.2978,58.2524,58.2796,328969.0
2017-02-22 15:10:00,64.17,64.2,64.14,64.15,308988.0,58.2796,58.3069,58.2524,58.2614,308988.0
2017-02-22 15:20:00,64.14,64.23,64.14,64.23,367101.0,58.2524,58.3341,58.2524,58.3341,367101.0
2017-02-22 15:30:00,64.22,64.25,64.21,64.23,326881.0,58.325,58.3523,58.3159,58.3341,326881.0
2017-02-22 15:40:00,64.23,64.25,64.21,64.23,546814.0,58.3341,58.3523,58.3159,58.3341,546814.0
2017-02-22 15:50:00,64.24,64.37,64.23,64.36,2534240.0,58.3432,58.4612,58.3341,58.4522,2534240.0
2017-02-23 09:30:00,64.42,64.45,64.26,64.34,774504.0,58.5067,58.5339,58.3613,58.434,774504.0
2017-02-23 09:40:00,64.34,64.4,64.25,64.34,641006.0,58.434,58.4885,58.3523,58.434,641006.0
2017-02-23 09:50:00,64.34,64.36,64.28,64.34,510735.0,58.434,58.4522,58.3795,58.434,510735.0
2017-02-23 10:00:00,64.34,64.37,64.25,64.26,461827.0,58.434,58.4612,58.3523,58.3613,461827.0
2017-02-23 10:10:00,64.25,64.34,64.22,64.33,359226.0,58.3523,58.434,58.325,58.4249,359226.0
2017-02-23 10:20:00,64.33,64.38,64.28,64.33,473961.0,58.4249,58.4703,58.3795,58.4249,473961.0
2017-02-23 10:30:00,64.33,64.38,64.27,64.3,725156.0,58.4249,58.4703,58.3704,58.3977,725156.0
2017-02-23 10:40:00,64.3,64.31,64.25,64.28,316454.0,58.3977,58.4068,58.3523,58.3795,316454.0
2017-02-23 10:50:00,64.29,64.32,64.21,64.31,700314.0,58.3886,58.4158,58.3159,58.4068,700314.0
2017-02-23 11:00:00,64.31,64.33,64.24,64.26,309982.0,58.4068,58.4249,58.3432,58.3613,309982.0
2017-02-23 11:10:00,64.26,64.31,64.19,64.29,473815.0,58.3613,58.4068,58.2978,58.3886,473815.0
2017-02-23 11:20:00,64.29,64.34,64.24,64.32,400649.0,58.3886,58.434,58.3432,58.4158,400649.0
2017-02-23 11:30:00,64.32,64.46,64.32,64.44,326659.0,58.4158,58.543,58.4158,58.5248,326659.0
2017-02-23 11:40:00,64.45,64.52,64.42,64.52,240179.0,58.5339,58.5975,58.5067,58.5975,240179.0
2017-02-23 11:50:00,64.52,64.53,64.42,64.44,315321.0,58.5975,58.6066,58.5067,58.5248,315321.0
2017-02-23 12:00:00,64.44,64.53,64.42,64.47,301906.0,58.5248,58.6066,58.5067,58.5521,301906.0
2017-02-23 12:10:00,64.47,64.57,64.42,64.55,424016.0,58.5521,58.6429,58.5067,58.6247,424016.0
2017-02-23 12:20:00,64.55,64.61,64.52,64.58,251253.0,58.6247,58.6792,58.5975,58.652,251253.0
2017-02-23 12:30:00,64.59,64.62,64.56,64.59,263065.0,58.6611,58.6883,58.6338,58.6611,263065.0
2017-02-23 12:40:00,64.58,64.6,64.51,64.53,157792.0,58.652,58.6701,58.5884,58.6066,157792.0
2017-02-23 12:50:00,64.53,64.56,64.5,64.53,192053.0,58.6066,58.6338,58.5793,58.6066,192053.0
2017-02-23 13:00:00,64.53,64.58,64.52,64.55,164383.0,58.6066,58.652,58.5975,58.6247,164383.0
2017-02-23 13:10:00,64.55,64.57,64.46,64.47,231469.0,58.6247,58.6429,58.543,58.5521,231469.0
2017-02-23 13:20:00,64.47,64.49,64.43,64.45,165511.0,58.5521,58.5702,58.5157,58.5339,165511.0
2017-02-23 13:30:00,64.45,64.55,64.44,64.53,228095.0,58.5339,58.6247,58.5248,58.6066,228095.0
2017-02-23 13:40:00,64.53,64.58,64.51,64.51,230405.0,58.6066,58.652,58.5884,58.5884,230405.0
2017-02-23 13:50:00,64.51,64.56,64.5,64.55,203739.0,58.5884,58.6338,58.5793,58.6247,203739.0
2017-02-23 14:00:00,64.55,64.55,64.49,64.52,205524.0,58.6247,58.6247,58.5702,58.5975,205524.0
2017-02-23 14:10:00,64.52,64.57,64.48,64.55,220901.0,58.5975,58.6429,58.5612,58.6247,220901.0
2017-02-23 14:20:00,64.54,64.59,64.54,64.57,277447.0,58.6156,58.6611,58.6156,58.6429,277447.0
2017-02-23 14:30:00,64.58,64.62,64.55,64.6,274556.0,58.652,58.6883,58.6247,58.6701,274556.0
2017-02-23 14:40:00,64.61,64.66,64.57,64.62,298403.0,58.6792,58.7246,58.6429,58.6883,298403.0
2017-02-23 14:50:00,64.62,64.69,64.59,64.65,313450.0,58.6883,58.7519,58.6611,58.7155,313450.0
2017-02-23 15:00:00,64.65,64.69,64.63,64.64,303183.0,58.7155,58.7519,58.6974,58.7065,303183.0
2017-02-23 15:10:00,64.65,64.67,64.62,64.65,301053.0,58.7155,58.7337,58.6883,58.7155,301053.0
2017-02-23 15:20:00,64.65,64.73,64.61,64.61,808192.0,58.7155,58.7882,58.6792,58.6792,808192.0
2017-02-23 15:30:00,64.61,64.64,64.56,64.6,713782.0,58.6792,58.7065,58.6338,58.6701,713782.0
2017-02-23 15:40:00,64.6,64.61,64.53,64.54,628385.0,58.6701,58.6792,58.6066,58.6156,628385.0
2017-02-23 15:50:00,64.55,64.63,64.49,64.62,2484390.0,58.6247,58.6974,58.5702,58.6883,2484390.0
2017-02-24 09:30:00,64.49,64.63,64.44,64.57,2031435.0,58.5702,58.6974,58.5248,58.6429,2031435.0
2017-02-24 09:40:00,64.57,64.76,64.57,64.66,815252.0,58.6429,58.8154,58.6429,58.7246,815252.0
2017-02-24 09:50:00,64.66,64.77,64.66,64.74,475199.0,58.7246,58.8245,58.7246,58.7973,475199.0
2017-02-24 10:00:00,64.75,64.8,64.58,64.64,731417.0,58.8064,58.8518,58.652,58.7065,731417.0
2017-02-24 10:10:00,64.64,64.65,64.48,64.55,550594.0,58.7065,58.7155,58.5612,58.6247,550594.0
2017-02-24 10:20:00,64.55,64.59,64.46,64.51,482422.0,58.6247,58.6611,58.543,58.5884,482422.0
2017-02-24 10:30:00,64.51,64.55,64.43,64.45,424350.0,58.5884,58.6247,58.5157,58.5339,424350.0
2017-02-24 10:40:00,64.45,64.57,64.42,64.52,364730.0,58.5339,58.6429,58.5067,58.5975,364730.0
2017-02-24 10:50:00,64.53,64.56,64.41,64.47,798482.0,58.6066,58.6338,58.4976,58.5521,798482.0
2017-02-24 11:00:00,64.47,64.48,64.42,64.47,239278.0,58.5521,58.5612,58.5067,58.5521,239278.0
2017-02-24 11:10:00,64.47,64.51,64.46,64.49,274529.0,58.5521,58.5884,58.543,58.5702,274529.0
2017-02-24 11:20:00,64.49,64.53,64.46,64.53,204228.0,58.5702,58.6066,58.543,58.6066,204228.0
2017-02-24 11:30:00,64.53,64.56,64.43,64.48,323770.0,58.6066,58.6338,58.5157,58.5612,323770.0
2017-02-24 11:40:00,64.48,64.49,64.42,64.45,148830.0,58.5612,58.5702,58.5067,58.5339,148830.0
2017-02-24 11:50:00,64.45,64.46,64.4,64.41,164261.0,58.5339,58.543,58.4885,58.4976,164261.0
2017-02-24 12:00:00,64.41,64.48,64.37,64.44,243233.0,58.4976,58.5612,58.4612,58.5248,243233.0
2017-02-24 12:10:00,64.44,64.45,64.38,64.42,273852.0,58.5248,58.5339,58.4703,58.5067,273852.0
2017-02-24 12:20:00,64.42,64.47,64.41,64.44,238605.0,58.5067,58.5521,58.4976,58.5248,238605.0
2017-02-24 12:30:00,64.44,64.46,64.37,64.38,174985.0,58.5248,58.543,58.4612,58.4703,174985.0
2017-02-24 12:40:00,64.38,64.44,64.35,64.36,269971.0,58.4703,58.5248,58.4431,58.4522,269971.0
2017-02-24 12:50:00,64.37,64.39,64.3,64.31,250247.0,58.4612,58.4794,58.3977,58.4068,250247.0
2017-02-24 13:00:00,64.31,64.33,64.25,64.27,378659.0,58.4068,58.4249,58.3523,58.3704,378659.0
2017-02-24 13:10:00,64.27,64.27,64.19,64.21,568927.0,58.3704,58.3704,58.2978,58.3159,568927.0
2017-02-24 13:20:00,64.2,64.22,64.13,64.15,415668.0,58.3069,58.325,58.2433,58.2614,415668.0
2017-02-24 13:30:00,64.15,64.19,64.14,64.16,205193.0,58.2614,58.2978,58.2524,58.2705,205193.0
2017-02-24 13:40:00,64.17,64.2,64.16,64.19,208511.0,58.2796,58.3069,58.2705,58.2978,208511.0
2017-02-24 13:50:00,64.19,64.23,64.18,64.22,150689.0,58.2978,58.3341,58.2887,58.325,150689.0
2017-02-24 14:00:00,64.22,64.25,64.21,64.23,132827.0,58.325,58.3523,58.3159,58.3341,132827.0
2017-02-24 14:10:00,64.23,64.25,64.19,64.25,194309.0,58.3341,58.3523,58.2978,58.3523,194309.0
2017-02-24 14:20:00,64.24,64.26,64.21,64.23,186676.0,58.3432,58.3613,58.3159,58.3341,186676.0
2017-02-24 14:30:00,64.22,64.27,64.22,64.26,188576.0,58.325,58.3704,58.325,58.3613,188576.0
2017-02-24 14:40:00,64.27,64.28,64.23,64.23,203053.0,58.3704,58.3795,58.3341,58.3341,203053.0
2017-02-24 14:50:00,64.24,64.27,64.23,64.23,199926.0,58.3432,58.3704,58.3341,58.3341,199926.0
2017-02-24 15:00:00,64.23,64.25,64.19,64.24,341432.0,58.3341,58.3523,58.2978,58.3432,341432.0
2017-02-24 15:10:00,64.23,64.28,64.23,64.28,349631.0,58.3341,58.3795,58.3341,58.3795,349631.0
2017-02-24 15:20:00,64.28,64.4,64.26,64.37,528340.0,58.3795,58.4885,58.3613,58.4612,528340.0
2017-02-24 15:30:00,64.36,64.42,64.36,64.39,393318.0,58.4522,58.5067,58.4522,58.4794,393318.0
2017-02-24 15:40:00,64.39,64.46,64.38,64.45,688109.0,58.4794,58.543,58.4703,58.5339,688109.0
2017-02-24 15:50:00,64.45,64.62,64.45,64.62,2732143.0,58.5339,58.6883,58.5339,58.6883,2732143.0
2017-02-27 09:30:00,64.54,64.54,64.04,64.11,1682325.0,58.6156,58.6156,58.1615,58.2251,1682325.0
2017-02-27 09:40:00,64.12,64.23,64.11,64.19,512422.0,58.2342,58.3341,58.2251,58.2978,512422.0
2017-02-27 09:50:00,64.19,64.21,64.12,64.19,420879.0,58.2978,58.3159,58.2342,58.2978,420879.0
2017-02-27 10:00:00,64.19,64.24,64.1,64.2,634713.0,58.2978,58.3432,58.216,58.3069,634713.0
2017-02-27 10:10:00,64.2,64.22,64.06,64.1,355315.0,58.3069,58.325,58.1797,58.216,355315.0
2017-02-27 10:20:00,64.09,64.18,64.06,64.14,290172.0,58.207,58.2887,58.1797,58.2524,290172.0
2017-02-27 10:30:00,64.14,64.18,64.1,64.15,470548.0,58.2524,58.2887,58.216,58.2614,470548.0
2017-02-27 10:40:00,64.15,64.21,64.12,64.16,451599.0,58.2614,58.3159,58.2342,58.2705,451599.0
2017-02-27 10:50:00,64.17,64.19,64.12,64.13,340845.0,58.2796,58.2978,58.2342,58.2433,340845.0
2017-02-27 11:00:00,64.13,64.16,64.11,64.15,253292.0,58.2433,58.2705,58.2251,58.2614,253292.0
2017-02-27 11:10:00,64.15,64.16,64.09,64.15,268556.0,58.2614,58.2705,58.207,58.2614,268556.0
2017-02-27 11:20:00,64.16,64.21,64.14,64.16,233815.0,58.2705,58.3159,58.2524,58.2705,233815.0
2017-02-27 11:30:00,64.16,64.16,64.09,64.12,196420.0,58.2705,58.2705,58.207,58.2342,196420.0
2017-02-27 11:40:00,64.12,64.13,64.06,64.06,190423.0,58.2342,58.2433,58.1797,58.1797,190423.0
2017-02-27 11:50:00,64.06,64.1,64.05,64.08,182672.0,58.1797,58.216,58.1706,58.1979,182672.0
2017-02-27 12:00:00,64.08,64.11,64.05,64.09,198133.0,58.1979,58.2251,58.1706,58.207,198133.0
2017-02-27 12:10:00,64.1,64.11,64.08,64.11,114151.0,58.216,58.2251,58.1979,58.2251,114151.0
2017-02-27 12:20:00,64.11,64.12,64.08,64.12,137778.0,58.2251,58.2342,58.1979,58.2342,137778.0
2017-02-27 12:30:00,64.12,64.12,64.07,64.07,156434.0,58.2342,58.2342,58.1888,58.1888,156434.0
2017-02-27 12:40:00,64.08,64.1,64.06,64.08,250873.0,58.1979,58.216,58.1797,58.1979,250873.0
2017-02-27 12:50:00,64.08,64.12,64.06,64.09,198081.0,58.1979,58.2342,58.1797,58.207,198081.0
2017-02-27 13:00:00,64.09,64.13,64.08,64.12,199582.0,58.207,58.2433,58.1979,58.2342,199582.0
2017-02-27 13:10:00,64.12,64.13,64.09,64.11,206583.0,58.2342,58.2433,58.207,58.2251,206583.0
2017-02-27 13:20:00,64.11,64.11,64.08,64.11,214789.0,58.2251,58.2251,58.1979,58.2251,214789.0
2017-02-27 13:30:00,64.11,64.16,64.1,64.16,215493.0,58.2251,58.2705,58.216,58.2705,215493.0
2017-02-27 13:40:00,64.15,64.18,64.13,64.17,143141.0,58.2614,58.2887,58.2433,58.2796,143141.0
2017-02-27 13:50:00,64.17,64.19,64.16,64.19,210363.0,58.2796,58.2978,58.2705,58.2978,210363.0
2017-02-27 14:00:00,64.18,64.2,64.13,64.17,149842.0,58.2887,58.3069,58.2433,58.2796,149842.0
2017-02-27 14:10:00,64.17,64.17,64.14,64.17,157671.0,58.2796,58.2796,58.2524,58.2796,157671.0
2017-02-27 14:20:00,64.17,64.18,64.13,64.15,205586.0,58.2796,58.2887,58.2433,58.2614,205586.0
2017-02-27 14:30:00,64.14,64.17,64.11,64.12,236577.0,58.2524,58.2796,58.2251,58.2342,236577.0
2017-02-27 14:40:00,64.12,64.16,64.09,64.16,227530.0,58.2342,58.2705,58.207,58.2705,227530.0
2017-02-27 14:50:00,64.15,64.18,64.11,64.17,285435.0,58.2614,58.2887,58.2251,58.2796,285435.0
2017-02-27 15:00:00,64.17,64.24,64.16,64.22,496525.0,58.2796,58.3432,58.2705,58.325,496525.0
2017-02-27 15:10:00,64.23,64.25,64.19,64.22,393046.0,58.3341,58.3523,58.2978,58.325,393046.0
2017-02-27 15:20:00,64.23,64.26,64.22,64.26,361234.0,58.3341,58.3613,58.325,58.3613,361234.0
2017-02-27 15:30:00,64.25,64.28,64.24,64.26,350902.0,58.3523,58.3795,58.3432,58.3613,350902.0
2017-02-27 15:40:00,64.26,64.3,64.18,64.2,582362.0,58.3613,58.3977,58.2887,58.3069,582362.0
2017-02-27 15:50:00,64.2,64.24,64.17,64.22,1355593.0,58.3069,58.3432,58.2796,58.325,1355593.0
2017-02-28 09:30:00,64.08,64.2,63.96,64.14,1012055.0,58.1979,58.3069,58.0889,58.2524,1012055.0
2017-02-28 09:40:00,64.14,64.18,63.92,63.96,832562.0,58.2524,58.2887,58.0526,58.0889,832562.0
2017-02-28 09:50:00,63.97,64.08,63.94,64.06,624631.0,58.098,58.1979,58.0707,58.1797,624631.0
2017-02-28 10:00:00,64.06,64.18,64.06,64.12,562479.0,58.1797,58.2887,58.1797,58.2342,562479.0
2017-02-28 10:10:00,64.12,64.14,64.07,64.08,262602.0,58.2342,58.2524,58.1888,58.1979,262602.0
2017-02-28 10:20:00,64.08,64.09,63.99,64.0,335330.0,58.1979,58.207,58.1161,58.1252,335330.0
2017-02-28 10:30:00,64.0,64.05,63.97,63.98,252477.0,58.1252,58.1706,58.098,58.107,252477.0
2017-02-28 10:40:00,63.98,64.02,63.93,64.02,413540.0,58.107,58.1434,58.0616,58.1434,413540.0
2017-02-28 10:50:00,64.02,64.03,63.95,64.03,262447.0,58.1434,58.1525,58.0798,58.1525,262447.0
2017-02-28 11:00:00,64.02,64.06,64.0,64.02,249228.0,58.1434,58.1797,58.1252,58.1434,249228.0
2017-02-28 11:10:00,64.02,64.08,64.01,64.04,265928.0,58.1434,58.1979,58.1343,58.1615,265928.0
2017-02-28 11:20:00,64.05,64.07,64.01,64.05,257426.0,58.1706,58.1888,58.1343,58.1706,257426.0
2017-02-28 11:30:00,64.05,64.05,63.96,63.96,333972.0,58.1706,58.1706,58.0889,58.0889,333972.0
2017-02-28 11:40:00,63.96,64.0,63.92,63.96,579955.0,58.0889,58.1252,58.0526,58.0889,579955.0
2017-02-28 11:50:00,63.96,63.99,63.94,63.99,208947.0,58.0889,58.1161,58.0707,58.1161,208947.0
2017-02-28 12:00:00,63.99,64.02,63.95,63.96,306956.0,58.1161,58.1434,58.0798,58.0889,306956.0
2017-02-28 12:10:00,63.95,64.0,63.94,63.96,202658.0,58.0798,58.1252,58.0707,58.0889,202658.0
2017-02-28 12:20:00,63.96,63.96,63.82,63.9,493894.0,58.0889,58.0889,57.9617,58.0344,493894.0
2017-02-28 12:30:00,63.9,63.91,63.83,63.84,535835.0,58.0344,58.0435,57.9708,57.9799,535835.0
2017-02-28 12:40:00,63.84,63.9,63.83,63.85,401846.0,57.9799,58.0344,57.9708,57.989,401846.0
2017-02-28 12:50:00,63.85,63.86,63.8,63.8,397349.0,57.989,57.9981,57.9436,57.9436,397349.0
2017-02-28 13:00:00,63.81,63.82,63.76,63.81,574998.0,57.9527,57.9617,57.9072,57.9527,574998.0
2017-02-28 13:10:00,63.81,63.84,63.78,63.82,298668.0,57.9527,57.9799,57.9254,57.9617,298668.0
2017-02-28 13:20:00,63.81,63.84,63.77,63.82,377633.0,57.9527,57.9799,57.9163,57.9617,377633.0
2017-02-28 13:30:00,63.82,63.83,63.79,63.82,635095.0,57.9617,57.9708,57.9345,57.9617,635095.0
2017-02-28 13:40:00,63.82,63.84,63.79,63.81,418648.0,57.9617,57.9799,57.9345,57.9527,418648.0
2017-02-28 13:50:00,63.81,63.86,63.8,63.86,289023.0,57.9527,57.9981,57.9436,57.9981,289023.0
2017-02-28 14:00:00,63.87,63.88,63.8,63.83,362975.0,58.0071,58.0162,57.9436,57.9708,362975.0
2017-02-28 14:10:00,63.82,63.85,63.77,63.82,213836.0,57.9617,57.989,57.9163,57.9617,213836.0
2017-02-28 14:20:00,63.82,63.84,63.78,63.82,330656.0,57.9617,57.9799,57.9254,57.9617,330656.0
2017-02-28 14:30:00,63.82,63.84,63.8,63.8,194522.0,57.9617,57.9799,57.9436,57.9436,194522.0
2017-02-28 14:40:00,63.81,63.84,63.8,63.84,262396.0,57.9527,57.9799,57.9436,57.9799,262396.0
2017-02-28 14:50:00,63.84,63.86,63.83,63.85,216561.0,57.9799,57.9981,57.9708,57.989,216561.0
2017-02-28 15:00:00,63.86,63.87,63.83,63.85,303426.0,57.9981,58.0071,57.9708,57.989,303426.0
2017-02-28 15:10:00,63.85,63.95,63.84,63.9,566448.0,57.989,58.0798,57.9799,58.0344,566448.0
2017-02-28 15:20:00,63.9,63.93,63.89,63.91,411478.0,58.0344,58.0616,58.0253,58.0435,411478.0
2017-02-28 15:30:00,63.9,63.97,63.88,63.89,664415.0,58.0344,58.098,58.0162,58.0253,664415.0
2017-02-28 15:40:00,63.88,63.95,63.87,63.95,563533.0,58.0162,58.0798,58.0071,58.0798,563533.0
2017-02-28 15:50:00,63.96,64.0,63.92,63.98,1768598.0,58.0889,58.1252,58.0526,58.107,1768598.0
2017-03-01 09:30:00,64.16,64.3,64.02,64.21,1400999.0,58.2705,58.3977,58.1434,58.3159,1400999.0
2017-03-01 09:40:00,64.21,64.35,64.16,64.25,699039.0,58.3159,58.4431,58.2705,58.3523,699039.0
2017-03-01 09:50:00,64.25,64.3,64.16,64.23,493170.0,58.3523,58.3977,58.2705,58.3341,493170.0
2017-03-01 10:00:00,64.24,64.52,64.24,64.48,710425.0,58.3432,58.5975,58.3432,58.5612,710425.0
2017-03-01 10:10:00,64.48,64.52,64.41,64.49,481045.0,58.5612,58.5975,58.4976,58.5702,481045.0
2017-03-01 10:20:00,64.5,64.58,64.49,64.51,482120.0,58.5793,58.652,58.5702,58.5884,482120.0
2017-03-01 10:30:00,64.51,64.51,64.4,64.44,344716.0,58.5884,58.5884,58.4885,58.5248,344716.0
2017-03-01 10:40:00,64.43,64.44,64.35,64.42,381863.0,58.5157,58.5248,58.4431,58.5067,381863.0
2017-03-01 10:50:00,64.43,64.51,64.36,64.51,448003.0,58.5157,58.5884,58.4522,58.5884,448003.0
2017-03-01 11:00:00,64.5,64.58,64.44,64.58,424637.0,58.5793,58.652,58.5248,58.652,424637.0
2017-03-01 11:10:00,64.57,64.58,64.53,64.58,354353.0,58.6429,58.652,58.6066,58.652,354353.0
2017-03-01 11:20:00,64.58,64.65,64.56,64.64,489724.0,58.652,58.7155,58.6338,58.7065,489724.0
2017-03-01 11:30:00,64.64,64.7,64.64,64.68,402643.0,58.7065,58.761,58.7065,58.7428,402643.0
2017-03-01 11:40:00,64.68,64.78,64.67,64.75,471271.0,58.7428,58.8336,58.7337,58.8064,471271.0
2017-03-01 11:50:00,64.76,64.85,64.75,64.78,388295.0,58.8154,58.8972,58.8064,58.8336,388295.0
2017-03-01 12:00:00,64.78,64.98,64.77,64.94,564971.0,58.8336,59.0153,58.8245,58.9789,564971.0
2017-03-01 12:10:00,64.95,64.99,64.94,64.96,472362.0,58.988,59.0243,58.9789,58.9971,472362.0
2017-03-01 12:20:00,64.96,64.98,64.9,64.92,500500.0,58.9971,59.0153,58.9426,58.9608,500500.0
2017-03-01 12:30:00,64.91,64.92,64.85,64.87,383478.0,58.9517,58.9608,58.8972,58.9154,383478.0
2017-03-01 12:40:00,64.87,64.87,64.78,64.79,539123.0,58.9154,58.9154,58.8336,58.8427,539123.0
2017-03-01 12:50:00,64.8,64.81,64.76,64.78,319461.0,58.8518,58.8609,58.8154,58.8336,319461.0
2017-03-01 13:00:00,64.78,64.85,64.77,64.81,324637.0,58.8336,58.8972,58.8245,58.8609,324637.0
2017-03-01 13:10:00,64.82,64.87,64.8,64.81,324211.0,58.8699,58.9154,58.8518,58.8609,324211.0
2017-03-01 13:20:00,64.81,64.87,64.8,64.82,273455.0,58.8609,58.9154,58.8518,58.8699,273455.0
2017-03-01 13:30:00,64.82,64.84,64.76,64.77,317683.0,58.8699,58.8881,58.8154,58.8245,317683.0
2017-03-01 13:40:00,64.77,64.85,64.75,64.82,300757.0,58.8245,58.8972,58.8064,58.8699,300757.0
2017-03-01 13:50:00,64.82,64.85,64.8,64.83,275751.0,58.8699,58.8972,58.8518,58.879,275751.0
2017-03-01 14:00:00,64.83,64.87,64.76,64.77,438415.0,58.879,58.9154,58.8154,58.8245,438415.0
2017-03-01 14:10:00,64.76,64.93,64.76,64.9,479500.0,58.8154,58.9698,58.8154,58.9426,479500.0
2017-03-01 14:20:00,64.9,64.96,64.88,64.95,452917.0,58.9426,58.9971,58.9244,58.988,452917.0
2017-03-01 14:30:00,64.96,64.97,64.89,64.92,492630.0,58.9971,59.0062,58.9335,58.9608,492630.0
2017-03-01 14:40:00,64.93,64.95,64.9,64.93,368276.0,58.9698,58.988,58.9426,58.9698,368276.0
2017-03-01 14:50:00,64.94,64.97,64.91,64.94,564094.0,58.9789,59.0062,58.9517,58.9789,564094.0
2017-03-01 15:00:00,64.94,64.96,64.89,64.91,420603.0,58.9789,58.9971,58.9335,58.9517,420603.0
2017-03-01 15:10:00,64.92,64.96,64.9,64.94,557428.0,58.9608,58.9971,58.9426,58.9789,557428.0
2017-03-01 15:20:00,64.95,64.98,64.93,64.95,390176.0,58.988,59.0153,58.9698,58.988,390176.0
2017-03-01 15:30:00,64.95,64.97,64.87,64.88,648814.0,58.988,59.0062,58.9154,58.9244,648814.0
2017-03-01 15:40:00,64.88,64.93,64.87,64.9,1035853.0,58.9244,58.9698,58.9154,58.9426,1035853.0
2017-03-01 15:50:00,64.91,64.96,64.86,64.93,2400499.0,58.9517,58.9971,58.9063,58.9698,2400499.0
2017-03-02 09:30:00,64.69,64.75,64.32,64.38,1474412.0,58.7519,58.8064,58.4158,58.4703,1474412.0
2017-03-02 09:40:00,64.38,64.41,64.22,64.27,840117.0,58.4703,58.4976,58.325,58.3704,840117.0
2017-03-02 09:50:00,64.26,64.29,64.17,64.25,615613.0,58.3613,58.3886,58.2796,58.3523,615613.0
2017-03-02 10:00:00,64.25,64.25,64.12,64.13,647537.0,58.3523,58.3523,58.2342,58.2433,647537.0
2017-03-02 10:10:00,64.13,64.15,64.06,64.09,780512.0,58.2433,58.2614,58.1797,58.207,780512.0
2017-03-02 10:20:00,64.09,64.1,64.02,64.05,742336.0,58.207,58.216,58.1434,58.1706,742336.0
2017-03-02 10:30:00,64.05,64.1,64.03,64.09,521529.0,58.1706,58.216,58.1525,58.207,521529.0
2017-03-02 10:40:00,64.09,64.15,64.08,64.13,528266.0,58.207,58.2614,58.1979,58.2433,528266.0
2017-03-02 10:50:00,64.13,64.15,64.09,64.15,442565.0,58.2433,58.2614,58.207,58.2614,442565.0
2017-03-02 11:00:00,64.15,64.2,64.05,64.08,591922.0,58.2614,58.3069,58.1706,58.1979,591922.0
2017-03-02 11:10:00,64.07,64.11,64.05,64.06,480637.0,58.1888,58.2251,58.1706,58.1797,480637.0
2017-03-02 11:20:00,64.06,64.12,64.05,64.09,360154.0,58.1797,58.2342,58.1706,58.207,360154.0
2017-03-02 11:30:00,64.08,64.1,63.99,64.01,580186.0,58.1979,58.216,58.1161,58.1343,580186.0
2017-03-02 11:40:00,64.01,64.11,64.0,64.08,401115.0,58.1343,58.2251,58.1252,58.1979,401115.0
2017-03-02 11:50:00,64.08,64.14,64.06,64.13,307584.0,58.1979,58.2524,58.1797,58.2433,307584.0
2017-03-02 12:00:00,64.13,64.14,64.08,64.1,225618.0,58.2433,58.2524,58.1979,58.216,225618.0
2017-03-02 12:10:00,64.1,64.11,64.07,64.09,247502.0,58.216,58.2251,58.1888,58.207,247502.0
2017-03-02 12:20:00,64.09,64.09,63.96,64.0,408514.0,58.207,58.207,58.0889,58.1252,408514.0
2017-03-02 12:30:00,64.0,64.03,63.98,64.01,302677.0,58.1252,58.1525,58.107,58.1343,302677.0
2017-03-02 12:40:00,64.0,64.02,63.97,63.99,273530.0,58.1252,58.1434,58.098,58.1161,273530.0
2017-03-02 12:50:00,64.0,64.03,63.98,63.98,500561.0,58.1252,58.1525,58.107,58.107,500561.0
2017-03-02 13:00:00,63.98,63.99,63.88,63.9,500192.0,58.107,58.1161,58.0162,58.0344,500192.0
2017-03-02 13:10:00,63.89,64.0,63.89,63.99,365386.0,58.0253,58.1252,58.0253,58.1161,365386.0
2017-03-02 13:20:00,63.99,64.02,63.97,63.99,442325.0,58.1161,58.1434,58.098,58.1161,442325.0
2017-03-02 13:30:00,64.0,64.01,63.97,64.0,300204.0,58.1252,58.1343,58.098,58.1252,300204.0
2017-03-02 13:40:00,64.0,64.01,63.97,64.0,252698.0,58.1252,58.1343,58.098,58.1252,252698.0
2017-03-02 13:50:00,64.0,64.02,63.98,64.01,311110.0,58.1252,58.1434,58.107,58.1343,311110.0
2017-03-02 14:00:00,64.01,64.06,64.0,64.03,427240.0,58.1343,58.1797,58.1252,58.1525,427240.0
2017-03-02 14:10:00,64.03,64.06,64.01,64.02,349322.0,58.1525,58.1797,58.1343,58.1434,349322.0
2017-03-02 14:20:00,64.02,64.08,64.0,64.07,417930.0,58.1434,58.1979,58.1252,58.1888,417930.0
2017-03-02 14:30:00,64.06,64.15,64.06,64.14,425273.0,58.1797,58.2614,58.1797,58.2524,425273.0
2017-03-02 14:40:00,64.14,64.14,64.09,64.11,303375.0,58.2524,58.2524,58.207,58.2251,303375.0
2017-03-02 14:50:00,64.12,64.12,64.07,64.08,328649.0,58.2342,58.2342,58.1888,58.1979,328649.0
2017-03-02 15:00:00,64.09,64.09,64.04,64.06,297552.0,58.207,58.207,58.1615,58.1797,297552.0
2017-03-02 15:10:00,64.06,64.06,63.96,64.0,378657.0,58.1797,58.1797,58.0889,58.1252,378657.0
2017-03-02 15:20:00,64.0,64.0,63.96,63.97,445778.0,58.1252,58.1252,58.0889,58.098,445778.0
2017-03-02 15:30:00,63.96,63.98,63.94,63.97,577416.0,58.0889,58.107,58.0707,58.098,577416.0
2017-03-02 15:40:00,63.96,63.99,63.9,63.94,673667.0,58.0889,58.1161,58.0344,58.0707,673667.0
2017-03-02 15:50:00,63.94,64.04,63.93,64.0,2805422.0,58.0707,58.1615,58.0616,58.1252,2805422.0
2017-03-03 09:30:00,63.99,64.15,63.87,64.06,1080375.0,58.1161,58.2614,58.0071,58.1797,1080375.0
2017-03-03 09:40:00,64.06,64.1,64.0,64.08,583944.0,58.1797,58.216,58.1252,58.1979,583944.0
2017-03-03 09:50:00,64.08,64.12,63.92,63.96,383998.0,58.1979,58.2342,58.0526,58.0889,383998.0
2017-03-03 10:00:00,63.96,63.99,63.86,63.9,435998.0,58.0889,58.1161,57.9981,58.0344,435998.0
2017-03-03 10:10:00,63.9,63.98,63.87,63.88,368434.0,58.0344,58.107,58.0071,58.0162,368434.0
2017-03-03 10:20:00,63.87,63.88,63.62,63.75,888185.0,58.0071,58.0162,57.7801,57.8982,888185.0
2017-03-03 10:30:00,63.76,63.78,63.71,63.76,329599.0,57.9072,57.9254,57.8618,57.9072,329599.0
2017-03-03 10:40:00,63.76,63.9,63.74,63.86,421912.0,57.9072,58.0344,57.8891,57.9981,421912.0
2017-03-03 10:50:00,63.86,63.89,63.82,63.84,368704.0,57.9981,58.0253,57.9617,57.9799,368704.0
2017-03-03 11:00:00,63.83,63.84,63.75,63.81,282964.0,57.9708,57.9799,57.8982,57.9527,282964.0
2017-03-03 11:10:00,63.82,63.91,63.82,63.88,206391.0,57.9617,58.0435,57.9617,58.0162,206391.0
2017-03-03 11:20:00,63.88,63.9,63.8,63.8,475424.0,58.0162,58.0344,57.9436,57.9436,475424.0
2017-03-03 11:30:00,63.8,63.88,63.79,63.88,299532.0,57.9436,58.0162,57.9345,58.0162,299532.0
2017-03-03 11:40:00,63.88,63.92,63.87,63.91,214397.0,58.0162,58.0526,58.0071,58.0435,214397.0
2017-03-03 11:50:00,63.89,63.93,63.87,63.92,172915.0,58.0253,58.0616,58.0071,58.0526,172915.0
2017-03-03 12:00:00,63.92,63.98,63.9,63.98,155982.0,58.0526,58.107,58.0344,58.107,155982.0
2017-03-03 12:10:00,63.98,64.0,63.91,63.97,201871.0,58.107,58.1252,58.0435,58.098,201871.0
2017-03-03 12:20:00,63.96,64.0,63.96,64.0,225478.0,58.0889,58.1252,58.0889,58.1252,225478.0
2017-03-03 12:30:00,63.99,64.08,63.99,64.02,453880.0,58.1161,58.1979,58.1161,58.1434,453880.0
2017-03-03 12:40:00,64.02,64.06,64.01,64.03,136937.0,58.1434,58.1797,58.1343,58.1525,136937.0
2017-03-03 12:50:00,64.03,64.05,64.01,64.04,146853.0,58.1525,58.1706,58.1343,58.1615,146853.0
2017-03-03 13:00:00,64.03,64.12,63.93,64.09,398694.0,58.1525,58.2342,58.0616,58.207,398694.0
2017-03-03 13:10:00,64.08,64.1,63.99,64.02,195653.0,58.1979,58.216,58.1161,58.1434,195653.0
2017-03-03 13:20:00,64.02,64.03,63.96,64.01,180687.0,58.1434,58.1525,58.0889,58.1343,180687.0
2017-03-03 13:30:00,64.0,64.03,63.98,64.0,137903.0,58.1252,58.1525,58.107,58.1252,137903.0
2017-03-03 13:40:00,63.99,64.1,63.99,64.09,275397.0,58.1161,58.216,58.1161,58.207,275397.0
2017-03-03 13:50:00,64.09,64.1,64.07,64.09,133625.0,58.207,58.216,58.1888,58.207,133625.0
2017-03-03 14:00:00,64.09,64.12,64.08,64.11,243172.0,58.207,58.2342,58.1979,58.2251,243172.0
2017-03-03 14:10:00,64.12,64.18,64.08,64.1,438155.0,58.2342,58.2887,58.1979,58.216,438155.0
2017-03-03 14:20:00,64.11,64.15,64.09,64.11,154958.0,58.2251,58.2614,58.207,58.2251,154958.0
2017-03-03 14:30:00,64.11,64.19,64.11,64.19,234597.0,58.2251,58.2978,58.2251,58.2978,234597.0
2017-03-03 14:40:00,64.19,64.22,64.17,64.2,244222.0,58.2978,58.325,58.2796,58.3069,244222.0
2017-03-03 14:50:00,64.21,64.25,64.2,64.23,252173.0,58.3159,58.3523,58.3069,58.3341,252173.0
2017-03-03 15:00:00,64.23,64.23,64.15,64.18,261251.0,58.3341,58.3341,58.2614,58.2887,261251.0
2017-03-03 15:10:00,64.17,64.22,64.17,64.2,244235.0,58.2796,58.325,58.2796,58.3069,244235.0
2017-03-03 15:20:00,64.21,64.27,64.19,64.26,384217.0,58.3159,58.3704,58.2978,58.3613,384217.0
2017-03-03 15:30:00,64.26,64.28,64.23,64.28,414162.0,58.3613,58.3795,58.3341,58.3795,414162.0
2017-03-03 15:40:00,64.28,64.28,64.11,64.11,487653.0,58.3795,58.3795,58.2251,58.2251,487653.0
2017-03-03 15:50:00,64.11,64.25,64.11,64.23,2340693.0,58.2251,58.3523,58.2251,58.3341,2340693.0
2017-03-06 09:30:00,64.0,64.35,63.81,64.34,1089143.0,58.1252,58.4431,57.9527,58.434,1089143.0
2017-03-06 09:40:00,64.33,64.34,64.14,64.18,436097.0,58.4249,58.434,58.2524,58.2887,436097.0
2017-03-06 09:50:00,64.18,64.27,64.15,64.24,356129.0,58.2887,58.3704,58.2614,58.3432,356129.0
2017-03-06 10:00:00,64.24,64.28,64.18,64.27,467350.0,58.3432,58.3795,58.2887,58.3704,467350.0
2017-03-06 10:10:00,64.27,64.31,64.2,64.22,332774.0,58.3704,58.4068,58.3069,58.325,332774.0
2017-03-06 10:20:00,64.22,64.22,64.08,64.14,482959.0,58.325,58.325,58.1979,58.2524,482959.0
2017-03-06 10:30:00,64.14,64.14,64.04,64.09,333239.0,58.2524,58.2524,58.1615,58.207,333239.0
2017-03-06 10:40:00,64.08,64.17,64.06,64.17,234813.0,58.1979,58.2796,58.1797,58.2796,234813.0
2017-03-06 10:50:00,64.17,64.19,64.14,64.17,169867.0,58.2796,58.2978,58.2524,58.2796,169867.0
2017-03-06 11:00:00,64.17,64.22,64.13,64.19,193727.0,58.2796,58.325,58.2433,58.2978,193727.0
2017-03-06 11:10:00,64.19,64.29,64.19,64.29,217168.0,58.2978,58.3886,58.2978,58.3886,217168.0
2017-03-06 11:20:00,64.29,64.29,64.23,64.26,200395.0,58.3886,58.3886,58.3341,58.3613,200395.0
2017-03-06 11:30:00,64.25,64.3,64.23,64.28,236440.0,58.3523,58.3977,58.3341,58.3795,236440.0
2017-03-06 11:40:00,64.27,64.29,64.25,64.28,162141.0,58.3704,58.3886,58.3523,58.3795,162141.0
2017-03-06 11:50:00,64.28,64.3,64.24,64.27,172429.0,58.3795,58.3977,58.3432,58.3704,172429.0
2017-03-06 12:00:00,64.27,64.29,64.24,64.27,141211.0,58.3704,58.3886,58.3432,58.3704,141211.0
2017-03-06 12:10:00,64.26,64.27,64.24,64.26,143772.0,58.3613,58.3704,58.3432,58.3613,143772.0
2017-03-06 12:20:00,64.26,64.33,64.25,64.29,210351.0,58.3613,58.4249,58.3523,58.3886,210351.0
2017-03-06 12:30:00,64.29,64.4,64.29,64.39,624523.0,58.3886,58.4885,58.3886,58.4794,624523.0
2017-03-06 12:40:00,64.38,64.4,64.35,64.39,328564.0,58.4703,58.4885,58.4431,58.4794,328564.0
2017-03-06 12:50:00,64.39,64.44,64.36,64.37,270839.0,58.4794,58.5248,58.4522,58.4612,270839.0
2017-03-06 13:00:00,64.38,64.43,64.37,64.41,220048.0,58.4703,58.5157,58.4612,58.4976,220048.0
2017-03-06 13:10:00,64.41,64.5,64.39,64.5,424117.0,58.4976,58.5793,58.4794,58.5793,424117.0
2017-03-06 13:20:00,64.5,64.56,64.48,64.52,295810.0,58.5793,58.6338,58.5612,58.5975,295810.0
2017-03-06 13:30:00,64.51,64.54,64.48,64.51,386024.0,58.5884,58.6156,58.5612,58.5884,386024.0
2017-03-06 13:40:00,64.5,64.51,64.46,64.46,200284.0,58.5793,58.5884,58.543,58.543,200284.0
2017-03-06 13:50:00,64.46,64.47,64.44,64.45,259697.0,58.543,58.5521,58.5248,58.5339,259697.0
2017-03-06 14:00:00,64.46,64.47,64.44,64.45,224876.0,58.543,58.5521,58.5248,58.5339,224876.0
2017-03-06 14:10:00,64.46,64.46,64.44,64.46,207043.0,58.543,58.543,58.5248,58.543,207043.0
2017-03-06 14:20:00,64.46,64.48,64.44,64.48,453119.0,58.543,58.5612,58.5248,58.5612,453119.0
2017-03-06 14:30:00,64.47,64.48,64.45,64.45,191195.0,58.5521,58.5612,58.5339,58.5339,191195.0
2017-03-06 14:40:00,64.45,64.48,64.44,64.45,209468.0,58.5339,58.5612,58.5248,58.5339,209468.0
2017-03-06 14:50:00,64.45,64.46,64.42,64.45,195978.0,58.5339,58.543,58.5067,58.5339,195978.0
2017-03-06 15:00:00,64.45,64.46,64.43,64.45,219689.0,58.5339,58.543,58.5157,58.5339,219689.0
2017-03-06 15:10:00,64.45,64.48,64.44,64.46,376016.0,58.5339,58.5612,58.5248,58.543,376016.0
2017-03-06 15:20:00,64.47,64.47,64.43,64.45,281026.0,58.5521,58.5521,58.5157,58.5339,281026.0
2017-03-06 15:30:00,64.45,64.46,64.4,64.44,447447.0,58.5339,58.543,58.4885,58.5248,447447.0
2017-03-06 15:40:00,64.44,64.46,64.42,64.46,467968.0,58.5248,58.543,58.5067,58.543,467968.0
2017-03-06 15:50:00,64.45,64.46,64.25,64.27,1668124.0,58.5339,58.543,58.3523,58.3704,1668124.0
2017-03-07 09:30:00,64.2,64.46,64.19,64.34,758714.0,58.3069,58.543,58.2978,58.434,758714.0
2017-03-07 09:40:00,64.34,64.35,64.25,64.27,341794.0,58.434,58.4431,58.3523,58.3704,341794.0
2017-03-07 09:50:00,64.27,64.36,64.22,64.36,240015.0,58.3704,58.4522,58.325,58.4522,240015.0
2017-03-07 10:00:00,64.36,64.37,64.29,64.35,232714.0,58.4522,58.4612,58.3886,58.4431,232714.0
2017-03-07 10:10:00,64.34,64.4,64.3,64.38,216152.0,58.434,58.4885,58.3977,58.4703,216152.0
2017-03-07 10:20:00,64.39,64.59,64.38,64.59,478737.0,58.4794,58.6611,58.4703,58.6611,478737.0
2017-03-07 10:30:00,64.59,64.68,64.58,64.67,439197.0,58.6611,58.7428,58.652,58.7337,439197.0
2017-03-07 10:40:00,64.67,64.73,64.65,64.7,346829.0,58.7337,58.7882,58.7155,58.761,346829.0
2017-03-07 10:50:00,64.7,64.78,64.68,64.76,374632.0,58.761,58.8336,58.7428,58.8154,374632.0
2017-03-07 11:00:00,64.75,64.77,64.66,64.67,376698.0,58.8064,58.8245,58.7246,58.7337,376698.0
2017-03-07 11:10:00,64.66,64.7,64.6,64.64,493501.0,58.7246,58.761,58.6701,58.7065,493501.0
2017-03-07 11:20:00,64.64,64.65,64.5,64.53,539015.0,58.7065,58.7155,58.5793,58.6066,539015.0
2017-03-07 11:30:00,64.52,64.53,64.41,64.42,549625.0,58.5975,58.6066,58.4976,58.5067,549625.0
2017-03-07 11:40:00,64.43,64.45,64.36,64.39,486611.0,58.5157,58.5339,58.4522,58.4794,486611.0
2017-03-07 11:50:00,64.4,64.41,64.34,64.38,221996.0,58.4885,58.4976,58.434,58.4703,221996.0
2017-03-07 12:00:00,64.37,64.44,64.25,64.33,467559.0,58.4612,58.5248,58.3523,58.4249,467559.0
2017-03-07 12:10:00,64.33,64.35,64.26,64.27,271851.0,58.4249,58.4431,58.3613,58.3704,271851.0
2017-03-07 12:20:00,64.28,64.35,64.25,64.34,248894.0,58.3795,58.4431,58.3523,58.434,248894.0
2017-03-07 12:30:00,64.34,64.36,64.3,64.34,192496.0,58.434,58.4522,58.3977,58.434,192496.0
2017-03-07 12:40:00,64.34,64.35,64.31,64.34,156684.0,58.434,58.4431,58.4068,58.434,156684.0
2017-03-07 12:50:00,64.33,64.37,64.32,64.36,139484.0,58.4249,58.4612,58.4158,58.4522,139484.0
2017-03-07 13:00:00,64.37,64.41,64.35,64.39,263511.0,58.4612,58.4976,58.4431,58.4794,263511.0
2017-03-07 13:10:00,64.39,64.44,64.38,64.44,113629.0,58.4794,58.5248,58.4703,58.5248,113629.0
2017-03-07 13:20:00,64.44,64.47,64.42,64.45,330912.0,58.5248,58.5521,58.5067,58.5339,330912.0
2017-03-07 13:30:00,64.45,64.46,64.4,64.41,209786.0,58.5339,58.543,58.4885,58.4976,209786.0
2017-03-07 13:40:00,64.4,64.43,64.38,64.39,150205.0,58.4885,58.5157,58.4703,58.4794,150205.0
2017-03-07 13:50:00,64.39,64.4,64.35,64.37,164240.0,58.4794,58.4885,58.4431,58.4612,164240.0
2017-03-07 14:00:00,64.36,64.38,64.31,64.31,297949.0,58.4522,58.4703,58.4068,58.4068,297949.0
2017-03-07 14:10:00,64.31,64.38,64.31,64.35,186766.0,58.4068,58.4703,58.4068,58.4431,186766.0
2017-03-07 14:20:00,64.35,64.36,64.29,64.3,344682.0,58.4431,58.4522,58.3886,58.3977,344682.0
2017-03-07 14:30:00,64.3,64.36,64.28,64.36,316032.0,58.3977,58.4522,58.3795,58.4522,316032.0
2017-03-07 14:40:00,64.36,64.4,64.35,64.38,224442.0,58.4522,58.4885,58.4431,58.4703,224442.0
2017-03-07 14:50:00,64.39,64.42,64.35,64.4,259768.0,58.4794,58.5067,58.4431,58.4885,259768.0
2017-03-07 15:00:00,64.39,64.44,64.38,64.41,273702.0,58.4794,58.5248,58.4703,58.4976,273702.0
2017-03-07 15:10:00,64.4,64.45,64.4,64.44,281815.0,58.4885,58.5339,58.4885,58.5248,281815.0
2017-03-07 15:20:00,64.44,64.46,64.39,64.42,343181.0,58.5248,58.543,58.4794,58.5067,343181.0
2017-03-07 15:30:00,64.41,64.42,64.3,64.31,428882.0,58.4976,58.5067,58.3977,58.4068,428882.0
2017-03-07 15:40:00,64.31,64.32,64.19,64.25,826992.0,58.4068,58.4158,58.2978,58.3523,826992.0
2017-03-07 15:50:00,64.25,64.4,64.24,64.4,1673835.0,58.3523,58.4885,58.3432,58.4885,1673835.0
2017-03-08 09:30:00,64.26,64.53,64.25,64.49,951369.0,58.3613,58.6066,58.3523,58.5702,951369.0
2017-03-08 09:40:00,64.49,64.6,64.41,64.52,443403.0,58.5702,58.6701,58.4976,58.5975,443403.0
2017-03-08 09:50:00,64.53,64.58,64.45,64.57,339834.0,58.6066,58.652,58.5339,58.6429,339834.0
2017-03-08 10:00:00,64.57,64.58,64.44,64.52,519960.0,58.6429,58.652,58.5248,58.5975,519960.0
2017-03-08 10:10:00,64.51,64.68,64.5,64.65,414553.0,58.5884,58.7428,58.5793,58.7155,414553.0
2017-03-08 10:20:00,64.64,64.8,64.63,64.77,468112.0,58.7065,58.8518,58.6974,58.8245,468112.0
2017-03-08 10:30:00,64.78,64.8,64.71,64.75,353127.0,58.8336,58.8518,58.77,58.8064,353127.0
2017-03-08 10:40:00,64.74,64.82,64.7,64.81,442847.0,58.7973,58.8699,58.761,58.8609,442847.0
2017-03-08 10:50:00,64.82,64.9,64.8,64.89,363881.0,58.8699,58.9426,58.8518,58.9335,363881.0
2017-03-08 11:00:00,64.88,64.97,64.86,64.92,545575.0,58.9244,59.0062,58.9063,58.9608,545575.0
2017-03-08 11:10:00,64.93,64.98,64.91,64.96,285808.0,58.9698,59.0153,58.9517,58.9971,285808.0
2017-03-08 11:20:00,64.97,65.04,64.95,64.98,776280.0,59.0062,59.0697,58.988,59.0153,776280.0
2017-03-08 11:30:00,64.98,64.99,64.85,64.91,384647.0,59.0153,59.0243,58.8972,58.9517,384647.0
2017-03-08 11:40:00,64.92,64.93,64.75,64.81,348448.0,58.9608,58.9698,58.8064,58.8609,348448.0
2017-03-08 11:50:00,64.8,64.89,64.79,64.88,256761.0,58.8518,58.9335,58.8427,58.9244,256761.0
2017-03-08 12:00:00,64.87,64.93,64.82,64.88,182204.0,58.9154,58.9698,58.8699,58.9244,182204.0
2017-03-08 12:10:00,64.88,64.93,64.86,64.89,191459.0,58.9244,58.9698,58.9063,58.9335,191459.0
2017-03-08 12:20:00,64.89,64.93,64.88,64.9,150767.0,58.9335,58.9698,58.9244,58.9426,150767.0
2017-03-08 12:30:00,64.91,64.98,64.9,64.97,228789.0,58.9517,59.0153,58.9426,59.0062,228789.0
2017-03-08 12:40:00,64.97,64.99,64.96,64.97,163671.0,59.0062,59.0243,58.9971,59.0062,163671.0
2017-03-08 12:50:00,64.96,64.99,64.94,64.98,214582.0,58.9971,59.0243,58.9789,59.0153,214582.0
2017-03-08 13:00:00,64.98,65.05,64.97,65.05,404115.0,59.0153,59.0788,59.0062,59.0788,404115.0
2017-03-08 13:10:00,65.05,65.09,65.01,65.02,363517.0,59.0788,59.1152,59.0425,59.0516,363517.0
2017-03-08 13:20:00,65.02,65.03,64.97,64.97,212081.0,59.0516,59.0607,59.0062,59.0062,212081.0
2017-03-08 13:30:00,64.98,65.01,64.96,64.98,323701.0,59.0153,59.0425,58.9971,59.0153,323701.0
2017-03-08 13:40:00,64.98,65.01,64.96,65.0,282110.0,59.0153,59.0425,58.9971,59.0334,282110.0
2017-03-08 13:50:00,64.99,65.01,64.95,64.97,390389.0,59.0243,59.0425,58.988,59.0062,390389.0
2017-03-08 14:00:00,64.98,65.02,64.9,64.91,324346.0,59.0153,59.0516,58.9426,58.9517,324346.0
2017-03-08 14:10:00,64.91,64.97,64.87,64.89,297636.0,58.9517,59.0062,58.9154,58.9335,297636.0
2017-03-08 14:20:00,64.89,64.9,64.75,64.81,505847.0,58.9335,58.9426,58.8064,58.8609,505847.0
2017-03-08 14:30:00,64.81,64.85,64.77,64.84,390604.0,58.8609,58.8972,58.8245,58.8881,390604.0
2017-03-08 14:40:00,64.84,64.94,64.83,64.92,350511.0,58.8881,58.9789,58.879,58.9608,350511.0
2017-03-08 14:50:00,64.92,64.95,64.89,64.93,262862.0,58.9608,58.988,58.9335,58.9698,262862.0
2017-03-08 15:00:00,64.94,64.99,64.92,64.98,280525.0,58.9789,59.0243,58.9608,59.0153,280525.0
2017-03-08 15:10:00,64.98,65.02,64.97,65.0,476923.0,59.0153,59.0516,59.0062,59.0334,476923.0
2017-03-08 15:20:00,65.0,65.01,64.9,64.91,491384.0,59.0334,59.0425,58.9426,58.9517,491384.0
2017-03-08 15:30:00,64.92,64.92,64.77,64.86,678220.0,58.9608,58.9608,58.8245,58.9063,678220.0
2017-03-08 15:40:00,64.86,64.91,64.81,64.89,660115.0,58.9063,58.9517,58.8609,58.9335,660115.0
2017-03-08 15:50:00,64.9,65.01,64.88,64.99,1694717.0,58.9426,59.0425,58.9244,59.0243,1694717.0
2017-03-09 09:30:00,65.19,65.2,64.95,65.01,1077954.0,59.206,59.2151,58.988,59.0425,1077954.0
2017-03-09 09:40:00,65.01,65.03,64.79,64.86,1265091.0,59.0425,59.0607,58.8427,58.9063,1265091.0
2017-03-09 09:50:00,64.86,64.99,64.85,64.94,578990.0,58.9063,59.0243,58.8972,58.9789,578990.0
2017-03-09 10:00:00,64.95,65.0,64.9,65.0,402753.0,58.988,59.0334,58.9426,59.0334,402753.0
2017-03-09 10:10:00,65.0,65.0,64.88,64.93,425890.0,59.0334,59.0334,58.9244,58.9698,425890.0
2017-03-09 10:20:00,64.93,64.96,64.86,64.94,454910.0,58.9698,58.9971,58.9063,58.9789,454910.0
2017-03-09 10:30:00,64.94,64.96,64.87,64.89,312346.0,58.9789,58.9971,58.9154,58.9335,312346.0
2017-03-09 10:40:00,64.89,64.96,64.87,64.95,249335.0,58.9335,58.9971,58.9154,58.988,249335.0
2017-03-09 10:50:00,64.95,65.0,64.93,64.97,456788.0,58.988,59.0334,58.9698,59.0062,456788.0
2017-03-09 11:00:00,64.97,65.08,64.95,64.98,489877.0,59.0062,59.1061,58.988,59.0153,489877.0
2017-03-09 11:10:00,64.99,65.0,64.94,64.97,210880.0,59.0243,59.0334,58.9789,59.0062,210880.0
2017-03-09 11:20:00,64.97,64.97,64.86,64.95,272102.0,59.0062,59.0062,58.9063,58.988,272102.0
2017-03-09 11:30:00,64.95,64.97,64.93,64.94,220437.0,58.988,59.0062,58.9698,58.9789,220437.0
2017-03-09 11:40:00,64.95,64.96,64.92,64.95,155847.0,58.988,58.9971,58.9608,58.988,155847.0
2017-03-09 11:50:00,64.95,64.96,64.88,64.91,290642.0,58.988,58.9971,58.9244,58.9517,290642.0
2017-03-09 12:00:00,64.91,64.95,64.89,64.89,211842.0,58.9517,58.988,58.9335,58.9335,211842.0
2017-03-09 12:10:00,64.9,64.93,64.85,64.85,160027.0,58.9426,58.9698,58.8972,58.8972,160027.0
2017-03-09 12:20:00,64.85,64.87,64.83,64.86,165397.0,58.8972,58.9154,58.879,58.9063,165397.0
2017-03-09 12:30:00,64.86,64.91,64.85,64.9,230216.0,58.9063,58.9517,58.8972,58.9426,230216.0
2017-03-09 12:40:00,64.91,64.92,64.84,64.86,346160.0,58.9517,58.9608,58.8881,58.9063,346160.0
2017-03-09 12:50:00,64.86,64.87,64.83,64.86,177380.0,58.9063,58.9154,58.879,58.9063,177380.0
2017-03-09 13:00:00,64.86,64.87,64.77,64.78,326858.0,58.9063,58.9154,58.8245,58.8336,326858.0
2017-03-09 13:10:00,64.79,64.81,64.74,64.78,171007.0,58.8427,58.8609,58.7973,58.8336,171007.0
2017-03-09 13:20:00,64.77,64.78,64.71,64.71,118570.0,58.8245,58.8336,58.77,58.77,118570.0
2017-03-09 13:30:00,64.71,64.72,64.59,64.64,457755.0,58.77,58.7791,58.6611,58.7065,457755.0
2017-03-09 13:40:00,64.64,64.7,64.64,64.66,173932.0,58.7065,58.761,58.7065,58.7246,173932.0
2017-03-09 13:50:00,64.66,64.7,64.62,64.64,252748.0,58.7246,58.761,58.6883,58.7065,252748.0
2017-03-09 14:00:00,64.64,64.66,64.5,64.53,384950.0,58.7065,58.7246,58.5793,58.6066,384950.0
2017-03-09 14:10:00,64.53,64.56,64.48,64.51,638432.0,58.6066,58.6338,58.5612,58.5884,638432.0
2017-03-09 14:20:00,64.52,64.65,64.51,64.58,319688.0,58.5975,58.7155,58.5884,58.652,319688.0
2017-03-09 14:30:00,64.58,64.61,64.52,64.53,385428.0,58.652,58.6792,58.5975,58.6066,385428.0
2017-03-09 14:40:00,64.53,64.61,64.5,64.58,390255.0,58.6066,58.6792,58.5793,58.652,390255.0
2017-03-09 14:50:00,64.59,64.62,64.55,64.61,283733.0,58.6611,58.6883,58.6247,58.6792,283733.0
2017-03-09 15:00:00,64.61,64.68,64.6,64.66,501397.0,58.6792,58.7428,58.6701,58.7246,501397.0
2017-03-09 15:10:00,64.66,64.72,64.63,64.71,494701.0,58.7246,58.7791,58.6974,58.77,494701.0
2017-03-09 15:20:00,64.7,64.75,64.66,64.75,277171.0,58.761,58.8064,58.7246,58.8064,277171.0
2017-03-09 15:30:00,64.75,64.85,64.74,64.76,494160.0,58.8064,58.8972,58.7973,58.8154,494160.0
2017-03-09 15:40:00,64.75,64.77,64.72,64.72,500676.0,58.8064,58.8245,58.7791,58.7791,500676.0
2017-03-09 15:50:00,64.72,64.75,64.64,64.74,1447578.0,58.7791,58.8064,58.7065,58.7973,1447578.0
2017-03-10 09:30:00,65.1,65.18,64.9,65.02,1065673.0,59.1242,59.1969,58.9426,59.0516,1065673.0
2017-03-10 09:40:00,65.01,65.04,64.86,64.97,633115.0,59.0425,59.0697,58.9063,59.0062,633115.0
2017-03-10 09:50:00,64.97,65.1,64.95,65.09,647556.0,59.0062,59.1242,58.988,59.1152,647556.0
2017-03-10 10:00:00,65.1,65.19,65.09,65.18,806618.0,59.1242,59.206,59.1152,59.1969,806618.0
2017-03-10 10:10:00,65.18,65.2,65.13,65.2,537687.0,59.1969,59.2151,59.1515,59.2151,537687.0
2017-03-10 10:20:00,65.2,65.26,65.15,65.17,528328.0,59.2151,59.2696,59.1696,59.1878,528328.0
2017-03-10 10:30:00,65.17,65.18,65.04,65.04,551202.0,59.1878,59.1969,59.0697,59.0697,551202.0
2017-03-10 10:40:00,65.05,65.1,64.92,65.02,635063.0,59.0788,59.1242,58.9608,59.0516,635063.0
2017-03-10 10:50:00,65.02,65.05,64.95,64.95,405514.0,59.0516,59.0788,58.988,58.988,405514.0
2017-03-10 11:00:00,64.95,65.03,64.89,64.97,314463.0,58.988,59.0607,58.9335,59.0062,314463.0
2017-03-10 11:10:00,64.97,65.01,64.92,65.0,210006.0,59.0062,59.0425,58.9608,59.0334,210006.0
2017-03-10 11:20:00,65.0,65.04,64.99,65.01,199869.0,59.0334,59.0697,59.0243,59.0425,199869.0
2017-03-10 11:30:00,65.02,65.03,64.99,65.0,255722.0,59.0516,59.0607,59.0243,59.0334,255722.0
2017-03-10 11:40:00,65.0,65.01,64.92,64.92,164339.0,59.0334,59.0425,58.9608,58.9608,164339.0
2017-03-10 11:50:00,64.93,64.98,64.91,64.91,314294.0,58.9698,59.0153,58.9517,58.9517,314294.0
2017-03-10 12:00:00,64.92,64.96,64.86,64.94,198989.0,58.9608,58.9971,58.9063,58.9789,198989.0
2017-03-10 12:10:00,64.94,64.99,64.91,64.95,156590.0,58.9789,59.0243,58.9517,58.988,156590.0
2017-03-10 12:20:00,64.95,64.99,64.94,64.97,138424.0,58.988,59.0243,58.9789,59.0062,138424.0
2017-03-10 12:30:00,64.96,64.97,64.85,64.91,216804.0,58.9971,59.0062,58.8972,58.9517,216804.0
2017-03-10 12:40:00,64.91,64.91,64.86,64.87,179209.0,58.9517,58.9517,58.9063,58.9154,179209.0
2017-03-10 12:50:00,64.87,64.88,64.77,64.87,344886.0,58.9154,58.9244,58.8245,58.9154,344886.0
2017-03-10 13:00:00,64.86,64.89,64.75,64.81,344230.0,58.9063,58.9335,58.8064,58.8609,344230.0
2017-03-10 13:10:00,64.81,64.9,64.8,64.88,128638.0,58.8609,58.9426,58.8518,58.9244,128638.0
2017-03-10 13:20:00,64.88,64.9,64.86,64.9,168354.0,58.9244,58.9426,58.9063,58.9426,168354.0
2017-03-10 13:30:00,64.89,64.91,64.84,64.88,167580.0,58.9335,58.9517,58.8881,58.9244,167580.0
2017-03-10 13:40:00,64.87,64.95,64.87,64.9,277699.0,58.9154,58.988,58.9154,58.9426,277699.0
2017-03-10 13:50:00,64.9,64.93,64.88,64.89,264364.0,58.9426,58.9698,58.9244,58.9335,264364.0
2017-03-10 14:00:00,64.9,64.94,64.88,64.89,214450.0,58.9426,58.9789,58.9244,58.9335,214450.0
2017-03-10 14:10:00,64.89,64.95,64.86,64.93,386992.0,58.9335,58.988,58.9063,58.9698,386992.0
2017-03-10 14:20:00,64.94,64.98,64.92,64.92,296482.0,58.9789,59.0153,58.9608,58.9608,296482.0
2017-03-10 14:30:00,64.92,64.99,64.88,64.97,271641.0,58.9608,59.0243,58.9244,59.0062,271641.0
2017-03-10 14:40:00,64.96,64.99,64.93,64.96,174050.0,58.9971,59.0243,58.9698,58.9971,174050.0
2017-03-10 14:50:00,64.95,64.99,64.93,64.95,174205.0,58.988,59.0243,58.9698,58.988,174205.0
2017-03-10 15:00:00,64.95,65.0,64.93,64.95,502295.0,58.988,59.0334,58.9698,58.988,502295.0
2017-03-10 15:10:00,64.95,64.96,64.89,64.9,305897.0,58.988,58.9971,58.9335,58.9426,305897.0
2017-03-10 15:20:00,64.89,64.93,64.89,64.93,229360.0,58.9335,58.9698,58.9335,58.9698,229360.0
2017-03-10 15:30:00,64.92,64.93,64.86,64.88,543262.0,58.9608,58.9698,58.9063,58.9244,543262.0
2017-03-10 15:40:00,64.88,64.91,64.86,64.9,654901.0,58.9244,58.9517,58.9063,58.9426,654901.0
2017-03-10 15:50:00,64.9,64.95,64.82,64.95,1932737.0,58.9426,58.988,58.8699,58.988,1932737.0
2017-03-13 09:30:00,65.01,65.2,64.94,65.0,1088697.0,59.0425,59.2151,58.9789,59.0334,1088697.0
2017-03-13 09:40:00,65.0,65.1,64.93,64.94,458080.0,59.0334,59.1242,58.9698,58.9789,458080.0
2017-03-13 09:50:00,64.94,65.0,64.91,64.92,288037.0,58.9789,59.0334,58.9517,58.9608,288037.0
2017-03-13 10:00:00,64.93,64.95,64.8,64.82,535900.0,58.9698,58.988,58.8518,58.8699,535900.0
2017-03-13 10:10:00,64.83,64.91,64.8,64.8,284327.0,58.879,58.9517,58.8518,58.8518,284327.0
2017-03-13 10:20:00,64.81,64.81,64.7,64.78,466932.0,58.8609,58.8609,58.761,58.8336,466932.0
2017-03-13 10:30:00,64.79,64.82,64.76,64.78,189974.0,58.8427,58.8699,58.8154,58.8336,189974.0
2017-03-13 10:40:00,64.78,64.8,64.75,64.79,163374.0,58.8336,58.8518,58.8064,58.8427,163374.0
2017-03-13 10:50:00,64.79,64.8,64.77,64.78,192247.0,58.8427,58.8518,58.8245,58.8336,192247.0
2017-03-13 11:00:00,64.78,64.81,64.76,64.81,237561.0,58.8336,58.8609,58.8154,58.8609,237561.0
2017-03-13 11:10:00,64.81,64.83,64.79,64.8,277286.0,58.8609,58.879,58.8427,58.8518,277286.0
2017-03-13 11:20:00,64.79,64.83,64.77,64.78,179089.0,58.8427,58.879,58.8245,58.8336,179089.0
2017-03-13 11:30:00,64.78,64.79,64.72,64.75,222844.0,58.8336,58.8427,58.7791,58.8064,222844.0
2017-03-13 11:40:00,64.75,64.78,64.73,64.74,214295.0,58.8064,58.8336,58.7882,58.7973,214295.0
2017-03-13 11:50:00,64.73,64.78,64.73,64.76,198821.0,58.7882,58.8336,58.7882,58.8154,198821.0
2017-03-13 12:00:00,64.76,64.77,64.7,64.71,197104.0,58.8154,58.8245,58.761,58.77,197104.0
2017-03-13 12:10:00,64.71,64.72,64.62,64.64,247080.0,58.77,58.7791,58.6883,58.7065,247080.0
2017-03-13 12:20:00,64.64,64.65,64.57,64.59,327877.0,58.7065,58.7155,58.6429,58.6611,327877.0
2017-03-13 12:30:00,64.59,64.61,64.57,64.6,159886.0,58.6611,58.6792,58.6429,58.6701,159886.0
2017-03-13 12:40:00,64.6,64.61,64.58,64.61,200383.0,58.6701,58.6792,58.652,58.6792,200383.0
2017-03-13 12:50:00,64.61,64.67,64.59,64.67,193403.0,58.6792,58.7337,58.6611,58.7337,193403.0
2017-03-13 13:00:00,64.67,64.74,64.66,64.74,323522.0,58.7337,58.7973,58.7246,58.7973,323522.0
2017-03-13 13:10:00,64.73,64.74,64.7,64.71,158031.0,58.7882,58.7973,58.761,58.77,158031.0
2017-03-13 13:20:00,64.7,64.75,64.7,64.72,246039.0,58.761,58.8064,58.761,58.7791,246039.0
2017-03-13 13:30:00,64.72,64.72,64.63,64.65,318792.0,58.7791,58.7791,58.6974,58.7155,318792.0
2017-03-13 13:40:00,64.66,64.68,64.63,64.66,207126.0,58.7246,58.7428,58.6974,58.7246,207126.0
2017-03-13 13:50:00,64.66,64.69,64.65,64.69,180683.0,58.7246,58.7519,58.7155,58.7519,180683.0
2017-03-13 14:00:00,64.69,64.72,64.68,64.71,207296.0,58.7519,58.7791,58.7428,58.77,207296.0
2017-03-13 14:10:00,64.7,64.74,64.68,64.73,165806.0,58.761,58.7973,58.7428,58.7882,165806.0
2017-03-13 14:20:00,64.74,64.75,64.68,64.73,323024.0,58.7973,58.8064,58.7428,58.7882,323024.0
2017-03-13 14:30:00,64.73,64.75,64.72,64.75,188318.0,58.7882,58.8064,58.7791,58.8064,188318.0
2017-03-13 14:40:00,64.75,64.77,64.74,64.75,208751.0,58.8064,58.8245,58.7973,58.8064,208751.0
2017-03-13 14:50:00,64.76,64.79,64.75,64.77,426044.0,58.8154,58.8427,58.8064,58.8245,426044.0
2017-03-13 15:00:00,64.78,64.8,64.75,64.8,247967.0,58.8336,58.8518,58.8064,58.8518,247967.0
2017-03-13 15:10:00,64.8,64.81,64.76,64.77,312028.0,58.8518,58.8609,58.8154,58.8245,312028.0
2017-03-13 15:20:00,64.77,64.79,64.71,64.79,353754.0,58.8245,58.8427,58.77,58.8427,353754.0
2017-03-13 15:30:00,64.79,64.8,64.76,64.8,508471.0,58.8427,58.8518,58.8154,58.8518,508471.0
2017-03-13 15:40:00,64.8,64.81,64.76,64.76,460057.0,58.8518,58.8609,58.8154,58.8154,460057.0
2017-03-13 15:50:00,64.76,64.76,64.67,64.71,1609493.0,58.8154,58.8154,58.7337,58.77,1609493.0
2017-03-14 09:30:00,64.53,64.55,64.41,64.52,730270.0,58.6066,58.6247,58.4976,58.5975,730270.0
2017-03-14 09:40:00,64.51,64.55,64.38,64.43,406672.0,58.5884,58.6247,58.4703,58.5157,406672.0
2017-03-14 09:50:00,64.43,64.44,64.35,64.41,387215.0,58.5157,58.5248,58.4431,58.4976,387215.0
2017-03-14 10:00:00,64.4,64.43,64.33,64.39,323243.0,58.4885,58.5157,58.4249,58.4794,323243.0
2017-03-14 10:10:00,64.39,64.41,64.28,64.28,493795.0,58.4794,58.4976,58.3795,58.3795,493795.0
2017-03-14 10:20:00,64.28,64.29,64.22,64.22,445273.0,58.3795,58.3886,58.325,58.325,445273.0
2017-03-14 10:30:00,64.22,64.26,64.2,64.24,298895.0,58.325,58.3613,58.3069,58.3432,298895.0
2017-03-14 10:40:00,64.23,64.26,64.15,64.26,456948.0,58.3341,58.3613,58.2614,58.3613,456948.0
2017-03-14 10:50:00,64.25,64.35,64.24,64.31,405556.0,58.3523,58.4431,58.3432,58.4068,405556.0
2017-03-14 11:00:00,64.32,64.33,64.26,64.28,214553.0,58.4158,58.4249,58.3613,58.3795,214553.0
2017-03-14 11:10:00,64.28,64.39,64.26,64.32,240793.0,58.3795,58.4794,58.3613,58.4158,240793.0
2017-03-14 11:20:00,64.33,64.37,64.28,64.36,243562.0,58.4249,58.4612,58.3795,58.4522,243562.0
2017-03-14 11:30:00,64.36,64.41,64.34,64.36,233327.0,58.4522,58.4976,58.434,58.4522,233327.0
2017-03-14 11:40:00,64.36,64.4,64.3,64.34,248457.0,58.4522,58.4885,58.3977,58.434,248457.0
2017-03-14 11:50:00,64.34,64.4,64.33,64.37,214824.0,58.434,58.4885,58.4249,58.4612,214824.0
2017-03-14 12:00:00,64.38,64.4,64.26,64.28,228038.0,58.4703,58.4885,58.3613,58.3795,228038.0
2017-03-14 12:10:00,64.27,64.3,64.23,64.27,260351.0,58.3704,58.3977,58.3341,58.3704,260351.0
2017-03-14 12:20:00,64.28,64.34,64.27,64.31,308006.0,58.3795,58.434,58.3704,58.4068,308006.0
2017-03-14 12:30:00,64.31,64.34,64.3,64.31,180558.0,58.4068,58.434,58.3977,58.4068,180558.0
2017-03-14 12:40:00,64.32,64.36,64.3,64.34,110129.0,58.4158,58.4522,58.3977,58.434,110129.0
2017-03-14 12:50:00,64.34,64.36,64.32,64.36,98188.0,58.434,58.4522,58.4158,58.4522,98188.0
2017-03-14 13:00:00,64.36,64.38,64.34,64.34,103156.0,58.4522,58.4703,58.434,58.434,103156.0
2017-03-14 13:10:00,64.35,64.43,64.34,64.42,253342.0,58.4431,58.5157,58.434,58.5067,253342.0
2017-03-14 13:20:00,64.42,64.5,64.4,64.48,161829.0,58.5067,58.5793,58.4885,58.5612,161829.0
2017-03-14 13:30:00,64.48,64.51,64.47,64.5,208606.0,58.5612,58.5884,58.5521,58.5793,208606.0
2017-03-14 13:40:00,64.51,64.51,64.42,64.44,196468.0,58.5884,58.5884,58.5067,58.5248,196468.0
2017-03-14 13:50:00,64.45,64.46,64.4,64.42,170732.0,58.5339,58.543,58.4885,58.5067,170732.0
2017-03-14 14:00:00,64.42,64.43,64.39,64.39,148455.0,58.5067,58.5157,58.4794,58.4794,148455.0
2017-03-14 14:10:00,64.39,64.42,64.35,64.38,176545.0,58.4794,58.5067,58.4431,58.4703,176545.0
2017-03-14 14:20:00,64.38,64.4,64.36,64.36,150212.0,58.4703,58.4885,58.4522,58.4522,150212.0
2017-03-14 14:30:00,64.36,64.43,64.36,64.41,216732.0,58.4522,58.5157,58.4522,58.4976,216732.0
2017-03-14 14:40:00,64.42,64.43,64.37,64.38,157213.0,58.5067,58.5157,58.4612,58.4703,157213.0
2017-03-14 14:50:00,64.37,64.38,64.33,64.37,163114.0,58.4612,58.4703,58.4249,58.4612,163114.0
2017-03-14 15:00:00,64.37,64.43,64.36,64.42,173463.0,58.4612,58.5157,58.4522,58.5067,173463.0
2017-03-14 15:10:00,64.41,64.43,64.4,64.43,133099.0,58.4976,58.5157,58.4885,58.5157,133099.0
2017-03-14 15:20:00,64.42,64.46,64.41,64.46,190872.0,58.5067,58.543,58.4976,58.543,190872.0
2017-03-14 15:30:00,64.45,64.46,64.42,64.42,273975.0,58.5339,58.543,58.5067,58.5067,273975.0
2017-03-14 15:40:00,64.42,64.43,64.38,64.41,329409.0,58.5067,58.5157,58.4703,58.4976,329409.0
2017-03-14 15:50:00,64.41,64.42,64.38,64.39,946272.0,58.4976,58.5067,58.4703,58.4794,946272.0
2017-03-15 09:30:00,64.5,64.58,64.36,64.38,773542.0,58.5793,58.652,58.4522,58.4703,773542.0
2017-03-15 09:40:00,64.37,64.51,64.35,64.47,488954.0,58.4612,58.5884,58.4431,58.5521,488954.0
2017-03-15 09:50:00,64.46,64.47,64.41,64.46,197156.0,58.543,58.5521,58.4976,58.543,197156.0
2017-03-15 10:00:00,64.45,64.46,64.41,64.44,197051.0,58.5339,58.543,58.4976,58.5248,197051.0
2017-03-15 10:10:00,64.44,64.45,64.25,64.34,463913.0,58.5248,58.5339,58.3523,58.434,463913.0
2017-03-15 10:20:00,64.34,64.42,64.33,64.41,265877.0,58.434,58.5067,58.4249,58.4976,265877.0
2017-03-15 10:30:00,64.41,64.43,64.36,64.38,206344.0,58.4976,58.5157,58.4522,58.4703,206344.0
2017-03-15 10:40:00,64.39,64.39,64.35,64.36,197510.0,58.4794,58.4794,58.4431,58.4522,197510.0
2017-03-15 10:50:00,64.36,64.41,64.34,64.4,376040.0,58.4522,58.4976,58.434,58.4885,376040.0
2017-03-15 11:00:00,64.4,64.43,64.39,64.43,207847.0,58.4885,58.5157,58.4794,58.5157,207847.0
2017-03-15 11:10:00,64.43,64.48,64.42,64.48,294318.0,58.5157,58.5612,58.5067,58.5612,294318.0
2017-03-15 11:20:00,64.49,64.55,64.47,64.53,219244.0,58.5702,58.6247,58.5521,58.6066,219244.0
2017-03-15 11:30:00,64.53,64.55,64.48,64.55,302393.0,58.6066,58.6247,58.5612,58.6247,302393.0
2017-03-15 11:40:00,64.54,64.58,64.51,64.55,298983.0,58.6156,58.652,58.5884,58.6247,298983.0
2017-03-15 11:50:00,64.55,64.57,64.53,64.56,117661.0,58.6247,58.6429,58.6066,58.6338,117661.0
2017-03-15 12:00:00,64.56,64.59,64.55,64.59,214696.0,58.6338,58.6611,58.6247,58.6611,214696.0
2017-03-15 12:10:00,64.59,64.61,64.58,64.59,227797.0,58.6611,58.6792,58.652,58.6611,227797.0
2017-03-15 12:20:00,64.58,64.63,64.58,64.59,110516.0,58.652,58.6974,58.652,58.6611,110516.0
2017-03-15 12:30:00,64.58,64.64,64.57,64.62,200695.0,58.652,58.7065,58.6429,58.6883,200695.0
2017-03-15 12:40:00,64.62,64.69,64.61,64.68,189101.0,58.6883,58.7519,58.6792,58.7428,189101.0
2017-03-15 12:50:00,64.67,64.71,64.64,64.65,152329.0,58.7337,58.77,58.7065,58.7155,152329.0
2017-03-15 13:00:00,64.64,64.67,64.6,64.6,238012.0,58.7065,58.7337,58.6701,58.6701,238012.0
2017-03-15 13:10:00,64.61,64.61,64.55,64.55,285942.0,58.6792,58.6792,58.6247,58.6247,285942.0
2017-03-15 13:20:00,64.56,64.56,64.49,64.54,272066.0,58.6338,58.6338,58.5702,58.6156,272066.0
2017-03-15 13:30:00,64.55,64.56,64.51,64.55,280289.0,58.6247,58.6338,58.5884,58.6247,280289.0
2017-03-15 13:40:00,64.54,64.55,64.47,64.5,194204.0,58.6156,58.6247,58.5521,58.5793,194204.0
2017-03-15 13:50:00,64.5,64.52,64.48,64.52,148701.0,58.5793,58.5975,58.5612,58.5975,148701.0
2017-03-15 14:00:00,64.52,64.92,64.51,64.77,1225536.0,58.5975,58.9608,58.5884,58.8245,1225536.0
2017-03-15 14:10:00,64.77,64.82,64.65,64.7,858127.0,58.8245,58.8699,58.7155,58.761,858127.0
2017-03-15 14:20:00,64.71,64.76,64.63,64.63,451266.0,58.77,58.8154,58.6974,58.6974,451266.0
2017-03-15 14:30:00,64.63,64.68,64.6,64.66,355630.0,58.6974,58.7428,58.6701,58.7246,355630.0
2017-03-15 14:40:00,64.65,64.8,64.63,64.75,523428.0,58.7155,58.8518,58.6974,58.8064,523428.0
2017-03-15 14:50:00,64.76,64.78,64.7,64.76,330369.0,58.8154,58.8336,58.761,58.8154,330369.0
2017-03-15 15:00:00,64.76,64.79,64.72,64.76,330674.0,58.8154,58.8427,58.7791,58.8154,330674.0
2017-03-15 15:10:00,64.77,64.86,64.75,64.8,449461.0,58.8245,58.9063,58.8064,58.8518,449461.0
2017-03-15 15:20:00,64.8,64.83,64.75,64.83,308475.0,58.8518,58.879,58.8064,58.879,308475.0
2017-03-15 15:30:00,64.82,64.9,64.8,64.85,444369.0,58.8699,58.9426,58.8518,58.8972,444369.0
2017-03-15 15:40:00,64.85,64.88,64.73,64.77,526725.0,58.8972,58.9244,58.7882,58.8245,526725.0
2017-03-15 15:50:00,64.77,64.85,64.71,64.73,1164863.0,58.8245,58.8972,58.77,58.7882,1164863.0
2017-03-16 09:30:00,64.75,64.76,64.58,64.65,1686096.0,58.8064,58.8154,58.652,58.7155,1686096.0
2017-03-16 09:40:00,64.64,64.68,64.53,64.63,756090.0,58.7065,58.7428,58.6066,58.6974,756090.0
2017-03-16 09:50:00,64.63,64.63,64.53,64.55,512378.0,58.6974,58.6974,58.6066,58.6247,512378.0
2017-03-16 10:00:00,64.55,64.6,64.52,64.53,515936.0,58.6247,58.6701,58.5975,58.6066,515936.0
2017-03-16 10:10:00,64.53,64.54,64.39,64.44,606509.0,58.6066,58.6156,58.4794,58.5248,606509.0
2017-03-16 10:20:00,64.44,64.56,64.39,64.53,491592.0,58.5248,58.6338,58.4794,58.6066,491592.0
2017-03-16 10:30:00,64.54,64.55,64.41,64.42,758067.0,58.6156,58.6247,58.4976,58.5067,758067.0
2017-03-16 10:40:00,64.42,64.48,64.39,64.45,356809.0,58.5067,58.5612,58.4794,58.5339,356809.0
2017-03-16 10:50:00,64.46,64.46,64.3,64.41,516356.0,58.543,58.543,58.3977,58.4976,516356.0
2017-03-16 11:00:00,64.41,64.48,64.32,64.47,694970.0,58.4976,58.5612,58.4158,58.5521,694970.0
2017-03-16 11:10:00,64.47,64.47,64.36,64.39,298883.0,58.5521,58.5521,58.4522,58.4794,298883.0
2017-03-16 11:20:00,64.39,64.47,64.37,64.44,253306.0,58.4794,58.5521,58.4612,58.5248,253306.0
2017-03-16 11:30:00,64.44,64.46,64.36,64.38,261376.0,58.5248,58.543,58.4522,58.4703,261376.0
2017-03-16 11:40:00,64.39,64.44,64.38,64.42,227415.0,58.4794,58.5248,58.4703,58.5067,227415.0
2017-03-16 11:50:00,64.42,64.47,64.41,64.46,331572.0,58.5067,58.5521,58.4976,58.543,331572.0
2017-03-16 12:00:00,64.45,64.5,64.44,64.5,505680.0,58.5339,58.5793,58.5248,58.5793,505680.0
2017-03-16 12:10:00,64.49,64.61,64.47,64.6,684382.0,58.5702,58.6792,58.5521,58.6701,684382.0
2017-03-16 12:20:00,64.6,64.65,64.58,64.63,380570.0,58.6701,58.7155,58.652,58.6974,380570.0
2017-03-16 12:30:00,64.64,64.66,64.59,64.63,289373.0,58.7065,58.7246,58.6611,58.6974,289373.0
2017-03-16 12:40:00,64.63,64.67,64.6,64.63,283024.0,58.6974,58.7337,58.6701,58.6974,283024.0
2017-03-16 12:50:00,64.62,64.63,64.54,64.55,243250.0,58.6883,58.6974,58.6156,58.6247,243250.0
2017-03-16 13:00:00,64.56,64.56,64.52,64.52,191348.0,58.6338,58.6338,58.5975,58.5975,191348.0
2017-03-16 13:10:00,64.53,64.54,64.45,64.48,209396.0,58.6066,58.6156,58.5339,58.5612,209396.0
2017-03-16 13:20:00,64.49,64.52,64.47,64.5,197503.0,58.5702,58.5975,58.5521,58.5793,197503.0
2017-03-16 13:30:00,64.5,64.55,64.48,64.51,178505.0,58.5793,58.6247,58.5612,58.5884,178505.0
2017-03-16 13:40:00,64.51,64.57,64.5,64.53,197812.0,58.5884,58.6429,58.5793,58.6066,197812.0
2017-03-16 13:50:00,64.53,64.56,64.52,64.54,156678.0,58.6066,58.6338,58.5975,58.6156,156678.0
2017-03-16 14:00:00,64.54,64.57,64.52,64.54,187702.0,58.6156,58.6429,58.5975,58.6156,187702.0
2017-03-16 14:10:00,64.54,64.57,64.5,64.51,187090.0,58.6156,58.6429,58.5793,58.5884,187090.0
2017-03-16 14:20:00,64.51,64.56,64.49,64.55,159183.0,58.5884,58.6338,58.5702,58.6247,159183.0
2017-03-16 14:30:00,64.56,64.57,64.52,64.52,223836.0,58.6338,58.6429,58.5975,58.5975,223836.0
2017-03-16 14:40:00,64.52,64.52,64.37,64.39,387020.0,58.5975,58.5975,58.4612,58.4794,387020.0
2017-03-16 14:50:00,64.39,64.42,64.37,64.39,294654.0,58.4794,58.5067,58.4612,58.4794,294654.0
2017-03-16 15:00:00,64.38,64.43,64.34,64.43,305586.0,58.4703,58.5157,58.434,58.5157,305586.0
2017-03-16 15:10:00,64.42,64.51,64.42,64.51,322763.0,58.5067,58.5884,58.5067,58.5884,322763.0
2017-03-16 15:20:00,64.51,64.57,64.48,64.51,478739.0,58.5884,58.6429,58.5612,58.5884,478739.0
2017-03-16 15:30:00,64.5,64.54,64.47,64.51,335443.0,58.5793,58.6156,58.5521,58.5884,335443.0
2017-03-16 15:40:00,64.52,64.58,64.51,64.55,721493.0,58.5975,58.652,58.5884,58.6247,721493.0
2017-03-16 15:50:00,64.56,64.65,64.55,64.64,1790520.0,58.6338,58.7155,58.6247,58.7065,1790520.0
2017-03-17 09:30:00,64.87,65.0,64.75,64.78,14574470.0,58.9154,59.0334,58.8064,58.8336,14574470.0
2017-03-17 09:40:00,64.79,64.9,64.68,64.88,965573.0,58.8427,58.9426,58.7428,58.9244,965573.0
2017-03-17 09:50:00,64.88,65.05,64.88,64.99,1151643.0,58.9244,59.0788,58.9244,59.0243,1151643.0
2017-03-17 10:00:00,64.98,64.99,64.88,64.94,735784.0,59.0153,59.0243,58.9244,58.9789,735784.0
2017-03-17 10:10:00,64.94,64.97,64.88,64.89,557733.0,58.9789,59.0062,58.9244,58.9335,557733.0
2017-03-17 10:20:00,64.89,64.94,64.86,64.94,380899.0,58.9335,58.9789,58.9063,58.9789,380899.0
2017-03-17 10:30:00,64.93,65.08,64.93,64.98,1071034.0,58.9698,59.1061,58.9698,59.0153,1071034.0
2017-03-17 10:40:00,64.98,65.0,64.91,64.92,487936.0,59.0153,59.0334,58.9517,58.9608,487936.0
2017-03-17 10:50:00,64.93,65.03,64.92,65.03,671892.0,58.9698,59.0607,58.9608,59.0607,671892.0
2017-03-17 11:00:00,65.03,65.03,64.89,64.92,453298.0,59.0607,59.0607,58.9335,58.9608,453298.0
2017-03-17 11:10:00,64.93,64.94,64.88,64.92,506374.0,58.9698,58.9789,58.9244,58.9608,506374.0
2017-03-17 11:20:00,64.91,64.98,64.91,64.94,349123.0,58.9517,59.0153,58.9517,58.9789,349123.0
2017-03-17 11:30:00,64.94,64.95,64.89,64.92,289286.0,58.9789,58.988,58.9335,58.9608,289286.0
2017-03-17 11:40:00,64.92,65.0,64.89,64.97,449060.0,58.9608,59.0334,58.9335,59.0062,449060.0
2017-03-17 11:50:00,64.96,65.04,64.96,65.03,274724.0,58.9971,59.0697,58.9971,59.0607,274724.0
2017-03-17 12:00:00,65.03,65.07,65.0,65.07,339550.0,59.0607,59.097,59.0334,59.097,339550.0
2017-03-17 12:10:00,65.06,65.07,65.02,65.06,334270.0,59.0879,59.097,59.0516,59.0879,334270.0
2017-03-17 12:20:00,65.06,65.07,65.02,65.03,211990.0,59.0879,59.097,59.0516,59.0607,211990.0
2017-03-17 12:30:00,65.03,65.03,65.0,65.0,240441.0,59.0607,59.0607,59.0334,59.0334,240441.0
2017-03-17 12:40:00,65.0,65.06,65.0,65.04,228507.0,59.0334,59.0879,59.0334,59.0697,228507.0
2017-03-17 12:50:00,65.04,65.07,65.02,65.04,226058.0,59.0697,59.097,59.0516,59.0697,226058.0
2017-03-17 13:00:00,65.03,65.05,65.02,65.04,162636.0,59.0607,59.0788,59.0516,59.0697,162636.0
2017-03-17 13:10:00,65.03,65.08,65.02,65.05,277549.0,59.0607,59.1061,59.0516,59.0788,277549.0
2017-03-17 13:20:00,65.05,65.08,65.04,65.07,166652.0,59.0788,59.1061,59.0697,59.097,166652.0
2017-03-17 13:30:00,65.06,65.1,65.05,65.08,255032.0,59.0879,59.1242,59.0788,59.1061,255032.0
2017-03-17 13:40:00,65.08,65.08,65.01,65.03,284592.0,59.1061,59.1061,59.0425,59.0607,284592.0
2017-03-17 13:50:00,65.03,65.09,65.03,65.08,206035.0,59.0607,59.1152,59.0607,59.1061,206035.0
2017-03-17 14:00:00,65.08,65.16,65.07,65.14,450165.0,59.1061,59.1787,59.097,59.1606,450165.0
2017-03-17 14:10:00,65.14,65.24,65.13,65.23,613895.0,59.1606,59.2514,59.1515,59.2423,613895.0
2017-03-17 14:20:00,65.23,65.24,65.16,65.17,421169.0,59.2423,59.2514,59.1787,59.1878,421169.0
2017-03-17 14:30:00,65.18,65.19,65.11,65.12,232359.0,59.1969,59.206,59.1333,59.1424,232359.0
2017-03-17 14:40:00,65.12,65.16,65.1,65.11,261657.0,59.1424,59.1787,59.1242,59.1333,261657.0
2017-03-17 14:50:00,65.12,65.13,65.08,65.11,395822.0,59.1424,59.1515,59.1061,59.1333,395822.0
2017-03-17 15:00:00,65.11,65.13,65.06,65.08,336101.0,59.1333,59.1515,59.0879,59.1061,336101.0
2017-03-17 15:10:00,65.08,65.08,65.0,65.05,460911.0,59.1061,59.1061,59.0334,59.0788,460911.0
2017-03-17 15:20:00,65.05,65.05,65.01,65.05,294137.0,59.0788,59.0788,59.0425,59.0788,294137.0
2017-03-17 15:30:00,65.05,65.05,64.95,64.98,573167.0,59.0788,59.0788,58.988,59.0153,573167.0
2017-03-17 15:40:00,64.97,65.04,64.95,65.03,823496.0,59.0062,59.0697,58.988,59.0607,823496.0
2017-03-17 15:50:00,65.03,65.04,64.85,64.85,3854326.0,59.0607,59.0697,58.8972,58.8972,3854326.0
2017-03-20 09:30:00,64.91,65.15,64.85,65.08,856158.0,58.9517,59.1696,58.8972,59.1061,856158.0
2017-03-20 09:40:00,65.09,65.18,65.08,65.15,303321.0,59.1152,59.1969,59.1061,59.1696,303321.0
2017-03-20 09:50:00,65.16,65.16,65.0,65.01,279939.0,59.1787,59.1787,59.0334,59.0425,279939.0
2017-03-20 10:00:00,65.01,65.13,64.99,65.13,315484.0,59.0425,59.1515,59.0243,59.1515,315484.0
2017-03-20 10:10:00,65.13,65.14,65.06,65.13,205876.0,59.1515,59.1606,59.0879,59.1515,205876.0
2017-03-20 10:20:00,65.13,65.15,65.07,65.1,221218.0,59.1515,59.1696,59.097,59.1242,221218.0
2017-03-20 10:30:00,65.09,65.1,64.97,64.98,295720.0,59.1152,59.1242,59.0062,59.0153,295720.0
2017-03-20 10:40:00,64.99,65.05,64.98,65.01,261816.0,59.0243,59.0788,59.0153,59.0425,261816.0
2017-03-20 10:50:00,65.01,65.03,64.94,65.02,276113.0,59.0425,59.0607,58.9789,59.0516,276113.0
2017-03-20 11:00:00,65.02,65.04,64.95,64.98,208193.0,59.0516,59.0697,58.988,59.0153,208193.0
2017-03-20 11:10:00,64.98,65.0,64.91,64.99,181471.0,59.0153,59.0334,58.9517,59.0243,181471.0
2017-03-20 11:20:00,64.99,64.99,64.86,64.86,321030.0,59.0243,59.0243,58.9063,58.9063,321030.0
2017-03-20 11:30:00,64.86,64.95,64.86,64.93,187906.0,58.9063,58.988,58.9063,58.9698,187906.0
2017-03-20 11:40:00,64.93,64.95,64.91,64.94,182727.0,58.9698,58.988,58.9517,58.9789,182727.0
2017-03-20 11:50:00,64.95,64.96,64.91,64.92,156376.0,58.988,58.9971,58.9517,58.9608,156376.0
2017-03-20 12:00:00,64.92,64.93,64.87,64.87,149233.0,58.9608,58.9698,58.9154,58.9154,149233.0
2017-03-20 12:10:00,64.88,64.91,64.81,64.82,198355.0,58.9244,58.9517,58.8609,58.8699,198355.0
2017-03-20 12:20:00,64.83,64.87,64.82,64.84,190893.0,58.879,58.9154,58.8699,58.8881,190893.0
2017-03-20 12:30:00,64.84,64.86,64.83,64.84,98743.0,58.8881,58.9063,58.879,58.8881,98743.0
2017-03-20 12:40:00,64.84,64.9,64.83,64.89,193157.0,58.8881,58.9426,58.879,58.9335,193157.0
2017-03-20 12:50:00,64.89,64.91,64.88,64.91,101146.0,58.9335,58.9517,58.9244,58.9517,101146.0
2017-03-20 13:00:00,64.91,64.93,64.87,64.88,195407.0,58.9517,58.9698,58.9154,58.9244,195407.0
2017-03-20 13:10:00,64.87,64.91,64.85,64.85,135320.0,58.9154,58.9517,58.8972,58.8972,135320.0
2017-03-20 13:20:00,64.85,64.89,64.85,64.89,122750.0,58.8972,58.9335,58.8972,58.9335,122750.0
2017-03-20 13:30:00,64.89,64.92,64.85,64.86,160034.0,58.9335,58.9608,58.8972,58.9063,160034.0
2017-03-20 13:40:00,64.85,64.86,64.72,64.78,487148.0,58.8972,58.9063,58.7791,58.8336,487148.0
2017-03-20 13:50:00,64.77,64.82,64.76,64.82,194356.0,58.8245,58.8699,58.8154,58.8699,194356.0
2017-03-20 14:00:00,64.81,64.85,64.79,64.85,136723.0,58.8609,58.8972,58.8427,58.8972,136723.0
2017-03-20 14:10:00,64.85,64.88,64.84,64.85,164342.0,58.8972,58.9244,58.8881,58.8972,164342.0
2017-03-20 14:20:00,64.85,64.87,64.84,64.86,202611.0,58.8972,58.9154,58.8881,58.9063,202611.0
2017-03-20 14:30:00,64.85,64.86,64.74,64.78,285795.0,58.8972,58.9063,58.7973,58.8336,285795.0
2017-03-20 14:40:00,64.78,64.81,64.73,64.75,240833.0,58.8336,58.8609,58.7882,58.8064,240833.0
2017-03-20 14:50:00,64.75,64.83,64.74,64.82,246699.0,58.8064,58.879,58.7973,58.8699,246699.0
2017-03-20 15:00:00,64.82,64.85,64.81,64.84,246672.0,58.8699,58.8972,58.8609,58.8881,246672.0
2017-03-20 15:10:00,64.83,64.95,64.83,64.95,282820.0,58.879,58.988,58.879,58.988,282820.0
2017-03-20 15:20:00,64.95,64.96,64.93,64.95,208000.0,58.988,58.9971,58.9698,58.988,208000.0
2017-03-20 15:30:00,64.95,64.96,64.91,64.92,320746.0,58.988,58.9971,58.9517,58.9608,320746.0
2017-03-20 15:40:00,64.92,64.95,64.91,64.94,323300.0,58.9608,58.988,58.9517,58.9789,323300.0
2017-03-20 15:50:00,64.95,64.97,64.9,64.93,901044.0,58.988,59.0062,58.9426,58.9698,901044.0
2017-03-21 09:30:00,65.19,65.46,65.11,65.42,1240270.0,59.206,59.4512,59.1333,59.4149,1240270.0
2017-03-21 09:40:00,65.42,65.42,65.26,65.4,549743.0,59.4149,59.4149,59.2696,59.3967,549743.0
2017-03-21 09:50:00,65.4,65.5,65.39,65.48,466847.0,59.3967,59.4875,59.3876,59.4694,466847.0
2017-03-21 10:00:00,65.48,65.48,65.23,65.25,661590.0,59.4694,59.4694,59.2423,59.2605,661590.0
2017-03-21 10:10:00,65.25,65.27,65.1,65.16,702147.0,59.2605,59.2786,59.1242,59.1787,702147.0
2017-03-21 10:20:00,65.15,65.24,65.03,65.07,601396.0,59.1696,59.2514,59.0607,59.097,601396.0
2017-03-21 10:30:00,65.07,65.16,65.02,65.08,557051.0,59.097,59.1787,59.0516,59.1061,557051.0
2017-03-21 10:40:00,65.08,65.12,64.99,65.05,455400.0,59.1061,59.1424,59.0243,59.0788,455400.0
2017-03-21 10:50:00,65.05,65.09,64.84,64.93,659237.0,59.0788,59.1152,58.8881,58.9698,659237.0
2017-03-21 11:00:00,64.92,64.96,64.84,64.92,672992.0,58.9608,58.9971,58.8881,58.9608,672992.0
2017-03-21 11:10:00,64.92,64.97,64.68,64.76,752726.0,58.9608,59.0062,58.7428,58.8154,752726.0
2017-03-21 11:20:00,64.75,64.82,64.69,64.76,458884.0,58.8064,58.8699,58.7519,58.8154,458884.0
2017-03-21 11:30:00,64.75,64.78,64.62,64.76,772157.0,58.8064,58.8336,58.6883,58.8154,772157.0
2017-03-21 11:40:00,64.75,64.8,64.63,64.75,452710.0,58.8064,58.8518,58.6974,58.8064,452710.0
2017-03-21 11:50:00,64.75,64.82,64.69,64.82,526175.0,58.8064,58.8699,58.7519,58.8699,526175.0
2017-03-21 12:00:00,64.81,64.82,64.72,64.76,617597.0,58.8609,58.8699,58.7791,58.8154,617597.0
2017-03-21 12:10:00,64.77,64.77,64.6,64.62,393097.0,58.8245,58.8245,58.6701,58.6883,393097.0
2017-03-21 12:20:00,64.63,64.69,64.57,64.64,377138.0,58.6974,58.7519,58.6429,58.7065,377138.0
2017-03-21 12:30:00,64.63,64.64,64.58,64.61,303655.0,58.6974,58.7065,58.652,58.6792,303655.0
2017-03-21 12:40:00,64.61,64.62,64.51,64.54,342747.0,58.6792,58.6883,58.5884,58.6156,342747.0
2017-03-21 12:50:00,64.54,64.64,64.48,64.59,336544.0,58.6156,58.7065,58.5612,58.6611,336544.0
2017-03-21 13:00:00,64.59,64.66,64.54,64.56,237215.0,58.6611,58.7246,58.6156,58.6338,237215.0
2017-03-21 13:10:00,64.55,64.61,64.54,64.59,302395.0,58.6247,58.6792,58.6156,58.6611,302395.0
2017-03-21 13:20:00,64.59,64.66,64.5,64.64,313681.0,58.6611,58.7246,58.5793,58.7065,313681.0
2017-03-21 13:30:00,64.65,64.67,64.59,64.61,243575.0,58.7155,58.7337,58.6611,58.6792,243575.0
2017-03-21 13:40:00,64.62,64.63,64.53,64.57,272383.0,58.6883,58.6974,58.6066,58.6429,272383.0
2017-03-21 13:50:00,64.56,64.57,64.4,64.41,435880.0,58.6338,58.6429,58.4885,58.4976,435880.0
2017-03-21 14:00:00,64.41,64.55,64.4,64.54,458894.0,58.4976,58.6247,58.4885,58.6156,458894.0
2017-03-21 14:10:00,64.55,64.6,64.48,64.58,500282.0,58.6247,58.6701,58.5612,58.652,500282.0
2017-03-21 14:20:00,64.59,64.59,64.49,64.52,355294.0,58.6611,58.6611,58.5702,58.5975,355294.0
2017-03-21 14:30:00,64.52,64.62,64.5,64.6,346601.0,58.5975,58.6883,58.5793,58.6701,346601.0
2017-03-21 14:40:00,64.59,64.59,64.39,64.45,442092.0,58.6611,58.6611,58.4794,58.5339,442092.0
2017-03-21 14:50:00,64.45,64.56,64.41,64.52,398803.0,58.5339,58.6338,58.4976,58.5975,398803.0
2017-03-21 15:00:00,64.51,64.55,64.46,64.48,442365.0,58.5884,58.6247,58.543,58.5612,442365.0
2017-03-21 15:10:00,64.48,64.54,64.43,64.5,425926.0,58.5612,58.6156,58.5157,58.5793,425926.0
2017-03-21 15:20:00,64.5,64.5,64.43,64.46,393108.0,58.5793,58.5793,58.5157,58.543,393108.0
2017-03-21 15:30:00,64.46,64.47,64.3,64.31,583314.0,58.543,58.5521,58.3977,58.4068,583314.0
2017-03-21 15:40:00,64.3,64.35,64.17,64.2,1277263.0,58.3977,58.4431,58.2796,58.3069,1277263.0
2017-03-21 15:50:00,64.2,64.27,64.13,64.21,2255799.0,58.3069,58.3704,58.2433,58.3159,2255799.0
2017-03-22 09:30:00,64.23,64.53,64.12,64.45,1156995.0,58.3341,58.6066,58.2342,58.5339,1156995.0
2017-03-22 09:40:00,64.45,64.52,64.36,64.38,609381.0,58.5339,58.5975,58.4522,58.4703,609381.0
2017-03-22 09:50:00,64.39,64.48,64.34,64.34,483646.0,58.4794,58.5612,58.434,58.434,483646.0
2017-03-22 10:00:00,64.35,64.53,64.32,64.5,485953.0,58.4431,58.6066,58.4158,58.5793,485953.0
2017-03-22 10:10:00,64.51,64.51,64.38,64.41,411141.0,58.5884,58.5884,58.4703,58.4976,411141.0
2017-03-22 10:20:00,64.41,64.53,64.4,64.5,365541.0,58.4976,58.6066,58.4885,58.5793,365541.0
2017-03-22 10:30:00,64.51,64.67,64.39,64.59,522487.0,58.5884,58.7337,58.4794,58.6611,522487.0
2017-03-22 10:40:00,64.59,64.71,64.58,64.66,523937.0,58.6611,58.77,58.652,58.7246,523937.0
2017-03-22 10:50:00,64.66,64.82,64.65,64.82,387721.0,58.7246,58.8699,58.7155,58.8699,387721.0
2017-03-22 11:00:00,64.81,64.82,64.69,64.8,308562.0,58.8609,58.8699,58.7519,58.8518,308562.0
2017-03-22 11:10:00,64.8,65.0,64.74,64.96,525824.0,58.8518,59.0334,58.7973,58.9971,525824.0
2017-03-22 11:20:00,64.96,65.04,64.93,65.04,555625.0,58.9971,59.0697,58.9698,59.0697,555625.0
2017-03-22 11:30:00,65.04,65.07,64.98,65.01,508622.0,59.0697,59.097,59.0153,59.0425,508622.0
2017-03-22 11:40:00,65.02,65.04,64.92,64.92,299606.0,59.0516,59.0697,58.9608,58.9608,299606.0
2017-03-22 11:50:00,64.93,64.93,64.86,64.89,298302.0,58.9698,58.9698,58.9063,58.9335,298302.0
2017-03-22 12:00:00,64.89,64.91,64.85,64.86,330770.0,58.9335,58.9517,58.8972,58.9063,330770.0
2017-03-22 12:10:00,64.86,64.88,64.82,64.83,251335.0,58.9063,58.9244,58.8699,58.879,251335.0
2017-03-22 12:20:00,64.83,64.94,64.83,64.88,255570.0,58.879,58.9789,58.879,58.9244,255570.0
2017-03-22 12:30:00,64.89,64.94,64.83,64.86,300928.0,58.9335,58.9789,58.879,58.9063,300928.0
2017-03-22 12:40:00,64.86,64.9,64.81,64.88,274165.0,58.9063,58.9426,58.8609,58.9244,274165.0
2017-03-22 12:50:00,64.87,64.94,64.82,64.92,289484.0,58.9154,58.9789,58.8699,58.9608,289484.0
2017-03-22 13:00:00,64.92,64.93,64.81,64.91,420732.0,58.9608,58.9698,58.8609,58.9517,420732.0
2017-03-22 13:10:00,64.9,65.01,64.9,64.96,355673.0,58.9426,59.0425,58.9426,58.9971,355673.0
2017-03-22 13:20:00,64.96,65.0,64.88,64.93,201662.0,58.9971,59.0334,58.9244,58.9698,201662.0
2017-03-22 13:30:00,64.92,65.03,64.91,65.01,234177.0,58.9608,59.0607,58.9517,59.0425,234177.0
2017-03-22 13:40:00,65.01,65.02,64.95,65.0,223820.0,59.0425,59.0516,58.988,59.0334,223820.0
2017-03-22 13:50:00,64.99,65.01,64.89,64.89,210885.0,59.0243,59.0425,58.9335,58.9335,210885.0
2017-03-22 14:00:00,64.9,64.99,64.89,64.93,170631.0,58.9426,59.0243,58.9335,58.9698,170631.0
2017-03-22 14:10:00,64.92,65.01,64.92,64.92,238048.0,58.9608,59.0425,58.9608,58.9608,238048.0
2017-03-22 14:20:00,64.92,64.97,64.87,64.89,247688.0,58.9608,59.0062,58.9154,58.9335,247688.0
2017-03-22 14:30:00,64.9,65.01,64.89,65.01,252693.0,58.9426,59.0425,58.9335,59.0425,252693.0
2017-03-22 14:40:00,65.01,65.07,64.97,65.06,399976.0,59.0425,59.097,59.0062,59.0879,399976.0
2017-03-22 14:50:00,65.06,65.1,65.02,65.06,287692.0,59.0879,59.1242,59.0516,59.0879,287692.0
2017-03-22 15:00:00,65.06,65.09,65.02,65.05,264762.0,59.0879,59.1152,59.0516,59.0788,264762.0
2017-03-22 15:10:00,65.05,65.09,65.02,65.08,320628.0,59.0788,59.1152,59.0516,59.1061,320628.0
2017-03-22 15:20:00,65.08,65.14,65.01,65.01,432849.0,59.1061,59.1606,59.0425,59.0425,432849.0
2017-03-22 15:30:00,65.02,65.03,64.97,64.99,494661.0,59.0516,59.0607,59.0062,59.0243,494661.0
2017-03-22 15:40:00,64.98,65.07,64.98,65.05,537737.0,59.0153,59.097,59.0153,59.0788,537737.0
2017-03-22 15:50:00,65.05,65.08,65.01,65.05,1450276.0,59.0788,59.1061,59.0425,59.0788,1450276.0
2017-03-23 09:30:00,64.94,65.24,64.82,65.13,1027826.0,58.9789,59.2514,58.8699,59.1515,1027826.0
2017-03-23 09:40:00,65.13,65.14,65.02,65.12,533269.0,59.1515,59.1606,59.0516,59.1424,533269.0
2017-03-23 09:50:00,65.12,65.13,65.01,65.06,477650.0,59.1424,59.1515,59.0425,59.0879,477650.0
2017-03-23 10:00:00,65.07,65.1,64.9,64.92,540544.0,59.097,59.1242,58.9426,58.9608,540544.0
2017-03-23 10:10:00,64.92,64.93,64.77,64.79,320548.0,58.9608,58.9698,58.8245,58.8427,320548.0
2017-03-23 10:20:00,64.79,64.89,64.79,64.82,329531.0,58.8427,58.9335,58.8427,58.8699,329531.0
2017-03-23 10:30:00,64.83,64.9,64.78,64.89,364559.0,58.879,58.9426,58.8336,58.9335,364559.0
2017-03-23 10:40:00,64.89,64.96,64.88,64.9,281339.0,58.9335,58.9971,58.9244,58.9426,281339.0
2017-03-23 10:50:00,64.9,64.96,64.9,64.91,345140.0,58.9426,58.9971,58.9426,58.9517,345140.0
2017-03-23 11:00:00,64.91,64.94,64.85,64.93,309240.0,58.9517,58.9789,58.8972,58.9698,309240.0
2017-03-23 11:10:00,64.94,65.07,64.91,65.04,526156.0,58.9789,59.097,58.9517,59.0697,526156.0
2017-03-23 11:20:00,65.05,65.06,65.01,65.03,254138.0,59.0788,59.0879,59.0425,59.0607,254138.0
2017-03-23 11:30:00,65.03,65.07,65.01,65.07,188775.0,59.0607,59.097,59.0425,59.097,188775.0
2017-03-23 11:40:00,65.06,65.07,65.01,65.03,172036.0,59.0879,59.097,59.0425,59.0607,172036.0
2017-03-23 11:50:00,65.03,65.15,65.03,65.12,246166.0,59.0607,59.1696,59.0607,59.1424,246166.0
2017-03-23 12:00:00,65.11,65.16,65.09,65.13,171143.0,59.1333,59.1787,59.1152,59.1515,171143.0
2017-03-23 12:10:00,65.13,65.18,65.09,65.14,221402.0,59.1515,59.1969,59.1152,59.1606,221402.0
2017-03-23 12:20:00,65.14,65.19,65.14,65.17,212731.0,59.1606,59.206,59.1606,59.1878,212731.0
2017-03-23 12:30:00,65.17,65.2,65.13,65.13,357548.0,59.1878,59.2151,59.1515,59.1515,357548.0
2017-03-23 12:40:00,65.13,65.18,65.03,65.04,358661.0,59.1515,59.1969,59.0607,59.0697,358661.0
2017-03-23 12:50:00,65.04,65.1,65.0,65.09,381357.0,59.0697,59.1242,59.0334,59.1152,381357.0
2017-03-23 13:00:00,65.1,65.12,64.93,64.94,376383.0,59.1242,59.1424,58.9698,58.9789,376383.0
2017-03-23 13:10:00,64.94,64.98,64.88,64.93,386749.0,58.9789,59.0153,58.9244,58.9698,386749.0
2017-03-23 13:20:00,64.94,64.98,64.86,64.89,242432.0,58.9789,59.0153,58.9063,58.9335,242432.0
2017-03-23 13:30:00,64.89,64.94,64.86,64.89,404555.0,58.9335,58.9789,58.9063,58.9335,404555.0
2017-03-23 13:40:00,64.89,65.0,64.86,64.98,203339.0,58.9335,59.0334,58.9063,59.0153,203339.0
2017-03-23 13:50:00,64.99,65.04,64.97,64.97,190152.0,59.0243,59.0697,59.0062,59.0062,190152.0
2017-03-23 14:00:00,64.96,65.06,64.95,65.03,235319.0,58.9971,59.0879,58.988,59.0607,235319.0
2017-03-23 14:10:00,65.04,65.05,64.99,65.01,182955.0,59.0697,59.0788,59.0243,59.0425,182955.0
2017-03-23 14:20:00,65.01,65.05,64.98,65.03,176073.0,59.0425,59.0788,59.0153,59.0607,176073.0
2017-03-23 14:30:00,65.03,65.06,64.97,65.02,169565.0,59.0607,59.0879,59.0062,59.0516,169565.0
2017-03-23 14:40:00,65.02,65.1,65.0,65.03,259757.0,59.0516,59.1242,59.0334,59.0607,259757.0
2017-03-23 14:50:00,65.03,65.09,64.99,65.01,270605.0,59.0607,59.1152,59.0243,59.0425,270605.0
2017-03-23 15:00:00,65.01,65.02,64.94,64.96,289072.0,59.0425,59.0516,58.9789,58.9971,289072.0
2017-03-23 15:10:00,64.96,64.97,64.86,64.9,397316.0,58.9971,59.0062,58.9063,58.9426,397316.0
2017-03-23 15:20:00,64.9,64.95,64.83,64.83,490260.0,58.9426,58.988,58.879,58.879,490260.0
2017-03-23 15:30:00,64.84,64.9,64.76,64.85,693571.0,58.8881,58.9426,58.8154,58.8972,693571.0
2017-03-23 15:40:00,64.86,64.96,64.83,64.95,614108.0,58.9063,58.9971,58.879,58.988,614108.0
2017-03-23 15:50:00,64.94,64.95,64.81,64.87,2088167.0,58.9789,58.988,58.8609,58.9154,2088167.0
2017-03-24 09:30:00,65.17,65.17,64.83,65.03,1150821.0,59.1878,59.1878,58.879,59.0607,1150821.0
2017-03-24 09:40:00,65.04,65.2,65.0,65.19,592682.0,59.0697,59.2151,59.0334,59.206,592682.0
2017-03-24 09:50:00,65.19,65.19,65.09,65.14,430569.0,59.206,59.206,59.1152,59.1606,430569.0
2017-03-24 10:00:00,65.13,65.21,65.13,65.19,322363.0,59.1515,59.2241,59.1515,59.206,322363.0
2017-03-24 10:10:00,65.18,65.29,65.17,65.25,463359.0,59.1969,59.2968,59.1878,59.2605,463359.0
2017-03-24 10:20:00,65.26,65.26,65.18,65.2,317391.0,59.2696,59.2696,59.1969,59.2151,317391.0
2017-03-24 10:30:00,65.2,65.27,65.18,65.24,479240.0,59.2151,59.2786,59.1969,59.2514,479240.0
2017-03-24 10:40:00,65.24,65.34,65.23,65.34,358308.0,59.2514,59.3422,59.2423,59.3422,358308.0
2017-03-24 10:50:00,65.34,65.4,65.3,65.36,508930.0,59.3422,59.3967,59.3059,59.3604,508930.0
2017-03-24 11:00:00,65.36,65.41,65.32,65.36,263732.0,59.3604,59.4058,59.324,59.3604,263732.0
2017-03-24 11:10:00,65.37,65.42,65.35,65.39,431983.0,59.3695,59.4149,59.3513,59.3876,431983.0
2017-03-24 11:20:00,65.39,65.41,65.31,65.31,270029.0,59.3876,59.4058,59.315,59.315,270029.0
2017-03-24 11:30:00,65.31,65.37,65.3,65.37,205680.0,59.315,59.3695,59.3059,59.3695,205680.0
2017-03-24 11:40:00,65.36,65.4,65.34,65.4,191844.0,59.3604,59.3967,59.3422,59.3967,191844.0
2017-03-24 11:50:00,65.39,65.44,65.39,65.42,257165.0,59.3876,59.433,59.3876,59.4149,257165.0
2017-03-24 12:00:00,65.42,65.45,65.39,65.41,194567.0,59.4149,59.4421,59.3876,59.4058,194567.0
2017-03-24 12:10:00,65.42,65.42,65.22,65.22,551883.0,59.4149,59.4149,59.2332,59.2332,551883.0
2017-03-24 12:20:00,65.23,65.37,65.15,65.3,485242.0,59.2423,59.3695,59.1696,59.3059,485242.0
2017-03-24 12:30:00,65.3,65.35,65.22,65.29,242944.0,59.3059,59.3513,59.2332,59.2968,242944.0
2017-03-24 12:40:00,65.29,65.3,65.24,65.28,194504.0,59.2968,59.3059,59.2514,59.2877,194504.0
2017-03-24 12:50:00,65.29,65.31,65.2,65.23,232148.0,59.2968,59.315,59.2151,59.2423,232148.0
2017-03-24 13:00:00,65.24,65.27,65.12,65.13,349757.0,59.2514,59.2786,59.1424,59.1515,349757.0
2017-03-24 13:10:00,65.13,65.18,65.1,65.13,196983.0,59.1515,59.1969,59.1242,59.1515,196983.0
2017-03-24 13:20:00,65.13,65.23,65.11,65.17,195668.0,59.1515,59.2423,59.1333,59.1878,195668.0
2017-03-24 13:30:00,65.17,65.2,65.13,65.14,152028.0,59.1878,59.2151,59.1515,59.1606,152028.0
2017-03-24 13:40:00,65.13,65.15,65.09,65.13,137772.0,59.1515,59.1696,59.1152,59.1515,137772.0
2017-03-24 13:50:00,65.13,65.13,64.98,65.01,379685.0,59.1515,59.1515,59.0153,59.0425,379685.0
2017-03-24 14:00:00,65.01,65.07,65.0,65.05,219076.0,59.0425,59.097,59.0334,59.0788,219076.0
2017-03-24 14:10:00,65.05,65.13,65.05,65.12,291522.0,59.0788,59.1515,59.0788,59.1424,291522.0
2017-03-24 14:20:00,65.12,65.14,65.03,65.05,310851.0,59.1424,59.1606,59.0607,59.0788,310851.0
2017-03-24 14:30:00,65.05,65.1,65.0,65.03,213905.0,59.0788,59.1242,59.0334,59.0607,213905.0
2017-03-24 14:40:00,65.03,65.03,64.91,64.95,460837.0,59.0607,59.0607,58.9517,58.988,460837.0
2017-03-24 14:50:00,64.95,64.95,64.82,64.84,451990.0,58.988,58.988,58.8699,58.8881,451990.0
2017-03-24 15:00:00,64.84,64.88,64.76,64.87,631882.0,58.8881,58.9244,58.8154,58.9154,631882.0
2017-03-24 15:10:00,64.87,64.92,64.81,64.89,521972.0,58.9154,58.9608,58.8609,58.9335,521972.0
2017-03-24 15:20:00,64.89,64.96,64.87,64.95,438011.0,58.9335,58.9971,58.9154,58.988,438011.0
2017-03-24 15:30:00,64.93,65.16,64.87,65.16,1328099.0,58.9698,59.1787,58.9154,59.1787,1328099.0
2017-03-24 15:40:00,65.15,65.27,65.04,65.08,1273480.0,59.1696,59.2786,59.0697,59.1061,1273480.0
2017-03-24 15:50:00,65.07,65.14,64.93,64.99,2811417.0,59.097,59.1606,58.9698,59.0243,2811417.0
2017-03-27 09:30:00,64.63,64.74,64.39,64.43,1067492.0,58.6974,58.7973,58.4794,58.5157,1067492.0
2017-03-27 09:40:00,64.42,64.54,64.35,64.47,589829.0,58.5067,58.6156,58.4431,58.5521,589829.0
2017-03-27 09:50:00,64.47,64.58,64.4,64.54,795538.0,58.5521,58.652,58.4885,58.6156,795538.0
2017-03-27 10:00:00,64.53,64.65,64.46,64.51,521955.0,58.6066,58.7155,58.543,58.5884,521955.0
2017-03-27 10:10:00,64.5,64.6,64.5,64.55,313618.0,58.5793,58.6701,58.5793,58.6247,313618.0
2017-03-27 10:20:00,64.55,64.61,64.52,64.52,345346.0,58.6247,58.6792,58.5975,58.5975,345346.0
2017-03-27 10:30:00,64.53,64.61,64.52,64.53,255873.0,58.6066,58.6792,58.5975,58.6066,255873.0
2017-03-27 10:40:00,64.54,64.65,64.48,64.59,370992.0,58.6156,58.7155,58.5612,58.6611,370992.0
2017-03-27 10:50:00,64.6,64.63,64.56,64.63,377301.0,58.6701,58.6974,58.6338,58.6974,377301.0
2017-03-27 11:00:00,64.62,64.69,64.6,64.62,351750.0,58.6883,58.7519,58.6701,58.6883,351750.0
2017-03-27 11:10:00,64.62,64.68,64.61,64.65,233617.0,58.6883,58.7428,58.6792,58.7155,233617.0
2017-03-27 11:20:00,64.66,64.81,64.65,64.81,322241.0,58.7246,58.8609,58.7155,58.8609,322241.0
2017-03-27 11:30:00,64.81,64.9,64.81,64.88,315353.0,58.8609,58.9426,58.8609,58.9244,315353.0
2017-03-27 11:40:00,64.89,64.93,64.88,64.91,265351.0,58.9335,58.9698,58.9244,58.9517,265351.0
2017-03-27 11:50:00,64.91,64.92,64.84,64.9,167518.0,58.9517,58.9608,58.8881,58.9426,167518.0
2017-03-27 12:00:00,64.9,64.96,64.85,64.94,184795.0,58.9426,58.9971,58.8972,58.9789,184795.0
2017-03-27 12:10:00,64.94,64.97,64.92,64.93,225965.0,58.9789,59.0062,58.9608,58.9698,225965.0
2017-03-27 12:20:00,64.93,64.96,64.91,64.92,123247.0,58.9698,58.9971,58.9517,58.9608,123247.0
2017-03-27 12:30:00,64.92,64.94,64.89,64.91,127523.0,58.9608,58.9789,58.9335,58.9517,127523.0
2017-03-27 12:40:00,64.91,64.94,64.89,64.93,124943.0,58.9517,58.9789,58.9335,58.9698,124943.0
2017-03-27 12:50:00,64.94,65.06,64.93,64.99,296858.0,58.9789,59.0879,58.9698,59.0243,296858.0
2017-03-27 13:00:00,64.99,65.1,64.98,65.04,226030.0,59.0243,59.1242,59.0153,59.0697,226030.0
2017-03-27 13:10:00,65.03,65.11,64.99,65.0,353187.0,59.0607,59.1333,59.0243,59.0334,353187.0
2017-03-27 13:20:00,64.99,65.0,64.93,64.95,225983.0,59.0243,59.0334,58.9698,58.988,225983.0
2017-03-27 13:30:00,64.96,64.99,64.93,64.95,117230.0,58.9971,59.0243,58.9698,58.988,117230.0
2017-03-27 13:40:00,64.95,64.97,64.91,64.95,197311.0,58.988,59.0062,58.9517,58.988,197311.0
2017-03-27 13:50:00,64.95,65.0,64.93,64.97,171241.0,58.988,59.0334,58.9698,59.0062,171241.0
2017-03-27 14:00:00,64.96,65.03,64.96,65.01,137114.0,58.9971,59.0607,58.9971,59.0425,137114.0
2017-03-27 14:10:00,65.01,65.01,64.93,64.95,192509.0,59.0425,59.0425,58.9698,58.988,192509.0
2017-03-27 14:20:00,64.95,64.98,64.9,64.96,362577.0,58.988,59.0153,58.9426,58.9971,362577.0
2017-03-27 14:30:00,64.96,64.97,64.89,64.92,444849.0,58.9971,59.0062,58.9335,58.9608,444849.0
2017-03-27 14:40:00,64.93,65.05,64.93,65.02,259861.0,58.9698,59.0788,58.9698,59.0516,259861.0
2017-03-27 14:50:00,65.02,65.1,65.01,65.09,237221.0,59.0516,59.1242,59.0425,59.1152,237221.0
2017-03-27 15:00:00,65.09,65.15,65.06,65.13,379414.0,59.1152,59.1696,59.0879,59.1515,379414.0
2017-03-27 15:10:00,65.13,65.17,65.11,65.16,204033.0,59.1515,59.1878,59.1333,59.1787,204033.0
2017-03-27 15:20:00,65.16,65.19,65.11,65.11,365070.0,59.1787,59.206,59.1333,59.1333,365070.0
2017-03-27 15:30:00,65.12,65.2,65.09,65.19,308321.0,59.1424,59.2151,59.1152,59.206,308321.0
2017-03-27 15:40:00,65.19,65.22,65.16,65.17,588123.0,59.206,59.2332,59.1787,59.1878,588123.0
2017-03-27 15:50:00,65.17,65.19,65.04,65.1,1254256.0,59.1878,59.206,59.0697,59.1242,1254256.0
2017-03-28 09:30:00,64.96,65.02,64.77,64.83,1021120.0,58.9971,59.0516,58.8245,58.879,1021120.0
2017-03-28 09:40:00,64.83,64.88,64.71,64.78,573055.0,58.879,58.9244,58.77,58.8336,573055.0
2017-03-28 09:50:00,64.78,64.8,64.65,64.71,440157.0,58.8336,58.8518,58.7155,58.77,440157.0
2017-03-28 10:00:00,64.7,64.97,64.7,64.95,537797.0,58.761,59.0062,58.761,58.988,537797.0
2017-03-28 10:10:00,64.95,64.95,64.74,64.74,352469.0,58.988,58.988,58.7973,58.7973,352469.0
2017-03-28 10:20:00,64.74,64.79,64.68,64.77,333507.0,58.7973,58.8427,58.7428,58.8245,333507.0
2017-03-28 10:30:00,64.77,64.82,64.73,64.78,276343.0,58.8245,58.8699,58.7882,58.8336,276343.0
2017-03-28 10:40:00,64.78,64.87,64.75,64.77,296101.0,58.8336,58.9154,58.8064,58.8245,296101.0
2017-03-28 10:50:00,64.77,64.8,64.7,64.78,343154.0,58.8245,58.8518,58.761,58.8336,343154.0
2017-03-28 11:00:00,64.77,64.87,64.76,64.85,402977.0,58.8245,58.9154,58.8154,58.8972,402977.0
2017-03-28 11:10:00,64.85,64.91,64.84,64.88,336757.0,58.8972,58.9517,58.8881,58.9244,336757.0
2017-03-28 11:20:00,64.89,64.9,64.83,64.86,261852.0,58.9335,58.9426,58.879,58.9063,261852.0
2017-03-28 11:30:00,64.86,64.87,64.77,64.8,276293.0,58.9063,58.9154,58.8245,58.8518,276293.0
2017-03-28 11:40:00,64.8,64.87,64.79,64.87,252838.0,58.8518,58.9154,58.8427,58.9154,252838.0
2017-03-28 11:50:00,64.86,64.93,64.85,64.91,231087.0,58.9063,58.9698,58.8972,58.9517,231087.0
2017-03-28 12:00:00,64.91,65.08,64.9,65.0,549842.0,58.9517,59.1061,58.9426,59.0334,549842.0
2017-03-28 12:10:00,65.0,65.04,64.96,65.0,221757.0,59.0334,59.0697,58.9971,59.0334,221757.0
2017-03-28 12:20:00,65.0,65.04,64.98,65.01,271514.0,59.0334,59.0697,59.0153,59.0425,271514.0
2017-03-28 12:30:00,65.01,65.03,64.97,64.98,236699.0,59.0425,59.0607,59.0062,59.0153,236699.0
2017-03-28 12:40:00,64.99,65.0,64.94,64.96,190801.0,59.0243,59.0334,58.9789,58.9971,190801.0
2017-03-28 12:50:00,64.96,65.1,64.96,65.07,240088.0,58.9971,59.1242,58.9971,59.097,240088.0
2017-03-28 13:00:00,65.07,65.13,65.06,65.09,260493.0,59.097,59.1515,59.0879,59.1152,260493.0
2017-03-28 13:10:00,65.09,65.18,65.07,65.16,343868.0,59.1152,59.1969,59.097,59.1787,343868.0
2017-03-28 13:20:00,65.17,65.19,65.12,65.16,239322.0,59.1878,59.206,59.1424,59.1787,239322.0
2017-03-28 13:30:00,65.16,65.18,65.13,65.17,269258.0,59.1787,59.1969,59.1515,59.1878,269258.0
2017-03-28 13:40:00,65.17,65.27,65.16,65.24,441696.0,59.1878,59.2786,59.1787,59.2514,441696.0
2017-03-28 13:50:00,65.24,65.34,65.22,65.33,335946.0,59.2514,59.3422,59.2332,59.3331,335946.0
2017-03-28 14:00:00,65.33,65.34,65.27,65.34,386372.0,59.3331,59.3422,59.2786,59.3422,386372.0
2017-03-28 14:10:00,65.33,65.43,65.33,65.4,358297.0,59.3331,59.4239,59.3331,59.3967,358297.0
2017-03-28 14:20:00,65.39,65.47,65.39,65.44,364644.0,59.3876,59.4603,59.3876,59.433,364644.0
2017-03-28 14:30:00,65.44,65.45,65.39,65.39,453826.0,59.433,59.4421,59.3876,59.3876,453826.0
2017-03-28 14:40:00,65.39,65.44,65.36,65.36,337111.0,59.3876,59.433,59.3604,59.3604,337111.0
2017-03-28 14:50:00,65.36,65.4,65.3,65.31,311498.0,59.3604,59.3967,59.3059,59.315,311498.0
2017-03-28 15:00:00,65.31,65.39,65.29,65.34,432016.0,59.315,59.3876,59.2968,59.3422,432016.0
2017-03-28 15:10:00,65.34,65.4,65.31,65.37,413502.0,59.3422,59.3967,59.315,59.3695,413502.0
2017-03-28 15:20:00,65.38,65.42,65.33,65.4,655883.0,59.3785,59.4149,59.3331,59.3967,655883.0
2017-03-28 15:30:00,65.4,65.45,65.34,65.36,569029.0,59.3967,59.4421,59.3422,59.3604,569029.0
2017-03-28 15:40:00,65.36,65.43,65.34,65.38,497550.0,59.3604,59.4239,59.3422,59.3785,497550.0
2017-03-28 15:50:00,65.38,65.42,65.27,65.29,1459130.0,59.3785,59.4149,59.2786,59.2968,1459130.0
2017-03-29 09:30:00,65.12,65.34,65.02,65.14,684547.0,59.1424,59.3422,59.0516,59.1606,684547.0
2017-03-29 09:40:00,65.13,65.25,65.08,65.21,492455.0,59.1515,59.2605,59.1061,59.2241,492455.0
2017-03-29 09:50:00,65.22,65.28,65.13,65.22,457879.0,59.2332,59.2877,59.1515,59.2332,457879.0
2017-03-29 10:00:00,65.23,65.24,65.17,65.17,426094.0,59.2423,59.2514,59.1878,59.1878,426094.0
2017-03-29 10:10:00,65.17,65.24,65.17,65.21,340180.0,59.1878,59.2514,59.1878,59.2241,340180.0
2017-03-29 10:20:00,65.2,65.22,65.16,65.18,300456.0,59.2151,59.2332,59.1787,59.1969,300456.0
2017-03-29 10:30:00,65.19,65.24,65.16,65.16,236111.0,59.206,59.2514,59.1787,59.1787,236111.0
2017-03-29 10:40:00,65.16,65.18,65.09,65.1,208950.0,59.1787,59.1969,59.1152,59.1242,208950.0
2017-03-29 10:50:00,65.11,65.17,65.09,65.11,219078.0,59.1333,59.1878,59.1152,59.1333,219078.0
2017-03-29 11:00:00,65.1,65.13,65.04,65.1,210569.0,59.1242,59.1515,59.0697,59.1242,210569.0
2017-03-29 11:10:00,65.11,65.15,65.06,65.09,198570.0,59.1333,59.1696,59.0879,59.1152,198570.0
2017-03-29 11:20:00,65.09,65.13,65.07,65.13,141426.0,59.1152,59.1515,59.097,59.1515,141426.0
2017-03-29 11:30:00,65.12,65.13,65.0,65.01,238248.0,59.1424,59.1515,59.0334,59.0425,238248.0
2017-03-29 11:40:00,65.01,65.02,64.94,65.0,266504.0,59.0425,59.0516,58.9789,59.0334,266504.0
2017-03-29 11:50:00,65.0,65.05,64.97,65.05,160175.0,59.0334,59.0788,59.0062,59.0788,160175.0
2017-03-29 12:00:00,65.06,65.07,65.01,65.05,92896.0,59.0879,59.097,59.0425,59.0788,92896.0
2017-03-29 12:10:00,65.06,65.12,65.05,65.09,129211.0,59.0879,59.1424,59.0788,59.1152,129211.0
2017-03-29 12:20:00,65.09,65.12,65.06,65.09,178056.0,59.1152,59.1424,59.0879,59.1152,178056.0
2017-03-29 12:30:00,65.08,65.11,65.07,65.08,75570.0,59.1061,59.1333,59.097,59.1061,75570.0
2017-03-29 12:40:00,65.07,65.12,65.04,65.09,101484.0,59.097,59.1424,59.0697,59.1152,101484.0
2017-03-29 12:50:00,65.09,65.1,65.05,65.07,127157.0,59.1152,59.1242,59.0788,59.097,127157.0
2017-03-29 13:00:00,65.06,65.13,65.06,65.11,116961.0,59.0879,59.1515,59.0879,59.1333,116961.0
2017-03-29 13:10:00,65.11,65.17,65.07,65.15,394496.0,59.1333,59.1878,59.097,59.1696,394496.0
2017-03-29 13:20:00,65.15,65.21,65.14,65.2,240578.0,59.1696,59.2241,59.1606,59.2151,240578.0
2017-03-29 13:30:00,65.21,65.24,65.19,65.23,183091.0,59.2241,59.2514,59.206,59.2423,183091.0
2017-03-29 13:40:00,65.22,65.25,65.22,65.24,194543.0,59.2332,59.2605,59.2332,59.2514,194543.0
2017-03-29 13:50:00,65.23,65.26,65.21,65.26,172900.0,59.2423,59.2696,59.2241,59.2696,172900.0
2017-03-29 14:00:00,65.25,65.25,65.2,65.23,246532.0,59.2605,59.2605,59.2151,59.2423,246532.0
2017-03-29 14:10:00,65.23,65.28,65.23,65.26,204054.0,59.2423,59.2877,59.2423,59.2696,204054.0
2017-03-29 14:20:00,65.27,65.31,65.25,65.29,212393.0,59.2786,59.315,59.2605,59.2968,212393.0
2017-03-29 14:30:00,65.29,65.32,65.27,65.3,177967.0,59.2968,59.324,59.2786,59.3059,177967.0
2017-03-29 14:40:00,65.3,65.34,65.28,65.31,192925.0,59.3059,59.3422,59.2877,59.315,192925.0
2017-03-29 14:50:00,65.3,65.33,65.27,65.3,205280.0,59.3059,59.3331,59.2786,59.3059,205280.0
2017-03-29 15:00:00,65.3,65.38,65.28,65.38,274496.0,59.3059,59.3785,59.2877,59.3785,274496.0
2017-03-29 15:10:00,65.37,65.38,65.33,65.38,286480.0,59.3695,59.3785,59.3331,59.3785,286480.0
2017-03-29 15:20:00,65.37,65.42,65.36,65.42,268091.0,59.3695,59.4149,59.3604,59.4149,268091.0
2017-03-29 15:30:00,65.42,65.47,65.4,65.46,300485.0,59.4149,59.4603,59.3967,59.4512,300485.0
2017-03-29 15:40:00,65.46,65.48,65.44,65.45,421297.0,59.4512,59.4694,59.433,59.4421,421297.0
2017-03-29 15:50:00,65.45,65.5,65.43,65.48,1712922.0,59.4421,59.4875,59.4239,59.4694,1712922.0
2017-03-30 09:30:00,65.42,65.55,65.36,65.47,682528.0,59.4149,59.5329,59.3604,59.4603,682528.0
2017-03-30 09:40:00,65.47,65.67,65.44,65.62,629424.0,59.4603,59.6419,59.433,59.5965,629424.0
2017-03-30 09:50:00,65.62,65.8,65.6,65.75,571323.0,59.5965,59.76,59.5783,59.7146,571323.0
2017-03-30 10:00:00,65.74,65.9,65.73,65.88,542925.0,59.7055,59.8508,59.6964,59.8326,542925.0
2017-03-30 10:10:00,65.88,65.98,65.87,65.94,527798.0,59.8326,59.9235,59.8236,59.8871,527798.0
2017-03-30 10:20:00,65.94,65.94,65.83,65.88,527963.0,59.8871,59.8871,59.7872,59.8326,527963.0
2017-03-30 10:30:00,65.88,65.95,65.85,65.93,386481.0,59.8326,59.8962,59.8054,59.8781,386481.0
2017-03-30 10:40:00,65.93,65.96,65.88,65.88,251143.0,59.8781,59.9053,59.8326,59.8326,251143.0
2017-03-30 10:50:00,65.87,65.92,65.83,65.92,273909.0,59.8236,59.869,59.7872,59.869,273909.0
2017-03-30 11:00:00,65.92,65.94,65.87,65.88,283728.0,59.869,59.8871,59.8236,59.8326,283728.0
2017-03-30 11:10:00,65.87,65.92,65.83,65.9,284781.0,59.8236,59.869,59.7872,59.8508,284781.0
2017-03-30 11:20:00,65.9,65.91,65.84,65.85,302054.0,59.8508,59.8599,59.7963,59.8054,302054.0
2017-03-30 11:30:00,65.86,65.91,65.84,65.87,208737.0,59.8145,59.8599,59.7963,59.8236,208737.0
2017-03-30 11:40:00,65.87,65.89,65.76,65.8,266998.0,59.8236,59.8417,59.7237,59.76,266998.0
2017-03-30 11:50:00,65.81,65.85,65.78,65.79,207081.0,59.7691,59.8054,59.7418,59.7509,207081.0
2017-03-30 12:00:00,65.79,65.82,65.74,65.82,168660.0,59.7509,59.7781,59.7055,59.7781,168660.0
2017-03-30 12:10:00,65.82,65.86,65.78,65.86,185129.0,59.7781,59.8145,59.7418,59.8145,185129.0
2017-03-30 12:20:00,65.86,65.87,65.79,65.8,179976.0,59.8145,59.8236,59.7509,59.76,179976.0
2017-03-30 12:30:00,65.79,65.8,65.62,65.64,375107.0,59.7509,59.76,59.5965,59.6147,375107.0
2017-03-30 12:40:00,65.64,65.68,65.61,65.67,220715.0,59.6147,59.651,59.5874,59.6419,220715.0
2017-03-30 12:50:00,65.67,65.69,65.64,65.67,113821.0,59.6419,59.6601,59.6147,59.6419,113821.0
2017-03-30 13:00:00,65.67,65.73,65.65,65.73,162339.0,59.6419,59.6964,59.6238,59.6964,162339.0
2017-03-30 13:10:00,65.73,65.77,65.68,65.69,232720.0,59.6964,59.7327,59.651,59.6601,232720.0
2017-03-30 13:20:00,65.69,65.76,65.67,65.74,156624.0,59.6601,59.7237,59.6419,59.7055,156624.0
2017-03-30 13:30:00,65.75,65.78,65.72,65.78,127096.0,59.7146,59.7418,59.6873,59.7418,127096.0
2017-03-30 13:40:00,65.77,65.81,65.76,65.79,195600.0,59.7327,59.7691,59.7237,59.7509,195600.0
2017-03-30 13:50:00,65.78,65.79,65.7,65.73,173710.0,59.7418,59.7509,59.6692,59.6964,173710.0
2017-03-30 14:00:00,65.73,65.75,65.71,65.74,89092.0,59.6964,59.7146,59.6782,59.7055,89092.0
2017-03-30 14:10:00,65.75,65.81,65.74,65.79,126459.0,59.7146,59.7691,59.7055,59.7509,126459.0
2017-03-30 14:20:00,65.79,65.83,65.77,65.78,398793.0,59.7509,59.7872,59.7327,59.7418,398793.0
2017-03-30 14:30:00,65.78,65.79,65.73,65.76,199415.0,59.7418,59.7509,59.6964,59.7237,199415.0
2017-03-30 14:40:00,65.76,65.77,65.68,65.74,366820.0,59.7237,59.7327,59.651,59.7055,366820.0
2017-03-30 14:50:00,65.74,65.75,65.66,65.69,604549.0,59.7055,59.7146,59.6328,59.6601,604549.0
2017-03-30 15:00:00,65.69,65.72,65.68,65.71,185764.0,59.6601,59.6873,59.651,59.6782,185764.0
2017-03-30 15:10:00,65.72,65.72,65.65,65.67,229798.0,59.6873,59.6873,59.6238,59.6419,229798.0
2017-03-30 15:20:00,65.67,65.7,65.65,65.7,260015.0,59.6419,59.6692,59.6238,59.6692,260015.0
2017-03-30 15:30:00,65.69,65.75,65.68,65.7,360233.0,59.6601,59.7146,59.651,59.6692,360233.0
2017-03-30 15:40:00,65.71,65.72,65.64,65.67,373846.0,59.6782,59.6873,59.6147,59.6419,373846.0
2017-03-30 15:50:00,65.67,65.79,65.61,65.71,1418661.0,59.6419,59.7509,59.5874,59.6782,1418661.0
2017-03-31 09:30:00,65.65,65.7,65.45,65.59,815415.0,59.6238,59.6692,59.4421,59.5693,815415.0
2017-03-31 09:40:00,65.59,65.64,65.55,65.64,296680.0,59.5693,59.6147,59.5329,59.6147,296680.0
2017-03-31 09:50:00,65.63,65.75,65.63,65.66,470931.0,59.6056,59.7146,59.6056,59.6328,470931.0
2017-03-31 10:00:00,65.67,65.75,65.65,65.73,428215.0,59.6419,59.7146,59.6238,59.6964,428215.0
2017-03-31 10:10:00,65.72,65.78,65.7,65.75,318640.0,59.6873,59.7418,59.6692,59.7146,318640.0
2017-03-31 10:20:00,65.76,65.77,65.67,65.69,214257.0,59.7237,59.7327,59.6419,59.6601,214257.0
2017-03-31 10:30:00,65.7,65.81,65.69,65.8,231417.0,59.6692,59.7691,59.6601,59.76,231417.0
2017-03-31 10:40:00,65.8,65.8,65.74,65.77,203552.0,59.76,59.76,59.7055,59.7327,203552.0
2017-03-31 10:50:00,65.78,65.79,65.74,65.76,312658.0,59.7418,59.7509,59.7055,59.7237,312658.0
2017-03-31 11:00:00,65.76,65.87,65.75,65.86,201393.0,59.7237,59.8236,59.7146,59.8145,201393.0
2017-03-31 11:10:00,65.86,65.92,65.85,65.89,346790.0,59.8145,59.869,59.8054,59.8417,346790.0
2017-03-31 11:20:00,65.89,65.94,65.88,65.9,239631.0,59.8417,59.8871,59.8326,59.8508,239631.0
2017-03-31 11:30:00,65.89,65.95,65.87,65.94,314121.0,59.8417,59.8962,59.8236,59.8871,314121.0
2017-03-31 11:40:00,65.94,66.0,65.93,66.0,561446.0,59.8871,59.9416,59.8781,59.9416,561446.0
2017-03-31 11:50:00,66.0,66.0,65.96,65.96,361840.0,59.9416,59.9416,59.9053,59.9053,361840.0
2017-03-31 12:00:00,65.96,66.0,65.95,65.98,323049.0,59.9053,59.9416,59.8962,59.9235,323049.0
2017-03-31 12:10:00,65.98,66.04,65.97,66.03,391713.0,59.9235,59.978,59.9144,59.9689,391713.0
2017-03-31 12:20:00,66.03,66.09,66.02,66.06,227742.0,59.9689,60.0234,59.9598,59.9961,227742.0
2017-03-31 12:30:00,66.07,66.08,66.02,66.04,271153.0,60.0052,60.0143,59.9598,59.978,271153.0
2017-03-31 12:40:00,66.03,66.08,66.03,66.06,145428.0,59.9689,60.0143,59.9689,59.9961,145428.0
2017-03-31 12:50:00,66.06,66.08,66.04,66.08,104628.0,59.9961,60.0143,59.978,60.0143,104628.0
2017-03-31 13:00:00,66.08,66.12,66.07,66.1,225421.0,60.0143,60.0506,60.0052,60.0324,225421.0
2017-03-31 13:10:00,66.1,66.13,66.09,66.09,219234.0,60.0324,60.0597,60.0234,60.0234,219234.0
2017-03-31 13:20:00,66.1,66.15,66.09,66.14,194518.0,60.0324,60.0779,60.0234,60.0688,194518.0
2017-03-31 13:30:00,66.15,66.19,66.13,66.15,262793.0,60.0779,60.1142,60.0597,60.0779,262793.0
2017-03-31 13:40:00,66.14,66.18,66.12,66.16,328014.0,60.0688,60.1051,60.0506,60.0869,328014.0
2017-03-31 13:50:00,66.16,66.17,66.02,66.02,325409.0,60.0869,60.096,59.9598,59.9598,325409.0
2017-03-31 14:00:00,66.02,66.02,65.95,65.97,272173.0,59.9598,59.9598,59.8962,59.9144,272173.0
2017-03-31 14:10:00,65.97,65.97,65.87,65.95,296612.0,59.9144,59.9144,59.8236,59.8962,296612.0
2017-03-31 14:20:00,65.95,65.98,65.92,65.97,242953.0,59.8962,59.9235,59.869,59.9144,242953.0
2017-03-31 14:30:00,65.96,66.03,65.93,66.01,501382.0,59.9053,59.9689,59.8781,59.9507,501382.0
2017-03-31 14:40:00,66.0,66.02,65.98,66.0,246358.0,59.9416,59.9598,59.9235,59.9416,246358.0
2017-03-31 14:50:00,66.0,66.01,65.91,65.91,305226.0,59.9416,59.9507,59.8599,59.8599,305226.0
2017-03-31 15:00:00,65.91,66.01,65.91,66.01,279005.0,59.8599,59.9507,59.8599,59.9507,279005.0
2017-03-31 15:10:00,66.01,66.04,66.0,66.01,274088.0,59.9507,59.978,59.9416,59.9507,274088.0
2017-03-31 15:20:00,66.02,66.09,66.01,66.05,493420.0,59.9598,60.0234,59.9507,59.987,493420.0
2017-03-31 15:30:00,66.05,66.16,66.05,66.09,633826.0,59.987,60.0869,59.987,60.0234,633826.0
2017-03-31 15:40:00,66.09,66.13,65.99,66.01,645651.0,60.0234,60.0597,59.9325,59.9507,645651.0
2017-03-31 15:50:00,66.0,66.03,65.85,65.87,2776201.0,59.9416,59.9689,59.8054,59.8236,2776201.0
2017-04-03 09:30:00,65.81,65.94,65.65,65.74,1305940.0,59.7691,59.8871,59.6238,59.7055,1305940.0
2017-04-03 09:40:00,65.73,65.83,65.69,65.69,587146.0,59.6964,59.7872,59.6601,59.6601,587146.0
2017-04-03 09:50:00,65.69,65.74,65.66,65.72,399495.0,59.6601,59.7055,59.6328,59.6873,399495.0
2017-04-03 10:00:00,65.72,65.82,65.64,65.71,665251.0,59.6873,59.7781,59.6147,59.6782,665251.0
2017-04-03 10:10:00,65.7,65.74,65.57,65.7,574300.0,59.6692,59.7055,59.5511,59.6692,574300.0
2017-04-03 10:20:00,65.7,65.77,65.65,65.69,380605.0,59.6692,59.7327,59.6238,59.6601,380605.0
2017-04-03 10:30:00,65.69,65.72,65.61,65.65,369136.0,59.6601,59.6873,59.5874,59.6238,369136.0
2017-04-03 10:40:00,65.64,65.69,65.59,65.6,465669.0,59.6147,59.6601,59.5693,59.5783,465669.0
2017-04-03 10:50:00,65.6,65.6,65.4,65.41,511073.0,59.5783,59.5783,59.3967,59.4058,511073.0
2017-04-03 11:00:00,65.42,65.45,65.2,65.25,622910.0,59.4149,59.4421,59.2151,59.2605,622910.0
2017-04-03 11:10:00,65.25,65.4,65.24,65.33,427863.0,59.2605,59.3967,59.2514,59.3331,427863.0
2017-04-03 11:20:00,65.33,65.46,65.31,65.38,461882.0,59.3331,59.4512,59.315,59.3785,461882.0
2017-04-03 11:30:00,65.39,65.42,65.32,65.38,354630.0,59.3876,59.4149,59.324,59.3785,354630.0
2017-04-03 11:40:00,65.39,65.45,65.31,65.34,374339.0,59.3876,59.4421,59.315,59.3422,374339.0
2017-04-03 11:50:00,65.34,65.44,65.31,65.37,512171.0,59.3422,59.433,59.315,59.3695,512171.0
2017-04-03 12:00:00,65.36,65.36,65.19,65.24,487121.0,59.3604,59.3604,59.206,59.2514,487121.0
2017-04-03 12:10:00,65.24,65.36,65.24,65.3,288347.0,59.2514,59.3604,59.2514,59.3059,288347.0
2017-04-03 12:20:00,65.29,65.4,65.27,65.36,282895.0,59.2968,59.3967,59.2786,59.3604,282895.0
2017-04-03 12:30:00,65.36,65.41,65.34,65.39,219011.0,59.3604,59.4058,59.3422,59.3876,219011.0
2017-04-03 12:40:00,65.39,65.44,65.38,65.43,245472.0,59.3876,59.433,59.3785,59.4239,245472.0
2017-04-03 12:50:00,65.42,65.49,65.39,65.48,240099.0,59.4149,59.4784,59.3876,59.4694,240099.0
2017-04-03 13:00:00,65.49,65.5,65.41,65.43,259433.0,59.4784,59.4875,59.4058,59.4239,259433.0
2017-04-03 13:10:00,65.44,65.51,65.43,65.44,229751.0,59.433,59.4966,59.4239,59.433,229751.0
2017-04-03 13:20:00,65.43,65.43,65.36,65.38,241649.0,59.4239,59.4239,59.3604,59.3785,241649.0
2017-04-03 13:30:00,65.37,65.39,65.3,65.32,391094.0,59.3695,59.3876,59.3059,59.324,391094.0
2017-04-03 13:40:00,65.31,65.37,65.26,65.35,213050.0,59.315,59.3695,59.2696,59.3513,213050.0
2017-04-03 13:50:00,65.35,65.42,65.33,65.41,170295.0,59.3513,59.4149,59.3331,59.4058,170295.0
2017-04-03 14:00:00,65.41,65.44,65.36,65.38,127867.0,59.4058,59.433,59.3604,59.3785,127867.0
2017-04-03 14:10:00,65.39,65.4,65.32,65.34,189383.0,59.3876,59.3967,59.324,59.3422,189383.0
2017-04-03 14:20:00,65.34,65.48,65.33,65.47,225175.0,59.3422,59.4694,59.3331,59.4603,225175.0
2017-04-03 14:30:00,65.47,65.5,65.45,65.45,185438.0,59.4603,59.4875,59.4421,59.4421,185438.0
2017-04-03 14:40:00,65.46,65.56,65.45,65.52,291161.0,59.4512,59.542,59.4421,59.5057,291161.0
2017-04-03 14:50:00,65.52,65.56,65.49,65.5,160334.0,59.5057,59.542,59.4784,59.4875,160334.0
2017-04-03 15:00:00,65.5,65.52,65.47,65.51,399374.0,59.4875,59.5057,59.4603,59.4966,399374.0
2017-04-03 15:10:00,65.51,65.64,65.51,65.57,309651.0,59.4966,59.6147,59.4966,59.5511,309651.0
2017-04-03 15:20:00,65.56,65.64,65.56,65.59,210186.0,59.542,59.6147,59.542,59.5693,210186.0
2017-04-03 15:30:00,65.59,65.6,65.52,65.56,309559.0,59.5693,59.5783,59.5057,59.542,309559.0
2017-04-03 15:40:00,65.56,65.6,65.52,65.57,367499.0,59.542,59.5783,59.5057,59.5511,367499.0
2017-04-03 15:50:00,65.57,65.6,65.51,65.55,1293192.0,59.5511,59.5783,59.4966,59.5329,1293192.0
2017-04-04 09:30:00,65.39,65.63,65.28,65.55,1047169.0,59.3876,59.6056,59.2877,59.5329,1047169.0
2017-04-04 09:40:00,65.54,65.66,65.51,65.58,553544.0,59.5238,59.6328,59.4966,59.5602,553544.0
2017-04-04 09:50:00,65.58,65.59,65.48,65.53,333420.0,59.5602,59.5693,59.4694,59.5148,333420.0
2017-04-04 10:00:00,65.53,65.6,65.39,65.42,406983.0,59.5148,59.5783,59.3876,59.4149,406983.0
2017-04-04 10:10:00,65.43,65.52,65.39,65.46,241030.0,59.4239,59.5057,59.3876,59.4512,241030.0
2017-04-04 10:20:00,65.46,65.59,65.46,65.54,215572.0,59.4512,59.5693,59.4512,59.5238,215572.0
2017-04-04 10:30:00,65.55,65.64,65.55,65.56,267061.0,59.5329,59.6147,59.5329,59.542,267061.0
2017-04-04 10:40:00,65.57,65.63,65.48,65.5,295521.0,59.5511,59.6056,59.4694,59.4875,295521.0
2017-04-04 10:50:00,65.5,65.54,65.44,65.51,212714.0,59.4875,59.5238,59.433,59.4966,212714.0
2017-04-04 11:00:00,65.52,65.65,65.49,65.65,267434.0,59.5057,59.6238,59.4784,59.6238,267434.0
2017-04-04 11:10:00,65.65,65.69,65.62,65.67,163877.0,59.6238,59.6601,59.5965,59.6419,163877.0
2017-04-04 11:20:00,65.66,65.73,65.64,65.66,275528.0,59.6328,59.6964,59.6147,59.6328,275528.0
2017-04-04 11:30:00,65.66,65.73,65.64,65.69,258630.0,59.6328,59.6964,59.6147,59.6601,258630.0
2017-04-04 11:40:00,65.69,65.75,65.68,65.73,181562.0,59.6601,59.7146,59.651,59.6964,181562.0
2017-04-04 11:50:00,65.73,65.75,65.65,65.66,218820.0,59.6964,59.7146,59.6238,59.6328,218820.0
2017-04-04 12:00:00,65.65,65.67,65.59,65.64,221705.0,59.6238,59.6419,59.5693,59.6147,221705.0
2017-04-04 12:10:00,65.64,65.67,65.59,65.62,227962.0,59.6147,59.6419,59.5693,59.5965,227962.0
2017-04-04 12:20:00,65.62,65.66,65.59,65.64,152833.0,59.5965,59.6328,59.5693,59.6147,152833.0
2017-04-04 12:30:00,65.64,65.65,65.6,65.65,151774.0,59.6147,59.6238,59.5783,59.6238,151774.0
2017-04-04 12:40:00,65.65,65.65,65.59,65.61,113125.0,59.6238,59.6238,59.5693,59.5874,113125.0
2017-04-04 12:50:00,65.61,65.64,65.53,65.55,180246.0,59.5874,59.6147,59.5148,59.5329,180246.0
2017-04-04 13:00:00,65.55,65.57,65.5,65.57,165612.0,59.5329,59.5511,59.4875,59.5511,165612.0
2017-04-04 13:10:00,65.57,65.63,65.56,65.6,156461.0,59.5511,59.6056,59.542,59.5783,156461.0
2017-04-04 13:20:00,65.61,65.62,65.53,65.53,138172.0,59.5874,59.5965,59.5148,59.5148,138172.0
2017-04-04 13:30:00,65.53,65.61,65.52,65.59,207284.0,59.5148,59.5874,59.5057,59.5693,207284.0
2017-04-04 13:40:00,65.58,65.61,65.57,65.58,84920.0,59.5602,59.5874,59.5511,59.5602,84920.0
2017-04-04 13:50:00,65.58,65.61,65.56,65.59,92173.0,59.5602,59.5874,59.542,59.5693,92173.0
2017-04-04 14:00:00,65.59,65.66,65.59,65.65,147863.0,59.5693,59.6328,59.5693,59.6238,147863.0
2017-04-04 14:10:00,65.65,65.7,65.63,65.69,176375.0,59.6238,59.6692,59.6056,59.6601,176375.0
2017-04-04 14:20:00,65.69,65.75,65.67,65.75,239244.0,59.6601,59.7146,59.6419,59.7146,239244.0
2017-04-04 14:30:00,65.74,65.78,65.71,65.74,216265.0,59.7055,59.7418,59.6782,59.7055,216265.0
2017-04-04 14:40:00,65.74,65.79,65.73,65.78,197081.0,59.7055,59.7509,59.6964,59.7418,197081.0
2017-04-04 14:50:00,65.78,65.81,65.72,65.73,366321.0,59.7418,59.7691,59.6873,59.6964,366321.0
2017-04-04 15:00:00,65.72,65.75,65.69,65.71,198341.0,59.6873,59.7146,59.6601,59.6782,198341.0
2017-04-04 15:10:00,65.71,65.76,65.69,65.7,277415.0,59.6782,59.7237,59.6601,59.6692,277415.0
2017-04-04 15:20:00,65.7,65.73,65.68,65.7,236907.0,59.6692,59.6964,59.651,59.6692,236907.0
2017-04-04 15:30:00,65.7,65.79,65.69,65.78,300557.0,59.6692,59.7509,59.6601,59.7418,300557.0
2017-04-04 15:40:00,65.78,65.8,65.74,65.78,295920.0,59.7418,59.76,59.7055,59.7418,295920.0
2017-04-04 15:50:00,65.78,65.79,65.71,65.73,919187.0,59.7418,59.7509,59.6782,59.6964,919187.0
2017-04-05 09:30:00,66.3,66.3,65.76,65.81,902998.0,60.2141,60.2141,59.7237,59.7691,902998.0
2017-04-05 09:40:00,65.81,65.98,65.81,65.95,450025.0,59.7691,59.9235,59.7691,59.8962,450025.0
2017-04-05 09:50:00,65.96,66.02,65.95,66.01,346058.0,59.9053,59.9598,59.8962,59.9507,346058.0
2017-04-05 10:00:00,66.02,66.14,65.96,66.02,655577.0,59.9598,60.0688,59.9053,59.9598,655577.0
2017-04-05 10:10:00,66.03,66.1,66.01,66.05,305149.0,59.9689,60.0324,59.9507,59.987,305149.0
2017-04-05 10:20:00,66.06,66.13,66.05,66.12,310797.0,59.9961,60.0597,59.987,60.0506,310797.0
2017-04-05 10:30:00,66.12,66.17,66.06,66.11,371477.0,60.0506,60.096,59.9961,60.0415,371477.0
2017-04-05 10:40:00,66.1,66.25,66.1,66.24,505088.0,60.0324,60.1687,60.0324,60.1596,505088.0
2017-04-05 10:50:00,66.23,66.28,66.21,66.25,390340.0,60.1505,60.1959,60.1323,60.1687,390340.0
2017-04-05 11:00:00,66.26,66.35,66.25,66.3,594405.0,60.1778,60.2595,60.1687,60.2141,594405.0
2017-04-05 11:10:00,66.29,66.32,66.27,66.31,336570.0,60.205,60.2323,60.1868,60.2232,336570.0
2017-04-05 11:20:00,66.3,66.31,66.17,66.2,468310.0,60.2141,60.2232,60.096,60.1233,468310.0
2017-04-05 11:30:00,66.19,66.25,66.14,66.2,330291.0,60.1142,60.1687,60.0688,60.1233,330291.0
2017-04-05 11:40:00,66.2,66.23,66.16,66.19,281255.0,60.1233,60.1505,60.0869,60.1142,281255.0
2017-04-05 11:50:00,66.18,66.21,66.13,66.13,258958.0,60.1051,60.1323,60.0597,60.0597,258958.0
2017-04-05 12:00:00,66.13,66.2,66.11,66.17,179778.0,60.0597,60.1233,60.0415,60.096,179778.0
2017-04-05 12:10:00,66.16,66.17,66.13,66.16,185402.0,60.0869,60.096,60.0597,60.0869,185402.0
2017-04-05 12:20:00,66.15,66.21,66.15,66.17,269738.0,60.0779,60.1323,60.0779,60.096,269738.0
2017-04-05 12:30:00,66.17,66.18,66.12,66.14,200211.0,60.096,60.1051,60.0506,60.0688,200211.0
2017-04-05 12:40:00,66.15,66.16,66.13,66.16,231871.0,60.0779,60.0869,60.0597,60.0869,231871.0
2017-04-05 12:50:00,66.16,66.22,66.12,66.14,283456.0,60.0869,60.1414,60.0506,60.0688,283456.0
2017-04-05 13:00:00,66.14,66.18,66.11,66.13,375977.0,60.0688,60.1051,60.0415,60.0597,375977.0
2017-04-05 13:10:00,66.14,66.17,66.12,66.12,495426.0,60.0688,60.096,60.0506,60.0506,495426.0
2017-04-05 13:20:00,66.12,66.15,66.09,66.11,262415.0,60.0506,60.0779,60.0234,60.0415,262415.0
2017-04-05 13:30:00,66.11,66.17,66.07,66.16,317096.0,60.0415,60.096,60.0052,60.0869,317096.0
2017-04-05 13:40:00,66.16,66.16,66.09,66.12,303564.0,60.0869,60.0869,60.0234,60.0506,303564.0
2017-04-05 13:50:00,66.13,66.22,66.12,66.19,307379.0,60.0597,60.1414,60.0506,60.1142,307379.0
2017-04-05 14:00:00,66.19,66.28,66.05,66.23,629717.0,60.1142,60.1959,59.987,60.1505,629717.0
2017-04-05 14:10:00,66.23,66.3,66.21,66.28,492872.0,60.1505,60.2141,60.1323,60.1959,492872.0
2017-04-05 14:20:00,66.29,66.35,66.28,66.34,568160.0,60.205,60.2595,60.1959,60.2504,568160.0
2017-04-05 14:30:00,66.34,66.35,66.26,66.26,542699.0,60.2504,60.2595,60.1778,60.1778,542699.0
2017-04-05 14:40:00,66.26,66.29,66.14,66.15,384321.0,60.1778,60.205,60.0688,60.0779,384321.0
2017-04-05 14:50:00,66.16,66.17,65.97,65.98,587101.0,60.0869,60.096,59.9144,59.9235,587101.0
2017-04-05 15:00:00,65.97,66.07,65.96,66.03,305130.0,59.9144,60.0052,59.9053,59.9689,305130.0
2017-04-05 15:10:00,66.03,66.04,65.9,65.98,679902.0,59.9689,59.978,59.8508,59.9235,679902.0
2017-04-05 15:20:00,65.98,65.99,65.66,65.77,911420.0,59.9235,59.9325,59.6328,59.7327,911420.0
2017-04-05 15:30:00,65.77,65.78,65.44,65.65,983916.0,59.7327,59.7418,59.433,59.6238,983916.0
2017-04-05 15:40:00,65.65,65.73,65.52,65.54,692776.0,59.6238,59.6964,59.5057,59.5238,692776.0
2017-04-05 15:50:00,65.54,65.71,65.51,65.56,1454774.0,59.5238,59.6782,59.4966,59.542,1454774.0
2017-04-06 09:30:00,65.6,65.75,65.5,65.73,1171866.0,59.5783,59.7146,59.4875,59.6964,1171866.0
2017-04-06 09:40:00,65.73,65.79,65.48,65.48,800073.0,59.6964,59.7509,59.4694,59.4694,800073.0
2017-04-06 09:50:00,65.49,65.83,65.49,65.8,631222.0,59.4784,59.7872,59.4784,59.76,631222.0
2017-04-06 10:00:00,65.8,65.84,65.66,65.68,406010.0,59.76,59.7963,59.6328,59.651,406010.0
2017-04-06 10:10:00,65.69,65.74,65.56,65.66,503079.0,59.6601,59.7055,59.542,59.6328,503079.0
2017-04-06 10:20:00,65.66,65.83,65.63,65.79,357739.0,59.6328,59.7872,59.6056,59.7509,357739.0
2017-04-06 10:30:00,65.8,65.93,65.79,65.91,492119.0,59.76,59.8781,59.7509,59.8599,492119.0
2017-04-06 10:40:00,65.92,65.97,65.8,65.92,809487.0,59.869,59.9144,59.76,59.869,809487.0
2017-04-06 10:50:00,65.93,65.98,65.9,65.93,430578.0,59.8781,59.9235,59.8508,59.8781,430578.0
2017-04-06 11:00:00,65.93,66.0,65.92,65.98,429209.0,59.8781,59.9416,59.869,59.9235,429209.0
2017-04-06 11:10:00,65.98,66.06,65.93,65.96,270170.0,59.9235,59.9961,59.8781,59.9053,270170.0
2017-04-06 11:20:00,65.95,66.05,65.93,66.03,320943.0,59.8962,59.987,59.8781,59.9689,320943.0
2017-04-06 11:30:00,66.03,66.04,65.94,65.96,258596.0,59.9689,59.978,59.8871,59.9053,258596.0
2017-04-06 11:40:00,65.96,65.98,65.87,65.89,316352.0,59.9053,59.9235,59.8236,59.8417,316352.0
2017-04-06 11:50:00,65.88,65.93,65.84,65.92,217254.0,59.8326,59.8781,59.7963,59.869,217254.0
2017-04-06 12:00:00,65.92,65.95,65.83,65.84,245745.0,59.869,59.8962,59.7872,59.7963,245745.0
2017-04-06 12:10:00,65.84,65.86,65.75,65.77,248733.0,59.7963,59.8145,59.7146,59.7327,248733.0
2017-04-06 12:20:00,65.77,65.83,65.77,65.82,139604.0,59.7327,59.7872,59.7327,59.7781,139604.0
2017-04-06 12:30:00,65.82,65.86,65.71,65.71,229874.0,59.7781,59.8145,59.6782,59.6782,229874.0
2017-04-06 12:40:00,65.72,65.76,65.67,65.75,135314.0,59.6873,59.7237,59.6419,59.7146,135314.0
2017-04-06 12:50:00,65.75,65.75,65.69,65.73,111121.0,59.7146,59.7146,59.6601,59.6964,111121.0
2017-04-06 13:00:00,65.73,65.79,65.7,65.78,149762.0,59.6964,59.7509,59.6692,59.7418,149762.0
2017-04-06 13:10:00,65.78,65.8,65.75,65.8,153284.0,59.7418,59.76,59.7146,59.76,153284.0
2017-04-06 13:20:00,65.8,65.85,65.77,65.81,147392.0,59.76,59.8054,59.7327,59.7691,147392.0
2017-04-06 13:30:00,65.81,65.87,65.8,65.82,136771.0,59.7691,59.8236,59.76,59.7781,136771.0
2017-04-06 13:40:00,65.83,65.85,65.79,65.8,158315.0,59.7872,59.8054,59.7509,59.76,158315.0
2017-04-06 13:50:00,65.8,65.83,65.7,65.7,157217.0,59.76,59.7872,59.6692,59.6692,157217.0
2017-04-06 14:00:00,65.7,65.74,65.66,65.67,222972.0,59.6692,59.7055,59.6328,59.6419,222972.0
2017-04-06 14:10:00,65.67,65.68,65.63,65.65,302377.0,59.6419,59.651,59.6056,59.6238,302377.0
2017-04-06 14:20:00,65.64,65.67,65.6,65.65,246213.0,59.6147,59.6419,59.5783,59.6238,246213.0
2017-04-06 14:30:00,65.64,65.69,65.62,65.67,173007.0,59.6147,59.6601,59.5965,59.6419,173007.0
2017-04-06 14:40:00,65.68,65.69,65.52,65.54,284894.0,59.651,59.6601,59.5057,59.5238,284894.0
2017-04-06 14:50:00,65.54,65.59,65.48,65.53,462733.0,59.5238,59.5693,59.4694,59.5148,462733.0
2017-04-06 15:00:00,65.53,65.7,65.53,65.69,318481.0,59.5148,59.6692,59.5148,59.6601,318481.0
2017-04-06 15:10:00,65.68,65.73,65.66,65.71,239101.0,59.651,59.6964,59.6328,59.6782,239101.0
2017-04-06 15:20:00,65.71,65.75,65.65,65.68,323833.0,59.6782,59.7146,59.6238,59.651,323833.0
2017-04-06 15:30:00,65.68,65.76,65.66,65.75,426549.0,59.651,59.7237,59.6328,59.7146,426549.0
2017-04-06 15:40:00,65.75,65.77,65.62,65.69,656846.0,59.7146,59.7327,59.5965,59.6601,656846.0
2017-04-06 15:50:00,65.69,65.74,65.58,65.73,1659894.0,59.6601,59.7055,59.5602,59.6964,1659894.0
2017-04-07 09:30:00,65.85,65.89,65.61,65.79,699679.0,59.8054,59.8417,59.5874,59.7509,699679.0
2017-04-07 09:40:00,65.8,65.82,65.66,65.7,348132.0,59.76,59.7781,59.6328,59.6692,348132.0
2017-04-07 09:50:00,65.69,65.73,65.47,65.49,576055.0,59.6601,59.6964,59.4603,59.4784,576055.0
2017-04-07 10:00:00,65.5,65.65,65.44,65.65,335468.0,59.4875,59.6238,59.433,59.6238,335468.0
2017-04-07 10:10:00,65.65,65.74,65.62,65.67,265929.0,59.6238,59.7055,59.5965,59.6419,265929.0
2017-04-07 10:20:00,65.67,65.75,65.61,65.75,281957.0,59.6419,59.7146,59.5874,59.7146,281957.0
2017-04-07 10:30:00,65.75,65.85,65.69,65.83,216731.0,59.7146,59.8054,59.6601,59.7872,216731.0
2017-04-07 10:40:00,65.84,65.84,65.73,65.75,215879.0,59.7963,59.7963,59.6964,59.7146,215879.0
2017-04-07 10:50:00,65.76,65.78,65.66,65.69,219765.0,59.7237,59.7418,59.6328,59.6601,219765.0
2017-04-07 11:00:00,65.7,65.74,65.64,65.69,288730.0,59.6692,59.7055,59.6147,59.6601,288730.0
2017-04-07 11:10:00,65.69,65.76,65.66,65.72,221262.0,59.6601,59.7237,59.6328,59.6873,221262.0
2017-04-07 11:20:00,65.73,65.84,65.71,65.79,350288.0,59.6964,59.7963,59.6782,59.7509,350288.0
2017-04-07 11:30:00,65.78,65.81,65.71,65.71,351329.0,59.7418,59.7691,59.6782,59.6782,351329.0
2017-04-07 11:40:00,65.71,65.77,65.69,65.74,233602.0,59.6782,59.7327,59.6601,59.7055,233602.0
2017-04-07 11:50:00,65.74,65.8,65.7,65.79,185065.0,59.7055,59.76,59.6692,59.7509,185065.0
2017-04-07 12:00:00,65.8,65.87,65.78,65.87,201648.0,59.76,59.8236,59.7418,59.8236,201648.0
2017-04-07 12:10:00,65.86,65.91,65.85,65.91,282614.0,59.8145,59.8599,59.8054,59.8599,282614.0
2017-04-07 12:20:00,65.91,65.93,65.89,65.89,162319.0,59.8599,59.8781,59.8417,59.8417,162319.0
2017-04-07 12:30:00,65.9,65.9,65.84,65.88,190337.0,59.8508,59.8508,59.7963,59.8326,190337.0
2017-04-07 12:40:00,65.88,65.88,65.81,65.84,216485.0,59.8326,59.8326,59.7691,59.7963,216485.0
2017-04-07 12:50:00,65.84,65.86,65.78,65.8,189218.0,59.7963,59.8145,59.7418,59.76,189218.0
2017-04-07 13:00:00,65.8,65.81,65.74,65.76,136195.0,59.76,59.7691,59.7055,59.7237,136195.0
2017-04-07 13:10:00,65.77,65.84,65.76,65.8,210991.0,59.7327,59.7963,59.7237,59.76,210991.0
2017-04-07 13:20:00,65.8,65.9,65.79,65.89,261691.0,59.76,59.8508,59.7509,59.8417,261691.0
2017-04-07 13:30:00,65.88,65.95,65.87,65.89,282646.0,59.8326,59.8962,59.8236,59.8417,282646.0
2017-04-07 13:40:00,65.89,65.93,65.88,65.89,142600.0,59.8417,59.8781,59.8326,59.8417,142600.0
2017-04-07 13:50:00,65.9,65.96,65.89,65.92,223040.0,59.8508,59.9053,59.8417,59.869,223040.0
2017-04-07 14:00:00,65.92,65.96,65.91,65.91,212429.0,59.869,59.9053,59.8599,59.8599,212429.0
2017-04-07 14:10:00,65.91,65.96,65.91,65.92,168764.0,59.8599,59.9053,59.8599,59.869,168764.0
2017-04-07 14:20:00,65.93,65.94,65.85,65.89,153540.0,59.8781,59.8871,59.8054,59.8417,153540.0
2017-04-07 14:30:00,65.88,65.93,65.87,65.91,165311.0,59.8326,59.8781,59.8236,59.8599,165311.0
2017-04-07 14:40:00,65.91,65.94,65.86,65.91,342693.0,59.8599,59.8871,59.8145,59.8599,342693.0
2017-04-07 14:50:00,65.92,65.92,65.82,65.84,226712.0,59.869,59.869,59.7781,59.7963,226712.0
2017-04-07 15:00:00,65.84,65.87,65.79,65.8,151793.0,59.7963,59.8236,59.7509,59.76,151793.0
2017-04-07 15:10:00,65.81,65.87,65.81,65.86,195454.0,59.7691,59.8236,59.7691,59.8145,195454.0
2017-04-07 15:20:00,65.85,65.88,65.78,65.8,195484.0,59.8054,59.8326,59.7418,59.76,195484.0
2017-04-07 15:30:00,65.79,65.81,65.71,65.78,343734.0,59.7509,59.7691,59.6782,59.7418,343734.0
2017-04-07 15:40:00,65.78,65.79,65.73,65.73,253416.0,59.7418,59.7509,59.6964,59.6964,253416.0
2017-04-07 15:50:00,65.73,65.78,65.67,65.69,1294798.0,59.6964,59.7418,59.6419,59.6601,1294798.0
2017-04-10 09:30:00,65.61,65.8,65.61,65.75,665435.0,59.5874,59.76,59.5874,59.7146,665435.0
2017-04-10 09:40:00,65.75,65.77,65.66,65.67,194557.0,59.7146,59.7327,59.6328,59.6419,194557.0
2017-04-10 09:50:00,65.67,65.71,65.58,65.69,398283.0,59.6419,59.6782,59.5602,59.6601,398283.0
2017-04-10 10:00:00,65.69,65.71,65.61,65.67,222954.0,59.6601,59.6782,59.5874,59.6419,222954.0
2017-04-10 10:10:00,65.67,65.75,65.65,65.72,248973.0,59.6419,59.7146,59.6238,59.6873,248973.0
2017-04-10 10:20:00,65.72,65.74,65.68,65.73,168566.0,59.6873,59.7055,59.651,59.6964,168566.0
2017-04-10 10:30:00,65.73,65.82,65.73,65.79,265612.0,59.6964,59.7781,59.6964,59.7509,265612.0
2017-04-10 10:40:00,65.79,65.82,65.75,65.78,190363.0,59.7509,59.7781,59.7146,59.7418,190363.0
2017-04-10 10:50:00,65.79,65.8,65.66,65.67,233744.0,59.7509,59.76,59.6328,59.6419,233744.0
2017-04-10 11:00:00,65.68,65.68,65.59,65.64,218638.0,59.651,59.651,59.5693,59.6147,218638.0
2017-04-10 11:10:00,65.64,65.69,65.63,65.68,208609.0,59.6147,59.6601,59.6056,59.651,208609.0
2017-04-10 11:20:00,65.68,65.71,65.64,65.66,152256.0,59.651,59.6782,59.6147,59.6328,152256.0
2017-04-10 11:30:00,65.67,65.67,65.48,65.48,368084.0,59.6419,59.6419,59.4694,59.4694,368084.0
2017-04-10 11:40:00,65.49,65.54,65.43,65.53,250933.0,59.4784,59.5238,59.4239,59.5148,250933.0
2017-04-10 11:50:00,65.53,65.56,65.5,65.54,177233.0,59.5148,59.542,59.4875,59.5238,177233.0
2017-04-10 12:00:00,65.54,65.57,65.52,65.54,285086.0,59.5238,59.5511,59.5057,59.5238,285086.0
2017-04-10 12:10:00,65.54,65.56,65.36,65.42,371892.0,59.5238,59.542,59.3604,59.4149,371892.0
2017-04-10 12:20:00,65.41,65.5,65.41,65.47,163393.0,59.4058,59.4875,59.4058,59.4603,163393.0
2017-04-10 12:30:00,65.47,65.53,65.43,65.51,212246.0,59.4603,59.5148,59.4239,59.4966,212246.0
2017-04-10 12:40:00,65.51,65.61,65.49,65.61,230660.0,59.4966,59.5874,59.4784,59.5874,230660.0
2017-04-10 12:50:00,65.62,65.73,65.6,65.71,423585.0,59.5965,59.6964,59.5783,59.6782,423585.0
2017-04-10 13:00:00,65.7,65.77,65.68,65.72,213765.0,59.6692,59.7327,59.651,59.6873,213765.0
2017-04-10 13:10:00,65.72,65.74,65.68,65.69,115075.0,59.6873,59.7055,59.651,59.6601,115075.0
2017-04-10 13:20:00,65.7,65.75,65.69,65.72,97900.0,59.6692,59.7146,59.6601,59.6873,97900.0
2017-04-10 13:30:00,65.72,65.8,65.7,65.77,275386.0,59.6873,59.76,59.6692,59.7327,275386.0
2017-04-10 13:40:00,65.77,65.78,65.73,65.73,251702.0,59.7327,59.7418,59.6964,59.6964,251702.0
2017-04-10 13:50:00,65.74,65.75,65.7,65.73,124942.0,59.7055,59.7146,59.6692,59.6964,124942.0
2017-04-10 14:00:00,65.73,65.74,65.57,65.62,303533.0,59.6964,59.7055,59.5511,59.5965,303533.0
2017-04-10 14:10:00,65.61,65.7,65.6,65.69,189401.0,59.5874,59.6692,59.5783,59.6601,189401.0
2017-04-10 14:20:00,65.69,65.72,65.62,65.63,255530.0,59.6601,59.6873,59.5965,59.6056,255530.0
2017-04-10 14:30:00,65.63,65.67,65.58,65.6,147823.0,59.6056,59.6419,59.5602,59.5783,147823.0
2017-04-10 14:40:00,65.61,65.7,65.57,65.67,318744.0,59.5874,59.6692,59.5511,59.6419,318744.0
2017-04-10 14:50:00,65.67,65.69,65.65,65.67,167660.0,59.6419,59.6601,59.6238,59.6419,167660.0
2017-04-10 15:00:00,65.67,65.73,65.66,65.67,224860.0,59.6419,59.6964,59.6328,59.6419,224860.0
2017-04-10 15:10:00,65.66,65.68,65.62,65.63,221218.0,59.6328,59.651,59.5965,59.6056,221218.0
2017-04-10 15:20:00,65.64,65.64,65.54,65.58,280248.0,59.6147,59.6147,59.5238,59.5602,280248.0
2017-04-10 15:30:00,65.58,65.64,65.57,65.62,303875.0,59.5602,59.6147,59.5511,59.5965,303875.0
2017-04-10 15:40:00,65.62,65.62,65.53,65.54,755791.0,59.5965,59.5965,59.5148,59.5238,755791.0
2017-04-10 15:50:00,65.53,65.58,65.49,65.53,1364698.0,59.5148,59.5602,59.4784,59.5148,1364698.0
2017-04-11 09:30:00,65.6,65.61,65.36,65.42,725036.0,59.5783,59.5874,59.3604,59.4149,725036.0
2017-04-11 09:40:00,65.42,65.46,65.16,65.22,935488.0,59.4149,59.4512,59.1787,59.2332,935488.0
2017-04-11 09:50:00,65.22,65.27,65.1,65.23,463650.0,59.2332,59.2786,59.1242,59.2423,463650.0
2017-04-11 10:00:00,65.24,65.39,65.2,65.36,441829.0,59.2514,59.3876,59.2151,59.3604,441829.0
2017-04-11 10:10:00,65.36,65.42,65.24,65.26,535569.0,59.3604,59.4149,59.2514,59.2696,535569.0
2017-04-11 10:20:00,65.26,65.26,65.04,65.14,676092.0,59.2696,59.2696,59.0697,59.1606,676092.0
2017-04-11 10:30:00,65.14,65.14,64.94,65.05,805383.0,59.1606,59.1606,58.9789,59.0788,805383.0
2017-04-11 10:40:00,65.04,65.05,64.88,64.93,566136.0,59.0697,59.0788,58.9244,58.9698,566136.0
2017-04-11 10:50:00,64.93,65.01,64.85,64.99,853610.0,58.9698,59.0425,58.8972,59.0243,853610.0
2017-04-11 11:00:00,64.99,65.19,64.95,65.13,625090.0,59.0243,59.206,58.988,59.1515,625090.0
2017-04-11 11:10:00,65.13,65.19,65.09,65.17,503705.0,59.1515,59.206,59.1152,59.1878,503705.0
2017-04-11 11:20:00,65.17,65.21,65.08,65.09,428047.0,59.1878,59.2241,59.1061,59.1152,428047.0
2017-04-11 11:30:00,65.09,65.28,65.08,65.25,422726.0,59.1152,59.2877,59.1061,59.2605,422726.0
2017-04-11 11:40:00,65.25,65.26,65.12,65.17,265214.0,59.2605,59.2696,59.1424,59.1878,265214.0
2017-04-11 11:50:00,65.17,65.22,65.15,65.18,182752.0,59.1878,59.2332,59.1696,59.1969,182752.0
2017-04-11 12:00:00,65.18,65.23,65.13,65.19,170631.0,59.1969,59.2423,59.1515,59.206,170631.0
2017-04-11 12:10:00,65.19,65.38,65.18,65.37,491112.0,59.206,59.3785,59.1969,59.3695,491112.0
2017-04-11 12:20:00,65.38,65.44,65.36,65.42,311376.0,59.3785,59.433,59.3604,59.4149,311376.0
2017-04-11 12:30:00,65.42,65.49,65.4,65.42,361572.0,59.4149,59.4784,59.3967,59.4149,361572.0
2017-04-11 12:40:00,65.42,65.45,65.36,65.43,241871.0,59.4149,59.4421,59.3604,59.4239,241871.0
2017-04-11 12:50:00,65.42,65.51,65.42,65.48,226901.0,59.4149,59.4966,59.4149,59.4694,226901.0
2017-04-11 13:00:00,65.48,65.61,65.48,65.53,297204.0,59.4694,59.5874,59.4694,59.5148,297204.0
2017-04-11 13:10:00,65.54,65.57,65.47,65.49,209804.0,59.5238,59.5511,59.4603,59.4784,209804.0
2017-04-11 13:20:00,65.5,65.56,65.47,65.55,215663.0,59.4875,59.542,59.4603,59.5329,215663.0
2017-04-11 13:30:00,65.55,65.58,65.5,65.55,162714.0,59.5329,59.5602,59.4875,59.5329,162714.0
2017-04-11 13:40:00,65.55,65.57,65.41,65.42,201978.0,59.5329,59.5511,59.4058,59.4149,201978.0
2017-04-11 13:50:00,65.42,65.43,65.34,65.39,331703.0,59.4149,59.4239,59.3422,59.3876,331703.0
2017-04-11 14:00:00,65.39,65.47,65.37,65.43,187063.0,59.3876,59.4603,59.3695,59.4239,187063.0
2017-04-11 14:10:00,65.43,65.45,65.31,65.36,206447.0,59.4239,59.4421,59.315,59.3604,206447.0
2017-04-11 14:20:00,65.36,65.39,65.32,65.34,196103.0,59.3604,59.3876,59.324,59.3422,196103.0
2017-04-11 14:30:00,65.36,65.44,65.33,65.42,247779.0,59.3604,59.433,59.3331,59.4149,247779.0
2017-04-11 14:40:00,65.42,65.43,65.32,65.37,205578.0,59.4149,59.4239,59.324,59.3695,205578.0
2017-04-11 14:50:00,65.38,65.49,65.36,65.4,274160.0,59.3785,59.4784,59.3604,59.3967,274160.0
2017-04-11 15:00:00,65.4,65.42,65.29,65.34,227175.0,59.3967,59.4149,59.2968,59.3422,227175.0
2017-04-11 15:10:00,65.34,65.35,65.2,65.28,396857.0,59.3422,59.3513,59.2151,59.2877,396857.0
2017-04-11 15:20:00,65.28,65.33,65.27,65.33,267467.0,59.2877,59.3331,59.2786,59.3331,267467.0
2017-04-11 15:30:00,65.33,65.41,65.31,65.37,367567.0,59.3331,59.4058,59.315,59.3695,367567.0
2017-04-11 15:40:00,65.37,65.39,65.27,65.34,416671.0,59.3695,59.3876,59.2786,59.3422,416671.0
2017-04-11 15:50:00,65.34,65.5,65.33,65.5,1283684.0,59.3422,59.4875,59.3331,59.4875,1283684.0
2017-04-12 09:30:00,65.42,65.48,65.3,65.41,703889.0,59.4149,59.4694,59.3059,59.4058,703889.0
2017-04-12 09:40:00,65.41,65.51,65.28,65.28,365123.0,59.4058,59.4966,59.2877,59.2877,365123.0
2017-04-12 09:50:00,65.29,65.37,65.24,65.36,431042.0,59.2968,59.3695,59.2514,59.3604,431042.0
2017-04-12 10:00:00,65.36,65.43,65.3,65.31,389642.0,59.3604,59.4239,59.3059,59.315,389642.0
2017-04-12 10:10:00,65.32,65.47,65.25,65.47,400257.0,59.324,59.4603,59.2605,59.4603,400257.0
2017-04-12 10:20:00,65.47,65.49,65.34,65.38,229597.0,59.4603,59.4784,59.3422,59.3785,229597.0
2017-04-12 10:30:00,65.39,65.43,65.33,65.37,343588.0,59.3876,59.4239,59.3331,59.3695,343588.0
2017-04-12 10:40:00,65.38,65.41,65.28,65.34,281878.0,59.3785,59.4058,59.2877,59.3422,281878.0
2017-04-12 10:50:00,65.34,65.43,65.24,65.25,535416.0,59.3422,59.4239,59.2514,59.2605,535416.0
2017-04-12 11:00:00,65.26,65.33,65.16,65.31,641304.0,59.2696,59.3331,59.1787,59.315,641304.0
2017-04-12 11:10:00,65.32,65.37,65.3,65.31,216769.0,59.324,59.3695,59.3059,59.315,216769.0
2017-04-12 11:20:00,65.31,65.34,65.25,65.3,250923.0,59.315,59.3422,59.2605,59.3059,250923.0
2017-04-12 11:30:00,65.3,65.32,65.11,65.14,408730.0,59.3059,59.324,59.1333,59.1606,408730.0
2017-04-12 11:40:00,65.14,65.2,65.13,65.17,430263.0,59.1606,59.2151,59.1515,59.1878,430263.0
2017-04-12 11:50:00,65.17,65.2,65.11,65.18,261095.0,59.1878,59.2151,59.1333,59.1969,261095.0
2017-04-12 12:00:00,65.18,65.3,65.15,65.28,370384.0,59.1969,59.3059,59.1696,59.2877,370384.0
2017-04-12 12:10:00,65.28,65.3,65.23,65.24,170050.0,59.2877,59.3059,59.2423,59.2514,170050.0
2017-04-12 12:20:00,65.24,65.3,65.23,65.28,169525.0,59.2514,59.3059,59.2423,59.2877,169525.0
2017-04-12 12:30:00,65.27,65.31,65.26,65.28,197966.0,59.2786,59.315,59.2696,59.2877,197966.0
2017-04-12 12:40:00,65.28,65.3,65.23,65.23,327370.0,59.2877,59.3059,59.2423,59.2423,327370.0
2017-04-12 12:50:00,65.23,65.24,65.13,65.18,215569.0,59.2423,59.2514,59.1515,59.1969,215569.0
2017-04-12 13:00:00,65.18,65.3,65.18,65.28,194238.0,59.1969,59.3059,59.1969,59.2877,194238.0
2017-04-12 13:10:00,65.28,65.31,65.21,65.25,273920.0,59.2877,59.315,59.2241,59.2605,273920.0
2017-04-12 13:20:00,65.25,65.25,65.17,65.19,185564.0,59.2605,59.2605,59.1878,59.206,185564.0
2017-04-12 13:30:00,65.19,65.26,65.15,65.23,241350.0,59.206,59.2696,59.1696,59.2423,241350.0
2017-04-12 13:40:00,65.24,65.27,65.21,65.26,363535.0,59.2514,59.2786,59.2241,59.2696,363535.0
2017-04-12 13:50:00,65.26,65.36,65.2,65.34,357120.0,59.2696,59.3604,59.2151,59.3422,357120.0
2017-04-12 14:00:00,65.35,65.37,65.3,65.33,210532.0,59.3513,59.3695,59.3059,59.3331,210532.0
2017-04-12 14:10:00,65.34,65.36,65.21,65.21,342722.0,59.3422,59.3604,59.2241,59.2241,342722.0
2017-04-12 14:20:00,65.22,65.28,65.17,65.27,350683.0,59.2332,59.2877,59.1878,59.2786,350683.0
2017-04-12 14:30:00,65.26,65.33,65.21,65.22,263897.0,59.2696,59.3331,59.2241,59.2332,263897.0
2017-04-12 14:40:00,65.21,65.22,65.12,65.12,545884.0,59.2241,59.2332,59.1424,59.1424,545884.0
2017-04-12 14:50:00,65.13,65.23,65.11,65.19,452949.0,59.1515,59.2423,59.1333,59.206,452949.0
2017-04-12 15:00:00,65.2,65.24,65.17,65.2,233174.0,59.2151,59.2514,59.1878,59.2151,233174.0
2017-04-12 15:10:00,65.21,65.28,65.17,65.17,425029.0,59.2241,59.2877,59.1878,59.1878,425029.0
2017-04-12 15:20:00,65.17,65.32,65.17,65.23,537961.0,59.1878,59.324,59.1878,59.2423,537961.0
2017-04-12 15:30:00,65.25,65.3,65.23,65.23,313836.0,59.2605,59.3059,59.2423,59.2423,313836.0
2017-04-12 15:40:00,65.24,65.28,65.18,65.21,471269.0,59.2514,59.2877,59.1969,59.2241,471269.0
2017-04-12 15:50:00,65.2,65.29,65.18,65.22,1238278.0,59.2151,59.2968,59.1969,59.2332,1238278.0
2017-04-13 09:30:00,65.29,65.36,64.98,65.31,1281308.0,59.2968,59.3604,59.0153,59.315,1281308.0
2017-04-13 09:40:00,65.3,65.41,65.26,65.4,505288.0,59.3059,59.4058,59.2696,59.3967,505288.0
2017-04-13 09:50:00,65.39,65.66,65.37,65.59,647227.0,59.3876,59.6328,59.3695,59.5693,647227.0
2017-04-13 10:00:00,65.6,65.71,65.59,65.61,313832.0,59.5783,59.6782,59.5693,59.5874,313832.0
2017-04-13 10:10:00,65.61,65.7,65.6,65.67,278011.0,59.5874,59.6692,59.5783,59.6419,278011.0
2017-04-13 10:20:00,65.67,65.72,65.61,65.72,352684.0,59.6419,59.6873,59.5874,59.6873,352684.0
2017-04-13 10:30:00,65.72,65.83,65.69,65.81,724053.0,59.6873,59.7872,59.6601,59.7691,724053.0
2017-04-13 10:40:00,65.81,65.82,65.72,65.75,276005.0,59.7691,59.7781,59.6873,59.7146,276005.0
2017-04-13 10:50:00,65.75,65.86,65.73,65.83,300814.0,59.7146,59.8145,59.6964,59.7872,300814.0
2017-04-13 11:00:00,65.83,65.85,65.74,65.75,217494.0,59.7872,59.8054,59.7055,59.7146,217494.0
2017-04-13 11:10:00,65.75,65.75,65.6,65.62,385861.0,59.7146,59.7146,59.5783,59.5965,385861.0
2017-04-13 11:20:00,65.61,65.66,65.59,65.61,240591.0,59.5874,59.6328,59.5693,59.5874,240591.0
2017-04-13 11:30:00,65.61,65.66,65.6,65.62,156608.0,59.5874,59.6328,59.5783,59.5965,156608.0
2017-04-13 11:40:00,65.62,65.63,65.56,65.61,198911.0,59.5965,59.6056,59.542,59.5874,198911.0
2017-04-13 11:50:00,65.61,65.61,65.54,65.56,172082.0,59.5874,59.5874,59.5238,59.542,172082.0
2017-04-13 12:00:00,65.56,65.57,65.41,65.44,335600.0,59.542,59.5511,59.4058,59.433,335600.0
2017-04-13 12:10:00,65.44,65.49,65.41,65.47,263768.0,59.433,59.4784,59.4058,59.4603,263768.0
2017-04-13 12:20:00,65.47,65.49,65.43,65.48,191986.0,59.4603,59.4784,59.4239,59.4694,191986.0
2017-04-13 12:30:00,65.48,65.5,65.42,65.44,176356.0,59.4694,59.4875,59.4149,59.433,176356.0
2017-04-13 12:40:00,65.44,65.45,65.35,65.35,207059.0,59.433,59.4421,59.3513,59.3513,207059.0
2017-04-13 12:50:00,65.35,65.4,65.26,65.31,375035.0,59.3513,59.3967,59.2696,59.315,375035.0
2017-04-13 13:00:00,65.31,65.32,65.22,65.26,309451.0,59.315,59.324,59.2332,59.2696,309451.0
2017-04-13 13:10:00,65.26,65.27,65.14,65.24,410880.0,59.2696,59.2786,59.1606,59.2514,410880.0
2017-04-13 13:20:00,65.24,65.3,65.21,65.26,172672.0,59.2514,59.3059,59.2241,59.2696,172672.0
2017-04-13 13:30:00,65.25,65.33,65.24,65.27,225682.0,59.2605,59.3331,59.2514,59.2786,225682.0
2017-04-13 13:40:00,65.27,65.31,65.15,65.17,261804.0,59.2786,59.315,59.1696,59.1878,261804.0
2017-04-13 13:50:00,65.16,65.22,65.16,65.18,135128.0,59.1787,59.2332,59.1787,59.1969,135128.0
2017-04-13 14:00:00,65.18,65.3,65.17,65.25,227566.0,59.1969,59.3059,59.1878,59.2605,227566.0
2017-04-13 14:10:00,65.25,65.29,65.2,65.22,193765.0,59.2605,59.2968,59.2151,59.2332,193765.0
2017-04-13 14:20:00,65.22,65.32,65.19,65.28,311148.0,59.2332,59.324,59.206,59.2877,311148.0
2017-04-13 14:30:00,65.27,65.32,65.22,65.23,266756.0,59.2786,59.324,59.2332,59.2423,266756.0
2017-04-13 14:40:00,65.23,65.27,65.21,65.21,158071.0,59.2423,59.2786,59.2241,59.2241,158071.0
2017-04-13 14:50:00,65.21,65.28,65.19,65.27,214500.0,59.2241,59.2877,59.206,59.2786,214500.0
2017-04-13 15:00:00,65.26,65.3,65.23,65.24,264062.0,59.2696,59.3059,59.2423,59.2514,264062.0
2017-04-13 15:10:00,65.24,65.25,65.13,65.24,337412.0,59.2514,59.2605,59.1515,59.2514,337412.0
2017-04-13 15:20:00,65.24,65.28,65.2,65.21,203719.0,59.2514,59.2877,59.2151,59.2241,203719.0
2017-04-13 15:30:00,65.21,65.22,65.06,65.08,455729.0,59.2241,59.2332,59.0879,59.1061,455729.0
2017-04-13 15:40:00,65.08,65.24,65.03,65.22,687485.0,59.1061,59.2514,59.0607,59.2332,687485.0
2017-04-13 15:50:00,65.22,65.22,64.95,64.96,2126242.0,59.2332,59.2332,58.988,58.9971,2126242.0
2017-04-17 09:30:00,65.04,65.4,65.01,65.31,936496.0,59.0697,59.3967,59.0425,59.315,936496.0
2017-04-17 09:40:00,65.34,65.34,65.19,65.23,389199.0,59.3422,59.3422,59.206,59.2423,389199.0
2017-04-17 09:50:00,65.23,65.27,65.14,65.27,209981.0,59.2423,59.2786,59.1606,59.2786,209981.0
2017-04-17 10:00:00,65.27,65.37,65.2,65.35,243840.0,59.2786,59.3695,59.2151,59.3513,243840.0
2017-04-17 10:10:00,65.34,65.45,65.32,65.4,307236.0,59.3422,59.4421,59.324,59.3967,307236.0
2017-04-17 10:20:00,65.4,65.42,65.32,65.36,263742.0,59.3967,59.4149,59.324,59.3604,263742.0
2017-04-17 10:30:00,65.36,65.4,65.29,65.33,201128.0,59.3604,59.3967,59.2968,59.3331,201128.0
2017-04-17 10:40:00,65.34,65.36,65.31,65.33,187767.0,59.3422,59.3604,59.315,59.3331,187767.0
2017-04-17 10:50:00,65.33,65.37,65.3,65.33,281435.0,59.3331,59.3695,59.3059,59.3331,281435.0
2017-04-17 11:00:00,65.33,65.39,65.32,65.33,285782.0,59.3331,59.3876,59.324,59.3331,285782.0
2017-04-17 11:10:00,65.33,65.46,65.32,65.44,334277.0,59.3331,59.4512,59.324,59.433,334277.0
2017-04-17 11:20:00,65.44,65.47,65.32,65.35,273602.0,59.433,59.4603,59.324,59.3513,273602.0
2017-04-17 11:30:00,65.36,65.42,65.33,65.42,196591.0,59.3604,59.4149,59.3331,59.4149,196591.0
2017-04-17 11:40:00,65.42,65.44,65.38,65.42,314495.0,59.4149,59.433,59.3785,59.4149,314495.0
2017-04-17 11:50:00,65.42,65.44,65.36,65.36,360855.0,59.4149,59.433,59.3604,59.3604,360855.0
2017-04-17 12:00:00,65.36,65.43,65.36,65.38,181802.0,59.3604,59.4239,59.3604,59.3785,181802.0
2017-04-17 12:10:00,65.38,65.45,65.37,65.41,156751.0,59.3785,59.4421,59.3695,59.4058,156751.0
2017-04-17 12:20:00,65.42,65.46,65.38,65.42,192781.0,59.4149,59.4512,59.3785,59.4149,192781.0
2017-04-17 12:30:00,65.42,65.42,65.32,65.34,110576.0,59.4149,59.4149,59.324,59.3422,110576.0
2017-04-17 12:40:00,65.35,65.38,65.34,65.34,92623.0,59.3513,59.3785,59.3422,59.3422,92623.0
2017-04-17 12:50:00,65.34,65.4,65.32,65.35,178809.0,59.3422,59.3967,59.324,59.3513,178809.0
2017-04-17 13:00:00,65.34,65.39,65.31,65.38,105053.0,59.3422,59.3876,59.315,59.3785,105053.0
2017-04-17 13:10:00,65.38,65.42,65.37,65.4,114486.0,59.3785,59.4149,59.3695,59.3967,114486.0
2017-04-17 13:20:00,65.39,65.42,65.37,65.4,146059.0,59.3876,59.4149,59.3695,59.3967,146059.0
2017-04-17 13:30:00,65.4,65.4,65.34,65.38,98636.0,59.3967,59.3967,59.3422,59.3785,98636.0
2017-04-17 13:40:00,65.38,65.4,65.33,65.4,190638.0,59.3785,59.3967,59.3331,59.3967,190638.0
2017-04-17 13:50:00,65.39,65.44,65.38,65.39,169206.0,59.3876,59.433,59.3785,59.3876,169206.0
2017-04-17 14:00:00,65.4,65.42,65.35,65.37,170344.0,59.3967,59.4149,59.3513,59.3695,170344.0
2017-04-17 14:10:00,65.37,65.43,65.36,65.37,194109.0,59.3695,59.4239,59.3604,59.3695,194109.0
2017-04-17 14:20:00,65.38,65.41,65.34,65.37,228466.0,59.3785,59.4058,59.3422,59.3695,228466.0
2017-04-17 14:30:00,65.37,65.42,65.35,65.37,292305.0,59.3695,59.4149,59.3513,59.3695,292305.0
2017-04-17 14:40:00,65.37,65.41,65.36,65.38,245036.0,59.3695,59.4058,59.3604,59.3785,245036.0
2017-04-17 14:50:00,65.38,65.39,65.31,65.34,248667.0,59.3785,59.3876,59.315,59.3422,248667.0
2017-04-17 15:00:00,65.33,65.35,65.3,65.34,207865.0,59.3331,59.3513,59.3059,59.3422,207865.0
2017-04-17 15:10:00,65.35,65.45,65.35,65.44,400260.0,59.3513,59.4421,59.3513,59.433,400260.0
2017-04-17 15:20:00,65.44,65.49,65.39,65.47,660477.0,59.433,59.4784,59.3876,59.4603,660477.0
2017-04-17 15:30:00,65.48,65.48,65.38,65.42,442370.0,59.4694,59.4694,59.3785,59.4149,442370.0
2017-04-17 15:40:00,65.42,65.44,65.36,65.41,654574.0,59.4149,59.433,59.3604,59.4058,654574.0
2017-04-17 15:50:00,65.41,65.49,65.4,65.47,1707434.0,59.4058,59.4784,59.3967,59.4603,1707434.0
2017-04-18 09:30:00,65.33,65.44,65.16,65.41,646091.0,59.3331,59.433,59.1787,59.4058,646091.0
2017-04-18 09:40:00,65.41,65.45,65.31,65.39,649569.0,59.4058,59.4421,59.315,59.3876,649569.0
2017-04-18 09:50:00,65.4,65.66,65.39,65.63,578483.0,59.3967,59.6328,59.3876,59.6056,578483.0
2017-04-18 10:00:00,65.63,65.71,65.5,65.52,648600.0,59.6056,59.6782,59.4875,59.5057,648600.0
2017-04-18 10:10:00,65.52,65.58,65.5,65.52,420486.0,59.5057,59.5602,59.4875,59.5057,420486.0
2017-04-18 10:20:00,65.52,65.56,65.47,65.51,277585.0,59.5057,59.542,59.4603,59.4966,277585.0
2017-04-18 10:30:00,65.51,65.54,65.44,65.5,389306.0,59.4966,59.5238,59.433,59.4875,389306.0
2017-04-18 10:40:00,65.5,65.55,65.46,65.46,259069.0,59.4875,59.5329,59.4512,59.4512,259069.0
2017-04-18 10:50:00,65.46,65.48,65.38,65.46,386219.0,59.4512,59.4694,59.3785,59.4512,386219.0
2017-04-18 11:00:00,65.46,65.5,65.42,65.49,314027.0,59.4512,59.4875,59.4149,59.4784,314027.0
2017-04-18 11:10:00,65.48,65.55,65.47,65.48,418111.0,59.4694,59.5329,59.4603,59.4694,418111.0
2017-04-18 11:20:00,65.48,65.5,65.42,65.43,346976.0,59.4694,59.4875,59.4149,59.4239,346976.0
2017-04-18 11:30:00,65.42,65.45,65.28,65.34,493568.0,59.4149,59.4421,59.2877,59.3422,493568.0
2017-04-18 11:40:00,65.33,65.38,65.27,65.34,476713.0,59.3331,59.3785,59.2786,59.3422,476713.0
2017-04-18 11:50:00,65.34,65.37,65.25,65.28,401120.0,59.3422,59.3695,59.2605,59.2877,401120.0
2017-04-18 12:00:00,65.28,65.36,65.24,65.32,524215.0,59.2877,59.3604,59.2514,59.324,524215.0
2017-04-18 12:10:00,65.33,65.34,65.26,65.28,311647.0,59.3331,59.3422,59.2696,59.2877,311647.0
2017-04-18 12:20:00,65.28,65.31,65.27,65.3,285620.0,59.2877,59.315,59.2786,59.3059,285620.0
2017-04-18 12:30:00,65.29,65.36,65.28,65.34,257862.0,59.2968,59.3604,59.2877,59.3422,257862.0
2017-04-18 12:40:00,65.33,65.4,65.32,65.33,170858.0,59.3331,59.3967,59.324,59.3331,170858.0
2017-04-18 12:50:00,65.34,65.39,65.32,65.33,207608.0,59.3422,59.3876,59.324,59.3331,207608.0
2017-04-18 13:00:00,65.33,65.34,65.28,65.33,229213.0,59.3331,59.3422,59.2877,59.3331,229213.0
2017-04-18 13:10:00,65.33,65.39,65.31,65.35,197946.0,59.3331,59.3876,59.315,59.3513,197946.0
2017-04-18 13:20:00,65.36,65.41,65.33,65.41,154234.0,59.3604,59.4058,59.3331,59.4058,154234.0
2017-04-18 13:30:00,65.41,65.46,65.38,65.41,223303.0,59.4058,59.4512,59.3785,59.4058,223303.0
2017-04-18 13:40:00,65.41,65.44,65.39,65.43,142911.0,59.4058,59.433,59.3876,59.4239,142911.0
2017-04-18 13:50:00,65.42,65.43,65.36,65.4,112574.0,59.4149,59.4239,59.3604,59.3967,112574.0
2017-04-18 14:00:00,65.4,65.43,65.38,65.39,140658.0,59.3967,59.4239,59.3785,59.3876,140658.0
2017-04-18 14:10:00,65.38,65.4,65.36,65.39,139831.0,59.3785,59.3967,59.3604,59.3876,139831.0
2017-04-18 14:20:00,65.39,65.4,65.33,65.4,201277.0,59.3876,59.3967,59.3331,59.3967,201277.0
2017-04-18 14:30:00,65.39,65.42,65.35,65.35,199407.0,59.3876,59.4149,59.3513,59.3513,199407.0
2017-04-18 14:40:00,65.35,65.37,65.28,65.34,277193.0,59.3513,59.3695,59.2877,59.3422,277193.0
2017-04-18 14:50:00,65.33,65.38,65.31,65.38,238502.0,59.3331,59.3785,59.315,59.3785,238502.0
2017-04-18 15:00:00,65.38,65.4,65.33,65.39,252462.0,59.3785,59.3967,59.3331,59.3876,252462.0
2017-04-18 15:10:00,65.39,65.39,65.33,65.39,173761.0,59.3876,59.3876,59.3331,59.3876,173761.0
2017-04-18 15:20:00,65.39,65.42,65.36,65.39,208941.0,59.3876,59.4149,59.3604,59.3876,208941.0
2017-04-18 15:30:00,65.4,65.42,65.37,65.4,228217.0,59.3967,59.4149,59.3695,59.3967,228217.0
2017-04-18 15:40:00,65.4,65.44,65.37,65.43,349942.0,59.3967,59.433,59.3695,59.4239,349942.0
2017-04-18 15:50:00,65.43,65.49,65.38,65.39,965770.0,59.4239,59.4784,59.3785,59.3876,965770.0
2017-04-19 09:30:00,65.65,65.75,65.55,65.66,1143278.0,59.6238,59.7146,59.5329,59.6328,1143278.0
2017-04-19 09:40:00,65.67,65.68,65.5,65.6,749249.0,59.6419,59.651,59.4875,59.5783,749249.0
2017-04-19 09:50:00,65.59,65.62,65.51,65.55,634644.0,59.5693,59.5965,59.4966,59.5329,634644.0
2017-04-19 10:00:00,65.55,65.58,65.47,65.51,550524.0,59.5329,59.5602,59.4603,59.4966,550524.0
2017-04-19 10:10:00,65.51,65.53,65.45,65.5,409830.0,59.4966,59.5148,59.4421,59.4875,409830.0
2017-04-19 10:20:00,65.49,65.51,65.43,65.47,306477.0,59.4784,59.4966,59.4239,59.4603,306477.0
2017-04-19 10:30:00,65.48,65.49,65.42,65.45,439603.0,59.4694,59.4784,59.4149,59.4421,439603.0
2017-04-19 10:40:00,65.46,65.46,65.37,65.39,371239.0,59.4512,59.4512,59.3695,59.3876,371239.0
2017-04-19 10:50:00,65.38,65.45,65.37,65.44,335899.0,59.3785,59.4421,59.3695,59.433,335899.0
2017-04-19 11:00:00,65.43,65.46,65.39,65.41,309552.0,59.4239,59.4512,59.3876,59.4058,309552.0
2017-04-19 11:10:00,65.41,65.51,65.38,65.51,619105.0,59.4058,59.4966,59.3785,59.4966,619105.0
2017-04-19 11:20:00,65.51,65.53,65.45,65.51,492045.0,59.4966,59.5148,59.4421,59.4966,492045.0
2017-04-19 11:30:00,65.51,65.51,65.46,65.5,329536.0,59.4966,59.4966,59.4512,59.4875,329536.0
2017-04-19 11:40:00,65.49,65.5,65.45,65.46,173560.0,59.4784,59.4875,59.4421,59.4512,173560.0
2017-04-19 11:50:00,65.46,65.49,65.45,65.46,282501.0,59.4512,59.4784,59.4421,59.4512,282501.0
2017-04-19 12:00:00,65.45,65.47,65.38,65.4,370887.0,59.4421,59.4603,59.3785,59.3967,370887.0
2017-04-19 12:10:00,65.4,65.4,65.31,65.34,324808.0,59.3967,59.3967,59.315,59.3422,324808.0
2017-04-19 12:20:00,65.34,65.39,65.33,65.38,262449.0,59.3422,59.3876,59.3331,59.3785,262449.0
2017-04-19 12:30:00,65.38,65.41,65.34,65.37,181722.0,59.3785,59.4058,59.3422,59.3695,181722.0
2017-04-19 12:40:00,65.37,65.38,65.33,65.34,176184.0,59.3695,59.3785,59.3331,59.3422,176184.0
2017-04-19 12:50:00,65.35,65.35,65.3,65.3,262725.0,59.3513,59.3513,59.3059,59.3059,262725.0
2017-04-19 13:00:00,65.3,65.31,65.23,65.23,381318.0,59.3059,59.315,59.2423,59.2423,381318.0
2017-04-19 13:10:00,65.23,65.28,65.2,65.27,402825.0,59.2423,59.2877,59.2151,59.2786,402825.0
2017-04-19 13:20:00,65.27,65.32,65.24,65.25,221864.0,59.2786,59.324,59.2514,59.2605,221864.0
2017-04-19 13:30:00,65.25,65.25,65.17,65.19,224414.0,59.2605,59.2605,59.1878,59.206,224414.0
2017-04-19 13:40:00,65.18,65.24,65.16,65.17,411068.0,59.1969,59.2514,59.1787,59.1878,411068.0
2017-04-19 13:50:00,65.18,65.28,65.17,65.24,343523.0,59.1969,59.2877,59.1878,59.2514,343523.0
2017-04-19 14:00:00,65.23,65.25,65.19,65.2,275353.0,59.2423,59.2605,59.206,59.2151,275353.0
2017-04-19 14:10:00,65.2,65.21,65.09,65.12,416455.0,59.2151,59.2241,59.1152,59.1424,416455.0
2017-04-19 14:20:00,65.12,65.19,65.09,65.16,275478.0,59.1424,59.206,59.1152,59.1787,275478.0
2017-04-19 14:30:00,65.15,65.19,65.14,65.14,395419.0,59.1696,59.206,59.1606,59.1606,395419.0
2017-04-19 14:40:00,65.14,65.15,65.04,65.05,472742.0,59.1606,59.1696,59.0697,59.0788,472742.0
2017-04-19 14:50:00,65.05,65.05,64.98,65.02,569292.0,59.0788,59.0788,59.0153,59.0516,569292.0
2017-04-19 15:00:00,65.01,65.09,64.98,65.08,551105.0,59.0425,59.1152,59.0153,59.1061,551105.0
2017-04-19 15:10:00,65.08,65.11,65.04,65.09,388163.0,59.1061,59.1333,59.0697,59.1152,388163.0
2017-04-19 15:20:00,65.09,65.1,64.96,64.96,454082.0,59.1152,59.1242,58.9971,58.9971,454082.0
2017-04-19 15:30:00,64.97,65.01,64.91,64.95,753290.0,59.0062,59.0425,58.9517,58.988,753290.0
2017-04-19 15:40:00,64.94,64.98,64.89,64.91,879064.0,58.9789,59.0153,58.9335,58.9517,879064.0
2017-04-19 15:50:00,64.91,65.05,64.89,65.03,1849708.0,58.9517,59.0788,58.9335,59.0607,1849708.0
2017-04-20 09:30:00,65.36,65.46,65.16,65.27,1109708.0,59.3604,59.4512,59.1787,59.2786,1109708.0
2017-04-20 09:40:00,65.27,65.42,65.17,65.32,557063.0,59.2786,59.4149,59.1878,59.324,557063.0
2017-04-20 09:50:00,65.31,65.42,65.3,65.37,605408.0,59.315,59.4149,59.3059,59.3695,605408.0
2017-04-20 10:00:00,65.37,65.5,65.36,65.5,588859.0,59.3695,59.4875,59.3604,59.4875,588859.0
2017-04-20 10:10:00,65.49,65.54,65.33,65.33,614407.0,59.4784,59.5238,59.3331,59.3331,614407.0
2017-04-20 10:20:00,65.34,65.4,65.3,65.36,414714.0,59.3422,59.3967,59.3059,59.3604,414714.0
2017-04-20 10:30:00,65.36,65.4,65.28,65.33,335440.0,59.3604,59.3967,59.2877,59.3331,335440.0
2017-04-20 10:40:00,65.33,65.34,65.21,65.24,472523.0,59.3331,59.3422,59.2241,59.2514,472523.0
2017-04-20 10:50:00,65.25,65.35,65.24,65.3,360522.0,59.2605,59.3513,59.2514,59.3059,360522.0
2017-04-20 11:00:00,65.3,65.32,65.27,65.3,243610.0,59.3059,59.324,59.2786,59.3059,243610.0
2017-04-20 11:10:00,65.3,65.33,65.28,65.29,216966.0,59.3059,59.3331,59.2877,59.2968,216966.0
2017-04-20 11:20:00,65.29,65.3,65.23,65.23,305281.0,59.2968,59.3059,59.2423,59.2423,305281.0
2017-04-20 11:30:00,65.24,65.24,65.17,65.18,343532.0,59.2514,59.2514,59.1878,59.1969,343532.0
2017-04-20 11:40:00,65.19,65.25,65.14,65.24,473279.0,59.206,59.2605,59.1606,59.2514,473279.0
2017-04-20 11:50:00,65.25,65.26,65.21,65.22,373134.0,59.2605,59.2696,59.2241,59.2332,373134.0
2017-04-20 12:00:00,65.22,65.34,65.2,65.32,504505.0,59.2332,59.3422,59.2151,59.324,504505.0
2017-04-20 12:10:00,65.33,65.35,65.28,65.3,385871.0,59.3331,59.3513,59.2877,59.3059,385871.0
2017-04-20 12:20:00,65.29,65.34,65.27,65.32,424771.0,59.2968,59.3422,59.2786,59.324,424771.0
2017-04-20 12:30:00,65.33,65.4,65.31,65.4,323007.0,59.3331,59.3967,59.315,59.3967,323007.0
2017-04-20 12:40:00,65.4,65.51,65.39,65.45,363110.0,59.3967,59.4966,59.3876,59.4421,363110.0
2017-04-20 12:50:00,65.45,65.53,65.45,65.47,339993.0,59.4421,59.5148,59.4421,59.4603,339993.0
2017-04-20 13:00:00,65.48,65.51,65.47,65.48,239193.0,59.4694,59.4966,59.4603,59.4694,239193.0
2017-04-20 13:10:00,65.47,65.5,65.42,65.43,261209.0,59.4603,59.4875,59.4149,59.4239,261209.0
2017-04-20 13:20:00,65.44,65.53,65.43,65.5,224821.0,59.433,59.5148,59.4239,59.4875,224821.0
2017-04-20 13:30:00,65.51,65.57,65.5,65.54,311167.0,59.4966,59.5511,59.4875,59.5238,311167.0
2017-04-20 13:40:00,65.54,65.55,65.51,65.52,248988.0,59.5238,59.5329,59.4966,59.5057,248988.0
2017-04-20 13:50:00,65.52,65.67,65.5,65.63,503378.0,59.5057,59.6419,59.4875,59.6056,503378.0
2017-04-20 14:00:00,65.63,65.65,65.55,65.57,319638.0,59.6056,59.6238,59.5329,59.5511,319638.0
2017-04-20 14:10:00,65.58,65.64,65.56,65.62,294646.0,59.5602,59.6147,59.542,59.5965,294646.0
2017-04-20 14:20:00,65.63,65.66,65.58,65.63,347399.0,59.6056,59.6328,59.5602,59.6056,347399.0
2017-04-20 14:30:00,65.64,65.66,65.56,65.58,367774.0,59.6147,59.6328,59.542,59.5602,367774.0
2017-04-20 14:40:00,65.57,65.61,65.54,65.57,349829.0,59.5511,59.5874,59.5238,59.5511,349829.0
2017-04-20 14:50:00,65.58,65.59,65.52,65.58,334887.0,59.5602,59.5693,59.5057,59.5602,334887.0
2017-04-20 15:00:00,65.58,65.58,65.51,65.54,371085.0,59.5602,59.5602,59.4966,59.5238,371085.0
2017-04-20 15:10:00,65.55,65.57,65.52,65.53,407526.0,59.5329,59.5511,59.5057,59.5148,407526.0
2017-04-20 15:20:00,65.54,65.59,65.5,65.59,347596.0,59.5238,59.5693,59.4875,59.5693,347596.0
2017-04-20 15:30:00,65.59,65.65,65.55,65.61,618678.0,59.5693,59.6238,59.5329,59.5874,618678.0
2017-04-20 15:40:00,65.62,65.75,65.61,65.74,805980.0,59.5965,59.7146,59.5874,59.7055,805980.0
2017-04-20 15:50:00,65.73,65.75,65.49,65.5,2519637.0,59.6964,59.7146,59.4784,59.4875,2519637.0
2017-04-21 09:30:00,65.56,65.75,65.45,65.74,2825474.0,59.542,59.7146,59.4421,59.7055,2825474.0
2017-04-21 09:40:00,65.75,65.78,65.64,65.7,713654.0,59.7146,59.7418,59.6147,59.6692,713654.0
2017-04-21 09:50:00,65.71,65.72,65.55,65.65,947070.0,59.6782,59.6873,59.5329,59.6238,947070.0
2017-04-21 10:00:00,65.66,65.77,65.61,65.77,628169.0,59.6328,59.7327,59.5874,59.7327,628169.0
2017-04-21 10:10:00,65.76,65.88,65.72,65.88,530199.0,59.7237,59.8326,59.6873,59.8326,530199.0
2017-04-21 10:20:00,65.88,66.04,65.82,66.01,685986.0,59.8326,59.978,59.7781,59.9507,685986.0
2017-04-21 10:30:00,66.02,66.21,65.99,66.17,1042218.0,59.9598,60.1323,59.9325,60.096,1042218.0
2017-04-21 10:40:00,66.16,66.27,66.16,66.25,586912.0,60.0869,60.1868,60.0869,60.1687,586912.0
2017-04-21 10:50:00,66.25,66.28,66.14,66.28,601640.0,60.1687,60.1959,60.0688,60.1959,601640.0
2017-04-21 11:00:00,66.28,66.38,66.24,66.3,716784.0,60.1959,60.2867,60.1596,60.2141,716784.0
2017-04-21 11:10:00,66.29,66.45,66.27,66.42,815527.0,60.205,60.3503,60.1868,60.3231,815527.0
2017-04-21 11:20:00,66.42,66.5,66.38,66.49,586561.0,60.3231,60.3957,60.2867,60.3866,586561.0
2017-04-21 11:30:00,66.5,66.57,66.48,66.54,858109.0,60.3957,60.4593,60.3776,60.4321,858109.0
2017-04-21 11:40:00,66.53,66.65,66.49,66.57,837789.0,60.423,60.532,60.3866,60.4593,837789.0
2017-04-21 11:50:00,66.58,66.69,66.55,66.63,500150.0,60.4684,60.5683,60.4411,60.5138,500150.0
2017-04-21 12:00:00,66.64,66.7,66.49,66.5,546319.0,60.5229,60.5774,60.3866,60.3957,546319.0
2017-04-21 12:10:00,66.5,66.52,66.33,66.37,932799.0,60.3957,60.4139,60.2413,60.2777,932799.0
2017-04-21 12:20:00,66.37,66.49,66.36,66.41,268173.0,60.2777,60.3866,60.2686,60.314,268173.0
2017-04-21 12:30:00,66.4,66.5,66.36,66.5,326571.0,60.3049,60.3957,60.2686,60.3957,326571.0
2017-04-21 12:40:00,66.49,66.5,66.43,66.43,203740.0,60.3866,60.3957,60.3322,60.3322,203740.0
2017-04-21 12:50:00,66.44,66.46,66.38,66.39,277816.0,60.3412,60.3594,60.2867,60.2958,277816.0
2017-04-21 13:00:00,66.39,66.41,66.31,66.33,287382.0,60.2958,60.314,60.2232,60.2413,287382.0
2017-04-21 13:10:00,66.33,66.33,66.15,66.21,468848.0,60.2413,60.2413,60.0779,60.1323,468848.0
2017-04-21 13:20:00,66.21,66.31,66.2,66.29,324354.0,60.1323,60.2232,60.1233,60.205,324354.0
2017-04-21 13:30:00,66.28,66.32,66.24,66.28,301230.0,60.1959,60.2323,60.1596,60.1959,301230.0
2017-04-21 13:40:00,66.28,66.35,66.27,66.31,225640.0,60.1959,60.2595,60.1868,60.2232,225640.0
2017-04-21 13:50:00,66.31,66.47,66.3,66.45,332216.0,60.2232,60.3685,60.2141,60.3503,332216.0
2017-04-21 14:00:00,66.45,66.56,66.38,66.48,750028.0,60.3503,60.4502,60.2867,60.3776,750028.0
2017-04-21 14:10:00,66.48,66.51,66.4,66.41,305339.0,60.3776,60.4048,60.3049,60.314,305339.0
2017-04-21 14:20:00,66.42,66.51,66.38,66.47,486514.0,60.3231,60.4048,60.2867,60.3685,486514.0
2017-04-21 14:30:00,66.46,66.5,66.41,66.45,786169.0,60.3594,60.3957,60.314,60.3503,786169.0
2017-04-21 14:40:00,66.45,66.49,66.41,66.42,282257.0,60.3503,60.3866,60.314,60.3231,282257.0
2017-04-21 14:50:00,66.42,66.51,66.41,66.5,423769.0,60.3231,60.4048,60.314,60.3957,423769.0
2017-04-21 15:00:00,66.5,66.52,66.39,66.44,350147.0,60.3957,60.4139,60.2958,60.3412,350147.0
2017-04-21 15:10:00,66.43,66.46,66.38,66.4,532878.0,60.3322,60.3594,60.2867,60.3049,532878.0
2017-04-21 15:20:00,66.41,66.45,66.38,66.42,558040.0,60.314,60.3503,60.2867,60.3231,558040.0
2017-04-21 15:30:00,66.43,66.43,66.38,66.43,817458.0,60.3322,60.3322,60.2867,60.3322,817458.0
2017-04-21 15:40:00,66.43,66.55,66.42,66.52,990151.0,60.3322,60.4411,60.3231,60.4139,990151.0
2017-04-21 15:50:00,66.52,66.52,66.38,66.41,3831248.0,60.4139,60.4139,60.2867,60.314,3831248.0
2017-04-24 09:30:00,67.47,67.49,67.2,67.3,2634370.0,61.2767,61.2949,61.0315,61.1223,2634370.0
2017-04-24 09:40:00,67.31,67.35,67.22,67.33,1441447.0,61.1314,61.1677,61.0496,61.1495,1441447.0
2017-04-24 09:50:00,67.33,67.4,67.26,67.34,939130.0,61.1495,61.2131,61.086,61.1586,939130.0
2017-04-24 10:00:00,67.34,67.38,67.23,67.25,919493.0,61.1586,61.1949,61.0587,61.0769,919493.0
2017-04-24 10:10:00,67.25,67.41,67.2,67.4,675201.0,61.0769,61.2222,61.0315,61.2131,675201.0
2017-04-24 10:20:00,67.4,67.43,67.31,67.41,472798.0,61.2131,61.2404,61.1314,61.2222,472798.0
2017-04-24 10:30:00,67.41,67.44,67.33,67.36,520546.0,61.2222,61.2494,61.1495,61.1768,520546.0
2017-04-24 10:40:00,67.36,67.41,67.35,67.4,595689.0,61.1768,61.2222,61.1677,61.2131,595689.0
2017-04-24 10:50:00,67.4,67.43,67.38,67.38,569380.0,61.2131,61.2404,61.1949,61.1949,569380.0
2017-04-24 11:00:00,67.38,67.38,67.32,67.38,443989.0,61.1949,61.1949,61.1405,61.1949,443989.0
2017-04-24 11:10:00,67.38,67.39,67.26,67.28,626735.0,61.1949,61.204,61.086,61.1041,626735.0
2017-04-24 11:20:00,67.28,67.41,67.27,67.4,1043994.0,61.1041,61.2222,61.095,61.2131,1043994.0
2017-04-24 11:30:00,67.4,67.4,67.26,67.34,454921.0,61.2131,61.2131,61.086,61.1586,454921.0
2017-04-24 11:40:00,67.34,67.35,67.21,67.22,309336.0,61.1586,61.1677,61.0406,61.0496,309336.0
2017-04-24 11:50:00,67.22,67.24,67.16,67.21,392442.0,61.0496,61.0678,60.9951,61.0406,392442.0
2017-04-24 12:00:00,67.2,67.23,67.18,67.22,453580.0,61.0315,61.0587,61.0133,61.0496,453580.0
2017-04-24 12:10:00,67.22,67.3,67.2,67.28,270864.0,61.0496,61.1223,61.0315,61.1041,270864.0
2017-04-24 12:20:00,67.29,67.29,67.19,67.2,394783.0,61.1132,61.1132,61.0224,61.0315,394783.0
2017-04-24 12:30:00,67.2,67.23,67.17,67.18,343515.0,61.0315,61.0587,61.0042,61.0133,343515.0
2017-04-24 12:40:00,67.17,67.22,67.1,67.22,754490.0,61.0042,61.0496,60.9407,61.0496,754490.0
2017-04-24 12:50:00,67.22,67.24,67.16,67.21,314330.0,61.0496,61.0678,60.9951,61.0406,314330.0
2017-04-24 13:00:00,67.2,67.26,67.2,67.23,340523.0,61.0315,61.086,61.0315,61.0587,340523.0
2017-04-24 13:10:00,67.22,67.31,67.22,67.3,415527.0,61.0496,61.1314,61.0496,61.1223,415527.0
2017-04-24 13:20:00,67.29,67.31,67.24,67.3,462346.0,61.1132,61.1314,61.0678,61.1223,462346.0
2017-04-24 13:30:00,67.3,67.31,67.23,67.3,444116.0,61.1223,61.1314,61.0587,61.1223,444116.0
2017-04-24 13:40:00,67.29,67.34,67.28,67.34,263064.0,61.1132,61.1586,61.1041,61.1586,263064.0
2017-04-24 13:50:00,67.34,67.37,67.31,67.37,315244.0,61.1586,61.1859,61.1314,61.1859,315244.0
2017-04-24 14:00:00,67.36,67.38,67.3,67.34,324427.0,61.1768,61.1949,61.1223,61.1586,324427.0
2017-04-24 14:10:00,67.34,67.47,67.33,67.45,517704.0,61.1586,61.2767,61.1495,61.2585,517704.0
2017-04-24 14:20:00,67.46,67.47,67.36,67.43,329612.0,61.2676,61.2767,61.1768,61.2404,329612.0
2017-04-24 14:30:00,67.43,67.46,67.42,67.45,484857.0,61.2404,61.2676,61.2313,61.2585,484857.0
2017-04-24 14:40:00,67.44,67.48,67.41,67.47,375275.0,61.2494,61.2858,61.2222,61.2767,375275.0
2017-04-24 14:50:00,67.48,67.49,67.42,67.44,443862.0,61.2858,61.2949,61.2313,61.2494,443862.0
2017-04-24 15:00:00,67.44,67.53,67.4,67.51,740472.0,61.2494,61.3312,61.2131,61.313,740472.0
2017-04-24 15:10:00,67.51,67.57,67.49,67.55,472716.0,61.313,61.3675,61.2949,61.3493,472716.0
2017-04-24 15:20:00,67.56,67.64,67.55,67.57,565656.0,61.3584,61.4311,61.3493,61.3675,565656.0
2017-04-24 15:30:00,67.57,67.65,67.56,67.62,721096.0,61.3675,61.4402,61.3584,61.4129,721096.0
2017-04-24 15:40:00,67.62,67.66,67.59,67.61,937723.0,61.4129,61.4492,61.3857,61.4038,937723.0
2017-04-24 15:50:00,67.61,67.62,67.48,67.53,2212990.0,61.4038,61.4129,61.2858,61.3312,2212990.0
2017-04-25 09:30:00,67.9,67.98,67.6,67.9,1613682.0,61.6672,61.7399,61.3948,61.6672,1613682.0
2017-04-25 09:40:00,67.89,67.9,67.78,67.83,843900.0,61.6581,61.6672,61.5582,61.6036,843900.0
2017-04-25 09:50:00,67.84,67.86,67.68,67.81,583359.0,61.6127,61.6309,61.4674,61.5855,583359.0
2017-04-25 10:00:00,67.8,67.9,67.73,67.89,531814.0,61.5764,61.6672,61.5128,61.6581,531814.0
2017-04-25 10:10:00,67.9,68.0,67.83,67.97,600262.0,61.6672,61.758,61.6036,61.7308,600262.0
2017-04-25 10:20:00,67.96,67.97,67.9,67.93,443295.0,61.7217,61.7308,61.6672,61.6945,443295.0
2017-04-25 10:30:00,67.93,67.96,67.9,67.93,393466.0,61.6945,61.7217,61.6672,61.6945,393466.0
2017-04-25 10:40:00,67.93,67.95,67.87,67.88,480296.0,61.6945,61.7126,61.64,61.6491,480296.0
2017-04-25 10:50:00,67.88,67.95,67.87,67.9,343266.0,61.6491,61.7126,61.64,61.6672,343266.0
2017-04-25 11:00:00,67.9,67.91,67.84,67.86,897135.0,61.6672,61.6763,61.6127,61.6309,897135.0
2017-04-25 11:10:00,67.86,67.96,67.85,67.93,672893.0,61.6309,61.7217,61.6218,61.6945,672893.0
2017-04-25 11:20:00,67.94,68.0,67.91,67.96,605616.0,61.7035,61.758,61.6763,61.7217,605616.0
2017-04-25 11:30:00,67.96,67.98,67.93,67.97,315912.0,61.7217,61.7399,61.6945,61.7308,315912.0
2017-04-25 11:40:00,67.96,67.99,67.93,67.94,473373.0,61.7217,61.749,61.6945,61.7035,473373.0
2017-04-25 11:50:00,67.95,67.98,67.91,67.93,411681.0,61.7126,61.7399,61.6763,61.6945,411681.0
2017-04-25 12:00:00,67.93,67.94,67.88,67.92,386256.0,61.6945,61.7035,61.6491,61.6854,386256.0
2017-04-25 12:10:00,67.93,67.98,67.9,67.95,336069.0,61.6945,61.7399,61.6672,61.7126,336069.0
2017-04-25 12:20:00,67.95,67.97,67.92,67.95,324277.0,61.7126,61.7308,61.6854,61.7126,324277.0
2017-04-25 12:30:00,67.94,67.97,67.86,67.91,406389.0,61.7035,61.7308,61.6309,61.6763,406389.0
2017-04-25 12:40:00,67.9,67.91,67.85,67.89,236385.0,61.6672,61.6763,61.6218,61.6581,236385.0
2017-04-25 12:50:00,67.89,67.89,67.83,67.83,270496.0,61.6581,61.6581,61.6036,61.6036,270496.0
2017-04-25 13:00:00,67.84,67.91,67.82,67.91,378882.0,61.6127,61.6763,61.5946,61.6763,378882.0
2017-04-25 13:10:00,67.91,67.93,67.87,67.9,410912.0,61.6763,61.6945,61.64,61.6672,410912.0
2017-04-25 13:20:00,67.9,67.91,67.84,67.84,316439.0,61.6672,61.6763,61.6127,61.6127,316439.0
2017-04-25 13:30:00,67.85,67.88,67.76,67.78,492406.0,61.6218,61.6491,61.5401,61.5582,492406.0
2017-04-25 13:40:00,67.78,67.85,67.77,67.84,482543.0,61.5582,61.6218,61.5492,61.6127,482543.0
2017-04-25 13:50:00,67.83,67.86,67.81,67.83,317365.0,61.6036,61.6309,61.5855,61.6036,317365.0
2017-04-25 14:00:00,67.82,67.84,67.8,67.84,372247.0,61.5946,61.6127,61.5764,61.6127,372247.0
2017-04-25 14:10:00,67.83,67.85,67.81,67.85,445433.0,61.6036,61.6218,61.5855,61.6218,445433.0
2017-04-25 14:20:00,67.85,67.85,67.82,67.83,417314.0,61.6218,61.6218,61.5946,61.6036,417314.0
2017-04-25 14:30:00,67.83,67.85,67.79,67.82,424763.0,61.6036,61.6218,61.5673,61.5946,424763.0
2017-04-25 14:40:00,67.82,67.85,67.79,67.84,357718.0,61.5946,61.6218,61.5673,61.6127,357718.0
2017-04-25 14:50:00,67.84,67.87,67.83,67.84,320666.0,61.6127,61.64,61.6036,61.6127,320666.0
2017-04-25 15:00:00,67.83,67.95,67.83,67.93,754384.0,61.6036,61.7126,61.6036,61.6945,754384.0
2017-04-25 15:10:00,67.93,67.94,67.87,67.89,960986.0,61.6945,61.7035,61.64,61.6581,960986.0
2017-04-25 15:20:00,67.89,67.92,67.86,67.88,460761.0,61.6581,61.6854,61.6309,61.6491,460761.0
2017-04-25 15:30:00,67.88,67.89,67.84,67.88,507851.0,61.6491,61.6581,61.6127,61.6491,507851.0
2017-04-25 15:40:00,67.87,67.92,67.86,67.92,866822.0,61.64,61.6854,61.6309,61.6854,866822.0
2017-04-25 15:50:00,67.91,68.04,67.89,67.92,2441125.0,61.6763,61.7944,61.6581,61.6854,2441125.0
2017-04-26 09:30:00,68.08,68.14,67.82,67.83,1364206.0,61.8307,61.8852,61.5946,61.6036,1364206.0
2017-04-26 09:40:00,67.84,67.84,67.64,67.74,1069504.0,61.6127,61.6127,61.4311,61.5219,1069504.0
2017-04-26 09:50:00,67.75,67.81,67.64,67.69,789605.0,61.531,61.5855,61.4311,61.4765,789605.0
2017-04-26 10:00:00,67.69,67.92,67.62,67.87,900725.0,61.4765,61.6854,61.4129,61.64,900725.0
2017-04-26 10:10:00,67.86,67.93,67.76,67.92,711461.0,61.6309,61.6945,61.5401,61.6854,711461.0
2017-04-26 10:20:00,67.91,67.92,67.78,67.87,515045.0,61.6763,61.6854,61.5582,61.64,515045.0
2017-04-26 10:30:00,67.88,67.88,67.73,67.77,500963.0,61.6491,61.6491,61.5128,61.5492,500963.0
2017-04-26 10:40:00,67.77,68.05,67.75,68.05,717609.0,61.5492,61.8034,61.531,61.8034,717609.0
2017-04-26 10:50:00,68.05,68.12,67.99,68.11,396098.0,61.8034,61.867,61.749,61.8579,396098.0
2017-04-26 11:00:00,68.11,68.12,68.03,68.08,453976.0,61.8579,61.867,61.7853,61.8307,453976.0
2017-04-26 11:10:00,68.08,68.18,68.05,68.16,393900.0,61.8307,61.9215,61.8034,61.9034,393900.0
2017-04-26 11:20:00,68.16,68.3,68.12,68.27,471511.0,61.9034,62.0305,61.867,62.0033,471511.0
2017-04-26 11:30:00,68.28,68.31,68.21,68.28,739451.0,62.0123,62.0396,61.9488,62.0123,739451.0
2017-04-26 11:40:00,68.29,68.29,67.99,68.02,832758.0,62.0214,62.0214,61.749,61.7762,832758.0
2017-04-26 11:50:00,68.02,68.06,67.94,67.96,445086.0,61.7762,61.8125,61.7035,61.7217,445086.0
2017-04-26 12:00:00,67.97,68.08,67.94,68.06,357669.0,61.7308,61.8307,61.7035,61.8125,357669.0
2017-04-26 12:10:00,68.06,68.19,68.06,68.14,300391.0,61.8125,61.9306,61.8125,61.8852,300391.0
2017-04-26 12:20:00,68.13,68.15,67.98,68.01,436719.0,61.8761,61.8943,61.7399,61.7671,436719.0
2017-04-26 12:30:00,68.01,68.06,67.93,67.94,628291.0,61.7671,61.8125,61.6945,61.7035,628291.0
2017-04-26 12:40:00,67.93,68.0,67.87,67.88,352364.0,61.6945,61.758,61.64,61.6491,352364.0
2017-04-26 12:50:00,67.88,67.94,67.87,67.88,399617.0,61.6491,61.7035,61.64,61.6491,399617.0
2017-04-26 13:00:00,67.88,67.96,67.86,67.94,222940.0,61.6491,61.7217,61.6309,61.7035,222940.0
2017-04-26 13:10:00,67.94,67.96,67.88,67.92,215087.0,61.7035,61.7217,61.6491,61.6854,215087.0
2017-04-26 13:20:00,67.93,67.99,67.92,67.92,202249.0,61.6945,61.749,61.6854,61.6854,202249.0
2017-04-26 13:30:00,67.92,67.94,67.86,67.94,395557.0,61.6854,61.7035,61.6309,61.7035,395557.0
2017-04-26 13:40:00,67.93,67.98,67.81,67.88,612218.0,61.6945,61.7399,61.5855,61.6491,612218.0
2017-04-26 13:50:00,67.88,67.92,67.85,67.88,244769.0,61.6491,61.6854,61.6218,61.6491,244769.0
2017-04-26 14:00:00,67.87,67.89,67.76,67.79,544812.0,61.64,61.6581,61.5401,61.5673,544812.0
2017-04-26 14:10:00,67.78,67.93,67.78,67.81,318929.0,61.5582,61.6945,61.5582,61.5855,318929.0
2017-04-26 14:20:00,67.81,67.87,67.81,67.83,274741.0,61.5855,61.64,61.5855,61.6036,274741.0
2017-04-26 14:30:00,67.83,67.92,67.82,67.9,268488.0,61.6036,61.6854,61.5946,61.6672,268488.0
2017-04-26 14:40:00,67.9,67.91,67.83,67.87,309076.0,61.6672,61.6763,61.6036,61.64,309076.0
2017-04-26 14:50:00,67.87,67.89,67.8,67.81,267938.0,61.64,61.6581,61.5764,61.5855,267938.0
2017-04-26 15:00:00,67.81,67.91,67.77,67.91,455271.0,61.5855,61.6763,61.5492,61.6763,455271.0
2017-04-26 15:10:00,67.9,67.92,67.83,67.83,376402.0,61.6672,61.6854,61.6036,61.6036,376402.0
2017-04-26 15:20:00,67.84,67.87,67.8,67.84,300807.0,61.6127,61.64,61.5764,61.6127,300807.0
2017-04-26 15:30:00,67.84,67.85,67.73,67.78,781378.0,61.6127,61.6218,61.5128,61.5582,781378.0
2017-04-26 15:40:00,67.78,67.85,67.76,67.8,547768.0,61.5582,61.6218,61.5401,61.5764,547768.0
2017-04-26 15:50:00,67.8,67.87,67.75,67.82,1373878.0,61.5764,61.64,61.531,61.5946,1373878.0
2017-04-27 09:30:00,68.16,68.16,67.75,67.87,1858165.0,61.9034,61.9034,61.531,61.64,1858165.0
2017-04-27 09:40:00,67.88,67.9,67.68,67.76,1002976.0,61.6491,61.6672,61.4674,61.5401,1002976.0
2017-04-27 09:50:00,67.75,67.84,67.66,67.82,703253.0,61.531,61.6127,61.4492,61.5946,703253.0
2017-04-27 10:00:00,67.82,67.96,67.81,67.93,883607.0,61.5946,61.7217,61.5855,61.6945,883607.0
2017-04-27 10:10:00,67.92,68.05,67.92,68.0,1084599.0,61.6854,61.8034,61.6854,61.758,1084599.0
2017-04-27 10:20:00,68.0,68.06,67.94,67.99,631112.0,61.758,61.8125,61.7035,61.749,631112.0
2017-04-27 10:30:00,67.99,68.01,67.92,67.93,561518.0,61.749,61.7671,61.6854,61.6945,561518.0
2017-04-27 10:40:00,67.92,67.97,67.8,67.8,532002.0,61.6854,61.7308,61.5764,61.5764,532002.0
2017-04-27 10:50:00,67.79,67.85,67.74,67.81,615496.0,61.5673,61.6218,61.5219,61.5855,615496.0
2017-04-27 11:00:00,67.81,67.84,67.76,67.8,515895.0,61.5855,61.6127,61.5401,61.5764,515895.0
2017-04-27 11:10:00,67.8,67.89,67.78,67.85,377069.0,61.5764,61.6581,61.5582,61.6218,377069.0
2017-04-27 11:20:00,67.86,67.88,67.8,67.81,378505.0,61.6309,61.6491,61.5764,61.5855,378505.0
2017-04-27 11:30:00,67.81,67.88,67.81,67.83,418877.0,61.5855,61.6491,61.5855,61.6036,418877.0
2017-04-27 11:40:00,67.82,67.86,67.77,67.79,357574.0,61.5946,61.6309,61.5492,61.5673,357574.0
2017-04-27 11:50:00,67.78,67.84,67.75,67.83,381130.0,61.5582,61.6127,61.531,61.6036,381130.0
2017-04-27 12:00:00,67.83,67.88,67.81,67.87,427282.0,61.6036,61.6491,61.5855,61.64,427282.0
2017-04-27 12:10:00,67.88,67.88,67.81,67.82,465473.0,61.6491,61.6491,61.5855,61.5946,465473.0
2017-04-27 12:20:00,67.81,67.84,67.75,67.76,358283.0,61.5855,61.6127,61.531,61.5401,358283.0
2017-04-27 12:30:00,67.76,67.77,67.66,67.67,672041.0,61.5401,61.5492,61.4492,61.4583,672041.0
2017-04-27 12:40:00,67.67,67.69,67.58,67.62,799058.0,61.4583,61.4765,61.3766,61.4129,799058.0
2017-04-27 12:50:00,67.62,67.82,67.6,67.81,521672.0,61.4129,61.5946,61.3948,61.5855,521672.0
2017-04-27 13:00:00,67.81,67.83,67.75,67.79,411867.0,61.5855,61.6036,61.531,61.5673,411867.0
2017-04-27 13:10:00,67.78,67.81,67.73,67.76,429876.0,61.5582,61.5855,61.5128,61.5401,429876.0
2017-04-27 13:20:00,67.76,67.82,67.75,67.81,457300.0,61.5401,61.5946,61.531,61.5855,457300.0
2017-04-27 13:30:00,67.81,67.81,67.75,67.77,336140.0,61.5855,61.5855,61.531,61.5492,336140.0
2017-04-27 13:40:00,67.77,67.81,67.76,67.77,304908.0,61.5492,61.5855,61.5401,61.5492,304908.0
2017-04-27 13:50:00,67.77,67.88,67.75,67.87,550003.0,61.5492,61.6491,61.531,61.64,550003.0
2017-04-27 14:00:00,67.87,67.98,67.84,67.97,768275.0,61.64,61.7399,61.6127,61.7308,768275.0
2017-04-27 14:10:00,67.96,68.04,67.88,67.97,649624.0,61.7217,61.7944,61.6491,61.7308,649624.0
2017-04-27 14:20:00,67.98,67.98,67.87,67.9,549225.0,61.7399,61.7399,61.64,61.6672,549225.0
2017-04-27 14:30:00,67.91,67.95,67.88,67.92,552699.0,61.6763,61.7126,61.6491,61.6854,552699.0
2017-04-27 14:40:00,67.92,67.98,67.91,67.94,473096.0,61.6854,61.7399,61.6763,61.7035,473096.0
2017-04-27 14:50:00,67.94,67.94,67.88,67.92,449802.0,61.7035,61.7035,61.6491,61.6854,449802.0
2017-04-27 15:00:00,67.92,67.97,67.88,67.91,720517.0,61.6854,61.7308,61.6491,61.6763,720517.0
2017-04-27 15:10:00,67.9,68.0,67.9,67.99,660657.0,61.6672,61.758,61.6672,61.749,660657.0
2017-04-27 15:20:00,67.99,68.1,67.97,68.1,808560.0,61.749,61.8489,61.7308,61.8489,808560.0
2017-04-27 15:30:00,68.1,68.24,68.09,68.22,1276432.0,61.8489,61.976,61.8398,61.9578,1276432.0
2017-04-27 15:40:00,68.23,68.29,68.17,68.23,1257311.0,61.9669,62.0214,61.9124,61.9669,1257311.0
2017-04-27 15:50:00,68.23,68.38,68.15,68.29,2798517.0,61.9669,62.1032,61.8943,62.0214,2798517.0
2017-04-28 09:30:00,68.89,69.14,68.12,68.38,5483753.0,62.5663,62.7934,61.867,62.1032,5483753.0
2017-04-28 09:40:00,68.39,68.63,68.27,68.6,2769471.0,62.1122,62.3302,62.0033,62.303,2769471.0
2017-04-28 09:50:00,68.61,68.61,68.14,68.26,1710038.0,62.312,62.312,61.8852,61.9942,1710038.0
2017-04-28 10:00:00,68.26,68.39,68.15,68.27,927204.0,61.9942,62.1122,61.8943,62.0033,927204.0
2017-04-28 10:10:00,68.27,68.48,68.26,68.41,868641.0,62.0033,62.194,61.9942,62.1304,868641.0
2017-04-28 10:20:00,68.42,68.59,68.36,68.59,737341.0,62.1395,62.2939,62.085,62.2939,737341.0
2017-04-28 10:30:00,68.59,68.59,68.38,68.4,689345.0,62.2939,62.2939,62.1032,62.1213,689345.0
2017-04-28 10:40:00,68.4,68.44,68.31,68.32,748866.0,62.1213,62.1576,62.0396,62.0487,748866.0
2017-04-28 10:50:00,68.31,68.33,68.2,68.24,871794.0,62.0396,62.0577,61.9397,61.976,871794.0
2017-04-28 11:00:00,68.23,68.24,68.09,68.15,627484.0,61.9669,61.976,61.8398,61.8943,627484.0
2017-04-28 11:10:00,68.15,68.16,68.03,68.13,823829.0,61.8943,61.9034,61.7853,61.8761,823829.0
2017-04-28 11:20:00,68.13,68.14,68.02,68.08,406776.0,61.8761,61.8852,61.7762,61.8307,406776.0
2017-04-28 11:30:00,68.08,68.09,67.92,67.94,609321.0,61.8307,61.8398,61.6854,61.7035,609321.0
2017-04-28 11:40:00,67.94,67.95,67.69,67.76,1182055.0,61.7035,61.7126,61.4765,61.5401,1182055.0
2017-04-28 11:50:00,67.76,67.86,67.75,67.82,383759.0,61.5401,61.6309,61.531,61.5946,383759.0
2017-04-28 12:00:00,67.82,68.08,67.81,68.03,909243.0,61.5946,61.8307,61.5855,61.7853,909243.0
2017-04-28 12:10:00,68.03,68.06,67.99,68.0,535333.0,61.7853,61.8125,61.749,61.758,535333.0
2017-04-28 12:20:00,68.0,68.12,68.0,68.07,213978.0,61.758,61.867,61.758,61.8216,213978.0
2017-04-28 12:30:00,68.06,68.09,68.05,68.07,265636.0,61.8125,61.8398,61.8034,61.8216,265636.0
2017-04-28 12:40:00,68.06,68.11,68.05,68.07,369623.0,61.8125,61.8579,61.8034,61.8216,369623.0
2017-04-28 12:50:00,68.06,68.07,68.0,68.05,234333.0,61.8125,61.8216,61.758,61.8034,234333.0
2017-04-28 13:00:00,68.05,68.12,68.04,68.11,263854.0,61.8034,61.867,61.7944,61.8579,263854.0
2017-04-28 13:10:00,68.11,68.12,68.01,68.02,219430.0,61.8579,61.867,61.7671,61.7762,219430.0
2017-04-28 13:20:00,68.02,68.05,68.0,68.01,178672.0,61.7762,61.8034,61.758,61.7671,178672.0
2017-04-28 13:30:00,68.01,68.03,67.94,67.96,429241.0,61.7671,61.7853,61.7035,61.7217,429241.0
2017-04-28 13:40:00,67.97,68.11,67.95,68.11,373533.0,61.7308,61.8579,61.7126,61.8579,373533.0
2017-04-28 13:50:00,68.11,68.14,68.07,68.11,202462.0,61.8579,61.8852,61.8216,61.8579,202462.0
2017-04-28 14:00:00,68.11,68.21,68.1,68.17,563553.0,61.8579,61.9488,61.8489,61.9124,563553.0
2017-04-28 14:10:00,68.16,68.22,68.15,68.17,352609.0,61.9034,61.9578,61.8943,61.9124,352609.0
2017-04-28 14:20:00,68.17,68.28,68.16,68.26,438713.0,61.9124,62.0123,61.9034,61.9942,438713.0
2017-04-28 14:30:00,68.26,68.35,68.26,68.33,437705.0,61.9942,62.0759,61.9942,62.0577,437705.0
2017-04-28 14:40:00,68.34,68.45,68.33,68.42,395434.0,62.0668,62.1667,62.0577,62.1395,395434.0
2017-04-28 14:50:00,68.42,68.45,68.39,68.42,418913.0,62.1395,62.1667,62.1122,62.1395,418913.0
2017-04-28 15:00:00,68.42,68.47,68.39,68.44,576097.0,62.1395,62.1849,62.1122,62.1576,576097.0
2017-04-28 15:10:00,68.44,68.5,68.43,68.47,533825.0,62.1576,62.2121,62.1486,62.1849,533825.0
2017-04-28 15:20:00,68.46,68.49,68.44,68.47,435734.0,62.1758,62.2031,62.1576,62.1849,435734.0
2017-04-28 15:30:00,68.47,68.63,68.46,68.62,1217413.0,62.1849,62.3302,62.1758,62.3211,1217413.0
2017-04-28 15:40:00,68.62,68.66,68.57,68.61,1449913.0,62.3211,62.3575,62.2757,62.312,1449913.0
2017-04-28 15:50:00,68.6,68.61,68.42,68.46,2556095.0,62.303,62.312,62.1395,62.1758,2556095.0
2017-05-01 09:30:00,68.67,68.73,68.5,68.56,1187734.0,62.3665,62.421,62.2121,62.2666,1187734.0
2017-05-01 09:40:00,68.56,68.72,68.56,68.63,837942.0,62.2666,62.4119,62.2666,62.3302,837942.0
2017-05-01 09:50:00,68.63,68.74,68.61,68.7,769945.0,62.3302,62.4301,62.312,62.3938,769945.0
2017-05-01 10:00:00,68.69,68.72,68.64,68.68,769543.0,62.3847,62.4119,62.3393,62.3756,769543.0
2017-05-01 10:10:00,68.69,68.71,68.62,68.68,716054.0,62.3847,62.4029,62.3211,62.3756,716054.0
2017-05-01 10:20:00,68.69,68.73,68.61,68.73,467133.0,62.3847,62.421,62.312,62.421,467133.0
2017-05-01 10:30:00,68.73,68.82,68.7,68.7,878852.0,62.421,62.5028,62.3938,62.3938,878852.0
2017-05-01 10:40:00,68.7,68.78,68.65,68.76,926503.0,62.3938,62.4664,62.3484,62.4483,926503.0
2017-05-01 10:50:00,68.76,68.8,68.7,68.78,447497.0,62.4483,62.4846,62.3938,62.4664,447497.0
2017-05-01 11:00:00,68.78,68.83,68.74,68.79,556697.0,62.4664,62.5118,62.4301,62.4755,556697.0
2017-05-01 11:10:00,68.8,68.85,68.79,68.84,376650.0,62.4846,62.53,62.4755,62.5209,376650.0
2017-05-01 11:20:00,68.84,68.89,68.84,68.88,467948.0,62.5209,62.5663,62.5209,62.5573,467948.0
2017-05-01 11:30:00,68.88,69.02,68.87,68.99,771758.0,62.5573,62.6844,62.5482,62.6572,771758.0
2017-05-01 11:40:00,68.98,69.08,68.95,69.05,485744.0,62.6481,62.7389,62.6208,62.7117,485744.0
2017-05-01 11:50:00,69.05,69.07,68.99,69.02,528127.0,62.7117,62.7298,62.6572,62.6844,528127.0
2017-05-01 12:00:00,69.01,69.18,69.0,69.16,681459.0,62.6753,62.8297,62.6662,62.8116,681459.0
2017-05-01 12:10:00,69.15,69.33,69.15,69.32,886395.0,62.8025,62.966,62.8025,62.9569,886395.0
2017-05-01 12:20:00,69.31,69.4,69.29,69.39,634846.0,62.9478,63.0295,62.9296,63.0204,634846.0
2017-05-01 12:30:00,69.38,69.42,69.36,69.41,458572.0,63.0114,63.0477,62.9932,63.0386,458572.0
2017-05-01 12:40:00,69.4,69.41,69.31,69.32,403380.0,63.0295,63.0386,62.9478,62.9569,403380.0
2017-05-01 12:50:00,69.31,69.34,69.23,69.31,657134.0,62.9478,62.975,62.8751,62.9478,657134.0
2017-05-01 13:00:00,69.31,69.38,69.29,69.35,319381.0,62.9478,63.0114,62.9296,62.9841,319381.0
2017-05-01 13:10:00,69.35,69.4,69.31,69.4,392929.0,62.9841,63.0295,62.9478,63.0295,392929.0
2017-05-01 13:20:00,69.4,69.45,69.39,69.42,433564.0,63.0295,63.0749,63.0204,63.0477,433564.0
2017-05-01 13:30:00,69.42,69.46,69.33,69.34,378620.0,63.0477,63.084,62.966,62.975,378620.0
2017-05-01 13:40:00,69.34,69.37,69.33,69.34,466260.0,62.975,63.0023,62.966,62.975,466260.0
2017-05-01 13:50:00,69.34,69.35,69.29,69.35,465665.0,62.975,62.9841,62.9296,62.9841,465665.0
2017-05-01 14:00:00,69.35,69.38,69.29,69.32,748437.0,62.9841,63.0114,62.9296,62.9569,748437.0
2017-05-01 14:10:00,69.32,69.4,69.3,69.4,401190.0,62.9569,63.0295,62.9387,63.0295,401190.0
2017-05-01 14:20:00,69.4,69.4,69.35,69.38,228680.0,63.0295,63.0295,62.9841,63.0114,228680.0
2017-05-01 14:30:00,69.37,69.41,69.35,69.39,311679.0,63.0023,63.0386,62.9841,63.0204,311679.0
2017-05-01 14:40:00,69.38,69.39,69.33,69.34,387117.0,63.0114,63.0204,62.966,62.975,387117.0
2017-05-01 14:50:00,69.34,69.37,69.32,69.36,345638.0,62.975,63.0023,62.9569,62.9932,345638.0
2017-05-01 15:00:00,69.36,69.36,69.32,69.32,376545.0,62.9932,62.9932,62.9569,62.9569,376545.0
2017-05-01 15:10:00,69.32,69.35,69.26,69.26,542215.0,62.9569,62.9841,62.9024,62.9024,542215.0
2017-05-01 15:20:00,69.26,69.3,69.24,69.3,617663.0,62.9024,62.9387,62.8842,62.9387,617663.0
2017-05-01 15:30:00,69.3,69.45,69.3,69.45,1006286.0,62.9387,63.0749,62.9387,63.0749,1006286.0
2017-05-01 15:40:00,69.45,69.49,69.37,69.48,1044109.0,63.0749,63.1113,63.0023,63.1022,1044109.0
2017-05-01 15:50:00,69.47,69.55,69.32,69.43,4743844.0,63.0931,63.1658,62.9569,63.0568,4743844.0
2017-05-02 09:30:00,69.71,69.71,69.41,69.45,1174528.0,63.3111,63.3111,63.0386,63.0749,1174528.0
2017-05-02 09:40:00,69.45,69.48,69.27,69.3,849089.0,63.0749,63.1022,62.9115,62.9387,849089.0
2017-05-02 09:50:00,69.3,69.43,69.27,69.36,647501.0,62.9387,63.0568,62.9115,62.9932,647501.0
2017-05-02 10:00:00,69.36,69.41,69.33,69.39,470365.0,62.9932,63.0386,62.966,63.0204,470365.0
2017-05-02 10:10:00,69.4,69.44,69.35,69.38,530931.0,63.0295,63.0659,62.9841,63.0114,530931.0
2017-05-02 10:20:00,69.38,69.47,69.38,69.42,905600.0,63.0114,63.0931,63.0114,63.0477,905600.0
2017-05-02 10:30:00,69.41,69.45,69.36,69.36,543807.0,63.0386,63.0749,62.9932,62.9932,543807.0
2017-05-02 10:40:00,69.37,69.48,69.36,69.42,533760.0,63.0023,63.1022,62.9932,63.0477,533760.0
2017-05-02 10:50:00,69.41,69.48,69.41,69.47,334712.0,63.0386,63.1022,63.0386,63.0931,334712.0
2017-05-02 11:00:00,69.46,69.5,69.45,69.46,360046.0,63.084,63.1203,63.0749,63.084,360046.0
2017-05-02 11:10:00,69.46,69.5,69.41,69.47,441433.0,63.084,63.1203,63.0386,63.0931,441433.0
2017-05-02 11:20:00,69.47,69.5,69.41,69.47,323154.0,63.0931,63.1203,63.0386,63.0931,323154.0
2017-05-02 11:30:00,69.46,69.54,69.46,69.54,285573.0,63.084,63.1567,63.084,63.1567,285573.0
2017-05-02 11:40:00,69.54,69.55,69.5,69.51,257270.0,63.1567,63.1658,63.1203,63.1294,257270.0
2017-05-02 11:50:00,69.5,69.51,69.44,69.45,299538.0,63.1203,63.1294,63.0659,63.0749,299538.0
2017-05-02 12:00:00,69.46,69.58,69.45,69.56,506674.0,63.084,63.193,63.0749,63.1748,506674.0
2017-05-02 12:10:00,69.57,69.6,69.52,69.6,409392.0,63.1839,63.2112,63.1385,63.2112,409392.0
2017-05-02 12:20:00,69.59,69.63,69.57,69.63,231115.0,63.2021,63.2384,63.1839,63.2384,231115.0
2017-05-02 12:30:00,69.63,69.63,69.58,69.6,293692.0,63.2384,63.2384,63.193,63.2112,293692.0
2017-05-02 12:40:00,69.6,69.66,69.59,69.65,260358.0,63.2112,63.2657,63.2021,63.2566,260358.0
2017-05-02 12:50:00,69.64,69.69,69.62,69.65,224830.0,63.2475,63.2929,63.2293,63.2566,224830.0
2017-05-02 13:00:00,69.65,69.71,69.65,69.65,161998.0,63.2566,63.3111,63.2566,63.2566,161998.0
2017-05-02 13:10:00,69.66,69.68,69.61,69.67,218753.0,63.2657,63.2838,63.2202,63.2747,218753.0
2017-05-02 13:20:00,69.67,69.7,69.62,69.64,190442.0,63.2747,63.302,63.2293,63.2475,190442.0
2017-05-02 13:30:00,69.63,69.67,69.61,69.62,246899.0,63.2384,63.2747,63.2202,63.2293,246899.0
2017-05-02 13:40:00,69.62,69.62,69.59,69.59,194484.0,63.2293,63.2293,63.2021,63.2021,194484.0
2017-05-02 13:50:00,69.6,69.64,69.59,69.6,270572.0,63.2112,63.2475,63.2021,63.2112,270572.0
2017-05-02 14:00:00,69.61,69.63,69.57,69.61,278835.0,63.2202,63.2384,63.1839,63.2202,278835.0
2017-05-02 14:10:00,69.61,69.65,69.59,69.6,312089.0,63.2202,63.2566,63.2021,63.2112,312089.0
2017-05-02 14:20:00,69.6,69.64,69.58,69.59,229273.0,63.2112,63.2475,63.193,63.2021,229273.0
2017-05-02 14:30:00,69.59,69.61,69.5,69.51,348347.0,63.2021,63.2202,63.1203,63.1294,348347.0
2017-05-02 14:40:00,69.51,69.56,69.45,69.46,542621.0,63.1294,63.1748,63.0749,63.084,542621.0
2017-05-02 14:50:00,69.46,69.51,69.46,69.46,540023.0,63.084,63.1294,63.084,63.084,540023.0
2017-05-02 15:00:00,69.47,69.5,69.34,69.36,789420.0,63.0931,63.1203,62.975,62.9932,789420.0
2017-05-02 15:10:00,69.36,69.38,69.28,69.31,765434.0,62.9932,63.0114,62.9205,62.9478,765434.0
2017-05-02 15:20:00,69.31,69.35,69.26,69.32,593992.0,62.9478,62.9841,62.9024,62.9569,593992.0
2017-05-02 15:30:00,69.33,69.34,69.26,69.28,588760.0,62.966,62.975,62.9024,62.9205,588760.0
2017-05-02 15:40:00,69.28,69.29,69.13,69.14,1024757.0,62.9205,62.9296,62.7843,62.7934,1024757.0
2017-05-02 15:50:00,69.14,69.3,69.13,69.3,1999201.0,62.7934,62.9387,62.7843,62.9387,1999201.0
2017-05-03 09:30:00,69.38,69.38,69.08,69.1,1043570.0,63.0114,63.0114,62.7389,62.7571,1043570.0
2017-05-03 09:40:00,69.09,69.19,69.07,69.08,479900.0,62.748,62.8388,62.7298,62.7389,479900.0
2017-05-03 09:50:00,69.09,69.17,69.05,69.13,570960.0,62.748,62.8206,62.7117,62.7843,570960.0
2017-05-03 10:00:00,69.13,69.18,69.03,69.08,710128.0,62.7843,62.8297,62.6935,62.7389,710128.0
2017-05-03 10:10:00,69.08,69.11,69.0,69.06,766134.0,62.7389,62.7661,62.6662,62.7207,766134.0
2017-05-03 10:20:00,69.05,69.05,68.92,68.99,733649.0,62.7117,62.7117,62.5936,62.6572,733649.0
2017-05-03 10:30:00,68.98,69.01,68.94,68.98,444274.0,62.6481,62.6753,62.6118,62.6481,444274.0
2017-05-03 10:40:00,68.98,68.98,68.83,68.86,464277.0,62.6481,62.6481,62.5118,62.5391,464277.0
2017-05-03 10:50:00,68.86,68.94,68.8,68.9,810288.0,62.5391,62.6118,62.4846,62.5754,810288.0
2017-05-03 11:00:00,68.91,68.98,68.89,68.95,567999.0,62.5845,62.6481,62.5663,62.6208,567999.0
2017-05-03 11:10:00,68.95,68.99,68.88,68.92,574698.0,62.6208,62.6572,62.5573,62.5936,574698.0
2017-05-03 11:20:00,68.92,68.97,68.91,68.95,398593.0,62.5936,62.639,62.5845,62.6208,398593.0
2017-05-03 11:30:00,68.94,68.95,68.89,68.92,585299.0,62.6118,62.6208,62.5663,62.5936,585299.0
2017-05-03 11:40:00,68.92,68.93,68.9,68.92,385521.0,62.5936,62.6027,62.5754,62.5936,385521.0
2017-05-03 11:50:00,68.92,68.93,68.88,68.89,298211.0,62.5936,62.6027,62.5573,62.5663,298211.0
2017-05-03 12:00:00,68.89,68.93,68.87,68.9,536304.0,62.5663,62.6027,62.5482,62.5754,536304.0
2017-05-03 12:10:00,68.89,68.9,68.86,68.9,317697.0,62.5663,62.5754,62.5391,62.5754,317697.0
2017-05-03 12:20:00,68.89,68.95,68.87,68.95,177319.0,62.5663,62.6208,62.5482,62.6208,177319.0
2017-05-03 12:30:00,68.94,68.96,68.9,68.93,303600.0,62.6118,62.6299,62.5754,62.6027,303600.0
2017-05-03 12:40:00,68.93,68.93,68.88,68.91,262091.0,62.6027,62.6027,62.5573,62.5845,262091.0
2017-05-03 12:50:00,68.9,68.91,68.87,68.9,204195.0,62.5754,62.5845,62.5482,62.5754,204195.0
2017-05-03 13:00:00,68.9,68.91,68.87,68.89,270647.0,62.5754,62.5845,62.5482,62.5663,270647.0
2017-05-03 13:10:00,68.89,68.89,68.82,68.84,346568.0,62.5663,62.5663,62.5028,62.5209,346568.0
2017-05-03 13:20:00,68.84,68.85,68.76,68.8,336603.0,62.5209,62.53,62.4483,62.4846,336603.0
2017-05-03 13:30:00,68.79,68.81,68.76,68.8,332220.0,62.4755,62.4937,62.4483,62.4846,332220.0
2017-05-03 13:40:00,68.8,68.83,68.77,68.81,399928.0,62.4846,62.5118,62.4574,62.4937,399928.0
2017-05-03 13:50:00,68.81,68.83,68.75,68.77,266874.0,62.4937,62.5118,62.4392,62.4574,266874.0
2017-05-03 14:00:00,68.78,68.83,68.75,68.76,744186.0,62.4664,62.5118,62.4392,62.4483,744186.0
2017-05-03 14:10:00,68.77,68.82,68.71,68.76,394746.0,62.4574,62.5028,62.4029,62.4483,394746.0
2017-05-03 14:20:00,68.76,68.79,68.71,68.74,370996.0,62.4483,62.4755,62.4029,62.4301,370996.0
2017-05-03 14:30:00,68.73,68.77,68.72,68.75,616124.0,62.421,62.4574,62.4119,62.4392,616124.0
2017-05-03 14:40:00,68.75,68.89,68.74,68.89,304768.0,62.4392,62.5663,62.4301,62.5663,304768.0
2017-05-03 14:50:00,68.88,68.9,68.84,68.89,360670.0,62.5573,62.5754,62.5209,62.5663,360670.0
2017-05-03 15:00:00,68.89,68.93,68.83,68.86,777644.0,62.5663,62.6027,62.5118,62.5391,777644.0
2017-05-03 15:10:00,68.86,68.86,68.75,68.77,453431.0,62.5391,62.5391,62.4392,62.4574,453431.0
2017-05-03 15:20:00,68.76,68.86,68.76,68.78,644468.0,62.4483,62.5391,62.4483,62.4664,644468.0
2017-05-03 15:30:00,68.79,68.85,68.71,68.78,1112509.0,62.4755,62.53,62.4029,62.4664,1112509.0
2017-05-03 15:40:00,68.78,68.82,68.72,68.77,1183106.0,62.4664,62.5028,62.4119,62.4574,1183106.0
2017-05-03 15:50:00,68.77,69.08,68.77,69.08,5025869.0,62.4574,62.7389,62.4574,62.7389,5025869.0
2017-05-04 09:30:00,69.03,69.08,68.89,68.99,960728.0,62.6935,62.7389,62.5663,62.6572,960728.0
2017-05-04 09:40:00,68.99,68.99,68.84,68.89,589753.0,62.6572,62.6572,62.5209,62.5663,589753.0
2017-05-04 09:50:00,68.9,68.92,68.77,68.79,535946.0,62.5754,62.5936,62.4574,62.4755,535946.0
2017-05-04 10:00:00,68.79,68.8,68.72,68.77,787505.0,62.4755,62.4846,62.4119,62.4574,787505.0
2017-05-04 10:10:00,68.77,68.82,68.71,68.75,591821.0,62.4574,62.5028,62.4029,62.4392,591821.0
2017-05-04 10:20:00,68.75,68.82,68.73,68.81,744479.0,62.4392,62.5028,62.421,62.4937,744479.0
2017-05-04 10:30:00,68.81,68.82,68.75,68.8,463649.0,62.4937,62.5028,62.4392,62.4846,463649.0
2017-05-04 10:40:00,68.81,68.9,68.79,68.87,507789.0,62.4937,62.5754,62.4755,62.5482,507789.0
2017-05-04 10:50:00,68.87,68.89,68.8,68.81,528001.0,62.5482,62.5663,62.4846,62.4937,528001.0
2017-05-04 11:00:00,68.81,68.85,68.79,68.81,322878.0,62.4937,62.53,62.4755,62.4937,322878.0
2017-05-04 11:10:00,68.81,68.86,68.77,68.86,437820.0,62.4937,62.5391,62.4574,62.5391,437820.0
2017-05-04 11:20:00,68.86,68.94,68.85,68.92,687013.0,62.5391,62.6118,62.53,62.5936,687013.0
2017-05-04 11:30:00,68.92,68.94,68.9,68.94,447394.0,62.5936,62.6118,62.5754,62.6118,447394.0
2017-05-04 11:40:00,68.93,68.94,68.84,68.85,290672.0,62.6027,62.6118,62.5209,62.53,290672.0
2017-05-04 11:50:00,68.85,68.87,68.75,68.78,369720.0,62.53,62.5482,62.4392,62.4664,369720.0
2017-05-04 12:00:00,68.78,68.85,68.72,68.74,551476.0,62.4664,62.53,62.4119,62.4301,551476.0
2017-05-04 12:10:00,68.74,68.77,68.64,68.65,495954.0,62.4301,62.4574,62.3393,62.3484,495954.0
2017-05-04 12:20:00,68.64,68.74,68.64,68.73,229497.0,62.3393,62.4301,62.3393,62.421,229497.0
2017-05-04 12:30:00,68.73,68.75,68.7,68.75,212296.0,62.421,62.4392,62.3938,62.4392,212296.0
2017-05-04 12:40:00,68.75,68.81,68.73,68.81,304179.0,62.4392,62.4937,62.421,62.4937,304179.0
2017-05-04 12:50:00,68.81,68.84,68.79,68.84,255513.0,62.4937,62.5209,62.4755,62.5209,255513.0
2017-05-04 13:00:00,68.84,68.87,68.82,68.86,253271.0,62.5209,62.5482,62.5028,62.5391,253271.0
2017-05-04 13:10:00,68.86,68.87,68.82,68.83,198863.0,62.5391,62.5482,62.5028,62.5118,198863.0
2017-05-04 13:20:00,68.82,68.83,68.81,68.83,176588.0,62.5028,62.5118,62.4937,62.5118,176588.0
2017-05-04 13:30:00,68.83,68.84,68.81,68.83,250365.0,62.5118,62.5209,62.4937,62.5118,250365.0
2017-05-04 13:40:00,68.83,68.89,68.81,68.87,394351.0,62.5118,62.5663,62.4937,62.5482,394351.0
2017-05-04 13:50:00,68.88,68.88,68.78,68.8,493964.0,62.5573,62.5573,62.4664,62.4846,493964.0
2017-05-04 14:00:00,68.81,68.83,68.79,68.81,237608.0,62.4937,62.5118,62.4755,62.4937,237608.0
2017-05-04 14:10:00,68.81,68.84,68.77,68.78,265955.0,62.4937,62.5209,62.4574,62.4664,265955.0
2017-05-04 14:20:00,68.78,68.82,68.7,68.8,445062.0,62.4664,62.5028,62.3938,62.4846,445062.0
2017-05-04 14:30:00,68.8,68.82,68.78,68.82,580988.0,62.4846,62.5028,62.4664,62.5028,580988.0
2017-05-04 14:40:00,68.81,68.88,68.79,68.81,604758.0,62.4937,62.5573,62.4755,62.4937,604758.0
2017-05-04 14:50:00,68.81,68.82,68.72,68.78,326234.0,62.4937,62.5028,62.4119,62.4664,326234.0
2017-05-04 15:00:00,68.79,68.8,68.73,68.74,286020.0,62.4755,62.4846,62.421,62.4301,286020.0
2017-05-04 15:10:00,68.73,68.78,68.7,68.75,433053.0,62.421,62.4664,62.3938,62.4392,433053.0
2017-05-04 15:20:00,68.75,68.77,68.74,68.76,493457.0,62.4392,62.4574,62.4301,62.4483,493457.0
2017-05-04 15:30:00,68.75,68.83,68.75,68.83,380384.0,62.4392,62.5118,62.4392,62.5118,380384.0
2017-05-04 15:40:00,68.83,68.83,68.78,68.8,754793.0,62.5118,62.5118,62.4664,62.4846,754793.0
2017-05-04 15:50:00,68.79,68.89,68.78,68.81,1672493.0,62.4755,62.5663,62.4664,62.4937,1672493.0
2017-05-05 09:30:00,68.9,68.94,68.69,68.7,1080732.0,62.5754,62.6118,62.3847,62.3938,1080732.0
2017-05-05 09:40:00,68.7,68.78,68.65,68.75,1276048.0,62.3938,62.4664,62.3484,62.4392,1276048.0
2017-05-05 09:50:00,68.75,68.85,68.74,68.79,241145.0,62.4392,62.53,62.4301,62.4755,241145.0
2017-05-05 10:00:00,68.8,68.82,68.75,68.76,392548.0,62.4846,62.5028,62.4392,62.4483,392548.0
2017-05-05 10:10:00,68.77,68.87,68.73,68.76,495524.0,62.4574,62.5482,62.421,62.4483,495524.0
2017-05-05 10:20:00,68.76,68.79,68.64,68.67,370487.0,62.4483,62.4755,62.3393,62.3665,370487.0
2017-05-05 10:30:00,68.67,68.74,68.6,68.67,831040.0,62.3665,62.4301,62.303,62.3665,831040.0
2017-05-05 10:40:00,68.67,68.77,68.64,68.74,319280.0,62.3665,62.4574,62.3393,62.4301,319280.0
2017-05-05 10:50:00,68.74,68.74,68.64,68.65,250263.0,62.4301,62.4301,62.3393,62.3484,250263.0
2017-05-05 11:00:00,68.65,68.7,68.64,68.66,225643.0,62.3484,62.3938,62.3393,62.3575,225643.0
2017-05-05 11:10:00,68.66,68.68,68.58,68.63,385089.0,62.3575,62.3756,62.2848,62.3302,385089.0
2017-05-05 11:20:00,68.63,68.66,68.59,68.61,218538.0,62.3302,62.3575,62.2939,62.312,218538.0
2017-05-05 11:30:00,68.61,68.62,68.48,68.5,500812.0,62.312,62.3211,62.194,62.2121,500812.0
2017-05-05 11:40:00,68.51,68.65,68.5,68.64,608733.0,62.2212,62.3484,62.2121,62.3393,608733.0
2017-05-05 11:50:00,68.64,68.68,68.61,68.62,206388.0,62.3393,62.3756,62.312,62.3211,206388.0
2017-05-05 12:00:00,68.62,68.71,68.61,68.68,337604.0,62.3211,62.4029,62.312,62.3756,337604.0
2017-05-05 12:10:00,68.68,68.73,68.65,68.7,335529.0,62.3756,62.421,62.3484,62.3938,335529.0
2017-05-05 12:20:00,68.7,68.74,68.69,68.73,225534.0,62.3938,62.4301,62.3847,62.421,225534.0
2017-05-05 12:30:00,68.73,68.73,68.66,68.72,194801.0,62.421,62.421,62.3575,62.4119,194801.0
2017-05-05 12:40:00,68.71,68.81,68.71,68.81,234578.0,62.4029,62.4937,62.4029,62.4937,234578.0
2017-05-05 12:50:00,68.81,68.82,68.78,68.81,199766.0,62.4937,62.5028,62.4664,62.4937,199766.0
2017-05-05 13:00:00,68.81,68.82,68.75,68.77,256470.0,62.4937,62.5028,62.4392,62.4574,256470.0
2017-05-05 13:10:00,68.78,68.84,68.77,68.84,374632.0,62.4664,62.5209,62.4574,62.5209,374632.0
2017-05-05 13:20:00,68.83,68.88,68.83,68.86,220191.0,62.5118,62.5573,62.5118,62.5391,220191.0
2017-05-05 13:30:00,68.85,68.87,68.83,68.87,110811.0,62.53,62.5482,62.5118,62.5482,110811.0
2017-05-05 13:40:00,68.87,68.94,68.86,68.93,207353.0,62.5482,62.6118,62.5391,62.6027,207353.0
2017-05-05 13:50:00,68.93,69.0,68.91,69.0,284131.0,62.6027,62.6662,62.5845,62.6662,284131.0
2017-05-05 14:00:00,69.0,69.03,68.95,68.96,406324.0,62.6662,62.6935,62.6208,62.6299,406324.0
2017-05-05 14:10:00,68.95,68.96,68.8,68.81,410385.0,62.6208,62.6299,62.4846,62.4937,410385.0
2017-05-05 14:20:00,68.8,68.85,68.76,68.81,206876.0,62.4846,62.53,62.4483,62.4937,206876.0
2017-05-05 14:30:00,68.81,68.83,68.75,68.76,246649.0,62.4937,62.5118,62.4392,62.4483,246649.0
2017-05-05 14:40:00,68.76,68.8,68.74,68.77,324736.0,62.4483,62.4846,62.4301,62.4574,324736.0
2017-05-05 14:50:00,68.76,68.79,68.75,68.76,179173.0,62.4483,62.4755,62.4392,62.4483,179173.0
2017-05-05 15:00:00,68.76,68.76,68.71,68.76,221181.0,62.4483,62.4483,62.4029,62.4483,221181.0
2017-05-05 15:10:00,68.76,68.8,68.74,68.77,239191.0,62.4483,62.4846,62.4301,62.4574,239191.0
2017-05-05 15:20:00,68.78,68.79,68.76,68.78,174471.0,62.4664,62.4755,62.4483,62.4664,174471.0
2017-05-05 15:30:00,68.78,68.8,68.76,68.78,327389.0,62.4664,62.4846,62.4483,62.4664,327389.0
2017-05-05 15:40:00,68.78,68.89,68.78,68.88,489377.0,62.4664,62.5663,62.4664,62.5573,489377.0
2017-05-05 15:50:00,68.88,69.01,68.88,68.99,2035549.0,62.5573,62.6753,62.5573,62.6572,2035549.0
2017-05-08 09:30:00,68.97,69.05,68.83,68.85,930079.0,62.639,62.7117,62.5118,62.53,930079.0
2017-05-08 09:40:00,68.85,68.87,68.6,68.61,487225.0,62.53,62.5482,62.303,62.312,487225.0
2017-05-08 09:50:00,68.62,68.63,68.47,68.5,555053.0,62.3211,62.3302,62.1849,62.2121,555053.0
2017-05-08 10:00:00,68.51,68.51,68.42,68.48,465897.0,62.2212,62.2212,62.1395,62.194,465897.0
2017-05-08 10:10:00,68.48,68.62,68.46,68.6,368477.0,62.194,62.3211,62.1758,62.303,368477.0
2017-05-08 10:20:00,68.61,68.66,68.59,68.64,287419.0,62.312,62.3575,62.2939,62.3393,287419.0
2017-05-08 10:30:00,68.65,68.72,68.59,68.71,448154.0,62.3484,62.4119,62.2939,62.4029,448154.0
2017-05-08 10:40:00,68.72,68.76,68.71,68.74,476453.0,62.4119,62.4483,62.4029,62.4301,476453.0
2017-05-08 10:50:00,68.75,68.75,68.58,68.6,450716.0,62.4392,62.4392,62.2848,62.303,450716.0
2017-05-08 11:00:00,68.59,68.69,68.58,68.65,297749.0,62.2939,62.3847,62.2848,62.3484,297749.0
2017-05-08 11:10:00,68.65,68.66,68.61,68.66,184690.0,62.3484,62.3575,62.312,62.3575,184690.0
2017-05-08 11:20:00,68.66,68.66,68.57,68.57,222673.0,62.3575,62.3575,62.2757,62.2757,222673.0
2017-05-08 11:30:00,68.58,68.69,68.57,68.67,245165.0,62.2848,62.3847,62.2757,62.3665,245165.0
2017-05-08 11:40:00,68.67,68.68,68.65,68.67,187096.0,62.3665,62.3756,62.3484,62.3665,187096.0
2017-05-08 11:50:00,68.67,68.67,68.62,68.66,162006.0,62.3665,62.3665,62.3211,62.3575,162006.0
2017-05-08 12:00:00,68.66,68.67,68.61,68.63,174324.0,62.3575,62.3665,62.312,62.3302,174324.0
2017-05-08 12:10:00,68.62,68.65,68.61,68.62,137769.0,62.3211,62.3484,62.312,62.3211,137769.0
2017-05-08 12:20:00,68.63,68.64,68.58,68.61,168964.0,62.3302,62.3393,62.2848,62.312,168964.0
2017-05-08 12:30:00,68.61,68.64,68.6,68.63,138636.0,62.312,62.3393,62.303,62.3302,138636.0
2017-05-08 12:40:00,68.63,68.68,68.61,68.66,159932.0,62.3302,62.3756,62.312,62.3575,159932.0
2017-05-08 12:50:00,68.67,68.68,68.63,68.64,111099.0,62.3665,62.3756,62.3302,62.3393,111099.0
2017-05-08 13:00:00,68.64,68.65,68.58,68.64,358864.0,62.3393,62.3484,62.2848,62.3393,358864.0
2017-05-08 13:10:00,68.64,68.68,68.6,68.65,124468.0,62.3393,62.3756,62.303,62.3484,124468.0
2017-05-08 13:20:00,68.65,68.66,68.59,68.59,148507.0,62.3484,62.3575,62.2939,62.2939,148507.0
2017-05-08 13:30:00,68.59,68.64,68.58,68.63,100898.0,62.2939,62.3393,62.2848,62.3302,100898.0
2017-05-08 13:40:00,68.63,68.66,68.59,68.65,119785.0,62.3302,62.3575,62.2939,62.3484,119785.0
2017-05-08 13:50:00,68.64,68.71,68.63,68.7,437844.0,62.3393,62.4029,62.3302,62.3938,437844.0
2017-05-08 14:00:00,68.7,68.76,68.69,68.73,434082.0,62.3938,62.4483,62.3847,62.421,434082.0
2017-05-08 14:10:00,68.72,68.73,68.67,68.7,307049.0,62.4119,62.421,62.3665,62.3938,307049.0
2017-05-08 14:20:00,68.69,68.71,68.67,68.7,137417.0,62.3847,62.4029,62.3665,62.3938,137417.0
2017-05-08 14:30:00,68.7,68.71,68.67,68.67,150485.0,62.3938,62.4029,62.3665,62.3665,150485.0
2017-05-08 14:40:00,68.67,68.78,68.66,68.76,482222.0,62.3665,62.4664,62.3575,62.4483,482222.0
2017-05-08 14:50:00,68.75,68.8,68.72,68.75,333579.0,62.4392,62.4846,62.4119,62.4392,333579.0
2017-05-08 15:00:00,68.76,68.78,68.74,68.77,309841.0,62.4483,62.4664,62.4301,62.4574,309841.0
2017-05-08 15:10:00,68.77,68.85,68.76,68.79,347104.0,62.4574,62.53,62.4483,62.4755,347104.0
2017-05-08 15:20:00,68.8,68.8,68.76,68.77,188454.0,62.4846,62.4846,62.4483,62.4574,188454.0
2017-05-08 15:30:00,68.76,68.8,68.72,68.72,241292.0,62.4483,62.4846,62.4119,62.4119,241292.0
2017-05-08 15:40:00,68.72,68.75,68.67,68.69,469269.0,62.4119,62.4392,62.3665,62.3847,469269.0
2017-05-08 15:50:00,68.69,68.95,68.68,68.94,2540833.0,62.3847,62.6208,62.3756,62.6118,2540833.0
2017-05-09 09:30:00,68.86,68.99,68.68,68.83,1325182.0,62.5391,62.6572,62.3756,62.5118,1325182.0
2017-05-09 09:40:00,68.83,68.95,68.8,68.94,460401.0,62.5118,62.6208,62.4846,62.6118,460401.0
2017-05-09 09:50:00,68.94,69.07,68.92,69.07,501849.0,62.6118,62.7298,62.5936,62.7298,501849.0
2017-05-09 10:00:00,69.07,69.26,69.06,69.18,701611.0,62.7298,62.9024,62.7207,62.8297,701611.0
2017-05-09 10:10:00,69.18,69.28,69.15,69.25,525593.0,62.8297,62.9205,62.8025,62.8933,525593.0
2017-05-09 10:20:00,69.24,69.28,69.09,69.15,732399.0,62.8842,62.9205,62.748,62.8025,732399.0
2017-05-09 10:30:00,69.16,69.21,69.1,69.2,589322.0,62.8116,62.857,62.7571,62.8479,589322.0
2017-05-09 10:40:00,69.2,69.25,69.1,69.13,458830.0,62.8479,62.8933,62.7571,62.7843,458830.0
2017-05-09 10:50:00,69.13,69.19,69.1,69.13,357955.0,62.7843,62.8388,62.7571,62.7843,357955.0
2017-05-09 11:00:00,69.13,69.15,69.09,69.1,314149.0,62.7843,62.8025,62.748,62.7571,314149.0
2017-05-09 11:10:00,69.1,69.11,68.97,68.99,341469.0,62.7571,62.7661,62.639,62.6572,341469.0
2017-05-09 11:20:00,68.99,69.09,68.96,69.08,258547.0,62.6572,62.748,62.6299,62.7389,258547.0
2017-05-09 11:30:00,69.08,69.1,69.04,69.04,284020.0,62.7389,62.7571,62.7026,62.7026,284020.0
2017-05-09 11:40:00,69.04,69.05,68.98,68.98,393166.0,62.7026,62.7117,62.6481,62.6481,393166.0
2017-05-09 11:50:00,68.98,68.99,68.93,68.97,360740.0,62.6481,62.6572,62.6027,62.639,360740.0
2017-05-09 12:00:00,68.97,68.99,68.94,68.98,167478.0,62.639,62.6572,62.6118,62.6481,167478.0
2017-05-09 12:10:00,68.98,69.01,68.96,68.97,176418.0,62.6481,62.6753,62.6299,62.639,176418.0
2017-05-09 12:20:00,68.97,68.98,68.93,68.94,211296.0,62.639,62.6481,62.6027,62.6118,211296.0
2017-05-09 12:30:00,68.94,68.94,68.88,68.92,191287.0,62.6118,62.6118,62.5573,62.5936,191287.0
2017-05-09 12:40:00,68.92,68.96,68.91,68.96,120704.0,62.5936,62.6299,62.5845,62.6299,120704.0
2017-05-09 12:50:00,68.95,68.98,68.92,68.95,188624.0,62.6208,62.6481,62.5936,62.6208,188624.0
2017-05-09 13:00:00,68.95,68.97,68.94,68.96,181593.0,62.6208,62.639,62.6118,62.6299,181593.0
2017-05-09 13:10:00,68.96,68.97,68.92,68.94,209181.0,62.6299,62.639,62.5936,62.6118,209181.0
2017-05-09 13:20:00,68.95,68.95,68.88,68.9,321755.0,62.6208,62.6208,62.5573,62.5754,321755.0
2017-05-09 13:30:00,68.9,68.93,68.88,68.91,189830.0,62.5754,62.6027,62.5573,62.5845,189830.0
2017-05-09 13:40:00,68.91,68.93,68.9,68.91,161024.0,62.5845,62.6027,62.5754,62.5845,161024.0
2017-05-09 13:50:00,68.91,68.94,68.89,68.92,225833.0,62.5845,62.6118,62.5663,62.5936,225833.0
2017-05-09 14:00:00,68.92,68.95,68.86,68.87,326448.0,62.5936,62.6208,62.5391,62.5482,326448.0
2017-05-09 14:10:00,68.87,68.91,68.86,68.9,285929.0,62.5482,62.5845,62.5391,62.5754,285929.0
2017-05-09 14:20:00,68.9,69.02,68.89,69.0,711656.0,62.5754,62.6844,62.5663,62.6662,711656.0
2017-05-09 14:30:00,69.0,69.04,68.99,69.02,722187.0,62.6662,62.7026,62.6572,62.6844,722187.0
2017-05-09 14:40:00,69.02,69.05,69.01,69.02,219267.0,62.6844,62.7117,62.6753,62.6844,219267.0
2017-05-09 14:50:00,69.03,69.07,69.0,69.01,288479.0,62.6935,62.7298,62.6662,62.6753,288479.0
2017-05-09 15:00:00,69.01,69.03,68.99,69.01,303888.0,62.6753,62.6935,62.6572,62.6753,303888.0
2017-05-09 15:10:00,69.0,69.03,68.99,69.01,333156.0,62.6662,62.6935,62.6572,62.6753,333156.0
2017-05-09 15:20:00,69.01,69.07,69.0,69.06,387830.0,62.6753,62.7298,62.6662,62.7207,387830.0
2017-05-09 15:30:00,69.06,69.07,68.94,68.98,655303.0,62.7207,62.7298,62.6118,62.6481,655303.0
2017-05-09 15:40:00,68.98,69.0,68.9,68.95,773440.0,62.6481,62.6662,62.5754,62.6208,773440.0
2017-05-09 15:50:00,68.96,69.05,68.94,69.03,1897835.0,62.6299,62.7117,62.6118,62.6935,1897835.0
2017-05-10 09:30:00,68.99,69.15,68.93,69.04,624121.0,62.6572,62.8025,62.6027,62.7026,624121.0
2017-05-10 09:40:00,69.05,69.11,68.99,69.09,344555.0,62.7117,62.7661,62.6572,62.748,344555.0
2017-05-10 09:50:00,69.09,69.14,69.03,69.09,260815.0,62.748,62.7934,62.6935,62.748,260815.0
2017-05-10 10:00:00,69.08,69.12,68.95,69.05,632898.0,62.7389,62.7752,62.6208,62.7117,632898.0
2017-05-10 10:10:00,69.05,69.12,68.95,69.09,459624.0,62.7117,62.7752,62.6208,62.748,459624.0
2017-05-10 10:20:00,69.1,69.15,69.05,69.06,267280.0,62.7571,62.8025,62.7117,62.7207,267280.0
2017-05-10 10:30:00,69.06,69.06,68.94,68.95,346638.0,62.7207,62.7207,62.6118,62.6208,346638.0
2017-05-10 10:40:00,68.95,69.03,68.92,68.98,245542.0,62.6208,62.6935,62.5936,62.6481,245542.0
2017-05-10 10:50:00,68.98,69.01,68.93,68.98,440005.0,62.6481,62.6753,62.6027,62.6481,440005.0
2017-05-10 11:00:00,68.99,69.07,68.96,69.06,207517.0,62.6572,62.7298,62.6299,62.7207,207517.0
2017-05-10 11:10:00,69.06,69.08,69.0,69.05,257273.0,62.7207,62.7389,62.6662,62.7117,257273.0
2017-05-10 11:20:00,69.05,69.12,69.04,69.06,213789.0,62.7117,62.7752,62.7026,62.7207,213789.0
2017-05-10 11:30:00,69.07,69.09,68.99,69.02,196396.0,62.7298,62.748,62.6572,62.6844,196396.0
2017-05-10 11:40:00,69.01,69.09,69.01,69.07,225255.0,62.6753,62.748,62.6753,62.7298,225255.0
2017-05-10 11:50:00,69.07,69.13,69.06,69.07,172992.0,62.7298,62.7843,62.7207,62.7298,172992.0
2017-05-10 12:00:00,69.08,69.1,69.04,69.07,186541.0,62.7389,62.7571,62.7026,62.7298,186541.0
2017-05-10 12:10:00,69.06,69.08,69.03,69.04,126607.0,62.7207,62.7389,62.6935,62.7026,126607.0
2017-05-10 12:20:00,69.04,69.13,69.04,69.11,131530.0,62.7026,62.7843,62.7026,62.7661,131530.0
2017-05-10 12:30:00,69.1,69.14,69.07,69.09,145228.0,62.7571,62.7934,62.7298,62.748,145228.0
2017-05-10 12:40:00,69.09,69.11,69.06,69.09,418087.0,62.748,62.7661,62.7207,62.748,418087.0
2017-05-10 12:50:00,69.09,69.12,69.05,69.12,332491.0,62.748,62.7752,62.7117,62.7752,332491.0
2017-05-10 13:00:00,69.11,69.16,69.08,69.16,407834.0,62.7661,62.8116,62.7389,62.8116,407834.0
2017-05-10 13:10:00,69.16,69.27,69.09,69.26,573912.0,62.8116,62.9115,62.748,62.9024,573912.0
2017-05-10 13:20:00,69.25,69.3,69.22,69.29,385694.0,62.8933,62.9387,62.866,62.9296,385694.0
2017-05-10 13:30:00,69.29,69.33,69.26,69.28,378800.0,62.9296,62.966,62.9024,62.9205,378800.0
2017-05-10 13:40:00,69.28,69.31,69.27,69.3,125504.0,62.9205,62.9478,62.9115,62.9387,125504.0
2017-05-10 13:50:00,69.3,69.34,69.29,69.29,211974.0,62.9387,62.975,62.9296,62.9296,211974.0
2017-05-10 14:00:00,69.29,69.32,69.25,69.3,382498.0,62.9296,62.9569,62.8933,62.9387,382498.0
2017-05-10 14:10:00,69.3,69.3,69.22,69.27,259109.0,62.9387,62.9387,62.866,62.9115,259109.0
2017-05-10 14:20:00,69.27,69.28,69.23,69.27,492893.0,62.9115,62.9205,62.8751,62.9115,492893.0
2017-05-10 14:30:00,69.27,69.31,69.23,69.3,419881.0,62.9115,62.9478,62.8751,62.9387,419881.0
2017-05-10 14:40:00,69.3,69.37,69.29,69.37,217142.0,62.9387,63.0023,62.9296,63.0023,217142.0
2017-05-10 14:50:00,69.37,69.41,69.36,69.41,266929.0,63.0023,63.0386,62.9932,63.0386,266929.0
2017-05-10 15:00:00,69.41,69.45,69.39,69.45,269171.0,63.0386,63.0749,63.0204,63.0749,269171.0
2017-05-10 15:10:00,69.45,69.56,69.44,69.52,886377.0,63.0749,63.1748,63.0659,63.1385,886377.0
2017-05-10 15:20:00,69.51,69.52,69.4,69.45,500109.0,63.1294,63.1385,63.0295,63.0749,500109.0
2017-05-10 15:30:00,69.45,69.46,69.27,69.31,849780.0,63.0749,63.084,62.9115,62.9478,849780.0
2017-05-10 15:40:00,69.31,69.35,69.26,69.35,683959.0,62.9478,62.9841,62.9024,62.9841,683959.0
2017-05-10 15:50:00,69.35,69.42,69.28,69.31,1708052.0,62.9841,63.0477,62.9205,62.9478,1708052.0
2017-05-11 09:30:00,68.36,68.73,68.27,68.58,2346309.0,62.085,62.421,62.0033,62.2848,2346309.0
2017-05-11 09:40:00,68.57,68.62,68.38,68.42,1140975.0,62.2757,62.3211,62.1032,62.1395,1140975.0
2017-05-11 09:50:00,68.42,68.59,68.4,68.47,918960.0,62.1395,62.2939,62.1213,62.1849,918960.0
2017-05-11 10:00:00,68.45,68.47,68.26,68.27,1030576.0,62.1667,62.1849,61.9942,62.0033,1030576.0
2017-05-11 10:10:00,68.28,68.29,68.12,68.13,1233019.0,62.0123,62.0214,61.867,61.8761,1233019.0
2017-05-11 10:20:00,68.14,68.4,68.12,68.37,903297.0,61.8852,62.1213,61.867,62.0941,903297.0
2017-05-11 10:30:00,68.38,68.51,68.36,68.39,769458.0,62.1032,62.2212,62.085,62.1122,769458.0
2017-05-11 10:40:00,68.4,68.46,68.27,68.34,538551.0,62.1213,62.1758,62.0033,62.0668,538551.0
2017-05-11 10:50:00,68.34,68.36,68.24,68.26,653958.0,62.0668,62.085,61.976,61.9942,653958.0
2017-05-11 11:00:00,68.27,68.31,68.22,68.25,385514.0,62.0033,62.0396,61.9578,61.9851,385514.0
2017-05-11 11:10:00,68.25,68.27,68.2,68.23,408465.0,61.9851,62.0033,61.9397,61.9669,408465.0
2017-05-11 11:20:00,68.23,68.33,68.19,68.32,427995.0,61.9669,62.0577,61.9306,62.0487,427995.0
2017-05-11 11:30:00,68.32,68.42,68.28,68.28,448106.0,62.0487,62.1395,62.0123,62.0123,448106.0
2017-05-11 11:40:00,68.28,68.29,68.23,68.26,244467.0,62.0123,62.0214,61.9669,61.9942,244467.0
2017-05-11 11:50:00,68.26,68.29,68.22,68.23,276809.0,61.9942,62.0214,61.9578,61.9669,276809.0
2017-05-11 12:00:00,68.24,68.26,68.2,68.2,293092.0,61.976,61.9942,61.9397,61.9397,293092.0
2017-05-11 12:10:00,68.2,68.26,68.18,68.24,496271.0,61.9397,61.9942,61.9215,61.976,496271.0
2017-05-11 12:20:00,68.24,68.28,68.2,68.27,532009.0,61.976,62.0123,61.9397,62.0033,532009.0
2017-05-11 12:30:00,68.28,68.35,68.26,68.31,370948.0,62.0123,62.0759,61.9942,62.0396,370948.0
2017-05-11 12:40:00,68.32,68.32,68.23,68.25,276529.0,62.0487,62.0487,61.9669,61.9851,276529.0
2017-05-11 12:50:00,68.25,68.26,68.22,68.24,260529.0,61.9851,61.9942,61.9578,61.976,260529.0
2017-05-11 13:00:00,68.25,68.34,68.22,68.3,280465.0,61.9851,62.0668,61.9578,62.0305,280465.0
2017-05-11 13:10:00,68.3,68.33,68.27,68.29,232108.0,62.0305,62.0577,62.0033,62.0214,232108.0
2017-05-11 13:20:00,68.29,68.31,68.22,68.22,347299.0,62.0214,62.0396,61.9578,61.9578,347299.0
2017-05-11 13:30:00,68.22,68.27,68.19,68.22,558654.0,61.9578,62.0033,61.9306,61.9578,558654.0
2017-05-11 13:40:00,68.23,68.29,68.21,68.26,548691.0,61.9669,62.0214,61.9488,61.9942,548691.0
2017-05-11 13:50:00,68.27,68.3,68.25,68.3,310655.0,62.0033,62.0305,61.9851,62.0305,310655.0
2017-05-11 14:00:00,68.3,68.38,68.26,68.34,412136.0,62.0305,62.1032,61.9942,62.0668,412136.0
2017-05-11 14:10:00,68.34,68.43,68.29,68.41,461515.0,62.0668,62.1486,62.0214,62.1304,461515.0
2017-05-11 14:20:00,68.41,68.44,68.34,68.4,433906.0,62.1304,62.1576,62.0668,62.1213,433906.0
2017-05-11 14:30:00,68.4,68.41,68.33,68.35,256761.0,62.1213,62.1304,62.0577,62.0759,256761.0
2017-05-11 14:40:00,68.35,68.36,68.31,68.34,214523.0,62.0759,62.085,62.0396,62.0668,214523.0
2017-05-11 14:50:00,68.34,68.34,68.25,68.29,370313.0,62.0668,62.0668,61.9851,62.0214,370313.0
2017-05-11 15:00:00,68.29,68.31,68.26,68.26,312337.0,62.0214,62.0396,61.9942,61.9942,312337.0
2017-05-11 15:10:00,68.27,68.29,68.26,68.29,279928.0,62.0033,62.0214,61.9942,62.0214,279928.0
2017-05-11 15:20:00,68.29,68.32,68.27,68.28,211672.0,62.0214,62.0487,62.0033,62.0123,211672.0
2017-05-11 15:30:00,68.29,68.36,68.28,68.34,461124.0,62.0214,62.085,62.0123,62.0668,461124.0
2017-05-11 15:40:00,68.34,68.37,68.32,68.34,499065.0,62.0668,62.0941,62.0487,62.0668,499065.0
2017-05-11 15:50:00,68.34,68.48,68.34,68.46,2280601.0,62.0668,62.194,62.0668,62.1758,2280601.0
2017-05-12 09:30:00,68.61,68.61,68.26,68.38,1509841.0,62.312,62.312,61.9942,62.1032,1509841.0
2017-05-12 09:40:00,68.37,68.42,68.16,68.16,620152.0,62.0941,62.1395,61.9034,61.9034,620152.0
2017-05-12 09:50:00,68.17,68.22,68.06,68.08,803896.0,61.9124,61.9578,61.8125,61.8307,803896.0
2017-05-12 10:00:00,68.08,68.21,68.04,68.16,832652.0,61.8307,61.9488,61.7944,61.9034,832652.0
2017-05-12 10:10:00,68.16,68.17,68.09,68.11,530948.0,61.9034,61.9124,61.8398,61.8579,530948.0
2017-05-12 10:20:00,68.11,68.17,68.06,68.17,603712.0,61.8579,61.9124,61.8125,61.9124,603712.0
2017-05-12 10:30:00,68.17,68.18,68.1,68.14,271661.0,61.9124,61.9215,61.8489,61.8852,271661.0
2017-05-12 10:40:00,68.14,68.18,68.1,68.12,235868.0,61.8852,61.9215,61.8489,61.867,235868.0
2017-05-12 10:50:00,68.12,68.19,68.09,68.19,253159.0,61.867,61.9306,61.8398,61.9306,253159.0
2017-05-12 11:00:00,68.19,68.29,68.18,68.28,322802.0,61.9306,62.0214,61.9215,62.0123,322802.0
2017-05-12 11:10:00,68.28,68.29,68.21,68.26,224298.0,62.0123,62.0214,61.9488,61.9942,224298.0
2017-05-12 11:20:00,68.27,68.29,68.24,68.26,186194.0,62.0033,62.0214,61.976,61.9942,186194.0
2017-05-12 11:30:00,68.27,68.33,68.25,68.3,186390.0,62.0033,62.0577,61.9851,62.0305,186390.0
2017-05-12 11:40:00,68.3,68.31,68.26,68.29,149967.0,62.0305,62.0396,61.9942,62.0214,149967.0
2017-05-12 11:50:00,68.28,68.32,68.26,68.28,183146.0,62.0123,62.0487,61.9942,62.0123,183146.0
2017-05-12 12:00:00,68.28,68.32,68.26,68.27,188543.0,62.0123,62.0487,61.9942,62.0033,188543.0
2017-05-12 12:10:00,68.27,68.3,68.25,68.28,121147.0,62.0033,62.0305,61.9851,62.0123,121147.0
2017-05-12 12:20:00,68.29,68.35,68.28,68.32,116076.0,62.0214,62.0759,62.0123,62.0487,116076.0
2017-05-12 12:30:00,68.32,68.38,68.29,68.36,219957.0,62.0487,62.1032,62.0214,62.085,219957.0
2017-05-12 12:40:00,68.35,68.44,68.35,68.43,115184.0,62.0759,62.1576,62.0759,62.1486,115184.0
2017-05-12 12:50:00,68.44,68.44,68.39,68.4,116820.0,62.1576,62.1576,62.1122,62.1213,116820.0
2017-05-12 13:00:00,68.4,68.41,68.35,68.38,134254.0,62.1213,62.1304,62.0759,62.1032,134254.0
2017-05-12 13:10:00,68.38,68.4,68.36,68.39,118348.0,62.1032,62.1213,62.085,62.1122,118348.0
2017-05-12 13:20:00,68.39,68.41,68.38,68.4,144100.0,62.1122,62.1304,62.1032,62.1213,144100.0
2017-05-12 13:30:00,68.4,68.48,68.39,68.45,167864.0,62.1213,62.194,62.1122,62.1667,167864.0
2017-05-12 13:40:00,68.46,68.51,68.45,68.5,357712.0,62.1758,62.2212,62.1667,62.2121,357712.0
2017-05-12 13:50:00,68.5,68.52,68.48,68.5,162306.0,62.2121,62.2303,62.194,62.2121,162306.0
2017-05-12 14:00:00,68.51,68.52,68.45,68.45,244012.0,62.2212,62.2303,62.1667,62.1667,244012.0
2017-05-12 14:10:00,68.45,68.46,68.32,68.33,481585.0,62.1667,62.1758,62.0487,62.0577,481585.0
2017-05-12 14:20:00,68.33,68.35,68.29,68.32,266560.0,62.0577,62.0759,62.0214,62.0487,266560.0
2017-05-12 14:30:00,68.31,68.35,68.29,68.34,314379.0,62.0396,62.0759,62.0214,62.0668,314379.0
2017-05-12 14:40:00,68.34,68.38,68.32,68.34,203014.0,62.0668,62.1032,62.0487,62.0668,203014.0
2017-05-12 14:50:00,68.35,68.36,68.3,68.31,376688.0,62.0759,62.085,62.0305,62.0396,376688.0
2017-05-12 15:00:00,68.31,68.32,68.26,68.27,214312.0,62.0396,62.0487,61.9942,62.0033,214312.0
2017-05-12 15:10:00,68.27,68.3,68.24,68.27,455466.0,62.0033,62.0305,61.976,62.0033,455466.0
2017-05-12 15:20:00,68.27,68.29,68.25,68.25,259460.0,62.0033,62.0214,61.9851,61.9851,259460.0
2017-05-12 15:30:00,68.26,68.28,68.23,68.28,349440.0,61.9942,62.0123,61.9669,62.0123,349440.0
2017-05-12 15:40:00,68.28,68.31,68.23,68.25,559653.0,62.0123,62.0396,61.9669,61.9851,559653.0
2017-05-12 15:50:00,68.25,68.38,68.25,68.38,1552116.0,61.9851,62.1032,61.9851,62.1032,1552116.0
2017-05-15 09:30:00,68.16,68.42,68.04,68.13,1919731.0,61.9034,62.1395,61.7944,61.8761,1919731.0
2017-05-15 09:40:00,68.14,68.18,67.95,67.96,1062032.0,61.8852,61.9215,61.7126,61.7217,1062032.0
2017-05-15 09:50:00,67.97,68.0,67.73,67.8,1159292.0,61.7308,61.758,61.5128,61.5764,1159292.0
2017-05-15 10:00:00,67.8,67.87,67.72,67.76,615378.0,61.5764,61.64,61.5037,61.5401,615378.0
2017-05-15 10:10:00,67.76,67.79,67.63,67.64,849126.0,61.5401,61.5673,61.422,61.4311,849126.0
2017-05-15 10:20:00,67.65,67.69,67.57,67.65,609614.0,61.4402,61.4765,61.3675,61.4402,609614.0
2017-05-15 10:30:00,67.65,67.72,67.62,67.72,648989.0,61.4402,61.5037,61.4129,61.5037,648989.0
2017-05-15 10:40:00,67.72,67.82,67.68,67.75,594264.0,61.5037,61.5946,61.4674,61.531,594264.0
2017-05-15 10:50:00,67.74,67.84,67.74,67.84,534792.0,61.5219,61.6127,61.5219,61.6127,534792.0
2017-05-15 11:00:00,67.84,67.88,67.81,67.84,360400.0,61.6127,61.6491,61.5855,61.6127,360400.0
2017-05-15 11:10:00,67.85,67.91,67.83,67.87,383527.0,61.6218,61.6763,61.6036,61.64,383527.0
2017-05-15 11:20:00,67.87,67.91,67.83,67.85,287349.0,61.64,61.6763,61.6036,61.6218,287349.0
2017-05-15 11:30:00,67.84,67.87,67.82,67.82,269815.0,61.6127,61.64,61.5946,61.5946,269815.0
2017-05-15 11:40:00,67.82,67.84,67.74,67.76,341167.0,61.5946,61.6127,61.5219,61.5401,341167.0
2017-05-15 11:50:00,67.75,67.8,67.74,67.77,245478.0,61.531,61.5764,61.5219,61.5492,245478.0
2017-05-15 12:00:00,67.77,67.84,67.76,67.8,309489.0,61.5492,61.6127,61.5401,61.5764,309489.0
2017-05-15 12:10:00,67.8,67.88,67.79,67.83,370633.0,61.5764,61.6491,61.5673,61.6036,370633.0
2017-05-15 12:20:00,67.84,67.84,67.74,67.76,473227.0,61.6127,61.6127,61.5219,61.5401,473227.0
2017-05-15 12:30:00,67.76,67.77,67.73,67.76,303793.0,61.5401,61.5492,61.5128,61.5401,303793.0
2017-05-15 12:40:00,67.76,67.77,67.73,67.73,378915.0,61.5401,61.5492,61.5128,61.5128,378915.0
2017-05-15 12:50:00,67.73,67.75,67.7,67.72,287129.0,61.5128,61.531,61.4856,61.5037,287129.0
2017-05-15 13:00:00,67.72,67.82,67.71,67.81,258511.0,61.5037,61.5946,61.4947,61.5855,258511.0
2017-05-15 13:10:00,67.81,67.88,67.8,67.88,233285.0,61.5855,61.6491,61.5764,61.6491,233285.0
2017-05-15 13:20:00,67.88,67.9,67.85,67.89,218310.0,61.6491,61.6672,61.6218,61.6581,218310.0
2017-05-15 13:30:00,67.89,67.94,67.87,67.92,271725.0,61.6581,61.7035,61.64,61.6854,271725.0
2017-05-15 13:40:00,67.93,68.0,67.89,67.97,382408.0,61.6945,61.758,61.6581,61.7308,382408.0
2017-05-15 13:50:00,67.97,67.98,67.95,67.97,618260.0,61.7308,61.7399,61.7126,61.7308,618260.0
2017-05-15 14:00:00,67.97,67.99,67.95,67.99,393097.0,61.7308,61.749,61.7126,61.749,393097.0
2017-05-15 14:10:00,67.99,68.13,67.99,68.13,932721.0,61.749,61.8761,61.749,61.8761,932721.0
2017-05-15 14:20:00,68.12,68.19,68.12,68.19,501239.0,61.867,61.9306,61.867,61.9306,501239.0
2017-05-15 14:30:00,68.19,68.29,68.18,68.23,983175.0,61.9306,62.0214,61.9215,61.9669,983175.0
2017-05-15 14:40:00,68.23,68.32,68.22,68.31,439537.0,61.9669,62.0487,61.9578,62.0396,439537.0
2017-05-15 14:50:00,68.31,68.33,68.25,68.27,850044.0,62.0396,62.0577,61.9851,62.0033,850044.0
2017-05-15 15:00:00,68.28,68.32,68.21,68.31,661727.0,62.0123,62.0487,61.9488,62.0396,661727.0
2017-05-15 15:10:00,68.3,68.44,68.3,68.39,605833.0,62.0305,62.1576,62.0305,62.1122,605833.0
2017-05-15 15:20:00,68.39,68.4,68.31,68.36,583814.0,62.1122,62.1213,62.0396,62.085,583814.0
2017-05-15 15:30:00,68.36,68.39,68.31,68.33,504497.0,62.085,62.1122,62.0396,62.0577,504497.0
2017-05-15 15:40:00,68.34,68.37,68.29,68.36,562138.0,62.0668,62.0941,62.0214,62.085,562138.0
2017-05-15 15:50:00,68.37,68.48,68.36,68.43,2333566.0,62.0941,62.194,62.085,62.1486,2333566.0
2017-05-16 09:30:00,68.23,68.35,68.16,68.35,1325463.0,62.3151,62.4247,62.2512,62.4247,1325463.0
2017-05-16 09:40:00,68.34,68.46,68.32,68.46,824131.0,62.4156,62.5252,62.3973,62.5252,824131.0
2017-05-16 09:50:00,68.46,68.5,68.41,68.47,532916.0,62.5252,62.5617,62.4795,62.5343,532916.0
2017-05-16 10:00:00,68.48,68.55,68.47,68.5,458282.0,62.5434,62.6074,62.5343,62.5617,458282.0
2017-05-16 10:10:00,68.5,68.5,68.38,68.41,534475.0,62.5617,62.5617,62.4521,62.4795,534475.0
2017-05-16 10:20:00,68.41,68.43,68.32,68.4,915963.0,62.4795,62.4978,62.3973,62.4704,915963.0
2017-05-16 10:30:00,68.4,68.55,68.35,68.51,625183.0,62.4704,62.6074,62.4247,62.5708,625183.0
2017-05-16 10:40:00,68.51,68.54,68.4,68.45,1343819.0,62.5708,62.5982,62.4704,62.516,1343819.0
2017-05-16 10:50:00,68.45,68.51,68.43,68.5,568850.0,62.516,62.5708,62.4978,62.5617,568850.0
2017-05-16 11:00:00,68.51,68.79,68.49,68.78,1006016.0,62.5708,62.8266,62.5526,62.8174,1006016.0
2017-05-16 11:10:00,68.78,68.86,68.72,68.76,434486.0,62.8174,62.8905,62.7626,62.7992,434486.0
2017-05-16 11:20:00,68.77,68.84,68.72,68.83,366909.0,62.8083,62.8722,62.7626,62.8631,366909.0
2017-05-16 11:30:00,68.83,68.83,68.68,68.71,384827.0,62.8631,62.8631,62.7261,62.7535,384827.0
2017-05-16 11:40:00,68.7,68.76,68.65,68.75,281688.0,62.7444,62.7992,62.6987,62.79,281688.0
2017-05-16 11:50:00,68.75,68.87,68.74,68.83,639861.0,62.79,62.8996,62.7809,62.8631,639861.0
2017-05-16 12:00:00,68.83,68.91,68.81,68.88,505213.0,62.8631,62.9362,62.8448,62.9088,505213.0
2017-05-16 12:10:00,68.88,69.0,68.87,68.99,466059.0,62.9088,63.0184,62.8996,63.0092,466059.0
2017-05-16 12:20:00,68.99,69.14,68.99,69.09,738927.0,63.0092,63.1462,63.0092,63.1006,738927.0
2017-05-16 12:30:00,69.1,69.13,69.02,69.1,405718.0,63.1097,63.1371,63.0366,63.1097,405718.0
2017-05-16 12:40:00,69.09,69.12,69.08,69.09,345314.0,63.1006,63.1279,63.0914,63.1006,345314.0
2017-05-16 12:50:00,69.08,69.21,69.08,69.17,399389.0,63.0914,63.2101,63.0914,63.1736,399389.0
2017-05-16 13:00:00,69.17,69.21,69.08,69.2,561838.0,63.1736,63.2101,63.0914,63.201,561838.0
2017-05-16 13:10:00,69.21,69.27,69.18,69.19,378890.0,63.2101,63.2649,63.1827,63.1919,378890.0
2017-05-16 13:20:00,69.19,69.22,69.16,69.17,272237.0,63.1919,63.2193,63.1645,63.1736,272237.0
2017-05-16 13:30:00,69.17,69.22,69.16,69.22,276224.0,63.1736,63.2193,63.1645,63.2193,276224.0
2017-05-16 13:40:00,69.22,69.29,69.2,69.24,309097.0,63.2193,63.2832,63.201,63.2375,309097.0
2017-05-16 13:50:00,69.24,69.32,69.18,69.22,417631.0,63.2375,63.3106,63.1827,63.2193,417631.0
2017-05-16 14:00:00,69.21,69.22,69.17,69.17,386660.0,63.2101,63.2193,63.1736,63.1736,386660.0
2017-05-16 14:10:00,69.17,69.2,69.12,69.17,546126.0,63.1736,63.201,63.1279,63.1736,546126.0
2017-05-16 14:20:00,69.17,69.21,69.13,69.18,668663.0,63.1736,63.2101,63.1371,63.1827,668663.0
2017-05-16 14:30:00,69.18,69.21,69.14,69.15,476989.0,63.1827,63.2101,63.1462,63.1553,476989.0
2017-05-16 14:40:00,69.15,69.16,69.07,69.11,453055.0,63.1553,63.1645,63.0823,63.1188,453055.0
2017-05-16 14:50:00,69.11,69.15,69.07,69.14,488602.0,63.1188,63.1553,63.0823,63.1462,488602.0
2017-05-16 15:00:00,69.14,69.18,69.1,69.16,745656.0,63.1462,63.1827,63.1097,63.1645,745656.0
2017-05-16 15:10:00,69.17,69.18,69.09,69.18,699877.0,63.1736,63.1827,63.1006,63.1827,699877.0
2017-05-16 15:20:00,69.18,69.21,69.15,69.17,767061.0,63.1827,63.2101,63.1553,63.1736,767061.0
2017-05-16 15:30:00,69.17,69.26,69.17,69.24,1206072.0,63.1736,63.2558,63.1736,63.2375,1206072.0
2017-05-16 15:40:00,69.24,69.41,69.22,69.34,2553082.0,63.2375,63.3928,63.2193,63.3289,2553082.0
2017-05-16 15:50:00,69.34,69.44,69.31,69.41,3942700.0,63.3289,63.4202,63.3015,63.3928,3942700.0
2017-05-17 09:30:00,68.89,69.1,68.75,68.9,1614262.0,62.9179,63.1097,62.79,62.927,1614262.0
2017-05-17 09:40:00,68.9,69.06,68.86,68.91,712716.0,62.927,63.0732,62.8905,62.9362,712716.0
2017-05-17 09:50:00,68.92,68.95,68.75,68.86,694524.0,62.9453,62.9727,62.79,62.8905,694524.0
2017-05-17 10:00:00,68.87,68.89,68.67,68.85,701037.0,62.8996,62.9179,62.717,62.8814,701037.0
2017-05-17 10:10:00,68.84,68.86,68.67,68.79,588353.0,62.8722,62.8905,62.717,62.8266,588353.0
2017-05-17 10:20:00,68.79,68.79,68.6,68.66,386783.0,62.8266,62.8266,62.653,62.7078,386783.0
2017-05-17 10:30:00,68.65,68.73,68.38,68.45,647783.0,62.6987,62.7718,62.4521,62.516,647783.0
2017-05-17 10:40:00,68.45,68.55,68.39,68.49,551247.0,62.516,62.6074,62.4612,62.5526,551247.0
2017-05-17 10:50:00,68.49,68.51,68.24,68.28,866283.0,62.5526,62.5708,62.3242,62.3608,866283.0
2017-05-17 11:00:00,68.28,68.32,68.12,68.29,674366.0,62.3608,62.3973,62.2146,62.3699,674366.0
2017-05-17 11:10:00,68.29,68.49,68.29,68.46,603108.0,62.3699,62.5526,62.3699,62.5252,603108.0
2017-05-17 11:20:00,68.47,68.5,68.37,68.38,412223.0,62.5343,62.5617,62.443,62.4521,412223.0
2017-05-17 11:30:00,68.38,68.45,68.29,68.43,361762.0,62.4521,62.516,62.3699,62.4978,361762.0
2017-05-17 11:40:00,68.44,68.48,68.39,68.45,348822.0,62.5069,62.5434,62.4612,62.516,348822.0
2017-05-17 11:50:00,68.45,68.52,68.41,68.48,364491.0,62.516,62.58,62.4795,62.5434,364491.0
2017-05-17 12:00:00,68.49,68.49,68.37,68.39,396683.0,62.5526,62.5526,62.443,62.4612,396683.0
2017-05-17 12:10:00,68.39,68.39,68.31,68.31,292084.0,62.4612,62.4612,62.3882,62.3882,292084.0
2017-05-17 12:20:00,68.32,68.34,68.26,68.28,209133.0,62.3973,62.4156,62.3425,62.3608,209133.0
2017-05-17 12:30:00,68.28,68.4,68.28,68.39,623424.0,62.3608,62.4704,62.3608,62.4612,623424.0
2017-05-17 12:40:00,68.39,68.42,68.34,68.4,469781.0,62.4612,62.4886,62.4156,62.4704,469781.0
2017-05-17 12:50:00,68.4,68.4,68.34,68.34,214184.0,62.4704,62.4704,62.4156,62.4156,214184.0
2017-05-17 13:00:00,68.35,68.36,68.22,68.24,316411.0,62.4247,62.4338,62.306,62.3242,316411.0
2017-05-17 13:10:00,68.24,68.24,68.15,68.17,280553.0,62.3242,62.3242,62.242,62.2603,280553.0
2017-05-17 13:20:00,68.17,68.2,68.11,68.12,208049.0,62.2603,62.2877,62.2055,62.2146,208049.0
2017-05-17 13:30:00,68.12,68.13,68.05,68.11,262031.0,62.2146,62.2238,62.1507,62.2055,262031.0
2017-05-17 13:40:00,68.11,68.12,67.98,68.07,479679.0,62.2055,62.2146,62.0868,62.169,479679.0
2017-05-17 13:50:00,68.06,68.07,67.92,67.96,345423.0,62.1598,62.169,62.032,62.0685,345423.0
2017-05-17 14:00:00,67.96,68.04,67.95,67.98,339202.0,62.0685,62.1416,62.0594,62.0868,339202.0
2017-05-17 14:10:00,67.98,67.98,67.81,67.86,607586.0,62.0868,62.0868,61.9315,61.9772,607586.0
2017-05-17 14:20:00,67.86,67.9,67.74,67.78,664427.0,61.9772,62.0137,61.8676,61.9041,664427.0
2017-05-17 14:30:00,67.78,67.81,67.67,67.69,586663.0,61.9041,61.9315,61.8037,61.8219,586663.0
2017-05-17 14:40:00,67.7,67.76,67.65,67.73,736022.0,61.831,61.8858,61.7854,61.8584,736022.0
2017-05-17 14:50:00,67.73,67.89,67.7,67.83,455269.0,61.8584,62.0046,61.831,61.9498,455269.0
2017-05-17 15:00:00,67.83,67.84,67.74,67.82,786688.0,61.9498,61.9589,61.8676,61.9406,786688.0
2017-05-17 15:10:00,67.82,67.88,67.74,67.86,478595.0,61.9406,61.9954,61.8676,61.9772,478595.0
2017-05-17 15:20:00,67.86,67.91,67.73,67.73,479682.0,61.9772,62.0228,61.8584,61.8584,479682.0
2017-05-17 15:30:00,67.73,67.81,67.71,67.73,583423.0,61.8584,61.9315,61.8402,61.8584,583423.0
2017-05-17 15:40:00,67.73,67.73,67.53,67.57,1124225.0,61.8584,61.8584,61.6758,61.7123,1124225.0
2017-05-17 15:50:00,67.57,67.62,67.43,67.45,3120716.0,61.7123,61.758,61.5845,61.6027,3120716.0
2017-05-18 09:30:00,67.39,67.65,67.14,67.64,1409788.0,61.5479,61.7854,61.3196,61.7763,1409788.0
2017-05-18 09:40:00,67.63,67.9,67.52,67.77,805452.0,61.7671,62.0137,61.6667,61.895,805452.0
2017-05-18 09:50:00,67.77,67.84,67.47,67.47,951198.0,61.895,61.9589,61.621,61.621,951198.0
2017-05-18 10:00:00,67.48,67.74,67.45,67.69,719684.0,61.6301,61.8676,61.6027,61.8219,719684.0
2017-05-18 10:10:00,67.7,67.91,67.7,67.87,650556.0,61.831,62.0228,61.831,61.9863,650556.0
2017-05-18 10:20:00,67.87,67.93,67.81,67.83,663724.0,61.9863,62.0411,61.9315,61.9498,663724.0
2017-05-18 10:30:00,67.83,68.04,67.82,68.01,805243.0,61.9498,62.1416,61.9406,62.1142,805243.0
2017-05-18 10:40:00,68.02,68.06,67.83,67.87,623328.0,62.1233,62.1598,61.9498,61.9863,623328.0
2017-05-18 10:50:00,67.88,67.9,67.78,67.84,895616.0,61.9954,62.0137,61.9041,61.9589,895616.0
2017-05-18 11:00:00,67.85,67.93,67.77,67.86,577853.0,61.968,62.0411,61.895,61.9772,577853.0
2017-05-18 11:10:00,67.86,68.0,67.86,67.99,366744.0,61.9772,62.105,61.9772,62.0959,366744.0
2017-05-18 11:20:00,67.98,68.13,67.96,68.06,701068.0,62.0868,62.2238,62.0685,62.1598,701068.0
2017-05-18 11:30:00,68.08,68.1,67.86,67.88,332742.0,62.1781,62.1964,61.9772,61.9954,332742.0
2017-05-18 11:40:00,67.88,67.92,67.79,67.86,311787.0,61.9954,62.032,61.9132,61.9772,311787.0
2017-05-18 11:50:00,67.86,67.87,67.66,67.66,321656.0,61.9772,61.9863,61.7945,61.7945,321656.0
2017-05-18 12:00:00,67.67,67.72,67.59,67.7,476283.0,61.8037,61.8493,61.7306,61.831,476283.0
2017-05-18 12:10:00,67.69,67.75,67.65,67.65,340609.0,61.8219,61.8767,61.7854,61.7854,340609.0
2017-05-18 12:20:00,67.66,67.81,67.65,67.76,349493.0,61.7945,61.9315,61.7854,61.8858,349493.0
2017-05-18 12:30:00,67.75,67.84,67.73,67.75,303493.0,61.8767,61.9589,61.8584,61.8767,303493.0
2017-05-18 12:40:00,67.76,67.79,67.68,67.69,194429.0,61.8858,61.9132,61.8128,61.8219,194429.0
2017-05-18 12:50:00,67.7,67.71,67.64,67.65,393379.0,61.831,61.8402,61.7763,61.7854,393379.0
2017-05-18 13:00:00,67.64,67.66,67.52,67.53,580221.0,61.7763,61.7945,61.6667,61.6758,580221.0
2017-05-18 13:10:00,67.53,67.62,67.5,67.57,361029.0,61.6758,61.758,61.6484,61.7123,361029.0
2017-05-18 13:20:00,67.57,67.59,67.51,67.52,213577.0,61.7123,61.7306,61.6575,61.6667,213577.0
2017-05-18 13:30:00,67.52,67.55,67.5,67.53,345426.0,61.6667,61.6941,61.6484,61.6758,345426.0
2017-05-18 13:40:00,67.53,67.55,67.5,67.52,309963.0,61.6758,61.6941,61.6484,61.6667,309963.0
2017-05-18 13:50:00,67.52,67.75,67.5,67.66,471951.0,61.6667,61.8767,61.6484,61.7945,471951.0
2017-05-18 14:00:00,67.66,67.87,67.65,67.86,549639.0,61.7945,61.9863,61.7854,61.9772,549639.0
2017-05-18 14:10:00,67.86,67.91,67.79,67.8,381215.0,61.9772,62.0228,61.9132,61.9224,381215.0
2017-05-18 14:20:00,67.8,67.93,67.8,67.89,280727.0,61.9224,62.0411,61.9224,62.0046,280727.0
2017-05-18 14:30:00,67.89,68.02,67.88,67.92,405175.0,62.0046,62.1233,61.9954,62.032,405175.0
2017-05-18 14:40:00,67.93,67.96,67.86,67.88,258955.0,62.0411,62.0685,61.9772,61.9954,258955.0
2017-05-18 14:50:00,67.88,67.88,67.73,67.75,344623.0,61.9954,61.9954,61.8584,61.8767,344623.0
2017-05-18 15:00:00,67.75,67.8,67.72,67.77,351268.0,61.8767,61.9224,61.8493,61.895,351268.0
2017-05-18 15:10:00,67.78,67.8,67.72,67.75,344333.0,61.9041,61.9224,61.8493,61.8767,344333.0
2017-05-18 15:20:00,67.76,67.8,67.66,67.67,548792.0,61.8858,61.9224,61.7945,61.8037,548792.0
2017-05-18 15:30:00,67.67,67.72,67.61,67.65,552377.0,61.8037,61.8493,61.7489,61.7854,552377.0
2017-05-18 15:40:00,67.64,67.79,67.57,67.77,697941.0,61.7763,61.9132,61.7123,61.895,697941.0
2017-05-18 15:50:00,67.77,67.84,67.67,67.72,1778209.0,61.895,61.9589,61.8037,61.8493,1778209.0
2017-05-19 09:30:00,67.52,67.94,67.43,67.92,4869615.0,61.6667,62.0502,61.5845,62.032,4869615.0
2017-05-19 09:40:00,67.93,67.99,67.83,67.89,881789.0,62.0411,62.0959,61.9498,62.0046,881789.0
2017-05-19 09:50:00,67.88,68.0,67.87,67.94,515688.0,61.9954,62.105,61.9863,62.0502,515688.0
2017-05-19 10:00:00,67.94,67.99,67.89,67.98,396361.0,62.0502,62.0959,62.0046,62.0868,396361.0
2017-05-19 10:10:00,67.99,68.0,67.91,67.95,402237.0,62.0959,62.105,62.0228,62.0594,402237.0
2017-05-19 10:20:00,67.95,68.01,67.88,67.99,399446.0,62.0594,62.1142,61.9954,62.0959,399446.0
2017-05-19 10:30:00,67.99,68.06,67.95,67.98,436443.0,62.0959,62.1598,62.0594,62.0868,436443.0
2017-05-19 10:40:00,67.98,68.07,67.97,68.06,393443.0,62.0868,62.169,62.0776,62.1598,393443.0
2017-05-19 10:50:00,68.06,68.1,67.97,67.97,580004.0,62.1598,62.1964,62.0776,62.0776,580004.0
2017-05-19 11:00:00,67.97,68.0,67.93,67.97,391479.0,62.0776,62.105,62.0411,62.0776,391479.0
2017-05-19 11:10:00,67.97,68.0,67.93,67.94,391164.0,62.0776,62.105,62.0411,62.0502,391164.0
2017-05-19 11:20:00,67.94,67.94,67.86,67.9,399496.0,62.0502,62.0502,61.9772,62.0137,399496.0
2017-05-19 11:30:00,67.9,67.9,67.83,67.89,293865.0,62.0137,62.0137,61.9498,62.0046,293865.0
2017-05-19 11:40:00,67.89,67.9,67.83,67.83,237317.0,62.0046,62.0137,61.9498,61.9498,237317.0
2017-05-19 11:50:00,67.83,67.91,67.83,67.91,214622.0,61.9498,62.0228,61.9498,62.0228,214622.0
2017-05-19 12:00:00,67.9,67.96,67.9,67.95,229451.0,62.0137,62.0685,62.0137,62.0594,229451.0
2017-05-19 12:10:00,67.94,67.98,67.91,67.94,237059.0,62.0502,62.0868,62.0228,62.0502,237059.0
2017-05-19 12:20:00,67.94,67.96,67.9,67.92,198591.0,62.0502,62.0685,62.0137,62.032,198591.0
2017-05-19 12:30:00,67.92,67.92,67.88,67.89,303388.0,62.032,62.032,61.9954,62.0046,303388.0
2017-05-19 12:40:00,67.89,67.91,67.88,67.9,145598.0,62.0046,62.0228,61.9954,62.0137,145598.0
2017-05-19 12:50:00,67.9,67.93,67.89,67.92,336266.0,62.0137,62.0411,62.0046,62.032,336266.0
2017-05-19 13:00:00,67.91,67.92,67.83,67.84,262649.0,62.0228,62.032,61.9498,61.9589,262649.0
2017-05-19 13:10:00,67.84,67.85,67.8,67.8,209259.0,61.9589,61.968,61.9224,61.9224,209259.0
2017-05-19 13:20:00,67.81,67.81,67.76,67.76,246546.0,61.9315,61.9315,61.8858,61.8858,246546.0
2017-05-19 13:30:00,67.76,67.8,67.75,67.76,259996.0,61.8858,61.9224,61.8767,61.8858,259996.0
2017-05-19 13:40:00,67.75,67.76,67.72,67.73,272079.0,61.8767,61.8858,61.8493,61.8584,272079.0
2017-05-19 13:50:00,67.73,67.76,67.72,67.75,268149.0,61.8584,61.8858,61.8493,61.8767,268149.0
2017-05-19 14:00:00,67.75,67.8,67.71,67.75,415174.0,61.8767,61.9224,61.8402,61.8767,415174.0
2017-05-19 14:10:00,67.75,67.77,67.72,67.75,262994.0,61.8767,61.895,61.8493,61.8767,262994.0
2017-05-19 14:20:00,67.74,67.79,67.69,67.76,337189.0,61.8676,61.9132,61.8219,61.8858,337189.0
2017-05-19 14:30:00,67.76,67.88,67.75,67.88,254422.0,61.8858,61.9954,61.8767,61.9954,254422.0
2017-05-19 14:40:00,67.88,67.92,67.87,67.87,242722.0,61.9954,62.032,61.9863,61.9863,242722.0
2017-05-19 14:50:00,67.88,67.91,67.85,67.87,208786.0,61.9954,62.0228,61.968,61.9863,208786.0
2017-05-19 15:00:00,67.87,67.91,67.74,67.75,379068.0,61.9863,62.0228,61.8676,61.8767,379068.0
2017-05-19 15:10:00,67.76,67.83,67.7,67.76,439208.0,61.8858,61.9498,61.831,61.8858,439208.0
2017-05-19 15:20:00,67.76,67.77,67.67,67.7,459087.0,61.8858,61.895,61.8037,61.831,459087.0
2017-05-19 15:30:00,67.7,67.72,67.61,67.69,518401.0,61.831,61.8493,61.7489,61.8219,518401.0
2017-05-19 15:40:00,67.69,67.7,67.58,67.61,651968.0,61.8219,61.831,61.7215,61.7489,651968.0
2017-05-19 15:50:00,67.62,67.72,67.61,67.69,2702384.0,61.758,61.8493,61.7489,61.8219,2702384.0
2017-05-22 09:30:00,67.89,67.89,67.5,67.8,1057586.0,62.0046,62.0046,61.6484,61.9224,1057586.0
2017-05-22 09:40:00,67.8,67.96,67.79,67.94,396257.0,61.9224,62.0685,61.9132,62.0502,396257.0
2017-05-22 09:50:00,67.95,68.03,67.91,68.01,395858.0,62.0594,62.1324,62.0228,62.1142,395858.0
2017-05-22 10:00:00,68.01,68.08,67.96,67.98,316871.0,62.1142,62.1781,62.0685,62.0868,316871.0
2017-05-22 10:10:00,67.97,68.05,67.96,68.03,309360.0,62.0776,62.1507,62.0685,62.1324,309360.0
2017-05-22 10:20:00,68.03,68.15,67.98,68.15,408463.0,62.1324,62.242,62.0868,62.242,408463.0
2017-05-22 10:30:00,68.15,68.2,68.08,68.13,303075.0,62.242,62.2877,62.1781,62.2238,303075.0
2017-05-22 10:40:00,68.13,68.14,68.04,68.05,171409.0,62.2238,62.2329,62.1416,62.1507,171409.0
2017-05-22 10:50:00,68.05,68.11,68.04,68.1,170620.0,62.1507,62.2055,62.1416,62.1964,170620.0
2017-05-22 11:00:00,68.09,68.16,68.07,68.14,171297.0,62.1872,62.2512,62.169,62.2329,171297.0
2017-05-22 11:10:00,68.14,68.2,68.08,68.19,210629.0,62.2329,62.2877,62.1781,62.2786,210629.0
2017-05-22 11:20:00,68.17,68.19,68.13,68.18,294955.0,62.2603,62.2786,62.2238,62.2694,294955.0
2017-05-22 11:30:00,68.18,68.28,68.17,68.28,413786.0,62.2694,62.3608,62.2603,62.3608,413786.0
2017-05-22 11:40:00,68.28,68.29,68.18,68.22,233663.0,62.3608,62.3699,62.2694,62.306,233663.0
2017-05-22 11:50:00,68.22,68.3,68.21,68.29,189111.0,62.306,62.379,62.2968,62.3699,189111.0
2017-05-22 12:00:00,68.28,68.29,68.17,68.18,206216.0,62.3608,62.3699,62.2603,62.2694,206216.0
2017-05-22 12:10:00,68.18,68.27,68.16,68.25,277471.0,62.2694,62.3516,62.2512,62.3334,277471.0
2017-05-22 12:20:00,68.25,68.26,68.22,68.26,133780.0,62.3334,62.3425,62.306,62.3425,133780.0
2017-05-22 12:30:00,68.26,68.28,68.23,68.26,105459.0,62.3425,62.3608,62.3151,62.3425,105459.0
2017-05-22 12:40:00,68.27,68.27,68.22,68.27,138779.0,62.3516,62.3516,62.306,62.3516,138779.0
2017-05-22 12:50:00,68.27,68.27,68.21,68.22,123477.0,62.3516,62.3516,62.2968,62.306,123477.0
2017-05-22 13:00:00,68.23,68.24,68.19,68.21,94358.0,62.3151,62.3242,62.2786,62.2968,94358.0
2017-05-22 13:10:00,68.2,68.25,68.19,68.22,180201.0,62.2877,62.3334,62.2786,62.306,180201.0
2017-05-22 13:20:00,68.23,68.27,68.22,68.24,139575.0,62.3151,62.3516,62.306,62.3242,139575.0
2017-05-22 13:30:00,68.25,68.29,68.01,68.23,172490.0,62.3334,62.3699,62.1142,62.3151,172490.0
2017-05-22 13:40:00,68.23,68.24,68.2,68.22,116814.0,62.3151,62.3242,62.2877,62.306,116814.0
2017-05-22 13:50:00,68.22,68.23,68.19,68.21,167505.0,62.306,62.3151,62.2786,62.2968,167505.0
2017-05-22 14:00:00,68.21,68.25,68.19,68.24,146440.0,62.2968,62.3334,62.2786,62.3242,146440.0
2017-05-22 14:10:00,68.24,68.25,68.21,68.23,156642.0,62.3242,62.3334,62.2968,62.3151,156642.0
2017-05-22 14:20:00,68.23,68.26,68.21,68.23,144698.0,62.3151,62.3425,62.2968,62.3151,144698.0
2017-05-22 14:30:00,68.23,68.29,68.22,68.28,134999.0,62.3151,62.3699,62.306,62.3608,134999.0
2017-05-22 14:40:00,68.28,68.36,68.27,68.31,500844.0,62.3608,62.4338,62.3516,62.3882,500844.0
2017-05-22 14:50:00,68.31,68.33,68.24,68.26,185310.0,62.3882,62.4064,62.3242,62.3425,185310.0
2017-05-22 15:00:00,68.26,68.29,68.2,68.28,230884.0,62.3425,62.3699,62.2877,62.3608,230884.0
2017-05-22 15:10:00,68.28,68.35,68.26,68.33,237351.0,62.3608,62.4247,62.3425,62.4064,237351.0
2017-05-22 15:20:00,68.33,68.35,68.3,68.34,283406.0,62.4064,62.4247,62.379,62.4156,283406.0
2017-05-22 15:30:00,68.35,68.41,68.3,68.39,415836.0,62.4247,62.4795,62.379,62.4612,415836.0
2017-05-22 15:40:00,68.39,68.45,68.36,68.4,577799.0,62.4612,62.516,62.4338,62.4704,577799.0
2017-05-22 15:50:00,68.4,68.47,68.39,68.45,1510434.0,62.4704,62.5343,62.4612,62.516,1510434.0
2017-05-23 09:30:00,68.72,68.75,68.5,68.58,998298.0,62.7626,62.79,62.5617,62.6348,998298.0
2017-05-23 09:40:00,68.58,68.61,68.45,68.47,434659.0,62.6348,62.6622,62.516,62.5343,434659.0
2017-05-23 09:50:00,68.46,68.54,68.43,68.5,361490.0,62.5252,62.5982,62.4978,62.5617,361490.0
2017-05-23 10:00:00,68.5,68.55,68.38,68.45,459613.0,62.5617,62.6074,62.4521,62.516,459613.0
2017-05-23 10:10:00,68.46,68.61,68.4,68.52,419755.0,62.5252,62.6622,62.4704,62.58,419755.0
2017-05-23 10:20:00,68.52,68.6,68.51,68.56,345624.0,62.58,62.653,62.5708,62.6165,345624.0
2017-05-23 10:30:00,68.56,68.62,68.47,68.53,257321.0,62.6165,62.6713,62.5343,62.5891,257321.0
2017-05-23 10:40:00,68.54,68.58,68.49,68.55,210679.0,62.5982,62.6348,62.5526,62.6074,210679.0
2017-05-23 10:50:00,68.56,68.59,68.52,68.53,185245.0,62.6165,62.6439,62.58,62.5891,185245.0
2017-05-23 11:00:00,68.53,68.58,68.46,68.5,446443.0,62.5891,62.6348,62.5252,62.5617,446443.0
2017-05-23 11:10:00,68.5,68.55,68.45,68.48,220189.0,62.5617,62.6074,62.516,62.5434,220189.0
2017-05-23 11:20:00,68.48,68.56,68.48,68.54,256247.0,62.5434,62.6165,62.5434,62.5982,256247.0
2017-05-23 11:30:00,68.53,68.55,68.48,68.5,266327.0,62.5891,62.6074,62.5434,62.5617,266327.0
2017-05-23 11:40:00,68.5,68.58,68.49,68.58,322331.0,62.5617,62.6348,62.5526,62.6348,322331.0
2017-05-23 11:50:00,68.58,68.65,68.55,68.65,269840.0,62.6348,62.6987,62.6074,62.6987,269840.0
2017-05-23 12:00:00,68.65,68.67,68.6,68.66,504838.0,62.6987,62.717,62.653,62.7078,504838.0
2017-05-23 12:10:00,68.67,68.67,68.6,68.61,166259.0,62.717,62.717,62.653,62.6622,166259.0
2017-05-23 12:20:00,68.6,68.61,68.48,68.5,521210.0,62.653,62.6622,62.5434,62.5617,521210.0
2017-05-23 12:30:00,68.49,68.55,68.45,68.51,522815.0,62.5526,62.6074,62.516,62.5708,522815.0
2017-05-23 12:40:00,68.51,68.52,68.45,68.46,253378.0,62.5708,62.58,62.516,62.5252,253378.0
2017-05-23 12:50:00,68.45,68.46,68.38,68.44,260881.0,62.516,62.5252,62.4521,62.5069,260881.0
2017-05-23 13:00:00,68.44,68.51,68.43,68.5,216642.0,62.5069,62.5708,62.4978,62.5617,216642.0
2017-05-23 13:10:00,68.51,68.55,68.49,68.53,242413.0,62.5708,62.6074,62.5526,62.5891,242413.0
2017-05-23 13:20:00,68.53,68.6,68.5,68.59,221946.0,62.5891,62.653,62.5617,62.6439,221946.0
2017-05-23 13:30:00,68.59,68.6,68.54,68.56,146271.0,62.6439,62.653,62.5982,62.6165,146271.0
2017-05-23 13:40:00,68.56,68.58,68.51,68.53,181636.0,62.6165,62.6348,62.5708,62.5891,181636.0
2017-05-23 13:50:00,68.53,68.58,68.52,68.56,288748.0,62.5891,62.6348,62.58,62.6165,288748.0
2017-05-23 14:00:00,68.56,68.57,68.51,68.55,137175.0,62.6165,62.6256,62.5708,62.6074,137175.0
2017-05-23 14:10:00,68.54,68.57,68.5,68.55,170588.0,62.5982,62.6256,62.5617,62.6074,170588.0
2017-05-23 14:20:00,68.55,68.57,68.53,68.55,98167.0,62.6074,62.6256,62.5891,62.6074,98167.0
2017-05-23 14:30:00,68.55,68.61,68.54,68.6,178711.0,62.6074,62.6622,62.5982,62.653,178711.0
2017-05-23 14:40:00,68.59,68.66,68.59,68.64,281233.0,62.6439,62.7078,62.6439,62.6896,281233.0
2017-05-23 14:50:00,68.65,68.65,68.6,68.62,201380.0,62.6987,62.6987,62.653,62.6713,201380.0
2017-05-23 15:00:00,68.63,68.68,68.6,68.67,159018.0,62.6804,62.7261,62.653,62.717,159018.0
2017-05-23 15:10:00,68.66,68.69,68.63,68.66,291438.0,62.7078,62.7352,62.6804,62.7078,291438.0
2017-05-23 15:20:00,68.65,68.69,68.62,68.64,232733.0,62.6987,62.7352,62.6713,62.6896,232733.0
2017-05-23 15:30:00,68.64,68.66,68.6,68.65,281186.0,62.6896,62.7078,62.653,62.6987,281186.0
2017-05-23 15:40:00,68.64,68.65,68.58,68.59,267800.0,62.6896,62.6987,62.6348,62.6439,267800.0
2017-05-23 15:50:00,68.59,68.71,68.58,68.69,1117912.0,62.6439,62.7535,62.6348,62.7352,1117912.0
2017-05-24 09:30:00,68.87,68.88,68.63,68.68,904531.0,62.8996,62.9088,62.6804,62.7261,904531.0
2017-05-24 09:40:00,68.69,68.71,68.46,68.56,572702.0,62.7352,62.7535,62.5252,62.6165,572702.0
2017-05-24 09:50:00,68.56,68.68,68.56,68.59,296097.0,62.6165,62.7261,62.6165,62.6439,296097.0
2017-05-24 10:00:00,68.6,68.62,68.5,68.58,241407.0,62.653,62.6713,62.5617,62.6348,241407.0
2017-05-24 10:10:00,68.57,68.6,68.53,68.58,329244.0,62.6256,62.653,62.5891,62.6348,329244.0
2017-05-24 10:20:00,68.58,68.64,68.55,68.58,216207.0,62.6348,62.6896,62.6074,62.6348,216207.0
2017-05-24 10:30:00,68.59,68.62,68.56,68.58,191731.0,62.6439,62.6713,62.6165,62.6348,191731.0
2017-05-24 10:40:00,68.58,68.65,68.57,68.65,224503.0,62.6348,62.6987,62.6256,62.6987,224503.0
2017-05-24 10:50:00,68.65,68.65,68.58,68.59,131335.0,62.6987,62.6987,62.6348,62.6439,131335.0
2017-05-24 11:00:00,68.58,68.6,68.52,68.58,220518.0,62.6348,62.653,62.58,62.6348,220518.0
2017-05-24 11:10:00,68.58,68.6,68.55,68.56,150423.0,62.6348,62.653,62.6074,62.6165,150423.0
2017-05-24 11:20:00,68.57,68.58,68.52,68.56,263416.0,62.6256,62.6348,62.58,62.6165,263416.0
2017-05-24 11:30:00,68.55,68.65,68.55,68.62,219360.0,62.6074,62.6987,62.6074,62.6713,219360.0
2017-05-24 11:40:00,68.61,68.67,68.61,68.66,208981.0,62.6622,62.717,62.6622,62.7078,208981.0
2017-05-24 11:50:00,68.65,68.66,68.58,68.6,224096.0,62.6987,62.7078,62.6348,62.653,224096.0
2017-05-24 12:00:00,68.61,68.64,68.59,68.63,143493.0,62.6622,62.6896,62.6439,62.6804,143493.0
2017-05-24 12:10:00,68.63,68.66,68.61,68.62,157759.0,62.6804,62.7078,62.6622,62.6713,157759.0
2017-05-24 12:20:00,68.62,68.64,68.57,68.6,153134.0,62.6713,62.6896,62.6256,62.653,153134.0
2017-05-24 12:30:00,68.6,68.61,68.56,68.56,111219.0,62.653,62.6622,62.6165,62.6165,111219.0
2017-05-24 12:40:00,68.56,68.59,68.55,68.58,137453.0,62.6165,62.6439,62.6074,62.6348,137453.0
2017-05-24 12:50:00,68.58,68.6,68.57,68.58,91874.0,62.6348,62.653,62.6256,62.6348,91874.0
2017-05-24 13:00:00,68.59,68.61,68.54,68.55,143869.0,62.6439,62.6622,62.5982,62.6074,143869.0
2017-05-24 13:10:00,68.56,68.57,68.55,68.56,71709.0,62.6165,62.6256,62.6074,62.6165,71709.0
2017-05-24 13:20:00,68.56,68.57,68.45,68.48,252323.0,62.6165,62.6256,62.516,62.5434,252323.0
2017-05-24 13:30:00,68.48,68.55,68.48,68.55,165693.0,62.5434,62.6074,62.5434,62.6074,165693.0
2017-05-24 13:40:00,68.55,68.57,68.54,68.56,142703.0,62.6074,62.6256,62.5982,62.6165,142703.0
2017-05-24 13:50:00,68.56,68.57,68.54,68.56,121903.0,62.6165,62.6256,62.5982,62.6165,121903.0
2017-05-24 14:00:00,68.56,68.62,68.51,68.6,305615.0,62.6165,62.6713,62.5708,62.653,305615.0
2017-05-24 14:10:00,68.61,68.69,68.59,68.67,406969.0,62.6622,62.7352,62.6439,62.717,406969.0
2017-05-24 14:20:00,68.67,68.69,68.62,68.64,380887.0,62.717,62.7352,62.6713,62.6896,380887.0
2017-05-24 14:30:00,68.64,68.69,68.62,68.67,212169.0,62.6896,62.7352,62.6713,62.717,212169.0
2017-05-24 14:40:00,68.67,68.68,68.62,68.64,158738.0,62.717,62.7261,62.6713,62.6896,158738.0
2017-05-24 14:50:00,68.64,68.65,68.59,68.65,148414.0,62.6896,62.6987,62.6439,62.6987,148414.0
2017-05-24 15:00:00,68.65,68.66,68.61,68.63,199793.0,62.6987,62.7078,62.6622,62.6804,199793.0
2017-05-24 15:10:00,68.63,68.64,68.59,68.62,189450.0,62.6804,62.6896,62.6439,62.6713,189450.0
2017-05-24 15:20:00,68.62,68.65,68.59,68.62,293855.0,62.6713,62.6987,62.6439,62.6713,293855.0
2017-05-24 15:30:00,68.63,68.69,68.62,68.68,457183.0,62.6804,62.7352,62.6713,62.7261,457183.0
2017-05-24 15:40:00,68.68,68.72,68.67,68.69,652109.0,62.7261,62.7626,62.717,62.7352,652109.0
2017-05-24 15:50:00,68.69,68.79,68.68,68.77,1933383.0,62.7352,62.8266,62.7261,62.8083,1933383.0
2017-05-25 09:30:00,68.97,69.07,68.91,68.94,718443.0,62.991,63.0823,62.9362,62.9636,718443.0
2017-05-25 09:40:00,68.94,69.06,68.92,69.03,467752.0,62.9636,63.0732,62.9453,63.0458,467752.0
2017-05-25 09:50:00,69.04,69.1,68.99,69.08,376176.0,63.0549,63.1097,63.0092,63.0914,376176.0
2017-05-25 10:00:00,69.08,69.17,69.05,69.11,445123.0,63.0914,63.1736,63.064,63.1188,445123.0
2017-05-25 10:10:00,69.11,69.24,69.1,69.22,759966.0,63.1188,63.2375,63.1097,63.2193,759966.0
2017-05-25 10:20:00,69.22,69.3,69.21,69.3,424945.0,63.2193,63.2923,63.2101,63.2923,424945.0
2017-05-25 10:30:00,69.29,69.41,69.29,69.37,586038.0,63.2832,63.3928,63.2832,63.3563,586038.0
2017-05-25 10:40:00,69.37,69.44,69.35,69.42,451489.0,63.3563,63.4202,63.338,63.4019,451489.0
2017-05-25 10:50:00,69.42,69.45,69.41,69.43,323254.0,63.4019,63.4293,63.3928,63.4111,323254.0
2017-05-25 11:00:00,69.42,69.45,69.34,69.44,510953.0,63.4019,63.4293,63.3289,63.4202,510953.0
2017-05-25 11:10:00,69.44,69.48,69.43,69.45,293605.0,63.4202,63.4567,63.4111,63.4293,293605.0
2017-05-25 11:20:00,69.46,69.47,69.36,69.36,272460.0,63.4385,63.4476,63.3471,63.3471,272460.0
2017-05-25 11:30:00,69.36,69.38,69.23,69.25,586311.0,63.3471,63.3654,63.2284,63.2467,586311.0
2017-05-25 11:40:00,69.25,69.29,69.2,69.29,494005.0,63.2467,63.2832,63.201,63.2832,494005.0
2017-05-25 11:50:00,69.29,69.34,69.25,69.28,265725.0,63.2832,63.3289,63.2467,63.2741,265725.0
2017-05-25 12:00:00,69.28,69.37,69.25,69.37,250129.0,63.2741,63.3563,63.2467,63.3563,250129.0
2017-05-25 12:10:00,69.37,69.39,69.28,69.39,360829.0,63.3563,63.3745,63.2741,63.3745,360829.0
2017-05-25 12:20:00,69.38,69.46,69.38,69.41,294438.0,63.3654,63.4385,63.3654,63.3928,294438.0
2017-05-25 12:30:00,69.41,69.5,69.39,69.49,194001.0,63.3928,63.475,63.3745,63.4659,194001.0
2017-05-25 12:40:00,69.48,69.54,69.48,69.51,284583.0,63.4567,63.5115,63.4567,63.4841,284583.0
2017-05-25 12:50:00,69.51,69.55,69.5,69.55,221198.0,63.4841,63.5207,63.475,63.5207,221198.0
2017-05-25 13:00:00,69.55,69.55,69.42,69.44,333032.0,63.5207,63.5207,63.4019,63.4202,333032.0
2017-05-25 13:10:00,69.44,69.5,69.42,69.48,220093.0,63.4202,63.475,63.4019,63.4567,220093.0
2017-05-25 13:20:00,69.48,69.53,69.46,69.47,193185.0,63.4567,63.5024,63.4385,63.4476,193185.0
2017-05-25 13:30:00,69.47,69.5,69.46,69.49,183631.0,63.4476,63.475,63.4385,63.4659,183631.0
2017-05-25 13:40:00,69.48,69.54,69.48,69.53,231122.0,63.4567,63.5115,63.4567,63.5024,231122.0
2017-05-25 13:50:00,69.53,69.55,69.52,69.55,168925.0,63.5024,63.5207,63.4933,63.5207,168925.0
2017-05-25 14:00:00,69.54,69.55,69.49,69.54,239892.0,63.5115,63.5207,63.4659,63.5115,239892.0
2017-05-25 14:10:00,69.54,69.55,69.5,69.53,272714.0,63.5115,63.5207,63.475,63.5024,272714.0
2017-05-25 14:20:00,69.53,69.65,69.53,69.64,356218.0,63.5024,63.612,63.5024,63.6029,356218.0
2017-05-25 14:30:00,69.64,69.73,69.63,69.73,342166.0,63.6029,63.6851,63.5937,63.6851,342166.0
2017-05-25 14:40:00,69.72,69.81,69.71,69.75,380251.0,63.6759,63.7581,63.6668,63.7033,380251.0
2017-05-25 14:50:00,69.75,69.79,69.67,69.73,691190.0,63.7033,63.7399,63.6303,63.6851,691190.0
2017-05-25 15:00:00,69.73,69.74,69.62,69.67,383136.0,63.6851,63.6942,63.5846,63.6303,383136.0
2017-05-25 15:10:00,69.67,69.74,69.66,69.69,401002.0,63.6303,63.6942,63.6211,63.6485,401002.0
2017-05-25 15:20:00,69.68,69.7,69.61,69.67,431130.0,63.6394,63.6577,63.5755,63.6303,431130.0
2017-05-25 15:30:00,69.67,69.76,69.66,69.71,756337.0,63.6303,63.7125,63.6211,63.6668,756337.0
2017-05-25 15:40:00,69.71,69.88,69.71,69.78,936092.0,63.6668,63.8221,63.6668,63.7307,936092.0
2017-05-25 15:50:00,69.78,69.78,69.58,69.62,1990086.0,63.7307,63.7307,63.5481,63.5846,1990086.0
2017-05-26 09:30:00,69.8,69.8,69.52,69.6,987959.0,63.749,63.749,63.4933,63.5663,987959.0
2017-05-26 09:40:00,69.61,69.86,69.58,69.84,446016.0,63.5755,63.8038,63.5481,63.7855,446016.0
2017-05-26 09:50:00,69.84,69.99,69.83,69.86,610122.0,63.7855,63.9225,63.7764,63.8038,610122.0
2017-05-26 10:00:00,69.86,69.96,69.85,69.9,589597.0,63.8038,63.8951,63.7947,63.8403,589597.0
2017-05-26 10:10:00,69.9,69.98,69.84,69.95,421067.0,63.8403,63.9134,63.7855,63.886,421067.0
2017-05-26 10:20:00,69.95,70.07,69.94,70.07,1089075.0,63.886,63.9956,63.8769,63.9956,1089075.0
2017-05-26 10:30:00,70.06,70.14,70.04,70.12,440289.0,63.9865,64.0595,63.9682,64.0413,440289.0
2017-05-26 10:40:00,70.11,70.22,70.08,70.21,477225.0,64.0321,64.1326,64.0047,64.1235,477225.0
2017-05-26 10:50:00,70.21,70.21,70.01,70.01,376191.0,64.1235,64.1235,63.9408,63.9408,376191.0
2017-05-26 11:00:00,70.02,70.06,69.99,70.03,279940.0,63.9499,63.9865,63.9225,63.9591,279940.0
2017-05-26 11:10:00,70.03,70.04,69.88,69.89,401928.0,63.9591,63.9682,63.8221,63.8312,401928.0
2017-05-26 11:20:00,69.89,69.97,69.89,69.95,344602.0,63.8312,63.9043,63.8312,63.886,344602.0
2017-05-26 11:30:00,69.95,70.01,69.94,69.99,276174.0,63.886,63.9408,63.8769,63.9225,276174.0
2017-05-26 11:40:00,70.0,70.0,69.9,69.96,209651.0,63.9317,63.9317,63.8403,63.8951,209651.0
2017-05-26 11:50:00,69.96,69.98,69.91,69.92,183145.0,63.8951,63.9134,63.8495,63.8586,183145.0
2017-05-26 12:00:00,69.92,70.01,69.85,69.92,423511.0,63.8586,63.9408,63.7947,63.8586,423511.0
2017-05-26 12:10:00,69.92,70.01,69.9,70.01,253632.0,63.8586,63.9408,63.8403,63.9408,253632.0
2017-05-26 12:20:00,70.0,70.04,69.99,70.0,186279.0,63.9317,63.9682,63.9225,63.9317,186279.0
2017-05-26 12:30:00,70.0,70.07,69.99,70.04,261461.0,63.9317,63.9956,63.9225,63.9682,261461.0
2017-05-26 12:40:00,70.03,70.09,70.03,70.05,259576.0,63.9591,64.0139,63.9591,63.9773,259576.0
2017-05-26 12:50:00,70.06,70.06,70.01,70.02,100674.0,63.9865,63.9865,63.9408,63.9499,100674.0
2017-05-26 13:00:00,70.02,70.03,69.96,70.02,165003.0,63.9499,63.9591,63.8951,63.9499,165003.0
2017-05-26 13:10:00,70.01,70.04,69.99,70.01,148240.0,63.9408,63.9682,63.9225,63.9408,148240.0
2017-05-26 13:20:00,70.01,70.01,69.98,70.01,134666.0,63.9408,63.9408,63.9134,63.9408,134666.0
2017-05-26 13:30:00,70.02,70.04,70.01,70.03,99154.0,63.9499,63.9682,63.9408,63.9591,99154.0
2017-05-26 13:40:00,70.02,70.04,70.01,70.03,202147.0,63.9499,63.9682,63.9408,63.9591,202147.0
2017-05-26 13:50:00,70.03,70.04,69.97,70.0,652651.0,63.9591,63.9682,63.9043,63.9317,652651.0
2017-05-26 14:00:00,70.0,70.02,69.97,70.01,309006.0,63.9317,63.9499,63.9043,63.9408,309006.0
2017-05-26 14:10:00,70.01,70.03,69.99,70.01,286349.0,63.9408,63.9591,63.9225,63.9408,286349.0
2017-05-26 14:20:00,70.01,70.03,70.0,70.03,181170.0,63.9408,63.9591,63.9317,63.9591,181170.0
2017-05-26 14:30:00,70.03,70.04,70.01,70.04,163684.0,63.9591,63.9682,63.9408,63.9682,163684.0
2017-05-26 14:40:00,70.03,70.04,69.97,69.98,234959.0,63.9591,63.9682,63.9043,63.9134,234959.0
2017-05-26 14:50:00,69.98,70.02,69.94,70.0,313086.0,63.9134,63.9499,63.8769,63.9317,313086.0
2017-05-26 15:00:00,70.0,70.02,69.99,70.0,268950.0,63.9317,63.9499,63.9225,63.9317,268950.0
2017-05-26 15:10:00,70.0,70.02,69.96,70.01,359158.0,63.9317,63.9499,63.8951,63.9408,359158.0
2017-05-26 15:20:00,70.01,70.01,69.92,69.98,897988.0,63.9408,63.9408,63.8586,63.9134,897988.0
2017-05-26 15:30:00,69.98,70.01,69.95,69.99,818765.0,63.9134,63.9408,63.886,63.9225,818765.0
2017-05-26 15:40:00,69.99,70.0,69.96,69.98,539620.0,63.9225,63.9317,63.8951,63.9134,539620.0
2017-05-26 15:50:00,69.98,70.02,69.83,69.96,2398687.0,63.9134,63.9499,63.7764,63.8951,2398687.0
2017-05-30 09:30:00,69.79,69.95,69.77,69.94,1030445.0,63.7399,63.886,63.7216,63.8769,1030445.0
2017-05-30 09:40:00,69.94,70.09,69.9,70.06,711625.0,63.8769,64.0139,63.8403,63.9865,711625.0
2017-05-30 09:50:00,70.07,70.08,69.93,70.0,487638.0,63.9956,64.0047,63.8677,63.9317,487638.0
2017-05-30 10:00:00,70.01,70.14,69.93,70.12,685109.0,63.9408,64.0595,63.8677,64.0413,685109.0
2017-05-30 10:10:00,70.12,70.17,70.0,70.15,462579.0,64.0413,64.0869,63.9317,64.0687,462579.0
2017-05-30 10:20:00,70.15,70.2,69.99,69.99,311978.0,64.0687,64.1143,63.9225,63.9225,311978.0
2017-05-30 10:30:00,69.99,70.02,69.96,69.99,268322.0,63.9225,63.9499,63.8951,63.9225,268322.0
2017-05-30 10:40:00,70.0,70.11,69.98,70.11,301340.0,63.9317,64.0321,63.9134,64.0321,301340.0
2017-05-30 10:50:00,70.1,70.11,69.96,69.97,404463.0,64.023,64.0321,63.8951,63.9043,404463.0
2017-05-30 11:00:00,69.97,70.01,69.96,69.97,308450.0,63.9043,63.9408,63.8951,63.9043,308450.0
2017-05-30 11:10:00,69.96,70.02,69.96,70.01,302848.0,63.8951,63.9499,63.8951,63.9408,302848.0
2017-05-30 11:20:00,70.02,70.02,69.96,69.98,186990.0,63.9499,63.9499,63.8951,63.9134,186990.0
2017-05-30 11:30:00,69.98,70.07,69.97,70.07,222953.0,63.9134,63.9956,63.9043,63.9956,222953.0
2017-05-30 11:40:00,70.06,70.18,70.06,70.15,273113.0,63.9865,64.0961,63.9865,64.0687,273113.0
2017-05-30 11:50:00,70.16,70.18,70.13,70.15,321479.0,64.0778,64.0961,64.0504,64.0687,321479.0
2017-05-30 12:00:00,70.16,70.2,70.13,70.15,307483.0,64.0778,64.1143,64.0504,64.0687,307483.0
2017-05-30 12:10:00,70.15,70.19,70.13,70.19,192632.0,64.0687,64.1052,64.0504,64.1052,192632.0
2017-05-30 12:20:00,70.19,70.3,70.19,70.3,345758.0,64.1052,64.2057,64.1052,64.2057,345758.0
2017-05-30 12:30:00,70.3,70.32,70.23,70.23,222970.0,64.2057,64.2239,64.1417,64.1417,222970.0
2017-05-30 12:40:00,70.23,70.23,70.1,70.13,224364.0,64.1417,64.1417,64.023,64.0504,224364.0
2017-05-30 12:50:00,70.13,70.18,70.11,70.18,137297.0,64.0504,64.0961,64.0321,64.0961,137297.0
2017-05-30 13:00:00,70.17,70.21,70.08,70.13,314268.0,64.0869,64.1235,64.0047,64.0504,314268.0
2017-05-30 13:10:00,70.13,70.15,70.1,70.13,74466.0,64.0504,64.0687,64.023,64.0504,74466.0
2017-05-30 13:20:00,70.13,70.21,70.12,70.17,155407.0,64.0504,64.1235,64.0413,64.0869,155407.0
2017-05-30 13:30:00,70.17,70.23,70.14,70.21,135507.0,64.0869,64.1417,64.0595,64.1235,135507.0
2017-05-30 13:40:00,70.21,70.21,70.14,70.17,123382.0,64.1235,64.1235,64.0595,64.0869,123382.0
2017-05-30 13:50:00,70.17,70.21,70.16,70.17,364316.0,64.0869,64.1235,64.0778,64.0869,364316.0
2017-05-30 14:00:00,70.17,70.23,70.16,70.23,191945.0,64.0869,64.1417,64.0778,64.1417,191945.0
2017-05-30 14:10:00,70.23,70.23,70.19,70.19,176895.0,64.1417,64.1417,64.1052,64.1052,176895.0
2017-05-30 14:20:00,70.2,70.23,70.19,70.22,117995.0,64.1143,64.1417,64.1052,64.1326,117995.0
2017-05-30 14:30:00,70.22,70.24,70.15,70.2,179190.0,64.1326,64.1509,64.0687,64.1143,179190.0
2017-05-30 14:40:00,70.2,70.24,70.19,70.23,140760.0,64.1143,64.1509,64.1052,64.1417,140760.0
2017-05-30 14:50:00,70.23,70.23,70.18,70.21,122551.0,64.1417,64.1417,64.0961,64.1235,122551.0
2017-05-30 15:00:00,70.21,70.24,70.19,70.22,168593.0,64.1235,64.1509,64.1052,64.1326,168593.0
2017-05-30 15:10:00,70.21,70.28,70.19,70.23,254722.0,64.1235,64.1874,64.1052,64.1417,254722.0
2017-05-30 15:20:00,70.23,70.29,70.23,70.28,241581.0,64.1417,64.1965,64.1417,64.1874,241581.0
2017-05-30 15:30:00,70.28,70.35,70.27,70.3,433635.0,64.1874,64.2513,64.1783,64.2057,433635.0
2017-05-30 15:40:00,70.3,70.33,70.29,70.33,519697.0,64.2057,64.2331,64.1965,64.2331,519697.0
2017-05-30 15:50:00,70.33,70.41,70.28,70.41,2284497.0,64.2331,64.3061,64.1874,64.3061,2284497.0
2017-05-31 09:30:00,70.52,70.74,70.46,70.5,1196938.0,64.4066,64.6075,64.3518,64.3883,1196938.0
2017-05-31 09:40:00,70.51,70.58,70.4,70.41,810140.0,64.3974,64.4614,64.297,64.3061,810140.0
2017-05-31 09:50:00,70.42,70.48,70.32,70.34,858628.0,64.3153,64.3701,64.2239,64.2422,858628.0
2017-05-31 10:00:00,70.34,70.34,70.13,70.31,868631.0,64.2422,64.2422,64.0504,64.2148,868631.0
2017-05-31 10:10:00,70.31,70.36,70.26,70.34,473560.0,64.2148,64.2605,64.1691,64.2422,473560.0
2017-05-31 10:20:00,70.35,70.44,70.23,70.28,501433.0,64.2513,64.3335,64.1417,64.1874,501433.0
2017-05-31 10:30:00,70.29,70.3,70.02,70.04,826532.0,64.1965,64.2057,63.9499,63.9682,826532.0
2017-05-31 10:40:00,70.05,70.12,69.97,70.06,896846.0,63.9773,64.0413,63.9043,63.9865,896846.0
2017-05-31 10:50:00,70.06,70.16,70.04,70.15,589625.0,63.9865,64.0778,63.9682,64.0687,589625.0
2017-05-31 11:00:00,70.15,70.27,70.15,70.17,730148.0,64.0687,64.1783,64.0687,64.0869,730148.0
2017-05-31 11:10:00,70.17,70.2,70.02,70.03,467585.0,64.0869,64.1143,63.9499,63.9591,467585.0
2017-05-31 11:20:00,70.03,70.12,70.0,70.05,542006.0,63.9591,64.0413,63.9317,63.9773,542006.0
2017-05-31 11:30:00,70.05,70.06,69.86,69.9,511340.0,63.9773,63.9865,63.8038,63.8403,511340.0
2017-05-31 11:40:00,69.89,69.98,69.89,69.96,260691.0,63.8312,63.9134,63.8312,63.8951,260691.0
2017-05-31 11:50:00,69.96,70.01,69.94,69.99,274707.0,63.8951,63.9408,63.8769,63.9225,274707.0
2017-05-31 12:00:00,69.99,70.1,69.96,70.1,434601.0,63.9225,64.023,63.8951,64.023,434601.0
2017-05-31 12:10:00,70.1,70.11,70.06,70.09,275612.0,64.023,64.0321,63.9865,64.0139,275612.0
2017-05-31 12:20:00,70.09,70.12,70.03,70.05,341925.0,64.0139,64.0413,63.9591,63.9773,341925.0
2017-05-31 12:30:00,70.05,70.06,70.0,70.03,215946.0,63.9773,63.9865,63.9317,63.9591,215946.0
2017-05-31 12:40:00,70.03,70.06,69.92,69.93,250340.0,63.9591,63.9865,63.8586,63.8677,250340.0
2017-05-31 12:50:00,69.93,70.01,69.92,69.98,177176.0,63.8677,63.9408,63.8586,63.9134,177176.0
2017-05-31 13:00:00,69.98,70.06,69.98,70.06,163717.0,63.9134,63.9865,63.9134,63.9865,163717.0
2017-05-31 13:10:00,70.06,70.12,70.04,70.08,192852.0,63.9865,64.0413,63.9682,64.0047,192852.0
2017-05-31 13:20:00,70.08,70.11,70.04,70.1,201853.0,64.0047,64.0321,63.9682,64.023,201853.0
2017-05-31 13:30:00,70.09,70.13,70.05,70.08,164338.0,64.0139,64.0504,63.9773,64.0047,164338.0
2017-05-31 13:40:00,70.08,70.08,70.03,70.05,166890.0,64.0047,64.0047,63.9591,63.9773,166890.0
2017-05-31 13:50:00,70.05,70.08,70.02,70.06,157045.0,63.9773,64.0047,63.9499,63.9865,157045.0
2017-05-31 14:00:00,70.07,70.07,69.95,69.97,525780.0,63.9956,63.9956,63.886,63.9043,525780.0
2017-05-31 14:10:00,69.96,70.0,69.83,69.93,560389.0,63.8951,63.9317,63.7764,63.8677,560389.0
2017-05-31 14:20:00,69.93,69.97,69.9,69.97,263212.0,63.8677,63.9043,63.8403,63.9043,263212.0
2017-05-31 14:30:00,69.97,70.01,69.93,69.97,282137.0,63.9043,63.9408,63.8677,63.9043,282137.0
2017-05-31 14:40:00,69.97,70.03,69.93,69.96,346938.0,63.9043,63.9591,63.8677,63.8951,346938.0
2017-05-31 14:50:00,69.95,69.96,69.9,69.92,411325.0,63.886,63.8951,63.8403,63.8586,411325.0
2017-05-31 15:00:00,69.92,69.99,69.91,69.94,325805.0,63.8586,63.9225,63.8495,63.8769,325805.0
2017-05-31 15:10:00,69.93,69.94,69.9,69.92,309931.0,63.8677,63.8769,63.8403,63.8586,309931.0
2017-05-31 15:20:00,69.92,69.98,69.89,69.95,354969.0,63.8586,63.9134,63.8312,63.886,354969.0
2017-05-31 15:30:00,69.95,70.01,69.94,70.01,363663.0,63.886,63.9408,63.8769,63.9408,363663.0
2017-05-31 15:40:00,70.0,70.04,69.98,70.0,577397.0,63.9317,63.9682,63.9134,63.9317,577397.0
2017-05-31 15:50:00,70.0,70.0,69.81,69.82,3315516.0,63.9317,63.9317,63.7581,63.7673,3315516.0
2017-06-01 09:30:00,70.23,70.61,70.15,70.45,1885976.0,64.1417,64.4888,64.0687,64.3427,1885976.0
2017-06-01 09:40:00,70.45,70.45,70.2,70.25,830525.0,64.3427,64.3427,64.1143,64.16,830525.0
2017-06-01 09:50:00,70.27,70.27,69.8,69.86,797632.0,64.1783,64.1783,63.749,63.8038,797632.0
2017-06-01 10:00:00,69.86,69.93,69.55,69.57,975589.0,63.8038,63.8677,63.5207,63.5389,975589.0
2017-06-01 10:10:00,69.57,69.69,69.45,69.59,852175.0,63.5389,63.6485,63.4293,63.5572,852175.0
2017-06-01 10:20:00,69.59,69.65,69.47,69.53,699270.0,63.5572,63.612,63.4476,63.5024,699270.0
2017-06-01 10:30:00,69.53,69.76,69.52,69.73,469332.0,63.5024,63.7125,63.4933,63.6851,469332.0
2017-06-01 10:40:00,69.74,69.74,69.62,69.65,410735.0,63.6942,63.6942,63.5846,63.612,410735.0
2017-06-01 10:50:00,69.64,69.68,69.57,69.57,425841.0,63.6029,63.6394,63.5389,63.5389,425841.0
2017-06-01 11:00:00,69.57,69.71,69.55,69.67,371004.0,63.5389,63.6668,63.5207,63.6303,371004.0
2017-06-01 11:10:00,69.66,69.73,69.66,69.67,275514.0,63.6211,63.6851,63.6211,63.6303,275514.0
2017-06-01 11:20:00,69.67,69.71,69.62,69.69,258538.0,63.6303,63.6668,63.5846,63.6485,258538.0
2017-06-01 11:30:00,69.7,69.74,69.67,69.73,242914.0,63.6577,63.6942,63.6303,63.6851,242914.0
2017-06-01 11:40:00,69.74,69.78,69.69,69.76,309585.0,63.6942,63.7307,63.6485,63.7125,309585.0
2017-06-01 11:50:00,69.76,69.82,69.74,69.81,226791.0,63.7125,63.7673,63.6942,63.7581,226791.0
2017-06-01 12:00:00,69.81,69.86,69.78,69.82,262740.0,63.7581,63.8038,63.7307,63.7673,262740.0
2017-06-01 12:10:00,69.82,69.87,69.79,69.8,247916.0,63.7673,63.8129,63.7399,63.749,247916.0
2017-06-01 12:20:00,69.8,69.82,69.73,69.73,824225.0,63.749,63.7673,63.6851,63.6851,824225.0
2017-06-01 12:30:00,69.73,69.78,69.73,69.75,116564.0,63.6851,63.7307,63.6851,63.7033,116564.0
2017-06-01 12:40:00,69.76,69.77,69.72,69.75,124936.0,63.7125,63.7216,63.6759,63.7033,124936.0
2017-06-01 12:50:00,69.75,69.85,69.74,69.84,283039.0,63.7033,63.7947,63.6942,63.7855,283039.0
2017-06-01 13:00:00,69.84,69.89,69.82,69.82,249672.0,63.7855,63.8312,63.7673,63.7673,249672.0
2017-06-01 13:10:00,69.82,69.89,69.82,69.87,164750.0,63.7673,63.8312,63.7673,63.8129,164750.0
2017-06-01 13:20:00,69.87,69.89,69.83,69.83,210155.0,63.8129,63.8312,63.7764,63.7764,210155.0
2017-06-01 13:30:00,69.82,69.85,69.73,69.73,272182.0,63.7673,63.7947,63.6851,63.6851,272182.0
2017-06-01 13:40:00,69.74,69.75,69.71,69.73,251920.0,63.6942,63.7033,63.6668,63.6851,251920.0
2017-06-01 13:50:00,69.73,69.74,69.65,69.7,443533.0,63.6851,63.6942,63.612,63.6577,443533.0
2017-06-01 14:00:00,69.7,69.83,69.69,69.82,403468.0,63.6577,63.7764,63.6485,63.7673,403468.0
2017-06-01 14:10:00,69.82,69.85,69.79,69.84,271444.0,63.7673,63.7947,63.7399,63.7855,271444.0
2017-06-01 14:20:00,69.85,69.88,69.81,69.84,189477.0,63.7947,63.8221,63.7581,63.7855,189477.0
2017-06-01 14:30:00,69.85,69.85,69.75,69.78,209841.0,63.7947,63.7947,63.7033,63.7307,209841.0
2017-06-01 14:40:00,69.78,69.79,69.73,69.77,182760.0,63.7307,63.7399,63.6851,63.7216,182760.0
2017-06-01 14:50:00,69.77,69.79,69.71,69.71,238405.0,63.7216,63.7399,63.6668,63.6668,238405.0
2017-06-01 15:00:00,69.71,69.82,69.71,69.8,231223.0,63.6668,63.7673,63.6668,63.749,231223.0
2017-06-01 15:10:00,69.81,69.88,69.79,69.86,243635.0,63.7581,63.8221,63.7399,63.8038,243635.0
2017-06-01 15:20:00,69.86,69.93,69.85,69.88,212679.0,63.8038,63.8677,63.7947,63.8221,212679.0
2017-06-01 15:30:00,69.88,69.93,69.83,69.92,349882.0,63.8221,63.8677,63.7764,63.8586,349882.0
2017-06-01 15:40:00,69.93,70.0,69.91,69.99,454167.0,63.8677,63.9317,63.8495,63.9225,454167.0
2017-06-01 15:50:00,69.99,70.15,69.97,70.12,2041830.0,63.9225,64.0687,63.9043,64.0413,2041830.0
2017-06-02 09:30:00,70.44,70.58,70.24,70.41,1537338.0,64.3335,64.4614,64.1509,64.3061,1537338.0
2017-06-02 09:40:00,70.41,70.61,70.38,70.61,732185.0,64.3061,64.4888,64.2787,64.4888,732185.0
2017-06-02 09:50:00,70.6,70.74,70.57,70.68,1178753.0,64.4796,64.6075,64.4522,64.5527,1178753.0
2017-06-02 10:00:00,70.68,70.84,70.67,70.83,823406.0,64.5527,64.6988,64.5436,64.6897,823406.0
2017-06-02 10:10:00,70.84,70.85,70.69,70.82,658127.0,64.6988,64.708,64.5618,64.6806,658127.0
2017-06-02 10:20:00,70.83,70.88,70.77,70.83,522157.0,64.6897,64.7354,64.6349,64.6897,522157.0
2017-06-02 10:30:00,70.84,70.85,70.72,70.83,757790.0,64.6988,64.708,64.5892,64.6897,757790.0
2017-06-02 10:40:00,70.84,70.92,70.81,70.91,604440.0,64.6988,64.7719,64.6714,64.7628,604440.0
2017-06-02 10:50:00,70.91,70.98,70.9,70.94,471773.0,64.7628,64.8267,64.7536,64.7902,471773.0
2017-06-02 11:00:00,70.94,71.04,70.93,71.01,1059596.0,64.7902,64.8815,64.781,64.8541,1059596.0
2017-06-02 11:10:00,71.01,71.14,70.97,71.11,644341.0,64.8541,64.9728,64.8176,64.9454,644341.0
2017-06-02 11:20:00,71.11,71.14,71.05,71.09,580035.0,64.9454,64.9728,64.8906,64.9272,580035.0
2017-06-02 11:30:00,71.08,71.18,71.04,71.16,409522.0,64.918,65.0094,64.8815,64.9911,409522.0
2017-06-02 11:40:00,71.17,71.33,71.15,71.31,495721.0,65.0002,65.1464,64.982,65.1281,495721.0
2017-06-02 11:50:00,71.32,71.32,71.22,71.3,360175.0,65.1372,65.1372,65.0459,65.119,360175.0
2017-06-02 12:00:00,71.3,71.31,71.17,71.18,385960.0,65.119,65.1281,65.0002,65.0094,385960.0
2017-06-02 12:10:00,71.18,71.22,71.16,71.2,317064.0,65.0094,65.0459,64.9911,65.0276,317064.0
2017-06-02 12:20:00,71.19,71.22,71.15,71.18,231386.0,65.0185,65.0459,64.982,65.0094,231386.0
2017-06-02 12:30:00,71.17,71.21,71.17,71.2,529392.0,65.0002,65.0368,65.0002,65.0276,529392.0
2017-06-02 12:40:00,71.21,71.32,71.2,71.32,272244.0,65.0368,65.1372,65.0276,65.1372,272244.0
2017-06-02 12:50:00,71.32,71.37,71.3,71.35,405953.0,65.1372,65.1829,65.119,65.1646,405953.0
2017-06-02 13:00:00,71.34,71.37,71.3,71.32,273942.0,65.1555,65.1829,65.119,65.1372,273942.0
2017-06-02 13:10:00,71.32,71.44,71.31,71.42,322338.0,65.1372,65.2468,65.1281,65.2286,322338.0
2017-06-02 13:20:00,71.42,71.54,71.42,71.5,478512.0,65.2286,65.3382,65.2286,65.3016,478512.0
2017-06-02 13:30:00,71.51,71.62,71.5,71.62,562270.0,65.3108,65.4112,65.3016,65.4112,562270.0
2017-06-02 13:40:00,71.61,71.63,71.54,71.55,269310.0,65.4021,65.4204,65.3382,65.3473,269310.0
2017-06-02 13:50:00,71.55,71.63,71.52,71.53,495480.0,65.3473,65.4204,65.3199,65.329,495480.0
2017-06-02 14:00:00,71.53,71.56,71.49,71.53,363497.0,65.329,65.3564,65.2925,65.329,363497.0
2017-06-02 14:10:00,71.53,71.56,71.47,71.52,586232.0,65.329,65.3564,65.2742,65.3199,586232.0
2017-06-02 14:20:00,71.52,71.53,71.39,71.39,411785.0,65.3199,65.329,65.2012,65.2012,411785.0
2017-06-02 14:30:00,71.4,71.48,71.39,71.48,294634.0,65.2103,65.2834,65.2012,65.2834,294634.0
2017-06-02 14:40:00,71.48,71.5,71.44,71.48,840598.0,65.2834,65.3016,65.2468,65.2834,840598.0
2017-06-02 14:50:00,71.48,71.58,71.43,71.54,701698.0,65.2834,65.3747,65.2377,65.3382,701698.0
2017-06-02 15:00:00,71.55,71.58,71.48,71.55,990643.0,65.3473,65.3747,65.2834,65.3473,990643.0
2017-06-02 15:10:00,71.55,71.63,71.55,71.59,822623.0,65.3473,65.4204,65.3473,65.3838,822623.0
2017-06-02 15:20:00,71.6,71.73,71.59,71.69,707778.0,65.393,65.5117,65.3838,65.4752,707778.0
2017-06-02 15:30:00,71.69,71.81,71.68,71.8,803528.0,65.4752,65.5848,65.466,65.5756,803528.0
2017-06-02 15:40:00,71.8,71.82,71.72,71.76,1881115.0,65.5756,65.5939,65.5026,65.5391,1881115.0
2017-06-02 15:50:00,71.77,71.86,71.74,71.75,5178398.0,65.5482,65.6304,65.5208,65.53,5178398.0
2017-06-05 09:30:00,71.97,72.07,71.81,72.0,1532928.0,65.7309,65.8222,65.5848,65.7583,1532928.0
2017-06-05 09:40:00,72.0,72.3,71.95,72.29,939480.0,65.7583,66.0323,65.7126,66.0231,939480.0
2017-06-05 09:50:00,72.29,72.42,72.25,72.38,602622.0,66.0231,66.1419,65.9866,66.1053,602622.0
2017-06-05 10:00:00,72.38,72.4,72.32,72.33,854651.0,66.1053,66.1236,66.0505,66.0597,854651.0
2017-06-05 10:10:00,72.32,72.45,72.31,72.42,560082.0,66.0505,66.1693,66.0414,66.1419,560082.0
2017-06-05 10:20:00,72.42,72.61,72.4,72.59,1045009.0,66.1419,66.3154,66.1236,66.2971,1045009.0
2017-06-05 10:30:00,72.6,72.79,72.59,72.77,970617.0,66.3063,66.4798,66.2971,66.4615,970617.0
2017-06-05 10:40:00,72.77,72.89,72.76,72.84,857109.0,66.4615,66.5711,66.4524,66.5255,857109.0
2017-06-05 10:50:00,72.84,72.84,72.6,72.61,820368.0,66.5255,66.5255,66.3063,66.3154,820368.0
2017-06-05 11:00:00,72.62,72.76,72.61,72.73,945351.0,66.3245,66.4524,66.3154,66.425,945351.0
2017-06-05 11:10:00,72.73,72.81,72.72,72.76,787500.0,66.425,66.4981,66.4159,66.4524,787500.0
2017-06-05 11:20:00,72.77,72.77,72.67,72.71,516148.0,66.4615,66.4615,66.3702,66.4067,516148.0
2017-06-05 11:30:00,72.72,72.74,72.66,72.67,394553.0,66.4159,66.4341,66.3611,66.3702,394553.0
2017-06-05 11:40:00,72.66,72.68,72.52,72.52,614646.0,66.3611,66.3793,66.2332,66.2332,614646.0
2017-06-05 11:50:00,72.52,72.73,72.51,72.68,494325.0,66.2332,66.425,66.2241,66.3793,494325.0
2017-06-05 12:00:00,72.69,72.74,72.65,72.73,275306.0,66.3885,66.4341,66.3519,66.425,275306.0
2017-06-05 12:10:00,72.73,72.78,72.71,72.72,378988.0,66.425,66.4707,66.4067,66.4159,378988.0
2017-06-05 12:20:00,72.71,72.71,72.52,72.54,255389.0,66.4067,66.4067,66.2332,66.2515,255389.0
2017-06-05 12:30:00,72.54,72.55,72.4,72.42,674479.0,66.2515,66.2606,66.1236,66.1419,674479.0
2017-06-05 12:40:00,72.42,72.43,72.3,72.31,350101.0,66.1419,66.151,66.0323,66.0414,350101.0
2017-06-05 12:50:00,72.31,72.31,72.24,72.3,287973.0,66.0414,66.0414,65.9775,66.0323,287973.0
2017-06-05 13:00:00,72.31,72.38,72.29,72.38,268579.0,66.0414,66.1053,66.0231,66.1053,268579.0
2017-06-05 13:10:00,72.38,72.49,72.37,72.46,366222.0,66.1053,66.2058,66.0962,66.1784,366222.0
2017-06-05 13:20:00,72.47,72.48,72.36,72.36,550533.0,66.1875,66.1967,66.0871,66.0871,550533.0
2017-06-05 13:30:00,72.36,72.36,72.26,72.33,276617.0,66.0871,66.0871,65.9957,66.0597,276617.0
2017-06-05 13:40:00,72.33,72.39,72.31,72.34,333132.0,66.0597,66.1145,66.0414,66.0688,333132.0
2017-06-05 13:50:00,72.34,72.35,72.28,72.29,339836.0,66.0688,66.0779,66.014,66.0231,339836.0
2017-06-05 14:00:00,72.29,72.4,72.25,72.4,690355.0,66.0231,66.1236,65.9866,66.1236,690355.0
2017-06-05 14:10:00,72.4,72.46,72.39,72.44,418318.0,66.1236,66.1784,66.1145,66.1601,418318.0
2017-06-05 14:20:00,72.43,72.46,72.39,72.42,264895.0,66.151,66.1784,66.1145,66.1419,264895.0
2017-06-05 14:30:00,72.42,72.44,72.34,72.4,319225.0,66.1419,66.1601,66.0688,66.1236,319225.0
2017-06-05 14:40:00,72.4,72.43,72.36,72.41,410518.0,66.1236,66.151,66.0871,66.1327,410518.0
2017-06-05 14:50:00,72.41,72.43,72.36,72.36,367372.0,66.1327,66.151,66.0871,66.0871,367372.0
2017-06-05 15:00:00,72.37,72.41,72.34,72.39,356960.0,66.0962,66.1327,66.0688,66.1145,356960.0
2017-06-05 15:10:00,72.38,72.45,72.36,72.38,531072.0,66.1053,66.1693,66.0871,66.1053,531072.0
2017-06-05 15:20:00,72.38,72.39,72.32,72.37,397649.0,66.1053,66.1145,66.0505,66.0962,397649.0
2017-06-05 15:30:00,72.37,72.39,72.34,72.38,689590.0,66.0962,66.1145,66.0688,66.1053,689590.0
2017-06-05 15:40:00,72.38,72.42,72.34,72.37,1290533.0,66.1053,66.1419,66.0688,66.0962,1290533.0
2017-06-05 15:50:00,72.37,72.44,72.27,72.28,2788141.0,66.0962,66.1601,66.0049,66.014,2788141.0
2017-06-06 09:30:00,72.3,72.48,72.27,72.36,1683320.0,66.0323,66.1967,66.0049,66.0871,1683320.0
2017-06-06 09:40:00,72.36,72.46,72.32,72.43,1233578.0,66.0871,66.1784,66.0505,66.151,1233578.0
2017-06-06 09:50:00,72.43,72.54,72.42,72.49,728321.0,66.151,66.2515,66.1419,66.2058,728321.0
2017-06-06 10:00:00,72.49,72.49,72.4,72.42,837736.0,66.2058,66.2058,66.1236,66.1419,837736.0
2017-06-06 10:10:00,72.42,72.62,72.42,72.56,912937.0,66.1419,66.3245,66.1419,66.2697,912937.0
2017-06-06 10:20:00,72.56,72.6,72.48,72.52,1122025.0,66.2697,66.3063,66.1967,66.2332,1122025.0
2017-06-06 10:30:00,72.51,72.57,72.49,72.53,720053.0,66.2241,66.2789,66.2058,66.2423,720053.0
2017-06-06 10:40:00,72.53,72.59,72.48,72.59,524950.0,66.2423,66.2971,66.1967,66.2971,524950.0
2017-06-06 10:50:00,72.59,72.6,72.55,72.56,362989.0,66.2971,66.3063,66.2606,66.2697,362989.0
2017-06-06 11:00:00,72.56,72.59,72.55,72.56,406254.0,66.2697,66.2971,66.2606,66.2697,406254.0
2017-06-06 11:10:00,72.56,72.59,72.54,72.58,862011.0,66.2697,66.2971,66.2515,66.288,862011.0
2017-06-06 11:20:00,72.58,72.58,72.47,72.54,382810.0,66.288,66.288,66.1875,66.2515,382810.0
2017-06-06 11:30:00,72.53,72.57,72.46,72.51,656169.0,66.2423,66.2789,66.1784,66.2241,656169.0
2017-06-06 11:40:00,72.51,72.58,72.46,72.47,660222.0,66.2241,66.288,66.1784,66.1875,660222.0
2017-06-06 11:50:00,72.48,72.5,72.43,72.44,312968.0,66.1967,66.2149,66.151,66.1601,312968.0
2017-06-06 12:00:00,72.44,72.44,72.35,72.42,361001.0,66.1601,66.1601,66.0779,66.1419,361001.0
2017-06-06 12:10:00,72.42,72.45,72.37,72.38,310178.0,66.1419,66.1693,66.0962,66.1053,310178.0
2017-06-06 12:20:00,72.37,72.38,72.31,72.34,520433.0,66.0962,66.1053,66.0414,66.0688,520433.0
2017-06-06 12:30:00,72.34,72.35,72.31,72.33,332089.0,66.0688,66.0779,66.0414,66.0597,332089.0
2017-06-06 12:40:00,72.32,72.35,72.31,72.33,356744.0,66.0505,66.0779,66.0414,66.0597,356744.0
2017-06-06 12:50:00,72.33,72.37,72.32,72.37,352377.0,66.0597,66.0962,66.0505,66.0962,352377.0
2017-06-06 13:00:00,72.36,72.45,72.36,72.45,358300.0,66.0871,66.1693,66.0871,66.1693,358300.0
2017-06-06 13:10:00,72.45,72.46,72.31,72.34,270064.0,66.1693,66.1784,66.0414,66.0688,270064.0
2017-06-06 13:20:00,72.34,72.35,72.29,72.32,246453.0,66.0688,66.0779,66.0231,66.0505,246453.0
2017-06-06 13:30:00,72.32,72.35,72.29,72.33,157937.0,66.0505,66.0779,66.0231,66.0597,157937.0
2017-06-06 13:40:00,72.32,72.36,72.32,72.35,152963.0,66.0505,66.0871,66.0505,66.0779,152963.0
2017-06-06 13:50:00,72.34,72.36,72.3,72.33,293114.0,66.0688,66.0871,66.0323,66.0597,293114.0
2017-06-06 14:00:00,72.34,72.39,72.31,72.36,271560.0,66.0688,66.1145,66.0414,66.0871,271560.0
2017-06-06 14:10:00,72.37,72.4,72.35,72.39,303443.0,66.0962,66.1236,66.0779,66.1145,303443.0
2017-06-06 14:20:00,72.39,72.43,72.38,72.4,395478.0,66.1145,66.151,66.1053,66.1236,395478.0
2017-06-06 14:30:00,72.39,72.56,72.39,72.47,1238509.0,66.1145,66.2697,66.1145,66.1875,1238509.0
2017-06-06 14:40:00,72.48,72.53,72.42,72.5,321307.0,66.1967,66.2423,66.1419,66.2149,321307.0
2017-06-06 14:50:00,72.51,72.59,72.5,72.56,323005.0,66.2241,66.2971,66.2149,66.2697,323005.0
2017-06-06 15:00:00,72.55,72.62,72.53,72.56,626805.0,66.2606,66.3245,66.2423,66.2697,626805.0
2017-06-06 15:10:00,72.55,72.57,72.49,72.49,686129.0,66.2606,66.2789,66.2058,66.2058,686129.0
2017-06-06 15:20:00,72.49,72.55,72.42,72.44,857211.0,66.2058,66.2606,66.1419,66.1601,857211.0
2017-06-06 15:30:00,72.44,72.46,72.33,72.45,1659324.0,66.1601,66.1784,66.0597,66.1693,1659324.0
2017-06-06 15:40:00,72.45,72.48,72.39,72.46,900886.0,66.1693,66.1967,66.1145,66.1784,900886.0
2017-06-06 15:50:00,72.45,72.6,72.42,72.52,2847129.0,66.1693,66.3063,66.1419,66.2332,2847129.0
2017-06-07 09:30:00,72.64,72.77,72.54,72.72,877359.0,66.3428,66.4615,66.2515,66.4159,877359.0
2017-06-07 09:40:00,72.72,72.74,72.57,72.59,420861.0,66.4159,66.4341,66.2789,66.2971,420861.0
2017-06-07 09:50:00,72.59,72.63,72.45,72.47,706523.0,66.2971,66.3337,66.1693,66.1875,706523.0
2017-06-07 10:00:00,72.46,72.53,72.37,72.38,682906.0,66.1784,66.2423,66.0962,66.1053,682906.0
2017-06-07 10:10:00,72.38,72.4,72.21,72.23,772783.0,66.1053,66.1236,65.9501,65.9683,772783.0
2017-06-07 10:20:00,72.23,72.24,72.04,72.04,660456.0,65.9683,65.9775,65.7948,65.7948,660456.0
2017-06-07 10:30:00,72.05,72.27,72.01,72.12,948238.0,65.8039,66.0049,65.7674,65.8679,948238.0
2017-06-07 10:40:00,72.13,72.17,72.02,72.17,556249.0,65.877,65.9135,65.7765,65.9135,556249.0
2017-06-07 10:50:00,72.17,72.36,72.15,72.35,533934.0,65.9135,66.0871,65.8953,66.0779,533934.0
2017-06-07 11:00:00,72.36,72.55,72.34,72.52,670482.0,66.0871,66.2606,66.0688,66.2332,670482.0
2017-06-07 11:10:00,72.53,72.53,72.36,72.38,393174.0,66.2423,66.2423,66.0871,66.1053,393174.0
2017-06-07 11:20:00,72.38,72.4,72.27,72.27,327980.0,66.1053,66.1236,66.0049,66.0049,327980.0
2017-06-07 11:30:00,72.27,72.31,72.23,72.3,292807.0,66.0049,66.0414,65.9683,66.0323,292807.0
2017-06-07 11:40:00,72.3,72.38,72.29,72.32,193279.0,66.0323,66.1053,66.0231,66.0505,193279.0
2017-06-07 11:50:00,72.32,72.37,72.27,72.28,154971.0,66.0505,66.0962,66.0049,66.014,154971.0
2017-06-07 12:00:00,72.27,72.28,72.19,72.2,213716.0,66.0049,66.014,65.9318,65.9409,213716.0
2017-06-07 12:10:00,72.2,72.24,72.15,72.17,159978.0,65.9409,65.9775,65.8953,65.9135,159978.0
2017-06-07 12:20:00,72.17,72.21,72.15,72.21,114995.0,65.9135,65.9501,65.8953,65.9501,114995.0
2017-06-07 12:30:00,72.21,72.22,72.16,72.17,165596.0,65.9501,65.9592,65.9044,65.9135,165596.0
2017-06-07 12:40:00,72.18,72.22,72.04,72.08,323702.0,65.9227,65.9592,65.7948,65.8313,323702.0
2017-06-07 12:50:00,72.08,72.09,71.95,72.07,389623.0,65.8313,65.8405,65.7126,65.8222,389623.0
2017-06-07 13:00:00,72.07,72.13,71.96,71.98,374273.0,65.8222,65.877,65.7217,65.74,374273.0
2017-06-07 13:10:00,71.99,72.07,71.99,72.05,179093.0,65.7491,65.8222,65.7491,65.8039,179093.0
2017-06-07 13:20:00,72.06,72.12,72.01,72.07,290533.0,65.8131,65.8679,65.7674,65.8222,290533.0
2017-06-07 13:30:00,72.07,72.16,72.07,72.15,133952.0,65.8222,65.9044,65.8222,65.8953,133952.0
2017-06-07 13:40:00,72.15,72.24,72.11,72.24,261723.0,65.8953,65.9775,65.8587,65.9775,261723.0
2017-06-07 13:50:00,72.24,72.3,72.19,72.28,230297.0,65.9775,66.0323,65.9318,66.014,230297.0
2017-06-07 14:00:00,72.29,72.41,72.24,72.34,419992.0,66.0231,66.1327,65.9775,66.0688,419992.0
2017-06-07 14:10:00,72.34,72.34,72.2,72.23,421896.0,66.0688,66.0688,65.9409,65.9683,421896.0
2017-06-07 14:20:00,72.23,72.23,72.15,72.17,437209.0,65.9683,65.9683,65.8953,65.9135,437209.0
2017-06-07 14:30:00,72.17,72.22,72.16,72.21,306807.0,65.9135,65.9592,65.9044,65.9501,306807.0
2017-06-07 14:40:00,72.2,72.29,72.16,72.22,362049.0,65.9409,66.0231,65.9044,65.9592,362049.0
2017-06-07 14:50:00,72.22,72.28,72.2,72.27,340659.0,65.9592,66.014,65.9409,66.0049,340659.0
2017-06-07 15:00:00,72.27,72.32,72.22,72.29,284528.0,66.0049,66.0505,65.9592,66.0231,284528.0
2017-06-07 15:10:00,72.29,72.3,72.25,72.28,215580.0,66.0231,66.0323,65.9866,66.014,215580.0
2017-06-07 15:20:00,72.28,72.35,72.27,72.3,377477.0,66.014,66.0779,66.0049,66.0323,377477.0
2017-06-07 15:30:00,72.3,72.33,72.26,72.27,378561.0,66.0323,66.0597,65.9957,66.0049,378561.0
2017-06-07 15:40:00,72.27,72.44,72.25,72.42,737020.0,66.0049,66.1601,65.9866,66.1419,737020.0
2017-06-07 15:50:00,72.42,72.48,72.38,72.39,2240701.0,66.1419,66.1967,66.1053,66.1145,2240701.0
2017-06-08 09:30:00,72.51,72.52,72.14,72.16,1232634.0,66.2241,66.2332,65.8861,65.9044,1232634.0
2017-06-08 09:40:00,72.15,72.24,71.93,72.04,725274.0,65.8953,65.9775,65.6943,65.7948,725274.0
2017-06-08 09:50:00,72.04,72.09,71.93,72.03,646086.0,65.7948,65.8405,65.6943,65.7857,646086.0
2017-06-08 10:00:00,72.03,72.09,71.96,71.99,629767.0,65.7857,65.8405,65.7217,65.7491,629767.0
2017-06-08 10:10:00,72.0,72.04,71.92,71.96,422629.0,65.7583,65.7948,65.6852,65.7217,422629.0
2017-06-08 10:20:00,71.96,72.0,71.84,71.98,546603.0,65.7217,65.7583,65.6122,65.74,546603.0
2017-06-08 10:30:00,71.98,72.23,71.98,72.19,486868.0,65.74,65.9683,65.74,65.9318,486868.0
2017-06-08 10:40:00,72.19,72.21,72.04,72.1,334521.0,65.9318,65.9501,65.7948,65.8496,334521.0
2017-06-08 10:50:00,72.1,72.16,72.03,72.07,333147.0,65.8496,65.9044,65.7857,65.8222,333147.0
2017-06-08 11:00:00,72.07,72.1,72.02,72.06,496496.0,65.8222,65.8496,65.7765,65.8131,496496.0
2017-06-08 11:10:00,72.07,72.09,71.99,72.04,483609.0,65.8222,65.8405,65.7491,65.7948,483609.0
2017-06-08 11:20:00,72.03,72.12,71.98,72.02,349311.0,65.7857,65.8679,65.74,65.7765,349311.0
2017-06-08 11:30:00,72.02,72.07,71.98,72.04,357066.0,65.7765,65.8222,65.74,65.7948,357066.0
2017-06-08 11:40:00,72.04,72.05,71.97,71.99,491870.0,65.7948,65.8039,65.7309,65.7491,491870.0
2017-06-08 11:50:00,71.99,72.02,71.95,71.98,439575.0,65.7491,65.7765,65.7126,65.74,439575.0
2017-06-08 12:00:00,71.99,72.01,71.94,71.98,236984.0,65.7491,65.7674,65.7035,65.74,236984.0
2017-06-08 12:10:00,71.98,72.06,71.96,72.01,409538.0,65.74,65.8131,65.7217,65.7674,409538.0
2017-06-08 12:20:00,72.01,72.07,72.0,72.04,304049.0,65.7674,65.8222,65.7583,65.7948,304049.0
2017-06-08 12:30:00,72.04,72.08,72.03,72.05,257856.0,65.7948,65.8313,65.7857,65.8039,257856.0
2017-06-08 12:40:00,72.04,72.06,72.03,72.04,260050.0,65.7948,65.8131,65.7857,65.7948,260050.0
2017-06-08 12:50:00,72.04,72.09,72.02,72.08,257385.0,65.7948,65.8405,65.7765,65.8313,257385.0
2017-06-08 13:00:00,72.08,72.09,72.03,72.06,327196.0,65.8313,65.8405,65.7857,65.8131,327196.0
2017-06-08 13:10:00,72.06,72.06,71.97,72.04,473697.0,65.8131,65.8131,65.7309,65.7948,473697.0
2017-06-08 13:20:00,72.04,72.04,71.83,71.86,425486.0,65.7948,65.7948,65.603,65.6304,425486.0
2017-06-08 13:30:00,71.85,71.86,71.76,71.77,460450.0,65.6213,65.6304,65.5391,65.5482,460450.0
2017-06-08 13:40:00,71.76,71.8,71.7,71.76,385804.0,65.5391,65.5756,65.4843,65.5391,385804.0
2017-06-08 13:50:00,71.77,71.78,71.7,71.78,334737.0,65.5482,65.5574,65.4843,65.5574,334737.0
2017-06-08 14:00:00,71.78,71.82,71.74,71.78,350573.0,65.5574,65.5939,65.5208,65.5574,350573.0
2017-06-08 14:10:00,71.79,71.8,71.66,71.68,471729.0,65.5665,65.5756,65.4478,65.466,471729.0
2017-06-08 14:20:00,71.67,71.71,71.63,71.64,316939.0,65.4569,65.4934,65.4204,65.4295,316939.0
2017-06-08 14:30:00,71.64,71.71,71.62,71.67,349132.0,65.4295,65.4934,65.4112,65.4569,349132.0
2017-06-08 14:40:00,71.67,71.71,71.59,71.59,338396.0,65.4569,65.4934,65.3838,65.3838,338396.0
2017-06-08 14:50:00,71.6,71.64,71.5,71.55,644482.0,65.393,65.4295,65.3016,65.3473,644482.0
2017-06-08 15:00:00,71.55,71.74,71.54,71.73,599721.0,65.3473,65.5208,65.3382,65.5117,599721.0
2017-06-08 15:10:00,71.74,71.74,71.68,71.69,412847.0,65.5208,65.5208,65.466,65.4752,412847.0
2017-06-08 15:20:00,71.69,71.75,71.68,71.7,448038.0,65.4752,65.53,65.466,65.4843,448038.0
2017-06-08 15:30:00,71.7,71.89,71.69,71.86,463604.0,65.4843,65.6578,65.4752,65.6304,463604.0
2017-06-08 15:40:00,71.87,71.9,71.81,71.82,696395.0,65.6396,65.6669,65.5848,65.5939,696395.0
2017-06-08 15:50:00,71.83,71.96,71.82,71.93,2567102.0,65.603,65.7217,65.5939,65.6943,2567102.0
2017-06-09 09:30:00,72.02,72.08,71.57,71.61,1047258.0,65.7765,65.8313,65.3656,65.4021,1047258.0
2017-06-09 09:40:00,71.61,71.69,71.56,71.66,741561.0,65.4021,65.4752,65.3564,65.4478,741561.0
2017-06-09 09:50:00,71.66,71.68,71.51,71.61,405347.0,65.4478,65.466,65.3108,65.4021,405347.0
2017-06-09 10:00:00,71.61,71.96,71.57,71.94,824039.0,65.4021,65.7217,65.3656,65.7035,824039.0
2017-06-09 10:10:00,71.95,72.03,71.93,71.98,503189.0,65.7126,65.7857,65.6943,65.74,503189.0
2017-06-09 10:20:00,71.98,71.99,71.91,71.92,373373.0,65.74,65.7491,65.6761,65.6852,373373.0
2017-06-09 10:30:00,71.93,71.96,71.89,71.9,325171.0,65.6943,65.7217,65.6578,65.6669,325171.0
2017-06-09 10:40:00,71.9,71.9,71.81,71.84,274485.0,65.6669,65.6669,65.5848,65.6122,274485.0
2017-06-09 10:50:00,71.83,71.84,71.69,71.73,336999.0,65.603,65.6122,65.4752,65.5117,336999.0
2017-06-09 11:00:00,71.73,71.81,71.71,71.75,323719.0,65.5117,65.5848,65.4934,65.53,323719.0
2017-06-09 11:10:00,71.74,71.78,71.59,71.59,612260.0,65.5208,65.5574,65.3838,65.3838,612260.0
2017-06-09 11:20:00,71.59,71.6,71.4,71.48,692758.0,65.3838,65.393,65.2103,65.2834,692758.0
2017-06-09 11:30:00,71.48,71.58,71.45,71.51,536416.0,65.2834,65.3747,65.256,65.3108,536416.0
2017-06-09 11:40:00,71.51,71.57,71.41,71.42,398702.0,65.3108,65.3656,65.2194,65.2286,398702.0
2017-06-09 11:50:00,71.41,71.46,71.24,71.24,758659.0,65.2194,65.2651,65.0642,65.0642,758659.0
2017-06-09 12:00:00,71.23,71.26,71.04,71.08,773854.0,65.055,65.0824,64.8815,64.918,773854.0
2017-06-09 12:10:00,71.08,71.08,70.66,70.7,1258996.0,64.918,64.918,64.5344,64.571,1258996.0
2017-06-09 12:20:00,70.71,70.77,70.55,70.65,1085343.0,64.5801,64.6349,64.434,64.5253,1085343.0
2017-06-09 12:30:00,70.66,70.68,70.41,70.55,804985.0,64.5344,64.5527,64.3061,64.434,804985.0
2017-06-09 12:40:00,70.55,70.57,70.36,70.48,869842.0,64.434,64.4522,64.2605,64.3701,869842.0
2017-06-09 12:50:00,70.48,70.67,70.45,70.6,587771.0,64.3701,64.5436,64.3427,64.4796,587771.0
2017-06-09 13:00:00,70.61,70.64,70.36,70.39,680636.0,64.4888,64.5162,64.2605,64.2879,680636.0
2017-06-09 13:10:00,70.39,70.39,69.92,70.19,1426095.0,64.2879,64.2879,63.8586,64.1052,1426095.0
2017-06-09 13:20:00,70.19,70.28,70.13,70.19,721291.0,64.1052,64.1874,64.0504,64.1052,721291.0
2017-06-09 13:30:00,70.2,70.2,69.66,69.87,1100480.0,64.1143,64.1143,63.6211,63.8129,1100480.0
2017-06-09 13:40:00,69.86,70.05,69.72,69.99,1237724.0,63.8038,63.9773,63.6759,63.9225,1237724.0
2017-06-09 13:50:00,69.98,70.11,69.65,69.67,1087950.0,63.9134,64.0321,63.612,63.6303,1087950.0
2017-06-09 14:00:00,69.66,69.96,69.62,69.65,1159639.0,63.6211,63.8951,63.5846,63.612,1159639.0
2017-06-09 14:10:00,69.66,69.77,69.4,69.72,1195583.0,63.6211,63.7216,63.3837,63.6759,1195583.0
2017-06-09 14:20:00,69.71,69.79,69.61,69.67,718418.0,63.6668,63.7399,63.5755,63.6303,718418.0
2017-06-09 14:30:00,69.67,69.68,69.08,69.46,1529094.0,63.6303,63.6394,63.0914,63.4385,1529094.0
2017-06-09 14:40:00,69.47,69.47,68.61,68.68,2106004.0,63.4476,63.4476,62.6622,62.7261,2106004.0
2017-06-09 14:50:00,68.68,69.45,68.59,69.33,1526871.0,62.7261,63.4293,62.6439,63.3197,1526871.0
2017-06-09 15:00:00,69.34,69.64,69.31,69.61,1121064.0,63.3289,63.6029,63.3015,63.5755,1121064.0
2017-06-09 15:10:00,69.61,69.96,69.57,69.92,1455471.0,63.5755,63.8951,63.5389,63.8586,1455471.0
2017-06-09 15:20:00,69.92,70.05,69.81,70.03,1700776.0,63.8586,63.9773,63.7581,63.9591,1700776.0
2017-06-09 15:30:00,70.03,70.05,69.78,70.01,1763688.0,63.9591,63.9773,63.7307,63.9408,1763688.0
2017-06-09 15:40:00,70.02,70.02,69.58,69.73,2717489.0,63.9499,63.9499,63.5481,63.6851,2717489.0
2017-06-09 15:50:00,69.73,70.35,69.73,70.32,5938082.0,63.6851,64.2513,63.6851,64.2239,5938082.0
2017-06-12 09:30:00,69.25,69.35,68.74,68.75,4081916.0,63.2467,63.338,62.7809,62.79,4081916.0
2017-06-12 09:40:00,68.75,69.21,68.35,68.44,3608586.0,62.79,63.2101,62.4247,62.5069,3608586.0
2017-06-12 09:50:00,68.45,68.62,68.13,68.55,3151308.0,62.516,62.6713,62.2238,62.6074,3151308.0
2017-06-12 10:00:00,68.55,68.88,68.45,68.64,1708062.0,62.6074,62.9088,62.516,62.6896,1708062.0
2017-06-12 10:10:00,68.65,68.99,68.5,68.98,1752619.0,62.6987,63.0092,62.5617,63.0001,1752619.0
2017-06-12 10:20:00,68.95,69.26,68.87,68.97,1876102.0,62.9727,63.2558,62.8996,62.991,1876102.0
2017-06-12 10:30:00,68.96,69.21,68.91,69.18,1805585.0,62.9818,63.2101,62.9362,63.1827,1805585.0
2017-06-12 10:40:00,69.17,69.31,69.09,69.16,1260462.0,63.1736,63.3015,63.1006,63.1645,1260462.0
2017-06-12 10:50:00,69.15,69.3,69.02,69.2,935441.0,63.1553,63.2923,63.0366,63.201,935441.0
2017-06-12 11:00:00,69.2,69.33,69.02,69.28,1028207.0,63.201,63.3197,63.0366,63.2741,1028207.0
2017-06-12 11:10:00,69.27,69.53,69.2,69.42,1320767.0,63.2649,63.5024,63.201,63.4019,1320767.0
2017-06-12 11:20:00,69.42,69.47,69.26,69.3,808796.0,63.4019,63.4476,63.2558,63.2923,808796.0
2017-06-12 11:30:00,69.31,69.56,69.29,69.52,1053418.0,63.3015,63.5298,63.2832,63.4933,1053418.0
2017-06-12 11:40:00,69.5,69.56,69.35,69.42,908750.0,63.475,63.5298,63.338,63.4019,908750.0
2017-06-12 11:50:00,69.42,69.48,69.26,69.36,810469.0,63.4019,63.4567,63.2558,63.3471,810469.0
2017-06-12 12:00:00,69.36,69.4,69.13,69.21,829094.0,63.3471,63.3837,63.1371,63.2101,829094.0
2017-06-12 12:10:00,69.21,69.35,69.15,69.31,640384.0,63.2101,63.338,63.1553,63.3015,640384.0
2017-06-12 12:20:00,69.31,69.33,69.03,69.08,720128.0,63.3015,63.3197,63.0458,63.0914,720128.0
2017-06-12 12:30:00,69.08,69.17,69.04,69.14,586826.0,63.0914,63.1736,63.0549,63.1462,586826.0
2017-06-12 12:40:00,69.14,69.23,69.08,69.23,431785.0,63.1462,63.2284,63.0914,63.2284,431785.0
2017-06-12 12:50:00,69.23,69.37,69.16,69.33,652166.0,63.2284,63.3563,63.1645,63.3197,652166.0
2017-06-12 13:00:00,69.33,69.39,69.19,69.25,405333.0,63.3197,63.3745,63.1919,63.2467,405333.0
2017-06-12 13:10:00,69.24,69.52,69.22,69.42,685885.0,63.2375,63.4933,63.2193,63.4019,685885.0
2017-06-12 13:20:00,69.43,69.55,69.41,69.52,377416.0,63.4111,63.5207,63.3928,63.4933,377416.0
2017-06-12 13:30:00,69.51,69.59,69.5,69.52,338031.0,63.4841,63.5572,63.475,63.4933,338031.0
2017-06-12 13:40:00,69.52,69.59,69.5,69.56,387737.0,63.4933,63.5572,63.475,63.5298,387737.0
2017-06-12 13:50:00,69.55,69.58,69.49,69.5,369036.0,63.5207,63.5481,63.4659,63.475,369036.0
2017-06-12 14:00:00,69.5,69.58,69.46,69.51,461642.0,63.475,63.5481,63.4385,63.4841,461642.0
2017-06-12 14:10:00,69.51,69.67,69.5,69.57,442335.0,63.4841,63.6303,63.475,63.5389,442335.0
2017-06-12 14:20:00,69.58,69.65,69.55,69.61,369797.0,63.5481,63.612,63.5207,63.5755,369797.0
2017-06-12 14:30:00,69.61,69.85,69.55,69.8,524126.0,63.5755,63.7947,63.5207,63.749,524126.0
2017-06-12 14:40:00,69.8,69.94,69.44,69.78,836436.0,63.749,63.8769,63.4202,63.7307,836436.0
2017-06-12 14:50:00,69.78,69.81,69.61,69.73,597189.0,63.7307,63.7581,63.5755,63.6851,597189.0
2017-06-12 15:00:00,69.72,69.82,69.65,69.78,519431.0,63.6759,63.7673,63.612,63.7307,519431.0
2017-06-12 15:10:00,69.78,69.81,69.66,69.7,494913.0,63.7307,63.7581,63.6211,63.6577,494913.0
2017-06-12 15:20:00,69.7,69.77,69.45,69.51,824591.0,63.6577,63.7216,63.4293,63.4841,824591.0
2017-06-12 15:30:00,69.51,69.66,69.48,69.63,917712.0,63.4841,63.6211,63.4567,63.5937,917712.0
2017-06-12 15:40:00,69.62,69.68,69.51,69.61,1158128.0,63.5846,63.6394,63.4841,63.5755,1158128.0
2017-06-12 15:50:00,69.61,69.88,69.6,69.78,1802481.0,63.5755,63.8221,63.5663,63.7307,1802481.0
2017-06-13 09:30:00,70.02,70.52,69.96,70.46,1726857.0,63.9499,64.4066,63.8951,64.3518,1726857.0
2017-06-13 09:40:00,70.46,70.62,70.37,70.5,948785.0,64.3518,64.4979,64.2696,64.3883,948785.0
2017-06-13 09:50:00,70.51,70.62,70.4,70.62,967875.0,64.3974,64.4979,64.297,64.4979,967875.0
2017-06-13 10:00:00,70.61,70.62,70.4,70.44,1109158.0,64.4888,64.4979,64.297,64.3335,1109158.0
2017-06-13 10:10:00,70.44,70.61,70.41,70.51,735805.0,64.3335,64.4888,64.3061,64.3974,735805.0
2017-06-13 10:20:00,70.51,70.57,70.42,70.49,641838.0,64.3974,64.4522,64.3153,64.3792,641838.0
2017-06-13 10:30:00,70.49,70.66,70.47,70.63,537334.0,64.3792,64.5344,64.3609,64.507,537334.0
2017-06-13 10:40:00,70.63,70.66,70.27,70.39,759065.0,64.507,64.5344,64.1783,64.2879,759065.0
2017-06-13 10:50:00,70.39,70.4,70.14,70.15,574993.0,64.2879,64.297,64.0595,64.0687,574993.0
2017-06-13 11:00:00,70.15,70.25,70.02,70.21,715828.0,64.0687,64.16,63.9499,64.1235,715828.0
2017-06-13 11:10:00,70.2,70.39,70.17,70.39,472352.0,64.1143,64.2879,64.0869,64.2879,472352.0
2017-06-13 11:20:00,70.39,70.4,70.25,70.36,345646.0,64.2879,64.297,64.16,64.2605,345646.0
2017-06-13 11:30:00,70.36,70.39,70.22,70.23,514637.0,64.2605,64.2879,64.1326,64.1417,514637.0
2017-06-13 11:40:00,70.23,70.44,70.22,70.36,291492.0,64.1417,64.3335,64.1326,64.2605,291492.0
2017-06-13 11:50:00,70.36,70.39,70.3,70.38,311524.0,64.2605,64.2879,64.2057,64.2787,311524.0
2017-06-13 12:00:00,70.37,70.43,70.32,70.35,268506.0,64.2696,64.3244,64.2239,64.2513,268506.0
2017-06-13 12:10:00,70.35,70.49,70.35,70.49,274344.0,64.2513,64.3792,64.2513,64.3792,274344.0
2017-06-13 12:20:00,70.49,70.52,70.4,70.42,268067.0,64.3792,64.4066,64.297,64.3153,268067.0
2017-06-13 12:30:00,70.42,70.56,70.41,70.55,242675.0,64.3153,64.4431,64.3061,64.434,242675.0
2017-06-13 12:40:00,70.54,70.71,70.52,70.7,287836.0,64.4248,64.5801,64.4066,64.571,287836.0
2017-06-13 12:50:00,70.7,70.77,70.7,70.73,356896.0,64.571,64.6349,64.571,64.5984,356896.0
2017-06-13 13:00:00,70.73,70.76,70.62,70.63,313842.0,64.5984,64.6258,64.4979,64.507,313842.0
2017-06-13 13:10:00,70.62,70.78,70.62,70.77,299987.0,64.4979,64.644,64.4979,64.6349,299987.0
2017-06-13 13:20:00,70.77,70.8,70.71,70.8,341709.0,64.6349,64.6623,64.5801,64.6623,341709.0
2017-06-13 13:30:00,70.8,70.82,70.72,70.78,320664.0,64.6623,64.6806,64.5892,64.644,320664.0
2017-06-13 13:40:00,70.78,70.79,70.59,70.63,365489.0,64.644,64.6532,64.4705,64.507,365489.0
2017-06-13 13:50:00,70.62,70.73,70.6,70.69,331629.0,64.4979,64.5984,64.4796,64.5618,331629.0
2017-06-13 14:00:00,70.68,70.75,70.65,70.74,375364.0,64.5527,64.6166,64.5253,64.6075,375364.0
2017-06-13 14:10:00,70.74,70.78,70.68,70.74,542246.0,64.6075,64.644,64.5527,64.6075,542246.0
2017-06-13 14:20:00,70.73,70.78,70.68,70.73,318047.0,64.5984,64.644,64.5527,64.5984,318047.0
2017-06-13 14:30:00,70.73,70.77,70.65,70.71,226684.0,64.5984,64.6349,64.5253,64.5801,226684.0
2017-06-13 14:40:00,70.71,70.72,70.67,70.71,157907.0,64.5801,64.5892,64.5436,64.5801,157907.0
2017-06-13 14:50:00,70.71,70.74,70.63,70.69,187624.0,64.5801,64.6075,64.507,64.5618,187624.0
2017-06-13 15:00:00,70.69,70.7,70.61,70.63,271214.0,64.5618,64.571,64.4888,64.507,271214.0
2017-06-13 15:10:00,70.62,70.66,70.59,70.62,437539.0,64.4979,64.5344,64.4705,64.4979,437539.0
2017-06-13 15:20:00,70.62,70.73,70.62,70.71,429837.0,64.4979,64.5984,64.4979,64.5801,429837.0
2017-06-13 15:30:00,70.71,70.81,70.65,70.79,538390.0,64.5801,64.6714,64.5253,64.6532,538390.0
2017-06-13 15:40:00,70.79,70.8,70.65,70.67,769132.0,64.6532,64.6623,64.5253,64.5436,769132.0
2017-06-13 15:50:00,70.68,70.7,70.49,70.65,2022496.0,64.5527,64.571,64.3792,64.5253,2022496.0
2017-06-14 09:30:00,70.91,71.06,70.78,70.83,975317.0,64.7628,64.8998,64.644,64.6897,975317.0
2017-06-14 09:40:00,70.83,71.1,70.74,71.01,457975.0,64.6897,64.9363,64.6075,64.8541,457975.0
2017-06-14 09:50:00,71.0,71.02,70.87,70.9,381181.0,64.845,64.8632,64.7262,64.7536,381181.0
2017-06-14 10:00:00,70.91,71.0,70.88,70.92,361685.0,64.7628,64.845,64.7354,64.7719,361685.0
2017-06-14 10:10:00,70.91,70.95,70.57,70.66,534208.0,64.7628,64.7993,64.4522,64.5344,534208.0
2017-06-14 10:20:00,70.66,70.7,70.55,70.56,378210.0,64.5344,64.571,64.434,64.4431,378210.0
2017-06-14 10:30:00,70.56,70.79,70.49,70.75,494144.0,64.4431,64.6532,64.3792,64.6166,494144.0
2017-06-14 10:40:00,70.74,70.82,70.68,70.77,305692.0,64.6075,64.6806,64.5527,64.6349,305692.0
2017-06-14 10:50:00,70.77,70.88,70.67,70.79,358233.0,64.6349,64.7354,64.5436,64.6532,358233.0
2017-06-14 11:00:00,70.79,70.8,70.7,70.8,287767.0,64.6532,64.6623,64.571,64.6623,287767.0
2017-06-14 11:10:00,70.81,70.93,70.78,70.92,459026.0,64.6714,64.781,64.644,64.7719,459026.0
2017-06-14 11:20:00,70.92,70.97,70.9,70.96,220144.0,64.7719,64.8176,64.7536,64.8084,220144.0
2017-06-14 11:30:00,70.96,70.97,70.86,70.91,519257.0,64.8084,64.8176,64.7171,64.7628,519257.0
2017-06-14 11:40:00,70.91,71.02,70.89,71.0,347403.0,64.7628,64.8632,64.7445,64.845,347403.0
2017-06-14 11:50:00,71.01,71.08,71.0,71.08,279957.0,64.8541,64.918,64.845,64.918,279957.0
2017-06-14 12:00:00,71.08,71.08,70.94,70.99,328868.0,64.918,64.918,64.7902,64.8358,328868.0
2017-06-14 12:10:00,71.0,71.01,70.82,70.87,386174.0,64.845,64.8541,64.6806,64.7262,386174.0
2017-06-14 12:20:00,70.87,70.97,70.82,70.94,295867.0,64.7262,64.8176,64.6806,64.7902,295867.0
2017-06-14 12:30:00,70.94,71.02,70.92,70.96,326241.0,64.7902,64.8632,64.7719,64.8084,326241.0
2017-06-14 12:40:00,70.97,71.01,70.94,70.98,353932.0,64.8176,64.8541,64.7902,64.8267,353932.0
2017-06-14 12:50:00,70.97,70.97,70.82,70.87,311135.0,64.8176,64.8176,64.6806,64.7262,311135.0
2017-06-14 13:00:00,70.87,71.03,70.87,71.01,545222.0,64.7262,64.8724,64.7262,64.8541,545222.0
2017-06-14 13:10:00,71.0,71.04,70.96,71.02,304335.0,64.845,64.8815,64.8084,64.8632,304335.0
2017-06-14 13:20:00,71.02,71.02,70.93,70.96,245285.0,64.8632,64.8632,64.781,64.8084,245285.0
2017-06-14 13:30:00,70.95,70.99,70.9,70.97,199112.0,64.7993,64.8358,64.7536,64.8176,199112.0
2017-06-14 13:40:00,70.98,71.01,70.88,70.92,271899.0,64.8267,64.8541,64.7354,64.7719,271899.0
2017-06-14 13:50:00,70.92,70.93,70.75,70.82,185081.0,64.7719,64.781,64.6166,64.6806,185081.0
2017-06-14 14:00:00,70.82,71.05,70.68,70.92,489505.0,64.6806,64.8906,64.5527,64.7719,489505.0
2017-06-14 14:10:00,70.91,70.98,70.59,70.7,465043.0,64.7628,64.8267,64.4705,64.571,465043.0
2017-06-14 14:20:00,70.7,70.77,70.64,70.74,270892.0,64.571,64.6349,64.5162,64.6075,270892.0
2017-06-14 14:30:00,70.74,70.75,70.46,70.55,461707.0,64.6075,64.6166,64.3518,64.434,461707.0
2017-06-14 14:40:00,70.55,70.58,69.83,69.9,1345459.0,64.434,64.4614,63.7764,63.8403,1345459.0
2017-06-14 14:50:00,69.9,70.27,69.8,70.01,939290.0,63.8403,64.1783,63.749,63.9408,939290.0
2017-06-14 15:00:00,70.01,70.14,69.92,69.93,846684.0,63.9408,64.0595,63.8586,63.8677,846684.0
2017-06-14 15:10:00,69.92,69.93,69.43,69.63,1745250.0,63.8586,63.8677,63.4111,63.5937,1745250.0
2017-06-14 15:20:00,69.64,69.86,69.53,69.81,1051312.0,63.6029,63.8038,63.5024,63.7581,1051312.0
2017-06-14 15:30:00,69.81,70.01,69.7,70.01,798251.0,63.7581,63.9408,63.6577,63.9408,798251.0
2017-06-14 15:40:00,70.02,70.11,69.92,70.11,797848.0,63.9499,64.0321,63.8586,64.0321,797848.0
2017-06-14 15:50:00,70.12,70.32,70.05,70.27,2463978.0,64.0413,64.2239,63.9773,64.1783,2463978.0
2017-06-15 09:30:00,69.42,69.65,69.14,69.44,1508835.0,63.4019,63.612,63.1462,63.4202,1508835.0
2017-06-15 09:40:00,69.44,69.49,68.88,69.03,1790852.0,63.4202,63.4659,62.9088,63.0458,1790852.0
2017-06-15 09:50:00,69.03,69.4,69.0,69.29,856022.0,63.0458,63.3837,63.0184,63.2832,856022.0
2017-06-15 10:00:00,69.28,69.34,69.07,69.16,817883.0,63.2741,63.3289,63.0823,63.1645,817883.0
2017-06-15 10:10:00,69.16,69.16,68.94,69.01,918908.0,63.1645,63.1645,62.9636,63.0275,918908.0
2017-06-15 10:20:00,69.0,69.19,68.8,69.19,1033403.0,63.0184,63.1919,62.8357,63.1919,1033403.0
2017-06-15 10:30:00,69.19,69.46,69.13,69.41,579178.0,63.1919,63.4385,63.1371,63.3928,579178.0
2017-06-15 10:40:00,69.4,69.58,69.29,69.57,583635.0,63.3837,63.5481,63.2832,63.5389,583635.0
2017-06-15 10:50:00,69.57,69.73,69.4,69.73,739462.0,63.5389,63.6851,63.3837,63.6851,739462.0
2017-06-15 11:00:00,69.72,69.83,69.64,69.77,666418.0,63.6759,63.7764,63.6029,63.7216,666418.0
2017-06-15 11:10:00,69.77,70.0,69.72,70.0,530643.0,63.7216,63.9317,63.6759,63.9317,530643.0
2017-06-15 11:20:00,70.0,70.07,69.81,69.88,715620.0,63.9317,63.9956,63.7581,63.8221,715620.0
2017-06-15 11:30:00,69.89,69.91,69.73,69.8,492856.0,63.8312,63.8495,63.6851,63.749,492856.0
2017-06-15 11:40:00,69.79,69.86,69.76,69.83,428486.0,63.7399,63.8038,63.7125,63.7764,428486.0
2017-06-15 11:50:00,69.83,69.88,69.81,69.82,426173.0,63.7764,63.8221,63.7581,63.7673,426173.0
2017-06-15 12:00:00,69.83,69.91,69.79,69.89,427572.0,63.7764,63.8495,63.7399,63.8312,427572.0
2017-06-15 12:10:00,69.9,69.99,69.83,69.94,281404.0,63.8403,63.9225,63.7764,63.8769,281404.0
2017-06-15 12:20:00,69.94,69.95,69.82,69.84,621236.0,63.8769,63.886,63.7673,63.7855,621236.0
2017-06-15 12:30:00,69.84,69.85,69.74,69.83,403958.0,63.7855,63.7947,63.6942,63.7764,403958.0
2017-06-15 12:40:00,69.83,69.99,69.79,69.91,297273.0,63.7764,63.9225,63.7399,63.8495,297273.0
2017-06-15 12:50:00,69.91,70.07,69.85,70.03,328496.0,63.8495,63.9956,63.7947,63.9591,328496.0
2017-06-15 13:00:00,70.04,70.05,69.92,69.94,231576.0,63.9682,63.9773,63.8586,63.8769,231576.0
2017-06-15 13:10:00,69.95,70.06,69.93,69.98,210520.0,63.886,63.9865,63.8677,63.9134,210520.0
2017-06-15 13:20:00,69.98,69.99,69.88,69.91,230621.0,63.9134,63.9225,63.8221,63.8495,230621.0
2017-06-15 13:30:00,69.9,69.98,69.89,69.98,237820.0,63.8403,63.9134,63.8312,63.9134,237820.0
2017-06-15 13:40:00,69.97,70.0,69.8,69.84,231463.0,63.9043,63.9317,63.749,63.7855,231463.0
2017-06-15 13:50:00,69.84,69.94,69.84,69.91,202767.0,63.7855,63.8769,63.7855,63.8495,202767.0
2017-06-15 14:00:00,69.91,70.0,69.88,69.97,267170.0,63.8495,63.9317,63.8221,63.9043,267170.0
2017-06-15 14:10:00,69.97,70.06,69.93,70.04,272712.0,63.9043,63.9865,63.8677,63.9682,272712.0
2017-06-15 14:20:00,70.03,70.21,70.03,70.1,427609.0,63.9591,64.1235,63.9591,64.023,427609.0
2017-06-15 14:30:00,70.1,70.15,70.01,70.05,316158.0,64.023,64.0687,63.9408,63.9773,316158.0
2017-06-15 14:40:00,70.05,70.17,70.0,70.17,445243.0,63.9773,64.0869,63.9317,64.0869,445243.0
2017-06-15 14:50:00,70.16,70.17,70.0,70.06,296258.0,64.0778,64.0869,63.9317,63.9865,296258.0
2017-06-15 15:00:00,70.06,70.09,69.97,69.99,474547.0,63.9865,64.0139,63.9043,63.9225,474547.0
2017-06-15 15:10:00,69.99,70.02,69.86,70.02,494387.0,63.9225,63.9499,63.8038,63.9499,494387.0
2017-06-15 15:20:00,70.01,70.15,70.01,70.09,428488.0,63.9408,64.0687,63.9408,64.0139,428488.0
2017-06-15 15:30:00,70.08,70.09,69.87,69.89,471940.0,64.0047,64.0139,63.8129,63.8312,471940.0
2017-06-15 15:40:00,69.88,69.98,69.87,69.9,680004.0,63.8221,63.9134,63.8129,63.8403,680004.0
2017-06-15 15:50:00,69.89,69.93,69.85,69.9,1790115.0,63.8312,63.8677,63.7947,63.8403,1790115.0
2017-06-16 09:30:00,69.74,69.87,69.52,69.57,12583872.0,63.6942,63.8129,63.4933,63.5389,12583872.0
2017-06-16 09:40:00,69.57,69.8,69.53,69.64,688336.0,63.5389,63.749,63.5024,63.6029,688336.0
2017-06-16 09:50:00,69.64,69.77,69.53,69.76,719911.0,63.6029,63.7216,63.5024,63.7125,719911.0
2017-06-16 10:00:00,69.75,69.78,69.49,69.76,773386.0,63.7033,63.7307,63.4659,63.7125,773386.0
2017-06-16 10:10:00,69.76,69.81,69.25,69.25,616539.0,63.7125,63.7581,63.2467,63.2467,616539.0
2017-06-16 10:20:00,69.25,69.41,69.22,69.31,656323.0,63.2467,63.3928,63.2193,63.3015,656323.0
2017-06-16 10:30:00,69.31,69.42,69.23,69.32,455995.0,63.3015,63.4019,63.2284,63.3106,455995.0
2017-06-16 10:40:00,69.32,69.44,69.26,69.4,479062.0,63.3106,63.4202,63.2558,63.3837,479062.0
2017-06-16 10:50:00,69.4,69.45,69.27,69.39,589479.0,63.3837,63.4293,63.2649,63.3745,589479.0
2017-06-16 11:00:00,69.38,69.48,69.34,69.38,284467.0,63.3654,63.4567,63.3289,63.3654,284467.0
2017-06-16 11:10:00,69.37,69.52,69.29,69.5,293795.0,63.3563,63.4933,63.2832,63.475,293795.0
2017-06-16 11:20:00,69.5,69.57,69.47,69.55,383670.0,63.475,63.5389,63.4476,63.5207,383670.0
2017-06-16 11:30:00,69.55,69.62,69.52,69.6,517413.0,63.5207,63.5846,63.4933,63.5663,517413.0
2017-06-16 11:40:00,69.6,69.64,69.52,69.53,337418.0,63.5663,63.6029,63.4933,63.5024,337418.0
2017-06-16 11:50:00,69.53,69.71,69.5,69.7,229640.0,63.5024,63.6668,63.475,63.6577,229640.0
2017-06-16 12:00:00,69.7,69.8,69.69,69.78,291664.0,63.6577,63.749,63.6485,63.7307,291664.0
2017-06-16 12:10:00,69.78,69.8,69.72,69.8,230632.0,63.7307,63.749,63.6759,63.749,230632.0
2017-06-16 12:20:00,69.8,69.85,69.74,69.84,230863.0,63.749,63.7947,63.6942,63.7855,230863.0
2017-06-16 12:30:00,69.85,69.87,69.76,69.85,281847.0,63.7947,63.8129,63.7125,63.7947,281847.0
2017-06-16 12:40:00,69.84,69.91,69.83,69.83,246550.0,63.7855,63.8495,63.7764,63.7764,246550.0
2017-06-16 12:50:00,69.84,69.91,69.76,69.81,215212.0,63.7855,63.8495,63.7125,63.7581,215212.0
2017-06-16 13:00:00,69.81,69.93,69.81,69.92,232532.0,63.7581,63.8677,63.7581,63.8586,232532.0
2017-06-16 13:10:00,69.92,69.93,69.74,69.82,319824.0,63.8586,63.8677,63.6942,63.7673,319824.0
2017-06-16 13:20:00,69.83,69.84,69.76,69.81,181066.0,63.7764,63.7855,63.7125,63.7581,181066.0
2017-06-16 13:30:00,69.81,69.82,69.71,69.81,212770.0,63.7581,63.7673,63.6668,63.7581,212770.0
2017-06-16 13:40:00,69.8,69.88,69.79,69.87,146631.0,63.749,63.8221,63.7399,63.8129,146631.0
2017-06-16 13:50:00,69.87,69.93,69.79,69.93,284260.0,63.8129,63.8677,63.7399,63.8677,284260.0
2017-06-16 14:00:00,69.93,69.98,69.91,69.95,210517.0,63.8677,63.9134,63.8495,63.886,210517.0
2017-06-16 14:10:00,69.95,69.97,69.9,69.94,195726.0,63.886,63.9043,63.8403,63.8769,195726.0
2017-06-16 14:20:00,69.94,70.02,69.93,69.94,240167.0,63.8769,63.9499,63.8677,63.8769,240167.0
2017-06-16 14:30:00,69.94,70.01,69.88,69.92,315084.0,63.8769,63.9408,63.8221,63.8586,315084.0
2017-06-16 14:40:00,69.92,69.97,69.89,69.94,219539.0,63.8586,63.9043,63.8312,63.8769,219539.0
2017-06-16 14:50:00,69.94,70.0,69.93,69.97,211854.0,63.8769,63.9317,63.8677,63.9043,211854.0
2017-06-16 15:00:00,69.96,70.03,69.95,69.98,325402.0,63.8951,63.9591,63.886,63.9134,325402.0
2017-06-16 15:10:00,69.98,69.99,69.85,69.93,351294.0,63.9134,63.9225,63.7947,63.8677,351294.0
2017-06-16 15:20:00,69.92,69.95,69.87,69.92,457901.0,63.8586,63.886,63.8129,63.8586,457901.0
2017-06-16 15:30:00,69.93,69.94,69.82,69.91,605006.0,63.8677,63.8769,63.7673,63.8495,605006.0
2017-06-16 15:40:00,69.92,69.96,69.77,69.81,725286.0,63.8586,63.8951,63.7216,63.7581,725286.0
2017-06-16 15:50:00,69.82,69.99,69.82,69.99,3881074.0,63.7673,63.9225,63.7673,63.9225,3881074.0
2017-06-19 09:30:00,70.5,70.95,70.5,70.87,1447571.0,64.3883,64.7993,64.3883,64.7262,1447571.0
2017-06-19 09:40:00,70.87,70.9,70.68,70.7,723482.0,64.7262,64.7536,64.5527,64.571,723482.0
2017-06-19 09:50:00,70.71,70.73,70.6,70.61,862430.0,64.5801,64.5984,64.4796,64.4888,862430.0
2017-06-19 10:00:00,70.61,70.83,70.6,70.75,938434.0,64.4888,64.6897,64.4796,64.6166,938434.0
2017-06-19 10:10:00,70.76,70.78,70.5,70.54,801491.0,64.6258,64.644,64.3883,64.4248,801491.0
2017-06-19 10:20:00,70.55,70.64,70.47,70.59,546009.0,64.434,64.5162,64.3609,64.4705,546009.0
2017-06-19 10:30:00,70.59,70.6,70.35,70.43,592517.0,64.4705,64.4796,64.2513,64.3244,592517.0
2017-06-19 10:40:00,70.43,70.54,70.37,70.54,337706.0,64.3244,64.4248,64.2696,64.4248,337706.0
2017-06-19 10:50:00,70.54,70.62,70.4,70.57,459202.0,64.4248,64.4979,64.297,64.4522,459202.0
2017-06-19 11:00:00,70.56,70.6,70.49,70.49,452540.0,64.4431,64.4796,64.3792,64.3792,452540.0
2017-06-19 11:10:00,70.5,70.56,70.47,70.54,307662.0,64.3883,64.4431,64.3609,64.4248,307662.0
2017-06-19 11:20:00,70.54,70.55,70.49,70.52,294496.0,64.4248,64.434,64.3792,64.4066,294496.0
2017-06-19 11:30:00,70.52,70.58,70.48,70.51,255413.0,64.4066,64.4614,64.3701,64.3974,255413.0
2017-06-19 11:40:00,70.5,70.6,70.5,70.56,236120.0,64.3883,64.4796,64.3883,64.4431,236120.0
2017-06-19 11:50:00,70.56,70.57,70.51,70.53,174433.0,64.4431,64.4522,64.3974,64.4157,174433.0
2017-06-19 12:00:00,70.54,70.58,70.5,70.56,279877.0,64.4248,64.4614,64.3883,64.4431,279877.0
2017-06-19 12:10:00,70.56,70.65,70.54,70.61,390486.0,64.4431,64.5253,64.4248,64.4888,390486.0
2017-06-19 12:20:00,70.61,70.66,70.59,70.65,212679.0,64.4888,64.5344,64.4705,64.5253,212679.0
2017-06-19 12:30:00,70.65,70.66,70.54,70.59,241541.0,64.5253,64.5344,64.4248,64.4705,241541.0
2017-06-19 12:40:00,70.6,70.61,70.56,70.56,143673.0,64.4796,64.4888,64.4431,64.4431,143673.0
2017-06-19 12:50:00,70.56,70.57,70.52,70.53,195890.0,64.4431,64.4522,64.4066,64.4157,195890.0
2017-06-19 13:00:00,70.54,70.62,70.52,70.58,186972.0,64.4248,64.4979,64.4066,64.4614,186972.0
2017-06-19 13:10:00,70.58,70.61,70.55,70.58,108091.0,64.4614,64.4888,64.434,64.4614,108091.0
2017-06-19 13:20:00,70.58,70.65,70.57,70.65,233435.0,64.4614,64.5253,64.4522,64.5253,233435.0
2017-06-19 13:30:00,70.65,70.8,70.63,70.75,539550.0,64.5253,64.6623,64.507,64.6166,539550.0
2017-06-19 13:40:00,70.75,70.76,70.67,70.74,264832.0,64.6166,64.6258,64.5436,64.6075,264832.0
2017-06-19 13:50:00,70.74,70.8,70.71,70.73,314311.0,64.6075,64.6623,64.5801,64.5984,314311.0
2017-06-19 14:00:00,70.74,70.76,70.65,70.71,215321.0,64.6075,64.6258,64.5253,64.5801,215321.0
2017-06-19 14:10:00,70.7,70.73,70.67,70.7,194205.0,64.571,64.5984,64.5436,64.571,194205.0
2017-06-19 14:20:00,70.7,70.7,70.59,70.64,244205.0,64.571,64.571,64.4705,64.5162,244205.0
2017-06-19 14:30:00,70.63,70.69,70.59,70.68,206522.0,64.507,64.5618,64.4705,64.5527,206522.0
2017-06-19 14:40:00,70.68,70.71,70.63,70.67,362803.0,64.5527,64.5801,64.507,64.5436,362803.0
2017-06-19 14:50:00,70.67,70.68,70.6,70.67,279674.0,64.5436,64.5527,64.4796,64.5436,279674.0
2017-06-19 15:00:00,70.68,70.68,70.64,70.67,270461.0,64.5527,64.5527,64.5162,64.5436,270461.0
2017-06-19 15:10:00,70.67,70.68,70.63,70.66,241628.0,64.5436,64.5527,64.507,64.5344,241628.0
2017-06-19 15:20:00,70.66,70.67,70.6,70.65,261954.0,64.5344,64.5436,64.4796,64.5253,261954.0
2017-06-19 15:30:00,70.65,70.67,70.61,70.66,507403.0,64.5253,64.5436,64.4888,64.5344,507403.0
2017-06-19 15:40:00,70.66,70.7,70.65,70.7,532189.0,64.5344,64.571,64.5253,64.571,532189.0
2017-06-19 15:50:00,70.7,70.9,70.69,70.87,2973415.0,64.571,64.7536,64.5618,64.7262,2973415.0
2017-06-20 09:30:00,70.82,70.87,70.49,70.62,968501.0,64.6806,64.7262,64.3792,64.4979,968501.0
2017-06-20 09:40:00,70.61,70.81,70.59,70.62,374256.0,64.4888,64.6714,64.4705,64.4979,374256.0
2017-06-20 09:50:00,70.62,70.71,70.55,70.59,367778.0,64.4979,64.5801,64.434,64.4705,367778.0
2017-06-20 10:00:00,70.59,70.64,70.51,70.59,476399.0,64.4705,64.5162,64.3974,64.4705,476399.0
2017-06-20 10:10:00,70.6,70.72,70.57,70.68,376059.0,64.4796,64.5892,64.4522,64.5527,376059.0
2017-06-20 10:20:00,70.67,70.76,70.52,70.53,440184.0,64.5436,64.6258,64.4066,64.4157,440184.0
2017-06-20 10:30:00,70.53,70.6,70.49,70.5,431592.0,64.4157,64.4796,64.3792,64.3883,431592.0
2017-06-20 10:40:00,70.5,70.6,70.48,70.57,345801.0,64.3883,64.4796,64.3701,64.4522,345801.0
2017-06-20 10:50:00,70.57,70.59,70.44,70.45,355046.0,64.4522,64.4705,64.3335,64.3427,355046.0
2017-06-20 11:00:00,70.46,70.46,70.29,70.3,317824.0,64.3518,64.3518,64.1965,64.2057,317824.0
2017-06-20 11:10:00,70.3,70.32,70.16,70.2,412313.0,64.2057,64.2239,64.0778,64.1143,412313.0
2017-06-20 11:20:00,70.21,70.23,70.01,70.01,580686.0,64.1235,64.1417,63.9408,63.9408,580686.0
2017-06-20 11:30:00,70.02,70.12,69.95,70.02,532793.0,63.9499,64.0413,63.886,63.9499,532793.0
2017-06-20 11:40:00,70.03,70.15,70.0,70.15,255335.0,63.9591,64.0687,63.9317,64.0687,255335.0
2017-06-20 11:50:00,70.15,70.17,70.06,70.08,252892.0,64.0687,64.0869,63.9865,64.0047,252892.0
2017-06-20 12:00:00,70.08,70.15,70.03,70.14,293760.0,64.0047,64.0687,63.9591,64.0595,293760.0
2017-06-20 12:10:00,70.15,70.25,70.12,70.13,262931.0,64.0687,64.16,64.0413,64.0504,262931.0
2017-06-20 12:20:00,70.12,70.16,69.96,69.99,580044.0,64.0413,64.0778,63.8951,63.9225,580044.0
2017-06-20 12:30:00,70.0,70.1,69.99,70.05,199342.0,63.9317,64.023,63.9225,63.9773,199342.0
2017-06-20 12:40:00,70.05,70.11,69.99,70.04,319706.0,63.9773,64.0321,63.9225,63.9682,319706.0
2017-06-20 12:50:00,70.03,70.22,70.01,70.21,252939.0,63.9591,64.1326,63.9408,64.1235,252939.0
2017-06-20 13:00:00,70.22,70.24,70.16,70.23,204202.0,64.1326,64.1509,64.0778,64.1417,204202.0
2017-06-20 13:10:00,70.23,70.23,70.14,70.16,149055.0,64.1417,64.1417,64.0595,64.0778,149055.0
2017-06-20 13:20:00,70.17,70.24,70.15,70.16,158678.0,64.0869,64.1509,64.0687,64.0778,158678.0
2017-06-20 13:30:00,70.16,70.18,70.05,70.06,286149.0,64.0778,64.0961,63.9773,63.9865,286149.0
2017-06-20 13:40:00,70.06,70.11,70.01,70.1,219357.0,63.9865,64.0321,63.9408,64.023,219357.0
2017-06-20 13:50:00,70.1,70.14,70.08,70.1,152916.0,64.023,64.0595,64.0047,64.023,152916.0
2017-06-20 14:00:00,70.09,70.19,70.09,70.17,217345.0,64.0139,64.1052,64.0139,64.0869,217345.0
2017-06-20 14:10:00,70.17,70.22,70.12,70.12,345593.0,64.0869,64.1326,64.0413,64.0413,345593.0
2017-06-20 14:20:00,70.13,70.15,70.03,70.05,209022.0,64.0504,64.0687,63.9591,63.9773,209022.0
2017-06-20 14:30:00,70.04,70.08,70.0,70.03,237926.0,63.9682,64.0047,63.9317,63.9591,237926.0
2017-06-20 14:40:00,70.03,70.09,69.97,70.06,269538.0,63.9591,64.0139,63.9043,63.9865,269538.0
2017-06-20 14:50:00,70.07,70.21,70.06,70.2,166942.0,63.9956,64.1235,63.9865,64.1143,166942.0
2017-06-20 15:00:00,70.2,70.29,70.18,70.2,317351.0,64.1143,64.1965,64.0961,64.1143,317351.0
2017-06-20 15:10:00,70.2,70.28,70.14,70.23,362825.0,64.1143,64.1874,64.0595,64.1417,362825.0
2017-06-20 15:20:00,70.22,70.22,70.06,70.14,480039.0,64.1326,64.1326,63.9865,64.0595,480039.0
2017-06-20 15:30:00,70.13,70.15,70.0,70.03,902489.0,64.0504,64.0687,63.9317,63.9591,902489.0
2017-06-20 15:40:00,70.03,70.07,69.87,69.9,699137.0,63.9591,63.9956,63.8129,63.8403,699137.0
2017-06-20 15:50:00,69.9,69.99,69.89,69.9,1578092.0,63.8403,63.9225,63.8312,63.8403,1578092.0
2017-06-21 09:30:00,70.26,70.43,69.98,70.36,1370845.0,64.1691,64.3244,63.9134,64.2605,1370845.0
2017-06-21 09:40:00,70.36,70.4,70.22,70.28,570105.0,64.2605,64.297,64.1326,64.1874,570105.0
2017-06-21 09:50:00,70.27,70.33,69.94,69.95,544910.0,64.1783,64.2331,63.8769,63.886,544910.0
2017-06-21 10:00:00,69.97,70.33,69.96,70.29,579699.0,63.9043,64.2331,63.8951,64.1965,579699.0
2017-06-21 10:10:00,70.29,70.31,70.12,70.2,489185.0,64.1965,64.2148,64.0413,64.1143,489185.0
2017-06-21 10:20:00,70.2,70.22,70.15,70.16,241740.0,64.1143,64.1326,64.0687,64.0778,241740.0
2017-06-21 10:30:00,70.17,70.2,70.1,70.18,352911.0,64.0869,64.1143,64.023,64.0961,352911.0
2017-06-21 10:40:00,70.18,70.4,70.18,70.33,434315.0,64.0961,64.297,64.0961,64.2331,434315.0
2017-06-21 10:50:00,70.33,70.37,70.27,70.34,338848.0,64.2331,64.2696,64.1783,64.2422,338848.0
2017-06-21 11:00:00,70.33,70.34,70.22,70.28,309456.0,64.2331,64.2422,64.1326,64.1874,309456.0
2017-06-21 11:10:00,70.28,70.33,70.24,70.29,455769.0,64.1874,64.2331,64.1509,64.1965,455769.0
2017-06-21 11:20:00,70.28,70.35,70.26,70.33,259991.0,64.1874,64.2513,64.1691,64.2331,259991.0
2017-06-21 11:30:00,70.34,70.42,70.32,70.39,261223.0,64.2422,64.3153,64.2239,64.2879,261223.0
2017-06-21 11:40:00,70.39,70.54,70.38,70.52,380271.0,64.2879,64.4248,64.2787,64.4066,380271.0
2017-06-21 11:50:00,70.51,70.62,70.46,70.62,318935.0,64.3974,64.4979,64.3518,64.4979,318935.0
2017-06-21 12:00:00,70.62,70.62,70.48,70.54,292690.0,64.4979,64.4979,64.3701,64.4248,292690.0
2017-06-21 12:10:00,70.56,70.56,70.45,70.47,182444.0,64.4431,64.4431,64.3427,64.3609,182444.0
2017-06-21 12:20:00,70.47,70.55,70.43,70.55,187115.0,64.3609,64.434,64.3244,64.434,187115.0
2017-06-21 12:30:00,70.55,70.6,70.47,70.51,240505.0,64.434,64.4796,64.3609,64.3974,240505.0
2017-06-21 12:40:00,70.5,70.51,70.43,70.47,179605.0,64.3883,64.3974,64.3244,64.3609,179605.0
2017-06-21 12:50:00,70.47,70.52,70.31,70.35,220631.0,64.3609,64.4066,64.2148,64.2513,220631.0
2017-06-21 13:00:00,70.34,70.55,70.34,70.53,252738.0,64.2422,64.434,64.2422,64.4157,252738.0
2017-06-21 13:10:00,70.54,70.56,70.45,70.54,226253.0,64.4248,64.4431,64.3427,64.4248,226253.0
2017-06-21 13:20:00,70.54,70.59,70.45,70.47,158345.0,64.4248,64.4705,64.3427,64.3609,158345.0
2017-06-21 13:30:00,70.47,70.56,70.4,70.42,263803.0,64.3609,64.4431,64.297,64.3153,263803.0
2017-06-21 13:40:00,70.42,70.44,70.29,70.31,305481.0,64.3153,64.3335,64.1965,64.2148,305481.0
2017-06-21 13:50:00,70.31,70.34,70.21,70.27,355713.0,64.2148,64.2422,64.1235,64.1783,355713.0
2017-06-21 14:00:00,70.27,70.32,70.2,70.29,207739.0,64.1783,64.2239,64.1143,64.1965,207739.0
2017-06-21 14:10:00,70.3,70.4,70.27,70.36,306115.0,64.2057,64.297,64.1783,64.2605,306115.0
2017-06-21 14:20:00,70.36,70.36,70.21,70.23,274188.0,64.2605,64.2605,64.1235,64.1417,274188.0
2017-06-21 14:30:00,70.23,70.42,70.21,70.37,407115.0,64.1417,64.3153,64.1235,64.2696,407115.0
2017-06-21 14:40:00,70.37,70.45,70.35,70.42,710840.0,64.2696,64.3427,64.2513,64.3153,710840.0
2017-06-21 14:50:00,70.42,70.43,70.35,70.36,211138.0,64.3153,64.3244,64.2513,64.2605,211138.0
2017-06-21 15:00:00,70.36,70.36,70.31,70.36,377200.0,64.2605,64.2605,64.2148,64.2605,377200.0
2017-06-21 15:10:00,70.35,70.38,70.31,70.36,307000.0,64.2513,64.2787,64.2148,64.2605,307000.0
2017-06-21 15:20:00,70.36,70.37,70.3,70.35,224694.0,64.2605,64.2696,64.2057,64.2513,224694.0
2017-06-21 15:30:00,70.35,70.36,70.29,70.33,417420.0,64.2513,64.2605,64.1965,64.2331,417420.0
2017-06-21 15:40:00,70.33,70.37,70.3,70.35,572946.0,64.2331,64.2696,64.2057,64.2513,572946.0
2017-06-21 15:50:00,70.35,70.41,70.26,70.27,1791342.0,64.2513,64.3061,64.1691,64.1783,1791342.0
2017-06-22 09:30:00,70.39,70.59,69.84,69.91,1548014.0,64.2879,64.4705,63.7855,63.8495,1548014.0
2017-06-22 09:40:00,69.91,70.09,69.89,69.92,846867.0,63.8495,64.0139,63.8312,63.8586,846867.0
2017-06-22 09:50:00,69.93,70.02,69.87,69.91,1046059.0,63.8677,63.9499,63.8129,63.8495,1046059.0
2017-06-22 10:00:00,69.92,69.93,69.71,69.79,951752.0,63.8586,63.8677,63.6668,63.7399,951752.0
2017-06-22 10:10:00,69.79,69.86,69.76,69.78,665021.0,63.7399,63.8038,63.7125,63.7307,665021.0
2017-06-22 10:20:00,69.78,69.93,69.72,69.89,612069.0,63.7307,63.8677,63.6759,63.8312,612069.0
2017-06-22 10:30:00,69.89,70.03,69.84,70.01,483449.0,63.8312,63.9591,63.7855,63.9408,483449.0
2017-06-22 10:40:00,70.01,70.07,69.94,70.01,404235.0,63.9408,63.9956,63.8769,63.9408,404235.0
2017-06-22 10:50:00,70.01,70.06,69.93,69.96,1050474.0,63.9408,63.9865,63.8677,63.8951,1050474.0
2017-06-22 11:00:00,69.97,70.0,69.95,69.95,306415.0,63.9043,63.9317,63.886,63.886,306415.0
2017-06-22 11:10:00,69.96,70.0,69.85,69.92,301328.0,63.8951,63.9317,63.7947,63.8586,301328.0
2017-06-22 11:20:00,69.93,70.02,69.89,69.98,888525.0,63.8677,63.9499,63.8312,63.9134,888525.0
2017-06-22 11:30:00,69.98,70.07,69.97,70.06,701709.0,63.9134,63.9956,63.9043,63.9865,701709.0
2017-06-22 11:40:00,70.06,70.13,69.96,69.98,463644.0,63.9865,64.0504,63.8951,63.9134,463644.0
2017-06-22 11:50:00,69.99,70.03,69.94,70.0,445691.0,63.9225,63.9591,63.8769,63.9317,445691.0
2017-06-22 12:00:00,70.0,70.03,69.87,69.88,386702.0,63.9317,63.9591,63.8129,63.8221,386702.0
2017-06-22 12:10:00,69.89,70.0,69.88,69.98,169339.0,63.8312,63.9317,63.8221,63.9134,169339.0
2017-06-22 12:20:00,69.98,70.02,69.93,69.98,278800.0,63.9134,63.9499,63.8677,63.9134,278800.0
2017-06-22 12:30:00,69.99,70.02,69.97,69.98,141209.0,63.9225,63.9499,63.9043,63.9134,141209.0
2017-06-22 12:40:00,69.99,70.04,69.97,70.03,806016.0,63.9225,63.9682,63.9043,63.9591,806016.0
2017-06-22 12:50:00,70.03,70.09,69.98,70.0,430193.0,63.9591,64.0139,63.9134,63.9317,430193.0
2017-06-22 13:00:00,70.0,70.07,69.97,70.03,306711.0,63.9317,63.9956,63.9043,63.9591,306711.0
2017-06-22 13:10:00,70.03,70.16,69.98,70.16,513499.0,63.9591,64.0778,63.9134,64.0778,513499.0
2017-06-22 13:20:00,70.16,70.29,70.11,70.28,423685.0,64.0778,64.1965,64.0321,64.1874,423685.0
2017-06-22 13:30:00,70.28,70.35,70.19,70.3,245203.0,64.1874,64.2513,64.1052,64.2057,245203.0
2017-06-22 13:40:00,70.29,70.3,70.23,70.27,161889.0,64.1965,64.2057,64.1417,64.1783,161889.0
2017-06-22 13:50:00,70.27,70.35,70.22,70.34,262419.0,64.1783,64.2513,64.1326,64.2422,262419.0
2017-06-22 14:00:00,70.35,70.47,70.34,70.4,344710.0,64.2513,64.3609,64.2422,64.297,344710.0
2017-06-22 14:10:00,70.4,70.48,70.39,70.41,244078.0,64.297,64.3701,64.2879,64.3061,244078.0
2017-06-22 14:20:00,70.42,70.42,70.33,70.39,227650.0,64.3153,64.3153,64.2331,64.2879,227650.0
2017-06-22 14:30:00,70.38,70.45,70.31,70.35,221203.0,64.2787,64.3427,64.2148,64.2513,221203.0
2017-06-22 14:40:00,70.34,70.38,70.27,70.36,318938.0,64.2422,64.2787,64.1783,64.2605,318938.0
2017-06-22 14:50:00,70.35,70.4,70.33,70.37,238185.0,64.2513,64.297,64.2331,64.2696,238185.0
2017-06-22 15:00:00,70.37,70.43,70.34,70.4,376518.0,64.2696,64.3244,64.2422,64.297,376518.0
2017-06-22 15:10:00,70.4,70.46,70.36,70.44,353265.0,64.297,64.3518,64.2605,64.3335,353265.0
2017-06-22 15:20:00,70.44,70.45,70.4,70.42,288282.0,64.3335,64.3427,64.297,64.3153,288282.0
2017-06-22 15:30:00,70.42,70.45,70.38,70.41,475287.0,64.3153,64.3427,64.2787,64.3061,475287.0
2017-06-22 15:40:00,70.42,70.43,70.31,70.39,742460.0,64.3153,64.3244,64.2148,64.2879,742460.0
2017-06-22 15:50:00,70.37,70.39,70.25,70.26,1059934.0,64.2696,64.2879,64.16,64.1691,1059934.0
2017-06-23 09:30:00,70.08,70.32,69.92,70.12,1076741.0,64.0047,64.2239,63.8586,64.0413,1076741.0
2017-06-23 09:40:00,70.12,70.24,69.92,70.09,406987.0,64.0413,64.1509,63.8586,64.0139,406987.0
2017-06-23 09:50:00,70.09,70.22,70.06,70.22,301367.0,64.0139,64.1326,63.9865,64.1326,301367.0
2017-06-23 10:00:00,70.23,70.37,70.21,70.33,406813.0,64.1417,64.2696,64.1235,64.2331,406813.0
2017-06-23 10:10:00,70.34,70.34,70.09,70.23,207810.0,64.2422,64.2422,64.0139,64.1417,207810.0
2017-06-23 10:20:00,70.23,70.38,70.23,70.33,221309.0,64.1417,64.2787,64.1417,64.2331,221309.0
2017-06-23 10:30:00,70.33,70.52,70.32,70.51,454389.0,64.2331,64.4066,64.2239,64.3974,454389.0
2017-06-23 10:40:00,70.51,70.58,70.51,70.56,526229.0,64.3974,64.4614,64.3974,64.4431,526229.0
2017-06-23 10:50:00,70.57,70.57,70.45,70.46,342293.0,64.4522,64.4522,64.3427,64.3518,342293.0
2017-06-23 11:00:00,70.46,70.59,70.45,70.53,259985.0,64.3518,64.4705,64.3427,64.4157,259985.0
2017-06-23 11:10:00,70.54,70.55,70.45,70.52,159516.0,64.4248,64.434,64.3427,64.4066,159516.0
2017-06-23 11:20:00,70.52,70.6,70.49,70.56,193829.0,64.4066,64.4796,64.3792,64.4431,193829.0
2017-06-23 11:30:00,70.57,70.58,70.46,70.47,156649.0,64.4522,64.4614,64.3518,64.3609,156649.0
2017-06-23 11:40:00,70.47,70.5,70.43,70.48,170769.0,64.3609,64.3883,64.3244,64.3701,170769.0
2017-06-23 11:50:00,70.47,70.52,70.46,70.51,171940.0,64.3609,64.4066,64.3518,64.3974,171940.0
2017-06-23 12:00:00,70.51,70.53,70.47,70.51,140704.0,64.3974,64.4157,64.3609,64.3974,140704.0
2017-06-23 12:10:00,70.51,70.68,70.5,70.67,1158595.0,64.3974,64.5527,64.3883,64.5436,1158595.0
2017-06-23 12:20:00,70.67,70.81,70.66,70.8,273099.0,64.5436,64.6714,64.5344,64.6623,273099.0
2017-06-23 12:30:00,70.8,70.86,70.76,70.79,234300.0,64.6623,64.7171,64.6258,64.6532,234300.0
2017-06-23 12:40:00,70.8,70.85,70.77,70.8,160341.0,64.6623,64.708,64.6349,64.6623,160341.0
2017-06-23 12:50:00,70.8,70.83,70.75,70.76,134596.0,64.6623,64.6897,64.6166,64.6258,134596.0
2017-06-23 13:00:00,70.77,70.8,70.75,70.76,365829.0,64.6349,64.6623,64.6166,64.6258,365829.0
2017-06-23 13:10:00,70.77,70.86,70.76,70.86,157716.0,64.6349,64.7171,64.6258,64.7171,157716.0
2017-06-23 13:20:00,70.85,70.86,70.8,70.85,172619.0,64.708,64.7171,64.6623,64.708,172619.0
2017-06-23 13:30:00,70.85,70.92,70.83,70.9,198091.0,64.708,64.7719,64.6897,64.7536,198091.0
2017-06-23 13:40:00,70.9,70.93,70.86,70.92,230972.0,64.7536,64.781,64.7171,64.7719,230972.0
2017-06-23 13:50:00,70.92,70.99,70.91,70.98,363829.0,64.7719,64.8358,64.7628,64.8267,363829.0
2017-06-23 14:00:00,70.98,71.0,70.97,70.99,403756.0,64.8267,64.845,64.8176,64.8358,403756.0
2017-06-23 14:10:00,70.99,71.04,70.97,70.98,476768.0,64.8358,64.8815,64.8176,64.8267,476768.0
2017-06-23 14:20:00,70.98,71.06,70.97,70.98,456928.0,64.8267,64.8998,64.8176,64.8267,456928.0
2017-06-23 14:30:00,70.98,71.06,70.95,71.0,437759.0,64.8267,64.8998,64.7993,64.845,437759.0
2017-06-23 14:40:00,71.01,71.06,70.94,70.95,559365.0,64.8541,64.8998,64.7902,64.7993,559365.0
2017-06-23 14:50:00,70.95,71.01,70.94,70.95,205087.0,64.7993,64.8541,64.7902,64.7993,205087.0
2017-06-23 15:00:00,70.95,70.95,70.78,70.86,355466.0,64.7993,64.7993,64.644,64.7171,355466.0
2017-06-23 15:10:00,70.87,70.94,70.82,70.92,482158.0,64.7262,64.7902,64.6806,64.7719,482158.0
2017-06-23 15:20:00,70.92,71.02,70.83,70.85,689426.0,64.7719,64.8632,64.6897,64.708,689426.0
2017-06-23 15:30:00,70.86,71.02,70.85,70.86,512597.0,64.7171,64.8632,64.708,64.7171,512597.0
2017-06-23 15:40:00,70.87,71.01,70.86,70.93,738449.0,64.7262,64.8541,64.7171,64.781,738449.0
2017-06-23 15:50:00,70.94,71.25,70.93,71.23,4135274.0,64.7902,65.0733,64.781,65.055,4135274.0
2017-06-26 09:30:00,71.4,71.71,71.38,71.58,1116839.0,65.2103,65.4934,65.192,65.3747,1116839.0
2017-06-26 09:40:00,71.59,71.66,71.48,71.57,620285.0,65.3838,65.4478,65.2834,65.3656,620285.0
2017-06-26 09:50:00,71.58,71.69,71.48,71.51,571006.0,65.3747,65.4752,65.2834,65.3108,571006.0
2017-06-26 10:00:00,71.52,71.52,71.31,71.42,640995.0,65.3199,65.3199,65.1281,65.2286,640995.0
2017-06-26 10:10:00,71.43,71.47,71.39,71.41,622221.0,65.2377,65.2742,65.2012,65.2194,622221.0
2017-06-26 10:20:00,71.41,71.57,71.4,71.52,509778.0,65.2194,65.3656,65.2103,65.3199,509778.0
2017-06-26 10:30:00,71.51,71.53,71.17,71.2,480024.0,65.3108,65.329,65.0002,65.0276,480024.0
2017-06-26 10:40:00,71.19,71.21,71.05,71.08,543976.0,65.0185,65.0368,64.8906,64.918,543976.0
2017-06-26 10:50:00,71.08,71.14,70.89,71.0,486095.0,64.918,64.9728,64.7445,64.845,486095.0
2017-06-26 11:00:00,71.0,71.04,70.76,70.88,421817.0,64.845,64.8815,64.6258,64.7354,421817.0
2017-06-26 11:10:00,70.88,70.97,70.81,70.91,251198.0,64.7354,64.8176,64.6714,64.7628,251198.0
2017-06-26 11:20:00,70.91,70.93,70.77,70.84,334572.0,64.7628,64.781,64.6349,64.6988,334572.0
2017-06-26 11:30:00,70.84,70.84,70.7,70.79,340992.0,64.6988,64.6988,64.571,64.6532,340992.0
2017-06-26 11:40:00,70.8,70.96,70.8,70.84,239603.0,64.6623,64.8084,64.6623,64.6988,239603.0
2017-06-26 11:50:00,70.84,70.9,70.73,70.89,358030.0,64.6988,64.7536,64.5984,64.7445,358030.0
2017-06-26 12:00:00,70.89,70.94,70.81,70.86,176194.0,64.7445,64.7902,64.6714,64.7171,176194.0
2017-06-26 12:10:00,70.85,70.87,70.73,70.78,273635.0,64.708,64.7262,64.5984,64.644,273635.0
2017-06-26 12:20:00,70.78,70.84,70.74,70.81,216918.0,64.644,64.6988,64.6075,64.6714,216918.0
2017-06-26 12:30:00,70.8,70.96,70.78,70.96,213089.0,64.6623,64.8084,64.644,64.8084,213089.0
2017-06-26 12:40:00,70.96,71.02,70.9,70.94,242648.0,64.8084,64.8632,64.7536,64.7902,242648.0
2017-06-26 12:50:00,70.94,71.01,70.94,70.96,190190.0,64.7902,64.8541,64.7902,64.8084,190190.0
2017-06-26 13:00:00,70.97,70.98,70.83,70.84,313202.0,64.8176,64.8267,64.6897,64.6988,313202.0
2017-06-26 13:10:00,70.84,70.85,70.77,70.84,248735.0,64.6988,64.708,64.6349,64.6988,248735.0
2017-06-26 13:20:00,70.84,70.87,70.81,70.84,258645.0,64.6988,64.7262,64.6714,64.6988,258645.0
2017-06-26 13:30:00,70.84,70.88,70.82,70.85,225772.0,64.6988,64.7354,64.6806,64.708,225772.0
2017-06-26 13:40:00,70.85,70.9,70.8,70.81,172110.0,64.708,64.7536,64.6623,64.6714,172110.0
2017-06-26 13:50:00,70.8,70.84,70.76,70.81,169404.0,64.6623,64.6988,64.6258,64.6714,169404.0
2017-06-26 14:00:00,70.81,70.83,70.74,70.76,229535.0,64.6714,64.6897,64.6075,64.6258,229535.0
2017-06-26 14:10:00,70.76,70.81,70.66,70.78,229069.0,64.6258,64.6714,64.5344,64.644,229069.0
2017-06-26 14:20:00,70.79,70.81,70.66,70.73,223116.0,64.6532,64.6714,64.5344,64.5984,223116.0
2017-06-26 14:30:00,70.73,70.81,70.71,70.76,132538.0,64.5984,64.6714,64.5801,64.6258,132538.0
2017-06-26 14:40:00,70.77,70.77,70.67,70.7,335705.0,64.6349,64.6349,64.5436,64.571,335705.0
2017-06-26 14:50:00,70.71,70.73,70.61,70.64,304971.0,64.5801,64.5984,64.4888,64.5162,304971.0
2017-06-26 15:00:00,70.64,70.7,70.55,70.65,875186.0,64.5162,64.571,64.434,64.5253,875186.0
2017-06-26 15:10:00,70.66,70.7,70.59,70.65,489932.0,64.5344,64.571,64.4705,64.5253,489932.0
2017-06-26 15:20:00,70.65,70.67,70.53,70.65,419882.0,64.5253,64.5436,64.4157,64.5253,419882.0
2017-06-26 15:30:00,70.65,70.68,70.56,70.61,465277.0,64.5253,64.5527,64.4431,64.4888,465277.0
2017-06-26 15:40:00,70.61,70.63,70.44,70.6,818787.0,64.4888,64.507,64.3335,64.4796,818787.0
2017-06-26 15:50:00,70.59,70.66,70.47,70.52,1015365.0,64.4705,64.5344,64.3609,64.4066,1015365.0
2017-06-27 09:30:00,70.11,70.16,69.86,69.94,1182912.0,64.0321,64.0778,63.8038,63.8769,1182912.0
2017-06-27 09:40:00,69.93,70.12,69.84,69.94,977644.0,63.8677,64.0413,63.7855,63.8769,977644.0
2017-06-27 09:50:00,69.93,70.02,69.81,69.86,430044.0,63.8677,63.9499,63.7581,63.8038,430044.0
2017-06-27 10:00:00,69.85,70.11,69.83,70.01,512154.0,63.7947,64.0321,63.7764,63.9408,512154.0
2017-06-27 10:10:00,70.0,70.03,69.87,69.95,654681.0,63.9317,63.9591,63.8129,63.886,654681.0
2017-06-27 10:20:00,69.95,70.01,69.81,69.83,450287.0,63.886,63.9408,63.7581,63.7764,450287.0
2017-06-27 10:30:00,69.83,69.94,69.82,69.91,315015.0,63.7764,63.8769,63.7673,63.8495,315015.0
2017-06-27 10:40:00,69.91,70.08,69.91,70.04,647298.0,63.8495,64.0047,63.8495,63.9682,647298.0
2017-06-27 10:50:00,70.04,70.06,69.98,70.04,293754.0,63.9682,63.9865,63.9134,63.9682,293754.0
2017-06-27 11:00:00,70.04,70.18,70.02,70.04,373194.0,63.9682,64.0961,63.9499,63.9682,373194.0
2017-06-27 11:10:00,70.04,70.13,70.0,70.06,315749.0,63.9682,64.0504,63.9317,63.9865,315749.0
2017-06-27 11:20:00,70.06,70.09,69.94,69.96,315476.0,63.9865,64.0139,63.8769,63.8951,315476.0
2017-06-27 11:30:00,69.96,70.11,69.96,70.1,338489.0,63.8951,64.0321,63.8951,64.023,338489.0
2017-06-27 11:40:00,70.1,70.17,70.07,70.11,215397.0,64.023,64.0869,63.9956,64.0321,215397.0
2017-06-27 11:50:00,70.11,70.11,69.96,70.02,327190.0,64.0321,64.0321,63.8951,63.9499,327190.0
2017-06-27 12:00:00,70.02,70.07,69.99,70.04,306983.0,63.9499,63.9956,63.9225,63.9682,306983.0
2017-06-27 12:10:00,70.04,70.07,69.93,69.97,294396.0,63.9682,63.9956,63.8677,63.9043,294396.0
2017-06-27 12:20:00,69.97,70.07,69.96,70.03,154953.0,63.9043,63.9956,63.8951,63.9591,154953.0
2017-06-27 12:30:00,70.03,70.04,69.84,69.86,560034.0,63.9591,63.9682,63.7855,63.8038,560034.0
2017-06-27 12:40:00,69.86,69.9,69.82,69.84,268252.0,63.8038,63.8403,63.7673,63.7855,268252.0
2017-06-27 12:50:00,69.84,69.85,69.67,69.75,428514.0,63.7855,63.7947,63.6303,63.7033,428514.0
2017-06-27 13:00:00,69.75,69.8,69.66,69.7,467541.0,63.7033,63.749,63.6211,63.6577,467541.0
2017-06-27 13:10:00,69.69,69.76,69.58,69.75,383202.0,63.6485,63.7125,63.5481,63.7033,383202.0
2017-06-27 13:20:00,69.75,69.81,69.7,69.71,350046.0,63.7033,63.7581,63.6577,63.6668,350046.0
2017-06-27 13:30:00,69.72,69.75,69.43,69.46,515379.0,63.6759,63.7033,63.4111,63.4385,515379.0
2017-06-27 13:40:00,69.45,69.6,69.32,69.4,798662.0,63.4293,63.5663,63.3106,63.3837,798662.0
2017-06-27 13:50:00,69.4,69.53,69.32,69.41,716898.0,63.3837,63.5024,63.3106,63.3928,716898.0
2017-06-27 14:00:00,69.41,69.49,69.31,69.4,540827.0,63.3928,63.4659,63.3015,63.3837,540827.0
2017-06-27 14:10:00,69.4,69.43,69.21,69.43,737820.0,63.3837,63.4111,63.2101,63.4111,737820.0
2017-06-27 14:20:00,69.42,69.67,69.36,69.6,468801.0,63.4019,63.6303,63.3471,63.5663,468801.0
2017-06-27 14:30:00,69.6,69.69,69.57,69.61,370367.0,63.5663,63.6485,63.5389,63.5755,370367.0
2017-06-27 14:40:00,69.61,69.67,69.56,69.6,268642.0,63.5755,63.6303,63.5298,63.5663,268642.0
2017-06-27 14:50:00,69.59,69.62,69.51,69.53,281111.0,63.5572,63.5846,63.4841,63.5024,281111.0
2017-06-27 15:00:00,69.53,69.66,69.41,69.42,464460.0,63.5024,63.6211,63.3928,63.4019,464460.0
2017-06-27 15:10:00,69.43,69.5,69.39,69.45,442437.0,63.4111,63.475,63.3745,63.4293,442437.0
2017-06-27 15:20:00,69.46,69.49,69.31,69.36,532723.0,63.4385,63.4659,63.3015,63.3471,532723.0
2017-06-27 15:30:00,69.37,69.4,69.26,69.34,614796.0,63.3563,63.3837,63.2558,63.3289,614796.0
2017-06-27 15:40:00,69.34,69.43,69.29,69.36,643084.0,63.3289,63.4111,63.2832,63.3471,643084.0
2017-06-27 15:50:00,69.36,69.37,69.18,69.21,3012606.0,63.3471,63.3563,63.1827,63.2101,3012606.0
2017-06-28 09:30:00,69.2,69.34,69.06,69.23,1502083.0,63.201,63.3289,63.0732,63.2284,1502083.0
2017-06-28 09:40:00,69.23,69.29,68.96,69.01,1271192.0,63.2284,63.2832,62.9818,63.0275,1271192.0
2017-06-28 09:50:00,69.0,69.02,68.79,68.95,1066383.0,63.0184,63.0366,62.8266,62.9727,1066383.0
2017-06-28 10:00:00,68.94,69.15,68.91,69.08,1311485.0,62.9636,63.1553,62.9362,63.0914,1311485.0
2017-06-28 10:10:00,69.07,69.24,69.02,69.23,974381.0,63.0823,63.2375,63.0366,63.2284,974381.0
2017-06-28 10:20:00,69.24,69.28,69.07,69.09,325544.0,63.2375,63.2741,63.0823,63.1006,325544.0
2017-06-28 10:30:00,69.09,69.27,69.05,69.14,854613.0,63.1006,63.2649,63.064,63.1462,854613.0
2017-06-28 10:40:00,69.14,69.42,69.12,69.33,1055135.0,63.1462,63.4019,63.1279,63.3197,1055135.0
2017-06-28 10:50:00,69.33,69.54,69.3,69.49,806306.0,63.3197,63.5115,63.2923,63.4659,806306.0
2017-06-28 11:00:00,69.49,69.51,69.28,69.34,653529.0,63.4659,63.4841,63.2741,63.3289,653529.0
2017-06-28 11:10:00,69.35,69.44,69.32,69.36,444881.0,63.338,63.4202,63.3106,63.3471,444881.0
2017-06-28 11:20:00,69.36,69.44,69.33,69.41,329023.0,63.3471,63.4202,63.3197,63.3928,329023.0
2017-06-28 11:30:00,69.41,69.44,69.3,69.35,245664.0,63.3928,63.4202,63.2923,63.338,245664.0
2017-06-28 11:40:00,69.34,69.43,69.33,69.42,206706.0,63.3289,63.4111,63.3197,63.4019,206706.0
2017-06-28 11:50:00,69.42,69.5,69.35,69.35,429744.0,63.4019,63.475,63.338,63.338,429744.0
2017-06-28 12:00:00,69.36,69.4,69.33,69.37,266551.0,63.3471,63.3837,63.3197,63.3563,266551.0
2017-06-28 12:10:00,69.37,69.45,69.35,69.39,269830.0,63.3563,63.4293,63.338,63.3745,269830.0
2017-06-28 12:20:00,69.38,69.41,69.33,69.36,235989.0,63.3654,63.3928,63.3197,63.3471,235989.0
2017-06-28 12:30:00,69.36,69.51,69.34,69.51,392324.0,63.3471,63.4841,63.3289,63.4841,392324.0
2017-06-28 12:40:00,69.51,69.63,69.49,69.57,387132.0,63.4841,63.5937,63.4659,63.5389,387132.0
2017-06-28 12:50:00,69.57,69.6,69.56,69.58,262705.0,63.5389,63.5663,63.5298,63.5481,262705.0
2017-06-28 13:00:00,69.59,69.66,69.54,69.54,341716.0,63.5572,63.6211,63.5115,63.5115,341716.0
2017-06-28 13:10:00,69.55,69.61,69.51,69.61,244589.0,63.5207,63.5755,63.4841,63.5755,244589.0
2017-06-28 13:20:00,69.6,69.69,69.59,69.64,284256.0,63.5663,63.6485,63.5572,63.6029,284256.0
2017-06-28 13:30:00,69.65,69.73,69.62,69.71,256756.0,63.612,63.6851,63.5846,63.6668,256756.0
2017-06-28 13:40:00,69.7,69.71,69.59,69.6,384108.0,63.6577,63.6668,63.5572,63.5663,384108.0
2017-06-28 13:50:00,69.61,69.71,69.6,69.62,290299.0,63.5755,63.6668,63.5663,63.5846,290299.0
2017-06-28 14:00:00,69.63,69.68,69.58,69.59,303549.0,63.5937,63.6394,63.5481,63.5572,303549.0
2017-06-28 14:10:00,69.6,69.61,69.57,69.59,316206.0,63.5663,63.5755,63.5389,63.5572,316206.0
2017-06-28 14:20:00,69.59,69.63,69.51,69.52,385343.0,63.5572,63.5937,63.4841,63.4933,385343.0
2017-06-28 14:30:00,69.52,69.59,69.5,69.58,234418.0,63.4933,63.5572,63.475,63.5481,234418.0
2017-06-28 14:40:00,69.58,69.62,69.57,69.62,188879.0,63.5481,63.5846,63.5389,63.5846,188879.0
2017-06-28 14:50:00,69.62,69.69,69.61,69.66,267628.0,63.5846,63.6485,63.5755,63.6211,267628.0
2017-06-28 15:00:00,69.67,69.79,69.66,69.78,593818.0,63.6303,63.7399,63.6211,63.7307,593818.0
2017-06-28 15:10:00,69.78,69.78,69.69,69.72,319620.0,63.7307,63.7307,63.6485,63.6759,319620.0
2017-06-28 15:20:00,69.73,69.78,69.71,69.77,337595.0,63.6851,63.7307,63.6668,63.7216,337595.0
2017-06-28 15:30:00,69.77,69.83,69.73,69.75,584482.0,63.7216,63.7764,63.6851,63.7033,584482.0
2017-06-28 15:40:00,69.75,69.81,69.69,69.7,963577.0,63.7033,63.7581,63.6485,63.6577,963577.0
2017-06-28 15:50:00,69.7,69.85,69.7,69.8,2367097.0,63.6577,63.7947,63.6577,63.749,2367097.0
2017-06-29 09:30:00,69.38,69.49,68.86,68.9,1046154.0,63.3654,63.4659,62.8905,62.927,1046154.0
2017-06-29 09:40:00,68.91,69.02,68.7,68.8,920470.0,62.9362,63.0366,62.7444,62.8357,920470.0
2017-06-29 09:50:00,68.81,69.05,68.78,68.89,717173.0,62.8448,63.064,62.8174,62.9179,717173.0
2017-06-29 10:00:00,68.89,69.02,68.7,68.86,754463.0,62.9179,63.0366,62.7444,62.8905,754463.0
2017-06-29 10:10:00,68.86,68.87,68.71,68.83,779867.0,62.8905,62.8996,62.7535,62.8631,779867.0
2017-06-29 10:20:00,68.83,68.95,68.72,68.91,533664.0,62.8631,62.9727,62.7626,62.9362,533664.0
2017-06-29 10:30:00,68.9,68.92,68.79,68.92,395192.0,62.927,62.9453,62.8266,62.9453,395192.0
2017-06-29 10:40:00,68.92,69.09,68.88,69.05,483388.0,62.9453,63.1006,62.9088,63.064,483388.0
2017-06-29 10:50:00,69.04,69.04,68.9,68.95,475821.0,63.0549,63.0549,62.927,62.9727,475821.0
2017-06-29 11:00:00,68.94,68.99,68.74,68.78,529916.0,62.9636,63.0092,62.7809,62.8174,529916.0
2017-06-29 11:10:00,68.78,68.8,68.63,68.69,502584.0,62.8174,62.8357,62.6804,62.7352,502584.0
2017-06-29 11:20:00,68.69,68.72,68.57,68.67,500237.0,62.7352,62.7626,62.6256,62.717,500237.0
2017-06-29 11:30:00,68.67,68.76,68.51,68.6,842403.0,62.717,62.7992,62.5708,62.653,842403.0
2017-06-29 11:40:00,68.61,68.79,68.53,68.72,500496.0,62.6622,62.8266,62.5891,62.7626,500496.0
2017-06-29 11:50:00,68.71,68.72,68.46,68.5,675934.0,62.7535,62.7626,62.5252,62.5617,675934.0
2017-06-29 12:00:00,68.5,68.71,68.38,68.7,645442.0,62.5617,62.7535,62.4521,62.7444,645442.0
2017-06-29 12:10:00,68.7,68.74,68.54,68.65,381180.0,62.7444,62.7809,62.5982,62.6987,381180.0
2017-06-29 12:20:00,68.65,68.66,68.51,68.59,375243.0,62.6987,62.7078,62.5708,62.6439,375243.0
2017-06-29 12:30:00,68.59,68.73,68.58,68.61,339159.0,62.6439,62.7718,62.6348,62.6622,339159.0
2017-06-29 12:40:00,68.61,68.73,68.57,68.6,681888.0,62.6622,62.7718,62.6256,62.653,681888.0
2017-06-29 12:50:00,68.59,68.65,68.38,68.41,662677.0,62.6439,62.6987,62.4521,62.4795,662677.0
2017-06-29 13:00:00,68.41,68.55,68.36,68.46,460728.0,62.4795,62.6074,62.4338,62.5252,460728.0
2017-06-29 13:10:00,68.46,68.47,68.33,68.42,385818.0,62.5252,62.5343,62.4064,62.4886,385818.0
2017-06-29 13:20:00,68.42,68.42,68.09,68.15,727417.0,62.4886,62.4886,62.1872,62.242,727417.0
2017-06-29 13:30:00,68.16,68.53,68.15,68.51,817788.0,62.2512,62.5891,62.242,62.5708,817788.0
2017-06-29 13:40:00,68.51,68.55,68.34,68.39,577433.0,62.5708,62.6074,62.4156,62.4612,577433.0
2017-06-29 13:50:00,68.38,68.48,68.24,68.42,745459.0,62.4521,62.5434,62.3242,62.4886,745459.0
2017-06-29 14:00:00,68.41,68.49,68.24,68.44,688169.0,62.4795,62.5526,62.3242,62.5069,688169.0
2017-06-29 14:10:00,68.44,68.54,68.34,68.39,623079.0,62.5069,62.5982,62.4156,62.4612,623079.0
2017-06-29 14:20:00,68.4,68.48,68.32,68.36,827382.0,62.4704,62.5434,62.3973,62.4338,827382.0
2017-06-29 14:30:00,68.36,68.41,68.22,68.39,517582.0,62.4338,62.4795,62.306,62.4612,517582.0
2017-06-29 14:40:00,68.4,68.41,68.15,68.17,746929.0,62.4704,62.4795,62.242,62.2603,746929.0
2017-06-29 14:50:00,68.17,68.3,68.13,68.28,391887.0,62.2603,62.379,62.2238,62.3608,391887.0
2017-06-29 15:00:00,68.27,68.51,68.26,68.49,542998.0,62.3516,62.5708,62.3425,62.5526,542998.0
2017-06-29 15:10:00,68.49,68.71,68.41,68.7,526774.0,62.5526,62.7535,62.4795,62.7444,526774.0
2017-06-29 15:20:00,68.7,68.73,68.45,68.54,491119.0,62.7444,62.7718,62.516,62.5982,491119.0
2017-06-29 15:30:00,68.54,68.77,68.53,68.72,651407.0,62.5982,62.8083,62.5891,62.7626,651407.0
2017-06-29 15:40:00,68.71,68.71,68.47,68.48,926496.0,62.7535,62.7535,62.5343,62.5434,926496.0
2017-06-29 15:50:00,68.48,68.62,68.47,68.5,1471261.0,62.5434,62.6713,62.5343,62.5617,1471261.0
2017-06-30 09:30:00,68.78,69.17,68.75,69.17,3410179.0,62.8174,63.1736,62.79,63.1736,3410179.0
2017-06-30 09:40:00,69.16,69.34,69.01,69.32,851825.0,63.1645,63.3289,63.0275,63.3106,851825.0
2017-06-30 09:50:00,69.32,69.38,69.03,69.07,678606.0,63.3106,63.3654,63.0458,63.0823,678606.0
2017-06-30 10:00:00,69.08,69.16,68.92,68.94,522833.0,63.0914,63.1645,62.9453,62.9636,522833.0
2017-06-30 10:10:00,68.93,69.03,68.77,68.94,523958.0,62.9544,63.0458,62.8083,62.9636,523958.0
2017-06-30 10:20:00,68.93,69.05,68.88,69.05,337101.0,62.9544,63.064,62.9088,63.064,337101.0
2017-06-30 10:30:00,69.04,69.1,68.87,68.87,401636.0,63.0549,63.1097,62.8996,62.8996,401636.0
2017-06-30 10:40:00,68.87,68.93,68.75,68.79,337725.0,62.8996,62.9544,62.79,62.8266,337725.0
2017-06-30 10:50:00,68.79,69.01,68.74,69.01,335610.0,62.8266,63.0275,62.7809,63.0275,335610.0
2017-06-30 11:00:00,69.01,69.02,68.87,68.96,301355.0,63.0275,63.0366,62.8996,62.9818,301355.0
2017-06-30 11:10:00,68.96,69.02,68.87,68.89,384703.0,62.9818,63.0366,62.8996,62.9179,384703.0
2017-06-30 11:20:00,68.88,69.0,68.84,68.87,311228.0,62.9088,63.0184,62.8722,62.8996,311228.0
2017-06-30 11:30:00,68.87,68.87,68.78,68.83,298723.0,62.8996,62.8996,62.8174,62.8631,298723.0
2017-06-30 11:40:00,68.83,68.93,68.79,68.92,236121.0,62.8631,62.9544,62.8266,62.9453,236121.0
2017-06-30 11:50:00,68.92,68.97,68.89,68.96,444846.0,62.9453,62.991,62.9179,62.9818,444846.0
2017-06-30 12:00:00,68.95,69.03,68.91,69.0,268385.0,62.9727,63.0458,62.9362,63.0184,268385.0
2017-06-30 12:10:00,69.0,69.08,68.99,69.03,98417.0,63.0184,63.0914,63.0092,63.0458,98417.0
2017-06-30 12:20:00,69.04,69.06,68.98,68.99,240877.0,63.0549,63.0732,63.0001,63.0092,240877.0
2017-06-30 12:30:00,68.99,69.04,68.95,69.02,287936.0,63.0092,63.0549,62.9727,63.0366,287936.0
2017-06-30 12:40:00,69.02,69.08,68.99,69.04,222043.0,63.0366,63.0914,63.0092,63.0549,222043.0
2017-06-30 12:50:00,69.04,69.1,69.02,69.09,204096.0,63.0549,63.1097,63.0366,63.1006,204096.0
2017-06-30 13:00:00,69.09,69.16,69.09,69.13,174491.0,63.1006,63.1645,63.1006,63.1371,174491.0
2017-06-30 13:10:00,69.12,69.17,69.11,69.17,134514.0,63.1279,63.1736,63.1188,63.1736,134514.0
2017-06-30 13:20:00,69.16,69.18,69.13,69.18,117427.0,63.1645,63.1827,63.1371,63.1827,117427.0
2017-06-30 13:30:00,69.18,69.23,69.15,69.22,149141.0,63.1827,63.2284,63.1553,63.2193,149141.0
2017-06-30 13:40:00,69.22,69.23,69.19,69.21,133246.0,63.2193,63.2284,63.1919,63.2101,133246.0
2017-06-30 13:50:00,69.2,69.24,69.19,69.23,147995.0,63.201,63.2375,63.1919,63.2284,147995.0
2017-06-30 14:00:00,69.23,69.31,69.21,69.3,260521.0,63.2284,63.3015,63.2101,63.2923,260521.0
2017-06-30 14:10:00,69.3,69.35,69.26,69.3,358126.0,63.2923,63.338,63.2558,63.2923,358126.0
2017-06-30 14:20:00,69.29,69.32,69.23,69.28,455425.0,63.2832,63.3106,63.2284,63.2741,455425.0
2017-06-30 14:30:00,69.28,69.34,69.26,69.28,359482.0,63.2741,63.3289,63.2558,63.2741,359482.0
2017-06-30 14:40:00,69.27,69.31,69.25,69.3,354991.0,63.2649,63.3015,63.2467,63.2923,354991.0
2017-06-30 14:50:00,69.29,69.33,69.26,69.27,271104.0,63.2832,63.3197,63.2558,63.2649,271104.0
2017-06-30 15:00:00,69.27,69.29,69.23,69.25,202324.0,63.2649,63.2832,63.2284,63.2467,202324.0
2017-06-30 15:10:00,69.25,69.25,69.16,69.2,329805.0,63.2467,63.2467,63.1645,63.201,329805.0
2017-06-30 15:20:00,69.2,69.3,69.18,69.23,519156.0,63.201,63.2923,63.1827,63.2284,519156.0
2017-06-30 15:30:00,69.22,69.23,69.13,69.16,269035.0,63.2193,63.2284,63.1371,63.1645,269035.0
2017-06-30 15:40:00,69.16,69.27,69.15,69.25,451455.0,63.1645,63.2649,63.1553,63.2467,451455.0
2017-06-30 15:50:00,69.24,69.24,68.91,68.94,2215012.0,63.2375,63.2375,62.9362,62.9636,2215012.0
2017-07-03 09:30:00,69.33,69.6,69.14,69.2,1286661.0,63.3197,63.5663,63.1462,63.201,1286661.0
2017-07-03 09:40:00,69.19,69.23,69.07,69.12,606904.0,63.1919,63.2284,63.0823,63.1279,606904.0
2017-07-03 09:50:00,69.12,69.17,69.01,69.06,591326.0,63.1279,63.1736,63.0275,63.0732,591326.0
2017-07-03 10:00:00,69.06,69.12,68.93,69.09,424435.0,63.0732,63.1279,62.9544,63.1006,424435.0
2017-07-03 10:10:00,69.08,69.11,68.88,68.9,386725.0,63.0914,63.1188,62.9088,62.927,386725.0
2017-07-03 10:20:00,68.9,68.92,68.75,68.86,505898.0,62.927,62.9453,62.79,62.8905,505898.0
2017-07-03 10:30:00,68.85,68.92,68.77,68.83,470283.0,62.8814,62.9453,62.8083,62.8631,470283.0
2017-07-03 10:40:00,68.83,68.86,68.76,68.82,307927.0,62.8631,62.8905,62.7992,62.854,307927.0
2017-07-03 10:50:00,68.82,68.86,68.65,68.67,630537.0,62.854,62.8905,62.6987,62.717,630537.0
2017-07-03 11:00:00,68.66,68.71,68.4,68.52,573107.0,62.7078,62.7535,62.4704,62.58,573107.0
2017-07-03 11:10:00,68.52,68.56,68.41,68.43,514440.0,62.58,62.6165,62.4795,62.4978,514440.0
2017-07-03 11:20:00,68.43,68.54,68.4,68.53,352641.0,62.4978,62.5982,62.4704,62.5891,352641.0
2017-07-03 11:30:00,68.53,68.64,68.53,68.62,388261.0,62.5891,62.6896,62.5891,62.6713,388261.0
2017-07-03 11:40:00,68.61,68.71,68.55,68.67,523454.0,62.6622,62.7535,62.6074,62.717,523454.0
2017-07-03 11:50:00,68.66,68.73,68.54,68.72,387620.0,62.7078,62.7718,62.5982,62.7626,387620.0
2017-07-03 12:00:00,68.71,68.74,68.51,68.53,473158.0,62.7535,62.7809,62.5708,62.5891,473158.0
2017-07-03 12:10:00,68.53,68.55,68.37,68.41,540873.0,62.5891,62.6074,62.443,62.4795,540873.0
2017-07-03 12:20:00,68.4,68.42,68.31,68.38,445905.0,62.4704,62.4886,62.3882,62.4521,445905.0
2017-07-03 12:30:00,68.38,68.41,68.14,68.15,681358.0,62.4521,62.4795,62.2329,62.242,681358.0
2017-07-03 12:40:00,68.15,68.2,68.02,68.17,707485.0,62.242,62.2877,62.1233,62.2603,707485.0
2017-07-03 12:50:00,68.18,68.35,68.13,68.16,1969970.0,62.2694,62.4247,62.2238,62.2512,1969970.0
2017-07-05 09:30:00,68.25,68.7,68.22,68.69,1859336.0,62.3334,62.7444,62.306,62.7352,1859336.0
2017-07-05 09:40:00,68.7,68.73,68.35,68.5,1272729.0,62.7444,62.7718,62.4247,62.5617,1272729.0
2017-07-05 09:50:00,68.5,68.65,68.43,68.48,651680.0,62.5617,62.6987,62.4978,62.5434,651680.0
2017-07-05 10:00:00,68.47,68.5,68.42,68.5,514902.0,62.5343,62.5617,62.4886,62.5617,514902.0
2017-07-05 10:10:00,68.5,68.68,68.42,68.49,516001.0,62.5617,62.7261,62.4886,62.5526,516001.0
2017-07-05 10:20:00,68.49,68.57,68.42,68.48,446253.0,62.5526,62.6256,62.4886,62.5434,446253.0
2017-07-05 10:30:00,68.48,68.66,68.47,68.63,454360.0,62.5434,62.7078,62.5343,62.6804,454360.0
2017-07-05 10:40:00,68.63,68.89,68.61,68.77,728257.0,62.6804,62.9179,62.6622,62.8083,728257.0
2017-07-05 10:50:00,68.77,68.88,68.7,68.87,378593.0,62.8083,62.9088,62.7444,62.8996,378593.0
2017-07-05 11:00:00,68.87,68.94,68.82,68.92,384137.0,62.8996,62.9636,62.854,62.9453,384137.0
2017-07-05 11:10:00,68.92,69.05,68.9,69.02,269347.0,62.9453,63.064,62.927,63.0366,269347.0
2017-07-05 11:20:00,69.01,69.22,69.01,69.17,338588.0,63.0275,63.2193,63.0275,63.1736,338588.0
2017-07-05 11:30:00,69.17,69.2,69.02,69.07,280387.0,63.1736,63.201,63.0366,63.0823,280387.0
2017-07-05 11:40:00,69.08,69.16,69.05,69.14,309016.0,63.0914,63.1645,63.064,63.1462,309016.0
2017-07-05 11:50:00,69.14,69.23,69.13,69.19,195180.0,63.1462,63.2284,63.1371,63.1919,195180.0
2017-07-05 12:00:00,69.19,69.21,69.12,69.13,209555.0,63.1919,63.2101,63.1279,63.1371,209555.0
2017-07-05 12:10:00,69.12,69.27,69.11,69.25,302881.0,63.1279,63.2649,63.1188,63.2467,302881.0
2017-07-05 12:20:00,69.25,69.28,69.22,69.27,195575.0,63.2467,63.2741,63.2193,63.2649,195575.0
2017-07-05 12:30:00,69.27,69.3,69.22,69.29,225884.0,63.2649,63.2923,63.2193,63.2832,225884.0
2017-07-05 12:40:00,69.3,69.3,69.16,69.2,267392.0,63.2923,63.2923,63.1645,63.201,267392.0
2017-07-05 12:50:00,69.19,69.31,69.19,69.31,327316.0,63.1919,63.3015,63.1919,63.3015,327316.0
2017-07-05 13:00:00,69.31,69.38,69.28,69.37,257374.0,63.3015,63.3654,63.2741,63.3563,257374.0
2017-07-05 13:10:00,69.37,69.44,69.34,69.37,238956.0,63.3563,63.4202,63.3289,63.3563,238956.0
2017-07-05 13:20:00,69.37,69.4,69.31,69.34,217439.0,63.3563,63.3837,63.3015,63.3289,217439.0
2017-07-05 13:30:00,69.34,69.36,69.26,69.3,146611.0,63.3289,63.3471,63.2558,63.2923,146611.0
2017-07-05 13:40:00,69.3,69.33,69.22,69.23,166904.0,63.2923,63.3197,63.2193,63.2284,166904.0
2017-07-05 13:50:00,69.22,69.24,69.1,69.12,172280.0,63.2193,63.2375,63.1097,63.1279,172280.0
2017-07-05 14:00:00,69.13,69.28,69.03,69.05,389605.0,63.1371,63.2741,63.0458,63.064,389605.0
2017-07-05 14:10:00,69.05,69.12,69.02,69.06,184176.0,63.064,63.1279,63.0366,63.0732,184176.0
2017-07-05 14:20:00,69.06,69.27,69.05,69.23,273104.0,63.0732,63.2649,63.064,63.2284,273104.0
2017-07-05 14:30:00,69.22,69.34,69.19,69.3,298204.0,63.2193,63.3289,63.1919,63.2923,298204.0
2017-07-05 14:40:00,69.3,69.33,69.21,69.24,254238.0,63.2923,63.3197,63.2101,63.2375,254238.0
2017-07-05 14:50:00,69.25,69.27,69.1,69.11,293689.0,63.2467,63.2649,63.1097,63.1188,293689.0
2017-07-05 15:00:00,69.11,69.16,69.0,69.03,363462.0,63.1188,63.1645,63.0184,63.0458,363462.0
2017-07-05 15:10:00,69.03,69.08,69.01,69.07,254376.0,63.0458,63.0914,63.0275,63.0823,254376.0
2017-07-05 15:20:00,69.07,69.08,68.97,69.0,373894.0,63.0823,63.0914,62.991,63.0184,373894.0
2017-07-05 15:30:00,69.0,69.09,68.99,69.06,354666.0,63.0184,63.1006,63.0092,63.0732,354666.0
2017-07-05 15:40:00,69.06,69.22,69.05,69.16,524696.0,63.0732,63.2193,63.064,63.1645,524696.0
2017-07-05 15:50:00,69.16,69.21,69.07,69.09,1171066.0,63.1645,63.2101,63.0823,63.1006,1171066.0
2017-07-06 09:30:00,68.29,68.63,68.18,68.36,1506607.0,62.3699,62.6804,62.2694,62.4338,1506607.0
2017-07-06 09:40:00,68.36,68.44,68.23,68.34,712174.0,62.4338,62.5069,62.3151,62.4156,712174.0
2017-07-06 09:50:00,68.34,68.48,68.3,68.41,791293.0,62.4156,62.5434,62.379,62.4795,791293.0
2017-07-06 10:00:00,68.4,68.54,68.19,68.23,891573.0,62.4704,62.5982,62.2786,62.3151,891573.0
2017-07-06 10:10:00,68.23,68.36,68.16,68.27,756935.0,62.3151,62.4338,62.2512,62.3516,756935.0
2017-07-06 10:20:00,68.27,68.29,68.12,68.2,578986.0,62.3516,62.3699,62.2146,62.2877,578986.0
2017-07-06 10:30:00,68.2,68.23,68.12,68.22,653443.0,62.2877,62.3151,62.2146,62.306,653443.0
2017-07-06 10:40:00,68.22,68.27,68.19,68.22,515931.0,62.306,62.3516,62.2786,62.306,515931.0
2017-07-06 10:50:00,68.22,68.36,68.19,68.36,619035.0,62.306,62.4338,62.2786,62.4338,619035.0
2017-07-06 11:00:00,68.35,68.48,68.29,68.46,459097.0,62.4247,62.5434,62.3699,62.5252,459097.0
2017-07-06 11:10:00,68.47,68.5,68.27,68.37,440538.0,62.5343,62.5617,62.3516,62.443,440538.0
2017-07-06 11:20:00,68.37,68.57,68.33,68.56,388686.0,62.443,62.6256,62.4064,62.6165,388686.0
2017-07-06 11:30:00,68.56,68.71,68.56,68.62,423901.0,62.6165,62.7535,62.6165,62.6713,423901.0
2017-07-06 11:40:00,68.61,68.63,68.53,68.54,205375.0,62.6622,62.6804,62.5891,62.5982,205375.0
2017-07-06 11:50:00,68.54,68.59,68.48,68.57,329870.0,62.5982,62.6439,62.5434,62.6256,329870.0
2017-07-06 12:00:00,68.58,68.59,68.49,68.56,320498.0,62.6348,62.6439,62.5526,62.6165,320498.0
2017-07-06 12:10:00,68.57,68.59,68.49,68.56,196643.0,62.6256,62.6439,62.5526,62.6165,196643.0
2017-07-06 12:20:00,68.56,68.57,68.46,68.5,270777.0,62.6165,62.6256,62.5252,62.5617,270777.0
2017-07-06 12:30:00,68.49,68.65,68.49,68.64,279688.0,62.5526,62.6987,62.5526,62.6896,279688.0
2017-07-06 12:40:00,68.64,68.74,68.61,68.67,238814.0,62.6896,62.7809,62.6622,62.717,238814.0
2017-07-06 12:50:00,68.68,68.69,68.6,68.67,177870.0,62.7261,62.7352,62.653,62.717,177870.0
2017-07-06 13:00:00,68.68,68.69,68.6,68.62,222990.0,62.7261,62.7352,62.653,62.6713,222990.0
2017-07-06 13:10:00,68.62,68.72,68.6,68.7,220062.0,62.6713,62.7626,62.653,62.7444,220062.0
2017-07-06 13:20:00,68.7,68.78,68.69,68.74,304681.0,62.7444,62.8174,62.7352,62.7809,304681.0
2017-07-06 13:30:00,68.73,68.74,68.66,68.7,367843.0,62.7718,62.7809,62.7078,62.7444,367843.0
2017-07-06 13:40:00,68.69,68.7,68.64,68.68,260006.0,62.7352,62.7444,62.6896,62.7261,260006.0
2017-07-06 13:50:00,68.67,68.69,68.62,68.65,281443.0,62.717,62.7352,62.6713,62.6987,281443.0
2017-07-06 14:00:00,68.66,68.66,68.57,68.63,320435.0,62.7078,62.7078,62.6256,62.6804,320435.0
2017-07-06 14:10:00,68.62,68.63,68.54,68.56,259256.0,62.6713,62.6804,62.5982,62.6165,259256.0
2017-07-06 14:20:00,68.55,68.64,68.55,68.64,210719.0,62.6074,62.6896,62.6074,62.6896,210719.0
2017-07-06 14:30:00,68.64,68.65,68.56,68.58,357185.0,62.6896,62.6987,62.6165,62.6348,357185.0
2017-07-06 14:40:00,68.59,68.6,68.51,68.56,356184.0,62.6439,62.653,62.5708,62.6165,356184.0
2017-07-06 14:50:00,68.55,68.58,68.49,68.55,257371.0,62.6074,62.6348,62.5526,62.6074,257371.0
2017-07-06 15:00:00,68.55,68.65,68.52,68.58,280119.0,62.6074,62.6987,62.58,62.6348,280119.0
2017-07-06 15:10:00,68.57,68.59,68.47,68.59,377977.0,62.6256,62.6439,62.5343,62.6439,377977.0
2017-07-06 15:20:00,68.59,68.6,68.52,68.53,301373.0,62.6439,62.653,62.58,62.5891,301373.0
2017-07-06 15:30:00,68.52,68.55,68.46,68.48,568730.0,62.58,62.6074,62.5252,62.5434,568730.0
2017-07-06 15:40:00,68.49,68.55,68.44,68.54,516216.0,62.5526,62.6074,62.5069,62.5982,516216.0
2017-07-06 15:50:00,68.54,68.64,68.5,68.58,1754555.0,62.5982,62.6896,62.5617,62.6348,1754555.0
2017-07-07 09:30:00,68.71,69.0,68.7,68.98,1219830.0,62.7535,63.0184,62.7444,63.0001,1219830.0
2017-07-07 09:40:00,68.99,69.04,68.76,68.9,491040.0,63.0092,63.0549,62.7992,62.927,491040.0
2017-07-07 09:50:00,68.91,69.2,68.9,69.18,321983.0,62.9362,63.201,62.927,63.1827,321983.0
2017-07-07 10:00:00,69.17,69.2,69.06,69.16,392648.0,63.1736,63.201,63.0732,63.1645,392648.0
2017-07-07 10:10:00,69.15,69.25,69.06,69.07,344332.0,63.1553,63.2467,63.0732,63.0823,344332.0
2017-07-07 10:20:00,69.07,69.22,69.03,69.2,309814.0,63.0823,63.2193,63.0458,63.201,309814.0
2017-07-07 10:30:00,69.21,69.28,69.18,69.21,309440.0,63.2101,63.2741,63.1827,63.2101,309440.0
2017-07-07 10:40:00,69.2,69.28,69.13,69.16,297173.0,63.201,63.2741,63.1371,63.1645,297173.0
2017-07-07 10:50:00,69.16,69.19,69.08,69.09,238632.0,63.1645,63.1919,63.0914,63.1006,238632.0
2017-07-07 11:00:00,69.09,69.18,69.04,69.14,404965.0,63.1006,63.1827,63.0549,63.1462,404965.0
2017-07-07 11:10:00,69.14,69.18,69.07,69.13,210978.0,63.1462,63.1827,63.0823,63.1371,210978.0
2017-07-07 11:20:00,69.14,69.33,69.13,69.26,330524.0,63.1462,63.3197,63.1371,63.2558,330524.0
2017-07-07 11:30:00,69.27,69.47,69.27,69.42,376405.0,63.2649,63.4476,63.2649,63.4019,376405.0
2017-07-07 11:40:00,69.43,69.49,69.38,69.42,213106.0,63.4111,63.4659,63.3654,63.4019,213106.0
2017-07-07 11:50:00,69.42,69.48,69.42,69.44,230219.0,63.4019,63.4567,63.4019,63.4202,230219.0
2017-07-07 12:00:00,69.44,69.46,69.43,69.45,183299.0,63.4202,63.4385,63.4111,63.4293,183299.0
2017-07-07 12:10:00,69.46,69.52,69.44,69.46,258874.0,63.4385,63.4933,63.4202,63.4385,258874.0
2017-07-07 12:20:00,69.46,69.5,69.44,69.49,202044.0,63.4385,63.475,63.4202,63.4659,202044.0
2017-07-07 12:30:00,69.48,69.51,69.48,69.5,171436.0,63.4567,63.4841,63.4567,63.475,171436.0
2017-07-07 12:40:00,69.5,69.53,69.49,69.51,218495.0,63.475,63.5024,63.4659,63.4841,218495.0
2017-07-07 12:50:00,69.5,69.55,69.5,69.52,90343.0,63.475,63.5207,63.475,63.4933,90343.0
2017-07-07 13:00:00,69.52,69.59,69.51,69.59,164682.0,63.4933,63.5572,63.4841,63.5572,164682.0
2017-07-07 13:10:00,69.59,69.65,69.58,69.63,231793.0,63.5572,63.612,63.5481,63.5937,231793.0
2017-07-07 13:20:00,69.64,69.76,69.62,69.76,274525.0,63.6029,63.7125,63.5846,63.7125,274525.0
2017-07-07 13:30:00,69.75,69.81,69.72,69.75,183986.0,63.7033,63.7581,63.6759,63.7033,183986.0
2017-07-07 13:40:00,69.74,69.82,69.73,69.78,229058.0,63.6942,63.7673,63.6851,63.7307,229058.0
2017-07-07 13:50:00,69.78,69.83,69.73,69.83,201032.0,63.7307,63.7764,63.6851,63.7764,201032.0
2017-07-07 14:00:00,69.83,69.84,69.7,69.71,242274.0,63.7764,63.7855,63.6577,63.6668,242274.0
2017-07-07 14:10:00,69.71,69.72,69.64,69.66,251651.0,63.6668,63.6759,63.6029,63.6211,251651.0
2017-07-07 14:20:00,69.66,69.69,69.55,69.58,402008.0,63.6211,63.6485,63.5207,63.5481,402008.0
2017-07-07 14:30:00,69.57,69.57,69.5,69.53,214410.0,63.5389,63.5389,63.475,63.5024,214410.0
2017-07-07 14:40:00,69.52,69.57,69.51,69.51,232063.0,63.4933,63.5389,63.4841,63.4841,232063.0
2017-07-07 14:50:00,69.52,69.57,69.5,69.51,183048.0,63.4933,63.5389,63.475,63.4841,183048.0
2017-07-07 15:00:00,69.51,69.52,69.42,69.48,301058.0,63.4841,63.4933,63.4019,63.4567,301058.0
2017-07-07 15:10:00,69.47,69.51,69.44,69.49,259072.0,63.4476,63.4841,63.4202,63.4659,259072.0
2017-07-07 15:20:00,69.49,69.51,69.46,69.51,224246.0,63.4659,63.4841,63.4385,63.4841,224246.0
2017-07-07 15:30:00,69.51,69.51,69.44,69.45,384801.0,63.4841,63.4841,63.4202,63.4293,384801.0
2017-07-07 15:40:00,69.45,69.51,69.43,69.5,331097.0,63.4293,63.4841,63.4111,63.475,331097.0
2017-07-07 15:50:00,69.5,69.54,69.41,69.45,1644606.0,63.475,63.5115,63.3928,63.4293,1644606.0
2017-07-10 09:30:00,69.46,69.93,69.2,69.83,997829.0,63.4385,63.8677,63.201,63.7764,997829.0
2017-07-10 09:40:00,69.83,69.96,69.71,69.75,629316.0,63.7764,63.8951,63.6668,63.7033,629316.0
2017-07-10 09:50:00,69.76,69.82,69.51,69.58,693119.0,63.7125,63.7673,63.4841,63.5481,693119.0
2017-07-10 10:00:00,69.57,69.84,69.55,69.76,727829.0,63.5389,63.7855,63.5207,63.7125,727829.0
2017-07-10 10:10:00,69.75,69.87,69.69,69.86,463710.0,63.7033,63.8129,63.6485,63.8038,463710.0
2017-07-10 10:20:00,69.86,69.93,69.82,69.84,332237.0,63.8038,63.8677,63.7673,63.7855,332237.0
2017-07-10 10:30:00,69.84,69.93,69.8,69.88,292567.0,63.7855,63.8677,63.749,63.8221,292567.0
2017-07-10 10:40:00,69.88,69.94,69.86,69.93,299060.0,63.8221,63.8769,63.8038,63.8677,299060.0
2017-07-10 10:50:00,69.93,70.0,69.92,69.98,251362.0,63.8677,63.9317,63.8586,63.9134,251362.0
2017-07-10 11:00:00,69.98,70.0,69.86,69.94,188733.0,63.9134,63.9317,63.8038,63.8769,188733.0
2017-07-10 11:10:00,69.95,70.0,69.92,69.99,273516.0,63.886,63.9317,63.8586,63.9225,273516.0
2017-07-10 11:20:00,69.98,70.02,69.88,69.89,430439.0,63.9134,63.9499,63.8221,63.8312,430439.0
2017-07-10 11:30:00,69.89,70.02,69.88,70.0,323859.0,63.8312,63.9499,63.8221,63.9317,323859.0
2017-07-10 11:40:00,69.99,70.02,69.95,70.0,255945.0,63.9225,63.9499,63.886,63.9317,255945.0
2017-07-10 11:50:00,70.0,70.01,69.94,69.97,303844.0,63.9317,63.9408,63.8769,63.9043,303844.0
2017-07-10 12:00:00,69.97,70.05,69.93,69.93,309153.0,63.9043,63.9773,63.8677,63.8677,309153.0
2017-07-10 12:10:00,69.93,70.0,69.92,70.0,151510.0,63.8677,63.9317,63.8586,63.9317,151510.0
2017-07-10 12:20:00,70.0,70.0,69.95,69.98,163128.0,63.9317,63.9317,63.886,63.9134,163128.0
2017-07-10 12:30:00,69.98,69.99,69.89,69.9,210740.0,63.9134,63.9225,63.8312,63.8403,210740.0
2017-07-10 12:40:00,69.9,69.91,69.83,69.86,143171.0,63.8403,63.8495,63.7764,63.8038,143171.0
2017-07-10 12:50:00,69.86,69.9,69.84,69.85,98090.0,63.8038,63.8403,63.7855,63.7947,98090.0
2017-07-10 13:00:00,69.85,69.89,69.82,69.87,132026.0,63.7947,63.8312,63.7673,63.8129,132026.0
2017-07-10 13:10:00,69.88,69.92,69.86,69.91,136365.0,63.8221,63.8586,63.8038,63.8495,136365.0
2017-07-10 13:20:00,69.91,69.93,69.86,69.86,178698.0,63.8495,63.8677,63.8038,63.8038,178698.0
2017-07-10 13:30:00,69.87,69.92,69.87,69.9,97164.0,63.8129,63.8586,63.8129,63.8403,97164.0
2017-07-10 13:40:00,69.91,69.96,69.9,69.96,153713.0,63.8495,63.8951,63.8403,63.8951,153713.0
2017-07-10 13:50:00,69.96,70.03,69.96,70.0,240002.0,63.8951,63.9591,63.8951,63.9317,240002.0
2017-07-10 14:00:00,70.0,70.04,69.98,70.04,247532.0,63.9317,63.9682,63.9134,63.9682,247532.0
2017-07-10 14:10:00,70.04,70.08,70.04,70.06,241280.0,63.9682,64.0047,63.9682,63.9865,241280.0
2017-07-10 14:20:00,70.06,70.07,70.02,70.03,254619.0,63.9865,63.9956,63.9499,63.9591,254619.0
2017-07-10 14:30:00,70.03,70.07,70.02,70.06,168064.0,63.9591,63.9956,63.9499,63.9865,168064.0
2017-07-10 14:40:00,70.06,70.1,70.05,70.06,161873.0,63.9865,64.023,63.9773,63.9865,161873.0
2017-07-10 14:50:00,70.06,70.07,70.04,70.06,170299.0,63.9865,63.9956,63.9682,63.9865,170299.0
2017-07-10 15:00:00,70.06,70.12,70.05,70.06,269205.0,63.9865,64.0413,63.9773,63.9865,269205.0
2017-07-10 15:10:00,70.06,70.1,70.03,70.06,265243.0,63.9865,64.023,63.9591,63.9865,265243.0
2017-07-10 15:20:00,70.06,70.11,70.04,70.11,211645.0,63.9865,64.0321,63.9682,64.0321,211645.0
2017-07-10 15:30:00,70.11,70.22,70.09,70.21,372817.0,64.0321,64.1326,64.0139,64.1235,372817.0
2017-07-10 15:40:00,70.2,70.25,70.15,70.15,385913.0,64.1143,64.16,64.0687,64.0687,385913.0
2017-07-10 15:50:00,70.15,70.15,69.98,69.98,1271442.0,64.0687,64.0687,63.9134,63.9134,1271442.0
2017-07-11 09:30:00,70.0,70.08,69.75,70.02,856361.0,63.9317,64.0047,63.7033,63.9499,856361.0
2017-07-11 09:40:00,70.02,70.12,69.92,70.1,475427.0,63.9499,64.0413,63.8586,64.023,475427.0
2017-07-11 09:50:00,70.1,70.17,70.05,70.14,457757.0,64.023,64.0869,63.9773,64.0595,457757.0
2017-07-11 10:00:00,70.14,70.39,70.11,70.38,594064.0,64.0595,64.2879,64.0321,64.2787,594064.0
2017-07-11 10:10:00,70.37,70.58,70.29,70.56,623525.0,64.2696,64.4614,64.1965,64.4431,623525.0
2017-07-11 10:20:00,70.57,70.67,70.55,70.59,600172.0,64.4522,64.5436,64.434,64.4705,600172.0
2017-07-11 10:30:00,70.59,70.68,70.54,70.6,379765.0,64.4705,64.5527,64.4248,64.4796,379765.0
2017-07-11 10:40:00,70.6,70.61,70.48,70.5,249476.0,64.4796,64.4888,64.3701,64.3883,249476.0
2017-07-11 10:50:00,70.51,70.51,70.35,70.38,365188.0,64.3974,64.3974,64.2513,64.2787,365188.0
2017-07-11 11:00:00,70.38,70.47,70.34,70.45,307209.0,64.2787,64.3609,64.2422,64.3427,307209.0
2017-07-11 11:10:00,70.44,70.48,70.28,70.3,446989.0,64.3335,64.3701,64.1874,64.2057,446989.0
2017-07-11 11:20:00,70.31,70.31,69.82,69.93,892528.0,64.2148,64.2148,63.7673,63.8677,892528.0
2017-07-11 11:30:00,69.92,70.12,69.91,70.04,552042.0,63.8586,64.0413,63.8495,63.9682,552042.0
2017-07-11 11:40:00,70.04,70.1,69.95,69.96,400104.0,63.9682,64.023,63.886,63.8951,400104.0
2017-07-11 11:50:00,69.97,70.13,69.94,70.09,249957.0,63.9043,64.0504,63.8769,64.0139,249957.0
2017-07-11 12:00:00,70.09,70.15,69.96,70.0,216140.0,64.0139,64.0687,63.8951,63.9317,216140.0
2017-07-11 12:10:00,70.0,70.03,69.87,69.9,225826.0,63.9317,63.9591,63.8129,63.8403,225826.0
2017-07-11 12:20:00,69.9,69.97,69.85,69.95,112601.0,63.8403,63.9043,63.7947,63.886,112601.0
2017-07-11 12:30:00,69.96,69.98,69.9,69.94,99612.0,63.8951,63.9134,63.8403,63.8769,99612.0
2017-07-11 12:40:00,69.95,70.09,69.94,70.04,120993.0,63.886,64.0139,63.8769,63.9682,120993.0
2017-07-11 12:50:00,70.04,70.07,69.97,70.0,175255.0,63.9682,63.9956,63.9043,63.9317,175255.0
2017-07-11 13:00:00,70.0,70.03,69.92,69.93,113147.0,63.9317,63.9591,63.8586,63.8677,113147.0
2017-07-11 13:10:00,69.93,69.99,69.93,69.98,101916.0,63.8677,63.9225,63.8677,63.9134,101916.0
2017-07-11 13:20:00,69.98,70.01,69.95,69.95,130232.0,63.9134,63.9408,63.886,63.886,130232.0
2017-07-11 13:30:00,69.96,70.0,69.93,69.98,129083.0,63.8951,63.9317,63.8677,63.9134,129083.0
2017-07-11 13:40:00,69.98,70.17,69.97,70.12,368827.0,63.9134,64.0869,63.9043,64.0413,368827.0
2017-07-11 13:50:00,70.13,70.15,70.07,70.14,171778.0,64.0504,64.0687,63.9956,64.0595,171778.0
2017-07-11 14:00:00,70.14,70.23,70.11,70.12,264179.0,64.0595,64.1417,64.0321,64.0413,264179.0
2017-07-11 14:10:00,70.12,70.17,70.04,70.06,173423.0,64.0413,64.0869,63.9682,63.9865,173423.0
2017-07-11 14:20:00,70.06,70.11,70.05,70.11,164780.0,63.9865,64.0321,63.9773,64.0321,164780.0
2017-07-11 14:30:00,70.11,70.15,70.09,70.13,227276.0,64.0321,64.0687,64.0139,64.0504,227276.0
2017-07-11 14:40:00,70.12,70.13,70.06,70.06,163674.0,64.0413,64.0504,63.9865,63.9865,163674.0
2017-07-11 14:50:00,70.05,70.08,70.01,70.02,162624.0,63.9773,64.0047,63.9408,63.9499,162624.0
2017-07-11 15:00:00,70.03,70.07,70.01,70.05,355692.0,63.9591,63.9956,63.9408,63.9773,355692.0
2017-07-11 15:10:00,70.05,70.11,70.04,70.09,320218.0,63.9773,64.0321,63.9682,64.0139,320218.0
2017-07-11 15:20:00,70.09,70.12,70.07,70.09,315394.0,64.0139,64.0413,63.9956,64.0139,315394.0
2017-07-11 15:30:00,70.09,70.21,70.09,70.12,417959.0,64.0139,64.1235,64.0139,64.0413,417959.0
2017-07-11 15:40:00,70.12,70.16,70.08,70.11,476145.0,64.0413,64.0778,64.0047,64.0321,476145.0
2017-07-11 15:50:00,70.09,70.13,69.99,70.0,1777953.0,64.0139,64.0504,63.9225,63.9317,1777953.0
2017-07-12 09:30:00,70.65,70.81,70.55,70.68,1204379.0,64.5253,64.6714,64.434,64.5527,1204379.0
2017-07-12 09:40:00,70.67,70.79,70.64,70.78,406057.0,64.5436,64.6532,64.5162,64.644,406057.0
2017-07-12 09:50:00,70.78,70.86,70.69,70.81,469557.0,64.644,64.7171,64.5618,64.6714,469557.0
2017-07-12 10:00:00,70.81,70.98,70.81,70.96,673486.0,64.6714,64.8267,64.6714,64.8084,673486.0
2017-07-12 10:10:00,70.96,70.98,70.82,70.82,344790.0,64.8084,64.8267,64.6806,64.6806,344790.0
2017-07-12 10:20:00,70.82,70.98,70.78,70.91,425215.0,64.6806,64.8267,64.644,64.7628,425215.0
2017-07-12 10:30:00,70.92,70.93,70.76,70.8,328801.0,64.7719,64.781,64.6258,64.6623,328801.0
2017-07-12 10:40:00,70.79,70.89,70.74,70.78,325141.0,64.6532,64.7445,64.6075,64.644,325141.0
2017-07-12 10:50:00,70.78,70.9,70.76,70.87,275274.0,64.644,64.7536,64.6258,64.7262,275274.0
2017-07-12 11:00:00,70.86,70.98,70.86,70.91,305861.0,64.7171,64.8267,64.7171,64.7628,305861.0
2017-07-12 11:10:00,70.92,71.03,70.91,71.02,460717.0,64.7719,64.8724,64.7628,64.8632,460717.0
2017-07-12 11:20:00,71.02,71.03,70.93,70.99,372069.0,64.8632,64.8724,64.781,64.8358,372069.0
2017-07-12 11:30:00,70.99,70.99,70.9,70.91,263669.0,64.8358,64.8358,64.7536,64.7628,263669.0
2017-07-12 11:40:00,70.91,70.96,70.9,70.92,153593.0,64.7628,64.8084,64.7536,64.7719,153593.0
2017-07-12 11:50:00,70.92,70.94,70.84,70.89,178531.0,64.7719,64.7902,64.6988,64.7445,178531.0
2017-07-12 12:00:00,70.89,71.02,70.85,70.99,353509.0,64.7445,64.8632,64.708,64.8358,353509.0
2017-07-12 12:10:00,71.0,71.04,70.82,70.87,335224.0,64.845,64.8815,64.6806,64.7262,335224.0
2017-07-12 12:20:00,70.87,70.94,70.86,70.9,180425.0,64.7262,64.7902,64.7171,64.7536,180425.0
2017-07-12 12:30:00,70.91,70.95,70.88,70.92,185560.0,64.7628,64.7993,64.7354,64.7719,185560.0
2017-07-12 12:40:00,70.92,70.94,70.86,70.87,144910.0,64.7719,64.7902,64.7171,64.7262,144910.0
2017-07-12 12:50:00,70.88,70.9,70.85,70.88,136852.0,64.7354,64.7536,64.708,64.7354,136852.0
2017-07-12 13:00:00,70.88,70.94,70.86,70.9,144077.0,64.7354,64.7902,64.7171,64.7536,144077.0
2017-07-12 13:10:00,70.91,70.92,70.86,70.89,121638.0,64.7628,64.7719,64.7171,64.7445,121638.0
2017-07-12 13:20:00,70.89,70.89,70.81,70.83,190300.0,64.7445,64.7445,64.6714,64.6897,190300.0
2017-07-12 13:30:00,70.84,70.93,70.82,70.91,266859.0,64.6988,64.781,64.6806,64.7628,266859.0
2017-07-12 13:40:00,70.91,70.97,70.9,70.95,179555.0,64.7628,64.8176,64.7536,64.7993,179555.0
2017-07-12 13:50:00,70.96,70.98,70.86,70.95,199159.0,64.8084,64.8267,64.7171,64.7993,199159.0
2017-07-12 14:00:00,70.95,70.96,70.83,70.86,171337.0,64.7993,64.8084,64.6897,64.7171,171337.0
2017-07-12 14:10:00,70.85,70.97,70.85,70.92,223927.0,64.708,64.8176,64.708,64.7719,223927.0
2017-07-12 14:20:00,70.93,70.98,70.89,70.98,214662.0,64.781,64.8267,64.7445,64.8267,214662.0
2017-07-12 14:30:00,70.98,71.0,70.94,70.98,237478.0,64.8267,64.845,64.7902,64.8267,237478.0
2017-07-12 14:40:00,70.98,71.04,70.95,70.97,245030.0,64.8267,64.8815,64.7993,64.8176,245030.0
2017-07-12 14:50:00,70.97,71.03,70.97,71.0,163151.0,64.8176,64.8724,64.8176,64.845,163151.0
2017-07-12 15:00:00,70.99,71.08,70.97,71.07,268665.0,64.8358,64.918,64.8176,64.9089,268665.0
2017-07-12 15:10:00,71.07,71.14,71.05,71.1,364991.0,64.9089,64.9728,64.8906,64.9363,364991.0
2017-07-12 15:20:00,71.1,71.14,71.05,71.09,365834.0,64.9363,64.9728,64.8906,64.9272,365834.0
2017-07-12 15:30:00,71.09,71.18,71.08,71.17,607292.0,64.9272,65.0094,64.918,65.0002,607292.0
2017-07-12 15:40:00,71.17,71.28,71.15,71.25,917386.0,65.0002,65.1007,64.982,65.0733,917386.0
2017-07-12 15:50:00,71.25,71.26,71.13,71.15,1835887.0,65.0733,65.0824,64.9637,64.982,1835887.0
2017-07-13 09:30:00,71.45,71.59,71.31,71.51,1303291.0,65.256,65.3838,65.1281,65.3108,1303291.0
2017-07-13 09:40:00,71.51,71.59,71.43,71.59,524673.0,65.3108,65.3838,65.2377,65.3838,524673.0
2017-07-13 09:50:00,71.59,71.95,71.56,71.91,1076551.0,65.3838,65.7126,65.3564,65.6761,1076551.0
2017-07-13 10:00:00,71.9,72.04,71.9,71.99,925802.0,65.6669,65.7948,65.6669,65.7491,925802.0
2017-07-13 10:10:00,71.98,71.99,71.73,71.73,489398.0,65.74,65.7491,65.5117,65.5117,489398.0
2017-07-13 10:20:00,71.73,71.82,71.71,71.79,629065.0,65.5117,65.5939,65.4934,65.5665,629065.0
2017-07-13 10:30:00,71.78,71.79,71.53,71.59,358525.0,65.5574,65.5665,65.329,65.3838,358525.0
2017-07-13 10:40:00,71.59,71.7,71.58,71.6,327716.0,65.3838,65.4843,65.3747,65.393,327716.0
2017-07-13 10:50:00,71.61,71.75,71.6,71.7,337398.0,65.4021,65.53,65.393,65.4843,337398.0
2017-07-13 11:00:00,71.7,71.76,71.66,71.68,285181.0,65.4843,65.5391,65.4478,65.466,285181.0
2017-07-13 11:10:00,71.67,71.7,71.61,71.64,181940.0,65.4569,65.4843,65.4021,65.4295,181940.0
2017-07-13 11:20:00,71.64,71.65,71.51,71.52,233324.0,65.4295,65.4386,65.3108,65.3199,233324.0
2017-07-13 11:30:00,71.52,71.62,71.5,71.51,227221.0,65.3199,65.4112,65.3016,65.3108,227221.0
2017-07-13 11:40:00,71.5,71.65,71.49,71.65,372076.0,65.3016,65.4386,65.2925,65.4386,372076.0
2017-07-13 11:50:00,71.65,71.93,71.63,71.93,636993.0,65.4386,65.6943,65.4204,65.6943,636993.0
2017-07-13 12:00:00,71.93,71.96,71.83,71.88,543796.0,65.6943,65.7217,65.603,65.6487,543796.0
2017-07-13 12:10:00,71.88,71.95,71.82,71.94,462130.0,65.6487,65.7126,65.5939,65.7035,462130.0
2017-07-13 12:20:00,71.94,72.0,71.92,71.96,337545.0,65.7035,65.7583,65.6852,65.7217,337545.0
2017-07-13 12:30:00,71.96,71.99,71.94,71.95,279889.0,65.7217,65.7491,65.7035,65.7126,279889.0
2017-07-13 12:40:00,71.95,71.96,71.87,71.87,179278.0,65.7126,65.7217,65.6396,65.6396,179278.0
2017-07-13 12:50:00,71.87,71.97,71.85,71.97,198662.0,65.6396,65.7309,65.6213,65.7309,198662.0
2017-07-13 13:00:00,71.97,72.02,71.92,71.99,576171.0,65.7309,65.7765,65.6852,65.7491,576171.0
2017-07-13 13:10:00,72.0,72.02,71.97,72.0,275091.0,65.7583,65.7765,65.7309,65.7583,275091.0
2017-07-13 13:20:00,72.0,72.0,71.92,71.99,210710.0,65.7583,65.7583,65.6852,65.7491,210710.0
2017-07-13 13:30:00,71.99,72.01,71.92,71.99,246126.0,65.7491,65.7674,65.6852,65.7491,246126.0
2017-07-13 13:40:00,71.98,71.99,71.81,71.81,411723.0,65.74,65.7491,65.5848,65.5848,411723.0
2017-07-13 13:50:00,71.82,71.86,71.74,71.81,680031.0,65.5939,65.6304,65.5208,65.5848,680031.0
2017-07-13 14:00:00,71.8,71.81,71.63,71.7,452004.0,65.5756,65.5848,65.4204,65.4843,452004.0
2017-07-13 14:10:00,71.7,71.8,71.69,71.77,364411.0,65.4843,65.5756,65.4752,65.5482,364411.0
2017-07-13 14:20:00,71.77,71.85,71.75,71.8,298409.0,65.5482,65.6213,65.53,65.5756,298409.0
2017-07-13 14:30:00,71.79,71.82,71.75,71.78,223177.0,65.5665,65.5939,65.53,65.5574,223177.0
2017-07-13 14:40:00,71.77,71.8,71.74,71.77,259132.0,65.5482,65.5756,65.5208,65.5482,259132.0
2017-07-13 14:50:00,71.77,71.78,71.7,71.71,249600.0,65.5482,65.5574,65.4843,65.4934,249600.0
2017-07-13 15:00:00,71.7,71.73,71.64,71.67,189845.0,65.4843,65.5117,65.4295,65.4569,189845.0
2017-07-13 15:10:00,71.67,71.74,71.65,71.69,255722.0,65.4569,65.5208,65.4386,65.4752,255722.0
2017-07-13 15:20:00,71.69,71.74,71.67,71.7,246114.0,65.4752,65.5208,65.4569,65.4843,246114.0
2017-07-13 15:30:00,71.7,71.76,71.67,71.73,298835.0,65.4843,65.5391,65.4569,65.5117,298835.0
2017-07-13 15:40:00,71.73,71.77,71.69,71.73,432437.0,65.5117,65.5482,65.4752,65.5117,432437.0
2017-07-13 15:50:00,71.73,71.83,71.71,71.77,1033846.0,65.5117,65.603,65.4934,65.5482,1033846.0
2017-07-14 09:30:00,72.24,72.39,72.01,72.06,1133076.0,65.9775,66.1145,65.7674,65.8131,1133076.0
2017-07-14 09:40:00,72.06,72.2,71.96,72.14,646035.0,65.8131,65.9409,65.7217,65.8861,646035.0
2017-07-14 09:50:00,72.14,72.17,72.06,72.09,534020.0,65.8861,65.9135,65.8131,65.8405,534020.0
2017-07-14 10:00:00,72.09,72.24,72.08,72.18,702523.0,65.8405,65.9775,65.8313,65.9227,702523.0
2017-07-14 10:10:00,72.18,72.26,72.13,72.25,416960.0,65.9227,65.9957,65.877,65.9866,416960.0
2017-07-14 10:20:00,72.25,72.25,72.15,72.2,301917.0,65.9866,65.9866,65.8953,65.9409,301917.0
2017-07-14 10:30:00,72.2,72.22,72.11,72.2,387924.0,65.9409,65.9592,65.8587,65.9409,387924.0
2017-07-14 10:40:00,72.19,72.2,72.15,72.17,209393.0,65.9318,65.9409,65.8953,65.9135,209393.0
2017-07-14 10:50:00,72.17,72.2,72.13,72.19,362549.0,65.9135,65.9409,65.877,65.9318,362549.0
2017-07-14 11:00:00,72.19,72.21,72.12,72.2,293860.0,65.9318,65.9501,65.8679,65.9409,293860.0
2017-07-14 11:10:00,72.2,72.28,72.2,72.27,301687.0,65.9409,66.014,65.9409,66.0049,301687.0
2017-07-14 11:20:00,72.27,72.43,72.26,72.42,395404.0,66.0049,66.151,65.9957,66.1419,395404.0
2017-07-14 11:30:00,72.42,72.43,72.31,72.33,291037.0,66.1419,66.151,66.0414,66.0597,291037.0
2017-07-14 11:40:00,72.34,72.34,72.25,72.27,184699.0,66.0688,66.0688,65.9866,66.0049,184699.0
2017-07-14 11:50:00,72.27,72.29,72.2,72.23,313372.0,66.0049,66.0231,65.9409,65.9683,313372.0
2017-07-14 12:00:00,72.22,72.31,72.21,72.3,220076.0,65.9592,66.0414,65.9501,66.0323,220076.0
2017-07-14 12:10:00,72.3,72.33,72.27,72.3,207329.0,66.0323,66.0597,66.0049,66.0323,207329.0
2017-07-14 12:20:00,72.31,72.45,72.3,72.44,301487.0,66.0414,66.1693,66.0323,66.1601,301487.0
2017-07-14 12:30:00,72.45,72.63,72.43,72.59,676493.0,66.1693,66.3337,66.151,66.2971,676493.0
2017-07-14 12:40:00,72.59,72.77,72.58,72.74,743996.0,66.2971,66.4615,66.288,66.4341,743996.0
2017-07-14 12:50:00,72.75,72.83,72.74,72.75,482323.0,66.4433,66.5163,66.4341,66.4433,482323.0
2017-07-14 13:00:00,72.76,72.83,72.74,72.83,446588.0,66.4524,66.5163,66.4341,66.5163,446588.0
2017-07-14 13:10:00,72.83,72.96,72.81,72.95,464081.0,66.5163,66.6351,66.4981,66.6259,464081.0
2017-07-14 13:20:00,72.96,72.98,72.88,72.93,423203.0,66.6351,66.6533,66.562,66.6077,423203.0
2017-07-14 13:30:00,72.93,72.98,72.83,72.83,473060.0,66.6077,66.6533,66.5163,66.5163,473060.0
2017-07-14 13:40:00,72.84,72.86,72.76,72.85,278351.0,66.5255,66.5437,66.4524,66.5346,278351.0
2017-07-14 13:50:00,72.86,72.99,72.85,72.95,643457.0,66.5437,66.6625,66.5346,66.6259,643457.0
2017-07-14 14:00:00,72.95,73.06,72.94,73.03,626543.0,66.6259,66.7264,66.6168,66.699,626543.0
2017-07-14 14:10:00,73.03,73.06,73.01,73.04,352282.0,66.699,66.7264,66.6807,66.7081,352282.0
2017-07-14 14:20:00,73.03,73.06,73.0,73.05,381892.0,66.699,66.7264,66.6716,66.7173,381892.0
2017-07-14 14:30:00,73.05,73.1,73.03,73.09,463097.0,66.7173,66.7629,66.699,66.7538,463097.0
2017-07-14 14:40:00,73.09,73.1,73.06,73.08,707212.0,66.7538,66.7629,66.7264,66.7447,707212.0
2017-07-14 14:50:00,73.09,73.12,73.07,73.08,554393.0,66.7538,66.7812,66.7355,66.7447,554393.0
2017-07-14 15:00:00,73.08,73.15,73.07,73.13,604452.0,66.7447,66.8086,66.7355,66.7903,604452.0
2017-07-14 15:10:00,73.13,73.19,73.11,73.19,640981.0,66.7903,66.8451,66.7721,66.8451,640981.0
2017-07-14 15:20:00,73.19,73.27,73.14,73.17,802194.0,66.8451,66.9182,66.7995,66.8269,802194.0
2017-07-14 15:30:00,73.16,73.26,73.15,73.21,920791.0,66.8177,66.9091,66.8086,66.8634,920791.0
2017-07-14 15:40:00,73.21,73.23,73.04,73.07,976621.0,66.8634,66.8817,66.7081,66.7355,976621.0
2017-07-14 15:50:00,73.08,73.1,72.75,72.77,3021137.0,66.7447,66.7629,66.4433,66.4615,3021137.0
2017-07-17 09:30:00,72.8,72.97,72.72,72.92,1192552.0,66.4889,66.6442,66.4159,66.5985,1192552.0
2017-07-17 09:40:00,72.92,72.97,72.82,72.85,809788.0,66.5985,66.6442,66.5072,66.5346,809788.0
2017-07-17 09:50:00,72.85,72.91,72.82,72.84,469097.0,66.5346,66.5894,66.5072,66.5255,469097.0
2017-07-17 10:00:00,72.85,73.1,72.84,73.06,648735.0,66.5346,66.7629,66.5255,66.7264,648735.0
2017-07-17 10:10:00,73.06,73.18,72.99,73.17,457314.0,66.7264,66.836,66.6625,66.8269,457314.0
2017-07-17 10:20:00,73.17,73.23,72.99,73.01,565157.0,66.8269,66.8817,66.6625,66.6807,565157.0
2017-07-17 10:30:00,73.02,73.08,72.9,72.98,699230.0,66.6899,66.7447,66.5803,66.6533,699230.0
2017-07-17 10:40:00,72.98,73.04,72.95,73.0,778934.0,66.6533,66.7081,66.6259,66.6716,778934.0
2017-07-17 10:50:00,73.0,73.05,72.97,72.98,360180.0,66.6716,66.7173,66.6442,66.6533,360180.0
2017-07-17 11:00:00,72.99,73.05,72.89,72.91,478043.0,66.6625,66.7173,66.5711,66.5894,478043.0
2017-07-17 11:10:00,72.91,73.03,72.84,72.99,565309.0,66.5894,66.699,66.5255,66.6625,565309.0
2017-07-17 11:20:00,72.98,73.02,72.94,73.0,262390.0,66.6533,66.6899,66.6168,66.6716,262390.0
2017-07-17 11:30:00,73.0,73.02,72.89,72.92,309287.0,66.6716,66.6899,66.5711,66.5985,309287.0
2017-07-17 11:40:00,72.92,72.97,72.88,72.94,398511.0,66.5985,66.6442,66.562,66.6168,398511.0
2017-07-17 11:50:00,72.93,72.99,72.88,72.98,405704.0,66.6077,66.6625,66.562,66.6533,405704.0
2017-07-17 12:00:00,72.98,73.09,72.87,73.07,694949.0,66.6533,66.7538,66.5529,66.7355,694949.0
2017-07-17 12:10:00,73.06,73.09,73.01,73.06,482229.0,66.7264,66.7538,66.6807,66.7264,482229.0
2017-07-17 12:20:00,73.06,73.16,73.06,73.12,391548.0,66.7264,66.8177,66.7264,66.7812,391548.0
2017-07-17 12:30:00,73.13,73.24,73.12,73.23,329714.0,66.7903,66.8908,66.7812,66.8817,329714.0
2017-07-17 12:40:00,73.23,73.26,73.18,73.22,307792.0,66.8817,66.9091,66.836,66.8725,307792.0
2017-07-17 12:50:00,73.21,73.31,73.21,73.26,291876.0,66.8634,66.9547,66.8634,66.9091,291876.0
2017-07-17 13:00:00,73.26,73.3,73.21,73.25,282356.0,66.9091,66.9456,66.8634,66.8999,282356.0
2017-07-17 13:10:00,73.25,73.27,73.18,73.2,238766.0,66.8999,66.9182,66.836,66.8543,238766.0
2017-07-17 13:20:00,73.2,73.2,73.15,73.15,217658.0,66.8543,66.8543,66.8086,66.8086,217658.0
2017-07-17 13:30:00,73.15,73.18,73.07,73.13,293471.0,66.8086,66.836,66.7355,66.7903,293471.0
2017-07-17 13:40:00,73.13,73.15,73.03,73.03,231606.0,66.7903,66.8086,66.699,66.699,231606.0
2017-07-17 13:50:00,73.03,73.05,72.95,73.03,312286.0,66.699,66.7173,66.6259,66.699,312286.0
2017-07-17 14:00:00,73.03,73.12,73.02,73.1,300711.0,66.699,66.7812,66.6899,66.7629,300711.0
2017-07-17 14:10:00,73.1,73.11,72.99,73.11,297531.0,66.7629,66.7721,66.6625,66.7721,297531.0
2017-07-17 14:20:00,73.11,73.16,73.08,73.15,240298.0,66.7721,66.8177,66.7447,66.8086,240298.0
2017-07-17 14:30:00,73.15,73.18,73.11,73.14,288173.0,66.8086,66.836,66.7721,66.7995,288173.0
2017-07-17 14:40:00,73.14,73.19,73.13,73.17,268034.0,66.7995,66.8451,66.7903,66.8269,268034.0
2017-07-17 14:50:00,73.17,73.21,73.14,73.17,281799.0,66.8269,66.8634,66.7995,66.8269,281799.0
2017-07-17 15:00:00,73.17,73.22,73.17,73.2,383938.0,66.8269,66.8725,66.8269,66.8543,383938.0
2017-07-17 15:10:00,73.2,73.21,73.16,73.17,385052.0,66.8543,66.8634,66.8177,66.8269,385052.0
2017-07-17 15:20:00,73.17,73.22,73.17,73.22,275953.0,66.8269,66.8725,66.8269,66.8725,275953.0
2017-07-17 15:30:00,73.21,73.34,73.21,73.34,528810.0,66.8634,66.9821,66.8634,66.9821,528810.0
2017-07-17 15:40:00,73.34,73.45,73.32,73.42,801386.0,66.9821,67.0826,66.9638,67.0552,801386.0
2017-07-17 15:50:00,73.42,73.43,73.25,73.35,1712587.0,67.0552,67.0643,66.8999,66.9912,1712587.0
2017-07-18 09:30:00,73.09,73.18,72.85,72.99,2751673.0,66.7538,66.836,66.5346,66.6625,2751673.0
2017-07-18 09:40:00,72.98,73.3,72.95,73.26,970038.0,66.6533,66.9456,66.6259,66.9091,970038.0
2017-07-18 09:50:00,73.26,73.39,73.21,73.21,664800.0,66.9091,67.0278,66.8634,66.8634,664800.0
2017-07-18 10:00:00,73.22,73.25,73.02,73.09,721434.0,66.8725,66.8999,66.6899,66.7538,721434.0
2017-07-18 10:10:00,73.09,73.21,73.06,73.12,677516.0,66.7538,66.8634,66.7264,66.7812,677516.0
2017-07-18 10:20:00,73.11,73.16,73.06,73.12,606775.0,66.7721,66.8177,66.7264,66.7812,606775.0
2017-07-18 10:30:00,73.12,73.2,73.08,73.09,380755.0,66.7812,66.8543,66.7447,66.7538,380755.0
2017-07-18 10:40:00,73.09,73.1,72.95,73.04,780309.0,66.7538,66.7629,66.6259,66.7081,780309.0
2017-07-18 10:50:00,73.04,73.21,73.03,73.18,563490.0,66.7081,66.8634,66.699,66.836,563490.0
2017-07-18 11:00:00,73.18,73.2,73.03,73.09,442427.0,66.836,66.8543,66.699,66.7538,442427.0
2017-07-18 11:10:00,73.09,73.09,73.0,73.0,378081.0,66.7538,66.7538,66.6716,66.6716,378081.0
2017-07-18 11:20:00,73.0,73.01,72.86,72.91,1082153.0,66.6716,66.6807,66.5437,66.5894,1082153.0
2017-07-18 11:30:00,72.91,73.05,72.91,72.94,632306.0,66.5894,66.7173,66.5894,66.6168,632306.0
2017-07-18 11:40:00,72.94,72.99,72.91,72.92,315340.0,66.6168,66.6625,66.5894,66.5985,315340.0
2017-07-18 11:50:00,72.92,72.97,72.88,72.9,423769.0,66.5985,66.6442,66.562,66.5803,423769.0
2017-07-18 12:00:00,72.9,72.92,72.81,72.83,392985.0,66.5803,66.5985,66.4981,66.5163,392985.0
2017-07-18 12:10:00,72.82,72.88,72.68,72.69,506703.0,66.5072,66.562,66.3793,66.3885,506703.0
2017-07-18 12:20:00,72.68,72.76,72.68,72.68,359687.0,66.3793,66.4524,66.3793,66.3793,359687.0
2017-07-18 12:30:00,72.68,72.78,72.66,72.78,360039.0,66.3793,66.4707,66.3611,66.4707,360039.0
2017-07-18 12:40:00,72.77,72.81,72.75,72.81,472093.0,66.4615,66.4981,66.4433,66.4981,472093.0
2017-07-18 12:50:00,72.8,72.82,72.73,72.73,290079.0,66.4889,66.5072,66.425,66.425,290079.0
2017-07-18 13:00:00,72.74,72.76,72.67,72.7,597103.0,66.4341,66.4524,66.3702,66.3976,597103.0
2017-07-18 13:10:00,72.69,72.83,72.68,72.8,283539.0,66.3885,66.5163,66.3793,66.4889,283539.0
2017-07-18 13:20:00,72.8,72.86,72.77,72.86,328195.0,66.4889,66.5437,66.4615,66.5437,328195.0
2017-07-18 13:30:00,72.86,72.93,72.85,72.89,316721.0,66.5437,66.6077,66.5346,66.5711,316721.0
2017-07-18 13:40:00,72.89,72.96,72.88,72.94,405499.0,66.5711,66.6351,66.562,66.6168,405499.0
2017-07-18 13:50:00,72.94,72.98,72.92,72.98,317791.0,66.6168,66.6533,66.5985,66.6533,317791.0
2017-07-18 14:00:00,72.98,73.07,72.97,73.06,349420.0,66.6533,66.7355,66.6442,66.7264,349420.0
2017-07-18 14:10:00,73.07,73.11,73.04,73.1,367427.0,66.7355,66.7721,66.7081,66.7629,367427.0
2017-07-18 14:20:00,73.11,73.12,73.05,73.1,294830.0,66.7721,66.7812,66.7173,66.7629,294830.0
2017-07-18 14:30:00,73.09,73.21,73.09,73.14,382678.0,66.7538,66.8634,66.7538,66.7995,382678.0
2017-07-18 14:40:00,73.14,73.21,73.13,73.2,395318.0,66.7995,66.8634,66.7903,66.8543,395318.0
2017-07-18 14:50:00,73.2,73.22,73.09,73.13,275111.0,66.8543,66.8725,66.7538,66.7903,275111.0
2017-07-18 15:00:00,73.12,73.16,73.09,73.16,276052.0,66.7812,66.8177,66.7538,66.8177,276052.0
2017-07-18 15:10:00,73.16,73.17,73.11,73.13,227751.0,66.8177,66.8269,66.7721,66.7903,227751.0
2017-07-18 15:20:00,73.12,73.16,73.05,73.15,364607.0,66.7812,66.8177,66.7173,66.8086,364607.0
2017-07-18 15:30:00,73.15,73.16,73.11,73.12,409082.0,66.8086,66.8177,66.7721,66.7812,409082.0
2017-07-18 15:40:00,73.13,73.13,73.01,73.03,603446.0,66.7903,66.7903,66.6807,66.699,603446.0
2017-07-18 15:50:00,73.04,73.3,73.03,73.29,2358024.0,66.7081,66.9456,66.699,66.9364,2358024.0
2017-07-19 09:30:00,73.5,73.73,73.45,73.73,1265166.0,67.1282,67.3383,67.0826,67.3383,1265166.0
2017-07-19 09:40:00,73.73,73.75,73.63,73.67,850836.0,67.3383,67.3566,67.247,67.2835,850836.0
2017-07-19 09:50:00,73.67,73.78,73.59,73.68,656936.0,67.2835,67.384,67.2104,67.2926,656936.0
2017-07-19 10:00:00,73.68,73.7,73.58,73.64,630590.0,67.2926,67.3109,67.2013,67.2561,630590.0
2017-07-19 10:10:00,73.64,73.66,73.54,73.61,506339.0,67.2561,67.2744,67.1648,67.2287,506339.0
2017-07-19 10:20:00,73.6,73.74,73.58,73.68,364371.0,67.2196,67.3474,67.2013,67.2926,364371.0
2017-07-19 10:30:00,73.69,73.71,73.58,73.6,409889.0,67.3018,67.32,67.2013,67.2196,409889.0
2017-07-19 10:40:00,73.6,73.68,73.57,73.65,508012.0,67.2196,67.2926,67.1922,67.2652,508012.0
2017-07-19 10:50:00,73.65,73.72,73.61,73.71,386129.0,67.2652,67.3292,67.2287,67.32,386129.0
2017-07-19 11:00:00,73.71,73.78,73.7,73.75,436869.0,67.32,67.384,67.3109,67.3566,436869.0
2017-07-19 11:10:00,73.74,73.85,73.74,73.81,369463.0,67.3474,67.4479,67.3474,67.4114,369463.0
2017-07-19 11:20:00,73.81,73.81,73.75,73.76,260887.0,67.4114,67.4114,67.3566,67.3657,260887.0
2017-07-19 11:30:00,73.76,73.83,73.75,73.81,405302.0,67.3657,67.4296,67.3566,67.4114,405302.0
2017-07-19 11:40:00,73.81,73.82,73.75,73.76,372186.0,67.4114,67.4205,67.3566,67.3657,372186.0
2017-07-19 11:50:00,73.76,73.83,73.75,73.81,352015.0,67.3657,67.4296,67.3566,67.4114,352015.0
2017-07-19 12:00:00,73.82,73.93,73.81,73.88,370630.0,67.4205,67.521,67.4114,67.4753,370630.0
2017-07-19 12:10:00,73.88,73.88,73.84,73.87,364788.0,67.4753,67.4753,67.4388,67.4662,364788.0
2017-07-19 12:20:00,73.87,73.88,73.82,73.84,378912.0,67.4662,67.4753,67.4205,67.4388,378912.0
2017-07-19 12:30:00,73.85,73.92,73.84,73.91,291128.0,67.4479,67.5118,67.4388,67.5027,291128.0
2017-07-19 12:40:00,73.91,73.93,73.88,73.9,432756.0,67.5027,67.521,67.4753,67.4936,432756.0
2017-07-19 12:50:00,73.9,73.97,73.89,73.94,419638.0,67.4936,67.5575,67.4844,67.5301,419638.0
2017-07-19 13:00:00,73.94,74.02,73.92,73.98,502940.0,67.5301,67.6032,67.5118,67.5666,502940.0
2017-07-19 13:10:00,73.98,74.04,73.98,73.98,354584.0,67.5666,67.6214,67.5666,67.5666,354584.0
2017-07-19 13:20:00,73.98,74.02,73.96,74.0,273379.0,67.5666,67.6032,67.5484,67.5849,273379.0
2017-07-19 13:30:00,74.0,74.0,73.92,73.92,336368.0,67.5849,67.5849,67.5118,67.5118,336368.0
2017-07-19 13:40:00,73.92,73.94,73.87,73.91,362943.0,67.5118,67.5301,67.4662,67.5027,362943.0
2017-07-19 13:50:00,73.91,73.93,73.89,73.9,258558.0,67.5027,67.521,67.4844,67.4936,258558.0
2017-07-19 14:00:00,73.89,73.95,73.89,73.92,326782.0,67.4844,67.5392,67.4844,67.5118,326782.0
2017-07-19 14:10:00,73.92,74.03,73.91,74.0,489252.0,67.5118,67.6123,67.5027,67.5849,489252.0
2017-07-19 14:20:00,74.01,74.01,73.91,73.92,290839.0,67.594,67.594,67.5027,67.5118,290839.0
2017-07-19 14:30:00,73.92,73.94,73.88,73.92,430207.0,67.5118,67.5301,67.4753,67.5118,430207.0
2017-07-19 14:40:00,73.93,73.95,73.89,73.94,353959.0,67.521,67.5392,67.4844,67.5301,353959.0
2017-07-19 14:50:00,73.95,73.96,73.88,73.88,166724.0,67.5392,67.5484,67.4753,67.4753,166724.0
2017-07-19 15:00:00,73.88,73.95,73.88,73.9,338982.0,67.4753,67.5392,67.4753,67.4936,338982.0
2017-07-19 15:10:00,73.9,73.91,73.86,73.87,420558.0,67.4936,67.5027,67.457,67.4662,420558.0
2017-07-19 15:20:00,73.88,73.94,73.83,73.93,452728.0,67.4753,67.5301,67.4296,67.521,452728.0
2017-07-19 15:30:00,73.94,73.96,73.9,73.92,554139.0,67.5301,67.5484,67.4936,67.5118,554139.0
2017-07-19 15:40:00,73.91,73.92,73.86,73.88,564874.0,67.5027,67.5118,67.457,67.4753,564874.0
2017-07-19 15:50:00,73.89,73.92,73.8,73.85,1515508.0,67.4844,67.5118,67.4022,67.4479,1515508.0
2017-07-20 09:30:00,74.17,74.24,73.53,73.53,2145371.0,67.7402,67.8041,67.1556,67.1556,2145371.0
2017-07-20 09:40:00,73.53,73.61,73.39,73.44,1384559.0,67.1556,67.2287,67.0278,67.0734,1384559.0
2017-07-20 09:50:00,73.44,73.65,73.28,73.63,1149993.0,67.0734,67.2652,66.9273,67.247,1149993.0
2017-07-20 10:00:00,73.62,73.92,73.6,73.9,1459438.0,67.2378,67.5118,67.2196,67.4936,1459438.0
2017-07-20 10:10:00,73.89,73.9,73.5,73.7,806333.0,67.4844,67.4936,67.1282,67.3109,806333.0
2017-07-20 10:20:00,73.71,73.71,73.57,73.63,712138.0,67.32,67.32,67.1922,67.247,712138.0
2017-07-20 10:30:00,73.63,73.7,73.41,73.52,842702.0,67.247,67.3109,67.046,67.1465,842702.0
2017-07-20 10:40:00,73.52,73.74,73.47,73.71,503146.0,67.1465,67.3474,67.1008,67.32,503146.0
2017-07-20 10:50:00,73.7,73.85,73.62,73.84,483987.0,67.3109,67.4479,67.2378,67.4388,483987.0
2017-07-20 11:00:00,73.84,74.07,73.82,73.98,677013.0,67.4388,67.6488,67.4205,67.5666,677013.0
2017-07-20 11:10:00,73.98,74.07,73.93,73.98,562354.0,67.5666,67.6488,67.521,67.5666,562354.0
2017-07-20 11:20:00,73.99,74.13,73.97,73.98,376846.0,67.5758,67.7036,67.5575,67.5666,376846.0
2017-07-20 11:30:00,73.98,73.99,73.84,73.9,333472.0,67.5666,67.5758,67.4388,67.4936,333472.0
2017-07-20 11:40:00,73.9,73.96,73.86,73.88,497002.0,67.4936,67.5484,67.457,67.4753,497002.0
2017-07-20 11:50:00,73.89,73.94,73.86,73.92,265781.0,67.4844,67.5301,67.457,67.5118,265781.0
2017-07-20 12:00:00,73.92,73.95,73.91,73.92,277224.0,67.5118,67.5392,67.5027,67.5118,277224.0
2017-07-20 12:10:00,73.92,73.93,73.86,73.87,427496.0,67.5118,67.521,67.457,67.4662,427496.0
2017-07-20 12:20:00,73.87,73.95,73.84,73.88,357908.0,67.4662,67.5392,67.4388,67.4753,357908.0
2017-07-20 12:30:00,73.88,73.93,73.86,73.89,230324.0,67.4753,67.521,67.457,67.4844,230324.0
2017-07-20 12:40:00,73.89,73.98,73.88,73.89,556369.0,67.4844,67.5666,67.4753,67.4844,556369.0
2017-07-20 12:50:00,73.9,73.91,73.88,73.88,265122.0,67.4936,67.5027,67.4753,67.4753,265122.0
2017-07-20 13:00:00,73.88,73.89,73.79,73.82,399426.0,67.4753,67.4844,67.3931,67.4205,399426.0
2017-07-20 13:10:00,73.82,73.93,73.79,73.93,438132.0,67.4205,67.521,67.3931,67.521,438132.0
2017-07-20 13:20:00,73.93,73.94,73.87,73.91,311055.0,67.521,67.5301,67.4662,67.5027,311055.0
2017-07-20 13:30:00,73.92,74.03,73.89,74.0,341490.0,67.5118,67.6123,67.4844,67.5849,341490.0
2017-07-20 13:40:00,74.0,74.07,73.99,74.03,517416.0,67.5849,67.6488,67.5758,67.6123,517416.0
2017-07-20 13:50:00,74.02,74.03,73.9,73.97,457999.0,67.6032,67.6123,67.4936,67.5575,457999.0
2017-07-20 14:00:00,73.96,74.01,73.92,74.01,490684.0,67.5484,67.594,67.5118,67.594,490684.0
2017-07-20 14:10:00,74.01,74.01,73.87,73.88,410416.0,67.594,67.594,67.4662,67.4753,410416.0
2017-07-20 14:20:00,73.88,73.88,73.78,73.78,620158.0,67.4753,67.4753,67.384,67.384,620158.0
2017-07-20 14:30:00,73.78,73.86,73.67,73.73,629877.0,67.384,67.457,67.2835,67.3383,629877.0
2017-07-20 14:40:00,73.72,73.78,73.62,73.69,840875.0,67.3292,67.384,67.2378,67.3018,840875.0
2017-07-20 14:50:00,73.7,73.86,73.68,73.8,491935.0,67.3109,67.457,67.2926,67.4022,491935.0
2017-07-20 15:00:00,73.8,73.92,73.79,73.88,482216.0,67.4022,67.5118,67.3931,67.4753,482216.0
2017-07-20 15:10:00,73.88,73.96,73.88,73.91,593569.0,67.4753,67.5484,67.4753,67.5027,593569.0
2017-07-20 15:20:00,73.92,73.95,73.88,73.92,775525.0,67.5118,67.5392,67.4753,67.5118,775525.0
2017-07-20 15:30:00,73.92,74.18,73.91,74.17,1219340.0,67.5118,67.7493,67.5027,67.7402,1219340.0
2017-07-20 15:40:00,74.17,74.3,74.15,74.26,1758399.0,67.7402,67.8589,67.7219,67.8224,1758399.0
2017-07-20 15:50:00,74.25,74.27,74.03,74.25,3686189.0,67.8132,67.8315,67.6123,67.8132,3686189.0
2017-07-21 09:30:00,73.52,74.29,73.31,73.95,7827922.0,67.1465,67.8498,66.9547,67.5392,7827922.0
2017-07-21 09:40:00,73.94,74.05,73.66,73.72,2614774.0,67.5301,67.6306,67.2744,67.3292,2614774.0
2017-07-21 09:50:00,73.72,73.94,73.59,73.89,2139891.0,67.3292,67.5301,67.2104,67.4844,2139891.0
2017-07-21 10:00:00,73.89,74.02,73.66,73.82,1566649.0,67.4844,67.6032,67.2744,67.4205,1566649.0
2017-07-21 10:10:00,73.83,74.0,73.79,73.95,1196781.0,67.4296,67.5849,67.3931,67.5392,1196781.0
2017-07-21 10:20:00,73.95,74.16,73.83,73.93,1707407.0,67.5392,67.731,67.4296,67.521,1707407.0
2017-07-21 10:30:00,73.93,74.03,73.88,73.95,705946.0,67.521,67.6123,67.4753,67.5392,705946.0
2017-07-21 10:40:00,73.96,73.98,73.71,73.86,736696.0,67.5484,67.5666,67.32,67.457,736696.0
2017-07-21 10:50:00,73.86,73.88,73.67,73.77,636666.0,67.457,67.4753,67.2835,67.3748,636666.0
2017-07-21 11:00:00,73.77,73.78,73.55,73.61,866198.0,67.3748,67.384,67.1739,67.2287,866198.0
2017-07-21 11:10:00,73.61,73.76,73.59,73.71,722221.0,67.2287,67.3657,67.2104,67.32,722221.0
2017-07-21 11:20:00,73.71,73.78,73.66,73.76,589296.0,67.32,67.384,67.2744,67.3657,589296.0
2017-07-21 11:30:00,73.76,73.78,73.57,73.59,510816.0,67.3657,67.384,67.1922,67.2104,510816.0
2017-07-21 11:40:00,73.58,73.77,73.58,73.76,702474.0,67.2013,67.3748,67.2013,67.3657,702474.0
2017-07-21 11:50:00,73.76,73.85,73.7,73.84,504999.0,67.3657,67.4479,67.3109,67.4388,504999.0
2017-07-21 12:00:00,73.84,73.84,73.76,73.8,483277.0,67.4388,67.4388,67.3657,67.4022,483277.0
2017-07-21 12:10:00,73.8,73.81,73.66,73.68,579384.0,67.4022,67.4114,67.2744,67.2926,579384.0
2017-07-21 12:20:00,73.67,73.69,73.61,73.63,448568.0,67.2835,67.3018,67.2287,67.247,448568.0
2017-07-21 12:30:00,73.63,73.71,73.61,73.64,327241.0,67.247,67.32,67.2287,67.2561,327241.0
2017-07-21 12:40:00,73.63,73.66,73.52,73.53,524958.0,67.247,67.2744,67.1465,67.1556,524958.0
2017-07-21 12:50:00,73.53,73.55,73.35,73.54,1217913.0,67.1556,67.1739,66.9912,67.1648,1217913.0
2017-07-21 13:00:00,73.53,73.6,73.51,73.54,438636.0,67.1556,67.2196,67.1374,67.1648,438636.0
2017-07-21 13:10:00,73.55,73.55,73.42,73.44,480474.0,67.1739,67.1739,67.0552,67.0734,480474.0
2017-07-21 13:20:00,73.44,73.47,73.33,73.39,468508.0,67.0734,67.1008,66.973,67.0278,468508.0
2017-07-21 13:30:00,73.39,73.41,73.32,73.34,369620.0,67.0278,67.046,66.9638,66.9821,369620.0
2017-07-21 13:40:00,73.34,73.36,73.23,73.26,515790.0,66.9821,67.0004,66.8817,66.9091,515790.0
2017-07-21 13:50:00,73.26,73.39,73.2,73.34,541854.0,66.9091,67.0278,66.8543,66.9821,541854.0
2017-07-21 14:00:00,73.34,73.36,73.24,73.27,257889.0,66.9821,67.0004,66.8908,66.9182,257889.0
2017-07-21 14:10:00,73.27,73.28,73.17,73.2,446945.0,66.9182,66.9273,66.8269,66.8543,446945.0
2017-07-21 14:20:00,73.19,73.31,73.19,73.3,444028.0,66.8451,66.9547,66.8451,66.9456,444028.0
2017-07-21 14:30:00,73.29,73.4,73.27,73.39,542174.0,66.9364,67.0369,66.9182,67.0278,542174.0
2017-07-21 14:40:00,73.39,73.43,73.36,73.41,392357.0,67.0278,67.0643,67.0004,67.046,392357.0
2017-07-21 14:50:00,73.41,73.43,73.29,73.35,406407.0,67.046,67.0643,66.9364,66.9912,406407.0
2017-07-21 15:00:00,73.34,73.43,73.32,73.4,315076.0,66.9821,67.0643,66.9638,67.0369,315076.0
2017-07-21 15:10:00,73.4,73.4,73.32,73.37,339356.0,67.0369,67.0369,66.9638,67.0095,339356.0
2017-07-21 15:20:00,73.38,73.38,73.27,73.34,433641.0,67.0186,67.0186,66.9182,66.9821,433641.0
2017-07-21 15:30:00,73.34,73.36,73.28,73.31,515504.0,66.9821,67.0004,66.9273,66.9547,515504.0
2017-07-21 15:40:00,73.31,73.39,73.23,73.37,834869.0,66.9547,67.0278,66.8817,67.0095,834869.0
2017-07-21 15:50:00,73.37,73.83,73.37,73.75,3716273.0,67.0095,67.4296,67.0095,67.3566,3716273.0
2017-07-24 09:30:00,73.53,73.63,73.41,73.48,1013826.0,67.1556,67.247,67.046,67.11,1013826.0
2017-07-24 09:40:00,73.47,73.6,73.41,73.57,598666.0,67.1008,67.2196,67.046,67.1922,598666.0
2017-07-24 09:50:00,73.57,73.65,73.49,73.63,662307.0,67.1922,67.2652,67.1191,67.247,662307.0
2017-07-24 10:00:00,73.63,73.64,73.51,73.55,411266.0,67.247,67.2561,67.1374,67.1739,411266.0
2017-07-24 10:10:00,73.55,73.56,73.36,73.4,541327.0,67.1739,67.183,67.0004,67.0369,541327.0
2017-07-24 10:20:00,73.41,73.43,73.13,73.17,811678.0,67.046,67.0643,66.7903,66.8269,811678.0
2017-07-24 10:30:00,73.17,73.29,73.15,73.26,641155.0,66.8269,66.9364,66.8086,66.9091,641155.0
2017-07-24 10:40:00,73.26,73.33,73.25,73.26,405795.0,66.9091,66.973,66.8999,66.9091,405795.0
2017-07-24 10:50:00,73.25,73.39,73.25,73.39,449046.0,66.8999,67.0278,66.8999,67.0278,449046.0
2017-07-24 11:00:00,73.39,73.4,73.25,73.33,394584.0,67.0278,67.0369,66.8999,66.973,394584.0
2017-07-24 11:10:00,73.33,73.34,73.21,73.28,364758.0,66.973,66.9821,66.8634,66.9273,364758.0
2017-07-24 11:20:00,73.28,73.3,73.23,73.26,384019.0,66.9273,66.9456,66.8817,66.9091,384019.0
2017-07-24 11:30:00,73.26,73.31,73.24,73.27,255897.0,66.9091,66.9547,66.8908,66.9182,255897.0
2017-07-24 11:40:00,73.26,73.28,73.25,73.28,165825.0,66.9091,66.9273,66.8999,66.9273,165825.0
2017-07-24 11:50:00,73.27,73.31,73.27,73.3,168167.0,66.9182,66.9547,66.9182,66.9456,168167.0
2017-07-24 12:00:00,73.3,73.34,73.29,73.34,130713.0,66.9456,66.9821,66.9364,66.9821,130713.0
2017-07-24 12:10:00,73.34,73.37,73.3,73.33,173902.0,66.9821,67.0095,66.9456,66.973,173902.0
2017-07-24 12:20:00,73.34,73.35,73.3,73.31,106696.0,66.9821,66.9912,66.9456,66.9547,106696.0
2017-07-24 12:30:00,73.31,73.36,73.29,73.35,206323.0,66.9547,67.0004,66.9364,66.9912,206323.0
2017-07-24 12:40:00,73.34,73.41,73.34,73.38,206391.0,66.9821,67.046,66.9821,67.0186,206391.0
2017-07-24 12:50:00,73.38,73.39,73.32,73.33,196090.0,67.0186,67.0278,66.9638,66.973,196090.0
2017-07-24 13:00:00,73.34,73.34,73.26,73.29,236134.0,66.9821,66.9821,66.9091,66.9364,236134.0
2017-07-24 13:10:00,73.29,73.3,73.17,73.19,283968.0,66.9364,66.9456,66.8269,66.8451,283968.0
2017-07-24 13:20:00,73.2,73.28,73.19,73.28,213772.0,66.8543,66.9273,66.8451,66.9273,213772.0
2017-07-24 13:30:00,73.28,73.29,73.24,73.24,165861.0,66.9273,66.9364,66.8908,66.8908,165861.0
2017-07-24 13:40:00,73.24,73.28,73.24,73.28,149949.0,66.8908,66.9273,66.8908,66.9273,149949.0
2017-07-24 13:50:00,73.28,73.33,73.25,73.27,250857.0,66.9273,66.973,66.8999,66.9182,250857.0
2017-07-24 14:00:00,73.28,73.33,73.27,73.33,156808.0,66.9273,66.973,66.9182,66.973,156808.0
2017-07-24 14:10:00,73.33,73.39,73.32,73.39,263861.0,66.973,67.0278,66.9638,67.0278,263861.0
2017-07-24 14:20:00,73.39,73.39,73.3,73.32,416589.0,67.0278,67.0278,66.9456,66.9638,416589.0
2017-07-24 14:30:00,73.31,73.39,73.31,73.36,270069.0,66.9547,67.0278,66.9547,67.0004,270069.0
2017-07-24 14:40:00,73.36,73.38,73.3,73.3,153406.0,67.0004,67.0186,66.9456,66.9456,153406.0
2017-07-24 14:50:00,73.31,73.38,73.3,73.38,326598.0,66.9547,67.0186,66.9456,67.0186,326598.0
2017-07-24 15:00:00,73.38,73.39,73.34,73.35,288106.0,67.0186,67.0278,66.9821,66.9912,288106.0
2017-07-24 15:10:00,73.35,73.53,73.35,73.51,685293.0,66.9912,67.1556,66.9912,67.1374,685293.0
2017-07-24 15:20:00,73.5,73.63,73.49,73.62,664876.0,67.1282,67.247,67.1191,67.2378,664876.0
2017-07-24 15:30:00,73.62,73.65,73.56,73.62,621582.0,67.2378,67.2652,67.183,67.2378,621582.0
2017-07-24 15:40:00,73.63,73.73,73.61,73.67,689288.0,67.247,67.3383,67.2287,67.2835,689288.0
2017-07-24 15:50:00,73.68,73.75,73.55,73.61,2488748.0,67.2926,67.3566,67.1739,67.2287,2488748.0
2017-07-25 09:30:00,73.8,73.82,73.5,73.65,1216243.0,67.4022,67.4205,67.1282,67.2652,1216243.0
2017-07-25 09:40:00,73.65,73.78,73.62,73.76,628869.0,67.2652,67.384,67.2378,67.3657,628869.0
2017-07-25 09:50:00,73.75,74.01,73.73,73.96,1021598.0,67.3566,67.594,67.3383,67.5484,1021598.0
2017-07-25 10:00:00,73.95,73.98,73.68,73.7,485451.0,67.5392,67.5666,67.2926,67.3109,485451.0
2017-07-25 10:10:00,73.7,73.86,73.69,73.79,397862.0,67.3109,67.457,67.3018,67.3931,397862.0
2017-07-25 10:20:00,73.8,73.83,73.71,73.81,520036.0,67.4022,67.4296,67.32,67.4114,520036.0
2017-07-25 10:30:00,73.81,73.83,73.67,73.69,265967.0,67.4114,67.4296,67.2835,67.3018,265967.0
2017-07-25 10:40:00,73.7,73.74,73.63,73.69,248005.0,67.3109,67.3474,67.247,67.3018,248005.0
2017-07-25 10:50:00,73.69,73.76,73.68,73.76,321182.0,67.3018,67.3657,67.2926,67.3657,321182.0
2017-07-25 11:00:00,73.76,73.9,73.76,73.87,341261.0,67.3657,67.4936,67.3657,67.4662,341261.0
2017-07-25 11:10:00,73.86,73.88,73.8,73.86,343886.0,67.457,67.4753,67.4022,67.457,343886.0
2017-07-25 11:20:00,73.86,73.91,73.85,73.86,242644.0,67.457,67.5027,67.4479,67.457,242644.0
2017-07-25 11:30:00,73.85,73.9,73.82,73.86,309971.0,67.4479,67.4936,67.4205,67.457,309971.0
2017-07-25 11:40:00,73.86,73.92,73.85,73.87,259855.0,67.457,67.5118,67.4479,67.4662,259855.0
2017-07-25 11:50:00,73.87,73.93,73.86,73.89,325360.0,67.4662,67.521,67.457,67.4844,325360.0
2017-07-25 12:00:00,73.88,73.9,73.79,73.81,378351.0,67.4753,67.4936,67.3931,67.4114,378351.0
2017-07-25 12:10:00,73.8,73.83,73.79,73.81,233918.0,67.4022,67.4296,67.3931,67.4114,233918.0
2017-07-25 12:20:00,73.81,73.89,73.8,73.89,228536.0,67.4114,67.4844,67.4022,67.4844,228536.0
2017-07-25 12:30:00,73.89,74.0,73.88,73.98,279967.0,67.4844,67.5849,67.4753,67.5666,279967.0
2017-07-25 12:40:00,73.98,74.0,73.96,73.99,223701.0,67.5666,67.5849,67.5484,67.5758,223701.0
2017-07-25 12:50:00,73.99,74.01,73.94,73.98,268052.0,67.5758,67.594,67.5301,67.5666,268052.0
2017-07-25 13:00:00,73.99,74.0,73.95,73.98,145248.0,67.5758,67.5849,67.5392,67.5666,145248.0
2017-07-25 13:10:00,73.98,74.01,73.97,73.99,132830.0,67.5666,67.594,67.5575,67.5758,132830.0
2017-07-25 13:20:00,73.99,74.01,73.98,73.99,246187.0,67.5758,67.594,67.5666,67.5758,246187.0
2017-07-25 13:30:00,74.0,74.09,73.99,74.09,252291.0,67.5849,67.6671,67.5758,67.6671,252291.0
2017-07-25 13:40:00,74.08,74.1,74.06,74.09,181698.0,67.658,67.6762,67.6397,67.6671,181698.0
2017-07-25 13:50:00,74.09,74.14,74.08,74.14,268461.0,67.6671,67.7128,67.658,67.7128,268461.0
2017-07-25 14:00:00,74.14,74.2,74.12,74.2,319595.0,67.7128,67.7676,67.6945,67.7676,319595.0
2017-07-25 14:10:00,74.19,74.3,74.19,74.25,542701.0,67.7584,67.8589,67.7584,67.8132,542701.0
2017-07-25 14:20:00,74.25,74.29,74.23,74.26,307786.0,67.8132,67.8498,67.795,67.8224,307786.0
2017-07-25 14:30:00,74.25,74.25,74.17,74.25,468445.0,67.8132,67.8132,67.7402,67.8132,468445.0
2017-07-25 14:40:00,74.25,74.26,74.14,74.16,331381.0,67.8132,67.8224,67.7128,67.731,331381.0
2017-07-25 14:50:00,74.17,74.21,74.14,74.2,320164.0,67.7402,67.7767,67.7128,67.7676,320164.0
2017-07-25 15:00:00,74.2,74.23,74.18,74.2,293585.0,67.7676,67.795,67.7493,67.7676,293585.0
2017-07-25 15:10:00,74.21,74.23,74.15,74.16,327134.0,67.7767,67.795,67.7219,67.731,327134.0
2017-07-25 15:20:00,74.16,74.23,74.12,74.22,522318.0,67.731,67.795,67.6945,67.7858,522318.0
2017-07-25 15:30:00,74.23,74.3,74.22,74.27,876866.0,67.795,67.8589,67.7858,67.8315,876866.0
2017-07-25 15:40:00,74.28,74.31,74.21,74.21,1195586.0,67.8406,67.868,67.7767,67.7767,1195586.0
2017-07-25 15:50:00,74.21,74.28,74.14,74.2,2390352.0,67.7767,67.8406,67.7128,67.7676,2390352.0
2017-07-26 09:30:00,74.34,74.38,74.14,74.19,845427.0,67.8954,67.932,67.7128,67.7584,845427.0
2017-07-26 09:40:00,74.19,74.29,74.08,74.13,569882.0,67.7584,67.8498,67.658,67.7036,569882.0
2017-07-26 09:50:00,74.14,74.2,74.06,74.19,498904.0,67.7128,67.7676,67.6397,67.7584,498904.0
2017-07-26 10:00:00,74.2,74.28,74.16,74.24,500162.0,67.7676,67.8406,67.731,67.8041,500162.0
2017-07-26 10:10:00,74.24,74.3,74.17,74.22,320737.0,67.8041,67.8589,67.7402,67.7858,320737.0
2017-07-26 10:20:00,74.21,74.3,74.18,74.23,361547.0,67.7767,67.8589,67.7493,67.795,361547.0
2017-07-26 10:30:00,74.23,74.26,74.16,74.22,298472.0,67.795,67.8224,67.731,67.7858,298472.0
2017-07-26 10:40:00,74.22,74.27,74.17,74.21,393571.0,67.7858,67.8315,67.7402,67.7767,393571.0
2017-07-26 10:50:00,74.21,74.21,74.07,74.08,248075.0,67.7767,67.7767,67.6488,67.658,248075.0
2017-07-26 11:00:00,74.08,74.17,74.08,74.11,228937.0,67.658,67.7402,67.658,67.6854,228937.0
2017-07-26 11:10:00,74.12,74.12,74.01,74.06,262056.0,67.6945,67.6945,67.594,67.6397,262056.0
2017-07-26 11:20:00,74.06,74.09,74.04,74.06,448774.0,67.6397,67.6671,67.6214,67.6397,448774.0
2017-07-26 11:30:00,74.05,74.07,74.02,74.02,312856.0,67.6306,67.6488,67.6032,67.6032,312856.0
2017-07-26 11:40:00,74.02,74.07,74.01,74.02,287326.0,67.6032,67.6488,67.594,67.6032,287326.0
2017-07-26 11:50:00,74.02,74.03,73.95,73.98,236860.0,67.6032,67.6123,67.5392,67.5666,236860.0
2017-07-26 12:00:00,73.98,74.05,73.97,74.03,215655.0,67.5666,67.6306,67.5575,67.6123,215655.0
2017-07-26 12:10:00,74.03,74.12,74.03,74.12,344433.0,67.6123,67.6945,67.6123,67.6945,344433.0
2017-07-26 12:20:00,74.11,74.15,74.08,74.09,251403.0,67.6854,67.7219,67.658,67.6671,251403.0
2017-07-26 12:30:00,74.09,74.1,74.01,74.03,474781.0,67.6671,67.6762,67.594,67.6123,474781.0
2017-07-26 12:40:00,74.04,74.04,73.97,73.98,180341.0,67.6214,67.6214,67.5575,67.5666,180341.0
2017-07-26 12:50:00,73.97,74.03,73.95,73.96,211763.0,67.5575,67.6123,67.5392,67.5484,211763.0
2017-07-26 13:00:00,73.96,73.96,73.86,73.9,179045.0,67.5484,67.5484,67.457,67.4936,179045.0
2017-07-26 13:10:00,73.9,73.96,73.89,73.96,124942.0,67.4936,67.5484,67.4844,67.5484,124942.0
2017-07-26 13:20:00,73.96,73.98,73.91,73.92,117414.0,67.5484,67.5666,67.5027,67.5118,117414.0
2017-07-26 13:30:00,73.91,73.98,73.91,73.95,157458.0,67.5027,67.5666,67.5027,67.5392,157458.0
2017-07-26 13:40:00,73.94,74.05,73.94,74.02,184824.0,67.5301,67.6306,67.5301,67.6032,184824.0
2017-07-26 13:50:00,74.03,74.04,73.9,73.9,179270.0,67.6123,67.6214,67.4936,67.4936,179270.0
2017-07-26 14:00:00,73.91,74.03,73.81,73.95,366143.0,67.5027,67.6123,67.4114,67.5392,366143.0
2017-07-26 14:10:00,73.95,73.97,73.91,73.92,244130.0,67.5392,67.5575,67.5027,67.5118,244130.0
2017-07-26 14:20:00,73.93,74.0,73.88,74.0,236939.0,67.521,67.5849,67.4753,67.5849,236939.0
2017-07-26 14:30:00,73.99,74.0,73.9,73.91,161756.0,67.5758,67.5849,67.4936,67.5027,161756.0
2017-07-26 14:40:00,73.91,73.95,73.86,73.91,224436.0,67.5027,67.5392,67.457,67.5027,224436.0
2017-07-26 14:50:00,73.92,73.96,73.87,73.9,352938.0,67.5118,67.5484,67.4662,67.4936,352938.0
2017-07-26 15:00:00,73.89,73.93,73.87,73.91,230828.0,67.4844,67.521,67.4662,67.5027,230828.0
2017-07-26 15:10:00,73.91,73.99,73.89,73.96,279765.0,67.5027,67.5758,67.4844,67.5484,279765.0
2017-07-26 15:20:00,73.96,73.99,73.94,73.95,286744.0,67.5484,67.5758,67.5301,67.5392,286744.0
2017-07-26 15:30:00,73.94,73.97,73.89,73.95,305218.0,67.5301,67.5575,67.4844,67.5392,305218.0
2017-07-26 15:40:00,73.94,73.97,73.85,73.86,487131.0,67.5301,67.5575,67.4479,67.457,487131.0
2017-07-26 15:50:00,73.85,74.05,73.84,74.05,1062089.0,67.4479,67.6306,67.4388,67.6306,1062089.0
2017-07-27 09:30:00,73.76,74.08,73.53,74.07,1584172.0,67.3657,67.658,67.1556,67.6488,1584172.0
2017-07-27 09:40:00,74.06,74.11,73.94,74.06,1010076.0,67.6397,67.6854,67.5301,67.6397,1010076.0
2017-07-27 09:50:00,74.07,74.13,73.98,74.02,634099.0,67.6488,67.7036,67.5666,67.6032,634099.0
2017-07-27 10:00:00,74.01,74.11,73.98,74.04,371794.0,67.594,67.6854,67.5666,67.6214,371794.0
2017-07-27 10:10:00,74.03,74.13,73.96,74.1,593064.0,67.6123,67.7036,67.5484,67.6762,593064.0
2017-07-27 10:20:00,74.1,74.16,74.05,74.15,330610.0,67.6762,67.731,67.6306,67.7219,330610.0
2017-07-27 10:30:00,74.15,74.22,74.13,74.2,404766.0,67.7219,67.7858,67.7036,67.7676,404766.0
2017-07-27 10:40:00,74.2,74.21,74.09,74.17,408355.0,67.7676,67.7767,67.6671,67.7402,408355.0
2017-07-27 10:50:00,74.17,74.21,74.1,74.17,338353.0,67.7402,67.7767,67.6762,67.7402,338353.0
2017-07-27 11:00:00,74.17,74.17,74.03,74.03,471030.0,67.7402,67.7402,67.6123,67.6123,471030.0
2017-07-27 11:10:00,74.04,74.13,74.02,74.12,571254.0,67.6214,67.7036,67.6032,67.6945,571254.0
2017-07-27 11:20:00,74.12,74.27,74.1,74.26,438449.0,67.6945,67.8315,67.6762,67.8224,438449.0
2017-07-27 11:30:00,74.25,74.42,74.22,74.25,331812.0,67.8132,67.9685,67.7858,67.8132,331812.0
2017-07-27 11:40:00,74.25,74.29,74.19,74.28,261610.0,67.8132,67.8498,67.7584,67.8406,261610.0
2017-07-27 11:50:00,74.29,74.29,74.19,74.22,208008.0,67.8498,67.8498,67.7584,67.7858,208008.0
2017-07-27 12:00:00,74.22,74.22,74.16,74.19,671485.0,67.7858,67.7858,67.731,67.7584,671485.0
2017-07-27 12:10:00,74.2,74.21,74.13,74.15,252142.0,67.7676,67.7767,67.7036,67.7219,252142.0
2017-07-27 12:20:00,74.15,74.17,74.02,74.03,258344.0,67.7219,67.7402,67.6032,67.6123,258344.0
2017-07-27 12:30:00,74.04,74.05,73.82,73.9,614028.0,67.6214,67.6306,67.4205,67.4936,614028.0
2017-07-27 12:40:00,73.91,74.09,73.73,74.02,903273.0,67.5027,67.6671,67.3383,67.6032,903273.0
2017-07-27 12:50:00,74.0,74.03,73.38,73.58,884053.0,67.5849,67.6123,67.0186,67.2013,884053.0
2017-07-27 13:00:00,73.58,73.64,73.39,73.45,705509.0,67.2013,67.2561,67.0278,67.0826,705509.0
2017-07-27 13:10:00,73.46,73.51,73.16,73.24,670390.0,67.0917,67.1374,66.8177,66.8908,670390.0
2017-07-27 13:20:00,73.24,73.3,72.62,72.91,949057.0,66.8908,66.9456,66.3245,66.5894,949057.0
2017-07-27 13:30:00,72.92,73.02,72.6,72.67,981161.0,66.5985,66.6899,66.3063,66.3702,981161.0
2017-07-27 13:40:00,72.66,73.02,72.51,72.95,1052247.0,66.3611,66.6899,66.2241,66.6259,1052247.0
2017-07-27 13:50:00,72.96,73.0,72.61,72.73,1081456.0,66.6351,66.6716,66.3154,66.425,1081456.0
2017-07-27 14:00:00,72.74,72.78,72.32,72.77,1272172.0,66.4341,66.4707,66.0505,66.4615,1272172.0
2017-07-27 14:10:00,72.78,72.91,72.71,72.74,841102.0,66.4707,66.5894,66.4067,66.4341,841102.0
2017-07-27 14:20:00,72.75,72.83,72.64,72.82,705319.0,66.4433,66.5163,66.3428,66.5072,705319.0
2017-07-27 14:30:00,72.83,72.85,72.67,72.77,530981.0,66.5163,66.5346,66.3702,66.4615,530981.0
2017-07-27 14:40:00,72.77,72.78,72.48,72.6,809432.0,66.4615,66.4707,66.1967,66.3063,809432.0
2017-07-27 14:50:00,72.59,72.78,72.57,72.76,517218.0,66.2971,66.4707,66.2789,66.4524,517218.0
2017-07-27 15:00:00,72.76,72.78,72.61,72.63,562265.0,66.4524,66.4707,66.3154,66.3337,562265.0
2017-07-27 15:10:00,72.63,72.7,72.55,72.56,695682.0,66.3337,66.3976,66.2606,66.2697,695682.0
2017-07-27 15:20:00,72.56,72.66,72.54,72.62,674610.0,66.2697,66.3611,66.2515,66.3245,674610.0
2017-07-27 15:30:00,72.63,72.83,72.59,72.83,746830.0,66.3337,66.5163,66.2971,66.5163,746830.0
2017-07-27 15:40:00,72.83,72.92,72.78,72.91,836553.0,66.5163,66.5985,66.4707,66.5894,836553.0
2017-07-27 15:50:00,72.92,73.21,72.91,73.15,2091695.0,66.5985,66.8634,66.5894,66.8086,2091695.0
2017-07-28 09:30:00,72.72,72.98,72.54,72.94,1223589.0,66.4159,66.6533,66.2515,66.6168,1223589.0
2017-07-28 09:40:00,72.94,73.12,72.9,72.95,651101.0,66.6168,66.7812,66.5803,66.6259,651101.0
2017-07-28 09:50:00,72.96,73.07,72.86,72.91,499949.0,66.6351,66.7355,66.5437,66.5894,499949.0
2017-07-28 10:00:00,72.9,73.03,72.79,72.86,462646.0,66.5803,66.699,66.4798,66.5437,462646.0
2017-07-28 10:10:00,72.85,72.94,72.81,72.84,338192.0,66.5346,66.6168,66.4981,66.5255,338192.0
2017-07-28 10:20:00,72.84,72.9,72.68,72.88,344315.0,66.5255,66.5803,66.3793,66.562,344315.0
2017-07-28 10:30:00,72.88,72.99,72.84,72.89,292155.0,66.562,66.6625,66.5255,66.5711,292155.0
2017-07-28 10:40:00,72.89,73.01,72.86,72.9,349672.0,66.5711,66.6807,66.5437,66.5803,349672.0
2017-07-28 10:50:00,72.91,72.94,72.8,72.92,248526.0,66.5894,66.6168,66.4889,66.5985,248526.0
2017-07-28 11:00:00,72.93,73.0,72.82,72.99,318411.0,66.6077,66.6716,66.5072,66.6625,318411.0
2017-07-28 11:10:00,72.99,73.03,72.93,72.97,253425.0,66.6625,66.699,66.6077,66.6442,253425.0
2017-07-28 11:20:00,72.97,73.02,72.86,72.89,385953.0,66.6442,66.6899,66.5437,66.5711,385953.0
2017-07-28 11:30:00,72.89,73.01,72.88,72.99,428561.0,66.5711,66.6807,66.562,66.6625,428561.0
2017-07-28 11:40:00,72.99,73.02,72.94,72.95,268063.0,66.6625,66.6899,66.6168,66.6259,268063.0
2017-07-28 11:50:00,72.95,73.07,72.92,73.0,446317.0,66.6259,66.7355,66.5985,66.6716,446317.0
2017-07-28 12:00:00,72.99,73.07,72.96,73.07,269108.0,66.6625,66.7355,66.6351,66.7355,269108.0
2017-07-28 12:10:00,73.07,73.1,73.03,73.06,209070.0,66.7355,66.7629,66.699,66.7264,209070.0
2017-07-28 12:20:00,73.06,73.13,72.99,73.1,306849.0,66.7264,66.7903,66.6625,66.7629,306849.0
2017-07-28 12:30:00,73.1,73.26,73.09,73.25,249906.0,66.7629,66.9091,66.7538,66.8999,249906.0
2017-07-28 12:40:00,73.25,73.31,73.22,73.24,215359.0,66.8999,66.9547,66.8725,66.8908,215359.0
2017-07-28 12:50:00,73.25,73.31,73.21,73.25,285870.0,66.8999,66.9547,66.8634,66.8999,285870.0
2017-07-28 13:00:00,73.25,73.29,73.1,73.11,240753.0,66.8999,66.9364,66.7629,66.7721,240753.0
2017-07-28 13:10:00,73.11,73.2,73.07,73.12,197763.0,66.7721,66.8543,66.7355,66.7812,197763.0
2017-07-28 13:20:00,73.12,73.19,73.09,73.14,200818.0,66.7812,66.8451,66.7538,66.7995,200818.0
2017-07-28 13:30:00,73.14,73.2,73.13,73.2,256184.0,66.7995,66.8543,66.7903,66.8543,256184.0
2017-07-28 13:40:00,73.19,73.24,73.18,73.24,137958.0,66.8451,66.8908,66.836,66.8908,137958.0
2017-07-28 13:50:00,73.24,73.28,73.16,73.17,194110.0,66.8908,66.9273,66.8177,66.8269,194110.0
2017-07-28 14:00:00,73.17,73.2,73.12,73.13,327667.0,66.8269,66.8543,66.7812,66.7903,327667.0
2017-07-28 14:10:00,73.14,73.15,73.06,73.09,224569.0,66.7995,66.8086,66.7264,66.7538,224569.0
2017-07-28 14:20:00,73.1,73.15,73.09,73.09,165459.0,66.7629,66.8086,66.7538,66.7538,165459.0
2017-07-28 14:30:00,73.09,73.17,73.08,73.17,285040.0,66.7538,66.8269,66.7447,66.8269,285040.0
2017-07-28 14:40:00,73.17,73.19,73.05,73.08,185552.0,66.8269,66.8451,66.7173,66.7447,185552.0
2017-07-28 14:50:00,73.08,73.15,73.04,73.13,232290.0,66.7447,66.8086,66.7081,66.7903,232290.0
2017-07-28 15:00:00,73.14,73.17,73.11,73.17,216992.0,66.7995,66.8269,66.7721,66.8269,216992.0
2017-07-28 15:10:00,73.17,73.18,72.98,72.98,354807.0,66.8269,66.836,66.6533,66.6533,354807.0
2017-07-28 15:20:00,72.98,73.11,72.98,73.05,543968.0,66.6533,66.7721,66.6533,66.7173,543968.0
2017-07-28 15:30:00,73.05,73.06,72.97,72.98,294164.0,66.7173,66.7264,66.6442,66.6533,294164.0
2017-07-28 15:40:00,72.99,73.1,72.98,73.06,592546.0,66.6625,66.7629,66.6533,66.7264,592546.0
2017-07-28 15:50:00,73.06,73.08,72.99,73.03,1159342.0,66.7264,66.7447,66.6625,66.699,1159342.0
2017-07-31 09:30:00,73.3,73.44,73.2,73.2,921445.0,66.9456,67.0734,66.8543,66.8543,921445.0
2017-07-31 09:40:00,73.2,73.21,72.97,73.03,567838.0,66.8543,66.8634,66.6442,66.699,567838.0
2017-07-31 09:50:00,73.03,73.06,72.8,72.83,522566.0,66.699,66.7264,66.4889,66.5163,522566.0
2017-07-31 10:00:00,72.83,72.9,72.66,72.9,464328.0,66.5163,66.5803,66.3611,66.5803,464328.0
2017-07-31 10:10:00,72.9,72.91,72.75,72.81,445680.0,66.5803,66.5894,66.4433,66.4981,445680.0
2017-07-31 10:20:00,72.8,72.8,72.55,72.56,560646.0,66.4889,66.4889,66.2606,66.2697,560646.0
2017-07-31 10:30:00,72.56,72.57,72.42,72.49,610861.0,66.2697,66.2789,66.1419,66.2058,610861.0
2017-07-31 10:40:00,72.49,72.58,72.46,72.54,374942.0,66.2058,66.288,66.1784,66.2515,374942.0
2017-07-31 10:50:00,72.54,72.58,72.41,72.52,412816.0,66.2515,66.288,66.1327,66.2332,412816.0
2017-07-31 11:00:00,72.53,72.65,72.52,72.62,362516.0,66.2423,66.3519,66.2332,66.3245,362516.0
2017-07-31 11:10:00,72.63,72.72,72.61,72.68,389049.0,66.3337,66.4159,66.3154,66.3793,389049.0
2017-07-31 11:20:00,72.67,72.76,72.65,72.72,361157.0,66.3702,66.4524,66.3519,66.4159,361157.0
2017-07-31 11:30:00,72.73,72.97,72.72,72.97,252825.0,66.425,66.6442,66.4159,66.6442,252825.0
2017-07-31 11:40:00,72.96,73.05,72.94,72.98,279432.0,66.6351,66.7173,66.6168,66.6533,279432.0
2017-07-31 11:50:00,72.97,72.98,72.9,72.95,246304.0,66.6442,66.6533,66.5803,66.6259,246304.0
2017-07-31 12:00:00,72.95,72.98,72.88,72.91,326152.0,66.6259,66.6533,66.562,66.5894,326152.0
2017-07-31 12:10:00,72.9,73.0,72.86,73.0,173498.0,66.5803,66.6716,66.5437,66.6716,173498.0
2017-07-31 12:20:00,72.99,73.04,72.98,73.02,234348.0,66.6625,66.7081,66.6533,66.6899,234348.0
2017-07-31 12:30:00,73.01,73.02,72.98,72.98,161769.0,66.6807,66.6899,66.6533,66.6533,161769.0
2017-07-31 12:40:00,72.98,73.23,72.98,73.23,666314.0,66.6533,66.8817,66.6533,66.8817,666314.0
2017-07-31 12:50:00,73.22,73.31,73.2,73.29,489265.0,66.8725,66.9547,66.8543,66.9364,489265.0
2017-07-31 13:00:00,73.3,73.37,73.2,73.34,525438.0,66.9456,67.0095,66.8543,66.9821,525438.0
2017-07-31 13:10:00,73.34,73.35,73.22,73.27,293363.0,66.9821,66.9912,66.8725,66.9182,293363.0
2017-07-31 13:20:00,73.27,73.36,73.26,73.34,198890.0,66.9182,67.0004,66.9091,66.9821,198890.0
2017-07-31 13:30:00,73.34,73.36,73.18,73.19,225790.0,66.9821,67.0004,66.836,66.8451,225790.0
2017-07-31 13:40:00,73.19,73.2,73.14,73.16,252524.0,66.8451,66.8543,66.7995,66.8177,252524.0
2017-07-31 13:50:00,73.17,73.29,73.16,73.28,211120.0,66.8269,66.9364,66.8177,66.9273,211120.0
2017-07-31 14:00:00,73.29,73.29,72.99,73.0,380465.0,66.9364,66.9364,66.6625,66.6716,380465.0
2017-07-31 14:10:00,73.0,73.12,72.99,73.09,328351.0,66.6716,66.7812,66.6625,66.7538,328351.0
2017-07-31 14:20:00,73.1,73.12,73.01,73.02,253952.0,66.7629,66.7812,66.6807,66.6899,253952.0
2017-07-31 14:30:00,73.02,73.06,72.88,72.89,321749.0,66.6899,66.7264,66.562,66.5711,321749.0
2017-07-31 14:40:00,72.89,72.96,72.87,72.95,339603.0,66.5711,66.6351,66.5529,66.6259,339603.0
2017-07-31 14:50:00,72.95,72.95,72.84,72.86,305606.0,66.6259,66.6259,66.5255,66.5437,305606.0
2017-07-31 15:00:00,72.86,72.91,72.84,72.86,311838.0,66.5437,66.5894,66.5255,66.5437,311838.0
2017-07-31 15:10:00,72.86,72.92,72.86,72.88,451632.0,66.5437,66.5985,66.5437,66.562,451632.0
2017-07-31 15:20:00,72.88,72.91,72.87,72.89,314299.0,66.562,66.5894,66.5529,66.5711,314299.0
2017-07-31 15:30:00,72.89,72.9,72.82,72.85,421622.0,66.5711,66.5803,66.5072,66.5346,421622.0
2017-07-31 15:40:00,72.84,72.85,72.76,72.77,843036.0,66.5255,66.5346,66.4524,66.4615,843036.0
2017-07-31 15:50:00,72.78,72.8,72.61,72.72,2325755.0,66.4707,66.4889,66.3154,66.4159,2325755.0
2017-08-01 09:30:00,73.04,73.42,72.92,73.05,1363020.0,66.7081,67.0552,66.5985,66.7173,1363020.0
2017-08-01 09:40:00,73.05,73.11,72.96,73.03,511116.0,66.7173,66.7721,66.6351,66.699,511116.0
2017-08-01 09:50:00,73.04,73.04,72.88,73.03,410992.0,66.7081,66.7081,66.562,66.699,410992.0
2017-08-01 10:00:00,73.02,73.05,72.94,72.96,818543.0,66.6899,66.7173,66.6168,66.6351,818543.0
2017-08-01 10:10:00,72.96,73.05,72.96,73.0,397784.0,66.6351,66.7173,66.6351,66.6716,397784.0
2017-08-01 10:20:00,73.0,73.01,72.78,72.9,375327.0,66.6716,66.6807,66.4707,66.5803,375327.0
2017-08-01 10:30:00,72.9,72.95,72.82,72.89,258306.0,66.5803,66.6259,66.5072,66.5711,258306.0
2017-08-01 10:40:00,72.89,73.03,72.88,73.02,500095.0,66.5711,66.699,66.562,66.6899,500095.0
2017-08-01 10:50:00,73.02,73.04,72.96,72.98,564780.0,66.6899,66.7081,66.6351,66.6533,564780.0
2017-08-01 11:00:00,72.97,73.0,72.89,72.91,306310.0,66.6442,66.6716,66.5711,66.5894,306310.0
2017-08-01 11:10:00,72.91,72.91,72.79,72.83,328058.0,66.5894,66.5894,66.4798,66.5163,328058.0
2017-08-01 11:20:00,72.83,72.87,72.76,72.79,404759.0,66.5163,66.5529,66.4524,66.4798,404759.0
2017-08-01 11:30:00,72.79,72.82,72.76,72.81,382949.0,66.4798,66.5072,66.4524,66.4981,382949.0
2017-08-01 11:40:00,72.81,72.87,72.77,72.86,297994.0,66.4981,66.5529,66.4615,66.5437,297994.0
2017-08-01 11:50:00,72.86,72.88,72.83,72.84,220691.0,66.5437,66.562,66.5163,66.5255,220691.0
2017-08-01 12:00:00,72.84,72.86,72.81,72.85,199519.0,66.5255,66.5437,66.4981,66.5346,199519.0
2017-08-01 12:10:00,72.86,72.88,72.84,72.86,363249.0,66.5437,66.562,66.5255,66.5437,363249.0
2017-08-01 12:20:00,72.86,72.88,72.76,72.78,277949.0,66.5437,66.562,66.4524,66.4707,277949.0
2017-08-01 12:30:00,72.78,72.81,72.76,72.81,237192.0,66.4707,66.4981,66.4524,66.4981,237192.0
2017-08-01 12:40:00,72.8,72.81,72.73,72.74,235223.0,66.4889,66.4981,66.425,66.4341,235223.0
2017-08-01 12:50:00,72.74,72.76,72.72,72.73,253127.0,66.4341,66.4524,66.4159,66.425,253127.0
2017-08-01 13:00:00,72.73,72.76,72.71,72.75,405211.0,66.425,66.4524,66.4067,66.4433,405211.0
2017-08-01 13:10:00,72.74,72.76,72.72,72.74,279088.0,66.4341,66.4524,66.4159,66.4341,279088.0
2017-08-01 13:20:00,72.74,72.82,72.74,72.8,465259.0,66.4341,66.5072,66.4341,66.4889,465259.0
2017-08-01 13:30:00,72.8,72.81,72.77,72.8,370775.0,66.4889,66.4981,66.4615,66.4889,370775.0
2017-08-01 13:40:00,72.8,72.81,72.77,72.78,184089.0,66.4889,66.4981,66.4615,66.4707,184089.0
2017-08-01 13:50:00,72.79,72.81,72.77,72.8,180703.0,66.4798,66.4981,66.4615,66.4889,180703.0
2017-08-01 14:00:00,72.8,72.81,72.77,72.79,249359.0,66.4889,66.4981,66.4615,66.4798,249359.0
2017-08-01 14:10:00,72.79,72.79,72.76,72.77,153772.0,66.4798,66.4798,66.4524,66.4615,153772.0
2017-08-01 14:20:00,72.76,72.77,72.7,72.72,316940.0,66.4524,66.4615,66.3976,66.4159,316940.0
2017-08-01 14:30:00,72.72,72.75,72.71,72.73,152715.0,66.4159,66.4433,66.4067,66.425,152715.0
2017-08-01 14:40:00,72.72,72.77,72.68,72.69,295680.0,66.4159,66.4615,66.3793,66.3885,295680.0
2017-08-01 14:50:00,72.68,72.74,72.63,72.7,289509.0,66.3793,66.4341,66.3337,66.3976,289509.0
2017-08-01 15:00:00,72.69,72.72,72.67,72.7,201996.0,66.3885,66.4159,66.3702,66.3976,201996.0
2017-08-01 15:10:00,72.7,72.71,72.64,72.66,364575.0,66.3976,66.4067,66.3428,66.3611,364575.0
2017-08-01 15:20:00,72.65,72.67,72.62,72.65,265932.0,66.3519,66.3702,66.3245,66.3519,265932.0
2017-08-01 15:30:00,72.66,72.66,72.54,72.54,541665.0,66.3611,66.3611,66.2515,66.2515,541665.0
2017-08-01 15:40:00,72.55,72.56,72.51,72.52,588406.0,66.2606,66.2697,66.2241,66.2332,588406.0
2017-08-01 15:50:00,72.52,72.6,72.49,72.55,1891394.0,66.2332,66.3063,66.2058,66.2606,1891394.0
2017-08-02 09:30:00,72.52,72.56,72.24,72.34,1346178.0,66.2332,66.2697,65.9775,66.0688,1346178.0
2017-08-02 09:40:00,72.34,72.4,72.15,72.2,862295.0,66.0688,66.1236,65.8953,65.9409,862295.0
2017-08-02 09:50:00,72.2,72.33,72.18,72.21,839579.0,65.9409,66.0597,65.9227,65.9501,839579.0
2017-08-02 10:00:00,72.21,72.3,72.18,72.27,610465.0,65.9501,66.0323,65.9227,66.0049,610465.0
2017-08-02 10:10:00,72.27,72.3,72.08,72.09,779808.0,66.0049,66.0323,65.8313,65.8405,779808.0
2017-08-02 10:20:00,72.08,72.09,71.78,71.87,1013115.0,65.8313,65.8405,65.5574,65.6396,1013115.0
2017-08-02 10:30:00,71.88,72.09,71.87,72.08,1094890.0,65.6487,65.8405,65.6396,65.8313,1094890.0
2017-08-02 10:40:00,72.08,72.09,71.74,71.87,701379.0,65.8313,65.8405,65.5208,65.6396,701379.0
2017-08-02 10:50:00,71.86,71.93,71.69,71.75,481500.0,65.6304,65.6943,65.4752,65.53,481500.0
2017-08-02 11:00:00,71.75,71.81,71.64,71.7,531620.0,65.53,65.5848,65.4295,65.4843,531620.0
2017-08-02 11:10:00,71.7,71.83,71.65,71.73,786765.0,65.4843,65.603,65.4386,65.5117,786765.0
2017-08-02 11:20:00,71.74,71.84,71.67,71.7,558240.0,65.5208,65.6122,65.4569,65.4843,558240.0
2017-08-02 11:30:00,71.71,71.74,71.65,71.69,411421.0,65.4934,65.5208,65.4386,65.4752,411421.0
2017-08-02 11:40:00,71.69,71.7,71.58,71.63,448700.0,65.4752,65.4843,65.3747,65.4204,448700.0
2017-08-02 11:50:00,71.64,71.72,71.63,71.64,399548.0,65.4295,65.5026,65.4204,65.4295,399548.0
2017-08-02 12:00:00,71.65,71.7,71.61,71.66,385576.0,65.4386,65.4843,65.4021,65.4478,385576.0
2017-08-02 12:10:00,71.67,71.68,71.62,71.65,467536.0,65.4569,65.466,65.4112,65.4386,467536.0
2017-08-02 12:20:00,71.66,71.67,71.54,71.55,348595.0,65.4478,65.4569,65.3382,65.3473,348595.0
2017-08-02 12:30:00,71.55,71.64,71.46,71.57,476075.0,65.3473,65.4295,65.2651,65.3656,476075.0
2017-08-02 12:40:00,71.57,71.64,71.53,71.61,297040.0,65.3656,65.4295,65.329,65.4021,297040.0
2017-08-02 12:50:00,71.62,71.63,71.53,71.54,269913.0,65.4112,65.4204,65.329,65.3382,269913.0
2017-08-02 13:00:00,71.55,71.55,71.44,71.55,381698.0,65.3473,65.3473,65.2468,65.3473,381698.0
2017-08-02 13:10:00,71.55,71.57,71.51,71.55,291185.0,65.3473,65.3656,65.3108,65.3473,291185.0
2017-08-02 13:20:00,71.56,71.72,71.54,71.71,478868.0,65.3564,65.5026,65.3382,65.4934,478868.0
2017-08-02 13:30:00,71.7,71.92,71.68,71.89,665689.0,65.4843,65.6852,65.466,65.6578,665689.0
2017-08-02 13:40:00,71.9,72.07,71.9,72.06,671713.0,65.6669,65.8222,65.6669,65.8131,671713.0
2017-08-02 13:50:00,72.07,72.15,72.04,72.05,504661.0,65.8222,65.8953,65.7948,65.8039,504661.0
2017-08-02 14:00:00,72.05,72.07,71.99,72.05,259688.0,65.8039,65.8222,65.7491,65.8039,259688.0
2017-08-02 14:10:00,72.05,72.1,72.01,72.05,245547.0,65.8039,65.8496,65.7674,65.8039,245547.0
2017-08-02 14:20:00,72.05,72.19,72.04,72.14,650695.0,65.8039,65.9318,65.7948,65.8861,650695.0
2017-08-02 14:30:00,72.15,72.26,72.12,72.24,342510.0,65.8953,65.9957,65.8679,65.9775,342510.0
2017-08-02 14:40:00,72.25,72.25,72.17,72.17,387061.0,65.9866,65.9866,65.9135,65.9135,387061.0
2017-08-02 14:50:00,72.18,72.22,72.12,72.2,341946.0,65.9227,65.9592,65.8679,65.9409,341946.0
2017-08-02 15:00:00,72.2,72.26,72.16,72.18,416527.0,65.9409,65.9957,65.9044,65.9227,416527.0
2017-08-02 15:10:00,72.18,72.21,72.09,72.1,434681.0,65.9227,65.9501,65.8405,65.8496,434681.0
2017-08-02 15:20:00,72.1,72.13,72.06,72.11,328665.0,65.8496,65.877,65.8131,65.8587,328665.0
2017-08-02 15:30:00,72.12,72.12,72.02,72.07,494790.0,65.8679,65.8679,65.7765,65.8222,494790.0
2017-08-02 15:40:00,72.06,72.1,72.04,72.1,639404.0,65.8131,65.8496,65.7948,65.8496,639404.0
2017-08-02 15:50:00,72.09,72.41,72.09,72.25,2033581.0,65.8405,66.1327,65.8405,65.9866,2033581.0
2017-08-03 09:30:00,72.19,72.37,72.07,72.17,906079.0,65.9318,66.0962,65.8222,65.9135,906079.0
2017-08-03 09:40:00,72.17,72.24,72.04,72.22,529616.0,65.9135,65.9775,65.7948,65.9592,529616.0
2017-08-03 09:50:00,72.22,72.25,71.93,71.99,563242.0,65.9592,65.9866,65.6943,65.7491,563242.0
2017-08-03 10:00:00,71.98,72.14,71.91,72.0,587542.0,65.74,65.8861,65.6761,65.7583,587542.0
2017-08-03 10:10:00,72.0,72.04,71.84,72.03,477915.0,65.7583,65.7948,65.6122,65.7857,477915.0
2017-08-03 10:20:00,72.04,72.15,72.0,72.14,327018.0,65.7948,65.8953,65.7583,65.8861,327018.0
2017-08-03 10:30:00,72.13,72.16,72.05,72.06,322977.0,65.877,65.9044,65.8039,65.8131,322977.0
2017-08-03 10:40:00,72.06,72.12,71.99,72.01,280146.0,65.8131,65.8679,65.7491,65.7674,280146.0
2017-08-03 10:50:00,72.0,72.09,71.99,72.07,282221.0,65.7583,65.8405,65.7491,65.8222,282221.0
2017-08-03 11:00:00,72.08,72.11,71.96,72.09,752644.0,65.8313,65.8587,65.7217,65.8405,752644.0
2017-08-03 11:10:00,72.1,72.11,71.93,71.96,285387.0,65.8496,65.8587,65.6943,65.7217,285387.0
2017-08-03 11:20:00,71.95,72.02,71.95,72.01,196113.0,65.7126,65.7765,65.7126,65.7674,196113.0
2017-08-03 11:30:00,72.01,72.04,71.94,72.03,198100.0,65.7674,65.7948,65.7035,65.7857,198100.0
2017-08-03 11:40:00,72.04,72.06,71.98,71.98,249538.0,65.7948,65.8131,65.74,65.74,249538.0
2017-08-03 11:50:00,71.99,72.04,71.98,72.01,307044.0,65.7491,65.7948,65.74,65.7674,307044.0
2017-08-03 12:00:00,72.01,72.11,72.0,72.01,335618.0,65.7674,65.8587,65.7583,65.7674,335618.0
2017-08-03 12:10:00,72.01,72.27,72.0,72.26,363707.0,65.7674,66.0049,65.7583,65.9957,363707.0
2017-08-03 12:20:00,72.25,72.39,72.22,72.39,355947.0,65.9866,66.1145,65.9592,66.1145,355947.0
2017-08-03 12:30:00,72.39,72.44,72.38,72.42,299500.0,66.1145,66.1601,66.1053,66.1419,299500.0
2017-08-03 12:40:00,72.42,72.44,72.34,72.34,313076.0,66.1419,66.1601,66.0688,66.0688,313076.0
2017-08-03 12:50:00,72.34,72.34,72.26,72.28,179009.0,66.0688,66.0688,65.9957,66.014,179009.0
2017-08-03 13:00:00,72.28,72.29,72.22,72.23,231075.0,66.014,66.0231,65.9592,65.9683,231075.0
2017-08-03 13:10:00,72.23,72.27,72.21,72.24,136180.0,65.9683,66.0049,65.9501,65.9775,136180.0
2017-08-03 13:20:00,72.23,72.24,72.11,72.17,254726.0,65.9683,65.9775,65.8587,65.9135,254726.0
2017-08-03 13:30:00,72.17,72.23,72.1,72.22,207520.0,65.9135,65.9683,65.8496,65.9592,207520.0
2017-08-03 13:40:00,72.23,72.3,72.22,72.26,193899.0,65.9683,66.0323,65.9592,65.9957,193899.0
2017-08-03 13:50:00,72.26,72.34,72.24,72.3,247326.0,65.9957,66.0688,65.9775,66.0323,247326.0
2017-08-03 14:00:00,72.3,72.34,72.21,72.22,258256.0,66.0323,66.0688,65.9501,65.9592,258256.0
2017-08-03 14:10:00,72.22,72.23,72.11,72.16,339990.0,65.9592,65.9683,65.8587,65.9044,339990.0
2017-08-03 14:20:00,72.16,72.22,72.13,72.21,308688.0,65.9044,65.9592,65.877,65.9501,308688.0
2017-08-03 14:30:00,72.2,72.22,72.17,72.17,196016.0,65.9409,65.9592,65.9135,65.9135,196016.0
2017-08-03 14:40:00,72.17,72.18,72.13,72.14,278269.0,65.9135,65.9227,65.877,65.8861,278269.0
2017-08-03 14:50:00,72.14,72.16,72.09,72.12,206057.0,65.8861,65.9044,65.8405,65.8679,206057.0
2017-08-03 15:00:00,72.13,72.15,72.11,72.13,247230.0,65.877,65.8953,65.8587,65.877,247230.0
2017-08-03 15:10:00,72.12,72.21,72.1,72.16,389948.0,65.8679,65.9501,65.8496,65.9044,389948.0
2017-08-03 15:20:00,72.16,72.22,72.15,72.19,284535.0,65.9044,65.9592,65.8953,65.9318,284535.0
2017-08-03 15:30:00,72.18,72.19,71.94,72.06,955187.0,65.9227,65.9318,65.7035,65.8131,955187.0
2017-08-03 15:40:00,72.06,72.11,72.01,72.09,559513.0,65.8131,65.8587,65.7674,65.8405,559513.0
2017-08-03 15:50:00,72.09,72.21,72.09,72.14,1451928.0,65.8405,65.9501,65.8405,65.8861,1451928.0
2017-08-04 09:30:00,72.4,72.72,72.34,72.7,1352548.0,66.1236,66.4159,66.0688,66.3976,1352548.0
2017-08-04 09:40:00,72.7,72.77,72.6,72.6,1049794.0,66.3976,66.4615,66.3063,66.3063,1049794.0
2017-08-04 09:50:00,72.6,72.67,72.43,72.44,722378.0,66.3063,66.3702,66.151,66.1601,722378.0
2017-08-04 10:00:00,72.45,72.5,72.24,72.26,695375.0,66.1693,66.2149,65.9775,65.9957,695375.0
2017-08-04 10:10:00,72.26,72.52,72.26,72.5,479315.0,65.9957,66.2332,65.9957,66.2149,479315.0
2017-08-04 10:20:00,72.5,72.66,72.46,72.61,402376.0,66.2149,66.3611,66.1784,66.3154,402376.0
2017-08-04 10:30:00,72.62,72.62,72.53,72.59,293138.0,66.3245,66.3245,66.2423,66.2971,293138.0
2017-08-04 10:40:00,72.59,72.66,72.58,72.64,283626.0,66.2971,66.3611,66.288,66.3428,283626.0
2017-08-04 10:50:00,72.64,72.7,72.55,72.66,280319.0,66.3428,66.3976,66.2606,66.3611,280319.0
2017-08-04 11:00:00,72.66,72.67,72.6,72.6,372641.0,66.3611,66.3702,66.3063,66.3063,372641.0
2017-08-04 11:10:00,72.59,72.79,72.59,72.78,291743.0,66.2971,66.4798,66.2971,66.4707,291743.0
2017-08-04 11:20:00,72.78,72.79,72.71,72.77,227044.0,66.4707,66.4798,66.4067,66.4615,227044.0
2017-08-04 11:30:00,72.76,72.91,72.74,72.91,351637.0,66.4524,66.5894,66.4341,66.5894,351637.0
2017-08-04 11:40:00,72.91,72.97,72.85,72.93,604035.0,66.5894,66.6442,66.5346,66.6077,604035.0
2017-08-04 11:50:00,72.92,73.04,72.92,72.98,450283.0,66.5985,66.7081,66.5985,66.6533,450283.0
2017-08-04 12:00:00,72.97,72.98,72.85,72.85,394483.0,66.6442,66.6533,66.5346,66.5346,394483.0
2017-08-04 12:10:00,72.86,72.86,72.71,72.73,396786.0,66.5437,66.5437,66.4067,66.425,396786.0
2017-08-04 12:20:00,72.73,72.79,72.7,72.78,268506.0,66.425,66.4798,66.3976,66.4707,268506.0
2017-08-04 12:30:00,72.79,72.81,72.56,72.62,583344.0,66.4798,66.4981,66.2697,66.3245,583344.0
2017-08-04 12:40:00,72.62,72.65,72.54,72.59,382688.0,66.3245,66.3519,66.2515,66.2971,382688.0
2017-08-04 12:50:00,72.59,72.65,72.57,72.62,299883.0,66.2971,66.3519,66.2789,66.3245,299883.0
2017-08-04 13:00:00,72.62,72.67,72.56,72.63,298020.0,66.3245,66.3702,66.2697,66.3337,298020.0
2017-08-04 13:10:00,72.63,72.63,72.49,72.53,321278.0,66.3337,66.3337,66.2058,66.2423,321278.0
2017-08-04 13:20:00,72.53,72.61,72.53,72.59,436033.0,66.2423,66.3154,66.2423,66.2971,436033.0
2017-08-04 13:30:00,72.59,72.63,72.56,72.56,355429.0,66.2971,66.3337,66.2697,66.2697,355429.0
2017-08-04 13:40:00,72.56,72.59,72.54,72.58,276675.0,66.2697,66.2971,66.2515,66.288,276675.0
2017-08-04 13:50:00,72.59,72.69,72.58,72.68,370749.0,66.2971,66.3885,66.288,66.3793,370749.0
2017-08-04 14:00:00,72.67,72.69,72.63,72.67,411173.0,66.3702,66.3885,66.3337,66.3702,411173.0
2017-08-04 14:10:00,72.67,72.68,72.56,72.57,413885.0,66.3702,66.3793,66.2697,66.2789,413885.0
2017-08-04 14:20:00,72.57,72.58,72.5,72.52,277849.0,66.2789,66.288,66.2149,66.2332,277849.0
2017-08-04 14:30:00,72.51,72.57,72.51,72.54,281774.0,66.2241,66.2789,66.2241,66.2515,281774.0
2017-08-04 14:40:00,72.54,72.63,72.54,72.6,382101.0,66.2515,66.3337,66.2515,66.3063,382101.0
2017-08-04 14:50:00,72.6,72.64,72.53,72.53,307950.0,66.3063,66.3428,66.2423,66.2423,307950.0
2017-08-04 15:00:00,72.53,72.62,72.53,72.54,385220.0,66.2423,66.3245,66.2423,66.2515,385220.0
2017-08-04 15:10:00,72.54,72.57,72.49,72.51,604717.0,66.2515,66.2789,66.2058,66.2241,604717.0
2017-08-04 15:20:00,72.51,72.54,72.45,72.54,397707.0,66.2241,66.2515,66.1693,66.2515,397707.0
2017-08-04 15:30:00,72.54,72.6,72.52,72.53,584260.0,66.2515,66.3063,66.2332,66.2423,584260.0
2017-08-04 15:40:00,72.53,72.57,72.52,72.52,679725.0,66.2423,66.2789,66.2332,66.2332,679725.0
2017-08-04 15:50:00,72.52,72.7,72.52,72.66,2633480.0,66.2332,66.3976,66.2332,66.3611,2633480.0
2017-08-07 09:30:00,72.8,72.9,72.55,72.59,1012341.0,66.4889,66.5803,66.2606,66.2971,1012341.0
2017-08-07 09:40:00,72.59,72.71,72.55,72.62,538052.0,66.2971,66.4067,66.2606,66.3245,538052.0
2017-08-07 09:50:00,72.63,72.72,72.58,72.63,467658.0,66.3337,66.4159,66.288,66.3337,467658.0
2017-08-07 10:00:00,72.63,72.67,72.57,72.59,391058.0,66.3337,66.3702,66.2789,66.2971,391058.0
2017-08-07 10:10:00,72.59,72.68,72.52,72.53,393820.0,66.2971,66.3793,66.2332,66.2423,393820.0
2017-08-07 10:20:00,72.54,72.59,72.5,72.57,292342.0,66.2515,66.2971,66.2149,66.2789,292342.0
2017-08-07 10:30:00,72.57,72.71,72.54,72.68,363609.0,66.2789,66.4067,66.2515,66.3793,363609.0
2017-08-07 10:40:00,72.68,72.69,72.58,72.65,339471.0,66.3793,66.3885,66.288,66.3519,339471.0
2017-08-07 10:50:00,72.66,72.77,72.65,72.66,380392.0,66.3611,66.4615,66.3519,66.3611,380392.0
2017-08-07 11:00:00,72.66,72.66,72.49,72.49,449133.0,66.3611,66.3611,66.2058,66.2058,449133.0
2017-08-07 11:10:00,72.49,72.56,72.46,72.49,354117.0,66.2058,66.2697,66.1784,66.2058,354117.0
2017-08-07 11:20:00,72.49,72.57,72.47,72.57,290961.0,66.2058,66.2789,66.1875,66.2789,290961.0
2017-08-07 11:30:00,72.57,72.6,72.54,72.6,331014.0,66.2789,66.3063,66.2515,66.3063,331014.0
2017-08-07 11:40:00,72.6,72.61,72.43,72.44,320698.0,66.3063,66.3154,66.151,66.1601,320698.0
2017-08-07 11:50:00,72.44,72.46,72.41,72.42,348742.0,66.1601,66.1784,66.1327,66.1419,348742.0
2017-08-07 12:00:00,72.42,72.42,72.33,72.39,374240.0,66.1419,66.1419,66.0597,66.1145,374240.0
2017-08-07 12:10:00,72.39,72.42,72.37,72.38,281683.0,66.1145,66.1419,66.0962,66.1053,281683.0
2017-08-07 12:20:00,72.37,72.43,72.37,72.39,357412.0,66.0962,66.151,66.0962,66.1145,357412.0
2017-08-07 12:30:00,72.4,72.41,72.37,72.41,132248.0,66.1236,66.1327,66.0962,66.1327,132248.0
2017-08-07 12:40:00,72.4,72.41,72.38,72.41,156855.0,66.1236,66.1327,66.1053,66.1327,156855.0
2017-08-07 12:50:00,72.41,72.41,72.36,72.38,209295.0,66.1327,66.1327,66.0871,66.1053,209295.0
2017-08-07 13:00:00,72.38,72.42,72.37,72.39,202597.0,66.1053,66.1419,66.0962,66.1145,202597.0
2017-08-07 13:10:00,72.4,72.47,72.38,72.45,199684.0,66.1236,66.1875,66.1053,66.1693,199684.0
2017-08-07 13:20:00,72.45,72.5,72.44,72.48,148226.0,66.1693,66.2149,66.1601,66.1967,148226.0
2017-08-07 13:30:00,72.48,72.5,72.46,72.47,157373.0,66.1967,66.2149,66.1784,66.1875,157373.0
2017-08-07 13:40:00,72.46,72.51,72.45,72.46,172359.0,66.1784,66.2241,66.1693,66.1784,172359.0
2017-08-07 13:50:00,72.46,72.47,72.43,72.45,139499.0,66.1784,66.1875,66.151,66.1693,139499.0
2017-08-07 14:00:00,72.44,72.48,72.44,72.47,292634.0,66.1601,66.1967,66.1601,66.1875,292634.0
2017-08-07 14:10:00,72.47,72.48,72.39,72.44,220305.0,66.1875,66.1967,66.1145,66.1601,220305.0
2017-08-07 14:20:00,72.44,72.45,72.38,72.4,232245.0,66.1601,66.1693,66.1053,66.1236,232245.0
2017-08-07 14:30:00,72.39,72.43,72.38,72.42,246764.0,66.1145,66.151,66.1053,66.1419,246764.0
2017-08-07 14:40:00,72.42,72.42,72.31,72.34,230942.0,66.1419,66.1419,66.0414,66.0688,230942.0
2017-08-07 14:50:00,72.34,72.37,72.32,72.33,233728.0,66.0688,66.0962,66.0505,66.0597,233728.0
2017-08-07 15:00:00,72.32,72.36,72.3,72.34,210161.0,66.0505,66.0871,66.0323,66.0688,210161.0
2017-08-07 15:10:00,72.34,72.35,72.26,72.26,253998.0,66.0688,66.0779,65.9957,65.9957,253998.0
2017-08-07 15:20:00,72.26,72.4,72.26,72.4,384702.0,65.9957,66.1236,65.9957,66.1236,384702.0
2017-08-07 15:30:00,72.4,72.4,72.31,72.38,322370.0,66.1236,66.1236,66.0414,66.1053,322370.0
2017-08-07 15:40:00,72.38,72.45,72.37,72.42,876398.0,66.1053,66.1693,66.0962,66.1419,876398.0
2017-08-07 15:50:00,72.42,72.56,72.37,72.4,2552238.0,66.1419,66.2697,66.0962,66.1236,2552238.0
2017-08-08 09:30:00,72.09,72.17,71.75,72.04,1656157.0,65.8405,65.9135,65.53,65.7948,1656157.0
2017-08-08 09:40:00,72.04,72.38,72.02,72.31,878354.0,65.7948,66.1053,65.7765,66.0414,878354.0
2017-08-08 09:50:00,72.31,72.41,72.21,72.33,506956.0,66.0414,66.1327,65.9501,66.0597,506956.0
2017-08-08 10:00:00,72.34,72.49,72.34,72.48,380522.0,66.0688,66.2058,66.0688,66.1967,380522.0
2017-08-08 10:10:00,72.48,72.49,72.23,72.34,317872.0,66.1967,66.2058,65.9683,66.0688,317872.0
2017-08-08 10:20:00,72.34,72.35,72.29,72.3,248216.0,66.0688,66.0779,66.0231,66.0323,248216.0
2017-08-08 10:30:00,72.31,72.4,72.23,72.38,435668.0,66.0414,66.1236,65.9683,66.1053,435668.0
2017-08-08 10:40:00,72.37,72.45,72.35,72.39,250970.0,66.0962,66.1693,66.0779,66.1145,250970.0
2017-08-08 10:50:00,72.39,72.55,72.38,72.54,333681.0,66.1145,66.2606,66.1053,66.2515,333681.0
2017-08-08 11:00:00,72.53,72.54,72.44,72.5,246541.0,66.2423,66.2515,66.1601,66.2149,246541.0
2017-08-08 11:10:00,72.49,72.52,72.45,72.46,282721.0,66.2058,66.2332,66.1693,66.1784,282721.0
2017-08-08 11:20:00,72.47,72.58,72.44,72.56,281114.0,66.1875,66.288,66.1601,66.2697,281114.0
2017-08-08 11:30:00,72.56,72.72,72.56,72.67,342529.0,66.2697,66.4159,66.2697,66.3702,342529.0
2017-08-08 11:40:00,72.67,72.76,72.65,72.73,291141.0,66.3702,66.4524,66.3519,66.425,291141.0
2017-08-08 11:50:00,72.76,72.99,72.76,72.94,494356.0,66.4524,66.6625,66.4524,66.6168,494356.0
2017-08-08 12:00:00,72.95,73.05,72.9,73.03,445106.0,66.6259,66.7173,66.5803,66.699,445106.0
2017-08-08 12:10:00,73.02,73.07,72.96,72.98,336393.0,66.6899,66.7355,66.6351,66.6533,336393.0
2017-08-08 12:20:00,72.97,73.09,72.97,73.05,385086.0,66.6442,66.7538,66.6442,66.7173,385086.0
2017-08-08 12:30:00,73.05,73.13,73.0,73.01,393380.0,66.7173,66.7903,66.6716,66.6807,393380.0
2017-08-08 12:40:00,73.01,73.05,72.96,73.0,225795.0,66.6807,66.7173,66.6351,66.6716,225795.0
2017-08-08 12:50:00,73.0,73.02,72.94,72.94,166806.0,66.6716,66.6899,66.6168,66.6168,166806.0
2017-08-08 13:00:00,72.94,73.05,72.93,73.04,294374.0,66.6168,66.7173,66.6077,66.7081,294374.0
2017-08-08 13:10:00,73.03,73.05,73.0,73.02,212173.0,66.699,66.7173,66.6716,66.6899,212173.0
2017-08-08 13:20:00,73.02,73.08,72.93,72.95,303496.0,66.6899,66.7447,66.6077,66.6259,303496.0
2017-08-08 13:30:00,72.95,73.02,72.9,73.0,462179.0,66.6259,66.6899,66.5803,66.6716,462179.0
2017-08-08 13:40:00,73.0,73.08,72.96,73.07,189672.0,66.6716,66.7447,66.6351,66.7355,189672.0
2017-08-08 13:50:00,73.07,73.09,73.0,73.02,155763.0,66.7355,66.7538,66.6716,66.6899,155763.0
2017-08-08 14:00:00,73.02,73.04,72.98,73.01,294628.0,66.6899,66.7081,66.6533,66.6807,294628.0
2017-08-08 14:10:00,73.02,73.06,72.98,73.02,216189.0,66.6899,66.7264,66.6533,66.6899,216189.0
2017-08-08 14:20:00,73.02,73.05,72.99,73.02,201764.0,66.6899,66.7173,66.6625,66.6899,201764.0
2017-08-08 14:30:00,73.02,73.06,72.97,72.97,190405.0,66.6899,66.7264,66.6442,66.6442,190405.0
2017-08-08 14:40:00,72.98,72.98,72.89,72.95,272141.0,66.6533,66.6533,66.5711,66.6259,272141.0
2017-08-08 14:50:00,72.94,72.99,72.93,72.95,341778.0,66.6168,66.6625,66.6077,66.6259,341778.0
2017-08-08 15:00:00,72.95,73.0,72.91,72.99,349242.0,66.6259,66.6716,66.5894,66.6625,349242.0
2017-08-08 15:10:00,72.98,73.0,72.93,73.0,365287.0,66.6533,66.6716,66.6077,66.6716,365287.0
2017-08-08 15:20:00,73.0,73.01,72.69,72.79,772192.0,66.6716,66.6807,66.3885,66.4798,772192.0
2017-08-08 15:30:00,72.79,72.79,72.53,72.66,812922.0,66.4798,66.4798,66.2423,66.3611,812922.0
2017-08-08 15:40:00,72.66,72.8,72.6,72.73,969634.0,66.3611,66.4889,66.3063,66.425,969634.0
2017-08-08 15:50:00,72.73,72.82,72.67,72.78,1667082.0,66.425,66.5072,66.3702,66.4707,1667082.0
2017-08-09 09:30:00,72.25,72.37,72.14,72.3,1178791.0,65.9866,66.0962,65.8861,66.0323,1178791.0
2017-08-09 09:40:00,72.3,72.39,72.07,72.2,731458.0,66.0323,66.1145,65.8222,65.9409,731458.0
2017-08-09 09:50:00,72.2,72.35,72.05,72.28,1411957.0,65.9409,66.0779,65.8039,66.014,1411957.0
2017-08-09 10:00:00,72.28,72.34,72.13,72.26,514553.0,66.014,66.0688,65.877,65.9957,514553.0
2017-08-09 10:10:00,72.25,72.4,72.21,72.33,403374.0,65.9866,66.1236,65.9501,66.0597,403374.0
2017-08-09 10:20:00,72.33,72.4,72.27,72.33,679464.0,66.0597,66.1236,66.0049,66.0597,679464.0
2017-08-09 10:30:00,72.33,72.48,72.33,72.44,505959.0,66.0597,66.1967,66.0597,66.1601,505959.0
2017-08-09 10:40:00,72.44,72.44,72.28,72.32,468648.0,66.1601,66.1601,66.014,66.0505,468648.0
2017-08-09 10:50:00,72.33,72.38,72.3,72.33,229097.0,66.0597,66.1053,66.0323,66.0597,229097.0
2017-08-09 11:00:00,72.33,72.36,72.21,72.24,282841.0,66.0597,66.0871,65.9501,65.9775,282841.0
2017-08-09 11:10:00,72.25,72.26,72.12,72.15,304207.0,65.9866,65.9957,65.8679,65.8953,304207.0
2017-08-09 11:20:00,72.14,72.25,72.14,72.25,300495.0,65.8861,65.9866,65.8861,65.9866,300495.0
2017-08-09 11:30:00,72.25,72.39,72.21,72.29,478641.0,65.9866,66.1145,65.9501,66.0231,478641.0
2017-08-09 11:40:00,72.3,72.34,72.21,72.3,306488.0,66.0323,66.0688,65.9501,66.0323,306488.0
2017-08-09 11:50:00,72.3,72.51,72.3,72.45,397649.0,66.0323,66.2241,66.0323,66.1693,397649.0
2017-08-09 12:00:00,72.46,72.46,72.35,72.4,220047.0,66.1784,66.1784,66.0779,66.1236,220047.0
2017-08-09 12:10:00,72.4,72.47,72.38,72.44,197162.0,66.1236,66.1875,66.1053,66.1601,197162.0
2017-08-09 12:20:00,72.44,72.5,72.43,72.5,278781.0,66.1601,66.2149,66.151,66.2149,278781.0
2017-08-09 12:30:00,72.5,72.51,72.43,72.44,137440.0,66.2149,66.2241,66.151,66.1601,137440.0
2017-08-09 12:40:00,72.44,72.48,72.4,72.45,207270.0,66.1601,66.1967,66.1236,66.1693,207270.0
2017-08-09 12:50:00,72.45,72.46,72.35,72.36,347428.0,66.1693,66.1784,66.0779,66.0871,347428.0
2017-08-09 13:00:00,72.36,72.46,72.32,72.4,192060.0,66.0871,66.1784,66.0505,66.1236,192060.0
2017-08-09 13:10:00,72.4,72.42,72.31,72.34,231592.0,66.1236,66.1419,66.0414,66.0688,231592.0
2017-08-09 13:20:00,72.34,72.38,72.3,72.32,247191.0,66.0688,66.1053,66.0323,66.0505,247191.0
2017-08-09 13:30:00,72.32,72.36,72.3,72.32,220687.0,66.0505,66.0871,66.0323,66.0505,220687.0
2017-08-09 13:40:00,72.31,72.4,72.3,72.38,193295.0,66.0414,66.1236,66.0323,66.1053,193295.0
2017-08-09 13:50:00,72.39,72.42,72.33,72.36,247029.0,66.1145,66.1419,66.0597,66.0871,247029.0
2017-08-09 14:00:00,72.36,72.37,72.25,72.31,313485.0,66.0871,66.0962,65.9866,66.0414,313485.0
2017-08-09 14:10:00,72.31,72.31,72.23,72.25,237941.0,66.0414,66.0414,65.9683,65.9866,237941.0
2017-08-09 14:20:00,72.25,72.33,72.22,72.31,307266.0,65.9866,66.0597,65.9592,66.0414,307266.0
2017-08-09 14:30:00,72.31,72.33,72.23,72.3,262377.0,66.0414,66.0597,65.9683,66.0323,262377.0
2017-08-09 14:40:00,72.3,72.34,72.23,72.3,281780.0,66.0323,66.0688,65.9683,66.0323,281780.0
2017-08-09 14:50:00,72.3,72.39,72.26,72.38,331183.0,66.0323,66.1145,65.9957,66.1053,331183.0
2017-08-09 15:00:00,72.38,72.41,72.3,72.31,271868.0,66.1053,66.1327,66.0323,66.0414,271868.0
2017-08-09 15:10:00,72.32,72.4,72.3,72.37,618068.0,66.0505,66.1236,66.0323,66.0962,618068.0
2017-08-09 15:20:00,72.36,72.41,72.31,72.31,398405.0,66.0871,66.1327,66.0414,66.0414,398405.0
2017-08-09 15:30:00,72.32,72.35,72.26,72.33,541317.0,66.0505,66.0779,65.9957,66.0597,541317.0
2017-08-09 15:40:00,72.33,72.38,72.29,72.35,777016.0,66.0597,66.1053,66.0231,66.0779,777016.0
2017-08-09 15:50:00,72.36,72.51,72.35,72.45,1558025.0,66.0871,66.2241,66.0779,66.1693,1558025.0
2017-08-10 09:30:00,71.95,72.14,71.85,72.01,1137926.0,65.7126,65.8861,65.6213,65.7674,1137926.0
2017-08-10 09:40:00,72.0,72.02,71.76,71.83,614367.0,65.7583,65.7765,65.5391,65.603,614367.0
2017-08-10 09:50:00,71.84,71.93,71.77,71.81,565547.0,65.6122,65.6943,65.5482,65.5848,565547.0
2017-08-10 10:00:00,71.82,71.84,71.56,71.73,786636.0,65.5939,65.6122,65.3564,65.5117,786636.0
2017-08-10 10:10:00,71.73,71.81,71.65,71.79,453451.0,65.5117,65.5848,65.4386,65.5665,453451.0
2017-08-10 10:20:00,71.8,71.94,71.73,71.93,466471.0,65.5756,65.7035,65.5117,65.6943,466471.0
2017-08-10 10:30:00,71.94,72.0,71.84,71.95,448387.0,65.7035,65.7583,65.6122,65.7126,448387.0
2017-08-10 10:40:00,71.96,72.01,71.89,71.96,318593.0,65.7217,65.7674,65.6578,65.7217,318593.0
2017-08-10 10:50:00,71.95,72.1,71.95,72.05,322229.0,65.7126,65.8496,65.7126,65.8039,322229.0
2017-08-10 11:00:00,72.05,72.15,72.01,72.13,291784.0,65.8039,65.8953,65.7674,65.877,291784.0
2017-08-10 11:10:00,72.12,72.16,72.04,72.08,219029.0,65.8679,65.9044,65.7948,65.8313,219029.0
2017-08-10 11:20:00,72.08,72.09,71.98,72.05,269408.0,65.8313,65.8405,65.74,65.8039,269408.0
2017-08-10 11:30:00,72.05,72.12,71.98,72.0,294780.0,65.8039,65.8679,65.74,65.7583,294780.0
2017-08-10 11:40:00,72.01,72.02,71.79,71.8,344737.0,65.7674,65.7765,65.5665,65.5756,344737.0
2017-08-10 11:50:00,71.8,71.82,71.73,71.8,411486.0,65.5756,65.5939,65.5117,65.5756,411486.0
2017-08-10 12:00:00,71.8,71.93,71.7,71.89,524548.0,65.5756,65.6943,65.4843,65.6578,524548.0
2017-08-10 12:10:00,71.9,71.92,71.76,71.81,273561.0,65.6669,65.6852,65.5391,65.5848,273561.0
2017-08-10 12:20:00,71.82,71.83,71.74,71.77,295790.0,65.5939,65.603,65.5208,65.5482,295790.0
2017-08-10 12:30:00,71.77,71.79,71.6,71.67,416605.0,65.5482,65.5665,65.393,65.4569,416605.0
2017-08-10 12:40:00,71.66,71.85,71.64,71.81,311918.0,65.4478,65.6213,65.4295,65.5848,311918.0
2017-08-10 12:50:00,71.8,71.9,71.71,71.86,343916.0,65.5756,65.6669,65.4934,65.6304,343916.0
2017-08-10 13:00:00,71.85,71.97,71.85,71.94,270401.0,65.6213,65.7309,65.6213,65.7035,270401.0
2017-08-10 13:10:00,71.93,71.97,71.84,71.9,222090.0,65.6943,65.7309,65.6122,65.6669,222090.0
2017-08-10 13:20:00,71.9,72.0,71.88,71.95,308083.0,65.6669,65.7583,65.6487,65.7126,308083.0
2017-08-10 13:30:00,71.95,72.01,71.9,71.94,289673.0,65.7126,65.7674,65.6669,65.7035,289673.0
2017-08-10 13:40:00,71.94,71.95,71.84,71.89,300696.0,65.7035,65.7126,65.6122,65.6578,300696.0
2017-08-10 13:50:00,71.88,71.93,71.81,71.9,251622.0,65.6487,65.6943,65.5848,65.6669,251622.0
2017-08-10 14:00:00,71.91,71.92,71.82,71.87,258178.0,65.6761,65.6852,65.5939,65.6396,258178.0
2017-08-10 14:10:00,71.86,72.04,71.86,72.04,353825.0,65.6304,65.7948,65.6304,65.7948,353825.0
2017-08-10 14:20:00,72.03,72.07,71.98,72.04,335834.0,65.7857,65.8222,65.74,65.7948,335834.0
2017-08-10 14:30:00,72.04,72.19,72.01,72.05,353222.0,65.7948,65.9318,65.7674,65.8039,353222.0
2017-08-10 14:40:00,72.05,72.06,71.92,72.04,348984.0,65.8039,65.8131,65.6852,65.7948,348984.0
2017-08-10 14:50:00,72.04,72.06,71.94,71.97,377946.0,65.7948,65.8131,65.7035,65.7309,377946.0
2017-08-10 15:00:00,71.97,72.04,71.91,71.93,380354.0,65.7309,65.7948,65.6761,65.6943,380354.0
2017-08-10 15:10:00,71.93,71.94,71.69,71.78,605413.0,65.6943,65.7035,65.4752,65.5574,605413.0
2017-08-10 15:20:00,71.78,71.8,71.62,71.7,702589.0,65.5574,65.5756,65.4112,65.4843,702589.0
2017-08-10 15:30:00,71.71,71.74,71.44,71.46,1146267.0,65.4934,65.5208,65.2468,65.2651,1146267.0
2017-08-10 15:40:00,71.45,71.56,71.44,71.46,1128078.0,65.256,65.3564,65.2468,65.2651,1128078.0
2017-08-10 15:50:00,71.46,71.53,71.35,71.42,2112861.0,65.2651,65.329,65.1646,65.2286,2112861.0
2017-08-11 09:30:00,71.57,71.84,71.44,71.45,1287892.0,65.3656,65.6122,65.2468,65.256,1287892.0
2017-08-11 09:40:00,71.45,71.49,71.28,71.39,709321.0,65.256,65.2925,65.1007,65.2012,709321.0
2017-08-11 09:50:00,71.38,71.74,71.38,71.71,701910.0,65.192,65.5208,65.192,65.4934,701910.0
2017-08-11 10:00:00,71.71,71.85,71.61,71.79,556630.0,65.4934,65.6213,65.4021,65.5665,556630.0
2017-08-11 10:10:00,71.79,71.9,71.71,71.76,317027.0,65.5665,65.6669,65.4934,65.5391,317027.0
2017-08-11 10:20:00,71.76,71.81,71.67,71.75,334977.0,65.5391,65.5848,65.4569,65.53,334977.0
2017-08-11 10:30:00,71.75,71.87,71.72,71.86,333726.0,65.53,65.6396,65.5026,65.6304,333726.0
2017-08-11 10:40:00,71.86,72.0,71.84,71.96,303309.0,65.6304,65.7583,65.6122,65.7217,303309.0
2017-08-11 10:50:00,71.96,71.97,71.83,71.92,250598.0,65.7217,65.7309,65.603,65.6852,250598.0
2017-08-11 11:00:00,71.92,71.93,71.8,71.84,309154.0,65.6852,65.6943,65.5756,65.6122,309154.0
2017-08-11 11:10:00,71.84,72.03,71.84,71.89,291592.0,65.6122,65.7857,65.6122,65.6578,291592.0
2017-08-11 11:20:00,71.88,71.93,71.81,71.84,448157.0,65.6487,65.6943,65.5848,65.6122,448157.0
2017-08-11 11:30:00,71.84,72.07,71.83,72.05,404640.0,65.6122,65.8222,65.603,65.8039,404640.0
2017-08-11 11:40:00,72.06,72.15,72.0,72.04,325945.0,65.8131,65.8953,65.7583,65.7948,325945.0
2017-08-11 11:50:00,72.03,72.08,71.96,72.04,309944.0,65.7857,65.8313,65.7217,65.7948,309944.0
2017-08-11 12:00:00,72.04,72.26,72.0,72.23,503295.0,65.7948,65.9957,65.7583,65.9683,503295.0
2017-08-11 12:10:00,72.23,72.31,72.21,72.3,223111.0,65.9683,66.0414,65.9501,66.0323,223111.0
2017-08-11 12:20:00,72.31,72.36,72.19,72.2,317143.0,66.0414,66.0871,65.9318,65.9409,317143.0
2017-08-11 12:30:00,72.2,72.28,72.19,72.28,229692.0,65.9409,66.014,65.9318,66.014,229692.0
2017-08-11 12:40:00,72.28,72.44,72.28,72.42,583684.0,66.014,66.1601,66.014,66.1419,583684.0
2017-08-11 12:50:00,72.42,72.42,72.36,72.4,278089.0,66.1419,66.1419,66.0871,66.1236,278089.0
2017-08-11 13:00:00,72.4,72.52,72.39,72.49,317894.0,66.1236,66.2332,66.1145,66.2058,317894.0
2017-08-11 13:10:00,72.5,72.51,72.37,72.4,300630.0,66.2149,66.2241,66.0962,66.1236,300630.0
2017-08-11 13:20:00,72.4,72.48,72.37,72.42,354689.0,66.1236,66.1967,66.0962,66.1419,354689.0
2017-08-11 13:30:00,72.42,72.48,72.41,72.46,227306.0,66.1419,66.1967,66.1327,66.1784,227306.0
2017-08-11 13:40:00,72.47,72.54,72.45,72.53,395727.0,66.1875,66.2515,66.1693,66.2423,395727.0
2017-08-11 13:50:00,72.52,72.57,72.52,72.56,308210.0,66.2332,66.2789,66.2332,66.2697,308210.0
2017-08-11 14:00:00,72.56,72.58,72.52,72.56,263563.0,66.2697,66.288,66.2332,66.2697,263563.0
2017-08-11 14:10:00,72.55,72.68,72.55,72.65,479675.0,66.2606,66.3793,66.2606,66.3519,479675.0
2017-08-11 14:20:00,72.65,72.69,72.6,72.67,346083.0,66.3519,66.3885,66.3063,66.3702,346083.0
2017-08-11 14:30:00,72.67,72.7,72.47,72.51,567677.0,66.3702,66.3976,66.1875,66.2241,567677.0
2017-08-11 14:40:00,72.52,72.63,72.51,72.59,344618.0,66.2332,66.3337,66.2241,66.2971,344618.0
2017-08-11 14:50:00,72.59,72.62,72.43,72.46,443533.0,66.2971,66.3245,66.151,66.1784,443533.0
2017-08-11 15:00:00,72.46,72.55,72.43,72.46,358778.0,66.1784,66.2606,66.151,66.1784,358778.0
2017-08-11 15:10:00,72.46,72.52,72.4,72.42,588373.0,66.1784,66.2332,66.1236,66.1419,588373.0
2017-08-11 15:20:00,72.42,72.6,72.42,72.54,524510.0,66.1419,66.3063,66.1419,66.2515,524510.0
2017-08-11 15:30:00,72.54,72.61,72.44,72.59,659068.0,66.2515,66.3154,66.1601,66.2971,659068.0
2017-08-11 15:40:00,72.59,72.68,72.52,72.67,791252.0,66.2971,66.3793,66.2332,66.3702,791252.0
2017-08-11 15:50:00,72.66,72.67,72.45,72.51,1481526.0,66.3611,66.3702,66.1693,66.2241,1481526.0
2017-08-14 09:30:00,73.06,73.54,72.95,73.5,1602847.0,66.7264,67.1648,66.6259,67.1282,1602847.0
2017-08-14 09:40:00,73.5,73.54,73.29,73.29,783427.0,67.1282,67.1648,66.9364,66.9364,783427.0
2017-08-14 09:50:00,73.3,73.35,73.23,73.32,390353.0,66.9456,66.9912,66.8817,66.9638,390353.0
2017-08-14 10:00:00,73.32,73.54,73.32,73.45,604761.0,66.9638,67.1648,66.9638,67.0826,604761.0
2017-08-14 10:10:00,73.45,73.48,73.34,73.44,349983.0,67.0826,67.11,66.9821,67.0734,349983.0
2017-08-14 10:20:00,73.43,73.47,73.4,73.44,299909.0,67.0643,67.1008,67.0369,67.0734,299909.0
2017-08-14 10:30:00,73.44,73.58,73.41,73.58,419622.0,67.0734,67.2013,67.046,67.2013,419622.0
2017-08-14 10:40:00,73.58,73.67,73.55,73.62,401326.0,67.2013,67.2835,67.1739,67.2378,401326.0
2017-08-14 10:50:00,73.62,73.66,73.53,73.53,300552.0,67.2378,67.2744,67.1556,67.1556,300552.0
2017-08-14 11:00:00,73.53,73.6,73.52,73.53,244019.0,67.1556,67.2196,67.1465,67.1556,244019.0
2017-08-14 11:10:00,73.54,73.61,73.49,73.55,287899.0,67.1648,67.2287,67.1191,67.1739,287899.0
2017-08-14 11:20:00,73.54,73.57,73.49,73.56,248545.0,67.1648,67.1922,67.1191,67.183,248545.0
2017-08-14 11:30:00,73.56,73.6,73.52,73.56,305228.0,67.183,67.2196,67.1465,67.183,305228.0
2017-08-14 11:40:00,73.57,73.6,73.49,73.5,259359.0,67.1922,67.2196,67.1191,67.1282,259359.0
2017-08-14 11:50:00,73.5,73.52,73.47,73.5,219856.0,67.1282,67.1465,67.1008,67.1282,219856.0
2017-08-14 12:00:00,73.5,73.58,73.48,73.51,196130.0,67.1282,67.2013,67.11,67.1374,196130.0
2017-08-14 12:10:00,73.52,73.6,73.51,73.58,225613.0,67.1465,67.2196,67.1374,67.2013,225613.0
2017-08-14 12:20:00,73.58,73.58,73.52,73.53,168935.0,67.2013,67.2013,67.1465,67.1556,168935.0
2017-08-14 12:30:00,73.53,73.54,73.49,73.52,209859.0,67.1556,67.1648,67.1191,67.1465,209859.0
2017-08-14 12:40:00,73.52,73.58,73.5,73.58,192112.0,67.1465,67.2013,67.1282,67.2013,192112.0
2017-08-14 12:50:00,73.58,73.59,73.54,73.56,195190.0,67.2013,67.2104,67.1648,67.183,195190.0
2017-08-14 13:00:00,73.57,73.7,73.57,73.69,256922.0,67.1922,67.3109,67.1922,67.3018,256922.0
2017-08-14 13:10:00,73.7,73.7,73.6,73.6,153464.0,67.3109,67.3109,67.2196,67.2196,153464.0
2017-08-14 13:20:00,73.61,73.64,73.57,73.62,179088.0,67.2287,67.2561,67.1922,67.2378,179088.0
2017-08-14 13:30:00,73.62,73.63,73.56,73.59,219952.0,67.2378,67.247,67.183,67.2104,219952.0
2017-08-14 13:40:00,73.59,73.65,73.58,73.58,223187.0,67.2104,67.2652,67.2013,67.2013,223187.0
2017-08-14 13:50:00,73.59,73.67,73.58,73.63,300568.0,67.2104,67.2835,67.2013,67.247,300568.0
2017-08-14 14:00:00,73.63,73.72,73.6,73.7,336351.0,67.247,67.3292,67.2196,67.3109,336351.0
2017-08-14 14:10:00,73.71,73.72,73.58,73.6,271690.0,67.32,67.3292,67.2013,67.2196,271690.0
2017-08-14 14:20:00,73.61,73.66,73.59,73.6,208085.0,67.2287,67.2744,67.2104,67.2196,208085.0
2017-08-14 14:30:00,73.6,73.67,73.6,73.65,334390.0,67.2196,67.2835,67.2196,67.2652,334390.0
2017-08-14 14:40:00,73.65,73.66,73.55,73.56,229934.0,67.2652,67.2744,67.1739,67.183,229934.0
2017-08-14 14:50:00,73.56,73.61,73.52,73.59,433754.0,67.183,67.2287,67.1465,67.2104,433754.0
2017-08-14 15:00:00,73.6,73.61,73.47,73.52,289578.0,67.2196,67.2287,67.1008,67.1465,289578.0
2017-08-14 15:10:00,73.51,73.55,73.47,73.52,274790.0,67.1374,67.1739,67.1008,67.1465,274790.0
2017-08-14 15:20:00,73.52,73.59,73.5,73.57,304663.0,67.1465,67.2104,67.1282,67.1922,304663.0
2017-08-14 15:30:00,73.58,73.61,73.5,73.53,459532.0,67.2013,67.2287,67.1282,67.1556,459532.0
2017-08-14 15:40:00,73.53,73.58,73.49,73.51,630941.0,67.1556,67.2013,67.1191,67.1374,630941.0
2017-08-14 15:50:00,73.51,73.72,73.51,73.59,2170465.0,67.1374,67.3292,67.1374,67.2104,2170465.0
2017-08-15 09:30:00,73.59,73.59,73.28,73.35,890508.0,67.5684,67.5684,67.2838,67.3481,890508.0
2017-08-15 09:40:00,73.34,73.36,73.1,73.15,565015.0,67.3389,67.3573,67.1185,67.1644,565015.0
2017-08-15 09:50:00,73.15,73.34,73.15,73.33,337546.0,67.1644,67.3389,67.1644,67.3297,337546.0
2017-08-15 10:00:00,73.32,73.4,73.15,73.18,315662.0,67.3205,67.394,67.1644,67.192,315662.0
2017-08-15 10:10:00,73.17,73.23,73.12,73.15,478599.0,67.1828,67.2379,67.1369,67.1644,478599.0
2017-08-15 10:20:00,73.14,73.26,73.04,73.24,374965.0,67.1553,67.2654,67.0634,67.2471,374965.0
2017-08-15 10:30:00,73.25,73.25,73.1,73.23,284939.0,67.2563,67.2563,67.1185,67.2379,284939.0
2017-08-15 10:40:00,73.24,73.29,73.22,73.25,201246.0,67.2471,67.293,67.2287,67.2563,201246.0
2017-08-15 10:50:00,73.25,73.32,73.23,73.23,191730.0,67.2563,67.3205,67.2379,67.2379,191730.0
2017-08-15 11:00:00,73.23,73.3,73.16,73.2,312958.0,67.2379,67.3022,67.1736,67.2103,312958.0
2017-08-15 11:10:00,73.21,73.25,73.2,73.25,144193.0,67.2195,67.2563,67.2103,67.2563,144193.0
2017-08-15 11:20:00,73.25,73.33,73.24,73.32,281768.0,67.2563,67.3297,67.2471,67.3205,281768.0
2017-08-15 11:30:00,73.32,73.37,73.3,73.31,200018.0,67.3205,67.3664,67.3022,67.3113,200018.0
2017-08-15 11:40:00,73.31,73.34,73.2,73.22,262360.0,67.3113,67.3389,67.2103,67.2287,262360.0
2017-08-15 11:50:00,73.22,73.23,73.07,73.09,331908.0,67.2287,67.2379,67.091,67.1093,331908.0
2017-08-15 12:00:00,73.09,73.17,73.07,73.14,234051.0,67.1093,67.1828,67.091,67.1553,234051.0
2017-08-15 12:10:00,73.15,73.19,73.13,73.17,164276.0,67.1644,67.2012,67.1461,67.1828,164276.0
2017-08-15 12:20:00,73.17,73.19,73.16,73.18,114141.0,67.1828,67.2012,67.1736,67.192,114141.0
2017-08-15 12:30:00,73.17,73.22,73.15,73.2,172727.0,67.1828,67.2287,67.1644,67.2103,172727.0
2017-08-15 12:40:00,73.2,73.28,73.19,73.26,123141.0,67.2103,67.2838,67.2012,67.2654,123141.0
2017-08-15 12:50:00,73.26,73.26,73.18,73.19,177124.0,67.2654,67.2654,67.192,67.2012,177124.0
2017-08-15 13:00:00,73.2,73.2,73.04,73.11,258312.0,67.2103,67.2103,67.0634,67.1277,258312.0
2017-08-15 13:10:00,73.12,73.14,73.06,73.11,117174.0,67.1369,67.1553,67.0818,67.1277,117174.0
2017-08-15 13:20:00,73.1,73.15,73.09,73.12,171334.0,67.1185,67.1644,67.1093,67.1369,171334.0
2017-08-15 13:30:00,73.11,73.13,73.07,73.1,147386.0,67.1277,67.1461,67.091,67.1185,147386.0
2017-08-15 13:40:00,73.09,73.12,73.05,73.1,239618.0,67.1093,67.1369,67.0726,67.1185,239618.0
2017-08-15 13:50:00,73.1,73.14,73.1,73.13,175190.0,67.1185,67.1553,67.1185,67.1461,175190.0
2017-08-15 14:00:00,73.12,73.17,73.11,73.17,154359.0,67.1369,67.1828,67.1277,67.1828,154359.0
2017-08-15 14:10:00,73.17,73.2,73.11,73.15,171248.0,67.1828,67.2103,67.1277,67.1644,171248.0
2017-08-15 14:20:00,73.15,73.21,73.11,73.2,162597.0,67.1644,67.2195,67.1277,67.2103,162597.0
2017-08-15 14:30:00,73.2,73.23,73.18,73.22,123688.0,67.2103,67.2379,67.192,67.2287,123688.0
2017-08-15 14:40:00,73.22,73.24,73.17,73.19,162983.0,67.2287,67.2471,67.1828,67.2012,162983.0
2017-08-15 14:50:00,73.19,73.2,73.15,73.18,144699.0,67.2012,67.2103,67.1644,67.192,144699.0
2017-08-15 15:00:00,73.19,73.27,73.18,73.26,220803.0,67.2012,67.2746,67.192,67.2654,220803.0
2017-08-15 15:10:00,73.27,73.32,73.24,73.3,251132.0,67.2746,67.3205,67.2471,67.3022,251132.0
2017-08-15 15:20:00,73.3,73.33,73.28,73.29,277613.0,67.3022,67.3297,67.2838,67.293,277613.0
2017-08-15 15:30:00,73.3,73.35,73.27,73.35,305173.0,67.3022,67.3481,67.2746,67.3481,305173.0
2017-08-15 15:40:00,73.35,73.41,73.34,73.37,535844.0,67.3481,67.4032,67.3389,67.3664,535844.0
2017-08-15 15:50:00,73.37,73.37,73.2,73.23,1189530.0,67.3664,67.3664,67.2103,67.2379,1189530.0
2017-08-16 09:30:00,73.34,73.49,73.26,73.33,945106.0,67.3389,67.4766,67.2654,67.3297,945106.0
2017-08-16 09:40:00,73.33,73.33,73.18,73.2,400936.0,67.3297,67.3297,67.192,67.2103,400936.0
2017-08-16 09:50:00,73.2,73.44,73.17,73.43,471134.0,67.2103,67.4307,67.1828,67.4215,471134.0
2017-08-16 10:00:00,73.44,73.47,73.35,73.36,409061.0,67.4307,67.4583,67.3481,67.3573,409061.0
2017-08-16 10:10:00,73.35,73.44,73.32,73.41,308905.0,67.3481,67.4307,67.3205,67.4032,308905.0
2017-08-16 10:20:00,73.4,73.45,73.37,73.45,285573.0,67.394,67.4399,67.3664,67.4399,285573.0
2017-08-16 10:30:00,73.45,73.54,73.42,73.51,350550.0,67.4399,67.5225,67.4123,67.495,350550.0
2017-08-16 10:40:00,73.51,73.59,73.48,73.57,355430.0,67.495,67.5684,67.4674,67.5501,355430.0
2017-08-16 10:50:00,73.56,73.64,73.55,73.62,478519.0,67.5409,67.6143,67.5317,67.596,478519.0
2017-08-16 11:00:00,73.61,73.67,73.58,73.59,320593.0,67.5868,67.6419,67.5593,67.5684,320593.0
2017-08-16 11:10:00,73.59,73.67,73.59,73.65,268745.0,67.5684,67.6419,67.5684,67.6235,268745.0
2017-08-16 11:20:00,73.65,73.66,73.51,73.53,394443.0,67.6235,67.6327,67.495,67.5133,394443.0
2017-08-16 11:30:00,73.53,73.59,73.53,73.59,181805.0,67.5133,67.5684,67.5133,67.5684,181805.0
2017-08-16 11:40:00,73.59,73.7,73.57,73.69,222662.0,67.5684,67.6694,67.5501,67.6603,222662.0
2017-08-16 11:50:00,73.68,73.7,73.64,73.69,167552.0,67.6511,67.6694,67.6143,67.6603,167552.0
2017-08-16 12:00:00,73.69,73.75,73.67,73.71,254019.0,67.6603,67.7153,67.6419,67.6786,254019.0
2017-08-16 12:10:00,73.71,73.91,73.71,73.86,370037.0,67.6786,67.8622,67.6786,67.8163,370037.0
2017-08-16 12:20:00,73.87,73.97,73.84,73.97,280038.0,67.8255,67.9173,67.798,67.9173,280038.0
2017-08-16 12:30:00,73.98,74.1,73.97,74.06,920493.0,67.9265,68.0367,67.9173,68.0,920493.0
2017-08-16 12:40:00,74.06,74.09,73.98,74.01,270069.0,68.0,68.0275,67.9265,67.9541,270069.0
2017-08-16 12:50:00,74.01,74.01,73.82,73.83,389476.0,67.9541,67.9541,67.7796,67.7888,389476.0
2017-08-16 13:00:00,73.82,73.85,73.78,73.8,289078.0,67.7796,67.8072,67.7429,67.7612,289078.0
2017-08-16 13:10:00,73.81,73.81,73.51,73.62,549769.0,67.7704,67.7704,67.495,67.596,549769.0
2017-08-16 13:20:00,73.62,73.64,73.46,73.55,280302.0,67.596,67.6143,67.4491,67.5317,280302.0
2017-08-16 13:30:00,73.54,73.67,73.46,73.66,350219.0,67.5225,67.6419,67.4491,67.6327,350219.0
2017-08-16 13:40:00,73.66,73.66,73.54,73.56,177430.0,67.6327,67.6327,67.5225,67.5409,177430.0
2017-08-16 13:50:00,73.57,73.63,73.51,73.54,225623.0,67.5501,67.6052,67.495,67.5225,225623.0
2017-08-16 14:00:00,73.55,73.71,73.42,73.66,499094.0,67.5317,67.6786,67.4123,67.6327,499094.0
2017-08-16 14:10:00,73.66,73.7,73.56,73.58,324935.0,67.6327,67.6694,67.5409,67.5593,324935.0
2017-08-16 14:20:00,73.57,73.59,73.42,73.59,533708.0,67.5501,67.5684,67.4123,67.5684,533708.0
2017-08-16 14:30:00,73.59,73.7,73.51,73.69,441054.0,67.5684,67.6694,67.495,67.6603,441054.0
2017-08-16 14:40:00,73.68,73.72,73.62,73.72,226865.0,67.6511,67.6878,67.596,67.6878,226865.0
2017-08-16 14:50:00,73.72,73.81,73.68,73.78,280401.0,67.6878,67.7704,67.6511,67.7429,280401.0
2017-08-16 15:00:00,73.78,73.8,73.66,73.67,330619.0,67.7429,67.7612,67.6327,67.6419,330619.0
2017-08-16 15:10:00,73.67,73.67,73.59,73.59,335939.0,67.6419,67.6419,67.5684,67.5684,335939.0
2017-08-16 15:20:00,73.59,73.67,73.58,73.62,386689.0,67.5684,67.6419,67.5593,67.596,386689.0
2017-08-16 15:30:00,73.63,73.66,73.59,73.65,364591.0,67.6052,67.6327,67.5684,67.6235,364591.0
2017-08-16 15:40:00,73.65,73.68,73.59,73.6,365840.0,67.6235,67.6511,67.5684,67.5776,365840.0
2017-08-16 15:50:00,73.6,73.66,73.54,73.66,1168381.0,67.5776,67.6327,67.5225,67.6327,1168381.0
2017-08-17 09:30:00,73.58,73.76,73.48,73.66,790761.0,67.5593,67.7245,67.4674,67.6327,790761.0
2017-08-17 09:40:00,73.66,73.85,73.65,73.84,392505.0,67.6327,67.8072,67.6235,67.798,392505.0
2017-08-17 09:50:00,73.83,73.87,73.73,73.76,593673.0,67.7888,67.8255,67.697,67.7245,593673.0
2017-08-17 10:00:00,73.76,73.79,73.48,73.58,719412.0,67.7245,67.7521,67.4674,67.5593,719412.0
2017-08-17 10:10:00,73.57,73.61,73.24,73.31,758489.0,67.5501,67.5868,67.2471,67.3113,758489.0
2017-08-17 10:20:00,73.31,73.34,73.12,73.26,662072.0,67.3113,67.3389,67.1369,67.2654,662072.0
2017-08-17 10:30:00,73.26,73.36,73.18,73.19,548075.0,67.2654,67.3573,67.192,67.2012,548075.0
2017-08-17 10:40:00,73.17,73.24,73.11,73.19,451089.0,67.1828,67.2471,67.1277,67.2012,451089.0
2017-08-17 10:50:00,73.19,73.23,73.09,73.1,408588.0,67.2012,67.2379,67.1093,67.1185,408588.0
2017-08-17 11:00:00,73.11,73.32,73.09,73.28,473466.0,67.1277,67.3205,67.1093,67.2838,473466.0
2017-08-17 11:10:00,73.28,73.32,73.18,73.27,311932.0,67.2838,67.3205,67.192,67.2746,311932.0
2017-08-17 11:20:00,73.27,73.33,73.19,73.2,267820.0,67.2746,67.3297,67.2012,67.2103,267820.0
2017-08-17 11:30:00,73.21,73.26,73.16,73.24,216481.0,67.2195,67.2654,67.1736,67.2471,216481.0
2017-08-17 11:40:00,73.23,73.28,73.11,73.12,236313.0,67.2379,67.2838,67.1277,67.1369,236313.0
2017-08-17 11:50:00,73.12,73.19,73.11,73.14,160774.0,67.1369,67.2012,67.1277,67.1553,160774.0
2017-08-17 12:00:00,73.15,73.22,73.08,73.08,200772.0,67.1644,67.2287,67.1002,67.1002,200772.0
2017-08-17 12:10:00,73.08,73.08,72.9,73.01,885194.0,67.1002,67.1002,66.9349,67.0359,885194.0
2017-08-17 12:20:00,73.01,73.03,72.87,72.92,263757.0,67.0359,67.0543,66.9073,66.9533,263757.0
2017-08-17 12:30:00,72.92,72.93,72.8,72.92,317793.0,66.9533,66.9624,66.8431,66.9533,317793.0
2017-08-17 12:40:00,72.92,72.94,72.86,72.9,180793.0,66.9533,66.9716,66.8982,66.9349,180793.0
2017-08-17 12:50:00,72.9,72.9,72.68,72.74,369310.0,66.9349,66.9349,66.7329,66.788,369310.0
2017-08-17 13:00:00,72.74,72.78,72.6,72.65,361450.0,66.788,66.8247,66.6594,66.7053,361450.0
2017-08-17 13:10:00,72.65,72.73,72.55,72.7,289068.0,66.7053,66.7788,66.6135,66.7513,289068.0
2017-08-17 13:20:00,72.71,72.82,72.68,72.81,359038.0,66.7604,66.8614,66.7329,66.8523,359038.0
2017-08-17 13:30:00,72.81,73.0,72.78,72.9,636539.0,66.8523,67.0267,66.8247,66.9349,636539.0
2017-08-17 13:40:00,72.91,72.94,72.79,72.79,341144.0,66.9441,66.9716,66.8339,66.8339,341144.0
2017-08-17 13:50:00,72.79,72.92,72.77,72.9,285014.0,66.8339,66.9533,66.8155,66.9349,285014.0
2017-08-17 14:00:00,72.91,72.93,72.8,72.87,236347.0,66.9441,66.9624,66.8431,66.9073,236347.0
2017-08-17 14:10:00,72.87,72.91,72.67,72.71,354047.0,66.9073,66.9441,66.7237,66.7604,354047.0
2017-08-17 14:20:00,72.71,72.82,72.63,72.82,288922.0,66.7604,66.8614,66.687,66.8614,288922.0
2017-08-17 14:30:00,72.81,72.86,72.75,72.79,225277.0,66.8523,66.8982,66.7972,66.8339,225277.0
2017-08-17 14:40:00,72.78,72.79,72.67,72.75,262342.0,66.8247,66.8339,66.7237,66.7972,262342.0
2017-08-17 14:50:00,72.76,72.79,72.65,72.72,264502.0,66.8063,66.8339,66.7053,66.7696,264502.0
2017-08-17 15:00:00,72.72,72.73,72.57,72.64,414181.0,66.7696,66.7788,66.6319,66.6962,414181.0
2017-08-17 15:10:00,72.64,72.68,72.51,72.54,355331.0,66.6962,66.7329,66.5768,66.6044,355331.0
2017-08-17 15:20:00,72.54,72.64,72.53,72.58,393176.0,66.6044,66.6962,66.5952,66.6411,393176.0
2017-08-17 15:30:00,72.57,72.71,72.54,72.63,588253.0,66.6319,66.7604,66.6044,66.687,588253.0
2017-08-17 15:40:00,72.63,72.65,72.52,72.55,820014.0,66.687,66.7053,66.586,66.6135,820014.0
2017-08-17 15:50:00,72.56,72.57,72.4,72.41,2105165.0,66.6227,66.6319,66.4758,66.485,2105165.0
2017-08-18 09:30:00,72.27,72.61,72.21,72.34,3255539.0,66.3564,66.6686,66.3014,66.4207,3255539.0
2017-08-18 09:40:00,72.35,72.42,72.18,72.25,390187.0,66.4299,66.4942,66.2738,66.3381,390187.0
2017-08-18 09:50:00,72.25,72.33,71.94,71.94,551403.0,66.3381,66.4115,66.0534,66.0534,551403.0
2017-08-18 10:00:00,71.95,72.25,71.93,72.2,484653.0,66.0626,66.3381,66.0443,66.2922,484653.0
2017-08-18 10:10:00,72.19,72.31,72.13,72.17,331224.0,66.283,66.3932,66.2279,66.2646,331224.0
2017-08-18 10:20:00,72.18,72.26,72.16,72.19,349177.0,66.2738,66.3473,66.2554,66.283,349177.0
2017-08-18 10:30:00,72.2,72.32,72.0,72.32,272842.0,66.2922,66.4024,66.1085,66.4024,272842.0
2017-08-18 10:40:00,72.33,72.39,72.16,72.21,261466.0,66.4115,66.4666,66.2554,66.3014,261466.0
2017-08-18 10:50:00,72.21,72.3,72.18,72.28,222828.0,66.3014,66.384,66.2738,66.3656,222828.0
2017-08-18 11:00:00,72.27,72.3,72.05,72.06,445268.0,66.3564,66.384,66.1544,66.1636,445268.0
2017-08-18 11:10:00,72.07,72.33,72.01,72.31,274077.0,66.1728,66.4115,66.1177,66.3932,274077.0
2017-08-18 11:20:00,72.32,72.45,72.23,72.41,324987.0,66.4024,66.5217,66.3197,66.485,324987.0
2017-08-18 11:30:00,72.41,72.48,72.33,72.48,282387.0,66.485,66.5493,66.4115,66.5493,282387.0
2017-08-18 11:40:00,72.48,72.51,72.37,72.5,269899.0,66.5493,66.5768,66.4483,66.5676,269899.0
2017-08-18 11:50:00,72.49,72.55,72.48,72.53,267582.0,66.5584,66.6135,66.5493,66.5952,267582.0
2017-08-18 12:00:00,72.54,72.55,72.41,72.53,325291.0,66.6044,66.6135,66.485,66.5952,325291.0
2017-08-18 12:10:00,72.52,72.59,72.49,72.58,205971.0,66.586,66.6503,66.5584,66.6411,205971.0
2017-08-18 12:20:00,72.57,72.65,72.49,72.64,176804.0,66.6319,66.7053,66.5584,66.6962,176804.0
2017-08-18 12:30:00,72.64,72.71,72.59,72.69,190856.0,66.6962,66.7604,66.6503,66.7421,190856.0
2017-08-18 12:40:00,72.7,72.83,72.66,72.77,393187.0,66.7513,66.8706,66.7145,66.8155,393187.0
2017-08-18 12:50:00,72.77,72.8,72.69,72.73,192249.0,66.8155,66.8431,66.7421,66.7788,192249.0
2017-08-18 13:00:00,72.72,72.77,72.64,72.7,262175.0,66.7696,66.8155,66.6962,66.7513,262175.0
2017-08-18 13:10:00,72.7,72.79,72.67,72.72,197781.0,66.7513,66.8339,66.7237,66.7696,197781.0
2017-08-18 13:20:00,72.72,72.84,72.69,72.82,139295.0,66.7696,66.8798,66.7421,66.8614,139295.0
2017-08-18 13:30:00,72.82,72.83,72.62,72.65,218159.0,66.8614,66.8706,66.6778,66.7053,218159.0
2017-08-18 13:40:00,72.64,72.66,72.56,72.65,136189.0,66.6962,66.7145,66.6227,66.7053,136189.0
2017-08-18 13:50:00,72.65,72.66,72.48,72.49,198881.0,66.7053,66.7145,66.5493,66.5584,198881.0
2017-08-18 14:00:00,72.48,72.6,72.48,72.6,206259.0,66.5493,66.6594,66.5493,66.6594,206259.0
2017-08-18 14:10:00,72.59,72.66,72.58,72.6,175470.0,66.6503,66.7145,66.6411,66.6594,175470.0
2017-08-18 14:20:00,72.6,72.72,72.58,72.65,153510.0,66.6594,66.7696,66.6411,66.7053,153510.0
2017-08-18 14:30:00,72.66,72.74,72.64,72.7,266676.0,66.7145,66.788,66.6962,66.7513,266676.0
2017-08-18 14:40:00,72.7,72.74,72.68,72.7,210303.0,66.7513,66.788,66.7329,66.7513,210303.0
2017-08-18 14:50:00,72.7,72.71,72.62,72.64,172989.0,66.7513,66.7604,66.6778,66.6962,172989.0
2017-08-18 15:00:00,72.65,72.78,72.63,72.75,217401.0,66.7053,66.8247,66.687,66.7972,217401.0
2017-08-18 15:10:00,72.75,72.75,72.65,72.67,299546.0,66.7972,66.7972,66.7053,66.7237,299546.0
2017-08-18 15:20:00,72.67,72.7,72.59,72.69,262441.0,66.7237,66.7513,66.6503,66.7421,262441.0
2017-08-18 15:30:00,72.69,72.78,72.64,72.74,375852.0,66.7421,66.8247,66.6962,66.788,375852.0
2017-08-18 15:40:00,72.73,72.77,72.67,72.69,332434.0,66.7788,66.8155,66.7237,66.7421,332434.0
2017-08-18 15:50:00,72.69,72.69,72.43,72.5,2213809.0,66.7421,66.7421,66.5034,66.5676,2213809.0
2017-08-21 09:30:00,72.47,72.48,72.22,72.33,542305.0,66.5401,66.5493,66.3105,66.4115,542305.0
2017-08-21 09:40:00,72.33,72.43,72.15,72.24,398861.0,66.4115,66.5034,66.2463,66.3289,398861.0
2017-08-21 09:50:00,72.24,72.26,72.05,72.08,565357.0,66.3289,66.3473,66.1544,66.182,565357.0
2017-08-21 10:00:00,72.07,72.14,71.97,72.12,563783.0,66.1728,66.2371,66.081,66.2187,563783.0
2017-08-21 10:10:00,72.12,72.12,71.93,71.96,402395.0,66.2187,66.2187,66.0443,66.0718,402395.0
2017-08-21 10:20:00,71.96,71.97,71.81,71.86,408771.0,66.0718,66.081,65.9341,65.98,408771.0
2017-08-21 10:30:00,71.85,71.98,71.83,71.87,269479.0,65.9708,66.0902,65.9524,65.9892,269479.0
2017-08-21 10:40:00,71.87,71.98,71.82,71.84,492193.0,65.9892,66.0902,65.9433,65.9616,492193.0
2017-08-21 10:50:00,71.85,71.9,71.79,71.84,352003.0,65.9708,66.0167,65.9157,65.9616,352003.0
2017-08-21 11:00:00,71.83,71.87,71.75,71.8,347103.0,65.9524,65.9892,65.879,65.9249,347103.0
2017-08-21 11:10:00,71.8,72.05,71.79,72.0,343020.0,65.9249,66.1544,65.9157,66.1085,343020.0
2017-08-21 11:20:00,72.01,72.14,72.0,72.02,492213.0,66.1177,66.2371,66.1085,66.1269,492213.0
2017-08-21 11:30:00,72.03,72.21,72.03,72.21,446593.0,66.1361,66.3014,66.1361,66.3014,446593.0
2017-08-21 11:40:00,72.21,72.29,72.14,72.17,249827.0,66.3014,66.3748,66.2371,66.2646,249827.0
2017-08-21 11:50:00,72.17,72.2,72.09,72.11,206436.0,66.2646,66.2922,66.1912,66.2095,206436.0
2017-08-21 12:00:00,72.11,72.15,72.09,72.14,241339.0,66.2095,66.2463,66.1912,66.2371,241339.0
2017-08-21 12:10:00,72.14,72.19,72.13,72.15,189433.0,66.2371,66.283,66.2279,66.2463,189433.0
2017-08-21 12:20:00,72.15,72.35,72.14,72.26,237480.0,66.2463,66.4299,66.2371,66.3473,237480.0
2017-08-21 12:30:00,72.26,72.3,72.23,72.27,308324.0,66.3473,66.384,66.3197,66.3564,308324.0
2017-08-21 12:40:00,72.28,72.29,72.09,72.12,253589.0,66.3656,66.3748,66.1912,66.2187,253589.0
2017-08-21 12:50:00,72.13,72.13,72.08,72.12,260330.0,66.2279,66.2279,66.182,66.2187,260330.0
2017-08-21 13:00:00,72.12,72.15,72.06,72.06,220588.0,66.2187,66.2463,66.1636,66.1636,220588.0
2017-08-21 13:10:00,72.07,72.07,71.99,72.03,206979.0,66.1728,66.1728,66.0994,66.1361,206979.0
2017-08-21 13:20:00,72.03,72.07,71.96,71.99,148506.0,66.1361,66.1728,66.0718,66.0994,148506.0
2017-08-21 13:30:00,71.99,72.05,71.93,71.97,189836.0,66.0994,66.1544,66.0443,66.081,189836.0
2017-08-21 13:40:00,71.98,72.05,71.97,72.02,134549.0,66.0902,66.1544,66.081,66.1269,134549.0
2017-08-21 13:50:00,72.03,72.05,71.94,71.98,205686.0,66.1361,66.1544,66.0534,66.0902,205686.0
2017-08-21 14:00:00,71.98,72.02,71.96,71.98,141394.0,66.0902,66.1269,66.0718,66.0902,141394.0
2017-08-21 14:10:00,71.99,72.05,71.97,72.0,232645.0,66.0994,66.1544,66.081,66.1085,232645.0
2017-08-21 14:20:00,72.0,72.05,71.97,71.99,194140.0,66.1085,66.1544,66.081,66.0994,194140.0
2017-08-21 14:30:00,71.98,72.05,71.87,71.87,385171.0,66.0902,66.1544,65.9892,65.9892,385171.0
2017-08-21 14:40:00,71.87,71.93,71.85,71.9,229687.0,65.9892,66.0443,65.9708,66.0167,229687.0
2017-08-21 14:50:00,71.91,71.95,71.9,71.94,259888.0,66.0259,66.0626,66.0167,66.0534,259888.0
2017-08-21 15:00:00,71.93,71.94,71.85,71.85,261800.0,66.0443,66.0534,65.9708,65.9708,261800.0
2017-08-21 15:10:00,71.86,71.86,71.7,71.82,418604.0,65.98,65.98,65.8331,65.9433,418604.0
2017-08-21 15:20:00,71.82,71.99,71.82,71.98,353475.0,65.9433,66.0994,65.9433,66.0902,353475.0
2017-08-21 15:30:00,71.98,72.01,71.95,71.98,350913.0,66.0902,66.1177,66.0626,66.0902,350913.0
2017-08-21 15:40:00,71.97,72.05,71.92,72.02,419367.0,66.081,66.1544,66.0351,66.1269,419367.0
2017-08-21 15:50:00,72.02,72.21,72.02,72.14,1615464.0,66.1269,66.3014,66.1269,66.2371,1615464.0
2017-08-22 09:30:00,72.35,72.79,72.35,72.74,785890.0,66.4299,66.8339,66.4299,66.788,785890.0
2017-08-22 09:40:00,72.75,72.89,72.65,72.89,403390.0,66.7972,66.9257,66.7053,66.9257,403390.0
2017-08-22 09:50:00,72.89,72.94,72.81,72.84,366378.0,66.9257,66.9716,66.8523,66.8798,366378.0
2017-08-22 10:00:00,72.84,72.94,72.83,72.91,307432.0,66.8798,66.9716,66.8706,66.9441,307432.0
2017-08-22 10:10:00,72.91,72.94,72.84,72.94,199015.0,66.9441,66.9716,66.8798,66.9716,199015.0
2017-08-22 10:20:00,72.94,73.11,72.94,73.02,544283.0,66.9716,67.1277,66.9716,67.0451,544283.0
2017-08-22 10:30:00,73.02,73.06,72.95,73.03,212019.0,67.0451,67.0818,66.9808,67.0543,212019.0
2017-08-22 10:40:00,73.03,73.04,72.93,72.93,169105.0,67.0543,67.0634,66.9624,66.9624,169105.0
2017-08-22 10:50:00,72.92,73.04,72.92,72.99,292103.0,66.9533,67.0634,66.9533,67.0175,292103.0
2017-08-22 11:00:00,73.0,73.02,72.96,73.01,167753.0,67.0267,67.0451,66.99,67.0359,167753.0
2017-08-22 11:10:00,73.01,73.02,72.95,72.98,226884.0,67.0359,67.0451,66.9808,67.0083,226884.0
2017-08-22 11:20:00,72.98,73.02,72.96,73.0,293393.0,67.0083,67.0451,66.99,67.0267,293393.0
2017-08-22 11:30:00,73.0,73.03,72.99,73.01,432230.0,67.0267,67.0543,67.0175,67.0359,432230.0
2017-08-22 11:40:00,73.02,73.02,72.92,72.98,238464.0,67.0451,67.0451,66.9533,67.0083,238464.0
2017-08-22 11:50:00,72.98,73.02,72.97,73.0,130690.0,67.0083,67.0451,66.9992,67.0267,130690.0
2017-08-22 12:00:00,73.0,73.11,72.98,73.06,350475.0,67.0267,67.1277,67.0083,67.0818,350475.0
2017-08-22 12:10:00,73.06,73.08,73.03,73.03,187394.0,67.0818,67.1002,67.0543,67.0543,187394.0
2017-08-22 12:20:00,73.03,73.06,72.97,72.99,224421.0,67.0543,67.0818,66.9992,67.0175,224421.0
2017-08-22 12:30:00,72.99,73.03,72.93,72.94,131195.0,67.0175,67.0543,66.9624,66.9716,131195.0
2017-08-22 12:40:00,72.94,72.95,72.86,72.87,232011.0,66.9716,66.9808,66.8982,66.9073,232011.0
2017-08-22 12:50:00,72.87,72.96,72.87,72.96,105501.0,66.9073,66.99,66.9073,66.99,105501.0
2017-08-22 13:00:00,72.96,73.0,72.94,72.95,107951.0,66.99,67.0267,66.9716,66.9808,107951.0
2017-08-22 13:10:00,72.94,73.0,72.92,72.97,121590.0,66.9716,67.0267,66.9533,66.9992,121590.0
2017-08-22 13:20:00,72.97,73.0,72.93,72.98,107180.0,66.9992,67.0267,66.9624,67.0083,107180.0
2017-08-22 13:30:00,72.98,73.02,72.97,72.99,139418.0,67.0083,67.0451,66.9992,67.0175,139418.0
2017-08-22 13:40:00,72.99,73.0,72.91,72.99,167176.0,67.0175,67.0267,66.9441,67.0175,167176.0
2017-08-22 13:50:00,72.99,73.01,72.95,73.0,167437.0,67.0175,67.0359,66.9808,67.0267,167437.0
2017-08-22 14:00:00,73.0,73.01,72.97,72.98,168324.0,67.0267,67.0359,66.9992,67.0083,168324.0
2017-08-22 14:10:00,72.99,73.13,72.99,73.13,401878.0,67.0175,67.1461,67.0175,67.1461,401878.0
2017-08-22 14:20:00,73.13,73.15,73.08,73.13,248092.0,67.1461,67.1644,67.1002,67.1461,248092.0
2017-08-22 14:30:00,73.13,73.2,73.12,73.18,396469.0,67.1461,67.2103,67.1369,67.192,396469.0
2017-08-22 14:40:00,73.19,73.19,73.09,73.09,195734.0,67.2012,67.2012,67.1093,67.1093,195734.0
2017-08-22 14:50:00,73.09,73.11,73.06,73.11,219027.0,67.1093,67.1277,67.0818,67.1277,219027.0
2017-08-22 15:00:00,73.1,73.14,73.08,73.14,236554.0,67.1185,67.1553,67.1002,67.1553,236554.0
2017-08-22 15:10:00,73.14,73.16,73.11,73.14,250012.0,67.1553,67.1736,67.1277,67.1553,250012.0
2017-08-22 15:20:00,73.13,73.17,73.08,73.11,289343.0,67.1461,67.1828,67.1002,67.1277,289343.0
2017-08-22 15:30:00,73.11,73.17,73.11,73.15,286443.0,67.1277,67.1828,67.1277,67.1644,286443.0
2017-08-22 15:40:00,73.14,73.23,73.13,73.17,506060.0,67.1553,67.2379,67.1461,67.1828,506060.0
2017-08-22 15:50:00,73.17,73.24,73.13,73.15,1254839.0,67.1828,67.2471,67.1461,67.1644,1254839.0
2017-08-23 09:30:00,72.96,73.02,72.79,72.97,750276.0,66.99,67.0451,66.8339,66.9992,750276.0
2017-08-23 09:40:00,72.96,73.12,72.91,73.07,350795.0,66.99,67.1369,66.9441,67.091,350795.0
2017-08-23 09:50:00,73.07,73.15,72.98,73.07,352604.0,67.091,67.1644,67.0083,67.091,352604.0
2017-08-23 10:00:00,73.07,73.12,72.96,72.98,492184.0,67.091,67.1369,66.99,67.0083,492184.0
2017-08-23 10:10:00,72.98,73.07,72.89,73.02,301601.0,67.0083,67.091,66.9257,67.0451,301601.0
2017-08-23 10:20:00,73.02,73.05,72.86,72.87,201749.0,67.0451,67.0726,66.8982,66.9073,201749.0
2017-08-23 10:30:00,72.87,72.87,72.77,72.8,398817.0,66.9073,66.9073,66.8155,66.8431,398817.0
2017-08-23 10:40:00,72.8,72.88,72.77,72.84,266650.0,66.8431,66.9165,66.8155,66.8798,266650.0
2017-08-23 10:50:00,72.83,72.84,72.69,72.71,235413.0,66.8706,66.8798,66.7421,66.7604,235413.0
2017-08-23 11:00:00,72.71,72.8,72.69,72.74,199204.0,66.7604,66.8431,66.7421,66.788,199204.0
2017-08-23 11:10:00,72.74,72.81,72.68,72.8,239682.0,66.788,66.8523,66.7329,66.8431,239682.0
2017-08-23 11:20:00,72.81,72.91,72.8,72.84,234547.0,66.8523,66.9441,66.8431,66.8798,234547.0
2017-08-23 11:30:00,72.85,72.86,72.72,72.74,202391.0,66.889,66.8982,66.7696,66.788,202391.0
2017-08-23 11:40:00,72.75,72.76,72.63,72.75,312019.0,66.7972,66.8063,66.687,66.7972,312019.0
2017-08-23 11:50:00,72.75,72.84,72.71,72.72,158957.0,66.7972,66.8798,66.7604,66.7696,158957.0
2017-08-23 12:00:00,72.72,72.76,72.68,72.72,123636.0,66.7696,66.8063,66.7329,66.7696,123636.0
2017-08-23 12:10:00,72.72,72.75,72.68,72.74,91676.0,66.7696,66.7972,66.7329,66.788,91676.0
2017-08-23 12:20:00,72.73,72.74,72.55,72.56,338029.0,66.7788,66.788,66.6135,66.6227,338029.0
2017-08-23 12:30:00,72.56,72.67,72.56,72.61,96652.0,66.6227,66.7237,66.6227,66.6686,96652.0
2017-08-23 12:40:00,72.6,72.62,72.55,72.59,142525.0,66.6594,66.6778,66.6135,66.6503,142525.0
2017-08-23 12:50:00,72.6,72.66,72.6,72.65,80047.0,66.6594,66.7145,66.6594,66.7053,80047.0
2017-08-23 13:00:00,72.66,72.68,72.61,72.67,92239.0,66.7145,66.7329,66.6686,66.7237,92239.0
2017-08-23 13:10:00,72.68,72.68,72.56,72.58,154282.0,66.7329,66.7329,66.6227,66.6411,154282.0
2017-08-23 13:20:00,72.57,72.65,72.56,72.62,143912.0,66.6319,66.7053,66.6227,66.6778,143912.0
2017-08-23 13:30:00,72.62,72.64,72.59,72.59,88391.0,66.6778,66.6962,66.6503,66.6503,88391.0
2017-08-23 13:40:00,72.59,72.63,72.57,72.57,161410.0,66.6503,66.687,66.6319,66.6319,161410.0
2017-08-23 13:50:00,72.56,72.62,72.53,72.62,197976.0,66.6227,66.6778,66.5952,66.6778,197976.0
2017-08-23 14:00:00,72.61,72.68,72.61,72.65,127459.0,66.6686,66.7329,66.6686,66.7053,127459.0
2017-08-23 14:10:00,72.66,72.8,72.66,72.79,187039.0,66.7145,66.8431,66.7145,66.8339,187039.0
2017-08-23 14:20:00,72.78,72.8,72.74,72.76,94091.0,66.8247,66.8431,66.788,66.8063,94091.0
2017-08-23 14:30:00,72.76,72.85,72.74,72.84,146207.0,66.8063,66.889,66.788,66.8798,146207.0
2017-08-23 14:40:00,72.85,72.89,72.82,72.84,196994.0,66.889,66.9257,66.8614,66.8798,196994.0
2017-08-23 14:50:00,72.84,72.91,72.84,72.85,110612.0,66.8798,66.9441,66.8798,66.889,110612.0
2017-08-23 15:00:00,72.86,72.87,72.81,72.87,144890.0,66.8982,66.9073,66.8523,66.9073,144890.0
2017-08-23 15:10:00,72.86,72.91,72.85,72.88,137684.0,66.8982,66.9441,66.889,66.9165,137684.0
2017-08-23 15:20:00,72.88,72.9,72.84,72.87,159921.0,66.9165,66.9349,66.8798,66.9073,159921.0
2017-08-23 15:30:00,72.87,72.94,72.84,72.93,313948.0,66.9073,66.9716,66.8798,66.9624,313948.0
2017-08-23 15:40:00,72.92,72.93,72.83,72.84,219556.0,66.9533,66.9624,66.8706,66.8798,219556.0
2017-08-23 15:50:00,72.84,72.84,72.71,72.73,1111564.0,66.8798,66.8798,66.7604,66.7788,1111564.0
2017-08-24 09:30:00,72.74,72.86,72.57,72.79,568195.0,66.788,66.8982,66.6319,66.8339,568195.0
2017-08-24 09:40:00,72.79,72.79,72.63,72.66,277263.0,66.8339,66.8339,66.687,66.7145,277263.0
2017-08-24 09:50:00,72.66,72.77,72.61,72.63,926976.0,66.7145,66.8155,66.6686,66.687,926976.0
2017-08-24 10:00:00,72.63,72.69,72.47,72.53,523822.0,66.687,66.7421,66.5401,66.5952,523822.0
2017-08-24 10:10:00,72.53,72.6,72.47,72.53,360084.0,66.5952,66.6594,66.5401,66.5952,360084.0
2017-08-24 10:20:00,72.54,72.68,72.5,72.65,221437.0,66.6044,66.7329,66.5676,66.7053,221437.0
2017-08-24 10:30:00,72.65,72.77,72.63,72.7,202868.0,66.7053,66.8155,66.687,66.7513,202868.0
2017-08-24 10:40:00,72.71,72.77,72.66,72.69,235754.0,66.7604,66.8155,66.7145,66.7421,235754.0
2017-08-24 10:50:00,72.68,72.77,72.67,72.68,167835.0,66.7329,66.8155,66.7237,66.7329,167835.0
2017-08-24 11:00:00,72.69,72.71,72.65,72.69,135182.0,66.7421,66.7604,66.7053,66.7421,135182.0
2017-08-24 11:10:00,72.7,72.73,72.25,72.31,561525.0,66.7513,66.7788,66.3381,66.3932,561525.0
2017-08-24 11:20:00,72.32,72.4,72.18,72.25,462237.0,66.4024,66.4758,66.2738,66.3381,462237.0
2017-08-24 11:30:00,72.25,72.27,72.07,72.16,411090.0,66.3381,66.3564,66.1728,66.2554,411090.0
2017-08-24 11:40:00,72.16,72.3,72.11,72.26,210857.0,66.2554,66.384,66.2095,66.3473,210857.0
2017-08-24 11:50:00,72.27,72.3,72.13,72.3,146870.0,66.3564,66.384,66.2279,66.384,146870.0
2017-08-24 12:00:00,72.3,72.32,72.14,72.16,174477.0,66.384,66.4024,66.2371,66.2554,174477.0
2017-08-24 12:10:00,72.17,72.26,72.15,72.23,188554.0,66.2646,66.3473,66.2463,66.3197,188554.0
2017-08-24 12:20:00,72.23,72.31,72.21,72.24,85936.0,66.3197,66.3932,66.3014,66.3289,85936.0
2017-08-24 12:30:00,72.24,72.35,72.2,72.28,182978.0,66.3289,66.4299,66.2922,66.3656,182978.0
2017-08-24 12:40:00,72.28,72.35,72.26,72.33,178738.0,66.3656,66.4299,66.3473,66.4115,178738.0
2017-08-24 12:50:00,72.33,72.4,72.32,72.38,226498.0,66.4115,66.4758,66.4024,66.4574,226498.0
2017-08-24 13:00:00,72.37,72.42,72.34,72.4,122413.0,66.4483,66.4942,66.4207,66.4758,122413.0
2017-08-24 13:10:00,72.4,72.62,72.39,72.6,313563.0,66.4758,66.6778,66.4666,66.6594,313563.0
2017-08-24 13:20:00,72.6,72.62,72.57,72.59,178258.0,66.6594,66.6778,66.6319,66.6503,178258.0
2017-08-24 13:30:00,72.59,72.6,72.51,72.54,120015.0,66.6503,66.6594,66.5768,66.6044,120015.0
2017-08-24 13:40:00,72.53,72.55,72.46,72.54,101535.0,66.5952,66.6135,66.5309,66.6044,101535.0
2017-08-24 13:50:00,72.53,72.6,72.52,72.57,91245.0,66.5952,66.6594,66.586,66.6319,91245.0
2017-08-24 14:00:00,72.56,72.66,72.53,72.61,317331.0,66.6227,66.7145,66.5952,66.6686,317331.0
2017-08-24 14:10:00,72.62,72.62,72.48,72.59,145845.0,66.6778,66.6778,66.5493,66.6503,145845.0
2017-08-24 14:20:00,72.59,72.62,72.54,72.55,138832.0,66.6503,66.6778,66.6044,66.6135,138832.0
2017-08-24 14:30:00,72.56,72.7,72.53,72.66,132677.0,66.6227,66.7513,66.5952,66.7145,132677.0
2017-08-24 14:40:00,72.65,72.66,72.55,72.55,206989.0,66.7053,66.7145,66.6135,66.6135,206989.0
2017-08-24 14:50:00,72.56,72.69,72.55,72.66,223059.0,66.6227,66.7421,66.6135,66.7145,223059.0
2017-08-24 15:00:00,72.67,72.68,72.55,72.58,168187.0,66.7237,66.7329,66.6135,66.6411,168187.0
2017-08-24 15:10:00,72.57,72.72,72.56,72.72,254653.0,66.6319,66.7696,66.6227,66.7696,254653.0
2017-08-24 15:20:00,72.71,72.76,72.68,72.73,277267.0,66.7604,66.8063,66.7329,66.7788,277267.0
2017-08-24 15:30:00,72.73,72.76,72.65,72.74,402543.0,66.7788,66.8063,66.7053,66.788,402543.0
2017-08-24 15:40:00,72.74,72.78,72.62,72.65,330003.0,66.788,66.8247,66.6778,66.7053,330003.0
2017-08-24 15:50:00,72.63,72.75,72.57,72.7,1016987.0,66.687,66.7972,66.6319,66.7513,1016987.0
2017-08-25 09:30:00,72.84,73.15,72.84,73.01,634496.0,66.8798,67.1644,66.8798,67.0359,634496.0
2017-08-25 09:40:00,73.01,73.11,72.97,73.1,319109.0,67.0359,67.1277,66.9992,67.1185,319109.0
2017-08-25 09:50:00,73.1,73.28,73.09,73.16,454526.0,67.1185,67.2838,67.1093,67.1736,454526.0
2017-08-25 10:00:00,73.17,73.35,73.11,73.12,386510.0,67.1828,67.3481,67.1277,67.1369,386510.0
2017-08-25 10:10:00,73.13,73.18,73.04,73.14,210991.0,67.1461,67.192,67.0634,67.1553,210991.0
2017-08-25 10:20:00,73.14,73.16,73.01,73.05,186715.0,67.1553,67.1736,67.0359,67.0726,186715.0
2017-08-25 10:30:00,73.06,73.17,73.05,73.09,234692.0,67.0818,67.1828,67.0726,67.1093,234692.0
2017-08-25 10:40:00,73.09,73.11,72.86,72.88,304676.0,67.1093,67.1277,66.8982,66.9165,304676.0
2017-08-25 10:50:00,72.88,72.91,72.77,72.79,294428.0,66.9165,66.9441,66.8155,66.8339,294428.0
2017-08-25 11:00:00,72.78,72.79,72.59,72.67,363741.0,66.8247,66.8339,66.6503,66.7237,363741.0
2017-08-25 11:10:00,72.67,72.7,72.49,72.68,288820.0,66.7237,66.7513,66.5584,66.7329,288820.0
2017-08-25 11:20:00,72.69,72.7,72.57,72.58,175987.0,66.7421,66.7513,66.6319,66.6411,175987.0
2017-08-25 11:30:00,72.58,72.64,72.48,72.57,191573.0,66.6411,66.6962,66.5493,66.6319,191573.0
2017-08-25 11:40:00,72.57,72.68,72.56,72.61,167000.0,66.6319,66.7329,66.6227,66.6686,167000.0
2017-08-25 11:50:00,72.6,72.64,72.54,72.56,134651.0,66.6594,66.6962,66.6044,66.6227,134651.0
2017-08-25 12:00:00,72.56,72.64,72.55,72.62,131363.0,66.6227,66.6962,66.6135,66.6778,131363.0
2017-08-25 12:10:00,72.62,72.72,72.6,72.66,224621.0,66.6778,66.7696,66.6594,66.7145,224621.0
2017-08-25 12:20:00,72.66,72.69,72.62,72.67,83036.0,66.7145,66.7421,66.6778,66.7237,83036.0
2017-08-25 12:30:00,72.67,72.72,72.61,72.66,166598.0,66.7237,66.7696,66.6686,66.7145,166598.0
2017-08-25 12:40:00,72.65,72.69,72.61,72.61,144412.0,66.7053,66.7421,66.6686,66.6686,144412.0
2017-08-25 12:50:00,72.62,72.68,72.61,72.64,94856.0,66.6778,66.7329,66.6686,66.6962,94856.0
2017-08-25 13:00:00,72.65,72.8,72.64,72.8,172366.0,66.7053,66.8431,66.6962,66.8431,172366.0
2017-08-25 13:10:00,72.79,72.84,72.76,72.78,100876.0,66.8339,66.8798,66.8063,66.8247,100876.0
2017-08-25 13:20:00,72.77,72.81,72.75,72.78,133068.0,66.8155,66.8523,66.7972,66.8247,133068.0
2017-08-25 13:30:00,72.79,72.82,72.76,72.79,122930.0,66.8339,66.8614,66.8063,66.8339,122930.0
2017-08-25 13:40:00,72.79,72.86,72.78,72.81,142047.0,66.8339,66.8982,66.8247,66.8523,142047.0
2017-08-25 13:50:00,72.8,72.84,72.75,72.8,136207.0,66.8431,66.8798,66.7972,66.8431,136207.0
2017-08-25 14:00:00,72.79,72.85,72.79,72.82,70607.0,66.8339,66.889,66.8339,66.8614,70607.0
2017-08-25 14:10:00,72.83,72.94,72.83,72.92,288333.0,66.8706,66.9716,66.8706,66.9533,288333.0
2017-08-25 14:20:00,72.92,72.93,72.84,72.86,154688.0,66.9533,66.9624,66.8798,66.8982,154688.0
2017-08-25 14:30:00,72.87,72.9,72.84,72.9,253621.0,66.9073,66.9349,66.8798,66.9349,253621.0
2017-08-25 14:40:00,72.89,72.92,72.88,72.91,182243.0,66.9257,66.9533,66.9165,66.9441,182243.0
2017-08-25 14:50:00,72.92,72.92,72.88,72.89,102219.0,66.9533,66.9533,66.9165,66.9257,102219.0
2017-08-25 15:00:00,72.89,72.96,72.82,72.95,325706.0,66.9257,66.99,66.8614,66.9808,325706.0
2017-08-25 15:10:00,72.94,73.03,72.92,73.01,462486.0,66.9716,67.0543,66.9533,67.0359,462486.0
2017-08-25 15:20:00,73.02,73.05,72.96,72.98,288602.0,67.0451,67.0726,66.99,67.0083,288602.0
2017-08-25 15:30:00,72.98,72.98,72.92,72.95,498612.0,67.0083,67.0083,66.9533,66.9808,498612.0
2017-08-25 15:40:00,72.95,73.03,72.94,72.99,504269.0,66.9808,67.0543,66.9716,67.0175,504269.0
2017-08-25 15:50:00,73.0,73.01,72.76,72.83,1349042.0,67.0267,67.0359,66.8063,66.8706,1349042.0
2017-08-28 09:30:00,73.06,73.09,72.68,72.75,957968.0,67.0818,67.1093,66.7329,66.7972,957968.0
2017-08-28 09:40:00,72.75,72.8,72.65,72.72,314770.0,66.7972,66.8431,66.7053,66.7696,314770.0
2017-08-28 09:50:00,72.72,72.74,72.57,72.61,291689.0,66.7696,66.788,66.6319,66.6686,291689.0
2017-08-28 10:00:00,72.61,72.69,72.55,72.58,337558.0,66.6686,66.7421,66.6135,66.6411,337558.0
2017-08-28 10:10:00,72.58,72.69,72.58,72.69,161690.0,66.6411,66.7421,66.6411,66.7421,161690.0
2017-08-28 10:20:00,72.69,72.77,72.64,72.7,161710.0,66.7421,66.8155,66.6962,66.7513,161710.0
2017-08-28 10:30:00,72.69,72.77,72.66,72.76,167832.0,66.7421,66.8155,66.7145,66.8063,167832.0
2017-08-28 10:40:00,72.75,72.82,72.72,72.76,241073.0,66.7972,66.8614,66.7696,66.8063,241073.0
2017-08-28 10:50:00,72.76,72.93,72.75,72.88,419480.0,66.8063,66.9624,66.7972,66.9165,419480.0
2017-08-28 11:00:00,72.88,72.93,72.85,72.87,244761.0,66.9165,66.9624,66.889,66.9073,244761.0
2017-08-28 11:10:00,72.88,72.94,72.87,72.89,85102.0,66.9165,66.9716,66.9073,66.9257,85102.0
2017-08-28 11:20:00,72.88,72.9,72.85,72.9,153358.0,66.9165,66.9349,66.889,66.9349,153358.0
2017-08-28 11:30:00,72.9,72.9,72.81,72.84,140558.0,66.9349,66.9349,66.8523,66.8798,140558.0
2017-08-28 11:40:00,72.84,72.89,72.8,72.88,98688.0,66.8798,66.9257,66.8431,66.9165,98688.0
2017-08-28 11:50:00,72.89,72.92,72.85,72.88,109872.0,66.9257,66.9533,66.889,66.9165,109872.0
2017-08-28 12:00:00,72.88,72.89,72.82,72.84,112331.0,66.9165,66.9257,66.8614,66.8798,112331.0
2017-08-28 12:10:00,72.84,72.89,72.78,72.8,95304.0,66.8798,66.9257,66.8247,66.8431,95304.0
2017-08-28 12:20:00,72.8,72.81,72.7,72.73,130242.0,66.8431,66.8523,66.7513,66.7788,130242.0
2017-08-28 12:30:00,72.73,72.76,72.7,72.74,86173.0,66.7788,66.8063,66.7513,66.788,86173.0
2017-08-28 12:40:00,72.73,72.74,72.64,72.73,122702.0,66.7788,66.788,66.6962,66.7788,122702.0
2017-08-28 12:50:00,72.73,72.74,72.69,72.73,81744.0,66.7788,66.788,66.7421,66.7788,81744.0
2017-08-28 13:00:00,72.73,72.77,72.72,72.76,75100.0,66.7788,66.8155,66.7696,66.8063,75100.0
2017-08-28 13:10:00,72.76,72.77,72.67,72.7,144676.0,66.8063,66.8155,66.7237,66.7513,144676.0
2017-08-28 13:20:00,72.7,72.73,72.68,72.7,158448.0,66.7513,66.7788,66.7329,66.7513,158448.0
2017-08-28 13:30:00,72.7,72.71,72.63,72.64,183813.0,66.7513,66.7604,66.687,66.6962,183813.0
2017-08-28 13:40:00,72.64,72.73,72.63,72.72,129488.0,66.6962,66.7788,66.687,66.7696,129488.0
2017-08-28 13:50:00,72.72,72.76,72.66,72.73,245410.0,66.7696,66.8063,66.7145,66.7788,245410.0
2017-08-28 14:00:00,72.74,72.74,72.7,72.71,156123.0,66.788,66.788,66.7513,66.7604,156123.0
2017-08-28 14:10:00,72.71,72.74,72.67,72.7,138470.0,66.7604,66.788,66.7237,66.7513,138470.0
2017-08-28 14:20:00,72.7,72.73,72.67,72.69,145388.0,66.7513,66.7788,66.7237,66.7421,145388.0
2017-08-28 14:30:00,72.68,72.71,72.66,72.69,136046.0,66.7329,66.7604,66.7145,66.7421,136046.0
2017-08-28 14:40:00,72.7,72.71,72.65,72.69,156565.0,66.7513,66.7604,66.7053,66.7421,156565.0
2017-08-28 14:50:00,72.7,72.72,72.67,72.68,159035.0,66.7513,66.7696,66.7237,66.7329,159035.0
2017-08-28 15:00:00,72.68,72.71,72.64,72.65,148795.0,66.7329,66.7604,66.6962,66.7053,148795.0
2017-08-28 15:10:00,72.65,72.65,72.58,72.59,228563.0,66.7053,66.7053,66.6411,66.6503,228563.0
2017-08-28 15:20:00,72.59,72.67,72.59,72.67,222018.0,66.6503,66.7237,66.6503,66.7237,222018.0
2017-08-28 15:30:00,72.66,72.72,72.66,72.7,238357.0,66.7145,66.7696,66.7145,66.7513,238357.0
2017-08-28 15:40:00,72.7,72.77,72.66,72.67,477845.0,66.7513,66.8155,66.7145,66.7237,477845.0
2017-08-28 15:50:00,72.67,72.86,72.67,72.83,902154.0,66.7237,66.8982,66.7237,66.8706,902154.0
2017-08-29 09:30:00,72.28,72.48,72.05,72.46,702281.0,66.3656,66.5493,66.1544,66.5309,702281.0
2017-08-29 09:40:00,72.47,72.67,72.35,72.66,381325.0,66.5401,66.7237,66.4299,66.7145,381325.0
2017-08-29 09:50:00,72.67,72.7,72.56,72.65,285233.0,66.7237,66.7513,66.6227,66.7053,285233.0
2017-08-29 10:00:00,72.65,72.76,72.57,72.63,291369.0,66.7053,66.8063,66.6319,66.687,291369.0
2017-08-29 10:10:00,72.64,72.66,72.52,72.64,312171.0,66.6962,66.7145,66.586,66.6962,312171.0
2017-08-29 10:20:00,72.65,72.68,72.48,72.64,214297.0,66.7053,66.7329,66.5493,66.6962,214297.0
2017-08-29 10:30:00,72.64,72.77,72.63,72.7,287926.0,66.6962,66.8155,66.687,66.7513,287926.0
2017-08-29 10:40:00,72.7,72.81,72.67,72.73,200770.0,66.7513,66.8523,66.7237,66.7788,200770.0
2017-08-29 10:50:00,72.73,72.79,72.67,72.71,169965.0,66.7788,66.8339,66.7237,66.7604,169965.0
2017-08-29 11:00:00,72.71,72.86,72.7,72.82,207283.0,66.7604,66.8982,66.7513,66.8614,207283.0
2017-08-29 11:10:00,72.83,72.85,72.75,72.81,132706.0,66.8706,66.889,66.7972,66.8523,132706.0
2017-08-29 11:20:00,72.82,72.87,72.71,72.73,180445.0,66.8614,66.9073,66.7604,66.7788,180445.0
2017-08-29 11:30:00,72.73,72.82,72.68,72.78,264790.0,66.7788,66.8614,66.7329,66.8247,264790.0
2017-08-29 11:40:00,72.77,72.92,72.77,72.87,268510.0,66.8155,66.9533,66.8155,66.9073,268510.0
2017-08-29 11:50:00,72.88,72.94,72.85,72.87,149404.0,66.9165,66.9716,66.889,66.9073,149404.0
2017-08-29 12:00:00,72.87,72.93,72.87,72.9,114541.0,66.9073,66.9624,66.9073,66.9349,114541.0
2017-08-29 12:10:00,72.9,72.93,72.88,72.89,116791.0,66.9349,66.9624,66.9165,66.9257,116791.0
2017-08-29 12:20:00,72.89,72.92,72.86,72.89,120730.0,66.9257,66.9533,66.8982,66.9257,120730.0
2017-08-29 12:30:00,72.89,72.93,72.86,72.92,102920.0,66.9257,66.9624,66.8982,66.9533,102920.0
2017-08-29 12:40:00,72.92,72.99,72.88,72.98,100946.0,66.9533,67.0175,66.9165,67.0083,100946.0
2017-08-29 12:50:00,72.99,73.0,72.9,72.91,100154.0,67.0175,67.0267,66.9349,66.9441,100154.0
2017-08-29 13:00:00,72.91,72.96,72.88,72.95,103510.0,66.9441,66.99,66.9165,66.9808,103510.0
2017-08-29 13:10:00,72.95,72.96,72.86,72.86,189212.0,66.9808,66.99,66.8982,66.8982,189212.0
2017-08-29 13:20:00,72.86,73.01,72.86,72.98,310248.0,66.8982,67.0359,66.8982,67.0083,310248.0
2017-08-29 13:30:00,72.98,73.01,72.92,72.97,204528.0,67.0083,67.0359,66.9533,66.9992,204528.0
2017-08-29 13:40:00,72.97,73.02,72.96,72.98,133011.0,66.9992,67.0451,66.99,67.0083,133011.0
2017-08-29 13:50:00,72.97,73.0,72.93,72.98,95926.0,66.9992,67.0267,66.9624,67.0083,95926.0
2017-08-29 14:00:00,72.97,73.03,72.96,72.98,99634.0,66.9992,67.0543,66.99,67.0083,99634.0
2017-08-29 14:10:00,72.98,73.03,72.97,73.0,99984.0,67.0083,67.0543,66.9992,67.0267,99984.0
2017-08-29 14:20:00,73.0,73.03,72.99,72.99,129908.0,67.0267,67.0543,67.0175,67.0175,129908.0
2017-08-29 14:30:00,72.98,73.05,72.97,73.03,122969.0,67.0083,67.0726,66.9992,67.0543,122969.0
2017-08-29 14:40:00,73.03,73.15,73.03,73.09,269815.0,67.0543,67.1644,67.0543,67.1093,269815.0
2017-08-29 14:50:00,73.1,73.12,73.03,73.07,158754.0,67.1185,67.1369,67.0543,67.091,158754.0
2017-08-29 15:00:00,73.08,73.11,73.04,73.09,195636.0,67.1002,67.1277,67.0634,67.1093,195636.0
2017-08-29 15:10:00,73.09,73.14,73.07,73.11,174667.0,67.1093,67.1553,67.091,67.1277,174667.0
2017-08-29 15:20:00,73.11,73.16,73.1,73.1,204382.0,67.1277,67.1736,67.1185,67.1185,204382.0
2017-08-29 15:30:00,73.11,73.12,73.04,73.04,301437.0,67.1277,67.1369,67.0634,67.0634,301437.0
2017-08-29 15:40:00,73.04,73.11,73.04,73.1,344687.0,67.0634,67.1277,67.0634,67.1185,344687.0
2017-08-29 15:50:00,73.1,73.12,73.01,73.06,969204.0,67.1185,67.1369,67.0359,67.0818,969204.0
2017-08-30 09:30:00,72.97,73.11,72.82,73.05,711957.0,66.9992,67.1277,66.8614,67.0726,711957.0
2017-08-30 09:40:00,73.05,73.19,73.03,73.19,295803.0,67.0726,67.2012,67.0543,67.2012,295803.0
2017-08-30 09:50:00,73.19,73.24,73.13,73.21,275980.0,67.2012,67.2471,67.1461,67.2195,275980.0
2017-08-30 10:00:00,73.21,73.21,73.02,73.16,332294.0,67.2195,67.2195,67.0451,67.1736,332294.0
2017-08-30 10:10:00,73.16,73.33,73.12,73.31,398976.0,67.1736,67.3297,67.1369,67.3113,398976.0
2017-08-30 10:20:00,73.32,73.33,73.2,73.28,184506.0,67.3205,67.3297,67.2103,67.2838,184506.0
2017-08-30 10:30:00,73.28,73.29,73.16,73.19,167592.0,67.2838,67.293,67.1736,67.2012,167592.0
2017-08-30 10:40:00,73.2,73.41,73.17,73.41,312474.0,67.2103,67.4032,67.1828,67.4032,312474.0
2017-08-30 10:50:00,73.41,73.44,73.35,73.43,201331.0,67.4032,67.4307,67.3481,67.4215,201331.0
2017-08-30 11:00:00,73.42,73.57,73.41,73.55,465728.0,67.4123,67.5501,67.4032,67.5317,465728.0
2017-08-30 11:10:00,73.54,73.56,73.49,73.54,283314.0,67.5225,67.5409,67.4766,67.5225,283314.0
2017-08-30 11:20:00,73.55,73.59,73.51,73.59,215429.0,67.5317,67.5684,67.495,67.5684,215429.0
2017-08-30 11:30:00,73.59,73.61,73.55,73.6,323648.0,67.5684,67.5868,67.5317,67.5776,323648.0
2017-08-30 11:40:00,73.61,73.72,73.59,73.61,329524.0,67.5868,67.6878,67.5684,67.5868,329524.0
2017-08-30 11:50:00,73.62,73.65,73.57,73.6,128312.0,67.596,67.6235,67.5501,67.5776,128312.0
2017-08-30 12:00:00,73.61,73.61,73.53,73.59,133800.0,67.5868,67.5868,67.5133,67.5684,133800.0
2017-08-30 12:10:00,73.59,73.63,73.56,73.63,167882.0,67.5684,67.6052,67.5409,67.6052,167882.0
2017-08-30 12:20:00,73.63,73.65,73.57,73.62,177850.0,67.6052,67.6235,67.5501,67.596,177850.0
2017-08-30 12:30:00,73.62,73.68,73.61,73.67,118422.0,67.596,67.6511,67.5868,67.6419,118422.0
2017-08-30 12:40:00,73.66,73.76,73.66,73.69,227449.0,67.6327,67.7245,67.6327,67.6603,227449.0
2017-08-30 12:50:00,73.69,73.74,73.64,73.73,164782.0,67.6603,67.7062,67.6143,67.697,164782.0
2017-08-30 13:00:00,73.72,73.74,73.68,73.72,146313.0,67.6878,67.7062,67.6511,67.6878,146313.0
2017-08-30 13:10:00,73.72,73.85,73.71,73.82,256437.0,67.6878,67.8072,67.6786,67.7796,256437.0
2017-08-30 13:20:00,73.81,73.96,73.81,73.91,309242.0,67.7704,67.9082,67.7704,67.8622,309242.0
2017-08-30 13:30:00,73.92,73.99,73.9,73.98,230194.0,67.8714,67.9357,67.8531,67.9265,230194.0
2017-08-30 13:40:00,73.97,74.0,73.95,73.99,229510.0,67.9173,67.9449,67.899,67.9357,229510.0
2017-08-30 13:50:00,73.99,74.08,73.98,74.03,375584.0,67.9357,68.0183,67.9265,67.9724,375584.0
2017-08-30 14:00:00,74.03,74.03,73.93,73.96,190203.0,67.9724,67.9724,67.8806,67.9082,190203.0
2017-08-30 14:10:00,73.96,74.05,73.95,74.03,195082.0,67.9082,67.9908,67.899,67.9724,195082.0
2017-08-30 14:20:00,74.03,74.1,74.02,74.09,361237.0,67.9724,68.0367,67.9632,68.0275,361237.0
2017-08-30 14:30:00,74.09,74.2,74.08,74.19,442403.0,68.0275,68.1285,68.0183,68.1193,442403.0
2017-08-30 14:40:00,74.19,74.21,74.07,74.11,297479.0,68.1193,68.1377,68.0092,68.0459,297479.0
2017-08-30 14:50:00,74.12,74.15,74.09,74.14,187813.0,68.0551,68.0826,68.0275,68.0734,187813.0
2017-08-30 15:00:00,74.14,74.15,74.02,74.04,259486.0,68.0734,68.0826,67.9632,67.9816,259486.0
2017-08-30 15:10:00,74.04,74.06,73.96,73.98,232844.0,67.9816,68.0,67.9082,67.9265,232844.0
2017-08-30 15:20:00,73.97,74.02,73.94,74.0,309006.0,67.9173,67.9632,67.8898,67.9449,309006.0
2017-08-30 15:30:00,73.99,74.01,73.83,73.83,377855.0,67.9357,67.9541,67.7888,67.7888,377855.0
2017-08-30 15:40:00,73.84,73.9,73.76,73.86,713837.0,67.798,67.8531,67.7245,67.8163,713837.0
2017-08-30 15:50:00,73.87,74.0,73.86,74.0,1412988.0,67.8255,67.9449,67.8163,67.9449,1412988.0
2017-08-31 09:30:00,74.03,74.29,73.8,74.28,1499516.0,67.9724,68.2112,67.7612,68.202,1499516.0
2017-08-31 09:40:00,74.28,74.55,74.28,74.52,805704.0,68.202,68.4499,68.202,68.4223,805704.0
2017-08-31 09:50:00,74.53,74.59,74.4,74.56,495466.0,68.4315,68.4866,68.3122,68.4591,495466.0
2017-08-31 10:00:00,74.56,74.62,74.49,74.53,807992.0,68.4591,68.5142,68.3948,68.4315,807992.0
2017-08-31 10:10:00,74.53,74.68,74.51,74.64,564665.0,68.4315,68.5692,68.4132,68.5325,564665.0
2017-08-31 10:20:00,74.64,74.75,74.62,74.7,666079.0,68.5325,68.6335,68.5142,68.5876,666079.0
2017-08-31 10:30:00,74.7,74.74,74.52,74.59,619241.0,68.5876,68.6243,68.4223,68.4866,619241.0
2017-08-31 10:40:00,74.6,74.61,74.49,74.55,507584.0,68.4958,68.505,68.3948,68.4499,507584.0
2017-08-31 10:50:00,74.55,74.62,74.53,74.56,440554.0,68.4499,68.5142,68.4315,68.4591,440554.0
2017-08-31 11:00:00,74.56,74.6,74.46,74.59,365512.0,68.4591,68.4958,68.3672,68.4866,365512.0
2017-08-31 11:10:00,74.6,74.62,74.55,74.61,322455.0,68.4958,68.5142,68.4499,68.505,322455.0
2017-08-31 11:20:00,74.61,74.62,74.55,74.59,297363.0,68.505,68.5142,68.4499,68.4866,297363.0
2017-08-31 11:30:00,74.59,74.66,74.53,74.65,341619.0,68.4866,68.5509,68.4315,68.5417,341619.0
2017-08-31 11:40:00,74.66,74.7,74.63,74.68,264909.0,68.5509,68.5876,68.5233,68.5692,264909.0
2017-08-31 11:50:00,74.67,74.75,74.66,74.75,328236.0,68.5601,68.6335,68.5509,68.6335,328236.0
2017-08-31 12:00:00,74.75,74.78,74.73,74.77,330319.0,68.6335,68.6611,68.6152,68.6519,330319.0
2017-08-31 12:10:00,74.77,74.77,74.68,74.72,258309.0,68.6519,68.6519,68.5692,68.606,258309.0
2017-08-31 12:20:00,74.72,74.77,74.69,74.74,243252.0,68.606,68.6519,68.5784,68.6243,243252.0
2017-08-31 12:30:00,74.74,74.76,74.67,74.73,206876.0,68.6243,68.6427,68.5601,68.6152,206876.0
2017-08-31 12:40:00,74.72,74.73,74.65,74.67,208520.0,68.606,68.6152,68.5417,68.5601,208520.0
2017-08-31 12:50:00,74.67,74.73,74.66,74.73,150934.0,68.5601,68.6152,68.5509,68.6152,150934.0
2017-08-31 13:00:00,74.73,74.77,74.72,74.77,300544.0,68.6152,68.6519,68.606,68.6519,300544.0
2017-08-31 13:10:00,74.77,74.77,74.72,74.77,232210.0,68.6519,68.6519,68.606,68.6519,232210.0
2017-08-31 13:20:00,74.77,74.79,74.73,74.73,230083.0,68.6519,68.6702,68.6152,68.6152,230083.0
2017-08-31 13:30:00,74.73,74.79,74.72,74.78,207208.0,68.6152,68.6702,68.606,68.6611,207208.0
2017-08-31 13:40:00,74.78,74.8,74.76,74.8,275305.0,68.6611,68.6794,68.6427,68.6794,275305.0
2017-08-31 13:50:00,74.8,74.92,74.79,74.91,478585.0,68.6794,68.7896,68.6702,68.7804,478585.0
2017-08-31 14:00:00,74.9,74.96,74.84,74.84,499320.0,68.7712,68.8263,68.7162,68.7162,499320.0
2017-08-31 14:10:00,74.85,74.86,74.75,74.75,288209.0,68.7253,68.7345,68.6335,68.6335,288209.0
2017-08-31 14:20:00,74.75,74.8,74.69,74.78,282061.0,68.6335,68.6794,68.5784,68.6611,282061.0
2017-08-31 14:30:00,74.78,74.88,74.77,74.88,318277.0,68.6611,68.7529,68.6519,68.7529,318277.0
2017-08-31 14:40:00,74.88,74.9,74.8,74.82,237014.0,68.7529,68.7712,68.6794,68.6978,237014.0
2017-08-31 14:50:00,74.82,74.87,74.78,74.8,306569.0,68.6978,68.7437,68.6611,68.6794,306569.0
2017-08-31 15:00:00,74.81,74.81,74.7,74.73,316249.0,68.6886,68.6886,68.5876,68.6152,316249.0
2017-08-31 15:10:00,74.73,74.85,74.73,74.83,508543.0,68.6152,68.7253,68.6152,68.707,508543.0
2017-08-31 15:20:00,74.83,74.85,74.74,74.74,426028.0,68.707,68.7253,68.6243,68.6243,426028.0
2017-08-31 15:30:00,74.75,74.89,74.74,74.86,593719.0,68.6335,68.7621,68.6243,68.7345,593719.0
2017-08-31 15:40:00,74.87,74.95,74.85,74.91,974955.0,68.7437,68.8171,68.7253,68.7804,974955.0
2017-08-31 15:50:00,74.9,74.91,74.73,74.78,2676745.0,68.7712,68.7804,68.6152,68.6611,2676745.0
2017-09-01 09:30:00,74.64,74.72,74.46,74.49,1654298.0,68.5325,68.606,68.3672,68.3948,1654298.0
2017-09-01 09:40:00,74.5,74.74,74.47,74.52,545486.0,68.404,68.6243,68.3764,68.4223,545486.0
2017-09-01 09:50:00,74.53,74.53,74.16,74.23,571680.0,68.4315,68.4315,68.0918,68.1561,571680.0
2017-09-01 10:00:00,74.25,74.26,73.88,73.96,802218.0,68.1744,68.1836,67.8347,67.9082,802218.0
2017-09-01 10:10:00,73.96,74.09,73.95,73.99,494282.0,67.9082,68.0275,67.899,67.9357,494282.0
2017-09-01 10:20:00,73.99,74.16,73.95,74.15,324631.0,67.9357,68.0918,67.899,68.0826,324631.0
2017-09-01 10:30:00,74.15,74.16,74.0,74.03,366106.0,68.0826,68.0918,67.9449,67.9724,366106.0
2017-09-01 10:40:00,74.03,74.04,73.85,73.92,384904.0,67.9724,67.9816,67.8072,67.8714,384904.0
2017-09-01 10:50:00,73.92,73.95,73.81,73.81,385123.0,67.8714,67.899,67.7704,67.7704,385123.0
2017-09-01 11:00:00,73.81,73.94,73.8,73.92,421721.0,67.7704,67.8898,67.7612,67.8714,421721.0
2017-09-01 11:10:00,73.93,73.94,73.7,73.72,488748.0,67.8806,67.8898,67.6694,67.6878,488748.0
2017-09-01 11:20:00,73.73,73.8,73.64,73.76,608079.0,67.697,67.7612,67.6143,67.7245,608079.0
2017-09-01 11:30:00,73.75,73.8,73.73,73.78,294502.0,67.7153,67.7612,67.697,67.7429,294502.0
2017-09-01 11:40:00,73.78,73.79,73.75,73.75,251308.0,67.7429,67.7521,67.7153,67.7153,251308.0
2017-09-01 11:50:00,73.75,73.87,73.75,73.87,314083.0,67.7153,67.8255,67.7153,67.8255,314083.0
2017-09-01 12:00:00,73.87,73.9,73.67,73.69,481271.0,67.8255,67.8531,67.6419,67.6603,481271.0
2017-09-01 12:10:00,73.69,73.82,73.68,73.81,303951.0,67.6603,67.7796,67.6511,67.7704,303951.0
2017-09-01 12:20:00,73.81,73.86,73.79,73.84,235795.0,67.7704,67.8163,67.7521,67.798,235795.0
2017-09-01 12:30:00,73.83,73.92,73.82,73.86,286456.0,67.7888,67.8714,67.7796,67.8163,286456.0
2017-09-01 12:40:00,73.87,73.87,73.79,73.81,167179.0,67.8255,67.8255,67.7521,67.7704,167179.0
2017-09-01 12:50:00,73.8,73.83,73.74,73.75,174083.0,67.7612,67.7888,67.7062,67.7153,174083.0
2017-09-01 13:00:00,73.74,73.78,73.71,73.75,185406.0,67.7062,67.7429,67.6786,67.7153,185406.0
2017-09-01 13:10:00,73.74,73.79,73.72,73.75,263489.0,67.7062,67.7521,67.6878,67.7153,263489.0
2017-09-01 13:20:00,73.74,73.75,73.7,73.74,217431.0,67.7062,67.7153,67.6694,67.7062,217431.0
2017-09-01 13:30:00,73.75,73.82,73.73,73.81,217967.0,67.7153,67.7796,67.697,67.7704,217967.0
2017-09-01 13:40:00,73.81,73.88,73.81,73.87,318129.0,67.7704,67.8347,67.7704,67.8255,318129.0
2017-09-01 13:50:00,73.87,73.92,73.84,73.92,237607.0,67.8255,67.8714,67.798,67.8714,237607.0
2017-09-01 14:00:00,73.92,73.99,73.91,73.99,298376.0,67.8714,67.9357,67.8622,67.9357,298376.0
2017-09-01 14:10:00,73.99,74.05,73.96,74.05,420404.0,67.9357,67.9908,67.9082,67.9908,420404.0
2017-09-01 14:20:00,74.05,74.07,74.02,74.05,358824.0,67.9908,68.0092,67.9632,67.9908,358824.0
2017-09-01 14:30:00,74.04,74.07,74.01,74.04,373605.0,67.9816,68.0092,67.9541,67.9816,373605.0
2017-09-01 14:40:00,74.04,74.11,74.04,74.11,326657.0,67.9816,68.0459,67.9816,68.0459,326657.0
2017-09-01 14:50:00,74.11,74.16,74.1,74.13,402911.0,68.0459,68.0918,68.0367,68.0642,402911.0
2017-09-01 15:00:00,74.13,74.13,74.05,74.09,367829.0,68.0642,68.0642,67.9908,68.0275,367829.0
2017-09-01 15:10:00,74.09,74.1,74.07,74.07,217086.0,68.0275,68.0367,68.0092,68.0092,217086.0
2017-09-01 15:20:00,74.07,74.11,74.03,74.09,352877.0,68.0092,68.0459,67.9724,68.0275,352877.0
2017-09-01 15:30:00,74.09,74.09,73.99,74.04,401309.0,68.0275,68.0275,67.9357,67.9816,401309.0
2017-09-01 15:40:00,74.03,74.06,74.0,74.02,366526.0,67.9724,68.0,67.9449,67.9632,366526.0
2017-09-01 15:50:00,74.02,74.13,73.91,73.92,1698259.0,67.9632,68.0642,67.8622,67.8714,1698259.0
2017-09-05 09:30:00,73.34,73.68,73.31,73.36,1523298.0,67.3389,67.6511,67.3113,67.3573,1523298.0
2017-09-05 09:40:00,73.37,73.67,73.36,73.63,802209.0,67.3664,67.6419,67.3573,67.6052,802209.0
2017-09-05 09:50:00,73.64,73.89,73.61,73.84,840794.0,67.6143,67.8439,67.5868,67.798,840794.0
2017-09-05 10:00:00,73.84,73.89,73.75,73.82,645086.0,67.798,67.8439,67.7153,67.7796,645086.0
2017-09-05 10:10:00,73.81,73.84,73.79,73.81,540773.0,67.7704,67.798,67.7521,67.7704,540773.0
2017-09-05 10:20:00,73.81,73.81,73.62,73.66,417000.0,67.7704,67.7704,67.596,67.6327,417000.0
2017-09-05 10:30:00,73.65,73.68,73.57,73.64,343864.0,67.6235,67.6511,67.5501,67.6143,343864.0
2017-09-05 10:40:00,73.64,73.64,73.51,73.55,628759.0,67.6143,67.6143,67.495,67.5317,628759.0
2017-09-05 10:50:00,73.56,73.64,73.55,73.61,302228.0,67.5409,67.6143,67.5317,67.5868,302228.0
2017-09-05 11:00:00,73.61,73.61,73.51,73.53,483831.0,67.5868,67.5868,67.495,67.5133,483831.0
2017-09-05 11:10:00,73.53,73.61,73.47,73.52,220770.0,67.5133,67.5868,67.4583,67.5042,220770.0
2017-09-05 11:20:00,73.52,73.55,73.45,73.52,209021.0,67.5042,67.5317,67.4399,67.5042,209021.0
2017-09-05 11:30:00,73.51,73.66,73.49,73.62,258256.0,67.495,67.6327,67.4766,67.596,258256.0
2017-09-05 11:40:00,73.62,73.7,73.61,73.64,291830.0,67.596,67.6694,67.5868,67.6143,291830.0
2017-09-05 11:50:00,73.63,73.66,73.58,73.65,195264.0,67.6052,67.6327,67.5593,67.6235,195264.0
2017-09-05 12:00:00,73.66,73.66,73.32,73.35,619468.0,67.6327,67.6327,67.3205,67.3481,619468.0
2017-09-05 12:10:00,73.35,73.4,73.23,73.27,629901.0,67.3481,67.394,67.2379,67.2746,629901.0
2017-09-05 12:20:00,73.26,73.38,73.22,73.25,414998.0,67.2654,67.3756,67.2287,67.2563,414998.0
2017-09-05 12:30:00,73.25,73.28,73.02,73.21,685858.0,67.2563,67.2838,67.0451,67.2195,685858.0
2017-09-05 12:40:00,73.2,73.26,73.12,73.2,305136.0,67.2103,67.2654,67.1369,67.2103,305136.0
2017-09-05 12:50:00,73.2,73.32,73.13,73.29,294907.0,67.2103,67.3205,67.1461,67.293,294907.0
2017-09-05 13:00:00,73.28,73.28,72.98,73.01,545129.0,67.2838,67.2838,67.0083,67.0359,545129.0
2017-09-05 13:10:00,73.01,73.21,72.98,73.2,301531.0,67.0359,67.2195,67.0083,67.2103,301531.0
2017-09-05 13:20:00,73.2,73.24,73.14,73.17,265045.0,67.2103,67.2471,67.1553,67.1828,265045.0
2017-09-05 13:30:00,73.17,73.33,73.13,73.28,341933.0,67.1828,67.3297,67.1461,67.2838,341933.0
2017-09-05 13:40:00,73.28,73.31,73.21,73.23,172311.0,67.2838,67.3113,67.2195,67.2379,172311.0
2017-09-05 13:50:00,73.24,73.35,73.21,73.35,190912.0,67.2471,67.3481,67.2195,67.3481,190912.0
2017-09-05 14:00:00,73.35,73.41,73.32,73.4,226380.0,67.3481,67.4032,67.3205,67.394,226380.0
2017-09-05 14:10:00,73.41,73.43,73.35,73.41,221301.0,67.4032,67.4215,67.3481,67.4032,221301.0
2017-09-05 14:20:00,73.41,73.55,73.39,73.5,251021.0,67.4032,67.5317,67.3848,67.4858,251021.0
2017-09-05 14:30:00,73.5,73.55,73.44,73.48,188309.0,67.4858,67.5317,67.4307,67.4674,188309.0
2017-09-05 14:40:00,73.48,73.53,73.42,73.48,295867.0,67.4674,67.5133,67.4123,67.4674,295867.0
2017-09-05 14:50:00,73.48,73.5,73.41,73.43,237492.0,67.4674,67.4858,67.4032,67.4215,237492.0
2017-09-05 15:00:00,73.43,73.51,73.37,73.42,234280.0,67.4215,67.495,67.3664,67.4123,234280.0
2017-09-05 15:10:00,73.43,73.51,73.38,73.47,292600.0,67.4215,67.495,67.3756,67.4583,292600.0
2017-09-05 15:20:00,73.48,73.59,73.43,73.57,467436.0,67.4674,67.5684,67.4215,67.5501,467436.0
2017-09-05 15:30:00,73.57,73.64,73.52,73.57,514052.0,67.5501,67.6143,67.5042,67.5501,514052.0
2017-09-05 15:40:00,73.57,73.67,73.53,73.66,604547.0,67.5501,67.6419,67.5133,67.6327,604547.0
2017-09-05 15:50:00,73.67,73.76,73.58,73.63,2164030.0,67.6419,67.7245,67.5593,67.6052,2164030.0
2017-09-06 09:30:00,73.77,74.04,73.7,73.77,1098755.0,67.7337,67.9816,67.6694,67.7337,1098755.0
2017-09-06 09:40:00,73.77,73.85,73.63,73.66,499672.0,67.7337,67.8072,67.6052,67.6327,499672.0
2017-09-06 09:50:00,73.67,73.69,73.6,73.69,450686.0,67.6419,67.6603,67.5776,67.6603,450686.0
2017-09-06 10:00:00,73.69,73.87,73.67,73.74,337174.0,67.6603,67.8255,67.6419,67.7062,337174.0
2017-09-06 10:10:00,73.73,73.83,73.55,73.58,254044.0,67.697,67.7888,67.5317,67.5593,254044.0
2017-09-06 10:20:00,73.58,73.6,73.47,73.59,271171.0,67.5593,67.5776,67.4583,67.5684,271171.0
2017-09-06 10:30:00,73.59,73.61,73.46,73.49,205232.0,67.5684,67.5868,67.4491,67.4766,205232.0
2017-09-06 10:40:00,73.49,73.67,73.42,73.66,320507.0,67.4766,67.6419,67.4123,67.6327,320507.0
2017-09-06 10:50:00,73.65,73.67,73.55,73.63,308059.0,67.6235,67.6419,67.5317,67.6052,308059.0
2017-09-06 11:00:00,73.64,73.65,73.43,73.44,182580.0,67.6143,67.6235,67.4215,67.4307,182580.0
2017-09-06 11:10:00,73.43,73.59,73.39,73.59,454226.0,67.4215,67.5684,67.3848,67.5684,454226.0
2017-09-06 11:20:00,73.59,73.66,73.57,73.64,258468.0,67.5684,67.6327,67.5501,67.6143,258468.0
2017-09-06 11:30:00,73.64,73.79,73.61,73.74,226012.0,67.6143,67.7521,67.5868,67.7062,226012.0
2017-09-06 11:40:00,73.75,73.76,73.66,73.68,136874.0,67.7153,67.7245,67.6327,67.6511,136874.0
2017-09-06 11:50:00,73.69,73.74,73.68,73.69,113825.0,67.6603,67.7062,67.6511,67.6603,113825.0
2017-09-06 12:00:00,73.68,73.7,73.64,73.64,182771.0,67.6511,67.6694,67.6143,67.6143,182771.0
2017-09-06 12:10:00,73.64,73.7,73.62,73.7,303179.0,67.6143,67.6694,67.596,67.6694,303179.0
2017-09-06 12:20:00,73.69,73.73,73.63,73.72,206330.0,67.6603,67.697,67.6052,67.6878,206330.0
2017-09-06 12:30:00,73.71,73.71,73.6,73.6,207331.0,67.6786,67.6786,67.5776,67.5776,207331.0
2017-09-06 12:40:00,73.61,73.66,73.6,73.61,209182.0,67.5868,67.6327,67.5776,67.5868,209182.0
2017-09-06 12:50:00,73.61,73.67,73.6,73.66,158587.0,67.5868,67.6419,67.5776,67.6327,158587.0
2017-09-06 13:00:00,73.66,73.74,73.64,73.67,170974.0,67.6327,67.7062,67.6143,67.6419,170974.0
2017-09-06 13:10:00,73.67,73.73,73.62,73.64,156303.0,67.6419,67.697,67.596,67.6143,156303.0
2017-09-06 13:20:00,73.64,73.68,73.6,73.64,177212.0,67.6143,67.6511,67.5776,67.6143,177212.0
2017-09-06 13:30:00,73.64,73.69,73.62,73.65,115723.0,67.6143,67.6603,67.596,67.6235,115723.0
2017-09-06 13:40:00,73.66,73.68,73.6,73.61,103559.0,67.6327,67.6511,67.5776,67.5868,103559.0
2017-09-06 13:50:00,73.61,73.64,73.56,73.59,121501.0,67.5868,67.6143,67.5409,67.5684,121501.0
2017-09-06 14:00:00,73.59,73.68,73.57,73.66,143209.0,67.5684,67.6511,67.5501,67.6327,143209.0
2017-09-06 14:10:00,73.65,73.68,73.63,73.67,193934.0,67.6235,67.6511,67.6052,67.6419,193934.0
2017-09-06 14:20:00,73.67,73.72,73.65,73.67,186033.0,67.6419,67.6878,67.6235,67.6419,186033.0
2017-09-06 14:30:00,73.66,73.7,73.64,73.66,247210.0,67.6327,67.6694,67.6143,67.6327,247210.0
2017-09-06 14:40:00,73.65,73.66,73.52,73.52,191364.0,67.6235,67.6327,67.5042,67.5042,191364.0
2017-09-06 14:50:00,73.53,73.63,73.52,73.6,181209.0,67.5133,67.6052,67.5042,67.5776,181209.0
2017-09-06 15:00:00,73.61,73.66,73.57,73.64,319920.0,67.5868,67.6327,67.5501,67.6143,319920.0
2017-09-06 15:10:00,73.64,73.64,73.55,73.59,267060.0,67.6143,67.6143,67.5317,67.5684,267060.0
2017-09-06 15:20:00,73.58,73.63,73.57,73.57,405206.0,67.5593,67.6052,67.5501,67.5501,405206.0
2017-09-06 15:30:00,73.58,73.58,73.47,73.5,390749.0,67.5593,67.5593,67.4583,67.4858,390749.0
2017-09-06 15:40:00,73.5,73.55,73.47,73.47,377133.0,67.4858,67.5317,67.4583,67.4583,377133.0
2017-09-06 15:50:00,73.47,73.49,73.35,73.4,1583950.0,67.4583,67.4766,67.3481,67.394,1583950.0
2017-09-07 09:30:00,73.68,73.93,73.6,73.9,871128.0,67.6511,67.8806,67.5776,67.8531,871128.0
2017-09-07 09:40:00,73.91,73.98,73.84,73.87,350817.0,67.8622,67.9265,67.798,67.8255,350817.0
2017-09-07 09:50:00,73.87,73.93,73.75,73.84,325410.0,67.8255,67.8806,67.7153,67.798,325410.0
2017-09-07 10:00:00,73.84,73.85,73.72,73.84,604170.0,67.798,67.8072,67.6878,67.798,604170.0
2017-09-07 10:10:00,73.83,73.85,73.68,73.79,360057.0,67.7888,67.8072,67.6511,67.7521,360057.0
2017-09-07 10:20:00,73.8,73.96,73.8,73.9,637880.0,67.7612,67.9082,67.7612,67.8531,637880.0
2017-09-07 10:30:00,73.91,74.16,73.88,74.11,533602.0,67.8622,68.0918,67.8347,68.0459,533602.0
2017-09-07 10:40:00,74.12,74.37,74.09,74.36,460711.0,68.0551,68.2846,68.0275,68.2754,460711.0
2017-09-07 10:50:00,74.35,74.5,74.35,74.44,745733.0,68.2662,68.404,68.2662,68.3489,745733.0
2017-09-07 11:00:00,74.42,74.49,74.39,74.45,354671.0,68.3305,68.3948,68.303,68.3581,354671.0
2017-09-07 11:10:00,74.45,74.47,74.31,74.33,326090.0,68.3581,68.3764,68.2295,68.2479,326090.0
2017-09-07 11:20:00,74.34,74.44,74.3,74.44,304280.0,68.2571,68.3489,68.2203,68.3489,304280.0
2017-09-07 11:30:00,74.43,74.6,74.41,74.58,372914.0,68.3397,68.4958,68.3213,68.4774,372914.0
2017-09-07 11:40:00,74.58,74.6,74.46,74.49,185134.0,68.4774,68.4958,68.3672,68.3948,185134.0
2017-09-07 11:50:00,74.5,74.51,74.36,74.37,290374.0,68.404,68.4132,68.2754,68.2846,290374.0
2017-09-07 12:00:00,74.37,74.49,74.36,74.48,228830.0,68.2846,68.3948,68.2754,68.3856,228830.0
2017-09-07 12:10:00,74.47,74.51,74.42,74.46,278496.0,68.3764,68.4132,68.3305,68.3672,278496.0
2017-09-07 12:20:00,74.47,74.48,74.37,74.37,173942.0,68.3764,68.3856,68.2846,68.2846,173942.0
2017-09-07 12:30:00,74.38,74.44,74.23,74.28,409296.0,68.2938,68.3489,68.1561,68.202,409296.0
2017-09-07 12:40:00,74.29,74.39,74.26,74.3,222139.0,68.2112,68.303,68.1836,68.2203,222139.0
2017-09-07 12:50:00,74.31,74.35,74.25,74.35,220633.0,68.2295,68.2662,68.1744,68.2662,220633.0
2017-09-07 13:00:00,74.34,74.4,74.33,74.39,119963.0,68.2571,68.3122,68.2479,68.303,119963.0
2017-09-07 13:10:00,74.38,74.49,74.38,74.45,194171.0,68.2938,68.3948,68.2938,68.3581,194171.0
2017-09-07 13:20:00,74.45,74.53,74.43,74.52,199420.0,68.3581,68.4315,68.3397,68.4223,199420.0
2017-09-07 13:30:00,74.52,74.58,74.51,74.52,243685.0,68.4223,68.4774,68.4132,68.4223,243685.0
2017-09-07 13:40:00,74.52,74.57,74.5,74.56,212868.0,68.4223,68.4682,68.404,68.4591,212868.0
2017-09-07 13:50:00,74.56,74.58,74.52,74.57,198869.0,68.4591,68.4774,68.4223,68.4682,198869.0
2017-09-07 14:00:00,74.56,74.59,74.54,74.58,192931.0,68.4591,68.4866,68.4407,68.4774,192931.0
2017-09-07 14:10:00,74.58,74.6,74.52,74.56,252431.0,68.4774,68.4958,68.4223,68.4591,252431.0
2017-09-07 14:20:00,74.56,74.59,74.54,74.56,180183.0,68.4591,68.4866,68.4407,68.4591,180183.0
2017-09-07 14:30:00,74.55,74.56,74.51,74.55,229290.0,68.4499,68.4591,68.4132,68.4499,229290.0
2017-09-07 14:40:00,74.55,74.57,74.51,74.53,159173.0,68.4499,68.4682,68.4132,68.4315,159173.0
2017-09-07 14:50:00,74.53,74.6,74.52,74.59,204932.0,68.4315,68.4958,68.4223,68.4866,204932.0
2017-09-07 15:00:00,74.59,74.6,74.51,74.58,292607.0,68.4866,68.4958,68.4132,68.4774,292607.0
2017-09-07 15:10:00,74.57,74.58,74.54,74.54,187151.0,68.4682,68.4774,68.4407,68.4407,187151.0
2017-09-07 15:20:00,74.55,74.56,74.47,74.49,447247.0,68.4499,68.4591,68.3764,68.3948,447247.0
2017-09-07 15:30:00,74.49,74.54,74.48,74.51,500388.0,68.3948,68.4407,68.3856,68.4132,500388.0
2017-09-07 15:40:00,74.52,74.52,74.43,74.46,558986.0,68.4223,68.4223,68.3397,68.3672,558986.0
2017-09-07 15:50:00,74.45,74.46,74.28,74.36,1700172.0,68.3581,68.3672,68.202,68.2754,1700172.0
2017-09-08 09:30:00,74.33,74.44,74.2,74.25,836494.0,68.2479,68.3489,68.1285,68.1744,836494.0
2017-09-08 09:40:00,74.26,74.39,74.12,74.2,455281.0,68.1836,68.303,68.0551,68.1285,455281.0
2017-09-08 09:50:00,74.21,74.31,74.15,74.29,245329.0,68.1377,68.2295,68.0826,68.2112,245329.0
2017-09-08 10:00:00,74.3,74.34,74.24,74.3,234136.0,68.2203,68.2571,68.1652,68.2203,234136.0
2017-09-08 10:10:00,74.3,74.31,74.19,74.26,227493.0,68.2203,68.2295,68.1193,68.1836,227493.0
2017-09-08 10:20:00,74.27,74.28,74.15,74.25,265572.0,68.1928,68.202,68.0826,68.1744,265572.0
2017-09-08 10:30:00,74.25,74.27,74.18,74.19,169542.0,68.1744,68.1928,68.1102,68.1193,169542.0
2017-09-08 10:40:00,74.19,74.23,74.12,74.2,262239.0,68.1193,68.1561,68.0551,68.1285,262239.0
2017-09-08 10:50:00,74.21,74.24,74.16,74.22,269671.0,68.1377,68.1652,68.0918,68.1469,269671.0
2017-09-08 11:00:00,74.22,74.38,74.19,74.31,343255.0,68.1469,68.2938,68.1193,68.2295,343255.0
2017-09-08 11:10:00,74.31,74.32,74.25,74.26,169280.0,68.2295,68.2387,68.1744,68.1836,169280.0
2017-09-08 11:20:00,74.26,74.32,74.23,74.32,204928.0,68.1836,68.2387,68.1561,68.2387,204928.0
2017-09-08 11:30:00,74.32,74.32,74.21,74.23,187619.0,68.2387,68.2387,68.1377,68.1561,187619.0
2017-09-08 11:40:00,74.23,74.27,74.2,74.22,246809.0,68.1561,68.1928,68.1285,68.1469,246809.0
2017-09-08 11:50:00,74.22,74.25,74.19,74.22,235298.0,68.1469,68.1744,68.1193,68.1469,235298.0
2017-09-08 12:00:00,74.22,74.27,74.2,74.2,215690.0,68.1469,68.1928,68.1285,68.1285,215690.0
2017-09-08 12:10:00,74.2,74.21,74.12,74.14,177949.0,68.1285,68.1377,68.0551,68.0734,177949.0
2017-09-08 12:20:00,74.13,74.15,74.08,74.15,119550.0,68.0642,68.0826,68.0183,68.0826,119550.0
2017-09-08 12:30:00,74.14,74.21,74.14,74.17,139357.0,68.0734,68.1377,68.0734,68.101,139357.0
2017-09-08 12:40:00,74.17,74.2,74.15,74.17,109804.0,68.101,68.1285,68.0826,68.101,109804.0
2017-09-08 12:50:00,74.17,74.18,74.03,74.04,207119.0,68.101,68.1102,67.9724,67.9816,207119.0
2017-09-08 13:00:00,74.04,74.08,74.02,74.08,116195.0,67.9816,68.0183,67.9632,68.0183,116195.0
2017-09-08 13:10:00,74.08,74.2,74.07,74.2,232802.0,68.0183,68.1285,68.0092,68.1285,232802.0
2017-09-08 13:20:00,74.19,74.22,74.19,74.21,131626.0,68.1193,68.1469,68.1193,68.1377,131626.0
2017-09-08 13:30:00,74.22,74.23,74.16,74.2,260539.0,68.1469,68.1561,68.0918,68.1285,260539.0
2017-09-08 13:40:00,74.2,74.23,74.11,74.19,307201.0,68.1285,68.1561,68.0459,68.1193,307201.0
2017-09-08 13:50:00,74.19,74.19,74.12,74.13,163902.0,68.1193,68.1193,68.0551,68.0642,163902.0
2017-09-08 14:00:00,74.13,74.13,74.07,74.09,141940.0,68.0642,68.0642,68.0092,68.0275,141940.0
2017-09-08 14:10:00,74.1,74.12,74.03,74.06,133386.0,68.0367,68.0551,67.9724,68.0,133386.0
2017-09-08 14:20:00,74.06,74.07,73.99,74.0,164427.0,68.0,68.0092,67.9357,67.9449,164427.0
2017-09-08 14:30:00,73.99,74.04,73.96,74.01,193509.0,67.9357,67.9816,67.9082,67.9541,193509.0
2017-09-08 14:40:00,74.02,74.02,73.91,73.92,220400.0,67.9632,67.9632,67.8622,67.8714,220400.0
2017-09-08 14:50:00,73.92,73.95,73.88,73.9,171782.0,67.8714,67.899,67.8347,67.8531,171782.0
2017-09-08 15:00:00,73.9,73.94,73.84,73.93,315933.0,67.8531,67.8898,67.798,67.8806,315933.0
2017-09-08 15:10:00,73.94,73.95,73.88,73.9,456321.0,67.8898,67.899,67.8347,67.8531,456321.0
2017-09-08 15:20:00,73.9,73.94,73.87,73.94,388611.0,67.8531,67.8898,67.8255,67.8898,388611.0
2017-09-08 15:30:00,73.94,74.03,73.88,74.01,518610.0,67.8898,67.9724,67.8347,67.9541,518610.0
2017-09-08 15:40:00,74.02,74.08,73.99,74.08,311153.0,67.9632,68.0183,67.9357,68.0183,311153.0
2017-09-08 15:50:00,74.07,74.08,73.95,74.0,1412560.0,68.0092,68.0183,67.899,67.9449,1412560.0
2017-09-11 09:30:00,74.31,74.72,74.31,74.59,1121893.0,68.2295,68.606,68.2295,68.4866,1121893.0
2017-09-11 09:40:00,74.6,74.74,74.58,74.71,605666.0,68.4958,68.6243,68.4774,68.5968,605666.0
2017-09-11 09:50:00,74.7,74.89,74.69,74.83,519908.0,68.5876,68.7621,68.5784,68.707,519908.0
2017-09-11 10:00:00,74.82,74.95,74.82,74.91,583178.0,68.6978,68.8171,68.6978,68.7804,583178.0
2017-09-11 10:10:00,74.91,74.92,74.84,74.88,353829.0,68.7804,68.7896,68.7162,68.7529,353829.0
2017-09-11 10:20:00,74.88,74.94,74.86,74.91,436483.0,68.7529,68.808,68.7345,68.7804,436483.0
2017-09-11 10:30:00,74.91,74.93,74.76,74.78,295316.0,68.7804,68.7988,68.6427,68.6611,295316.0
2017-09-11 10:40:00,74.78,74.81,74.72,74.73,275958.0,68.6611,68.6886,68.606,68.6152,275958.0
2017-09-11 10:50:00,74.72,74.73,74.56,74.58,242909.0,68.606,68.6152,68.4591,68.4774,242909.0
2017-09-11 11:00:00,74.58,74.67,74.55,74.63,277468.0,68.4774,68.5601,68.4499,68.5233,277468.0
2017-09-11 11:10:00,74.64,74.68,74.58,74.64,189195.0,68.5325,68.5692,68.4774,68.5325,189195.0
2017-09-11 11:20:00,74.64,74.66,74.58,74.64,347227.0,68.5325,68.5509,68.4774,68.5325,347227.0
2017-09-11 11:30:00,74.65,74.69,74.6,74.65,297512.0,68.5417,68.5784,68.4958,68.5417,297512.0
2017-09-11 11:40:00,74.64,74.67,74.62,74.67,196725.0,68.5325,68.5601,68.5142,68.5601,196725.0
2017-09-11 11:50:00,74.66,74.67,74.6,74.64,163572.0,68.5509,68.5601,68.4958,68.5325,163572.0
2017-09-11 12:00:00,74.64,74.68,74.62,74.66,196731.0,68.5325,68.5692,68.5142,68.5509,196731.0
2017-09-11 12:10:00,74.65,74.74,74.63,74.74,321796.0,68.5417,68.6243,68.5233,68.6243,321796.0
2017-09-11 12:20:00,74.73,74.76,74.66,74.66,311647.0,68.6152,68.6427,68.5509,68.5509,311647.0
2017-09-11 12:30:00,74.66,74.67,74.61,74.64,213809.0,68.5509,68.5601,68.505,68.5325,213809.0
2017-09-11 12:40:00,74.64,74.71,74.61,74.69,282526.0,68.5325,68.5968,68.505,68.5784,282526.0
2017-09-11 12:50:00,74.7,74.71,74.65,74.69,220661.0,68.5876,68.5968,68.5417,68.5784,220661.0
2017-09-11 13:00:00,74.7,74.72,74.66,74.68,178223.0,68.5876,68.606,68.5509,68.5692,178223.0
2017-09-11 13:10:00,74.67,74.71,74.66,74.67,175895.0,68.5601,68.5968,68.5509,68.5601,175895.0
2017-09-11 13:20:00,74.67,74.74,74.67,74.73,170922.0,68.5601,68.6243,68.5601,68.6152,170922.0
2017-09-11 13:30:00,74.73,74.76,74.71,74.74,242307.0,68.6152,68.6427,68.5968,68.6243,242307.0
2017-09-11 13:40:00,74.73,74.75,74.72,74.74,151166.0,68.6152,68.6335,68.606,68.6243,151166.0
2017-09-11 13:50:00,74.74,74.75,74.72,74.73,113752.0,68.6243,68.6335,68.606,68.6152,113752.0
2017-09-11 14:00:00,74.73,74.74,74.7,74.73,154731.0,68.6152,68.6243,68.5876,68.6152,154731.0
2017-09-11 14:10:00,74.74,74.78,74.65,74.69,295386.0,68.6243,68.6611,68.5417,68.5784,295386.0
2017-09-11 14:20:00,74.69,74.71,74.64,74.65,147810.0,68.5784,68.5968,68.5325,68.5417,147810.0
2017-09-11 14:30:00,74.66,74.67,74.6,74.62,188202.0,68.5509,68.5601,68.4958,68.5142,188202.0
2017-09-11 14:40:00,74.62,74.67,74.61,74.66,188216.0,68.5142,68.5601,68.505,68.5509,188216.0
2017-09-11 14:50:00,74.67,74.71,74.62,74.62,213073.0,68.5601,68.5968,68.5142,68.5142,213073.0
2017-09-11 15:00:00,74.63,74.66,74.61,74.63,184946.0,68.5233,68.5509,68.505,68.5233,184946.0
2017-09-11 15:10:00,74.63,74.67,74.61,74.62,285706.0,68.5233,68.5601,68.505,68.5142,285706.0
2017-09-11 15:20:00,74.63,74.65,74.6,74.62,296727.0,68.5233,68.5417,68.4958,68.5142,296727.0
2017-09-11 15:30:00,74.62,74.65,74.58,74.63,339497.0,68.5142,68.5417,68.4774,68.5233,339497.0
2017-09-11 15:40:00,74.63,74.68,74.59,74.62,299710.0,68.5233,68.5692,68.4866,68.5142,299710.0
2017-09-11 15:50:00,74.62,74.76,74.61,74.74,1262464.0,68.5142,68.6427,68.505,68.6243,1262464.0
2017-09-12 09:30:00,74.72,75.24,74.72,75.09,1587236.0,68.606,69.0834,68.606,68.9457,1587236.0
2017-09-12 09:40:00,75.08,75.09,74.85,74.87,407798.0,68.9365,68.9457,68.7253,68.7437,407798.0
2017-09-12 09:50:00,74.88,74.98,74.84,74.92,354722.0,68.7529,68.8447,68.7162,68.7896,354722.0
2017-09-12 10:00:00,74.91,74.93,74.63,74.67,399425.0,68.7804,68.7988,68.5233,68.5601,399425.0
2017-09-12 10:10:00,74.68,74.73,74.59,74.68,250104.0,68.5692,68.6152,68.4866,68.5692,250104.0
2017-09-12 10:20:00,74.68,74.68,74.51,74.64,295584.0,68.5692,68.5692,68.4132,68.5325,295584.0
2017-09-12 10:30:00,74.64,74.65,74.53,74.58,404134.0,68.5325,68.5417,68.4315,68.4774,404134.0
2017-09-12 10:40:00,74.58,74.59,74.46,74.5,203791.0,68.4774,68.4866,68.3672,68.404,203791.0
2017-09-12 10:50:00,74.5,74.6,74.5,74.6,212692.0,68.404,68.4958,68.404,68.4958,212692.0
2017-09-12 11:00:00,74.59,74.79,74.58,74.79,237565.0,68.4866,68.6702,68.4774,68.6702,237565.0
2017-09-12 11:10:00,74.78,74.78,74.72,74.73,235166.0,68.6611,68.6611,68.606,68.6152,235166.0
2017-09-12 11:20:00,74.73,74.74,74.6,74.63,278655.0,68.6152,68.6243,68.4958,68.5233,278655.0
2017-09-12 11:30:00,74.64,74.65,74.54,74.6,221250.0,68.5325,68.5417,68.4407,68.4958,221250.0
2017-09-12 11:40:00,74.6,74.66,74.56,74.62,169375.0,68.4958,68.5509,68.4591,68.5142,169375.0
2017-09-12 11:50:00,74.61,74.62,74.55,74.59,210449.0,68.505,68.5142,68.4499,68.4866,210449.0
2017-09-12 12:00:00,74.59,74.65,74.55,74.57,150030.0,68.4866,68.5417,68.4499,68.4682,150030.0
2017-09-12 12:10:00,74.56,74.61,74.55,74.59,156177.0,68.4591,68.505,68.4499,68.4866,156177.0
2017-09-12 12:20:00,74.59,74.63,74.52,74.53,189850.0,68.4866,68.5233,68.4223,68.4315,189850.0
2017-09-12 12:30:00,74.53,74.59,74.49,74.5,150285.0,68.4315,68.4866,68.3948,68.404,150285.0
2017-09-12 12:40:00,74.5,74.54,74.46,74.51,131458.0,68.404,68.4407,68.3672,68.4132,131458.0
2017-09-12 12:50:00,74.51,74.6,74.51,74.56,135740.0,68.4132,68.4958,68.4132,68.4591,135740.0
2017-09-12 13:00:00,74.55,74.59,74.53,74.56,151333.0,68.4499,68.4866,68.4315,68.4591,151333.0
2017-09-12 13:10:00,74.55,74.56,74.49,74.51,102606.0,68.4499,68.4591,68.3948,68.4132,102606.0
2017-09-12 13:20:00,74.52,74.52,74.44,74.47,145898.0,68.4223,68.4223,68.3489,68.3764,145898.0
2017-09-12 13:30:00,74.47,74.5,74.44,74.48,131129.0,68.3764,68.404,68.3489,68.3856,131129.0
2017-09-12 13:40:00,74.49,74.57,74.48,74.52,140695.0,68.3948,68.4682,68.3856,68.4223,140695.0
2017-09-12 13:50:00,74.51,74.54,74.49,74.5,137610.0,68.4132,68.4407,68.3948,68.404,137610.0
2017-09-12 14:00:00,74.5,74.6,74.5,74.58,170846.0,68.404,68.4958,68.404,68.4774,170846.0
2017-09-12 14:10:00,74.58,74.6,74.52,74.58,139591.0,68.4774,68.4958,68.4223,68.4774,139591.0
2017-09-12 14:20:00,74.57,74.61,74.53,74.57,184122.0,68.4682,68.505,68.4315,68.4682,184122.0
2017-09-12 14:30:00,74.56,74.59,74.43,74.47,260544.0,68.4591,68.4866,68.3397,68.3764,260544.0
2017-09-12 14:40:00,74.47,74.47,74.37,74.44,244673.0,68.3764,68.3764,68.2846,68.3489,244673.0
2017-09-12 14:50:00,74.44,74.53,74.41,74.51,178940.0,68.3489,68.4315,68.3213,68.4132,178940.0
2017-09-12 15:00:00,74.51,74.56,74.48,74.54,204511.0,68.4132,68.4591,68.3856,68.4407,204511.0
2017-09-12 15:10:00,74.55,74.58,74.51,74.55,234157.0,68.4499,68.4774,68.4132,68.4499,234157.0
2017-09-12 15:20:00,74.55,74.59,74.54,74.56,208049.0,68.4499,68.4866,68.4407,68.4591,208049.0
2017-09-12 15:30:00,74.56,74.61,74.55,74.58,258049.0,68.4591,68.505,68.4499,68.4774,258049.0
2017-09-12 15:40:00,74.59,74.6,74.52,74.53,458614.0,68.4866,68.4958,68.4223,68.4315,458614.0
2017-09-12 15:50:00,74.54,74.68,74.53,74.67,1317751.0,68.4407,68.5692,68.4315,68.5601,1317751.0
2017-09-13 09:30:00,74.93,75.18,74.65,74.81,622127.0,68.7988,69.0283,68.5417,68.6886,622127.0
2017-09-13 09:40:00,74.8,74.83,74.55,74.66,393277.0,68.6794,68.707,68.4499,68.5509,393277.0
2017-09-13 09:50:00,74.66,75.05,74.66,75.05,522952.0,68.5509,68.909,68.5509,68.909,522952.0
2017-09-13 10:00:00,75.06,75.06,74.87,74.88,263896.0,68.9181,68.9181,68.7437,68.7529,263896.0
2017-09-13 10:10:00,74.89,74.96,74.76,74.79,211913.0,68.7621,68.8263,68.6427,68.6702,211913.0
2017-09-13 10:20:00,74.8,74.82,74.68,74.68,198774.0,68.6794,68.6978,68.5692,68.5692,198774.0
2017-09-13 10:30:00,74.69,74.89,74.68,74.89,268404.0,68.5784,68.7621,68.5692,68.7621,268404.0
2017-09-13 10:40:00,74.89,74.96,74.88,74.91,295835.0,68.7621,68.8263,68.7529,68.7804,295835.0
2017-09-13 10:50:00,74.92,75.03,74.9,75.02,335028.0,68.7896,68.8906,68.7712,68.8814,335028.0
2017-09-13 11:00:00,75.02,75.1,74.99,75.02,269841.0,68.8814,68.9549,68.8539,68.8814,269841.0
2017-09-13 11:10:00,75.01,75.08,74.99,75.03,180677.0,68.8722,68.9365,68.8539,68.8906,180677.0
2017-09-13 11:20:00,75.02,75.03,74.95,74.95,276455.0,68.8814,68.8906,68.8171,68.8171,276455.0
2017-09-13 11:30:00,74.96,74.98,74.82,74.86,193333.0,68.8263,68.8447,68.6978,68.7345,193333.0
2017-09-13 11:40:00,74.87,74.91,74.85,74.9,100610.0,68.7437,68.7804,68.7253,68.7712,100610.0
2017-09-13 11:50:00,74.9,74.95,74.87,74.87,144908.0,68.7712,68.8171,68.7437,68.7437,144908.0
2017-09-13 12:00:00,74.87,74.94,74.85,74.92,112061.0,68.7437,68.808,68.7253,68.7896,112061.0
2017-09-13 12:10:00,74.92,74.95,74.87,74.94,74070.0,68.7896,68.8171,68.7437,68.808,74070.0
2017-09-13 12:20:00,74.94,74.95,74.91,74.92,92652.0,68.808,68.8171,68.7804,68.7896,92652.0
2017-09-13 12:30:00,74.92,74.97,74.91,74.96,136120.0,68.7896,68.8355,68.7804,68.8263,136120.0
2017-09-13 12:40:00,74.97,75.02,74.96,74.99,131316.0,68.8355,68.8814,68.8263,68.8539,131316.0
2017-09-13 12:50:00,74.98,74.99,74.9,74.92,135500.0,68.8447,68.8539,68.7712,68.7896,135500.0
2017-09-13 13:00:00,74.92,74.93,74.84,74.91,258417.0,68.7896,68.7988,68.7162,68.7804,258417.0
2017-09-13 13:10:00,74.91,75.01,74.9,75.01,139753.0,68.7804,68.8722,68.7712,68.8722,139753.0
2017-09-13 13:20:00,75.01,75.04,74.97,75.01,185554.0,68.8722,68.8998,68.8355,68.8722,185554.0
2017-09-13 13:30:00,75.02,75.07,75.0,75.06,184396.0,68.8814,68.9273,68.8631,68.9181,184396.0
2017-09-13 13:40:00,75.05,75.08,75.04,75.08,133871.0,68.909,68.9365,68.8998,68.9365,133871.0
2017-09-13 13:50:00,75.08,75.11,75.07,75.09,236762.0,68.9365,68.9641,68.9273,68.9457,236762.0
2017-09-13 14:00:00,75.09,75.1,75.02,75.03,173824.0,68.9457,68.9549,68.8814,68.8906,173824.0
2017-09-13 14:10:00,75.03,75.09,75.02,75.08,202641.0,68.8906,68.9457,68.8814,68.9365,202641.0
2017-09-13 14:20:00,75.07,75.14,75.07,75.1,176719.0,68.9273,68.9916,68.9273,68.9549,176719.0
2017-09-13 14:30:00,75.1,75.14,75.09,75.11,218479.0,68.9549,68.9916,68.9457,68.9641,218479.0
2017-09-13 14:40:00,75.11,75.13,75.07,75.08,256107.0,68.9641,68.9824,68.9273,68.9365,256107.0
2017-09-13 14:50:00,75.08,75.12,75.07,75.09,250318.0,68.9365,68.9732,68.9273,68.9457,250318.0
2017-09-13 15:00:00,75.09,75.11,75.01,75.02,149492.0,68.9457,68.9641,68.8722,68.8814,149492.0
2017-09-13 15:10:00,75.01,75.05,75.0,75.05,253485.0,68.8722,68.909,68.8631,68.909,253485.0
2017-09-13 15:20:00,75.05,75.06,75.03,75.06,210876.0,68.909,68.9181,68.8906,68.9181,210876.0
2017-09-13 15:30:00,75.06,75.11,75.04,75.06,343651.0,68.9181,68.9641,68.8998,68.9181,343651.0
2017-09-13 15:40:00,75.06,75.09,75.03,75.05,361181.0,68.9181,68.9457,68.8906,68.909,361181.0
2017-09-13 15:50:00,75.05,75.23,75.04,75.2,1658788.0,68.909,69.0742,68.8998,69.0467,1658788.0
2017-09-14 09:30:00,74.99,75.0,74.52,74.53,993229.0,68.8539,68.8631,68.4223,68.4315,993229.0
2017-09-14 09:40:00,74.53,74.89,74.52,74.82,613475.0,68.4315,68.7621,68.4223,68.6978,613475.0
2017-09-14 09:50:00,74.82,74.98,74.81,74.94,260302.0,68.6978,68.8447,68.6886,68.808,260302.0
2017-09-14 10:00:00,74.94,74.99,74.89,74.96,428997.0,68.808,68.8539,68.7621,68.8263,428997.0
2017-09-14 10:10:00,74.96,75.11,74.96,75.1,329531.0,68.8263,68.9641,68.8263,68.9549,329531.0
2017-09-14 10:20:00,75.09,75.13,75.04,75.08,515047.0,68.9457,68.9824,68.8998,68.9365,515047.0
2017-09-14 10:30:00,75.08,75.22,75.08,75.22,209683.0,68.9365,69.0651,68.9365,69.0651,209683.0
2017-09-14 10:40:00,75.22,75.37,75.21,75.37,324451.0,69.0651,69.2028,69.0559,69.2028,324451.0
2017-09-14 10:50:00,75.37,75.42,75.35,75.39,336838.0,69.2028,69.2487,69.1844,69.2211,336838.0
2017-09-14 11:00:00,75.39,75.45,75.36,75.43,208126.0,69.2211,69.2762,69.1936,69.2579,208126.0
2017-09-14 11:10:00,75.43,75.49,75.39,75.42,400317.0,69.2579,69.313,69.2211,69.2487,400317.0
2017-09-14 11:20:00,75.42,75.47,75.3,75.37,391914.0,69.2487,69.2946,69.1385,69.2028,391914.0
2017-09-14 11:30:00,75.38,75.42,75.32,75.4,250858.0,69.212,69.2487,69.1569,69.2303,250858.0
2017-09-14 11:40:00,75.4,75.4,75.3,75.3,127181.0,69.2303,69.2303,69.1385,69.1385,127181.0
2017-09-14 11:50:00,75.3,75.32,75.26,75.31,105679.0,69.1385,69.1569,69.1018,69.1477,105679.0
2017-09-14 12:00:00,75.31,75.34,75.2,75.2,85474.0,69.1477,69.1752,69.0467,69.0467,85474.0
2017-09-14 12:10:00,75.21,75.22,75.15,75.16,156025.0,69.0559,69.0651,69.0008,69.01,156025.0
2017-09-14 12:20:00,75.16,75.16,75.1,75.16,132165.0,69.01,69.01,68.9549,69.01,132165.0
2017-09-14 12:30:00,75.15,75.19,75.1,75.11,74472.0,69.0008,69.0375,68.9549,68.9641,74472.0
2017-09-14 12:40:00,75.1,75.17,75.08,75.14,201757.0,68.9549,69.0191,68.9365,68.9916,201757.0
2017-09-14 12:50:00,75.14,75.17,75.12,75.15,114113.0,68.9916,69.0191,68.9732,69.0008,114113.0
2017-09-14 13:00:00,75.15,75.16,75.08,75.1,124034.0,69.0008,69.01,68.9365,68.9549,124034.0
2017-09-14 13:10:00,75.1,75.11,75.07,75.11,110495.0,68.9549,68.9641,68.9273,68.9641,110495.0
2017-09-14 13:20:00,75.11,75.11,75.02,75.04,146154.0,68.9641,68.9641,68.8814,68.8998,146154.0
2017-09-14 13:30:00,75.04,75.04,74.94,74.95,251184.0,68.8998,68.8998,68.808,68.8171,251184.0
2017-09-14 13:40:00,74.95,74.97,74.9,74.94,180005.0,68.8171,68.8355,68.7712,68.808,180005.0
2017-09-14 13:50:00,74.93,74.95,74.9,74.91,137448.0,68.7988,68.8171,68.7712,68.7804,137448.0
2017-09-14 14:00:00,74.92,74.97,74.89,74.96,147264.0,68.7896,68.8355,68.7621,68.8263,147264.0
2017-09-14 14:10:00,74.95,74.99,74.95,74.99,155313.0,68.8171,68.8539,68.8171,68.8539,155313.0
2017-09-14 14:20:00,74.99,75.03,74.95,74.95,152966.0,68.8539,68.8906,68.8171,68.8171,152966.0
2017-09-14 14:30:00,74.95,74.99,74.94,74.97,140013.0,68.8171,68.8539,68.808,68.8355,140013.0
2017-09-14 14:40:00,74.97,75.04,74.96,75.03,174608.0,68.8355,68.8998,68.8263,68.8906,174608.0
2017-09-14 14:50:00,75.03,75.03,74.95,74.96,195149.0,68.8906,68.8906,68.8171,68.8263,195149.0
2017-09-14 15:00:00,74.96,74.98,74.92,74.92,178772.0,68.8263,68.8447,68.7896,68.7896,178772.0
2017-09-14 15:10:00,74.92,74.94,74.86,74.86,267053.0,68.7896,68.808,68.7345,68.7345,267053.0
2017-09-14 15:20:00,74.87,74.88,74.83,74.87,348399.0,68.7437,68.7529,68.707,68.7437,348399.0
2017-09-14 15:30:00,74.87,74.87,74.78,74.83,394196.0,68.7437,68.7437,68.6611,68.707,394196.0
2017-09-14 15:40:00,74.82,74.84,74.71,74.78,481967.0,68.6978,68.7162,68.5968,68.6611,481967.0
2017-09-14 15:50:00,74.79,74.87,74.7,74.77,1334172.0,68.6702,68.7437,68.5876,68.6519,1334172.0
2017-09-15 09:30:00,74.78,75.02,74.31,74.33,11048434.0,68.6611,68.8814,68.2295,68.2479,11048434.0
2017-09-15 09:40:00,74.33,74.46,74.21,74.44,499615.0,68.2479,68.3672,68.1377,68.3489,499615.0
2017-09-15 09:50:00,74.44,74.48,74.16,74.16,433548.0,68.3489,68.3856,68.0918,68.0918,433548.0
2017-09-15 10:00:00,74.16,74.23,74.07,74.17,965060.0,68.0918,68.1561,68.0092,68.101,965060.0
2017-09-15 10:10:00,74.17,74.32,74.14,74.32,450144.0,68.101,68.2387,68.0734,68.2387,450144.0
2017-09-15 10:20:00,74.32,74.47,74.32,74.4,394036.0,68.2387,68.3764,68.2387,68.3122,394036.0
2017-09-15 10:30:00,74.4,74.81,74.39,74.79,780054.0,68.3122,68.6886,68.303,68.6702,780054.0
2017-09-15 10:40:00,74.8,74.99,74.8,74.99,614345.0,68.6794,68.8539,68.6794,68.8539,614345.0
2017-09-15 10:50:00,74.98,75.34,74.98,75.3,954699.0,68.8447,69.1752,68.8447,69.1385,954699.0
2017-09-15 11:00:00,75.3,75.37,75.23,75.29,723263.0,69.1385,69.2028,69.0742,69.1293,723263.0
2017-09-15 11:10:00,75.29,75.39,75.26,75.27,546612.0,69.1293,69.2211,69.1018,69.111,546612.0
2017-09-15 11:20:00,75.28,75.35,75.24,75.34,489222.0,69.1201,69.1844,69.0834,69.1752,489222.0
2017-09-15 11:30:00,75.35,75.35,75.29,75.29,429947.0,69.1844,69.1844,69.1293,69.1293,429947.0
2017-09-15 11:40:00,75.3,75.31,75.19,75.2,346855.0,69.1385,69.1477,69.0375,69.0467,346855.0
2017-09-15 11:50:00,75.19,75.28,75.16,75.26,263869.0,69.0375,69.1201,69.01,69.1018,263869.0
2017-09-15 12:00:00,75.26,75.32,75.25,75.29,229616.0,69.1018,69.1569,69.0926,69.1293,229616.0
2017-09-15 12:10:00,75.29,75.34,75.27,75.32,192882.0,69.1293,69.1752,69.111,69.1569,192882.0
2017-09-15 12:20:00,75.31,75.32,75.21,75.3,271220.0,69.1477,69.1569,69.0559,69.1385,271220.0
2017-09-15 12:30:00,75.3,75.32,75.07,75.09,246275.0,69.1385,69.1569,68.9273,68.9457,246275.0
2017-09-15 12:40:00,75.08,75.12,75.03,75.06,175717.0,68.9365,68.9732,68.8906,68.9181,175717.0
2017-09-15 12:50:00,75.06,75.11,75.03,75.06,200504.0,68.9181,68.9641,68.8906,68.9181,200504.0
2017-09-15 13:00:00,75.07,75.14,75.05,75.12,157397.0,68.9273,68.9916,68.909,68.9732,157397.0
2017-09-15 13:10:00,75.12,75.12,75.07,75.09,117533.0,68.9732,68.9732,68.9273,68.9457,117533.0
2017-09-15 13:20:00,75.09,75.13,75.05,75.06,144378.0,68.9457,68.9824,68.909,68.9181,144378.0
2017-09-15 13:30:00,75.07,75.08,75.03,75.05,138856.0,68.9273,68.9365,68.8906,68.909,138856.0
2017-09-15 13:40:00,75.05,75.05,74.95,74.95,161052.0,68.909,68.909,68.8171,68.8171,161052.0
2017-09-15 13:50:00,74.95,75.03,74.95,75.02,108100.0,68.8171,68.8906,68.8171,68.8814,108100.0
2017-09-15 14:00:00,75.02,75.02,74.97,75.02,170365.0,68.8814,68.8814,68.8355,68.8814,170365.0
2017-09-15 14:10:00,75.02,75.05,74.99,74.99,149094.0,68.8814,68.909,68.8539,68.8539,149094.0
2017-09-15 14:20:00,74.99,75.04,74.98,75.01,177044.0,68.8539,68.8998,68.8447,68.8722,177044.0
2017-09-15 14:30:00,75.01,75.01,74.97,74.98,263153.0,68.8722,68.8722,68.8355,68.8447,263153.0
2017-09-15 14:40:00,74.99,75.02,74.98,75.01,322137.0,68.8539,68.8814,68.8447,68.8722,322137.0
2017-09-15 14:50:00,75.01,75.04,74.97,75.01,186735.0,68.8722,68.8998,68.8355,68.8722,186735.0
2017-09-15 15:00:00,75.01,75.02,74.98,75.0,212080.0,68.8722,68.8814,68.8447,68.8631,212080.0
2017-09-15 15:10:00,75.01,75.06,75.0,75.06,279316.0,68.8722,68.9181,68.8631,68.9181,279316.0
2017-09-15 15:20:00,75.06,75.15,75.05,75.08,338576.0,68.9181,69.0008,68.909,68.9365,338576.0
2017-09-15 15:30:00,75.07,75.07,74.98,75.02,319596.0,68.9273,68.9273,68.8447,68.8814,319596.0
2017-09-15 15:40:00,75.02,75.07,75.0,75.05,606995.0,68.8814,68.9273,68.8631,68.909,606995.0
2017-09-15 15:50:00,75.06,75.38,75.05,75.29,3984668.0,68.9181,69.212,68.909,69.1293,3984668.0
2017-09-18 09:30:00,75.26,75.48,75.15,75.42,1006309.0,69.1018,69.3038,69.0008,69.2487,1006309.0
2017-09-18 09:40:00,75.41,75.43,75.26,75.41,304723.0,69.2395,69.2579,69.1018,69.2395,304723.0
2017-09-18 09:50:00,75.41,75.53,75.37,75.52,403464.0,69.2395,69.3497,69.2028,69.3405,403464.0
2017-09-18 10:00:00,75.52,75.64,75.49,75.56,437336.0,69.3405,69.4507,69.313,69.3772,437336.0
2017-09-18 10:10:00,75.56,75.62,75.5,75.53,277491.0,69.3772,69.4323,69.3221,69.3497,277491.0
2017-09-18 10:20:00,75.54,75.59,75.49,75.58,260177.0,69.3589,69.4048,69.313,69.3956,260177.0
2017-09-18 10:30:00,75.57,75.66,75.57,75.65,246269.0,69.3864,69.4691,69.3864,69.4599,246269.0
2017-09-18 10:40:00,75.65,75.66,75.52,75.56,290866.0,69.4599,69.4691,69.3405,69.3772,290866.0
2017-09-18 10:50:00,75.56,75.62,75.5,75.6,270744.0,69.3772,69.4323,69.3221,69.414,270744.0
2017-09-18 11:00:00,75.6,75.72,75.58,75.64,295328.0,69.414,69.5241,69.3956,69.4507,295328.0
2017-09-18 11:10:00,75.64,75.73,75.63,75.7,200891.0,69.4507,69.5333,69.4415,69.5058,200891.0
2017-09-18 11:20:00,75.7,75.82,75.68,75.81,338798.0,69.5058,69.616,69.4874,69.6068,338798.0
2017-09-18 11:30:00,75.81,75.82,75.75,75.78,334674.0,69.6068,69.616,69.5517,69.5792,334674.0
2017-09-18 11:40:00,75.78,75.84,75.77,75.83,206827.0,69.5792,69.6343,69.5701,69.6251,206827.0
2017-09-18 11:50:00,75.83,75.89,75.81,75.84,204623.0,69.6251,69.6802,69.6068,69.6343,204623.0
2017-09-18 12:00:00,75.85,75.9,75.82,75.9,146988.0,69.6435,69.6894,69.616,69.6894,146988.0
2017-09-18 12:10:00,75.9,75.96,75.87,75.95,259302.0,69.6894,69.7445,69.6619,69.7353,259302.0
2017-09-18 12:20:00,75.95,75.97,75.79,75.81,322192.0,69.7353,69.7537,69.5884,69.6068,322192.0
2017-09-18 12:30:00,75.81,75.81,75.76,75.78,244777.0,69.6068,69.6068,69.5609,69.5792,244777.0
2017-09-18 12:40:00,75.78,75.78,75.57,75.58,248271.0,69.5792,69.5792,69.3864,69.3956,248271.0
2017-09-18 12:50:00,75.59,75.63,75.54,75.6,225484.0,69.4048,69.4415,69.3589,69.414,225484.0
2017-09-18 13:00:00,75.61,75.61,75.51,75.53,149725.0,69.4231,69.4231,69.3313,69.3497,149725.0
2017-09-18 13:10:00,75.53,75.64,75.52,75.62,261658.0,69.3497,69.4507,69.3405,69.4323,261658.0
2017-09-18 13:20:00,75.62,75.71,75.59,75.6,195201.0,69.4323,69.515,69.4048,69.414,195201.0
2017-09-18 13:30:00,75.61,75.66,75.59,75.63,183581.0,69.4231,69.4691,69.4048,69.4415,183581.0
2017-09-18 13:40:00,75.62,75.68,75.57,75.66,413034.0,69.4323,69.4874,69.3864,69.4691,413034.0
2017-09-18 13:50:00,75.67,75.67,75.57,75.58,220366.0,69.4782,69.4782,69.3864,69.3956,220366.0
2017-09-18 14:00:00,75.58,75.59,75.47,75.48,343150.0,69.3956,69.4048,69.2946,69.3038,343150.0
2017-09-18 14:10:00,75.48,75.49,75.27,75.28,528329.0,69.3038,69.313,69.111,69.1201,528329.0
2017-09-18 14:20:00,75.28,75.28,75.13,75.21,474738.0,69.1201,69.1201,68.9824,69.0559,474738.0
2017-09-18 14:30:00,75.21,75.36,75.17,75.25,611901.0,69.0559,69.1936,69.0191,69.0926,611901.0
2017-09-18 14:40:00,75.25,75.3,75.07,75.14,685984.0,69.0926,69.1385,68.9273,68.9916,685984.0
2017-09-18 14:50:00,75.15,75.2,75.09,75.17,413274.0,69.0008,69.0467,68.9457,69.0191,413274.0
2017-09-18 15:00:00,75.17,75.2,75.05,75.08,317794.0,69.0191,69.0467,68.909,68.9365,317794.0
2017-09-18 15:10:00,75.08,75.15,75.05,75.13,272434.0,68.9365,69.0008,68.909,68.9824,272434.0
2017-09-18 15:20:00,75.13,75.18,75.11,75.13,246385.0,68.9824,69.0283,68.9641,68.9824,246385.0
2017-09-18 15:30:00,75.14,75.16,75.04,75.16,459058.0,68.9916,69.01,68.8998,69.01,459058.0
2017-09-18 15:40:00,75.16,75.2,75.13,75.2,308574.0,69.01,69.0467,68.9824,69.0467,308574.0
2017-09-18 15:50:00,75.2,75.28,75.11,75.16,1230257.0,69.0467,69.1201,68.9641,69.01,1230257.0
2017-09-19 09:30:00,75.21,75.34,75.15,75.16,748085.0,69.0559,69.1752,69.0008,69.01,748085.0
2017-09-19 09:40:00,75.15,75.18,75.01,75.15,495617.0,69.0008,69.0283,68.8722,69.0008,495617.0
2017-09-19 09:50:00,75.16,75.26,75.09,75.18,440900.0,69.01,69.1018,68.9457,69.0283,440900.0
2017-09-19 10:00:00,75.19,75.31,75.17,75.28,377517.0,69.0375,69.1477,69.0191,69.1201,377517.0
2017-09-19 10:10:00,75.28,75.29,75.16,75.18,332224.0,69.1201,69.1293,69.01,69.0283,332224.0
2017-09-19 10:20:00,75.18,75.38,75.1,75.38,363085.0,69.0283,69.212,68.9549,69.212,363085.0
2017-09-19 10:30:00,75.38,75.42,75.34,75.4,294917.0,69.212,69.2487,69.1752,69.2303,294917.0
2017-09-19 10:40:00,75.41,75.48,75.37,75.47,214446.0,69.2395,69.3038,69.2028,69.2946,214446.0
2017-09-19 10:50:00,75.47,75.63,75.44,75.63,314384.0,69.2946,69.4415,69.2671,69.4415,314384.0
2017-09-19 11:00:00,75.64,75.64,75.46,75.51,328077.0,69.4507,69.4507,69.2854,69.3313,328077.0
2017-09-19 11:10:00,75.5,75.6,75.46,75.6,258422.0,69.3221,69.414,69.2854,69.414,258422.0
2017-09-19 11:20:00,75.59,75.6,75.5,75.52,301295.0,69.4048,69.414,69.3221,69.3405,301295.0
2017-09-19 11:30:00,75.51,75.6,75.5,75.51,216013.0,69.3313,69.414,69.3221,69.3313,216013.0
2017-09-19 11:40:00,75.51,75.53,75.45,75.49,133942.0,69.3313,69.3497,69.2762,69.313,133942.0
2017-09-19 11:50:00,75.5,75.5,75.45,75.47,104723.0,69.3221,69.3221,69.2762,69.2946,104723.0
2017-09-19 12:00:00,75.47,75.71,75.46,75.7,419452.0,69.2946,69.515,69.2854,69.5058,419452.0
2017-09-19 12:10:00,75.7,75.7,75.61,75.62,255369.0,69.5058,69.5058,69.4231,69.4323,255369.0
2017-09-19 12:20:00,75.62,75.63,75.55,75.58,138455.0,69.4323,69.4415,69.3681,69.3956,138455.0
2017-09-19 12:30:00,75.58,75.62,75.45,75.45,271439.0,69.3956,69.4323,69.2762,69.2762,271439.0
2017-09-19 12:40:00,75.46,75.54,75.44,75.47,226652.0,69.2854,69.3589,69.2671,69.2946,226652.0
2017-09-19 12:50:00,75.48,75.48,75.42,75.45,156027.0,69.3038,69.3038,69.2487,69.2762,156027.0
2017-09-19 13:00:00,75.45,75.46,75.41,75.46,157089.0,69.2762,69.2854,69.2395,69.2854,157089.0
2017-09-19 13:10:00,75.45,75.5,75.45,75.48,115789.0,69.2762,69.3221,69.2762,69.3038,115789.0
2017-09-19 13:20:00,75.48,75.5,75.44,75.48,106214.0,69.3038,69.3221,69.2671,69.3038,106214.0
2017-09-19 13:30:00,75.48,75.55,75.48,75.53,158039.0,69.3038,69.3681,69.3038,69.3497,158039.0
2017-09-19 13:40:00,75.53,75.56,75.52,75.55,105178.0,69.3497,69.3772,69.3405,69.3681,105178.0
2017-09-19 13:50:00,75.55,75.62,75.53,75.61,266850.0,69.3681,69.4323,69.3497,69.4231,266850.0
2017-09-19 14:00:00,75.61,75.66,75.59,75.65,287843.0,69.4231,69.4691,69.4048,69.4599,287843.0
2017-09-19 14:10:00,75.65,75.69,75.62,75.69,197237.0,69.4599,69.4966,69.4323,69.4966,197237.0
2017-09-19 14:20:00,75.69,75.69,75.58,75.58,200490.0,69.4966,69.4966,69.3956,69.3956,200490.0
2017-09-19 14:30:00,75.58,75.58,75.54,75.56,226426.0,69.3956,69.3956,69.3589,69.3772,226426.0
2017-09-19 14:40:00,75.56,75.59,75.54,75.55,167167.0,69.3772,69.4048,69.3589,69.3681,167167.0
2017-09-19 14:50:00,75.56,75.56,75.47,75.48,116376.0,69.3772,69.3772,69.2946,69.3038,116376.0
2017-09-19 15:00:00,75.48,75.48,75.37,75.38,558741.0,69.3038,69.3038,69.2028,69.212,558741.0
2017-09-19 15:10:00,75.38,75.46,75.37,75.42,261784.0,69.212,69.2854,69.2028,69.2487,261784.0
2017-09-19 15:20:00,75.42,75.46,75.38,75.41,274170.0,69.2487,69.2854,69.212,69.2395,274170.0
2017-09-19 15:30:00,75.41,75.44,75.37,75.44,284949.0,69.2395,69.2671,69.2028,69.2671,284949.0
2017-09-19 15:40:00,75.43,75.44,75.36,75.38,357265.0,69.2579,69.2671,69.1936,69.212,357265.0
2017-09-19 15:50:00,75.38,75.45,75.37,75.44,931010.0,69.212,69.2762,69.2028,69.2671,931010.0
2017-09-20 09:30:00,75.35,75.55,75.21,75.42,1493100.0,69.1844,69.3681,69.0559,69.2487,1493100.0
2017-09-20 09:40:00,75.42,75.47,75.2,75.25,444625.0,69.2487,69.2946,69.0467,69.0926,444625.0
2017-09-20 09:50:00,75.25,75.27,75.11,75.18,413198.0,69.0926,69.111,68.9641,69.0283,413198.0
2017-09-20 10:00:00,75.19,75.31,75.16,75.29,294155.0,69.0375,69.1477,69.01,69.1293,294155.0
2017-09-20 10:10:00,75.29,75.34,75.13,75.13,549104.0,69.1293,69.1752,68.9824,68.9824,549104.0
2017-09-20 10:20:00,75.14,75.29,75.13,75.17,415000.0,68.9916,69.1293,68.9824,69.0191,415000.0
2017-09-20 10:30:00,75.16,75.21,75.12,75.16,331982.0,69.01,69.0559,68.9732,69.01,331982.0
2017-09-20 10:40:00,75.16,75.21,75.15,75.16,232441.0,69.01,69.0559,69.0008,69.01,232441.0
2017-09-20 10:50:00,75.16,75.16,74.85,74.86,452268.0,69.01,69.01,68.7253,68.7345,452268.0
2017-09-20 11:00:00,74.86,74.95,74.74,74.77,471689.0,68.7345,68.8171,68.6243,68.6519,471689.0
2017-09-20 11:10:00,74.78,74.89,74.73,74.84,310639.0,68.6611,68.7621,68.6152,68.7162,310639.0
2017-09-20 11:20:00,74.85,74.88,74.72,74.79,289260.0,68.7253,68.7529,68.606,68.6702,289260.0
2017-09-20 11:30:00,74.8,74.97,74.79,74.94,293093.0,68.6794,68.8355,68.6702,68.808,293093.0
2017-09-20 11:40:00,74.93,75.0,74.89,74.99,141009.0,68.7988,68.8631,68.7621,68.8539,141009.0
2017-09-20 11:50:00,74.98,75.09,74.95,75.06,207307.0,68.8447,68.9457,68.8171,68.9181,207307.0
2017-09-20 12:00:00,75.07,75.18,75.05,75.05,223655.0,68.9273,69.0283,68.909,68.909,223655.0
2017-09-20 12:10:00,75.06,75.14,75.05,75.11,122411.0,68.9181,68.9916,68.909,68.9641,122411.0
2017-09-20 12:20:00,75.11,75.23,75.11,75.23,131241.0,68.9641,69.0742,68.9641,69.0742,131241.0
2017-09-20 12:30:00,75.23,75.25,75.18,75.23,113974.0,69.0742,69.0926,69.0283,69.0742,113974.0
2017-09-20 12:40:00,75.23,75.24,75.18,75.2,118132.0,69.0742,69.0834,69.0283,69.0467,118132.0
2017-09-20 12:50:00,75.2,75.24,75.13,75.14,115670.0,69.0467,69.0834,68.9824,68.9916,115670.0
2017-09-20 13:00:00,75.13,75.17,75.08,75.09,104804.0,68.9824,69.0191,68.9365,68.9457,104804.0
2017-09-20 13:10:00,75.09,75.09,74.99,75.0,176957.0,68.9457,68.9457,68.8539,68.8631,176957.0
2017-09-20 13:20:00,74.99,75.01,74.97,75.0,80786.0,68.8539,68.8722,68.8355,68.8631,80786.0
2017-09-20 13:30:00,74.99,75.0,74.95,74.98,214184.0,68.8539,68.8631,68.8171,68.8447,214184.0
2017-09-20 13:40:00,74.99,75.06,74.94,75.05,198041.0,68.8539,68.9181,68.808,68.909,198041.0
2017-09-20 13:50:00,75.05,75.13,75.03,75.1,140832.0,68.909,68.9824,68.8906,68.9549,140832.0
2017-09-20 14:00:00,75.1,75.1,74.61,74.83,504472.0,68.9549,68.9549,68.505,68.707,504472.0
2017-09-20 14:10:00,74.82,74.92,74.71,74.72,323423.0,68.6978,68.7896,68.5968,68.606,323423.0
2017-09-20 14:20:00,74.72,74.73,74.44,74.56,690267.0,68.606,68.6152,68.3489,68.4591,690267.0
2017-09-20 14:30:00,74.56,74.58,74.34,74.36,628073.0,68.4591,68.4774,68.2571,68.2754,628073.0
2017-09-20 14:40:00,74.37,74.62,74.31,74.59,776835.0,68.2846,68.5142,68.2295,68.4866,776835.0
2017-09-20 14:50:00,74.59,74.6,74.48,74.53,341650.0,68.4866,68.4958,68.3856,68.4315,341650.0
2017-09-20 15:00:00,74.52,74.59,74.49,74.55,307715.0,68.4223,68.4866,68.3948,68.4499,307715.0
2017-09-20 15:10:00,74.54,74.65,74.53,74.61,341567.0,68.4407,68.5417,68.4315,68.505,341567.0
2017-09-20 15:20:00,74.6,74.75,74.6,74.73,353422.0,68.4958,68.6335,68.4958,68.6152,353422.0
2017-09-20 15:30:00,74.74,74.84,74.73,74.79,488157.0,68.6243,68.7162,68.6152,68.6702,488157.0
2017-09-20 15:40:00,74.8,74.81,74.72,74.79,684161.0,68.6794,68.6886,68.606,68.6702,684161.0
2017-09-20 15:50:00,74.8,75.01,74.79,74.92,1863674.0,68.6794,68.8722,68.6702,68.7896,1863674.0
2017-09-21 09:30:00,75.11,75.24,74.96,75.03,1065331.0,68.9641,69.0834,68.8263,68.8906,1065331.0
2017-09-21 09:40:00,75.03,75.1,74.92,75.03,469199.0,68.8906,68.9549,68.7896,68.8906,469199.0
2017-09-21 09:50:00,75.03,75.08,74.76,74.79,503308.0,68.8906,68.9365,68.6427,68.6702,503308.0
2017-09-21 10:00:00,74.78,74.84,74.6,74.67,411433.0,68.6611,68.7162,68.4958,68.5601,411433.0
2017-09-21 10:10:00,74.67,74.77,74.54,74.6,288945.0,68.5601,68.6519,68.4407,68.4958,288945.0
2017-09-21 10:20:00,74.6,74.6,74.28,74.35,648294.0,68.4958,68.4958,68.202,68.2662,648294.0
2017-09-21 10:30:00,74.36,74.43,74.26,74.28,398134.0,68.2754,68.3397,68.1836,68.202,398134.0
2017-09-21 10:40:00,74.28,74.28,74.11,74.27,669130.0,68.202,68.202,68.0459,68.1928,669130.0
2017-09-21 10:50:00,74.27,74.55,74.26,74.51,295450.0,68.1928,68.4499,68.1836,68.4132,295450.0
2017-09-21 11:00:00,74.51,74.52,74.4,74.46,227930.0,68.4132,68.4223,68.3122,68.3672,227930.0
2017-09-21 11:10:00,74.46,74.53,74.45,74.49,245428.0,68.3672,68.4315,68.3581,68.3948,245428.0
2017-09-21 11:20:00,74.49,74.62,74.48,74.54,358401.0,68.3948,68.5142,68.3856,68.4407,358401.0
2017-09-21 11:30:00,74.54,74.65,74.53,74.6,161849.0,68.4407,68.5417,68.4315,68.4958,161849.0
2017-09-21 11:40:00,74.6,74.66,74.56,74.58,170158.0,68.4958,68.5509,68.4591,68.4774,170158.0
2017-09-21 11:50:00,74.58,74.66,74.57,74.61,167987.0,68.4774,68.5509,68.4682,68.505,167987.0
2017-09-21 12:00:00,74.61,74.68,74.6,74.62,136762.0,68.505,68.5692,68.4958,68.5142,136762.0
2017-09-21 12:10:00,74.62,74.63,74.6,74.63,197160.0,68.5142,68.5233,68.4958,68.5233,197160.0
2017-09-21 12:20:00,74.63,74.73,74.62,74.67,142431.0,68.5233,68.6152,68.5142,68.5601,142431.0
2017-09-21 12:30:00,74.66,74.67,74.59,74.59,124840.0,68.5509,68.5601,68.4866,68.4866,124840.0
2017-09-21 12:40:00,74.59,74.61,74.5,74.59,138254.0,68.4866,68.505,68.404,68.4866,138254.0
2017-09-21 12:50:00,74.59,74.63,74.54,74.56,124154.0,68.4866,68.5233,68.4407,68.4591,124154.0
2017-09-21 13:00:00,74.57,74.78,74.57,74.78,223276.0,68.4682,68.6611,68.4682,68.6611,223276.0
2017-09-21 13:10:00,74.77,74.88,74.75,74.84,211826.0,68.6519,68.7529,68.6335,68.7162,211826.0
2017-09-21 13:20:00,74.85,74.9,74.79,74.83,186484.0,68.7253,68.7712,68.6702,68.707,186484.0
2017-09-21 13:30:00,74.82,74.85,74.78,74.81,109508.0,68.6978,68.7253,68.6611,68.6886,109508.0
2017-09-21 13:40:00,74.82,74.88,74.77,74.79,167913.0,68.6978,68.7529,68.6519,68.6702,167913.0
2017-09-21 13:50:00,74.8,74.84,74.78,74.81,119648.0,68.6794,68.7162,68.6611,68.6886,119648.0
2017-09-21 14:00:00,74.82,74.84,74.7,74.72,227608.0,68.6978,68.7162,68.5876,68.606,227608.0
2017-09-21 14:10:00,74.73,74.8,74.71,74.71,161496.0,68.6152,68.6794,68.5968,68.5968,161496.0
2017-09-21 14:20:00,74.71,74.74,74.6,74.64,302339.0,68.5968,68.6243,68.4958,68.5325,302339.0
2017-09-21 14:30:00,74.64,74.65,74.56,74.59,200479.0,68.5325,68.5417,68.4591,68.4866,200479.0
2017-09-21 14:40:00,74.59,74.59,74.45,74.5,230698.0,68.4866,68.4866,68.3581,68.404,230698.0
2017-09-21 14:50:00,74.5,74.58,74.49,74.55,174211.0,68.404,68.4774,68.3948,68.4499,174211.0
2017-09-21 15:00:00,74.55,74.61,74.53,74.59,166551.0,68.4499,68.505,68.4315,68.4866,166551.0
2017-09-21 15:10:00,74.59,74.61,74.48,74.48,223055.0,68.4866,68.505,68.3856,68.3856,223055.0
2017-09-21 15:20:00,74.48,74.53,74.44,74.48,332470.0,68.3856,68.4315,68.3489,68.3856,332470.0
2017-09-21 15:30:00,74.47,74.5,74.42,74.46,386698.0,68.3764,68.404,68.3305,68.3672,386698.0
2017-09-21 15:40:00,74.46,74.48,74.25,74.27,678464.0,68.3672,68.3856,68.1744,68.1928,678464.0
2017-09-21 15:50:00,74.26,74.29,74.2,74.22,2033067.0,68.1836,68.2112,68.1285,68.1469,2033067.0
2017-09-22 09:30:00,73.99,74.22,73.85,74.22,997569.0,67.9357,68.1469,67.8072,68.1469,997569.0
2017-09-22 09:40:00,74.22,74.29,74.08,74.19,376744.0,68.1469,68.2112,68.0183,68.1193,376744.0
2017-09-22 09:50:00,74.2,74.26,74.11,74.12,397659.0,68.1285,68.1836,68.0459,68.0551,397659.0
2017-09-22 10:00:00,74.13,74.45,74.11,74.34,429465.0,68.0642,68.3581,68.0459,68.2571,429465.0
2017-09-22 10:10:00,74.35,74.36,74.27,74.31,283963.0,68.2662,68.2754,68.1928,68.2295,283963.0
2017-09-22 10:20:00,74.31,74.36,74.27,74.3,368092.0,68.2295,68.2754,68.1928,68.2203,368092.0
2017-09-22 10:30:00,74.3,74.41,74.25,74.28,398097.0,68.2203,68.3213,68.1744,68.202,398097.0
2017-09-22 10:40:00,74.29,74.32,74.24,74.31,229849.0,68.2112,68.2387,68.1652,68.2295,229849.0
2017-09-22 10:50:00,74.31,74.32,74.21,74.22,200578.0,68.2295,68.2387,68.1377,68.1469,200578.0
2017-09-22 11:00:00,74.22,74.28,74.21,74.23,112351.0,68.1469,68.202,68.1377,68.1561,112351.0
2017-09-22 11:10:00,74.24,74.25,74.18,74.22,207757.0,68.1652,68.1744,68.1102,68.1469,207757.0
2017-09-22 11:20:00,74.22,74.31,74.21,74.22,208378.0,68.1469,68.2295,68.1377,68.1469,208378.0
2017-09-22 11:30:00,74.22,74.31,74.2,74.29,184031.0,68.1469,68.2295,68.1285,68.2112,184031.0
2017-09-22 11:40:00,74.28,74.3,74.25,74.27,150630.0,68.202,68.2203,68.1744,68.1928,150630.0
2017-09-22 11:50:00,74.27,74.28,74.21,74.27,211749.0,68.1928,68.202,68.1377,68.1928,211749.0
2017-09-22 12:00:00,74.28,74.34,74.23,74.34,231549.0,68.202,68.2571,68.1561,68.2571,231549.0
2017-09-22 12:10:00,74.34,74.35,74.25,74.26,160926.0,68.2571,68.2662,68.1744,68.1836,160926.0
2017-09-22 12:20:00,74.26,74.33,74.25,74.28,130092.0,68.1836,68.2479,68.1744,68.202,130092.0
2017-09-22 12:30:00,74.27,74.29,74.24,74.28,119221.0,68.1928,68.2112,68.1652,68.202,119221.0
2017-09-22 12:40:00,74.28,74.39,74.28,74.33,148531.0,68.202,68.303,68.202,68.2479,148531.0
2017-09-22 12:50:00,74.33,74.39,74.3,74.33,150871.0,68.2479,68.303,68.2203,68.2479,150871.0
2017-09-22 13:00:00,74.33,74.37,74.27,74.29,152705.0,68.2479,68.2846,68.1928,68.2112,152705.0
2017-09-22 13:10:00,74.29,74.29,74.09,74.14,187299.0,68.2112,68.2112,68.0275,68.0734,187299.0
2017-09-22 13:20:00,74.14,74.2,74.12,74.19,103680.0,68.0734,68.1285,68.0551,68.1193,103680.0
2017-09-22 13:30:00,74.19,74.23,74.17,74.2,146430.0,68.1193,68.1561,68.101,68.1285,146430.0
2017-09-22 13:40:00,74.2,74.23,74.17,74.2,149770.0,68.1285,68.1561,68.101,68.1285,149770.0
2017-09-22 13:50:00,74.19,74.22,74.14,74.15,152230.0,68.1193,68.1469,68.0734,68.0826,152230.0
2017-09-22 14:00:00,74.15,74.17,74.11,74.13,154085.0,68.0826,68.101,68.0459,68.0642,154085.0
2017-09-22 14:10:00,74.13,74.2,74.12,74.19,162768.0,68.0642,68.1285,68.0551,68.1193,162768.0
2017-09-22 14:20:00,74.2,74.22,74.16,74.2,183923.0,68.1285,68.1469,68.0918,68.1285,183923.0
2017-09-22 14:30:00,74.19,74.22,74.19,74.19,174571.0,68.1193,68.1469,68.1193,68.1193,174571.0
2017-09-22 14:40:00,74.19,74.22,74.17,74.19,211398.0,68.1193,68.1469,68.101,68.1193,211398.0
2017-09-22 14:50:00,74.19,74.2,74.13,74.15,177108.0,68.1193,68.1285,68.0642,68.0826,177108.0
2017-09-22 15:00:00,74.16,74.18,74.15,74.15,183821.0,68.0918,68.1102,68.0826,68.0826,183821.0
2017-09-22 15:10:00,74.15,74.2,74.14,74.19,202849.0,68.0826,68.1285,68.0734,68.1193,202849.0
2017-09-22 15:20:00,74.19,74.25,74.19,74.24,317637.0,68.1193,68.1744,68.1193,68.1652,317637.0
2017-09-22 15:30:00,74.24,74.28,74.24,74.26,267907.0,68.1652,68.202,68.1652,68.1836,267907.0
2017-09-22 15:40:00,74.27,74.34,74.26,74.31,355765.0,68.1928,68.2571,68.1836,68.2295,355765.0
2017-09-22 15:50:00,74.32,74.51,74.31,74.36,1945688.0,68.2387,68.4132,68.2295,68.2754,1945688.0
2017-09-25 09:30:00,74.09,74.25,73.9,74.01,655320.0,68.0275,68.1744,67.8531,67.9541,655320.0
2017-09-25 09:40:00,74.0,74.09,73.82,73.88,485436.0,67.9449,68.0275,67.7796,67.8347,485436.0
2017-09-25 09:50:00,73.88,74.04,73.83,73.86,408219.0,67.8347,67.9816,67.7888,67.8163,408219.0
2017-09-25 10:00:00,73.86,73.89,73.71,73.83,491099.0,67.8163,67.8439,67.6786,67.7888,491099.0
2017-09-25 10:10:00,73.83,74.0,73.83,73.89,323565.0,67.7888,67.9449,67.7888,67.8439,323565.0
2017-09-25 10:20:00,73.89,73.92,73.73,73.75,317107.0,67.8439,67.8714,67.697,67.7153,317107.0
2017-09-25 10:30:00,73.76,73.76,73.32,73.38,571776.0,67.7245,67.7245,67.3205,67.3756,571776.0
2017-09-25 10:40:00,73.38,73.49,73.31,73.42,434022.0,67.3756,67.4766,67.3113,67.4123,434022.0
2017-09-25 10:50:00,73.42,73.42,73.1,73.17,667969.0,67.4123,67.4123,67.1185,67.1828,667969.0
2017-09-25 11:00:00,73.17,73.25,73.04,73.17,503230.0,67.1828,67.2563,67.0634,67.1828,503230.0
2017-09-25 11:10:00,73.17,73.29,73.15,73.29,414189.0,67.1828,67.293,67.1644,67.293,414189.0
2017-09-25 11:20:00,73.28,73.43,73.19,73.33,399154.0,67.2838,67.4215,67.2012,67.3297,399154.0
2017-09-25 11:30:00,73.33,73.38,73.24,73.28,391666.0,67.3297,67.3756,67.2471,67.2838,391666.0
2017-09-25 11:40:00,73.28,73.3,73.14,73.2,392615.0,67.2838,67.3022,67.1553,67.2103,392615.0
2017-09-25 11:50:00,73.19,73.19,73.05,73.11,512963.0,67.2012,67.2012,67.0726,67.1277,512963.0
2017-09-25 12:00:00,73.11,73.13,72.95,73.01,524925.0,67.1277,67.1461,66.9808,67.0359,524925.0
2017-09-25 12:10:00,73.0,73.05,72.92,73.02,387548.0,67.0267,67.0726,66.9533,67.0451,387548.0
2017-09-25 12:20:00,73.02,73.05,72.94,72.98,286393.0,67.0451,67.0726,66.9716,67.0083,286393.0
2017-09-25 12:30:00,72.99,73.02,72.93,72.97,318467.0,67.0175,67.0451,66.9624,66.9992,318467.0
2017-09-25 12:40:00,72.97,73.01,72.95,72.99,229807.0,66.9992,67.0359,66.9808,67.0175,229807.0
2017-09-25 12:50:00,72.98,73.09,72.98,73.03,264115.0,67.0083,67.1093,67.0083,67.0543,264115.0
2017-09-25 13:00:00,73.03,73.06,72.98,72.99,319827.0,67.0543,67.0818,67.0083,67.0175,319827.0
2017-09-25 13:10:00,72.99,73.08,72.99,73.05,184899.0,67.0175,67.1002,67.0175,67.0726,184899.0
2017-09-25 13:20:00,73.05,73.06,72.97,73.0,352098.0,67.0726,67.0818,66.9992,67.0267,352098.0
2017-09-25 13:30:00,73.01,73.12,72.93,73.11,291059.0,67.0359,67.1369,66.9624,67.1277,291059.0
2017-09-25 13:40:00,73.11,73.15,73.08,73.09,253133.0,67.1277,67.1644,67.1002,67.1093,253133.0
2017-09-25 13:50:00,73.09,73.15,73.08,73.13,191179.0,67.1093,67.1644,67.1002,67.1461,191179.0
2017-09-25 14:00:00,73.13,73.17,73.08,73.16,304702.0,67.1461,67.1828,67.1002,67.1736,304702.0
2017-09-25 14:10:00,73.16,73.17,73.08,73.15,268524.0,67.1736,67.1828,67.1002,67.1644,268524.0
2017-09-25 14:20:00,73.14,73.16,72.96,73.0,358341.0,67.1553,67.1736,66.99,67.0267,358341.0
2017-09-25 14:30:00,73.0,73.02,72.92,72.98,350893.0,67.0267,67.0451,66.9533,67.0083,350893.0
2017-09-25 14:40:00,72.98,73.03,72.95,72.98,255866.0,67.0083,67.0543,66.9808,67.0083,255866.0
2017-09-25 14:50:00,72.98,73.06,72.95,73.03,364254.0,67.0083,67.0818,66.9808,67.0543,364254.0
2017-09-25 15:00:00,73.03,73.09,72.93,73.09,524996.0,67.0543,67.1093,66.9624,67.1093,524996.0
2017-09-25 15:10:00,73.09,73.13,73.02,73.06,484350.0,67.1093,67.1461,67.0451,67.0818,484350.0
2017-09-25 15:20:00,73.06,73.19,73.03,73.19,571447.0,67.0818,67.2012,67.0543,67.2012,571447.0
2017-09-25 15:30:00,73.19,73.25,73.09,73.1,603576.0,67.2012,67.2563,67.1093,67.1185,603576.0
2017-09-25 15:40:00,73.11,73.26,73.04,73.25,771257.0,67.1277,67.2654,67.0634,67.2563,771257.0
2017-09-25 15:50:00,73.25,73.32,73.11,73.27,1916081.0,67.2563,67.3205,67.1277,67.2746,1916081.0
2017-09-26 09:30:00,73.67,73.74,73.49,73.66,788726.0,67.6419,67.7062,67.4766,67.6327,788726.0
2017-09-26 09:40:00,73.65,73.72,73.51,73.53,391074.0,67.6235,67.6878,67.495,67.5133,391074.0
2017-09-26 09:50:00,73.52,73.66,73.47,73.66,364667.0,67.5042,67.6327,67.4583,67.6327,364667.0
2017-09-26 10:00:00,73.66,73.74,73.54,73.65,309504.0,67.6327,67.7062,67.5225,67.6235,309504.0
2017-09-26 10:10:00,73.65,73.78,73.64,73.74,276542.0,67.6235,67.7429,67.6143,67.7062,276542.0
2017-09-26 10:20:00,73.75,73.81,73.65,73.67,208813.0,67.7153,67.7704,67.6235,67.6419,208813.0
2017-09-26 10:30:00,73.67,73.69,73.51,73.59,329315.0,67.6419,67.6603,67.495,67.5684,329315.0
2017-09-26 10:40:00,73.59,73.63,73.47,73.48,288609.0,67.5684,67.6052,67.4583,67.4674,288609.0
2017-09-26 10:50:00,73.47,73.59,73.31,73.38,337989.0,67.4583,67.5684,67.3113,67.3756,337989.0
2017-09-26 11:00:00,73.39,73.4,73.2,73.21,375524.0,67.3848,67.394,67.2103,67.2195,375524.0
2017-09-26 11:10:00,73.22,73.27,73.14,73.19,410706.0,67.2287,67.2746,67.1553,67.2012,410706.0
2017-09-26 11:20:00,73.2,73.25,73.04,73.07,760790.0,67.2103,67.2563,67.0634,67.091,760790.0
2017-09-26 11:30:00,73.07,73.16,73.04,73.14,312816.0,67.091,67.1736,67.0634,67.1553,312816.0
2017-09-26 11:40:00,73.15,73.16,73.01,73.02,273625.0,67.1644,67.1736,67.0359,67.0451,273625.0
2017-09-26 11:50:00,73.03,73.06,72.99,73.03,269452.0,67.0543,67.0818,67.0175,67.0543,269452.0
2017-09-26 12:00:00,73.03,73.21,73.02,73.19,193019.0,67.0543,67.2195,67.0451,67.2012,193019.0
2017-09-26 12:10:00,73.19,73.2,73.12,73.14,114479.0,67.2012,67.2103,67.1369,67.1553,114479.0
2017-09-26 12:20:00,73.14,73.21,73.08,73.21,210449.0,67.1553,67.2195,67.1002,67.2195,210449.0
2017-09-26 12:30:00,73.21,73.32,73.09,73.13,255394.0,67.2195,67.3205,67.1093,67.1461,255394.0
2017-09-26 12:40:00,73.12,73.13,73.01,73.1,212944.0,67.1369,67.1461,67.0359,67.1185,212944.0
2017-09-26 12:50:00,73.12,73.26,73.11,73.25,219728.0,67.1369,67.2654,67.1277,67.2563,219728.0
2017-09-26 13:00:00,73.24,73.29,73.22,73.29,200977.0,67.2471,67.293,67.2287,67.293,200977.0
2017-09-26 13:10:00,73.28,73.45,73.28,73.34,396411.0,67.2838,67.4399,67.2838,67.3389,396411.0
2017-09-26 13:20:00,73.34,73.39,73.34,73.36,144195.0,67.3389,67.3848,67.3389,67.3573,144195.0
2017-09-26 13:30:00,73.35,73.52,73.35,73.49,292516.0,67.3481,67.5042,67.3481,67.4766,292516.0
2017-09-26 13:40:00,73.5,73.54,73.46,73.46,276314.0,67.4858,67.5225,67.4491,67.4491,276314.0
2017-09-26 13:50:00,73.47,73.5,73.41,73.43,247885.0,67.4583,67.4858,67.4032,67.4215,247885.0
2017-09-26 14:00:00,73.43,73.5,73.43,73.48,163383.0,67.4215,67.4858,67.4215,67.4674,163383.0
2017-09-26 14:10:00,73.47,73.49,73.34,73.37,250251.0,67.4583,67.4766,67.3389,67.3664,250251.0
2017-09-26 14:20:00,73.38,73.44,73.37,73.38,198346.0,67.3756,67.4307,67.3664,67.3756,198346.0
2017-09-26 14:30:00,73.38,73.41,73.33,73.34,133309.0,67.3756,67.4032,67.3297,67.3389,133309.0
2017-09-26 14:40:00,73.34,73.45,73.32,73.44,135680.0,67.3389,67.4399,67.3205,67.4307,135680.0
2017-09-26 14:50:00,73.43,73.46,73.38,73.43,141279.0,67.4215,67.4491,67.3756,67.4215,141279.0
2017-09-26 15:00:00,73.43,73.47,73.41,73.42,154756.0,67.4215,67.4583,67.4032,67.4123,154756.0
2017-09-26 15:10:00,73.42,73.47,73.37,73.45,181277.0,67.4123,67.4583,67.3664,67.4399,181277.0
2017-09-26 15:20:00,73.45,73.46,73.4,73.44,188504.0,67.4399,67.4491,67.394,67.4307,188504.0
2017-09-26 15:30:00,73.45,73.53,73.4,73.5,244685.0,67.4399,67.5133,67.394,67.4858,244685.0
2017-09-26 15:40:00,73.5,73.5,73.32,73.33,519848.0,67.4858,67.4858,67.3205,67.3297,519848.0
2017-09-26 15:50:00,73.33,73.33,73.18,73.3,1414028.0,67.3297,67.3297,67.192,67.3022,1414028.0
2017-09-27 09:30:00,73.62,73.9,73.5,73.76,754660.0,67.596,67.8531,67.4858,67.7245,754660.0
2017-09-27 09:40:00,73.76,73.9,73.73,73.75,460033.0,67.7245,67.8531,67.697,67.7153,460033.0
2017-09-27 09:50:00,73.74,73.78,73.64,73.64,375156.0,67.7062,67.7429,67.6143,67.6143,375156.0
2017-09-27 10:00:00,73.64,73.7,73.53,73.57,434536.0,67.6143,67.6694,67.5133,67.5501,434536.0
2017-09-27 10:10:00,73.56,73.61,73.45,73.48,511952.0,67.5409,67.5868,67.4399,67.4674,511952.0
2017-09-27 10:20:00,73.48,73.55,73.42,73.48,486668.0,67.4674,67.5317,67.4123,67.4674,486668.0
2017-09-27 10:30:00,73.48,73.49,73.17,73.19,617364.0,67.4674,67.4766,67.1828,67.2012,617364.0
2017-09-27 10:40:00,73.19,73.45,73.17,73.4,365537.0,67.2012,67.4399,67.1828,67.394,365537.0
2017-09-27 10:50:00,73.4,73.48,73.25,73.37,366509.0,67.394,67.4674,67.2563,67.3664,366509.0
2017-09-27 11:00:00,73.37,73.52,73.29,73.51,303514.0,67.3664,67.5042,67.293,67.495,303514.0
2017-09-27 11:10:00,73.51,73.52,73.45,73.47,211896.0,67.495,67.5042,67.4399,67.4583,211896.0
2017-09-27 11:20:00,73.47,73.59,73.43,73.51,257613.0,67.4583,67.5684,67.4215,67.495,257613.0
2017-09-27 11:30:00,73.52,73.53,73.41,73.51,244315.0,67.5042,67.5133,67.4032,67.495,244315.0
2017-09-27 11:40:00,73.51,73.53,73.44,73.48,242771.0,67.495,67.5133,67.4307,67.4674,242771.0
2017-09-27 11:50:00,73.48,73.56,73.44,73.45,311049.0,67.4674,67.5409,67.4307,67.4399,311049.0
2017-09-27 12:00:00,73.45,73.46,73.35,73.41,269078.0,67.4399,67.4491,67.3481,67.4032,269078.0
2017-09-27 12:10:00,73.42,73.46,73.37,73.4,163827.0,67.4123,67.4491,67.3664,67.394,163827.0
2017-09-27 12:20:00,73.4,73.52,73.39,73.49,205518.0,67.394,67.5042,67.3848,67.4766,205518.0
2017-09-27 12:30:00,73.49,73.5,73.38,73.42,173457.0,67.4766,67.4858,67.3756,67.4123,173457.0
2017-09-27 12:40:00,73.42,73.52,73.42,73.45,217265.0,67.4123,67.5042,67.4123,67.4399,217265.0
2017-09-27 12:50:00,73.45,73.6,73.45,73.59,248794.0,67.4399,67.5776,67.4399,67.5684,248794.0
2017-09-27 13:00:00,73.6,73.61,73.56,73.61,232361.0,67.5776,67.5868,67.5409,67.5868,232361.0
2017-09-27 13:10:00,73.61,73.73,73.6,73.72,405751.0,67.5868,67.697,67.5776,67.6878,405751.0
2017-09-27 13:20:00,73.72,73.8,73.71,73.78,359312.0,67.6878,67.7612,67.6786,67.7429,359312.0
2017-09-27 13:30:00,73.78,73.8,73.67,73.68,227935.0,67.7429,67.7612,67.6419,67.6511,227935.0
2017-09-27 13:40:00,73.69,73.76,73.65,73.75,165022.0,67.6603,67.7245,67.6235,67.7153,165022.0
2017-09-27 13:50:00,73.74,73.83,73.74,73.78,293642.0,67.7062,67.7888,67.7062,67.7429,293642.0
2017-09-27 14:00:00,73.78,73.88,73.75,73.84,222833.0,67.7429,67.8347,67.7153,67.798,222833.0
2017-09-27 14:10:00,73.85,74.03,73.82,73.96,605157.0,67.8072,67.9724,67.7796,67.9082,605157.0
2017-09-27 14:20:00,73.96,74.08,73.94,74.07,394932.0,67.9082,68.0183,67.8898,68.0092,394932.0
2017-09-27 14:30:00,74.06,74.11,73.99,74.03,275059.0,68.0,68.0459,67.9357,67.9724,275059.0
2017-09-27 14:40:00,74.03,74.06,73.98,74.0,326676.0,67.9724,68.0,67.9265,67.9449,326676.0
2017-09-27 14:50:00,74.0,74.03,73.98,74.0,213789.0,67.9449,67.9724,67.9265,67.9449,213789.0
2017-09-27 15:00:00,74.01,74.09,73.99,74.09,269608.0,67.9541,68.0275,67.9357,68.0275,269608.0
2017-09-27 15:10:00,74.08,74.15,74.03,74.14,377806.0,68.0183,68.0826,67.9724,68.0734,377806.0
2017-09-27 15:20:00,74.14,74.15,74.05,74.05,303924.0,68.0734,68.0826,67.9908,67.9908,303924.0
2017-09-27 15:30:00,74.06,74.17,74.04,74.1,457716.0,68.0,68.101,67.9816,68.0367,457716.0
2017-09-27 15:40:00,74.11,74.13,73.99,73.99,483425.0,68.0459,68.0642,67.9357,67.9357,483425.0
2017-09-27 15:50:00,73.99,74.01,73.81,73.85,1624834.0,67.9357,67.9541,67.7704,67.8072,1624834.0
2017-09-28 09:30:00,73.49,73.71,73.31,73.42,973190.0,67.4766,67.6786,67.3113,67.4123,973190.0
2017-09-28 09:40:00,73.42,73.66,73.41,73.59,403191.0,67.4123,67.6327,67.4032,67.5684,403191.0
2017-09-28 09:50:00,73.59,73.72,73.57,73.63,248952.0,67.5684,67.6878,67.5501,67.6052,248952.0
2017-09-28 10:00:00,73.63,73.71,73.61,73.69,273185.0,67.6052,67.6786,67.5868,67.6603,273185.0
2017-09-28 10:10:00,73.69,73.69,73.53,73.59,249063.0,67.6603,67.6603,67.5133,67.5684,249063.0
2017-09-28 10:20:00,73.59,73.8,73.58,73.78,214419.0,67.5684,67.7612,67.5593,67.7429,214419.0
2017-09-28 10:30:00,73.78,73.91,73.76,73.89,290628.0,67.7429,67.8622,67.7245,67.8439,290628.0
2017-09-28 10:40:00,73.89,73.97,73.78,73.82,229005.0,67.8439,67.9173,67.7429,67.7796,229005.0
2017-09-28 10:50:00,73.82,73.85,73.71,73.72,153836.0,67.7796,67.8072,67.6786,67.6878,153836.0
2017-09-28 11:00:00,73.72,73.73,73.64,73.7,178251.0,67.6878,67.697,67.6143,67.6694,178251.0
2017-09-28 11:10:00,73.69,73.74,73.63,73.7,212471.0,67.6603,67.7062,67.6052,67.6694,212471.0
2017-09-28 11:20:00,73.7,73.79,73.69,73.77,122400.0,67.6694,67.7521,67.6603,67.7337,122400.0
2017-09-28 11:30:00,73.78,73.79,73.7,73.77,170201.0,67.7429,67.7521,67.6694,67.7337,170201.0
2017-09-28 11:40:00,73.77,73.78,73.65,73.68,176120.0,67.7337,67.7429,67.6235,67.6511,176120.0
2017-09-28 11:50:00,73.69,73.71,73.63,73.69,120862.0,67.6603,67.6786,67.6052,67.6603,120862.0
2017-09-28 12:00:00,73.69,73.76,73.64,73.71,117593.0,67.6603,67.7245,67.6143,67.6786,117593.0
2017-09-28 12:10:00,73.71,73.82,73.69,73.8,88592.0,67.6786,67.7796,67.6603,67.7612,88592.0
2017-09-28 12:20:00,73.8,73.81,73.7,73.72,104850.0,67.7612,67.7704,67.6694,67.6878,104850.0
2017-09-28 12:30:00,73.72,73.73,73.67,73.68,104080.0,67.6878,67.697,67.6419,67.6511,104080.0
2017-09-28 12:40:00,73.68,73.69,73.58,73.66,165128.0,67.6511,67.6603,67.5593,67.6327,165128.0
2017-09-28 12:50:00,73.66,73.78,73.66,73.76,117343.0,67.6327,67.7429,67.6327,67.7245,117343.0
2017-09-28 13:00:00,73.75,73.77,73.65,73.72,127127.0,67.7153,67.7337,67.6235,67.6878,127127.0
2017-09-28 13:10:00,73.73,73.75,73.7,73.74,97929.0,67.697,67.7153,67.6694,67.7062,97929.0
2017-09-28 13:20:00,73.74,73.82,73.73,73.79,116730.0,67.7062,67.7796,67.697,67.7521,116730.0
2017-09-28 13:30:00,73.78,73.84,73.77,73.83,100384.0,67.7429,67.798,67.7337,67.7888,100384.0
2017-09-28 13:40:00,73.82,73.88,73.8,73.85,123930.0,67.7796,67.8347,67.7612,67.8072,123930.0
2017-09-28 13:50:00,73.86,73.91,73.83,73.86,156173.0,67.8163,67.8622,67.7888,67.8163,156173.0
2017-09-28 14:00:00,73.86,73.89,73.84,73.87,123935.0,67.8163,67.8439,67.798,67.8255,123935.0
2017-09-28 14:10:00,73.86,73.87,73.79,73.8,142297.0,67.8163,67.8255,67.7521,67.7612,142297.0
2017-09-28 14:20:00,73.79,73.82,73.71,73.72,163574.0,67.7521,67.7796,67.6786,67.6878,163574.0
2017-09-28 14:30:00,73.72,73.74,73.67,73.71,234104.0,67.6878,67.7062,67.6419,67.6786,234104.0
2017-09-28 14:40:00,73.72,73.8,73.71,73.76,90369.0,67.6878,67.7612,67.6786,67.7245,90369.0
2017-09-28 14:50:00,73.76,73.81,73.75,73.77,122950.0,67.7245,67.7704,67.7153,67.7337,122950.0
2017-09-28 15:00:00,73.76,73.82,73.73,73.81,122141.0,67.7245,67.7796,67.697,67.7704,122141.0
2017-09-28 15:10:00,73.81,73.84,73.76,73.77,124918.0,67.7704,67.798,67.7245,67.7337,124918.0
2017-09-28 15:20:00,73.77,73.78,73.7,73.73,202217.0,67.7337,67.7429,67.6694,67.697,202217.0
2017-09-28 15:30:00,73.73,73.75,73.68,73.7,224962.0,67.697,67.7153,67.6511,67.6694,224962.0
2017-09-28 15:40:00,73.7,73.78,73.69,73.77,265201.0,67.6694,67.7429,67.6603,67.7337,265201.0
2017-09-28 15:50:00,73.77,73.9,73.76,73.86,1120346.0,67.7337,67.8531,67.7245,67.8163,1120346.0
2017-09-29 09:30:00,73.94,74.23,73.88,74.11,730881.0,67.8898,68.1561,67.8347,68.0459,730881.0
2017-09-29 09:40:00,74.11,74.18,74.04,74.15,264805.0,68.0459,68.1102,67.9816,68.0826,264805.0
2017-09-29 09:50:00,74.16,74.2,73.99,74.01,319358.0,68.0918,68.1285,67.9357,67.9541,319358.0
2017-09-29 10:00:00,74.0,74.13,73.95,74.11,456390.0,67.9449,68.0642,67.899,68.0459,456390.0
2017-09-29 10:10:00,74.11,74.12,74.0,74.01,164412.0,68.0459,68.0551,67.9449,67.9541,164412.0
2017-09-29 10:20:00,74.01,74.13,74.0,74.1,190842.0,67.9541,68.0642,67.9449,68.0367,190842.0
2017-09-29 10:30:00,74.1,74.23,74.02,74.23,206162.0,68.0367,68.1561,67.9632,68.1561,206162.0
2017-09-29 10:40:00,74.23,74.24,74.12,74.14,221497.0,68.1561,68.1652,68.0551,68.0734,221497.0
2017-09-29 10:50:00,74.14,74.21,74.13,74.2,197461.0,68.0734,68.1377,68.0642,68.1285,197461.0
2017-09-29 11:00:00,74.2,74.21,74.11,74.12,260845.0,68.1285,68.1377,68.0459,68.0551,260845.0
2017-09-29 11:10:00,74.12,74.33,74.11,74.32,294898.0,68.0551,68.2479,68.0459,68.2387,294898.0
2017-09-29 11:20:00,74.33,74.44,74.3,74.34,303979.0,68.2479,68.3489,68.2203,68.2571,303979.0
2017-09-29 11:30:00,74.34,74.37,74.28,74.29,171946.0,68.2571,68.2846,68.202,68.2112,171946.0
2017-09-29 11:40:00,74.29,74.33,74.26,74.27,178493.0,68.2112,68.2479,68.1836,68.1928,178493.0
2017-09-29 11:50:00,74.28,74.38,74.28,74.37,175611.0,68.202,68.2938,68.202,68.2846,175611.0
2017-09-29 12:00:00,74.38,74.39,74.26,74.28,196904.0,68.2938,68.303,68.1836,68.202,196904.0
2017-09-29 12:10:00,74.29,74.32,74.24,74.27,164838.0,68.2112,68.2387,68.1652,68.1928,164838.0
2017-09-29 12:20:00,74.27,74.34,74.25,74.34,168215.0,68.1928,68.2571,68.1744,68.2571,168215.0
2017-09-29 12:30:00,74.33,74.4,74.33,74.39,131310.0,68.2479,68.3122,68.2479,68.303,131310.0
2017-09-29 12:40:00,74.39,74.43,74.38,74.4,159259.0,68.303,68.3397,68.2938,68.3122,159259.0
2017-09-29 12:50:00,74.4,74.47,74.36,74.45,135710.0,68.3122,68.3764,68.2754,68.3581,135710.0
2017-09-29 13:00:00,74.45,74.48,74.4,74.42,139541.0,68.3581,68.3856,68.3122,68.3305,139541.0
2017-09-29 13:10:00,74.41,74.42,74.34,74.35,110275.0,68.3213,68.3305,68.2571,68.2662,110275.0
2017-09-29 13:20:00,74.34,74.38,74.33,74.36,143367.0,68.2571,68.2938,68.2479,68.2754,143367.0
2017-09-29 13:30:00,74.36,74.39,74.32,74.35,136983.0,68.2754,68.303,68.2387,68.2662,136983.0
2017-09-29 13:40:00,74.35,74.35,74.29,74.33,244549.0,68.2662,68.2662,68.2112,68.2479,244549.0
2017-09-29 13:50:00,74.34,74.35,74.29,74.35,223907.0,68.2571,68.2662,68.2112,68.2662,223907.0
2017-09-29 14:00:00,74.35,74.35,74.28,74.3,283259.0,68.2662,68.2662,68.202,68.2203,283259.0
2017-09-29 14:10:00,74.3,74.38,74.29,74.36,232505.0,68.2203,68.2938,68.2112,68.2754,232505.0
2017-09-29 14:20:00,74.35,74.44,74.35,74.4,163940.0,68.2662,68.3489,68.2662,68.3122,163940.0
2017-09-29 14:30:00,74.4,74.43,74.36,74.37,143864.0,68.3122,68.3397,68.2754,68.2846,143864.0
2017-09-29 14:40:00,74.37,74.37,74.27,74.36,195923.0,68.2846,68.2846,68.1928,68.2754,195923.0
2017-09-29 14:50:00,74.36,74.4,74.35,74.38,156998.0,68.2754,68.3122,68.2662,68.2938,156998.0
2017-09-29 15:00:00,74.37,74.39,74.32,74.34,252084.0,68.2846,68.303,68.2387,68.2571,252084.0
2017-09-29 15:10:00,74.34,74.37,74.32,74.36,174918.0,68.2571,68.2846,68.2387,68.2754,174918.0
2017-09-29 15:20:00,74.36,74.4,74.35,74.35,192486.0,68.2754,68.3122,68.2662,68.2662,192486.0
2017-09-29 15:30:00,74.36,74.37,74.33,74.34,234706.0,68.2754,68.2846,68.2479,68.2571,234706.0
2017-09-29 15:40:00,74.33,74.38,74.3,74.31,407429.0,68.2479,68.2938,68.2203,68.2295,407429.0
2017-09-29 15:50:00,74.32,74.54,74.31,74.45,2675895.0,68.2387,68.4407,68.2295,68.3581,2675895.0
2017-10-02 09:30:00,74.71,74.94,74.68,74.87,821976.0,68.5968,68.808,68.5692,68.7437,821976.0
2017-10-02 09:40:00,74.87,74.96,74.77,74.86,345685.0,68.7437,68.8263,68.6519,68.7345,345685.0
2017-10-02 09:50:00,74.86,74.89,74.69,74.88,466054.0,68.7345,68.7621,68.5784,68.7529,466054.0
2017-10-02 10:00:00,74.89,74.89,74.7,74.81,387580.0,68.7621,68.7621,68.5876,68.6886,387580.0
2017-10-02 10:10:00,74.81,75.01,74.8,74.98,653737.0,68.6886,68.8722,68.6794,68.8447,653737.0
2017-10-02 10:20:00,74.98,75.0,74.9,74.93,415993.0,68.8447,68.8631,68.7712,68.7988,415993.0
2017-10-02 10:30:00,74.93,74.98,74.89,74.91,284491.0,68.7988,68.8447,68.7621,68.7804,284491.0
2017-10-02 10:40:00,74.92,75.0,74.85,74.97,266159.0,68.7896,68.8631,68.7253,68.8355,266159.0
2017-10-02 10:50:00,74.97,74.98,74.88,74.89,165583.0,68.8355,68.8447,68.7529,68.7621,165583.0
2017-10-02 11:00:00,74.89,74.92,74.82,74.9,213155.0,68.7621,68.7896,68.6978,68.7712,213155.0
2017-10-02 11:10:00,74.91,74.99,74.9,74.93,250080.0,68.7804,68.8539,68.7712,68.7988,250080.0
2017-10-02 11:20:00,74.93,74.94,74.79,74.82,257867.0,68.7988,68.808,68.6702,68.6978,257867.0
2017-10-02 11:30:00,74.81,74.82,74.7,74.75,417638.0,68.6886,68.6978,68.5876,68.6335,417638.0
2017-10-02 11:40:00,74.75,74.75,74.54,74.55,327925.0,68.6335,68.6335,68.4407,68.4499,327925.0
2017-10-02 11:50:00,74.55,74.61,74.42,74.44,300931.0,68.4499,68.505,68.3305,68.3489,300931.0
2017-10-02 12:00:00,74.44,74.5,74.29,74.49,265761.0,68.3489,68.404,68.2112,68.3948,265761.0
2017-10-02 12:10:00,74.49,74.52,74.43,74.51,189090.0,68.3948,68.4223,68.3397,68.4132,189090.0
2017-10-02 12:20:00,74.51,74.58,74.49,74.49,227349.0,68.4132,68.4774,68.3948,68.3948,227349.0
2017-10-02 12:30:00,74.48,74.51,74.45,74.48,122700.0,68.3856,68.4132,68.3581,68.3856,122700.0
2017-10-02 12:40:00,74.48,74.58,74.47,74.56,213108.0,68.3856,68.4774,68.3764,68.4591,213108.0
2017-10-02 12:50:00,74.55,74.6,74.51,74.59,134802.0,68.4499,68.4958,68.4132,68.4866,134802.0
2017-10-02 13:00:00,74.59,74.61,74.51,74.56,139737.0,68.4866,68.505,68.4132,68.4591,139737.0
2017-10-02 13:10:00,74.56,74.63,74.52,74.61,143280.0,68.4591,68.5233,68.4223,68.505,143280.0
2017-10-02 13:20:00,74.61,74.63,74.54,74.56,160165.0,68.505,68.5233,68.4407,68.4591,160165.0
2017-10-02 13:30:00,74.56,74.6,74.52,74.6,194946.0,68.4591,68.4958,68.4223,68.4958,194946.0
2017-10-02 13:40:00,74.59,74.63,74.56,74.61,220697.0,68.4866,68.5233,68.4591,68.505,220697.0
2017-10-02 13:50:00,74.61,74.66,74.6,74.63,157183.0,68.505,68.5509,68.4958,68.5233,157183.0
2017-10-02 14:00:00,74.63,74.65,74.58,74.65,126820.0,68.5233,68.5417,68.4774,68.5417,126820.0
2017-10-02 14:10:00,74.65,74.71,74.65,74.65,211797.0,68.5417,68.5968,68.5417,68.5417,211797.0
2017-10-02 14:20:00,74.65,74.76,74.62,74.75,261927.0,68.5417,68.6427,68.5142,68.6335,261927.0
2017-10-02 14:30:00,74.74,74.81,74.74,74.77,222985.0,68.6243,68.6886,68.6243,68.6519,222985.0
2017-10-02 14:40:00,74.76,74.81,74.68,74.71,223178.0,68.6427,68.6886,68.5692,68.5968,223178.0
2017-10-02 14:50:00,74.71,74.75,74.7,74.75,125430.0,68.5968,68.6335,68.5876,68.6335,125430.0
2017-10-02 15:00:00,74.74,74.74,74.63,74.65,267821.0,68.6243,68.6243,68.5233,68.5417,267821.0
2017-10-02 15:10:00,74.66,74.66,74.56,74.61,198830.0,68.5509,68.5509,68.4591,68.505,198830.0
2017-10-02 15:20:00,74.61,74.7,74.6,74.67,204734.0,68.505,68.5876,68.4958,68.5601,204734.0
2017-10-02 15:30:00,74.66,74.69,74.62,74.66,241360.0,68.5509,68.5784,68.5142,68.5509,241360.0
2017-10-02 15:40:00,74.65,74.66,74.56,74.65,337524.0,68.5417,68.5509,68.4591,68.5417,337524.0
2017-10-02 15:50:00,74.65,74.67,74.55,74.6,1238943.0,68.5417,68.5601,68.4499,68.4958,1238943.0
2017-10-03 09:30:00,74.67,74.73,74.46,74.73,553331.0,68.5601,68.6152,68.3672,68.6152,553331.0
2017-10-03 09:40:00,74.72,74.88,74.63,74.79,372286.0,68.606,68.7529,68.5233,68.6702,372286.0
2017-10-03 09:50:00,74.8,74.83,74.7,74.81,214423.0,68.6794,68.707,68.5876,68.6886,214423.0
2017-10-03 10:00:00,74.82,74.85,74.76,74.78,199252.0,68.6978,68.7253,68.6427,68.6611,199252.0
2017-10-03 10:10:00,74.78,74.79,74.52,74.61,264688.0,68.6611,68.6702,68.4223,68.505,264688.0
2017-10-03 10:20:00,74.62,74.67,74.52,74.53,242014.0,68.5142,68.5601,68.4223,68.4315,242014.0
2017-10-03 10:30:00,74.52,74.67,74.48,74.63,270084.0,68.4223,68.5601,68.3856,68.5233,270084.0
2017-10-03 10:40:00,74.62,74.63,74.46,74.51,204232.0,68.5142,68.5233,68.3672,68.4132,204232.0
2017-10-03 10:50:00,74.51,74.64,74.5,74.61,196318.0,68.4132,68.5325,68.404,68.505,196318.0
2017-10-03 11:00:00,74.61,74.63,74.54,74.55,187215.0,68.505,68.5233,68.4407,68.4499,187215.0
2017-10-03 11:10:00,74.55,74.56,74.45,74.49,158700.0,68.4499,68.4591,68.3581,68.3948,158700.0
2017-10-03 11:20:00,74.49,74.54,74.46,74.51,160896.0,68.3948,68.4407,68.3672,68.4132,160896.0
2017-10-03 11:30:00,74.51,74.55,74.44,74.45,141723.0,68.4132,68.4499,68.3489,68.3581,141723.0
2017-10-03 11:40:00,74.46,74.48,74.42,74.46,162804.0,68.3672,68.3856,68.3305,68.3672,162804.0
2017-10-03 11:50:00,74.46,74.6,74.41,74.41,136032.0,68.3672,68.4958,68.3213,68.3213,136032.0
2017-10-03 12:00:00,74.41,74.42,74.38,74.4,132041.0,68.3213,68.3305,68.2938,68.3122,132041.0
2017-10-03 12:10:00,74.41,74.42,74.39,74.4,137319.0,68.3213,68.3305,68.303,68.3122,137319.0
2017-10-03 12:20:00,74.4,74.41,74.33,74.33,178015.0,68.3122,68.3213,68.2479,68.2479,178015.0
2017-10-03 12:30:00,74.33,74.4,74.33,74.36,176388.0,68.2479,68.3122,68.2479,68.2754,176388.0
2017-10-03 12:40:00,74.35,74.37,74.32,74.33,151124.0,68.2662,68.2846,68.2387,68.2479,151124.0
2017-10-03 12:50:00,74.33,74.36,74.31,74.35,90228.0,68.2479,68.2754,68.2295,68.2662,90228.0
2017-10-03 13:00:00,74.35,74.38,74.33,74.38,175701.0,68.2662,68.2938,68.2479,68.2938,175701.0
2017-10-03 13:10:00,74.38,74.41,74.37,74.38,181616.0,68.2938,68.3213,68.2846,68.2938,181616.0
2017-10-03 13:20:00,74.38,74.39,74.33,74.34,103826.0,68.2938,68.303,68.2479,68.2571,103826.0
2017-10-03 13:30:00,74.34,74.37,74.29,74.3,239053.0,68.2571,68.2846,68.2112,68.2203,239053.0
2017-10-03 13:40:00,74.3,74.31,74.27,74.3,206246.0,68.2203,68.2295,68.1928,68.2203,206246.0
2017-10-03 13:50:00,74.31,74.31,74.23,74.24,227015.0,68.2295,68.2295,68.1561,68.1652,227015.0
2017-10-03 14:00:00,74.25,74.33,74.24,74.31,205450.0,68.1744,68.2479,68.1652,68.2295,205450.0
2017-10-03 14:10:00,74.31,74.35,74.29,74.29,164318.0,68.2295,68.2662,68.2112,68.2112,164318.0
2017-10-03 14:20:00,74.3,74.31,74.27,74.28,163827.0,68.2203,68.2295,68.1928,68.202,163827.0
2017-10-03 14:30:00,74.28,74.31,74.28,74.3,153940.0,68.202,68.2295,68.202,68.2203,153940.0
2017-10-03 14:40:00,74.31,74.31,74.27,74.28,260145.0,68.2295,68.2295,68.1928,68.202,260145.0
2017-10-03 14:50:00,74.27,74.28,74.23,74.23,208287.0,68.1928,68.202,68.1561,68.1561,208287.0
2017-10-03 15:00:00,74.23,74.27,74.19,74.27,298284.0,68.1561,68.1928,68.1193,68.1928,298284.0
2017-10-03 15:10:00,74.27,74.27,74.22,74.23,188557.0,68.1928,68.1928,68.1469,68.1561,188557.0
2017-10-03 15:20:00,74.23,74.26,74.22,74.26,261907.0,68.1561,68.1836,68.1469,68.1836,261907.0
2017-10-03 15:30:00,74.26,74.29,74.23,74.28,398399.0,68.1836,68.2112,68.1561,68.202,398399.0
2017-10-03 15:40:00,74.28,74.29,74.23,74.23,640148.0,68.202,68.2112,68.1561,68.1561,640148.0
2017-10-03 15:50:00,74.24,74.35,74.2,74.27,1239203.0,68.1652,68.2662,68.1285,68.1928,1239203.0
2017-10-04 09:30:00,74.0,74.25,73.82,74.0,883835.0,67.9449,68.1744,67.7796,67.9449,883835.0
2017-10-04 09:40:00,74.0,74.14,73.83,73.92,393037.0,67.9449,68.0734,67.7888,67.8714,393037.0
2017-10-04 09:50:00,73.91,73.97,73.84,73.88,312001.0,67.8622,67.9173,67.798,67.8347,312001.0
2017-10-04 10:00:00,73.89,73.97,73.85,73.94,252152.0,67.8439,67.9173,67.8072,67.8898,252152.0
2017-10-04 10:10:00,73.95,73.96,73.88,73.9,231846.0,67.899,67.9082,67.8347,67.8531,231846.0
2017-10-04 10:20:00,73.89,73.9,73.83,73.86,166740.0,67.8439,67.8531,67.7888,67.8163,166740.0
2017-10-04 10:30:00,73.87,73.96,73.71,73.74,336093.0,67.8255,67.9082,67.6786,67.7062,336093.0
2017-10-04 10:40:00,73.73,73.87,73.71,73.86,220903.0,67.697,67.8255,67.6786,67.8163,220903.0
2017-10-04 10:50:00,73.86,73.95,73.85,73.91,312255.0,67.8163,67.899,67.8072,67.8622,312255.0
2017-10-04 11:00:00,73.91,74.02,73.9,73.98,248283.0,67.8622,67.9632,67.8531,67.9265,248283.0
2017-10-04 11:10:00,73.98,74.03,73.95,73.96,232706.0,67.9265,67.9724,67.899,67.9082,232706.0
2017-10-04 11:20:00,73.97,74.09,73.94,74.09,155461.0,67.9173,68.0275,67.8898,68.0275,155461.0
2017-10-04 11:30:00,74.09,74.14,74.04,74.1,225080.0,68.0275,68.0734,67.9816,68.0367,225080.0
2017-10-04 11:40:00,74.1,74.12,74.06,74.1,112605.0,68.0367,68.0551,68.0,68.0367,112605.0
2017-10-04 11:50:00,74.11,74.18,74.08,74.13,134079.0,68.0459,68.1102,68.0183,68.0642,134079.0
2017-10-04 12:00:00,74.14,74.2,74.12,74.19,114977.0,68.0734,68.1285,68.0551,68.1193,114977.0
2017-10-04 12:10:00,74.18,74.44,74.17,74.35,343992.0,68.1102,68.3489,68.101,68.2662,343992.0
2017-10-04 12:20:00,74.35,74.36,74.3,74.34,145443.0,68.2662,68.2754,68.2203,68.2571,145443.0
2017-10-04 12:30:00,74.34,74.37,74.29,74.3,141880.0,68.2571,68.2846,68.2112,68.2203,141880.0
2017-10-04 12:40:00,74.31,74.31,74.21,74.22,104465.0,68.2295,68.2295,68.1377,68.1469,104465.0
2017-10-04 12:50:00,74.22,74.29,74.21,74.22,98246.0,68.1469,68.2112,68.1377,68.1469,98246.0
2017-10-04 13:00:00,74.23,74.26,74.2,74.21,109048.0,68.1561,68.1836,68.1285,68.1377,109048.0
2017-10-04 13:10:00,74.22,74.22,74.11,74.13,174767.0,68.1469,68.1469,68.0459,68.0642,174767.0
2017-10-04 13:20:00,74.13,74.2,74.12,74.17,103266.0,68.0642,68.1285,68.0551,68.101,103266.0
2017-10-04 13:30:00,74.17,74.17,73.93,74.01,282884.0,68.101,68.101,67.8806,67.9541,282884.0
2017-10-04 13:40:00,74.01,74.13,73.98,74.12,144448.0,67.9541,68.0642,67.9265,68.0551,144448.0
2017-10-04 13:50:00,74.12,74.2,74.11,74.19,188489.0,68.0551,68.1285,68.0459,68.1193,188489.0
2017-10-04 14:00:00,74.19,74.33,74.18,74.28,324641.0,68.1193,68.2479,68.1102,68.202,324641.0
2017-10-04 14:10:00,74.27,74.33,74.23,74.32,155609.0,68.1928,68.2479,68.1561,68.2387,155609.0
2017-10-04 14:20:00,74.33,74.35,74.25,74.32,257769.0,68.2479,68.2662,68.1744,68.2387,257769.0
2017-10-04 14:30:00,74.32,74.43,74.31,74.37,240693.0,68.2387,68.3397,68.2295,68.2846,240693.0
2017-10-04 14:40:00,74.37,74.47,74.33,74.47,173889.0,68.2846,68.3764,68.2479,68.3764,173889.0
2017-10-04 14:50:00,74.47,74.55,74.44,74.53,259731.0,68.3764,68.4499,68.3489,68.4315,259731.0
2017-10-04 15:00:00,74.53,74.54,74.41,74.43,247448.0,68.4315,68.4407,68.3213,68.3397,247448.0
2017-10-04 15:10:00,74.44,74.55,74.43,74.55,322679.0,68.3489,68.4499,68.3397,68.4499,322679.0
2017-10-04 15:20:00,74.55,74.57,74.5,74.55,327453.0,68.4499,68.4682,68.404,68.4499,327453.0
2017-10-04 15:30:00,74.55,74.56,74.49,74.5,272120.0,68.4499,68.4591,68.3948,68.404,272120.0
2017-10-04 15:40:00,74.5,74.56,74.48,74.56,464701.0,68.404,68.4591,68.3856,68.4591,464701.0
2017-10-04 15:50:00,74.55,74.72,74.55,74.68,1591504.0,68.4499,68.606,68.4499,68.5692,1591504.0
2017-10-05 09:30:00,75.28,75.48,75.18,75.31,1231929.0,69.1201,69.3038,69.0283,69.1477,1231929.0
2017-10-05 09:40:00,75.31,75.32,75.02,75.05,780492.0,69.1477,69.1569,68.8814,68.909,780492.0
2017-10-05 09:50:00,75.05,75.14,74.96,75.05,650603.0,68.909,68.9916,68.8263,68.909,650603.0
2017-10-05 10:00:00,75.05,75.13,74.97,75.05,445997.0,68.909,68.9824,68.8355,68.909,445997.0
2017-10-05 10:10:00,75.05,75.15,75.01,75.09,343428.0,68.909,69.0008,68.8722,68.9457,343428.0
2017-10-05 10:20:00,75.09,75.16,75.06,75.11,240482.0,68.9457,69.01,68.9181,68.9641,240482.0
2017-10-05 10:30:00,75.12,75.13,74.98,75.12,274504.0,68.9732,68.9824,68.8447,68.9732,274504.0
2017-10-05 10:40:00,75.12,75.15,75.1,75.14,250956.0,68.9732,69.0008,68.9549,68.9916,250956.0
2017-10-05 10:50:00,75.14,75.24,75.14,75.2,277833.0,68.9916,69.0834,68.9916,69.0467,277833.0
2017-10-05 11:00:00,75.2,75.28,75.2,75.22,276031.0,69.0467,69.1201,69.0467,69.0651,276031.0
2017-10-05 11:10:00,75.22,75.32,75.21,75.31,247058.0,69.0651,69.1569,69.0559,69.1477,247058.0
2017-10-05 11:20:00,75.31,75.44,75.28,75.43,258414.0,69.1477,69.2671,69.1201,69.2579,258414.0
2017-10-05 11:30:00,75.42,75.48,75.41,75.45,377971.0,69.2487,69.3038,69.2395,69.2762,377971.0
2017-10-05 11:40:00,75.45,75.59,75.44,75.54,546671.0,69.2762,69.4048,69.2671,69.3589,546671.0
2017-10-05 11:50:00,75.55,75.6,75.44,75.52,272252.0,69.3681,69.414,69.2671,69.3405,272252.0
2017-10-05 12:00:00,75.52,75.54,75.5,75.51,265582.0,69.3405,69.3589,69.3221,69.3313,265582.0
2017-10-05 12:10:00,75.51,75.69,75.5,75.65,486432.0,69.3313,69.4966,69.3221,69.4599,486432.0
2017-10-05 12:20:00,75.64,75.78,75.64,75.75,361126.0,69.4507,69.5792,69.4507,69.5517,361126.0
2017-10-05 12:30:00,75.74,75.76,75.67,75.7,367223.0,69.5425,69.5609,69.4782,69.5058,367223.0
2017-10-05 12:40:00,75.71,75.75,75.67,75.74,207819.0,69.515,69.5517,69.4782,69.5425,207819.0
2017-10-05 12:50:00,75.73,75.74,75.64,75.68,162731.0,69.5333,69.5425,69.4507,69.4874,162731.0
2017-10-05 13:00:00,75.69,75.77,75.67,75.74,208441.0,69.4966,69.5701,69.4782,69.5425,208441.0
2017-10-05 13:10:00,75.73,75.77,75.7,75.73,271498.0,69.5333,69.5701,69.5058,69.5333,271498.0
2017-10-05 13:20:00,75.73,75.84,75.71,75.84,264537.0,69.5333,69.6343,69.515,69.6343,264537.0
2017-10-05 13:30:00,75.83,75.86,75.77,75.84,235774.0,69.6251,69.6527,69.5701,69.6343,235774.0
2017-10-05 13:40:00,75.85,75.91,75.77,75.9,290726.0,69.6435,69.6986,69.5701,69.6894,290726.0
2017-10-05 13:50:00,75.9,75.99,75.9,75.99,343858.0,69.6894,69.7721,69.6894,69.7721,343858.0
2017-10-05 14:00:00,75.98,76.0,75.86,75.87,544659.0,69.7629,69.7812,69.6527,69.6619,544659.0
2017-10-05 14:10:00,75.87,75.92,75.86,75.9,311293.0,69.6619,69.7078,69.6527,69.6894,311293.0
2017-10-05 14:20:00,75.89,75.91,75.88,75.91,193562.0,69.6802,69.6986,69.6711,69.6986,193562.0
2017-10-05 14:30:00,75.91,75.91,75.86,75.87,362879.0,69.6986,69.6986,69.6527,69.6619,362879.0
2017-10-05 14:40:00,75.88,75.92,75.86,75.91,277757.0,69.6711,69.7078,69.6527,69.6986,277757.0
2017-10-05 14:50:00,75.91,75.99,75.87,75.98,387596.0,69.6986,69.7721,69.6619,69.7629,387596.0
2017-10-05 15:00:00,75.99,76.05,75.97,76.01,827535.0,69.7721,69.8271,69.7537,69.7904,827535.0
2017-10-05 15:10:00,76.01,76.02,75.98,76.01,450643.0,69.7904,69.7996,69.7629,69.7904,450643.0
2017-10-05 15:20:00,76.0,76.11,75.99,76.02,603212.0,69.7812,69.8822,69.7721,69.7996,603212.0
2017-10-05 15:30:00,76.02,76.05,75.96,76.0,471083.0,69.7996,69.8271,69.7445,69.7812,471083.0
2017-10-05 15:40:00,76.01,76.12,76.0,76.1,561905.0,69.7904,69.8914,69.7812,69.8731,561905.0
2017-10-05 15:50:00,76.1,76.11,75.94,75.97,1582273.0,69.8731,69.8822,69.7261,69.7537,1582273.0
2017-10-06 09:30:00,75.66,75.92,75.56,75.77,823896.0,69.4691,69.7078,69.3772,69.5701,823896.0
2017-10-06 09:40:00,75.77,75.86,75.73,75.78,357264.0,69.5701,69.6527,69.5333,69.5792,357264.0
2017-10-06 09:50:00,75.77,75.91,75.77,75.78,351402.0,69.5701,69.6986,69.5701,69.5792,351402.0
2017-10-06 10:00:00,75.78,76.0,75.78,75.98,406417.0,69.5792,69.7812,69.5792,69.7629,406417.0
2017-10-06 10:10:00,75.98,76.03,75.82,75.84,273731.0,69.7629,69.8088,69.616,69.6343,273731.0
2017-10-06 10:20:00,75.84,75.94,75.82,75.89,309228.0,69.6343,69.7261,69.616,69.6802,309228.0
2017-10-06 10:30:00,75.9,75.91,75.63,75.63,273359.0,69.6894,69.6986,69.4415,69.4415,273359.0
2017-10-06 10:40:00,75.64,75.72,75.62,75.67,215566.0,69.4507,69.5241,69.4323,69.4782,215566.0
2017-10-06 10:50:00,75.66,75.74,75.54,75.64,423110.0,69.4691,69.5425,69.3589,69.4507,423110.0
2017-10-06 11:00:00,75.64,75.76,75.64,75.73,185794.0,69.4507,69.5609,69.4507,69.5333,185794.0
2017-10-06 11:10:00,75.73,75.85,75.73,75.82,148388.0,69.5333,69.6435,69.5333,69.616,148388.0
2017-10-06 11:20:00,75.82,75.83,75.78,75.83,149530.0,69.616,69.6251,69.5792,69.6251,149530.0
2017-10-06 11:30:00,75.83,75.84,75.75,75.78,168227.0,69.6251,69.6343,69.5517,69.5792,168227.0
2017-10-06 11:40:00,75.79,75.83,75.74,75.83,121489.0,69.5884,69.6251,69.5425,69.6251,121489.0
2017-10-06 11:50:00,75.82,75.83,75.77,75.83,180620.0,69.616,69.6251,69.5701,69.6251,180620.0
2017-10-06 12:00:00,75.82,75.86,75.74,75.85,212411.0,69.616,69.6527,69.5425,69.6435,212411.0
2017-10-06 12:10:00,75.85,75.85,75.78,75.81,119919.0,69.6435,69.6435,69.5792,69.6068,119919.0
2017-10-06 12:20:00,75.81,75.89,75.77,75.86,119378.0,69.6068,69.6802,69.5701,69.6527,119378.0
2017-10-06 12:30:00,75.87,75.93,75.85,75.9,121736.0,69.6619,69.717,69.6435,69.6894,121736.0
2017-10-06 12:40:00,75.9,75.93,75.87,75.87,140896.0,69.6894,69.717,69.6619,69.6619,140896.0
2017-10-06 12:50:00,75.88,75.88,75.78,75.79,126294.0,69.6711,69.6711,69.5792,69.5884,126294.0
2017-10-06 13:00:00,75.8,75.8,75.7,75.78,158408.0,69.5976,69.5976,69.5058,69.5792,158408.0
2017-10-06 13:10:00,75.78,75.8,75.69,75.7,118864.0,69.5792,69.5976,69.4966,69.5058,118864.0
2017-10-06 13:20:00,75.69,75.76,75.69,75.69,109940.0,69.4966,69.5609,69.4966,69.4966,109940.0
2017-10-06 13:30:00,75.68,75.72,75.67,75.72,96497.0,69.4874,69.5241,69.4782,69.5241,96497.0
2017-10-06 13:40:00,75.72,75.75,75.68,75.69,80746.0,69.5241,69.5517,69.4874,69.4966,80746.0
2017-10-06 13:50:00,75.7,75.76,75.68,75.72,88208.0,69.5058,69.5609,69.4874,69.5241,88208.0
2017-10-06 14:00:00,75.72,75.73,75.69,75.72,102105.0,69.5241,69.5333,69.4966,69.5241,102105.0
2017-10-06 14:10:00,75.72,75.72,75.66,75.69,141244.0,69.5241,69.5241,69.4691,69.4966,141244.0
2017-10-06 14:20:00,75.68,75.69,75.65,75.68,103569.0,69.4874,69.4966,69.4599,69.4874,103569.0
2017-10-06 14:30:00,75.69,75.7,75.64,75.69,188839.0,69.4966,69.5058,69.4507,69.4966,188839.0
2017-10-06 14:40:00,75.68,75.72,75.61,75.62,254550.0,69.4874,69.5241,69.4231,69.4323,254550.0
2017-10-06 14:50:00,75.62,75.67,75.57,75.67,203428.0,69.4323,69.4782,69.3864,69.4782,203428.0
2017-10-06 15:00:00,75.67,75.71,75.64,75.66,186600.0,69.4782,69.515,69.4507,69.4691,186600.0
2017-10-06 15:10:00,75.66,75.76,75.65,75.75,208443.0,69.4691,69.5609,69.4599,69.5517,208443.0
2017-10-06 15:20:00,75.75,75.77,75.7,75.77,213276.0,69.5517,69.5701,69.5058,69.5701,213276.0
2017-10-06 15:30:00,75.77,75.8,75.71,75.79,253339.0,69.5701,69.5976,69.515,69.5884,253339.0
2017-10-06 15:40:00,75.8,75.85,75.79,75.82,396817.0,69.5976,69.6435,69.5884,69.616,396817.0
2017-10-06 15:50:00,75.83,76.0,75.82,75.99,1648250.0,69.6251,69.7812,69.616,69.7721,1648250.0
2017-10-09 09:30:00,75.97,76.28,75.86,76.15,733053.0,69.7537,70.0383,69.6527,69.919,733053.0
2017-10-09 09:40:00,76.16,76.17,75.95,76.11,367696.0,69.9281,69.9373,69.7353,69.8822,367696.0
2017-10-09 09:50:00,76.11,76.25,76.06,76.25,332944.0,69.8822,70.0108,69.8363,70.0108,332944.0
2017-10-09 10:00:00,76.25,76.35,76.21,76.33,208862.0,70.0108,70.1026,69.974,70.0842,208862.0
2017-10-09 10:10:00,76.34,76.39,76.22,76.32,172895.0,70.0934,70.1393,69.9832,70.075,172895.0
2017-10-09 10:20:00,76.32,76.33,76.18,76.22,193344.0,70.075,70.0842,69.9465,69.9832,193344.0
2017-10-09 10:30:00,76.22,76.25,76.16,76.2,203849.0,69.9832,70.0108,69.9281,69.9649,203849.0
2017-10-09 10:40:00,76.2,76.21,76.11,76.13,179356.0,69.9649,69.974,69.8822,69.9006,179356.0
2017-10-09 10:50:00,76.12,76.2,76.1,76.18,104841.0,69.8914,69.9649,69.8731,69.9465,104841.0
2017-10-09 11:00:00,76.17,76.22,76.04,76.08,134389.0,69.9373,69.9832,69.818,69.8547,134389.0
2017-10-09 11:10:00,76.08,76.2,76.06,76.17,173939.0,69.8547,69.9649,69.8363,69.9373,173939.0
2017-10-09 11:20:00,76.17,76.23,76.16,76.21,131772.0,69.9373,69.9924,69.9281,69.974,131772.0
2017-10-09 11:30:00,76.22,76.3,76.21,76.24,149280.0,69.9832,70.0567,69.974,70.0016,149280.0
2017-10-09 11:40:00,76.25,76.3,76.23,76.3,151442.0,70.0108,70.0567,69.9924,70.0567,151442.0
2017-10-09 11:50:00,76.3,76.35,76.28,76.28,121588.0,70.0567,70.1026,70.0383,70.0383,121588.0
2017-10-09 12:00:00,76.29,76.34,76.27,76.32,108297.0,70.0475,70.0934,70.0291,70.075,108297.0
2017-10-09 12:10:00,76.32,76.4,76.32,76.39,152556.0,70.075,70.1485,70.075,70.1393,152556.0
2017-10-09 12:20:00,76.39,76.44,76.38,76.39,200456.0,70.1393,70.1852,70.1301,70.1393,200456.0
2017-10-09 12:30:00,76.4,76.48,76.39,76.48,185352.0,70.1485,70.222,70.1393,70.222,185352.0
2017-10-09 12:40:00,76.48,76.55,76.47,76.51,262029.0,70.222,70.2862,70.2128,70.2495,262029.0
2017-10-09 12:50:00,76.5,76.55,76.48,76.54,151389.0,70.2403,70.2862,70.222,70.277,151389.0
2017-10-09 13:00:00,76.53,76.55,76.41,76.43,167889.0,70.2679,70.2862,70.1577,70.176,167889.0
2017-10-09 13:10:00,76.43,76.48,76.41,76.42,117610.0,70.176,70.222,70.1577,70.1669,117610.0
2017-10-09 13:20:00,76.41,76.46,76.41,76.43,93008.0,70.1577,70.2036,70.1577,70.176,93008.0
2017-10-09 13:30:00,76.43,76.45,76.39,76.41,130598.0,70.176,70.1944,70.1393,70.1577,130598.0
2017-10-09 13:40:00,76.41,76.47,76.39,76.42,182720.0,70.1577,70.2128,70.1393,70.1669,182720.0
2017-10-09 13:50:00,76.42,76.46,76.41,76.43,108310.0,70.1669,70.2036,70.1577,70.176,108310.0
2017-10-09 14:00:00,76.42,76.47,76.39,76.47,122051.0,70.1669,70.2128,70.1393,70.2128,122051.0
2017-10-09 14:10:00,76.47,76.48,76.42,76.48,304125.0,70.2128,70.222,70.1669,70.222,304125.0
2017-10-09 14:20:00,76.48,76.51,76.43,76.43,101304.0,70.222,70.2495,70.176,70.176,101304.0
2017-10-09 14:30:00,76.43,76.45,76.35,76.42,141784.0,70.176,70.1944,70.1026,70.1669,141784.0
2017-10-09 14:40:00,76.42,76.44,76.39,76.4,149938.0,70.1669,70.1852,70.1393,70.1485,149938.0
2017-10-09 14:50:00,76.39,76.4,76.29,76.29,190895.0,70.1393,70.1485,70.0475,70.0475,190895.0
2017-10-09 15:00:00,76.29,76.32,76.22,76.3,284902.0,70.0475,70.075,69.9832,70.0567,284902.0
2017-10-09 15:10:00,76.31,76.31,76.23,76.29,171912.0,70.0659,70.0659,69.9924,70.0475,171912.0
2017-10-09 15:20:00,76.29,76.35,76.27,76.34,135549.0,70.0475,70.1026,70.0291,70.0934,135549.0
2017-10-09 15:30:00,76.34,76.35,76.23,76.25,319323.0,70.0934,70.1026,69.9924,70.0108,319323.0
2017-10-09 15:40:00,76.25,76.28,76.18,76.25,504411.0,70.0108,70.0383,69.9465,70.0108,504411.0
2017-10-09 15:50:00,76.25,76.34,76.2,76.3,1007169.0,70.0108,70.0934,69.9649,70.0567,1007169.0
2017-10-10 09:30:00,76.33,76.49,76.29,76.4,1009488.0,70.0842,70.2311,70.0475,70.1485,1009488.0
2017-10-10 09:40:00,76.4,76.58,76.4,76.53,447463.0,70.1485,70.3138,70.1485,70.2679,447463.0
2017-10-10 09:50:00,76.52,76.63,76.46,76.59,482619.0,70.2587,70.3597,70.2036,70.323,482619.0
2017-10-10 10:00:00,76.6,76.63,76.5,76.54,458823.0,70.3321,70.3597,70.2403,70.277,458823.0
2017-10-10 10:10:00,76.54,76.59,76.4,76.47,402661.0,70.277,70.323,70.1485,70.2128,402661.0
2017-10-10 10:20:00,76.47,76.49,76.35,76.46,275848.0,70.2128,70.2311,70.1026,70.2036,275848.0
2017-10-10 10:30:00,76.47,76.54,76.43,76.45,273069.0,70.2128,70.277,70.176,70.1944,273069.0
2017-10-10 10:40:00,76.45,76.57,76.41,76.51,221321.0,70.1944,70.3046,70.1577,70.2495,221321.0
2017-10-10 10:50:00,76.51,76.53,76.45,76.51,196362.0,70.2495,70.2679,70.1944,70.2495,196362.0
2017-10-10 11:00:00,76.51,76.55,76.44,76.54,223091.0,70.2495,70.2862,70.1852,70.277,223091.0
2017-10-10 11:10:00,76.54,76.59,76.44,76.56,295494.0,70.277,70.323,70.1852,70.2954,295494.0
2017-10-10 11:20:00,76.56,76.57,76.4,76.44,219690.0,70.2954,70.3046,70.1485,70.1852,219690.0
2017-10-10 11:30:00,76.44,76.51,76.43,76.48,251134.0,70.1852,70.2495,70.176,70.222,251134.0
2017-10-10 11:40:00,76.48,76.5,76.41,76.45,132026.0,70.222,70.2403,70.1577,70.1944,132026.0
2017-10-10 11:50:00,76.46,76.48,76.25,76.31,224333.0,70.2036,70.222,70.0108,70.0659,224333.0
2017-10-10 12:00:00,76.31,76.33,76.15,76.2,250802.0,70.0659,70.0842,69.919,69.9649,250802.0
2017-10-10 12:10:00,76.2,76.32,76.16,76.21,243421.0,69.9649,70.075,69.9281,69.974,243421.0
2017-10-10 12:20:00,76.2,76.3,76.17,76.26,170043.0,69.9649,70.0567,69.9373,70.02,170043.0
2017-10-10 12:30:00,76.26,76.29,76.21,76.26,169699.0,70.02,70.0475,69.974,70.02,169699.0
2017-10-10 12:40:00,76.26,76.34,76.26,76.3,202256.0,70.02,70.0934,70.02,70.0567,202256.0
2017-10-10 12:50:00,76.31,76.34,76.26,76.3,134878.0,70.0659,70.0934,70.02,70.0567,134878.0
2017-10-10 13:00:00,76.3,76.36,76.29,76.36,114582.0,70.0567,70.1118,70.0475,70.1118,114582.0
2017-10-10 13:10:00,76.36,76.44,76.35,76.35,136631.0,70.1118,70.1852,70.1026,70.1026,136631.0
2017-10-10 13:20:00,76.35,76.41,76.34,76.38,145815.0,70.1026,70.1577,70.0934,70.1301,145815.0
2017-10-10 13:30:00,76.38,76.42,76.28,76.36,210625.0,70.1301,70.1669,70.0383,70.1118,210625.0
2017-10-10 13:40:00,76.36,76.38,76.29,76.33,133213.0,70.1118,70.1301,70.0475,70.0842,133213.0
2017-10-10 13:50:00,76.33,76.35,76.28,76.29,137314.0,70.0842,70.1026,70.0383,70.0475,137314.0
2017-10-10 14:00:00,76.3,76.34,76.29,76.3,101775.0,70.0567,70.0934,70.0475,70.0567,101775.0
2017-10-10 14:10:00,76.29,76.29,76.23,76.25,186598.0,70.0475,70.0475,69.9924,70.0108,186598.0
2017-10-10 14:20:00,76.25,76.28,76.23,76.27,164775.0,70.0108,70.0383,69.9924,70.0291,164775.0
2017-10-10 14:30:00,76.28,76.32,76.27,76.31,143196.0,70.0383,70.075,70.0291,70.0659,143196.0
2017-10-10 14:40:00,76.31,76.34,76.27,76.31,235610.0,70.0659,70.0934,70.0291,70.0659,235610.0
2017-10-10 14:50:00,76.31,76.34,76.25,76.28,179484.0,70.0659,70.0934,70.0108,70.0383,179484.0
2017-10-10 15:00:00,76.28,76.35,76.27,76.33,151226.0,70.0383,70.1026,70.0291,70.0842,151226.0
2017-10-10 15:10:00,76.34,76.34,76.29,76.3,173872.0,70.0934,70.0934,70.0475,70.0567,173872.0
2017-10-10 15:20:00,76.3,76.31,76.19,76.19,244323.0,70.0567,70.0659,69.9557,69.9557,244323.0
2017-10-10 15:30:00,76.19,76.27,76.18,76.2,369956.0,69.9557,70.0291,69.9465,69.9649,369956.0
2017-10-10 15:40:00,76.21,76.26,76.14,76.22,525652.0,69.974,70.02,69.9098,69.9832,525652.0
2017-10-10 15:50:00,76.23,76.32,76.17,76.31,930001.0,69.9924,70.075,69.9373,70.0659,930001.0
2017-10-11 09:30:00,76.36,76.42,76.01,76.01,663745.0,70.1118,70.1669,69.7904,69.7904,663745.0
2017-10-11 09:40:00,76.01,76.13,76.01,76.11,331957.0,69.7904,69.9006,69.7904,69.8822,331957.0
2017-10-11 09:50:00,76.11,76.14,75.96,75.99,407532.0,69.8822,69.9098,69.7445,69.7721,407532.0
2017-10-11 10:00:00,75.99,76.22,75.95,76.2,336188.0,69.7721,69.9832,69.7353,69.9649,336188.0
2017-10-11 10:10:00,76.2,76.25,76.11,76.14,342661.0,69.9649,70.0108,69.8822,69.9098,342661.0
2017-10-11 10:20:00,76.15,76.25,76.14,76.17,385583.0,69.919,70.0108,69.9098,69.9373,385583.0
2017-10-11 10:30:00,76.17,76.25,76.11,76.19,267455.0,69.9373,70.0108,69.8822,69.9557,267455.0
2017-10-11 10:40:00,76.2,76.23,76.12,76.13,156718.0,69.9649,69.9924,69.8914,69.9006,156718.0
2017-10-11 10:50:00,76.13,76.16,76.07,76.08,290692.0,69.9006,69.9281,69.8455,69.8547,290692.0
2017-10-11 11:00:00,76.08,76.13,76.01,76.12,232288.0,69.8547,69.9006,69.7904,69.8914,232288.0
2017-10-11 11:10:00,76.12,76.21,76.1,76.12,201224.0,69.8914,69.974,69.8731,69.8914,201224.0
2017-10-11 11:20:00,76.12,76.17,76.07,76.08,204803.0,69.8914,69.9373,69.8455,69.8547,204803.0
2017-10-11 11:30:00,76.08,76.16,76.08,76.14,189480.0,69.8547,69.9281,69.8547,69.9098,189480.0
2017-10-11 11:40:00,76.14,76.15,76.11,76.12,152330.0,69.9098,69.919,69.8822,69.8914,152330.0
2017-10-11 11:50:00,76.12,76.17,76.12,76.16,176572.0,69.8914,69.9373,69.8914,69.9281,176572.0
2017-10-11 12:00:00,76.16,76.25,76.15,76.24,199839.0,69.9281,70.0108,69.919,70.0016,199839.0
2017-10-11 12:10:00,76.23,76.29,76.21,76.28,175232.0,69.9924,70.0475,69.974,70.0383,175232.0
2017-10-11 12:20:00,76.28,76.29,76.24,76.28,229648.0,70.0383,70.0475,70.0016,70.0383,229648.0
2017-10-11 12:30:00,76.28,76.29,76.15,76.16,254970.0,70.0383,70.0475,69.919,69.9281,254970.0
2017-10-11 12:40:00,76.16,76.2,76.15,76.17,128804.0,69.9281,69.9649,69.919,69.9373,128804.0
2017-10-11 12:50:00,76.18,76.23,76.16,76.16,150488.0,69.9465,69.9924,69.9281,69.9281,150488.0
2017-10-11 13:00:00,76.17,76.17,76.1,76.11,200567.0,69.9373,69.9373,69.8731,69.8822,200567.0
2017-10-11 13:10:00,76.12,76.18,76.11,76.16,137796.0,69.8914,69.9465,69.8822,69.9281,137796.0
2017-10-11 13:20:00,76.16,76.19,76.11,76.11,119375.0,69.9281,69.9557,69.8822,69.8822,119375.0
2017-10-11 13:30:00,76.12,76.17,76.09,76.15,181120.0,69.8914,69.9373,69.8639,69.919,181120.0
2017-10-11 13:40:00,76.16,76.21,76.15,76.2,182406.0,69.9281,69.974,69.919,69.9649,182406.0
2017-10-11 13:50:00,76.2,76.26,76.18,76.2,313193.0,69.9649,70.02,69.9465,69.9649,313193.0
2017-10-11 14:00:00,76.2,76.27,76.19,76.23,165734.0,69.9649,70.0291,69.9557,69.9924,165734.0
2017-10-11 14:10:00,76.23,76.32,76.19,76.29,257940.0,69.9924,70.075,69.9557,70.0475,257940.0
2017-10-11 14:20:00,76.29,76.29,76.2,76.27,237453.0,70.0475,70.0475,69.9649,70.0291,237453.0
2017-10-11 14:30:00,76.27,76.29,76.19,76.23,159504.0,70.0291,70.0475,69.9557,69.9924,159504.0
2017-10-11 14:40:00,76.22,76.26,76.22,76.24,125809.0,69.9832,70.02,69.9832,70.0016,125809.0
2017-10-11 14:50:00,76.25,76.26,76.22,76.22,176607.0,70.0108,70.02,69.9832,69.9832,176607.0
2017-10-11 15:00:00,76.21,76.26,76.21,76.23,181086.0,69.974,70.02,69.974,69.9924,181086.0
2017-10-11 15:10:00,76.23,76.27,76.2,76.24,264547.0,69.9924,70.0291,69.9649,70.0016,264547.0
2017-10-11 15:20:00,76.24,76.31,76.21,76.25,264867.0,70.0016,70.0659,69.974,70.0108,264867.0
2017-10-11 15:30:00,76.25,76.31,76.25,76.26,231533.0,70.0108,70.0659,70.0108,70.02,231533.0
2017-10-11 15:40:00,76.27,76.3,76.25,76.27,235568.0,70.0291,70.0567,70.0108,70.0291,235568.0
2017-10-11 15:50:00,76.27,76.46,76.27,76.41,1238005.0,70.0291,70.2036,70.0291,70.1577,1238005.0
2017-10-12 09:30:00,76.49,76.54,76.37,76.54,672996.0,70.2311,70.277,70.121,70.277,672996.0
2017-10-12 09:40:00,76.55,76.83,76.51,76.83,398620.0,70.2862,70.5433,70.2495,70.5433,398620.0
2017-10-12 09:50:00,76.83,76.89,76.77,76.82,536061.0,70.5433,70.5984,70.4882,70.5341,536061.0
2017-10-12 10:00:00,76.82,76.94,76.76,76.85,373449.0,70.5341,70.6443,70.479,70.5617,373449.0
2017-10-12 10:10:00,76.84,76.89,76.78,76.88,290457.0,70.5525,70.5984,70.4974,70.5892,290457.0
2017-10-12 10:20:00,76.88,76.98,76.88,76.97,373406.0,70.5892,70.681,70.5892,70.6719,373406.0
2017-10-12 10:30:00,76.96,76.99,76.89,76.93,245395.0,70.6627,70.6902,70.5984,70.6351,245395.0
2017-10-12 10:40:00,76.94,77.05,76.88,77.0,724109.0,70.6443,70.7453,70.5892,70.6994,724109.0
2017-10-12 10:50:00,77.01,77.12,76.98,77.1,385990.0,70.7086,70.8096,70.681,70.7912,385990.0
2017-10-12 11:00:00,77.1,77.11,76.98,77.03,352696.0,70.7912,70.8004,70.681,70.727,352696.0
2017-10-12 11:10:00,77.02,77.14,77.02,77.12,410307.0,70.7178,70.828,70.7178,70.8096,410307.0
2017-10-12 11:20:00,77.12,77.17,77.07,77.16,187411.0,70.8096,70.8555,70.7637,70.8463,187411.0
2017-10-12 11:30:00,77.17,77.26,77.11,77.25,483282.0,70.8555,70.9381,70.8004,70.929,483282.0
2017-10-12 11:40:00,77.25,77.28,77.16,77.19,243108.0,70.929,70.9565,70.8463,70.8739,243108.0
2017-10-12 11:50:00,77.2,77.29,77.16,77.19,272097.0,70.883,70.9657,70.8463,70.8739,272097.0
2017-10-12 12:00:00,77.19,77.26,77.18,77.19,307766.0,70.8739,70.9381,70.8647,70.8739,307766.0
2017-10-12 12:10:00,77.18,77.19,77.06,77.09,291076.0,70.8647,70.8739,70.7545,70.782,291076.0
2017-10-12 12:20:00,77.09,77.14,77.04,77.12,155559.0,70.782,70.828,70.7361,70.8096,155559.0
2017-10-12 12:30:00,77.12,77.13,77.06,77.07,198567.0,70.8096,70.8188,70.7545,70.7637,198567.0
2017-10-12 12:40:00,77.06,77.11,77.04,77.07,166731.0,70.7545,70.8004,70.7361,70.7637,166731.0
2017-10-12 12:50:00,77.07,77.18,77.07,77.14,148459.0,70.7637,70.8647,70.7637,70.828,148459.0
2017-10-12 13:00:00,77.14,77.19,77.13,77.17,286178.0,70.828,70.8739,70.8188,70.8555,286178.0
2017-10-12 13:10:00,77.16,77.18,77.1,77.16,135318.0,70.8463,70.8647,70.7912,70.8463,135318.0
2017-10-12 13:20:00,77.17,77.19,77.08,77.13,226612.0,70.8555,70.8739,70.7729,70.8188,226612.0
2017-10-12 13:30:00,77.13,77.15,77.06,77.15,216881.0,70.8188,70.8371,70.7545,70.8371,216881.0
2017-10-12 13:40:00,77.15,77.16,77.13,77.15,147799.0,70.8371,70.8463,70.8188,70.8371,147799.0
2017-10-12 13:50:00,77.15,77.18,77.11,77.12,173928.0,70.8371,70.8647,70.8004,70.8096,173928.0
2017-10-12 14:00:00,77.11,77.14,77.08,77.12,103518.0,70.8004,70.828,70.7729,70.8096,103518.0
2017-10-12 14:10:00,77.13,77.13,77.09,77.11,153281.0,70.8188,70.8188,70.782,70.8004,153281.0
2017-10-12 14:20:00,77.11,77.14,77.06,77.08,164129.0,70.8004,70.828,70.7545,70.7729,164129.0
2017-10-12 14:30:00,77.08,77.11,77.03,77.1,179343.0,70.7729,70.8004,70.727,70.7912,179343.0
2017-10-12 14:40:00,77.11,77.14,77.04,77.04,336485.0,70.8004,70.828,70.7361,70.7361,336485.0
2017-10-12 14:50:00,77.04,77.06,76.96,77.06,407152.0,70.7361,70.7545,70.6627,70.7545,407152.0
2017-10-12 15:00:00,77.06,77.07,76.98,77.05,245882.0,70.7545,70.7637,70.681,70.7453,245882.0
2017-10-12 15:10:00,77.05,77.09,77.04,77.06,233800.0,70.7453,70.782,70.7361,70.7545,233800.0
2017-10-12 15:20:00,77.06,77.1,77.02,77.05,177270.0,70.7545,70.7912,70.7178,70.7453,177270.0
2017-10-12 15:30:00,77.04,77.05,76.98,76.98,418881.0,70.7361,70.7453,70.681,70.681,418881.0
2017-10-12 15:40:00,76.98,77.03,76.98,77.0,433923.0,70.681,70.727,70.681,70.6994,433923.0
2017-10-12 15:50:00,76.99,77.18,76.95,77.13,2062029.0,70.6902,70.8647,70.6535,70.8188,2062029.0
2017-10-13 09:30:00,77.59,77.87,77.52,77.7,1178217.0,71.2411,71.4982,71.1769,71.3421,1178217.0
2017-10-13 09:40:00,77.7,77.74,77.55,77.73,581919.0,71.3421,71.3789,71.2044,71.3697,581919.0
2017-10-13 09:50:00,77.73,77.74,77.58,77.6,378709.0,71.3697,71.3789,71.2319,71.2503,378709.0
2017-10-13 10:00:00,77.61,77.65,77.53,77.58,415027.0,71.2595,71.2962,71.186,71.2319,415027.0
2017-10-13 10:10:00,77.59,77.63,77.49,77.57,286118.0,71.2411,71.2779,71.1493,71.2228,286118.0
2017-10-13 10:20:00,77.58,77.66,77.57,77.64,243227.0,71.2319,71.3054,71.2228,71.287,243227.0
2017-10-13 10:30:00,77.63,77.66,77.53,77.53,177962.0,71.2779,71.3054,71.186,71.186,177962.0
2017-10-13 10:40:00,77.53,77.56,77.4,77.42,313001.0,71.186,71.2136,71.0667,71.085,313001.0
2017-10-13 10:50:00,77.41,77.44,77.35,77.38,194307.0,71.0759,71.1034,71.0208,71.0483,194307.0
2017-10-13 11:00:00,77.39,77.53,77.39,77.42,321178.0,71.0575,71.186,71.0575,71.085,321178.0
2017-10-13 11:10:00,77.41,77.45,77.37,77.41,217346.0,71.0759,71.1126,71.0391,71.0759,217346.0
2017-10-13 11:20:00,77.41,77.48,77.36,77.37,238076.0,71.0759,71.1401,71.0299,71.0391,238076.0
2017-10-13 11:30:00,77.38,77.39,77.29,77.31,205962.0,71.0483,71.0575,70.9657,70.984,205962.0
2017-10-13 11:40:00,77.3,77.37,77.29,77.36,121841.0,70.9749,71.0391,70.9657,71.0299,121841.0
2017-10-13 11:50:00,77.36,77.42,77.35,77.39,127026.0,71.0299,71.085,71.0208,71.0575,127026.0
2017-10-13 12:00:00,77.4,77.41,77.33,77.4,175430.0,71.0667,71.0759,71.0024,71.0667,175430.0
2017-10-13 12:10:00,77.4,77.44,77.38,77.42,142374.0,71.0667,71.1034,71.0483,71.085,142374.0
2017-10-13 12:20:00,77.42,77.47,77.38,77.47,104375.0,71.085,71.1309,71.0483,71.1309,104375.0
2017-10-13 12:30:00,77.46,77.48,77.41,77.46,186449.0,71.1218,71.1401,71.0759,71.1218,186449.0
2017-10-13 12:40:00,77.46,77.47,77.4,77.4,96832.0,71.1218,71.1309,71.0667,71.0667,96832.0
2017-10-13 12:50:00,77.4,77.51,77.4,77.49,206953.0,71.0667,71.1677,71.0667,71.1493,206953.0
2017-10-13 13:00:00,77.48,77.5,77.47,77.48,81370.0,71.1401,71.1585,71.1309,71.1401,81370.0
2017-10-13 13:10:00,77.48,77.56,77.48,77.52,175017.0,71.1401,71.2136,71.1401,71.1769,175017.0
2017-10-13 13:20:00,77.53,77.53,77.5,77.52,99207.0,71.186,71.186,71.1585,71.1769,99207.0
2017-10-13 13:30:00,77.52,77.56,77.5,77.51,136756.0,71.1769,71.2136,71.1585,71.1677,136756.0
2017-10-13 13:40:00,77.52,77.57,77.51,77.51,245048.0,71.1769,71.2228,71.1677,71.1677,245048.0
2017-10-13 13:50:00,77.51,77.52,77.38,77.4,181209.0,71.1677,71.1769,71.0483,71.0667,181209.0
2017-10-13 14:00:00,77.4,77.46,77.38,77.46,157391.0,71.0667,71.1218,71.0483,71.1218,157391.0
2017-10-13 14:10:00,77.45,77.52,77.45,77.5,180641.0,71.1126,71.1769,71.1126,71.1585,180641.0
2017-10-13 14:20:00,77.49,77.53,77.49,77.51,132142.0,71.1493,71.186,71.1493,71.1677,132142.0
2017-10-13 14:30:00,77.52,77.55,77.51,77.54,144927.0,71.1769,71.2044,71.1677,71.1952,144927.0
2017-10-13 14:40:00,77.54,77.57,77.53,77.55,147697.0,71.1952,71.2228,71.186,71.2044,147697.0
2017-10-13 14:50:00,77.56,77.6,77.53,77.59,160103.0,71.2136,71.2503,71.186,71.2411,160103.0
2017-10-13 15:00:00,77.6,77.64,77.59,77.62,207987.0,71.2503,71.287,71.2411,71.2687,207987.0
2017-10-13 15:10:00,77.62,77.63,77.56,77.58,142557.0,71.2687,71.2779,71.2136,71.2319,142557.0
2017-10-13 15:20:00,77.58,77.6,77.57,77.6,133391.0,71.2319,71.2503,71.2228,71.2503,133391.0
2017-10-13 15:30:00,77.59,77.6,77.5,77.56,295553.0,71.2411,71.2503,71.1585,71.2136,295553.0
2017-10-13 15:40:00,77.55,77.58,77.51,77.53,394247.0,71.2044,71.2319,71.1677,71.186,394247.0
2017-10-13 15:50:00,77.53,77.54,77.42,77.5,1590993.0,71.186,71.1952,71.085,71.1585,1590993.0
2017-10-16 09:30:00,77.42,77.7,77.35,77.63,816659.0,71.085,71.3421,71.0208,71.2779,816659.0
2017-10-16 09:40:00,77.62,77.71,77.6,77.69,360936.0,71.2687,71.3513,71.2503,71.3329,360936.0
2017-10-16 09:50:00,77.69,77.81,77.68,77.73,318786.0,71.3329,71.4431,71.3238,71.3697,318786.0
2017-10-16 10:00:00,77.72,77.73,77.52,77.57,547779.0,71.3605,71.3697,71.1769,71.2228,547779.0
2017-10-16 10:10:00,77.56,77.57,77.38,77.4,309662.0,71.2136,71.2228,71.0483,71.0667,309662.0
2017-10-16 10:20:00,77.4,77.58,77.36,77.54,329758.0,71.0667,71.2319,71.0299,71.1952,329758.0
2017-10-16 10:30:00,77.54,77.69,77.48,77.48,452262.0,71.1952,71.3329,71.1401,71.1401,452262.0
2017-10-16 10:40:00,77.48,77.56,77.44,77.46,226491.0,71.1401,71.2136,71.1034,71.1218,226491.0
2017-10-16 10:50:00,77.46,77.54,77.46,77.52,266109.0,71.1218,71.1952,71.1218,71.1769,266109.0
2017-10-16 11:00:00,77.52,77.54,77.45,77.47,189866.0,71.1769,71.1952,71.1126,71.1309,189866.0
2017-10-16 11:10:00,77.48,77.53,77.46,77.51,178739.0,71.1401,71.186,71.1218,71.1677,178739.0
2017-10-16 11:20:00,77.51,77.57,77.47,77.56,174660.0,71.1677,71.2228,71.1309,71.2136,174660.0
2017-10-16 11:30:00,77.55,77.57,77.48,77.5,137573.0,71.2044,71.2228,71.1401,71.1585,137573.0
2017-10-16 11:40:00,77.51,77.55,77.48,77.55,132428.0,71.1677,71.2044,71.1401,71.2044,132428.0
2017-10-16 11:50:00,77.54,77.64,77.54,77.61,246402.0,71.1952,71.287,71.1952,71.2595,246402.0
2017-10-16 12:00:00,77.61,77.68,77.59,77.62,220633.0,71.2595,71.3238,71.2411,71.2687,220633.0
2017-10-16 12:10:00,77.63,77.67,77.48,77.52,285907.0,71.2779,71.3146,71.1401,71.1769,285907.0
2017-10-16 12:20:00,77.53,77.55,77.43,77.52,245334.0,71.186,71.2044,71.0942,71.1769,245334.0
2017-10-16 12:30:00,77.52,77.54,77.44,77.46,139215.0,71.1769,71.1952,71.1034,71.1218,139215.0
2017-10-16 12:40:00,77.46,77.49,77.44,77.46,124155.0,71.1218,71.1493,71.1034,71.1218,124155.0
2017-10-16 12:50:00,77.47,77.52,77.47,77.5,128084.0,71.1309,71.1769,71.1309,71.1585,128084.0
2017-10-16 13:00:00,77.5,77.53,77.46,77.51,191687.0,71.1585,71.186,71.1218,71.1677,191687.0
2017-10-16 13:10:00,77.52,77.54,77.46,77.52,143255.0,71.1769,71.1952,71.1218,71.1769,143255.0
2017-10-16 13:20:00,77.53,77.58,77.53,77.57,190595.0,71.186,71.2319,71.186,71.2228,190595.0
2017-10-16 13:30:00,77.58,77.6,77.54,77.57,141387.0,71.2319,71.2503,71.1952,71.2228,141387.0
2017-10-16 13:40:00,77.56,77.57,77.52,77.55,128699.0,71.2136,71.2228,71.1769,71.2044,128699.0
2017-10-16 13:50:00,77.55,77.57,77.41,77.43,211677.0,71.2044,71.2228,71.0759,71.0942,211677.0
2017-10-16 14:00:00,77.43,77.53,77.42,77.51,97872.0,71.0942,71.186,71.085,71.1677,97872.0
2017-10-16 14:10:00,77.52,77.55,77.5,77.55,109130.0,71.1769,71.2044,71.1585,71.2044,109130.0
2017-10-16 14:20:00,77.56,77.59,77.52,77.59,122367.0,71.2136,71.2411,71.1769,71.2411,122367.0
2017-10-16 14:30:00,77.59,77.59,77.51,77.56,144696.0,71.2411,71.2411,71.1677,71.2136,144696.0
2017-10-16 14:40:00,77.56,77.58,77.51,77.56,114666.0,71.2136,71.2319,71.1677,71.2136,114666.0
2017-10-16 14:50:00,77.57,77.61,77.55,77.59,140059.0,71.2228,71.2595,71.2044,71.2411,140059.0
2017-10-16 15:00:00,77.59,77.62,77.58,77.59,233329.0,71.2411,71.2687,71.2319,71.2411,233329.0
2017-10-16 15:10:00,77.59,77.6,77.51,77.52,166209.0,71.2411,71.2503,71.1677,71.1769,166209.0
2017-10-16 15:20:00,77.53,77.55,77.51,77.53,195902.0,71.186,71.2044,71.1677,71.186,195902.0
2017-10-16 15:30:00,77.53,77.61,77.5,77.59,252604.0,71.186,71.2595,71.1585,71.2411,252604.0
2017-10-16 15:40:00,77.59,77.61,77.56,77.58,402532.0,71.2411,71.2595,71.2136,71.2319,402532.0
2017-10-16 15:50:00,77.59,77.69,77.55,77.66,871972.0,71.2411,71.3329,71.2044,71.3054,871972.0
2017-10-17 09:30:00,77.48,77.59,77.35,77.39,668407.0,71.1401,71.2411,71.0208,71.0575,668407.0
2017-10-17 09:40:00,77.43,77.47,77.3,77.47,395603.0,71.0942,71.1309,70.9749,71.1309,395603.0
2017-10-17 09:50:00,77.47,77.51,77.38,77.4,345793.0,71.1309,71.1677,71.0483,71.0667,345793.0
2017-10-17 10:00:00,77.4,77.45,77.35,77.43,357957.0,71.0667,71.1126,71.0208,71.0942,357957.0
2017-10-17 10:10:00,77.43,77.45,77.36,77.41,410955.0,71.0942,71.1126,71.0299,71.0759,410955.0
2017-10-17 10:20:00,77.41,77.45,77.3,77.31,212166.0,71.0759,71.1126,70.9749,70.984,212166.0
2017-10-17 10:30:00,77.31,77.42,77.28,77.4,426499.0,70.984,71.085,70.9565,71.0667,426499.0
2017-10-17 10:40:00,77.39,77.41,77.25,77.39,304750.0,71.0575,71.0759,70.929,71.0575,304750.0
2017-10-17 10:50:00,77.39,77.44,77.36,77.41,205973.0,71.0575,71.1034,71.0299,71.0759,205973.0
2017-10-17 11:00:00,77.41,77.47,77.39,77.44,231612.0,71.0759,71.1309,71.0575,71.1034,231612.0
2017-10-17 11:10:00,77.43,77.5,77.43,77.5,214160.0,71.0942,71.1585,71.0942,71.1585,214160.0
2017-10-17 11:20:00,77.49,77.5,77.44,77.5,226630.0,71.1493,71.1585,71.1034,71.1585,226630.0
2017-10-17 11:30:00,77.49,77.51,77.43,77.51,556205.0,71.1493,71.1677,71.0942,71.1677,556205.0
2017-10-17 11:40:00,77.51,77.54,77.41,77.44,219544.0,71.1677,71.1952,71.0759,71.1034,219544.0
2017-10-17 11:50:00,77.44,77.49,77.4,77.46,131503.0,71.1034,71.1493,71.0667,71.1218,131503.0
2017-10-17 12:00:00,77.46,77.48,77.41,77.47,293762.0,71.1218,71.1401,71.0759,71.1309,293762.0
2017-10-17 12:10:00,77.47,77.5,77.43,77.45,229238.0,71.1309,71.1585,71.0942,71.1126,229238.0
2017-10-17 12:20:00,77.45,77.51,77.44,77.51,221322.0,71.1126,71.1677,71.1034,71.1677,221322.0
2017-10-17 12:30:00,77.51,77.51,77.44,77.48,183775.0,71.1677,71.1677,71.1034,71.1401,183775.0
2017-10-17 12:40:00,77.48,77.51,77.45,77.5,426905.0,71.1401,71.1677,71.1126,71.1585,426905.0
2017-10-17 12:50:00,77.49,77.5,77.38,77.38,157244.0,71.1493,71.1585,71.0483,71.0483,157244.0
2017-10-17 13:00:00,77.38,77.43,77.38,77.39,130397.0,71.0483,71.0942,71.0483,71.0575,130397.0
2017-10-17 13:10:00,77.4,77.42,77.37,77.39,161927.0,71.0667,71.085,71.0391,71.0575,161927.0
2017-10-17 13:20:00,77.39,77.41,77.34,77.34,166518.0,71.0575,71.0759,71.0116,71.0116,166518.0
2017-10-17 13:30:00,77.34,77.41,77.32,77.38,212785.0,71.0116,71.0759,70.9932,71.0483,212785.0
2017-10-17 13:40:00,77.38,77.42,77.34,77.36,232900.0,71.0483,71.085,71.0116,71.0299,232900.0
2017-10-17 13:50:00,77.36,77.42,77.36,77.36,445441.0,71.0299,71.085,71.0299,71.0299,445441.0
2017-10-17 14:00:00,77.37,77.4,77.34,77.36,201605.0,71.0391,71.0667,71.0116,71.0299,201605.0
2017-10-17 14:10:00,77.35,77.43,77.35,77.42,143659.0,71.0208,71.0942,71.0208,71.085,143659.0
2017-10-17 14:20:00,77.42,77.43,77.33,77.35,165090.0,71.085,71.0942,71.0024,71.0208,165090.0
2017-10-17 14:30:00,77.34,77.38,77.33,77.36,156443.0,71.0116,71.0483,71.0024,71.0299,156443.0
2017-10-17 14:40:00,77.36,77.41,77.34,77.39,159291.0,71.0299,71.0759,71.0116,71.0575,159291.0
2017-10-17 14:50:00,77.39,77.4,77.35,77.37,181963.0,71.0575,71.0667,71.0208,71.0391,181963.0
2017-10-17 15:00:00,77.38,77.38,77.33,77.34,160631.0,71.0483,71.0483,71.0024,71.0116,160631.0
2017-10-17 15:10:00,77.33,77.38,77.32,77.34,346511.0,71.0024,71.0483,70.9932,71.0116,346511.0
2017-10-17 15:20:00,77.33,77.39,77.33,77.36,227905.0,71.0024,71.0575,71.0024,71.0299,227905.0
2017-10-17 15:30:00,77.37,77.45,77.36,77.44,344477.0,71.0391,71.1126,71.0299,71.1034,344477.0
2017-10-17 15:40:00,77.45,77.5,77.43,77.45,237163.0,71.1126,71.1585,71.0942,71.1126,237163.0
2017-10-17 15:50:00,77.45,77.62,77.45,77.57,1159858.0,71.1126,71.2687,71.1126,71.2228,1159858.0
2017-10-18 09:30:00,77.65,77.7,77.41,77.55,1011875.0,71.2962,71.3421,71.0759,71.2044,1011875.0
2017-10-18 09:40:00,77.54,77.63,77.37,77.38,357286.0,71.1952,71.2779,71.0391,71.0483,357286.0
2017-10-18 09:50:00,77.37,77.54,77.37,77.53,277175.0,71.0391,71.1952,71.0391,71.186,277175.0
2017-10-18 10:00:00,77.54,77.56,77.47,77.49,303098.0,71.1952,71.2136,71.1309,71.1493,303098.0
2017-10-18 10:10:00,77.49,77.72,77.47,77.72,327448.0,71.1493,71.3605,71.1309,71.3605,327448.0
2017-10-18 10:20:00,77.71,77.78,77.67,77.73,281817.0,71.3513,71.4156,71.3146,71.3697,281817.0
2017-10-18 10:30:00,77.73,77.83,77.72,77.83,233574.0,71.3697,71.4615,71.3605,71.4615,233574.0
2017-10-18 10:40:00,77.83,77.84,77.77,77.77,217422.0,71.4615,71.4707,71.4064,71.4064,217422.0
2017-10-18 10:50:00,77.77,77.85,77.74,77.75,170159.0,71.4064,71.4799,71.3789,71.388,170159.0
2017-10-18 11:00:00,77.74,77.75,77.67,77.67,275053.0,71.3789,71.388,71.3146,71.3146,275053.0
2017-10-18 11:10:00,77.67,77.74,77.64,77.67,193885.0,71.3146,71.3789,71.287,71.3146,193885.0
2017-10-18 11:20:00,77.67,77.75,77.66,77.74,379965.0,71.3146,71.388,71.3054,71.3789,379965.0
2017-10-18 11:30:00,77.75,77.76,77.67,77.73,208459.0,71.388,71.3972,71.3146,71.3697,208459.0
2017-10-18 11:40:00,77.73,77.77,77.66,77.74,157903.0,71.3697,71.4064,71.3054,71.3789,157903.0
2017-10-18 11:50:00,77.74,77.76,77.66,77.66,230273.0,71.3789,71.3972,71.3054,71.3054,230273.0
2017-10-18 12:00:00,77.66,77.73,77.66,77.7,105686.0,71.3054,71.3697,71.3054,71.3421,105686.0
2017-10-18 12:10:00,77.7,77.72,77.69,77.72,82696.0,71.3421,71.3605,71.3329,71.3605,82696.0
2017-10-18 12:20:00,77.71,77.72,77.66,77.67,163006.0,71.3513,71.3605,71.3054,71.3146,163006.0
2017-10-18 12:30:00,77.67,77.71,77.66,77.66,143269.0,71.3146,71.3513,71.3054,71.3054,143269.0
2017-10-18 12:40:00,77.67,77.7,77.62,77.64,171583.0,71.3146,71.3421,71.2687,71.287,171583.0
2017-10-18 12:50:00,77.65,77.65,77.61,77.65,109484.0,71.2962,71.2962,71.2595,71.2962,109484.0
2017-10-18 13:00:00,77.65,77.67,77.63,77.64,111160.0,71.2962,71.3146,71.2779,71.287,111160.0
2017-10-18 13:10:00,77.64,77.7,77.62,77.65,242973.0,71.287,71.3421,71.2687,71.2962,242973.0
2017-10-18 13:20:00,77.65,77.68,77.63,77.67,148417.0,71.2962,71.3238,71.2779,71.3146,148417.0
2017-10-18 13:30:00,77.67,77.68,77.64,77.68,285095.0,71.3146,71.3238,71.287,71.3238,285095.0
2017-10-18 13:40:00,77.68,77.77,77.67,77.77,411163.0,71.3238,71.4064,71.3146,71.4064,411163.0
2017-10-18 13:50:00,77.77,77.8,77.74,77.79,214229.0,71.4064,71.4339,71.3789,71.4248,214229.0
2017-10-18 14:00:00,77.78,77.79,77.72,77.76,206332.0,71.4156,71.4248,71.3605,71.3972,206332.0
2017-10-18 14:10:00,77.77,77.79,77.74,77.78,225434.0,71.4064,71.4248,71.3789,71.4156,225434.0
2017-10-18 14:20:00,77.79,77.79,77.74,77.76,256599.0,71.4248,71.4248,71.3789,71.3972,256599.0
2017-10-18 14:30:00,77.76,77.77,77.73,77.73,154111.0,71.3972,71.4064,71.3697,71.3697,154111.0
2017-10-18 14:40:00,77.74,77.76,77.67,77.69,262165.0,71.3789,71.3972,71.3146,71.3329,262165.0
2017-10-18 14:50:00,77.69,77.7,77.64,77.7,210770.0,71.3329,71.3421,71.287,71.3421,210770.0
2017-10-18 15:00:00,77.7,77.71,77.65,77.67,267181.0,71.3421,71.3513,71.2962,71.3146,267181.0
2017-10-18 15:10:00,77.67,77.77,77.65,77.76,194561.0,71.3146,71.4064,71.2962,71.3972,194561.0
2017-10-18 15:20:00,77.76,77.77,77.71,77.75,205934.0,71.3972,71.4064,71.3513,71.388,205934.0
2017-10-18 15:30:00,77.75,77.82,77.74,77.79,317849.0,71.388,71.4523,71.3789,71.4248,317849.0
2017-10-18 15:40:00,77.8,77.8,77.67,77.68,320922.0,71.4339,71.4339,71.3146,71.3238,320922.0
2017-10-18 15:50:00,77.68,77.69,77.51,77.64,1357777.0,71.3238,71.3329,71.1677,71.287,1357777.0
2017-10-19 09:30:00,77.48,77.85,77.4,77.52,925818.0,71.1401,71.4799,71.0667,71.1769,925818.0
2017-10-19 09:40:00,77.53,77.53,77.35,77.51,532614.0,71.186,71.186,71.0208,71.1677,532614.0
2017-10-19 09:50:00,77.5,77.63,77.41,77.56,377676.0,71.1585,71.2779,71.0759,71.2136,377676.0
2017-10-19 10:00:00,77.57,77.57,77.38,77.44,370371.0,71.2228,71.2228,71.0483,71.1034,370371.0
2017-10-19 10:10:00,77.45,77.59,77.4,77.52,374249.0,71.1126,71.2411,71.0667,71.1769,374249.0
2017-10-19 10:20:00,77.53,77.64,77.48,77.6,288342.0,71.186,71.287,71.1401,71.2503,288342.0
2017-10-19 10:30:00,77.6,77.6,77.47,77.55,363649.0,71.2503,71.2503,71.1309,71.2044,363649.0
2017-10-19 10:40:00,77.55,77.66,77.53,77.64,373922.0,71.2044,71.3054,71.186,71.287,373922.0
2017-10-19 10:50:00,77.63,77.78,77.63,77.77,276938.0,71.2779,71.4156,71.2779,71.4064,276938.0
2017-10-19 11:00:00,77.77,77.78,77.68,77.72,288536.0,71.4064,71.4156,71.3238,71.3605,288536.0
2017-10-19 11:10:00,77.72,77.77,77.68,77.74,182327.0,71.3605,71.4064,71.3238,71.3789,182327.0
2017-10-19 11:20:00,77.73,77.77,77.71,77.74,216457.0,71.3697,71.4064,71.3513,71.3789,216457.0
2017-10-19 11:30:00,77.74,77.83,77.72,77.77,221732.0,71.3789,71.4615,71.3605,71.4064,221732.0
2017-10-19 11:40:00,77.77,77.79,77.68,77.73,268793.0,71.4064,71.4248,71.3238,71.3697,268793.0
2017-10-19 11:50:00,77.73,77.76,77.68,77.73,182554.0,71.3697,71.3972,71.3238,71.3697,182554.0
2017-10-19 12:00:00,77.73,77.74,77.66,77.72,151140.0,71.3697,71.3789,71.3054,71.3605,151140.0
2017-10-19 12:10:00,77.72,77.76,77.69,77.74,219277.0,71.3605,71.3972,71.3329,71.3789,219277.0
2017-10-19 12:20:00,77.74,77.77,77.72,77.77,118111.0,71.3789,71.4064,71.3605,71.4064,118111.0
2017-10-19 12:30:00,77.76,77.77,77.64,77.68,145997.0,71.3972,71.4064,71.287,71.3238,145997.0
2017-10-19 12:40:00,77.67,77.67,77.58,77.62,167531.0,71.3146,71.3146,71.2319,71.2687,167531.0
2017-10-19 12:50:00,77.63,77.71,77.63,77.7,149184.0,71.2779,71.3513,71.2779,71.3421,149184.0
2017-10-19 13:00:00,77.69,77.72,77.64,77.65,222927.0,71.3329,71.3605,71.287,71.2962,222927.0
2017-10-19 13:10:00,77.65,77.68,77.63,77.67,124472.0,71.2962,71.3238,71.2779,71.3146,124472.0
2017-10-19 13:20:00,77.67,77.7,77.65,77.7,130978.0,71.3146,71.3421,71.2962,71.3421,130978.0
2017-10-19 13:30:00,77.7,77.7,77.65,77.68,127604.0,71.3421,71.3421,71.2962,71.3238,127604.0
2017-10-19 13:40:00,77.67,77.7,77.64,77.67,197694.0,71.3146,71.3421,71.287,71.3146,197694.0
2017-10-19 13:50:00,77.67,77.71,77.65,77.66,149589.0,71.3146,71.3513,71.2962,71.3054,149589.0
2017-10-19 14:00:00,77.66,77.71,77.64,77.66,187568.0,71.3054,71.3513,71.287,71.3054,187568.0
2017-10-19 14:10:00,77.66,77.74,77.66,77.72,187196.0,71.3054,71.3789,71.3054,71.3605,187196.0
2017-10-19 14:20:00,77.73,77.73,77.63,77.65,128254.0,71.3697,71.3697,71.2779,71.2962,128254.0
2017-10-19 14:30:00,77.65,77.71,77.65,77.7,182525.0,71.2962,71.3513,71.2962,71.3421,182525.0
2017-10-19 14:40:00,77.7,77.76,77.68,77.76,197254.0,71.3421,71.3972,71.3238,71.3972,197254.0
2017-10-19 14:50:00,77.76,77.81,77.74,77.76,141491.0,71.3972,71.4431,71.3789,71.3972,141491.0
2017-10-19 15:00:00,77.76,77.81,77.72,77.74,243551.0,71.3972,71.4431,71.3605,71.3789,243551.0
2017-10-19 15:10:00,77.74,77.84,77.73,77.82,417356.0,71.3789,71.4707,71.3697,71.4523,417356.0
2017-10-19 15:20:00,77.82,77.83,77.75,77.8,204198.0,71.4523,71.4615,71.388,71.4339,204198.0
2017-10-19 15:30:00,77.81,77.82,77.76,77.79,273795.0,71.4431,71.4523,71.3972,71.4248,273795.0
2017-10-19 15:40:00,77.8,77.89,77.77,77.88,492905.0,71.4339,71.5166,71.4064,71.5074,492905.0
2017-10-19 15:50:00,77.88,77.93,77.73,77.92,1755707.0,71.5074,71.5533,71.3697,71.5441,1755707.0
2017-10-20 09:30:00,78.32,78.43,78.22,78.26,2162694.0,71.9114,72.0124,71.8196,71.8563,2162694.0
2017-10-20 09:40:00,78.26,78.46,78.22,78.44,484873.0,71.8563,72.0399,71.8196,72.0216,484873.0
2017-10-20 09:50:00,78.44,78.52,78.38,78.51,518974.0,72.0216,72.095,71.9665,72.0858,518974.0
2017-10-20 10:00:00,78.51,78.57,78.47,78.49,504494.0,72.0858,72.1409,72.0491,72.0675,504494.0
2017-10-20 10:10:00,78.49,78.52,78.44,78.49,292795.0,72.0675,72.095,72.0216,72.0675,292795.0
2017-10-20 10:20:00,78.49,78.52,78.4,78.44,363896.0,72.0675,72.095,71.9849,72.0216,363896.0
2017-10-20 10:30:00,78.43,78.48,78.37,78.42,297883.0,72.0124,72.0583,71.9573,72.0032,297883.0
2017-10-20 10:40:00,78.42,78.48,78.34,78.34,340214.0,72.0032,72.0583,71.9298,71.9298,340214.0
2017-10-20 10:50:00,78.34,78.44,78.31,78.39,281293.0,71.9298,72.0216,71.9022,71.9757,281293.0
2017-10-20 11:00:00,78.4,78.55,78.39,78.53,274578.0,71.9849,72.1226,71.9757,72.1042,274578.0
2017-10-20 11:10:00,78.53,78.6,78.48,78.54,456777.0,72.1042,72.1685,72.0583,72.1134,456777.0
2017-10-20 11:20:00,78.54,78.64,78.54,78.61,237524.0,72.1134,72.2052,72.1134,72.1777,237524.0
2017-10-20 11:30:00,78.61,78.68,78.58,78.68,272367.0,72.1777,72.2419,72.1501,72.2419,272367.0
2017-10-20 11:40:00,78.68,78.74,78.66,78.68,267161.0,72.2419,72.297,72.2236,72.2419,267161.0
2017-10-20 11:50:00,78.67,78.76,78.66,78.72,339994.0,72.2328,72.3154,72.2236,72.2787,339994.0
2017-10-20 12:00:00,78.73,78.79,78.72,78.76,230236.0,72.2878,72.3429,72.2787,72.3154,230236.0
2017-10-20 12:10:00,78.76,78.81,78.71,78.73,215667.0,72.3154,72.3613,72.2695,72.2878,215667.0
2017-10-20 12:20:00,78.72,78.83,78.71,78.8,254956.0,72.2787,72.3797,72.2695,72.3521,254956.0
2017-10-20 12:30:00,78.79,78.82,78.76,78.81,206870.0,72.3429,72.3705,72.3154,72.3613,206870.0
2017-10-20 12:40:00,78.81,78.82,78.71,78.73,310905.0,72.3613,72.3705,72.2695,72.2878,310905.0
2017-10-20 12:50:00,78.74,78.9,78.73,78.9,280561.0,72.297,72.4439,72.2878,72.4439,280561.0
2017-10-20 13:00:00,78.9,78.9,78.78,78.81,242050.0,72.4439,72.4439,72.3338,72.3613,242050.0
2017-10-20 13:10:00,78.82,78.86,78.81,78.84,260172.0,72.3705,72.4072,72.3613,72.3888,260172.0
2017-10-20 13:20:00,78.85,78.91,78.82,78.84,243047.0,72.398,72.4531,72.3705,72.3888,243047.0
2017-10-20 13:30:00,78.85,78.88,78.81,78.84,159237.0,72.398,72.4256,72.3613,72.3888,159237.0
2017-10-20 13:40:00,78.84,78.93,78.84,78.92,276161.0,72.3888,72.4715,72.3888,72.4623,276161.0
2017-10-20 13:50:00,78.92,78.93,78.86,78.91,249194.0,72.4623,72.4715,72.4072,72.4531,249194.0
2017-10-20 14:00:00,78.91,78.95,78.9,78.93,155073.0,72.4531,72.4898,72.4439,72.4715,155073.0
2017-10-20 14:10:00,78.92,78.95,78.89,78.9,205691.0,72.4623,72.4898,72.4348,72.4439,205691.0
2017-10-20 14:20:00,78.89,78.97,78.88,78.91,195656.0,72.4348,72.5082,72.4256,72.4531,195656.0
2017-10-20 14:30:00,78.91,78.93,78.85,78.85,202670.0,72.4531,72.4715,72.398,72.398,202670.0
2017-10-20 14:40:00,78.86,78.86,78.82,78.82,292168.0,72.4072,72.4072,72.3705,72.3705,292168.0
2017-10-20 14:50:00,78.82,78.83,78.77,78.81,327547.0,72.3705,72.3797,72.3246,72.3613,327547.0
2017-10-20 15:00:00,78.81,78.82,78.71,78.79,509247.0,72.3613,72.3705,72.2695,72.3429,509247.0
2017-10-20 15:10:00,78.8,78.84,78.77,78.77,175777.0,72.3521,72.3888,72.3246,72.3246,175777.0
2017-10-20 15:20:00,78.77,78.78,78.68,78.69,227836.0,72.3246,72.3338,72.2419,72.2511,227836.0
2017-10-20 15:30:00,78.68,78.82,78.68,78.77,462919.0,72.2419,72.3705,72.2419,72.3246,462919.0
2017-10-20 15:40:00,78.77,78.78,78.68,78.74,641325.0,72.3246,72.3338,72.2419,72.297,641325.0
2017-10-20 15:50:00,78.74,78.81,78.69,78.8,1685370.0,72.297,72.3613,72.2511,72.3521,1685370.0
2017-10-23 09:30:00,78.99,79.13,78.85,79.01,920062.0,72.5266,72.6551,72.398,72.5449,920062.0
2017-10-23 09:40:00,79.01,79.12,78.99,79.03,512520.0,72.5449,72.6459,72.5266,72.5633,512520.0
2017-10-23 09:50:00,79.02,79.07,78.96,79.04,450055.0,72.5541,72.6,72.499,72.5725,450055.0
2017-10-23 10:00:00,79.03,79.1,78.91,78.94,666076.0,72.5633,72.6276,72.4531,72.4807,666076.0
2017-10-23 10:10:00,78.94,79.02,78.9,78.99,370227.0,72.4807,72.5541,72.4439,72.5266,370227.0
2017-10-23 10:20:00,78.99,79.01,78.91,78.97,277179.0,72.5266,72.5449,72.4531,72.5082,277179.0
2017-10-23 10:30:00,78.98,78.99,78.92,78.98,365986.0,72.5174,72.5266,72.4623,72.5174,365986.0
2017-10-23 10:40:00,78.98,79.0,78.88,78.92,463599.0,72.5174,72.5358,72.4256,72.4623,463599.0
2017-10-23 10:50:00,78.93,79.0,78.91,78.95,517258.0,72.4715,72.5358,72.4531,72.4898,517258.0
2017-10-23 11:00:00,78.95,79.0,78.95,79.0,363135.0,72.4898,72.5358,72.4898,72.5358,363135.0
2017-10-23 11:10:00,79.0,79.05,78.99,79.03,377018.0,72.5358,72.5817,72.5266,72.5633,377018.0
2017-10-23 11:20:00,79.02,79.08,79.0,79.05,294196.0,72.5541,72.6092,72.5358,72.5817,294196.0
2017-10-23 11:30:00,79.04,79.11,79.0,79.04,285548.0,72.5725,72.6368,72.5358,72.5725,285548.0
2017-10-23 11:40:00,79.03,79.13,79.0,79.11,203749.0,72.5633,72.6551,72.5358,72.6368,203749.0
2017-10-23 11:50:00,79.11,79.19,79.1,79.12,207512.0,72.6368,72.7102,72.6276,72.6459,207512.0
2017-10-23 12:00:00,79.12,79.15,79.06,79.15,265421.0,72.6459,72.6735,72.5908,72.6735,265421.0
2017-10-23 12:10:00,79.15,79.18,79.11,79.18,141039.0,72.6735,72.701,72.6368,72.701,141039.0
2017-10-23 12:20:00,79.18,79.2,79.15,79.2,125902.0,72.701,72.7194,72.6735,72.7194,125902.0
2017-10-23 12:30:00,79.2,79.21,79.14,79.18,160052.0,72.7194,72.7286,72.6643,72.701,160052.0
2017-10-23 12:40:00,79.17,79.2,79.11,79.12,185146.0,72.6918,72.7194,72.6368,72.6459,185146.0
2017-10-23 12:50:00,79.12,79.15,79.1,79.14,162837.0,72.6459,72.6735,72.6276,72.6643,162837.0
2017-10-23 13:00:00,79.14,79.14,79.06,79.09,193180.0,72.6643,72.6643,72.5908,72.6184,193180.0
2017-10-23 13:10:00,79.09,79.11,79.04,79.06,258478.0,72.6184,72.6368,72.5725,72.5908,258478.0
2017-10-23 13:20:00,79.06,79.1,79.04,79.06,137206.0,72.5908,72.6276,72.5725,72.5908,137206.0
2017-10-23 13:30:00,79.06,79.07,78.94,79.03,473142.0,72.5908,72.6,72.4807,72.5633,473142.0
2017-10-23 13:40:00,79.03,79.06,78.99,79.05,227077.0,72.5633,72.5908,72.5266,72.5817,227077.0
2017-10-23 13:50:00,79.05,79.17,79.05,79.16,208693.0,72.5817,72.6918,72.5817,72.6827,208693.0
2017-10-23 14:00:00,79.17,79.32,79.14,79.31,426989.0,72.6918,72.8296,72.6643,72.8204,426989.0
2017-10-23 14:10:00,79.31,79.34,79.17,79.21,318251.0,72.8204,72.8479,72.6918,72.7286,318251.0
2017-10-23 14:20:00,79.21,79.23,79.11,79.22,307057.0,72.7286,72.7469,72.6368,72.7378,307057.0
2017-10-23 14:30:00,79.22,79.24,79.16,79.2,241026.0,72.7378,72.7561,72.6827,72.7194,241026.0
2017-10-23 14:40:00,79.2,79.27,79.19,79.2,325026.0,72.7194,72.7837,72.7102,72.7194,325026.0
2017-10-23 14:50:00,79.2,79.26,79.14,79.23,557728.0,72.7194,72.7745,72.6643,72.7469,557728.0
2017-10-23 15:00:00,79.23,79.23,79.11,79.15,319611.0,72.7469,72.7469,72.6368,72.6735,319611.0
2017-10-23 15:10:00,79.15,79.16,79.08,79.08,331893.0,72.6735,72.6827,72.6092,72.6092,331893.0
2017-10-23 15:20:00,79.09,79.1,78.93,78.98,617947.0,72.6184,72.6276,72.4715,72.5174,617947.0
2017-10-23 15:30:00,78.98,79.01,78.85,78.91,751140.0,72.5174,72.5449,72.398,72.4531,751140.0
2017-10-23 15:40:00,78.9,78.99,78.86,78.98,693657.0,72.4439,72.5266,72.4072,72.5174,693657.0
2017-10-23 15:50:00,78.97,78.97,78.76,78.85,2321863.0,72.5082,72.5082,72.3154,72.398,2321863.0
2017-10-24 09:30:00,78.91,79.0,78.67,78.72,1485575.0,72.4531,72.5358,72.2328,72.2787,1485575.0
2017-10-24 09:40:00,78.72,78.79,78.46,78.5,1208498.0,72.2787,72.3429,72.0399,72.0767,1208498.0
2017-10-24 09:50:00,78.5,78.66,78.49,78.64,512706.0,72.0767,72.2236,72.0675,72.2052,512706.0
2017-10-24 10:00:00,78.64,78.81,78.63,78.81,432555.0,72.2052,72.3613,72.196,72.3613,432555.0
2017-10-24 10:10:00,78.81,78.83,78.64,78.71,371962.0,72.3613,72.3797,72.2052,72.2695,371962.0
2017-10-24 10:20:00,78.7,78.78,78.69,78.76,324978.0,72.2603,72.3338,72.2511,72.3154,324978.0
2017-10-24 10:30:00,78.76,78.8,78.7,78.74,221216.0,72.3154,72.3521,72.2603,72.297,221216.0
2017-10-24 10:40:00,78.75,78.85,78.74,78.83,290665.0,72.3062,72.398,72.297,72.3797,290665.0
2017-10-24 10:50:00,78.83,78.94,78.82,78.92,278773.0,72.3797,72.4807,72.3705,72.4623,278773.0
2017-10-24 11:00:00,78.91,79.16,78.91,79.08,363778.0,72.4531,72.6827,72.4531,72.6092,363778.0
2017-10-24 11:10:00,79.09,79.11,79.01,79.02,239468.0,72.6184,72.6368,72.5449,72.5541,239468.0
2017-10-24 11:20:00,79.02,79.08,79.0,79.08,265989.0,72.5541,72.6092,72.5358,72.6092,265989.0
2017-10-24 11:30:00,79.08,79.08,79.01,79.06,199747.0,72.6092,72.6092,72.5449,72.5908,199747.0
2017-10-24 11:40:00,79.05,79.15,79.03,79.13,339694.0,72.5817,72.6735,72.5633,72.6551,339694.0
2017-10-24 11:50:00,79.12,79.2,79.11,79.16,220736.0,72.6459,72.7194,72.6368,72.6827,220736.0
2017-10-24 12:00:00,79.15,79.16,79.09,79.14,181214.0,72.6735,72.6827,72.6184,72.6643,181214.0
2017-10-24 12:10:00,79.14,79.14,79.07,79.1,166302.0,72.6643,72.6643,72.6,72.6276,166302.0
2017-10-24 12:20:00,79.09,79.19,79.08,79.17,234086.0,72.6184,72.7102,72.6092,72.6918,234086.0
2017-10-24 12:30:00,79.17,79.19,79.08,79.09,208731.0,72.6918,72.7102,72.6092,72.6184,208731.0
2017-10-24 12:40:00,79.09,79.14,79.09,79.13,116060.0,72.6184,72.6643,72.6184,72.6551,116060.0
2017-10-24 12:50:00,79.14,79.15,79.09,79.11,120339.0,72.6643,72.6735,72.6184,72.6368,120339.0
2017-10-24 13:00:00,79.11,79.12,79.06,79.08,140843.0,72.6368,72.6459,72.5908,72.6092,140843.0
2017-10-24 13:10:00,79.07,79.12,79.06,79.12,135276.0,72.6,72.6459,72.5908,72.6459,135276.0
2017-10-24 13:20:00,79.12,79.15,79.09,79.1,142327.0,72.6459,72.6735,72.6184,72.6276,142327.0
2017-10-24 13:30:00,79.11,79.19,79.1,79.17,191168.0,72.6368,72.7102,72.6276,72.6918,191168.0
2017-10-24 13:40:00,79.17,79.2,79.11,79.12,179728.0,72.6918,72.7194,72.6368,72.6459,179728.0
2017-10-24 13:50:00,79.12,79.14,79.08,79.11,154858.0,72.6459,72.6643,72.6092,72.6368,154858.0
2017-10-24 14:00:00,79.11,79.15,79.1,79.1,127989.0,72.6368,72.6735,72.6276,72.6276,127989.0
2017-10-24 14:10:00,79.11,79.16,79.11,79.15,211915.0,72.6368,72.6827,72.6368,72.6735,211915.0
2017-10-24 14:20:00,79.15,79.18,79.1,79.1,162696.0,72.6735,72.701,72.6276,72.6276,162696.0
2017-10-24 14:30:00,79.1,79.13,79.08,79.11,197984.0,72.6276,72.6551,72.6092,72.6368,197984.0
2017-10-24 14:40:00,79.1,79.14,79.04,79.08,337359.0,72.6276,72.6643,72.5725,72.6092,337359.0
2017-10-24 14:50:00,79.08,79.08,78.93,78.96,266012.0,72.6092,72.6092,72.4715,72.499,266012.0
2017-10-24 15:00:00,78.96,79.0,78.85,78.88,380522.0,72.499,72.5358,72.398,72.4256,380522.0
2017-10-24 15:10:00,78.89,78.92,78.81,78.85,375647.0,72.4348,72.4623,72.3613,72.398,375647.0
2017-10-24 15:20:00,78.85,78.89,78.8,78.81,388543.0,72.398,72.4348,72.3521,72.3613,388543.0
2017-10-24 15:30:00,78.81,78.86,78.8,78.81,432522.0,72.3613,72.4072,72.3521,72.3613,432522.0
2017-10-24 15:40:00,78.81,78.83,78.72,78.73,441706.0,72.3613,72.3797,72.2787,72.2878,441706.0
2017-10-24 15:50:00,78.72,78.86,78.71,78.86,1308161.0,72.2787,72.4072,72.2695,72.4072,1308161.0
2017-10-25 09:30:00,78.55,78.96,78.53,78.95,790525.0,72.1226,72.499,72.1042,72.4898,790525.0
2017-10-25 09:40:00,78.95,79.03,78.78,78.85,491465.0,72.4898,72.5633,72.3338,72.398,491465.0
2017-10-25 09:50:00,78.84,78.94,78.67,78.74,609673.0,72.3888,72.4807,72.2328,72.297,609673.0
2017-10-25 10:00:00,78.73,78.94,78.73,78.93,337633.0,72.2878,72.4807,72.2878,72.4715,337633.0
2017-10-25 10:10:00,78.92,78.98,78.85,78.89,423081.0,72.4623,72.5174,72.398,72.4348,423081.0
2017-10-25 10:20:00,78.88,79.1,78.86,79.05,474559.0,72.4256,72.6276,72.4072,72.5817,474559.0
2017-10-25 10:30:00,79.05,79.05,78.85,78.88,360355.0,72.5817,72.5817,72.398,72.4256,360355.0
2017-10-25 10:40:00,78.89,78.97,78.73,78.83,425131.0,72.4348,72.5082,72.2878,72.3797,425131.0
2017-10-25 10:50:00,78.83,78.87,78.73,78.82,363089.0,72.3797,72.4164,72.2878,72.3705,363089.0
2017-10-25 11:00:00,78.81,78.82,78.48,78.54,531309.0,72.3613,72.3705,72.0583,72.1134,531309.0
2017-10-25 11:10:00,78.54,78.61,78.2,78.28,789260.0,72.1134,72.1777,71.8012,71.8747,789260.0
2017-10-25 11:20:00,78.28,78.45,78.27,78.41,381336.0,71.8747,72.0308,71.8655,71.994,381336.0
2017-10-25 11:30:00,78.42,78.54,78.4,78.52,426228.0,72.0032,72.1134,71.9849,72.095,426228.0
2017-10-25 11:40:00,78.52,78.52,78.41,78.46,303299.0,72.095,72.095,71.994,72.0399,303299.0
2017-10-25 11:50:00,78.47,78.53,78.38,78.52,268629.0,72.0491,72.1042,71.9665,72.095,268629.0
2017-10-25 12:00:00,78.52,78.61,78.45,78.55,340674.0,72.095,72.1777,72.0308,72.1226,340674.0
2017-10-25 12:10:00,78.55,78.58,78.31,78.31,691383.0,72.1226,72.1501,71.9022,71.9022,691383.0
2017-10-25 12:20:00,78.31,78.33,78.08,78.08,596274.0,71.9022,71.9206,71.691,71.691,596274.0
2017-10-25 12:30:00,78.09,78.14,78.01,78.1,494294.0,71.7002,71.7461,71.6268,71.7094,494294.0
2017-10-25 12:40:00,78.09,78.28,78.07,78.22,391021.0,71.7002,71.8747,71.6819,71.8196,391021.0
2017-10-25 12:50:00,78.22,78.35,78.21,78.34,300117.0,71.8196,71.9389,71.8104,71.9298,300117.0
2017-10-25 13:00:00,78.34,78.43,78.28,78.4,379024.0,71.9298,72.0124,71.8747,71.9849,379024.0
2017-10-25 13:10:00,78.41,78.53,78.4,78.48,287789.0,71.994,72.1042,71.9849,72.0583,287789.0
2017-10-25 13:20:00,78.48,78.52,78.35,78.37,253107.0,72.0583,72.095,71.9389,71.9573,253107.0
2017-10-25 13:30:00,78.37,78.43,78.34,78.4,240526.0,71.9573,72.0124,71.9298,71.9849,240526.0
2017-10-25 13:40:00,78.41,78.46,78.37,78.39,230699.0,71.994,72.0399,71.9573,71.9757,230699.0
2017-10-25 13:50:00,78.4,78.44,78.37,78.38,254124.0,71.9849,72.0216,71.9573,71.9665,254124.0
2017-10-25 14:00:00,78.37,78.48,78.36,78.45,205681.0,71.9573,72.0583,71.9481,72.0308,205681.0
2017-10-25 14:10:00,78.44,78.49,78.42,78.47,239786.0,72.0216,72.0675,72.0032,72.0491,239786.0
2017-10-25 14:20:00,78.47,78.58,78.44,78.53,276485.0,72.0491,72.1501,72.0216,72.1042,276485.0
2017-10-25 14:30:00,78.53,78.54,78.46,78.47,198293.0,72.1042,72.1134,72.0399,72.0491,198293.0
2017-10-25 14:40:00,78.47,78.54,78.46,78.53,155993.0,72.0491,72.1134,72.0399,72.1042,155993.0
2017-10-25 14:50:00,78.54,78.56,78.5,78.55,192382.0,72.1134,72.1318,72.0767,72.1226,192382.0
2017-10-25 15:00:00,78.54,78.68,78.47,78.62,344460.0,72.1134,72.2419,72.0491,72.1868,344460.0
2017-10-25 15:10:00,78.63,78.69,78.6,78.67,229534.0,72.196,72.2511,72.1685,72.2328,229534.0
2017-10-25 15:20:00,78.67,78.77,78.65,78.74,354988.0,72.2328,72.3246,72.2144,72.297,354988.0
2017-10-25 15:30:00,78.73,78.75,78.65,78.66,380177.0,72.2878,72.3062,72.2144,72.2236,380177.0
2017-10-25 15:40:00,78.65,78.68,78.55,78.56,305778.0,72.2144,72.2419,72.1226,72.1318,305778.0
2017-10-25 15:50:00,78.56,78.7,78.51,78.64,1071935.0,72.1318,72.2603,72.0858,72.2052,1071935.0
2017-10-26 09:30:00,79.18,79.42,79.08,79.25,1738148.0,72.701,72.9214,72.6092,72.7653,1738148.0
2017-10-26 09:40:00,79.25,79.26,79.12,79.22,954985.0,72.7653,72.7745,72.6459,72.7378,954985.0
2017-10-26 09:50:00,79.21,79.27,79.1,79.12,1090272.0,72.7286,72.7837,72.6276,72.6459,1090272.0
2017-10-26 10:00:00,79.12,79.12,78.91,78.93,1060031.0,72.6459,72.6459,72.4531,72.4715,1060031.0
2017-10-26 10:10:00,78.93,78.99,78.85,78.95,693122.0,72.4715,72.5266,72.398,72.4898,693122.0
2017-10-26 10:20:00,78.95,79.03,78.89,79.02,629294.0,72.4898,72.5633,72.4348,72.5541,629294.0
2017-10-26 10:30:00,79.02,79.15,78.92,79.15,486716.0,72.5541,72.6735,72.4623,72.6735,486716.0
2017-10-26 10:40:00,79.15,79.21,79.08,79.2,414592.0,72.6735,72.7286,72.6092,72.7194,414592.0
2017-10-26 10:50:00,79.2,79.27,79.18,79.19,454844.0,72.7194,72.7837,72.701,72.7102,454844.0
2017-10-26 11:00:00,79.2,79.23,79.12,79.17,408153.0,72.7194,72.7469,72.6459,72.6918,408153.0
2017-10-26 11:10:00,79.16,79.17,78.96,79.0,567780.0,72.6827,72.6918,72.499,72.5358,567780.0
2017-10-26 11:20:00,79.0,79.09,78.97,79.02,374235.0,72.5358,72.6184,72.5082,72.5541,374235.0
2017-10-26 11:30:00,79.02,79.09,78.95,79.06,321934.0,72.5541,72.6184,72.4898,72.5908,321934.0
2017-10-26 11:40:00,79.06,79.11,79.02,79.11,347729.0,72.5908,72.6368,72.5541,72.6368,347729.0
2017-10-26 11:50:00,79.11,79.11,78.99,79.02,419630.0,72.6368,72.6368,72.5266,72.5541,419630.0
2017-10-26 12:00:00,79.03,79.23,79.02,79.23,442442.0,72.5633,72.7469,72.5541,72.7469,442442.0
2017-10-26 12:10:00,79.22,79.25,79.17,79.24,309660.0,72.7378,72.7653,72.6918,72.7561,309660.0
2017-10-26 12:20:00,79.24,79.24,79.14,79.17,360027.0,72.7561,72.7561,72.6643,72.6918,360027.0
2017-10-26 12:30:00,79.17,79.17,79.04,79.12,321929.0,72.6918,72.6918,72.5725,72.6459,321929.0
2017-10-26 12:40:00,79.12,79.12,79.06,79.1,301602.0,72.6459,72.6459,72.5908,72.6276,301602.0
2017-10-26 12:50:00,79.11,79.16,79.05,79.12,304144.0,72.6368,72.6827,72.5817,72.6459,304144.0
2017-10-26 13:00:00,79.12,79.23,79.06,79.23,277191.0,72.6459,72.7469,72.5908,72.7469,277191.0
2017-10-26 13:10:00,79.22,79.27,79.17,79.2,306202.0,72.7378,72.7837,72.6918,72.7194,306202.0
2017-10-26 13:20:00,79.19,79.27,79.19,79.21,228719.0,72.7102,72.7837,72.7102,72.7286,228719.0
2017-10-26 13:30:00,79.22,79.24,79.18,79.23,232232.0,72.7378,72.7561,72.701,72.7469,232232.0
2017-10-26 13:40:00,79.23,79.25,79.05,79.06,308122.0,72.7469,72.7653,72.5817,72.5908,308122.0
2017-10-26 13:50:00,79.06,79.14,79.04,79.13,339404.0,72.5908,72.6643,72.5725,72.6551,339404.0
2017-10-26 14:00:00,79.12,79.17,79.06,79.12,352697.0,72.6459,72.6918,72.5908,72.6459,352697.0
2017-10-26 14:10:00,79.12,79.22,79.11,79.2,413814.0,72.6459,72.7378,72.6368,72.7194,413814.0
2017-10-26 14:20:00,79.19,79.25,79.13,79.14,479353.0,72.7102,72.7653,72.6551,72.6643,479353.0
2017-10-26 14:30:00,79.15,79.23,79.14,79.21,411729.0,72.6735,72.7469,72.6643,72.7286,411729.0
2017-10-26 14:40:00,79.21,79.24,79.16,79.17,388543.0,72.7286,72.7561,72.6827,72.6918,388543.0
2017-10-26 14:50:00,79.17,79.18,79.06,79.07,655815.0,72.6918,72.701,72.5908,72.6,655815.0
2017-10-26 15:00:00,79.07,79.14,79.06,79.12,517184.0,72.6,72.6643,72.5908,72.6459,517184.0
2017-10-26 15:10:00,79.12,79.15,79.07,79.09,644387.0,72.6459,72.6735,72.6,72.6184,644387.0
2017-10-26 15:20:00,79.09,79.12,79.06,79.11,674407.0,72.6184,72.6459,72.5908,72.6368,674407.0
2017-10-26 15:30:00,79.11,79.12,79.04,79.06,714847.0,72.6368,72.6459,72.5725,72.5908,714847.0
2017-10-26 15:40:00,79.07,79.15,79.06,79.14,1125583.0,72.6,72.6735,72.5908,72.6643,1125583.0
2017-10-26 15:50:00,79.15,79.15,78.75,78.75,2789878.0,72.6735,72.6735,72.3062,72.3062,2789878.0
2017-10-27 09:30:00,84.37,84.9,83.61,84.44,8543502.0,77.4664,77.953,76.7685,77.5306,8543502.0
2017-10-27 09:40:00,84.45,85.5,84.42,85.38,4685903.0,77.5398,78.5039,77.5123,78.3937,4685903.0
2017-10-27 09:50:00,85.38,86.2,85.38,85.64,4784525.0,78.3937,79.1466,78.3937,78.6324,4784525.0
2017-10-27 10:00:00,85.63,85.76,85.41,85.48,2643769.0,78.6232,78.7426,78.4213,78.4855,2643769.0
2017-10-27 10:10:00,85.48,85.75,85.35,85.67,2075248.0,78.4855,78.7334,78.3662,78.66,2075248.0
2017-10-27 10:20:00,85.68,85.85,85.08,85.08,1882141.0,78.6692,78.8252,78.1183,78.1183,1882141.0
2017-10-27 10:30:00,85.1,85.18,84.74,84.75,1784017.0,78.1366,78.2101,77.8061,77.8153,1784017.0
2017-10-27 10:40:00,84.75,84.95,84.64,84.64,1713824.0,77.8153,77.9989,77.7143,77.7143,1713824.0
2017-10-27 10:50:00,84.64,84.71,84.42,84.44,1252484.0,77.7143,77.7785,77.5123,77.5306,1252484.0
2017-10-27 11:00:00,84.43,84.74,84.37,84.72,1345280.0,77.5214,77.8061,77.4664,77.7877,1345280.0
2017-10-27 11:10:00,84.72,84.79,84.38,84.38,1101888.0,77.7877,77.852,77.4755,77.4755,1101888.0
2017-10-27 11:20:00,84.38,84.46,84.11,84.37,1711014.0,77.4755,77.549,77.2276,77.4664,1711014.0
2017-10-27 11:30:00,84.37,84.48,84.18,84.18,1275515.0,77.4664,77.5673,77.2919,77.2919,1275515.0
2017-10-27 11:40:00,84.19,84.34,84.07,84.15,1103932.0,77.3011,77.4388,77.1909,77.2644,1103932.0
2017-10-27 11:50:00,84.16,84.18,83.91,84.07,1318685.0,77.2735,77.2919,77.044,77.1909,1318685.0
2017-10-27 12:00:00,84.07,84.55,84.01,84.54,1530700.0,77.1909,77.6316,77.1358,77.6224,1530700.0
2017-10-27 12:10:00,84.54,84.54,84.28,84.47,878150.0,77.6224,77.6224,77.3837,77.5582,878150.0
2017-10-27 12:20:00,84.47,84.6,84.39,84.45,780768.0,77.5582,77.6775,77.4847,77.5398,780768.0
2017-10-27 12:30:00,84.44,84.47,84.23,84.45,691138.0,77.5306,77.5582,77.3378,77.5398,691138.0
2017-10-27 12:40:00,84.45,84.55,84.37,84.46,1003063.0,77.5398,77.6316,77.4664,77.549,1003063.0
2017-10-27 12:50:00,84.46,84.51,84.4,84.43,552249.0,77.549,77.5949,77.4939,77.5214,552249.0
2017-10-27 13:00:00,84.43,84.49,84.33,84.44,416388.0,77.5214,77.5765,77.4296,77.5306,416388.0
2017-10-27 13:10:00,84.43,84.48,84.28,84.35,464276.0,77.5214,77.5673,77.3837,77.448,464276.0
2017-10-27 13:20:00,84.35,84.37,84.23,84.23,611812.0,77.448,77.4664,77.3378,77.3378,611812.0
2017-10-27 13:30:00,84.24,84.34,84.15,84.24,544006.0,77.347,77.4388,77.2644,77.347,544006.0
2017-10-27 13:40:00,84.24,84.25,84.07,84.11,506495.0,77.347,77.3562,77.1909,77.2276,506495.0
2017-10-27 13:50:00,84.12,84.35,84.11,84.32,486597.0,77.2368,77.448,77.2276,77.4204,486597.0
2017-10-27 14:00:00,84.32,84.42,84.29,84.41,458443.0,77.4204,77.5123,77.3929,77.5031,458443.0
2017-10-27 14:10:00,84.42,84.49,84.34,84.48,616721.0,77.5123,77.5765,77.4388,77.5673,616721.0
2017-10-27 14:20:00,84.48,84.48,84.38,84.46,462433.0,77.5673,77.5673,77.4755,77.549,462433.0
2017-10-27 14:30:00,84.46,84.58,84.39,84.57,599338.0,77.549,77.6592,77.4847,77.65,599338.0
2017-10-27 14:40:00,84.57,84.64,84.5,84.54,581529.0,77.65,77.7143,77.5857,77.6224,581529.0
2017-10-27 14:50:00,84.54,84.68,84.53,84.62,571440.0,77.6224,77.751,77.6133,77.6959,571440.0
2017-10-27 15:00:00,84.62,84.75,84.61,84.75,555418.0,77.6959,77.8153,77.6867,77.8153,555418.0
2017-10-27 15:10:00,84.75,84.86,84.67,84.73,834904.0,77.8153,77.9163,77.7418,77.7969,834904.0
2017-10-27 15:20:00,84.73,84.79,84.6,84.63,790040.0,77.7969,77.852,77.6775,77.7051,790040.0
2017-10-27 15:30:00,84.63,84.63,84.41,84.42,1056268.0,77.7051,77.7051,77.5031,77.5123,1056268.0
2017-10-27 15:40:00,84.43,84.51,84.36,84.49,1184021.0,77.5214,77.5949,77.4572,77.5765,1184021.0
2017-10-27 15:50:00,84.5,84.52,83.61,83.82,4040342.0,77.5857,77.6041,76.7685,76.9614,4040342.0
2017-10-30 09:30:00,83.71,84.07,83.1,83.37,2000864.0,76.8604,77.1909,76.3003,76.5482,2000864.0
2017-10-30 09:40:00,83.38,83.86,83.27,83.81,1120901.0,76.5574,76.9981,76.4564,76.9522,1120901.0
2017-10-30 09:50:00,83.81,84.24,83.8,84.19,976387.0,76.9522,77.347,76.943,77.3011,976387.0
2017-10-30 10:00:00,84.18,84.19,83.94,84.06,819479.0,77.2919,77.3011,77.0715,77.1817,819479.0
2017-10-30 10:10:00,84.06,84.33,84.05,84.29,1133629.0,77.1817,77.4296,77.1725,77.3929,1133629.0
2017-10-30 10:20:00,84.29,84.3,84.08,84.26,1122310.0,77.3929,77.4021,77.2001,77.3654,1122310.0
2017-10-30 10:30:00,84.25,84.27,83.84,83.89,843009.0,77.3562,77.3745,76.9797,77.0256,843009.0
2017-10-30 10:40:00,83.88,83.93,83.78,83.85,487266.0,77.0164,77.0624,76.9246,76.9889,487266.0
2017-10-30 10:50:00,83.85,83.93,83.79,83.85,442026.0,76.9889,77.0624,76.9338,76.9889,442026.0
2017-10-30 11:00:00,83.85,83.88,83.67,83.71,394010.0,76.9889,77.0164,76.8236,76.8604,394010.0
2017-10-30 11:10:00,83.71,83.85,83.63,83.78,359936.0,76.8604,76.9889,76.7869,76.9246,359936.0
2017-10-30 11:20:00,83.78,83.91,83.7,83.84,526199.0,76.9246,77.044,76.8512,76.9797,526199.0
2017-10-30 11:30:00,83.84,84.05,83.83,84.0,845377.0,76.9797,77.1725,76.9705,77.1266,845377.0
2017-10-30 11:40:00,84.0,84.19,83.98,84.18,621573.0,77.1266,77.3011,77.1083,77.2919,621573.0
2017-10-30 11:50:00,84.18,84.19,84.0,84.02,499425.0,77.2919,77.3011,77.1266,77.145,499425.0
2017-10-30 12:00:00,84.02,84.05,83.97,84.0,512705.0,77.145,77.1725,77.0991,77.1266,512705.0
2017-10-30 12:10:00,83.99,84.04,83.7,83.71,781622.0,77.1174,77.1634,76.8512,76.8604,781622.0
2017-10-30 12:20:00,83.71,83.73,83.6,83.69,560997.0,76.8604,76.8787,76.7594,76.842,560997.0
2017-10-30 12:30:00,83.7,83.97,83.68,83.94,369792.0,76.8512,77.0991,76.8328,77.0715,369792.0
2017-10-30 12:40:00,83.94,83.98,83.82,83.84,290650.0,77.0715,77.1083,76.9614,76.9797,290650.0
2017-10-30 12:50:00,83.84,83.86,83.78,83.79,280017.0,76.9797,76.9981,76.9246,76.9338,280017.0
2017-10-30 13:00:00,83.78,83.83,83.76,83.78,300044.0,76.9246,76.9705,76.9063,76.9246,300044.0
2017-10-30 13:10:00,83.78,83.81,83.63,83.67,395835.0,76.9246,76.9522,76.7869,76.8236,395835.0
2017-10-30 13:20:00,83.67,83.69,83.64,83.68,243972.0,76.8236,76.842,76.7961,76.8328,243972.0
2017-10-30 13:30:00,83.68,83.69,83.51,83.62,375172.0,76.8328,76.842,76.6767,76.7777,375172.0
2017-10-30 13:40:00,83.63,83.64,83.51,83.56,304774.0,76.7869,76.7961,76.6767,76.7226,304774.0
2017-10-30 13:50:00,83.56,83.59,83.4,83.43,450982.0,76.7226,76.7502,76.5757,76.6033,450982.0
2017-10-30 14:00:00,83.43,83.49,83.34,83.35,495333.0,76.6033,76.6584,76.5206,76.5298,495333.0
2017-10-30 14:10:00,83.35,83.56,83.34,83.56,447360.0,76.5298,76.7226,76.5206,76.7226,447360.0
2017-10-30 14:20:00,83.56,83.67,83.51,83.58,527462.0,76.7226,76.8236,76.6767,76.741,527462.0
2017-10-30 14:30:00,83.58,83.64,83.52,83.6,252951.0,76.741,76.7961,76.6859,76.7594,252951.0
2017-10-30 14:40:00,83.6,83.66,83.57,83.61,334433.0,76.7594,76.8144,76.7318,76.7685,334433.0
2017-10-30 14:50:00,83.62,83.66,83.56,83.66,349354.0,76.7777,76.8144,76.7226,76.8144,349354.0
2017-10-30 15:00:00,83.65,83.67,83.58,83.63,406360.0,76.8053,76.8236,76.741,76.7869,406360.0
2017-10-30 15:10:00,83.63,83.66,83.53,83.55,443964.0,76.7869,76.8144,76.6951,76.7134,443964.0
2017-10-30 15:20:00,83.55,83.63,83.5,83.59,417251.0,76.7134,76.7869,76.6675,76.7502,417251.0
2017-10-30 15:30:00,83.59,83.66,83.52,83.66,448605.0,76.7502,76.8144,76.6859,76.8144,448605.0
2017-10-30 15:40:00,83.66,83.8,83.65,83.7,605760.0,76.8144,76.943,76.8053,76.8512,605760.0
2017-10-30 15:50:00,83.71,83.94,83.7,83.84,1827120.0,76.8604,77.0715,76.8512,76.9797,1827120.0
2017-10-31 09:30:00,84.33,84.36,83.86,83.89,1250966.0,77.4296,77.4572,76.9981,77.0256,1250966.0
2017-10-31 09:40:00,83.89,84.16,83.88,83.89,710435.0,77.0256,77.2735,77.0164,77.0256,710435.0
2017-10-31 09:50:00,83.89,83.97,83.56,83.58,626179.0,77.0256,77.0991,76.7226,76.741,626179.0
2017-10-31 10:00:00,83.58,83.8,83.51,83.75,972719.0,76.741,76.943,76.6767,76.8971,972719.0
2017-10-31 10:10:00,83.75,83.86,83.73,83.84,449004.0,76.8971,76.9981,76.8787,76.9797,449004.0
2017-10-31 10:20:00,83.84,83.87,83.73,83.75,575734.0,76.9797,77.0073,76.8787,76.8971,575734.0
2017-10-31 10:30:00,83.74,83.76,83.66,83.71,446144.0,76.8879,76.9063,76.8144,76.8604,446144.0
2017-10-31 10:40:00,83.71,83.73,83.64,83.69,467123.0,76.8604,76.8787,76.7961,76.842,467123.0
2017-10-31 10:50:00,83.68,83.84,83.68,83.75,413945.0,76.8328,76.9797,76.8328,76.8971,413945.0
2017-10-31 11:00:00,83.76,83.79,83.69,83.76,485171.0,76.9063,76.9338,76.842,76.9063,485171.0
2017-10-31 11:10:00,83.75,83.76,83.64,83.67,356622.0,76.8971,76.9063,76.7961,76.8236,356622.0
2017-10-31 11:20:00,83.68,83.69,83.61,83.63,437130.0,76.8328,76.842,76.7685,76.7869,437130.0
2017-10-31 11:30:00,83.64,83.64,83.59,83.64,441105.0,76.7961,76.7961,76.7502,76.7961,441105.0
2017-10-31 11:40:00,83.64,83.72,83.61,83.61,348989.0,76.7961,76.8695,76.7685,76.7685,348989.0
2017-10-31 11:50:00,83.62,83.81,83.61,83.75,524062.0,76.7777,76.9522,76.7685,76.8971,524062.0
2017-10-31 12:00:00,83.75,83.76,83.43,83.53,866562.0,76.8971,76.9063,76.6033,76.6951,866562.0
2017-10-31 12:10:00,83.53,83.56,83.36,83.37,534528.0,76.6951,76.7226,76.539,76.5482,534528.0
2017-10-31 12:20:00,83.36,83.42,83.31,83.4,422839.0,76.539,76.5941,76.4931,76.5757,422839.0
2017-10-31 12:30:00,83.41,83.54,83.4,83.5,404366.0,76.5849,76.7043,76.5757,76.6675,404366.0
2017-10-31 12:40:00,83.49,83.55,83.42,83.45,300280.0,76.6584,76.7134,76.5941,76.6216,300280.0
2017-10-31 12:50:00,83.45,83.5,83.43,83.47,214664.0,76.6216,76.6675,76.6033,76.64,214664.0
2017-10-31 13:00:00,83.48,83.6,83.46,83.58,331538.0,76.6492,76.7594,76.6308,76.741,331538.0
2017-10-31 13:10:00,83.58,83.6,83.46,83.47,310080.0,76.741,76.7594,76.6308,76.64,310080.0
2017-10-31 13:20:00,83.47,83.5,83.4,83.4,297908.0,76.64,76.6675,76.5757,76.5757,297908.0
2017-10-31 13:30:00,83.4,83.43,83.32,83.33,358014.0,76.5757,76.6033,76.5023,76.5114,358014.0
2017-10-31 13:40:00,83.32,83.33,83.25,83.31,392449.0,76.5023,76.5114,76.438,76.4931,392449.0
2017-10-31 13:50:00,83.31,83.43,83.3,83.43,413194.0,76.4931,76.6033,76.4839,76.6033,413194.0
2017-10-31 14:00:00,83.43,83.57,83.4,83.49,454107.0,76.6033,76.7318,76.5757,76.6584,454107.0
2017-10-31 14:10:00,83.5,83.51,83.43,83.44,400320.0,76.6675,76.6767,76.6033,76.6124,400320.0
2017-10-31 14:20:00,83.44,83.45,83.38,83.38,292584.0,76.6124,76.6216,76.5574,76.5574,292584.0
2017-10-31 14:30:00,83.38,83.43,83.32,83.37,593176.0,76.5574,76.6033,76.5023,76.5482,593176.0
2017-10-31 14:40:00,83.37,83.37,83.32,83.35,539400.0,76.5482,76.5482,76.5023,76.5298,539400.0
2017-10-31 14:50:00,83.34,83.36,83.29,83.3,447584.0,76.5206,76.539,76.4747,76.4839,447584.0
2017-10-31 15:00:00,83.31,83.32,83.27,83.27,576695.0,76.4931,76.5023,76.4564,76.4564,576695.0
2017-10-31 15:10:00,83.27,83.3,83.21,83.22,673744.0,76.4564,76.4839,76.4013,76.4104,673744.0
2017-10-31 15:20:00,83.21,83.36,83.21,83.31,578430.0,76.4013,76.539,76.4013,76.4931,578430.0
2017-10-31 15:30:00,83.32,83.45,83.3,83.38,535108.0,76.5023,76.6216,76.4839,76.5574,535108.0
2017-10-31 15:40:00,83.38,83.39,83.26,83.29,831386.0,76.5574,76.5665,76.4472,76.4747,831386.0
2017-10-31 15:50:00,83.28,83.28,83.11,83.18,2298908.0,76.4655,76.4655,76.3095,76.3737,2298908.0
2017-11-01 09:30:00,83.7,83.76,83.48,83.65,1077378.0,76.8512,76.9063,76.6492,76.8053,1077378.0
2017-11-01 09:40:00,83.66,83.66,83.45,83.6,471653.0,76.8144,76.8144,76.6216,76.7594,471653.0
2017-11-01 09:50:00,83.61,83.71,83.51,83.67,359211.0,76.7685,76.8604,76.6767,76.8236,359211.0
2017-11-01 10:00:00,83.67,83.69,83.5,83.67,627481.0,76.8236,76.842,76.6675,76.8236,627481.0
2017-11-01 10:10:00,83.67,83.68,83.58,83.58,779759.0,76.8236,76.8328,76.741,76.741,779759.0
2017-11-01 10:20:00,83.58,83.69,83.54,83.54,555861.0,76.741,76.842,76.7043,76.7043,555861.0
2017-11-01 10:30:00,83.54,83.62,83.34,83.36,544526.0,76.7043,76.7777,76.5206,76.539,544526.0
2017-11-01 10:40:00,83.37,83.42,83.27,83.27,475425.0,76.5482,76.5941,76.4564,76.4564,475425.0
2017-11-01 10:50:00,83.28,83.3,83.15,83.17,491301.0,76.4655,76.4839,76.3462,76.3645,491301.0
2017-11-01 11:00:00,83.18,83.31,83.17,83.27,433151.0,76.3737,76.4931,76.3645,76.4564,433151.0
2017-11-01 11:10:00,83.26,83.31,83.23,83.24,366300.0,76.4472,76.4931,76.4196,76.4288,366300.0
2017-11-01 11:20:00,83.24,83.25,83.15,83.16,269251.0,76.4288,76.438,76.3462,76.3554,269251.0
2017-11-01 11:30:00,83.16,83.19,83.07,83.16,363064.0,76.3554,76.3829,76.2727,76.3554,363064.0
2017-11-01 11:40:00,83.15,83.19,83.04,83.1,520357.0,76.3462,76.3829,76.2452,76.3003,520357.0
2017-11-01 11:50:00,83.09,83.11,82.88,82.96,717745.0,76.2911,76.3095,76.0983,76.1717,717745.0
2017-11-01 12:00:00,82.97,83.12,82.96,83.1,325477.0,76.1809,76.3186,76.1717,76.3003,325477.0
2017-11-01 12:10:00,83.1,83.28,83.08,83.26,289243.0,76.3003,76.4655,76.2819,76.4472,289243.0
2017-11-01 12:20:00,83.26,83.28,83.21,83.25,235799.0,76.4472,76.4655,76.4013,76.438,235799.0
2017-11-01 12:30:00,83.25,83.27,83.22,83.27,248008.0,76.438,76.4564,76.4104,76.4564,248008.0
2017-11-01 12:40:00,83.26,83.27,83.2,83.24,293261.0,76.4472,76.4564,76.3921,76.4288,293261.0
2017-11-01 12:50:00,83.23,83.27,83.17,83.22,234018.0,76.4196,76.4564,76.3645,76.4104,234018.0
2017-11-01 13:00:00,83.22,83.23,83.0,83.05,309241.0,76.4104,76.4196,76.2085,76.2544,309241.0
2017-11-01 13:10:00,83.04,83.13,83.01,83.04,436205.0,76.2452,76.3278,76.2176,76.2452,436205.0
2017-11-01 13:20:00,83.04,83.21,83.02,83.19,258708.0,76.2452,76.4013,76.2268,76.3829,258708.0
2017-11-01 13:30:00,83.2,83.21,83.14,83.2,236839.0,76.3921,76.4013,76.337,76.3921,236839.0
2017-11-01 13:40:00,83.19,83.21,83.15,83.2,227483.0,76.3829,76.4013,76.3462,76.3921,227483.0
2017-11-01 13:50:00,83.19,83.21,83.06,83.16,340149.0,76.3829,76.4013,76.2635,76.3554,340149.0
2017-11-01 14:00:00,83.16,83.22,83.09,83.19,445078.0,76.3554,76.4104,76.2911,76.3829,445078.0
2017-11-01 14:10:00,83.2,83.22,83.08,83.14,341693.0,76.3921,76.4104,76.2819,76.337,341693.0
2017-11-01 14:20:00,83.14,83.16,83.06,83.09,396247.0,76.337,76.3554,76.2635,76.2911,396247.0
2017-11-01 14:30:00,83.09,83.22,83.09,83.17,408570.0,76.2911,76.4104,76.2911,76.3645,408570.0
2017-11-01 14:40:00,83.17,83.18,83.03,83.06,473183.0,76.3645,76.3737,76.236,76.2635,473183.0
2017-11-01 14:50:00,83.05,83.08,82.99,83.07,541635.0,76.2544,76.2819,76.1993,76.2727,541635.0
2017-11-01 15:00:00,83.07,83.09,83.02,83.03,555387.0,76.2727,76.2911,76.2268,76.236,555387.0
2017-11-01 15:10:00,83.03,83.12,83.02,83.08,430000.0,76.236,76.3186,76.2268,76.2819,430000.0
2017-11-01 15:20:00,83.08,83.09,82.99,83.05,541430.0,76.2819,76.2911,76.1993,76.2544,541430.0
2017-11-01 15:30:00,83.06,83.09,83.01,83.06,480434.0,76.2635,76.2911,76.2176,76.2635,480434.0
2017-11-01 15:40:00,83.06,83.19,83.04,83.11,1011064.0,76.2635,76.3829,76.2452,76.3095,1011064.0
2017-11-01 15:50:00,83.11,83.2,83.07,83.16,1380004.0,76.3095,76.3921,76.2727,76.3554,1380004.0
2017-11-02 09:30:00,83.35,83.46,83.17,83.3,982385.0,76.5298,76.6308,76.3645,76.4839,982385.0
2017-11-02 09:40:00,83.3,83.48,83.15,83.4,561889.0,76.4839,76.6492,76.3462,76.5757,561889.0
2017-11-02 09:50:00,83.4,83.44,83.26,83.27,631014.0,76.5757,76.6124,76.4472,76.4564,631014.0
2017-11-02 10:00:00,83.27,83.29,83.12,83.14,917036.0,76.4564,76.4747,76.3186,76.337,917036.0
2017-11-02 10:10:00,83.14,83.54,83.14,83.45,814263.0,76.337,76.7043,76.337,76.6216,814263.0
2017-11-02 10:20:00,83.44,83.68,83.38,83.6,608598.0,76.6124,76.8328,76.5574,76.7594,608598.0
2017-11-02 10:30:00,83.61,83.69,83.55,83.67,649793.0,76.7685,76.842,76.7134,76.8236,649793.0
2017-11-02 10:40:00,83.67,83.96,83.64,83.93,902207.0,76.8236,77.0899,76.7961,77.0624,902207.0
2017-11-02 10:50:00,83.94,83.99,83.76,83.83,619040.0,77.0715,77.1174,76.9063,76.9705,619040.0
2017-11-02 11:00:00,83.83,84.03,83.81,83.98,565862.0,76.9705,77.1542,76.9522,77.1083,565862.0
2017-11-02 11:10:00,83.98,84.0,83.67,83.67,395550.0,77.1083,77.1266,76.8236,76.8236,395550.0
2017-11-02 11:20:00,83.67,83.82,83.65,83.73,484062.0,76.8236,76.9614,76.8053,76.8787,484062.0
2017-11-02 11:30:00,83.73,83.73,83.45,83.52,521626.0,76.8787,76.8787,76.6216,76.6859,521626.0
2017-11-02 11:40:00,83.51,83.6,83.51,83.58,426507.0,76.6767,76.7594,76.6767,76.741,426507.0
2017-11-02 11:50:00,83.58,83.78,83.58,83.76,278313.0,76.741,76.9246,76.741,76.9063,278313.0
2017-11-02 12:00:00,83.77,83.95,83.75,83.89,426031.0,76.9154,77.0807,76.8971,77.0256,426031.0
2017-11-02 12:10:00,83.9,83.94,83.85,83.87,382034.0,77.0348,77.0715,76.9889,77.0073,382034.0
2017-11-02 12:20:00,83.87,83.91,83.8,83.9,355344.0,77.0073,77.044,76.943,77.0348,355344.0
2017-11-02 12:30:00,83.9,83.91,83.83,83.89,278791.0,77.0348,77.044,76.9705,77.0256,278791.0
2017-11-02 12:40:00,83.89,83.97,83.84,83.97,264765.0,77.0256,77.0991,76.9797,77.0991,264765.0
2017-11-02 12:50:00,83.97,84.15,83.96,84.02,374839.0,77.0991,77.2644,77.0899,77.145,374839.0
2017-11-02 13:00:00,84.02,84.22,84.02,84.2,304535.0,77.145,77.3286,77.145,77.3103,304535.0
2017-11-02 13:10:00,84.2,84.37,84.2,84.35,399634.0,77.3103,77.4664,77.3103,77.448,399634.0
2017-11-02 13:20:00,84.36,84.46,84.31,84.34,607067.0,77.4572,77.549,77.4113,77.4388,607067.0
2017-11-02 13:30:00,84.33,84.37,84.28,84.33,357777.0,77.4296,77.4664,77.3837,77.4296,357777.0
2017-11-02 13:40:00,84.33,84.34,84.12,84.13,368883.0,77.4296,77.4388,77.2368,77.246,368883.0
2017-11-02 13:50:00,84.12,84.16,84.0,84.02,408735.0,77.2368,77.2735,77.1266,77.145,408735.0
2017-11-02 14:00:00,84.02,84.21,84.0,84.21,310283.0,77.145,77.3194,77.1266,77.3194,310283.0
2017-11-02 14:10:00,84.2,84.27,84.2,84.26,380850.0,77.3103,77.3745,77.3103,77.3654,380850.0
2017-11-02 14:20:00,84.26,84.26,84.16,84.24,261588.0,77.3654,77.3654,77.2735,77.347,261588.0
2017-11-02 14:30:00,84.24,84.3,84.19,84.29,201089.0,77.347,77.4021,77.3011,77.3929,201089.0
2017-11-02 14:40:00,84.29,84.3,84.2,84.2,375730.0,77.3929,77.4021,77.3103,77.3103,375730.0
2017-11-02 14:50:00,84.2,84.22,84.1,84.11,356139.0,77.3103,77.3286,77.2184,77.2276,356139.0
2017-11-02 15:00:00,84.11,84.17,84.05,84.05,374825.0,77.2276,77.2827,77.1725,77.1725,374825.0
2017-11-02 15:10:00,84.06,84.13,84.0,84.01,387354.0,77.1817,77.246,77.1266,77.1358,387354.0
2017-11-02 15:20:00,84.01,84.06,83.95,84.04,539733.0,77.1358,77.1817,77.0807,77.1634,539733.0
2017-11-02 15:30:00,84.04,84.1,84.02,84.06,596549.0,77.1634,77.2184,77.145,77.1817,596549.0
2017-11-02 15:40:00,84.06,84.2,84.05,84.1,554130.0,77.1817,77.3103,77.1725,77.2184,554130.0
2017-11-02 15:50:00,84.1,84.19,83.99,84.06,1877953.0,77.2184,77.3011,77.1174,77.1817,1877953.0
2017-11-03 09:30:00,84.13,84.18,83.62,83.65,1780147.0,77.246,77.2919,76.7777,76.8053,1780147.0
2017-11-03 09:40:00,83.64,83.74,83.58,83.67,504933.0,76.7961,76.8879,76.741,76.8236,504933.0
2017-11-03 09:50:00,83.66,83.67,83.4,83.53,605936.0,76.8144,76.8236,76.5757,76.6951,605936.0
2017-11-03 10:00:00,83.53,83.6,83.48,83.49,342785.0,76.6951,76.7594,76.6492,76.6584,342785.0
2017-11-03 10:10:00,83.49,83.61,83.47,83.58,543370.0,76.6584,76.7685,76.64,76.741,543370.0
2017-11-03 10:20:00,83.58,83.85,83.57,83.78,327719.0,76.741,76.9889,76.7318,76.9246,327719.0
2017-11-03 10:30:00,83.78,83.91,83.77,83.9,309355.0,76.9246,77.044,76.9154,77.0348,309355.0
2017-11-03 10:40:00,83.89,83.96,83.87,83.89,576976.0,77.0256,77.0899,77.0073,77.0256,576976.0
2017-11-03 10:50:00,83.89,83.98,83.84,83.98,377841.0,77.0256,77.1083,76.9797,77.1083,377841.0
2017-11-03 11:00:00,83.97,83.98,83.84,83.88,289093.0,77.0991,77.1083,76.9797,77.0164,289093.0
2017-11-03 11:10:00,83.88,83.97,83.84,83.89,233428.0,77.0164,77.0991,76.9797,77.0256,233428.0
2017-11-03 11:20:00,83.88,83.97,83.86,83.97,173327.0,77.0164,77.0991,76.9981,77.0991,173327.0
2017-11-03 11:30:00,83.96,84.03,83.95,83.96,247560.0,77.0899,77.1542,77.0807,77.0899,247560.0
2017-11-03 11:40:00,83.95,84.09,83.95,84.08,292979.0,77.0807,77.2093,77.0807,77.2001,292979.0
2017-11-03 11:50:00,84.08,84.28,84.07,84.27,384656.0,77.2001,77.3837,77.1909,77.3745,384656.0
2017-11-03 12:00:00,84.28,84.28,84.21,84.22,326129.0,77.3837,77.3837,77.3194,77.3286,326129.0
2017-11-03 12:10:00,84.22,84.34,84.22,84.32,223968.0,77.3286,77.4388,77.3286,77.4204,223968.0
2017-11-03 12:20:00,84.33,84.36,84.31,84.33,270281.0,77.4296,77.4572,77.4113,77.4296,270281.0
2017-11-03 12:30:00,84.33,84.42,84.27,84.42,266541.0,77.4296,77.5123,77.3745,77.5123,266541.0
2017-11-03 12:40:00,84.41,84.54,84.4,84.45,405727.0,77.5031,77.6224,77.4939,77.5398,405727.0
2017-11-03 12:50:00,84.46,84.48,84.35,84.37,215349.0,77.549,77.5673,77.448,77.4664,215349.0
2017-11-03 13:00:00,84.37,84.44,84.32,84.35,261726.0,77.4664,77.5306,77.4204,77.448,261726.0
2017-11-03 13:10:00,84.35,84.36,84.2,84.2,291583.0,77.448,77.4572,77.3103,77.3103,291583.0
2017-11-03 13:20:00,84.2,84.21,84.11,84.14,275777.0,77.3103,77.3194,77.2276,77.2552,275777.0
2017-11-03 13:30:00,84.13,84.14,84.06,84.11,298218.0,77.246,77.2552,77.1817,77.2276,298218.0
2017-11-03 13:40:00,84.12,84.23,84.09,84.2,295749.0,77.2368,77.3378,77.2093,77.3103,295749.0
2017-11-03 13:50:00,84.2,84.24,84.09,84.09,222883.0,77.3103,77.347,77.2093,77.2093,222883.0
2017-11-03 14:00:00,84.1,84.17,84.07,84.14,256895.0,77.2184,77.2827,77.1909,77.2552,256895.0
2017-11-03 14:10:00,84.15,84.2,84.13,84.15,181084.0,77.2644,77.3103,77.246,77.2644,181084.0
2017-11-03 14:20:00,84.15,84.22,84.14,84.18,244747.0,77.2644,77.3286,77.2552,77.2919,244747.0
2017-11-03 14:30:00,84.18,84.18,84.1,84.11,262760.0,77.2919,77.2919,77.2184,77.2276,262760.0
2017-11-03 14:40:00,84.12,84.12,84.02,84.06,321936.0,77.2368,77.2368,77.145,77.1817,321936.0
2017-11-03 14:50:00,84.06,84.07,84.0,84.02,308522.0,77.1817,77.1909,77.1266,77.145,308522.0
2017-11-03 15:00:00,84.01,84.09,84.0,84.05,221876.0,77.1358,77.2093,77.1266,77.1725,221876.0
2017-11-03 15:10:00,84.05,84.06,84.0,84.02,263381.0,77.1725,77.1817,77.1266,77.145,263381.0
2017-11-03 15:20:00,84.02,84.1,84.02,84.08,253772.0,77.145,77.2184,77.145,77.2001,253772.0
2017-11-03 15:30:00,84.08,84.1,84.01,84.08,294646.0,77.2001,77.2184,77.1358,77.2001,294646.0
2017-11-03 15:40:00,84.07,84.13,84.05,84.09,370573.0,77.1909,77.246,77.1725,77.2093,370573.0
2017-11-03 15:50:00,84.1,84.14,84.03,84.13,1132296.0,77.2184,77.2552,77.1542,77.246,1132296.0
2017-11-06 09:30:00,84.2,84.54,84.16,84.34,1187527.0,77.3103,77.6224,77.2735,77.4388,1187527.0
2017-11-06 09:40:00,84.34,84.39,84.17,84.22,473336.0,77.4388,77.4847,77.2827,77.3286,473336.0
2017-11-06 09:50:00,84.22,84.51,84.2,84.51,505199.0,77.3286,77.5949,77.3103,77.5949,505199.0
2017-11-06 10:00:00,84.51,84.51,84.32,84.42,561300.0,77.5949,77.5949,77.4204,77.5123,561300.0
2017-11-06 10:10:00,84.42,84.52,84.37,84.52,414030.0,77.5123,77.6041,77.4664,77.6041,414030.0
2017-11-06 10:20:00,84.52,84.7,84.48,84.64,451841.0,77.6041,77.7693,77.5673,77.7143,451841.0
2017-11-06 10:30:00,84.64,84.65,84.47,84.5,314698.0,77.7143,77.7234,77.5582,77.5857,314698.0
2017-11-06 10:40:00,84.5,84.58,84.47,84.52,347495.0,77.5857,77.6592,77.5582,77.6041,347495.0
2017-11-06 10:50:00,84.53,84.53,84.31,84.37,330184.0,77.6133,77.6133,77.4113,77.4664,330184.0
2017-11-06 11:00:00,84.36,84.44,84.3,84.34,281967.0,77.4572,77.5306,77.4021,77.4388,281967.0
2017-11-06 11:10:00,84.34,84.35,84.26,84.32,284669.0,77.4388,77.448,77.3654,77.4204,284669.0
2017-11-06 11:20:00,84.32,84.34,84.24,84.26,268919.0,77.4204,77.4388,77.347,77.3654,268919.0
2017-11-06 11:30:00,84.26,84.27,84.13,84.16,383355.0,77.3654,77.3745,77.246,77.2735,383355.0
2017-11-06 11:40:00,84.16,84.23,84.12,84.23,323263.0,77.2735,77.3378,77.2368,77.3378,323263.0
2017-11-06 11:50:00,84.22,84.31,84.08,84.21,401032.0,77.3286,77.4113,77.2001,77.3194,401032.0
2017-11-06 12:00:00,84.22,84.31,84.2,84.31,176214.0,77.3286,77.4113,77.3103,77.4113,176214.0
2017-11-06 12:10:00,84.31,84.39,84.29,84.34,206353.0,77.4113,77.4847,77.3929,77.4388,206353.0
2017-11-06 12:20:00,84.33,84.38,84.29,84.32,203663.0,77.4296,77.4755,77.3929,77.4204,203663.0
2017-11-06 12:30:00,84.32,84.39,84.31,84.39,180607.0,77.4204,77.4847,77.4113,77.4847,180607.0
2017-11-06 12:40:00,84.38,84.48,84.37,84.47,240379.0,77.4755,77.5673,77.4664,77.5582,240379.0
2017-11-06 12:50:00,84.47,84.52,84.45,84.5,217941.0,77.5582,77.6041,77.5398,77.5857,217941.0
2017-11-06 13:00:00,84.51,84.53,84.47,84.53,190736.0,77.5949,77.6133,77.5582,77.6133,190736.0
2017-11-06 13:10:00,84.53,84.59,84.5,84.56,268386.0,77.6133,77.6683,77.5857,77.6408,268386.0
2017-11-06 13:20:00,84.56,84.58,84.45,84.48,238323.0,77.6408,77.6592,77.5398,77.5673,238323.0
2017-11-06 13:30:00,84.47,84.51,84.35,84.43,296933.0,77.5582,77.5949,77.448,77.5214,296933.0
2017-11-06 13:40:00,84.43,84.46,84.36,84.38,226965.0,77.5214,77.549,77.4572,77.4755,226965.0
2017-11-06 13:50:00,84.38,84.41,84.31,84.36,238622.0,77.4755,77.5031,77.4113,77.4572,238622.0
2017-11-06 14:00:00,84.37,84.39,84.33,84.34,233294.0,77.4664,77.4847,77.4296,77.4388,233294.0
2017-11-06 14:10:00,84.34,84.35,84.26,84.28,307051.0,77.4388,77.448,77.3654,77.3837,307051.0
2017-11-06 14:20:00,84.28,84.33,84.25,84.27,244902.0,77.3837,77.4296,77.3562,77.3745,244902.0
2017-11-06 14:30:00,84.28,84.29,84.21,84.26,171414.0,77.3837,77.3929,77.3194,77.3654,171414.0
2017-11-06 14:40:00,84.27,84.31,84.21,84.26,223806.0,77.3745,77.4113,77.3194,77.3654,223806.0
2017-11-06 14:50:00,84.27,84.3,84.21,84.26,227023.0,77.3745,77.4021,77.3194,77.3654,227023.0
2017-11-06 15:00:00,84.26,84.42,84.25,84.38,441407.0,77.3654,77.5123,77.3562,77.4755,441407.0
2017-11-06 15:10:00,84.38,84.43,84.31,84.39,356191.0,77.4755,77.5214,77.4113,77.4847,356191.0
2017-11-06 15:20:00,84.38,84.41,84.36,84.4,228428.0,77.4755,77.5031,77.4572,77.4939,228428.0
2017-11-06 15:30:00,84.4,84.43,84.32,84.42,381209.0,77.4939,77.5214,77.4204,77.5123,381209.0
2017-11-06 15:40:00,84.42,84.47,84.37,84.42,486407.0,77.5123,77.5582,77.4664,77.5123,486407.0
2017-11-06 15:50:00,84.42,84.58,84.38,84.48,1519061.0,77.5123,77.6592,77.4755,77.5673,1519061.0
2017-11-07 09:30:00,84.76,84.9,84.57,84.62,1032317.0,77.8244,77.953,77.65,77.6959,1032317.0
2017-11-07 09:40:00,84.63,84.73,84.41,84.41,409675.0,77.7051,77.7969,77.5031,77.5031,409675.0
2017-11-07 09:50:00,84.41,84.5,84.33,84.33,479323.0,77.5031,77.5857,77.4296,77.4296,479323.0
2017-11-07 10:00:00,84.33,84.48,84.28,84.38,578083.0,77.4296,77.5673,77.3837,77.4755,578083.0
2017-11-07 10:10:00,84.37,84.49,84.3,84.41,437146.0,77.4664,77.5765,77.4021,77.5031,437146.0
2017-11-07 10:20:00,84.41,84.41,84.21,84.21,315712.0,77.5031,77.5031,77.3194,77.3194,315712.0
2017-11-07 10:30:00,84.21,84.28,84.08,84.26,442742.0,77.3194,77.3837,77.2001,77.3654,442742.0
2017-11-07 10:40:00,84.25,84.3,84.07,84.13,290219.0,77.3562,77.4021,77.1909,77.246,290219.0
2017-11-07 10:50:00,84.12,84.19,84.09,84.13,237082.0,77.2368,77.3011,77.2093,77.246,237082.0
2017-11-07 11:00:00,84.14,84.21,84.07,84.21,263127.0,77.2552,77.3194,77.1909,77.3194,263127.0
2017-11-07 11:10:00,84.21,84.24,84.1,84.1,181814.0,77.3194,77.347,77.2184,77.2184,181814.0
2017-11-07 11:20:00,84.1,84.17,84.08,84.11,266916.0,77.2184,77.2827,77.2001,77.2276,266916.0
2017-11-07 11:30:00,84.11,84.17,84.03,84.06,278672.0,77.2276,77.2827,77.1542,77.1817,278672.0
2017-11-07 11:40:00,84.06,84.15,84.05,84.11,335270.0,77.1817,77.2644,77.1725,77.2276,335270.0
2017-11-07 11:50:00,84.1,84.15,83.98,84.0,394219.0,77.2184,77.2644,77.1083,77.1266,394219.0
2017-11-07 12:00:00,84.0,84.11,83.96,84.05,257864.0,77.1266,77.2276,77.0899,77.1725,257864.0
2017-11-07 12:10:00,84.04,84.1,83.93,84.0,328050.0,77.1634,77.2184,77.0624,77.1266,328050.0
2017-11-07 12:20:00,84.0,84.04,83.93,84.04,228001.0,77.1266,77.1634,77.0624,77.1634,228001.0
2017-11-07 12:30:00,84.04,84.12,84.01,84.11,194079.0,77.1634,77.2368,77.1358,77.2276,194079.0
2017-11-07 12:40:00,84.11,84.14,84.06,84.1,116390.0,77.2276,77.2552,77.1817,77.2184,116390.0
2017-11-07 12:50:00,84.1,84.18,84.08,84.14,173915.0,77.2184,77.2919,77.2001,77.2552,173915.0
2017-11-07 13:00:00,84.14,84.26,84.1,84.24,345140.0,77.2552,77.3654,77.2184,77.347,345140.0
2017-11-07 13:10:00,84.25,84.28,84.17,84.2,176116.0,77.3562,77.3837,77.2827,77.3103,176116.0
2017-11-07 13:20:00,84.2,84.2,84.12,84.17,160306.0,77.3103,77.3103,77.2368,77.2827,160306.0
2017-11-07 13:30:00,84.16,84.19,84.13,84.17,171985.0,77.2735,77.3011,77.246,77.2827,171985.0
2017-11-07 13:40:00,84.17,84.18,84.1,84.12,110308.0,77.2827,77.2919,77.2184,77.2368,110308.0
2017-11-07 13:50:00,84.12,84.12,84.02,84.03,167524.0,77.2368,77.2368,77.145,77.1542,167524.0
2017-11-07 14:00:00,84.03,84.04,83.97,84.03,231222.0,77.1542,77.1634,77.0991,77.1542,231222.0
2017-11-07 14:10:00,84.03,84.1,83.97,84.09,238146.0,77.1542,77.2184,77.0991,77.2093,238146.0
2017-11-07 14:20:00,84.09,84.13,84.0,84.01,333136.0,77.2093,77.246,77.1266,77.1358,333136.0
2017-11-07 14:30:00,84.01,84.09,84.0,84.06,193997.0,77.1358,77.2093,77.1266,77.1817,193997.0
2017-11-07 14:40:00,84.06,84.06,83.98,83.98,258068.0,77.1817,77.1817,77.1083,77.1083,258068.0
2017-11-07 14:50:00,83.98,84.03,83.98,83.98,259406.0,77.1083,77.1542,77.1083,77.1083,259406.0
2017-11-07 15:00:00,83.98,84.08,83.96,84.07,324500.0,77.1083,77.2001,77.0899,77.1909,324500.0
2017-11-07 15:10:00,84.07,84.1,84.01,84.05,350557.0,77.1909,77.2184,77.1358,77.1725,350557.0
2017-11-07 15:20:00,84.05,84.09,83.97,84.01,284085.0,77.1725,77.2093,77.0991,77.1358,284085.0
2017-11-07 15:30:00,84.01,84.12,84.0,84.09,390287.0,77.1358,77.2368,77.1266,77.2093,390287.0
2017-11-07 15:40:00,84.09,84.14,84.03,84.1,495743.0,77.2093,77.2552,77.1542,77.2184,495743.0
2017-11-07 15:50:00,84.1,84.27,84.09,84.26,1503708.0,77.2184,77.3745,77.2093,77.3654,1503708.0
2017-11-08 09:30:00,84.16,84.35,83.86,83.88,1027130.0,77.2735,77.448,76.9981,77.0164,1027130.0
2017-11-08 09:40:00,83.88,84.04,83.88,83.9,396918.0,77.0164,77.1634,77.0164,77.0348,396918.0
2017-11-08 09:50:00,83.9,84.0,83.83,83.98,260073.0,77.0348,77.1266,76.9705,77.1083,260073.0
2017-11-08 10:00:00,83.98,84.1,83.92,84.09,355273.0,77.1083,77.2184,77.0532,77.2093,355273.0
2017-11-08 10:10:00,84.08,84.11,83.98,83.98,233078.0,77.2001,77.2276,77.1083,77.1083,233078.0
2017-11-08 10:20:00,83.99,84.06,83.91,83.96,214964.0,77.1174,77.1817,77.044,77.0899,214964.0
2017-11-08 10:30:00,83.95,84.04,83.91,83.96,228334.0,77.0807,77.1634,77.044,77.0899,228334.0
2017-11-08 10:40:00,83.96,84.1,83.94,84.07,317677.0,77.0899,77.2184,77.0715,77.1909,317677.0
2017-11-08 10:50:00,84.08,84.17,84.07,84.14,248741.0,77.2001,77.2827,77.1909,77.2552,248741.0
2017-11-08 11:00:00,84.13,84.27,84.13,84.19,383112.0,77.246,77.3745,77.246,77.3011,383112.0
2017-11-08 11:10:00,84.19,84.31,84.17,84.26,204009.0,77.3011,77.4113,77.2827,77.3654,204009.0
2017-11-08 11:20:00,84.26,84.35,84.23,84.23,317639.0,77.3654,77.448,77.3378,77.3378,317639.0
2017-11-08 11:30:00,84.23,84.23,84.11,84.14,190617.0,77.3378,77.3378,77.2276,77.2552,190617.0
2017-11-08 11:40:00,84.14,84.16,84.08,84.09,144953.0,77.2552,77.2735,77.2001,77.2093,144953.0
2017-11-08 11:50:00,84.09,84.14,84.06,84.13,171983.0,77.2093,77.2552,77.1817,77.246,171983.0
2017-11-08 12:00:00,84.14,84.16,84.07,84.08,159272.0,77.2552,77.2735,77.1909,77.2001,159272.0
2017-11-08 12:10:00,84.08,84.09,83.97,83.97,283102.0,77.2001,77.2093,77.0991,77.0991,283102.0
2017-11-08 12:20:00,83.97,84.01,83.87,83.94,422730.0,77.0991,77.1358,77.0073,77.0715,422730.0
2017-11-08 12:30:00,83.93,84.03,83.93,84.01,196062.0,77.0624,77.1542,77.0624,77.1358,196062.0
2017-11-08 12:40:00,84.01,84.08,83.98,84.08,161746.0,77.1358,77.2001,77.1083,77.2001,161746.0
2017-11-08 12:50:00,84.08,84.22,84.06,84.21,169102.0,77.2001,77.3286,77.1817,77.3194,169102.0
2017-11-08 13:00:00,84.21,84.31,84.2,84.25,280876.0,77.3194,77.4113,77.3103,77.3562,280876.0
2017-11-08 13:10:00,84.25,84.29,84.22,84.25,135746.0,77.3562,77.3929,77.3286,77.3562,135746.0
2017-11-08 13:20:00,84.25,84.31,84.25,84.27,235462.0,77.3562,77.4113,77.3562,77.3745,235462.0
2017-11-08 13:30:00,84.27,84.29,84.22,84.25,182664.0,77.3745,77.3929,77.3286,77.3562,182664.0
2017-11-08 13:40:00,84.25,84.34,84.22,84.32,160074.0,77.3562,77.4388,77.3286,77.4204,160074.0
2017-11-08 13:50:00,84.33,84.39,84.33,84.38,163600.0,77.4296,77.4847,77.4296,77.4755,163600.0
2017-11-08 14:00:00,84.38,84.4,84.34,84.37,164957.0,77.4755,77.4939,77.4388,77.4664,164957.0
2017-11-08 14:10:00,84.37,84.44,84.36,84.43,182178.0,77.4664,77.5306,77.4572,77.5214,182178.0
2017-11-08 14:20:00,84.43,84.5,84.42,84.45,227859.0,77.5214,77.5857,77.5123,77.5398,227859.0
2017-11-08 14:30:00,84.46,84.49,84.38,84.41,280389.0,77.549,77.5765,77.4755,77.5031,280389.0
2017-11-08 14:40:00,84.41,84.47,84.37,84.42,209072.0,77.5031,77.5582,77.4664,77.5123,209072.0
2017-11-08 14:50:00,84.42,84.49,84.41,84.45,183449.0,77.5123,77.5765,77.5031,77.5398,183449.0
2017-11-08 15:00:00,84.45,84.5,84.44,84.47,229635.0,77.5398,77.5857,77.5306,77.5582,229635.0
2017-11-08 15:10:00,84.47,84.49,84.42,84.48,197312.0,77.5582,77.5765,77.5123,77.5673,197312.0
2017-11-08 15:20:00,84.47,84.53,84.45,84.52,302052.0,77.5582,77.6133,77.5398,77.6041,302052.0
2017-11-08 15:30:00,84.52,84.56,84.39,84.43,498575.0,77.6041,77.6408,77.4847,77.5214,498575.0
2017-11-08 15:40:00,84.43,84.46,84.37,84.4,395873.0,77.5214,77.549,77.4664,77.4939,395873.0
2017-11-08 15:50:00,84.4,84.61,84.39,84.57,1147539.0,77.4939,77.6867,77.4847,77.65,1147539.0
2017-11-09 09:30:00,84.11,84.16,83.79,83.83,850850.0,77.2276,77.2735,76.9338,76.9705,850850.0
2017-11-09 09:40:00,83.84,83.84,83.47,83.53,691039.0,76.9797,76.9797,76.64,76.6951,691039.0
2017-11-09 09:50:00,83.52,83.68,83.49,83.63,465980.0,76.6859,76.8328,76.6584,76.7869,465980.0
2017-11-09 10:00:00,83.64,84.09,83.62,83.99,660015.0,76.7961,77.2093,76.7777,77.1174,660015.0
2017-11-09 10:10:00,84.0,84.08,83.88,84.05,365262.0,77.1266,77.2001,77.0164,77.1725,365262.0
2017-11-09 10:20:00,84.06,84.27,84.01,84.06,527145.0,77.1817,77.3745,77.1358,77.1817,527145.0
2017-11-09 10:30:00,84.07,84.11,83.81,83.83,324382.0,77.1909,77.2276,76.9522,76.9705,324382.0
2017-11-09 10:40:00,83.82,83.91,83.72,83.85,338225.0,76.9614,77.044,76.8695,76.9889,338225.0
2017-11-09 10:50:00,83.86,84.05,83.79,84.03,320140.0,76.9981,77.1725,76.9338,77.1542,320140.0
2017-11-09 11:00:00,84.02,84.03,83.9,83.92,284179.0,77.145,77.1542,77.0348,77.0532,284179.0
2017-11-09 11:10:00,83.92,83.93,83.72,83.73,350924.0,77.0532,77.0624,76.8695,76.8787,350924.0
2017-11-09 11:20:00,83.74,83.76,83.5,83.61,509370.0,76.8879,76.9063,76.6675,76.7685,509370.0
2017-11-09 11:30:00,83.61,83.66,83.52,83.53,337919.0,76.7685,76.8144,76.6859,76.6951,337919.0
2017-11-09 11:40:00,83.53,83.57,83.09,83.39,792735.0,76.6951,76.7318,76.2911,76.5665,792735.0
2017-11-09 11:50:00,83.39,83.46,83.13,83.33,481572.0,76.5665,76.6308,76.3278,76.5114,481572.0
2017-11-09 12:00:00,83.33,83.39,83.16,83.31,408720.0,76.5114,76.5665,76.3554,76.4931,408720.0
2017-11-09 12:10:00,83.31,83.34,82.98,83.14,597822.0,76.4931,76.5206,76.1901,76.337,597822.0
2017-11-09 12:20:00,83.14,83.22,83.0,83.06,420088.0,76.337,76.4104,76.2085,76.2635,420088.0
2017-11-09 12:30:00,83.06,83.31,82.9,83.22,603101.0,76.2635,76.4931,76.1166,76.4104,603101.0
2017-11-09 12:40:00,83.23,83.24,83.08,83.22,466105.0,76.4196,76.4288,76.2819,76.4104,466105.0
2017-11-09 12:50:00,83.2,83.36,83.17,83.29,366150.0,76.3921,76.539,76.3645,76.4747,366150.0
2017-11-09 13:00:00,83.3,83.31,83.14,83.31,254270.0,76.4839,76.4931,76.337,76.4931,254270.0
2017-11-09 13:10:00,83.3,83.46,83.28,83.43,239554.0,76.4839,76.6308,76.4655,76.6033,239554.0
2017-11-09 13:20:00,83.42,83.62,83.42,83.59,382313.0,76.5941,76.7777,76.5941,76.7502,382313.0
2017-11-09 13:30:00,83.59,83.67,83.47,83.48,265621.0,76.7502,76.8236,76.64,76.6492,265621.0
2017-11-09 13:40:00,83.48,83.86,83.42,83.63,498833.0,76.6492,76.9981,76.5941,76.7869,498833.0
2017-11-09 13:50:00,83.64,83.72,83.58,83.62,258862.0,76.7961,76.8695,76.741,76.7777,258862.0
2017-11-09 14:00:00,83.63,83.86,83.6,83.82,277546.0,76.7869,76.9981,76.7594,76.9614,277546.0
2017-11-09 14:10:00,83.83,83.91,83.77,83.85,311672.0,76.9705,77.044,76.9154,76.9889,311672.0
2017-11-09 14:20:00,83.85,83.88,83.73,83.73,247638.0,76.9889,77.0164,76.8787,76.8787,247638.0
2017-11-09 14:30:00,83.73,83.83,83.68,83.7,275836.0,76.8787,76.9705,76.8328,76.8512,275836.0
2017-11-09 14:40:00,83.7,83.83,83.68,83.82,287518.0,76.8512,76.9705,76.8328,76.9614,287518.0
2017-11-09 14:50:00,83.82,83.89,83.79,83.84,233416.0,76.9614,77.0256,76.9338,76.9797,233416.0
2017-11-09 15:00:00,83.83,83.91,83.73,83.82,266223.0,76.9705,77.044,76.8787,76.9614,266223.0
2017-11-09 15:10:00,83.83,83.97,83.82,83.97,432141.0,76.9705,77.0991,76.9614,77.0991,432141.0
2017-11-09 15:20:00,83.97,83.98,83.89,83.92,258587.0,77.0991,77.1083,77.0256,77.0532,258587.0
2017-11-09 15:30:00,83.92,84.05,83.9,84.03,417889.0,77.0532,77.1725,77.0348,77.1542,417889.0
2017-11-09 15:40:00,84.04,84.05,83.94,83.98,431045.0,77.1634,77.1725,77.0715,77.1083,431045.0
2017-11-09 15:50:00,83.98,84.17,83.98,84.09,1332444.0,77.1083,77.2827,77.1083,77.2093,1332444.0
2017-11-10 09:30:00,83.79,84.0,83.67,83.99,947917.0,76.9338,77.1266,76.8236,77.1174,947917.0
2017-11-10 09:40:00,83.99,84.1,83.69,83.71,585005.0,77.1174,77.2184,76.842,76.8604,585005.0
2017-11-10 09:50:00,83.7,83.87,83.68,83.73,929829.0,76.8512,77.0073,76.8328,76.8787,929829.0
2017-11-10 10:00:00,83.73,83.77,83.5,83.53,679166.0,76.8787,76.9154,76.6675,76.6951,679166.0
2017-11-10 10:10:00,83.52,83.56,83.38,83.51,740359.0,76.6859,76.7226,76.5574,76.6767,740359.0
2017-11-10 10:20:00,83.5,83.57,83.42,83.44,310097.0,76.6675,76.7318,76.5941,76.6124,310097.0
2017-11-10 10:30:00,83.43,83.43,83.26,83.36,437203.0,76.6033,76.6033,76.4472,76.539,437203.0
2017-11-10 10:40:00,83.37,83.39,83.23,83.31,362024.0,76.5482,76.5665,76.4196,76.4931,362024.0
2017-11-10 10:50:00,83.31,83.47,83.25,83.46,280325.0,76.4931,76.64,76.438,76.6308,280325.0
2017-11-10 11:00:00,83.46,83.51,83.4,83.41,321196.0,76.6308,76.6767,76.5757,76.5849,321196.0
2017-11-10 11:10:00,83.41,83.5,83.36,83.45,254416.0,76.5849,76.6675,76.539,76.6216,254416.0
2017-11-10 11:20:00,83.45,83.45,83.28,83.33,332466.0,76.6216,76.6216,76.4655,76.5114,332466.0
2017-11-10 11:30:00,83.34,83.4,83.32,83.38,142043.0,76.5206,76.5757,76.5023,76.5574,142043.0
2017-11-10 11:40:00,83.38,83.47,83.36,83.46,184264.0,76.5574,76.64,76.539,76.6308,184264.0
2017-11-10 11:50:00,83.46,83.6,83.46,83.56,245867.0,76.6308,76.7594,76.6308,76.7226,245867.0
2017-11-10 12:00:00,83.56,83.61,83.53,83.6,286728.0,76.7226,76.7685,76.6951,76.7594,286728.0
2017-11-10 12:10:00,83.61,83.63,83.51,83.53,311662.0,76.7685,76.7869,76.6767,76.6951,311662.0
2017-11-10 12:20:00,83.53,83.57,83.5,83.51,159462.0,76.6951,76.7318,76.6675,76.6767,159462.0
2017-11-10 12:30:00,83.51,83.54,83.48,83.54,180735.0,76.6767,76.7043,76.6492,76.7043,180735.0
2017-11-10 12:40:00,83.54,83.57,83.51,83.52,164879.0,76.7043,76.7318,76.6767,76.6859,164879.0
2017-11-10 12:50:00,83.52,83.53,83.4,83.42,187923.0,76.6859,76.6951,76.5757,76.5941,187923.0
2017-11-10 13:00:00,83.42,83.45,83.33,83.42,198087.0,76.5941,76.6216,76.5114,76.5941,198087.0
2017-11-10 13:10:00,83.42,83.61,83.41,83.59,780270.0,76.5941,76.7685,76.5849,76.7502,780270.0
2017-11-10 13:20:00,83.59,83.64,83.56,83.64,153606.0,76.7502,76.7961,76.7226,76.7961,153606.0
2017-11-10 13:30:00,83.64,83.66,83.56,83.56,294870.0,76.7961,76.8144,76.7226,76.7226,294870.0
2017-11-10 13:40:00,83.56,83.6,83.53,83.56,217741.0,76.7226,76.7594,76.6951,76.7226,217741.0
2017-11-10 13:50:00,83.55,83.58,83.54,83.56,119047.0,76.7134,76.741,76.7043,76.7226,119047.0
2017-11-10 14:00:00,83.56,83.66,83.56,83.64,193369.0,76.7226,76.8144,76.7226,76.7961,193369.0
2017-11-10 14:10:00,83.63,83.75,83.62,83.75,521866.0,76.7869,76.8971,76.7777,76.8971,521866.0
2017-11-10 14:20:00,83.75,83.76,83.66,83.7,204208.0,76.8971,76.9063,76.8144,76.8512,204208.0
2017-11-10 14:30:00,83.7,83.76,83.7,83.73,224153.0,76.8512,76.9063,76.8512,76.8787,224153.0
2017-11-10 14:40:00,83.73,83.8,83.73,83.8,193621.0,76.8787,76.943,76.8787,76.943,193621.0
2017-11-10 14:50:00,83.8,83.8,83.71,83.72,200844.0,76.943,76.943,76.8604,76.8695,200844.0
2017-11-10 15:00:00,83.72,83.78,83.71,83.75,335262.0,76.8695,76.9246,76.8604,76.8971,335262.0
2017-11-10 15:10:00,83.75,83.76,83.67,83.7,224400.0,76.8971,76.9063,76.8236,76.8512,224400.0
2017-11-10 15:20:00,83.71,83.73,83.67,83.7,174312.0,76.8604,76.8787,76.8236,76.8512,174312.0
2017-11-10 15:30:00,83.7,83.74,83.67,83.67,236340.0,76.8512,76.8879,76.8236,76.8236,236340.0
2017-11-10 15:40:00,83.68,83.76,83.67,83.76,294983.0,76.8328,76.9063,76.8236,76.9063,294983.0
2017-11-10 15:50:00,83.76,83.88,83.76,83.86,1292371.0,76.9063,77.0164,76.9063,76.9981,1292371.0
2017-11-13 09:30:00,83.66,83.75,83.46,83.7,748784.0,76.8144,76.8971,76.6308,76.8512,748784.0
2017-11-13 09:40:00,83.7,83.75,83.64,83.67,378694.0,76.8512,76.8971,76.7961,76.8236,378694.0
2017-11-13 09:50:00,83.68,83.69,83.51,83.53,352492.0,76.8328,76.842,76.6767,76.6951,352492.0
2017-11-13 10:00:00,83.54,83.67,83.53,83.6,298895.0,76.7043,76.8236,76.6951,76.7594,298895.0
2017-11-13 10:10:00,83.61,83.76,83.6,83.61,333126.0,76.7685,76.9063,76.7594,76.7685,333126.0
2017-11-13 10:20:00,83.62,83.74,83.59,83.73,189788.0,76.7777,76.8879,76.7502,76.8787,189788.0
2017-11-13 10:30:00,83.74,83.76,83.64,83.66,219567.0,76.8879,76.9063,76.7961,76.8144,219567.0
2017-11-13 10:40:00,83.65,83.66,83.58,83.61,168925.0,76.8053,76.8144,76.741,76.7685,168925.0
2017-11-13 10:50:00,83.61,83.62,83.57,83.61,215991.0,76.7685,76.7777,76.7318,76.7685,215991.0
2017-11-13 11:00:00,83.61,83.63,83.58,83.62,244229.0,76.7685,76.7869,76.741,76.7777,244229.0
2017-11-13 11:10:00,83.62,83.66,83.58,83.66,208272.0,76.7777,76.8144,76.741,76.8144,208272.0
2017-11-13 11:20:00,83.65,83.68,83.61,83.63,210174.0,76.8053,76.8328,76.7685,76.7869,210174.0
2017-11-13 11:30:00,83.63,83.64,83.59,83.62,201890.0,76.7869,76.7961,76.7502,76.7777,201890.0
2017-11-13 11:40:00,83.61,83.62,83.53,83.59,178855.0,76.7685,76.7777,76.6951,76.7502,178855.0
2017-11-13 11:50:00,83.58,83.6,83.54,83.56,147472.0,76.741,76.7594,76.7043,76.7226,147472.0
2017-11-13 12:00:00,83.57,83.59,83.51,83.52,170718.0,76.7318,76.7502,76.6767,76.6859,170718.0
2017-11-13 12:10:00,83.52,83.56,83.51,83.54,150734.0,76.6859,76.7226,76.6767,76.7043,150734.0
2017-11-13 12:20:00,83.54,83.63,83.53,83.61,112738.0,76.7043,76.7869,76.6951,76.7685,112738.0
2017-11-13 12:30:00,83.62,83.66,83.6,83.63,143905.0,76.7777,76.8144,76.7594,76.7869,143905.0
2017-11-13 12:40:00,83.63,83.65,83.53,83.54,114230.0,76.7869,76.8053,76.6951,76.7043,114230.0
2017-11-13 12:50:00,83.53,83.62,83.53,83.61,107920.0,76.6951,76.7777,76.6951,76.7685,107920.0
2017-11-13 13:00:00,83.6,83.64,83.53,83.56,160778.0,76.7594,76.7961,76.6951,76.7226,160778.0
2017-11-13 13:10:00,83.56,83.6,83.55,83.59,109034.0,76.7226,76.7594,76.7134,76.7502,109034.0
2017-11-13 13:20:00,83.59,83.63,83.58,83.62,112773.0,76.7502,76.7869,76.741,76.7777,112773.0
2017-11-13 13:30:00,83.62,83.66,83.6,83.61,166389.0,76.7777,76.8144,76.7594,76.7685,166389.0
2017-11-13 13:40:00,83.61,83.69,83.61,83.64,136565.0,76.7685,76.842,76.7685,76.7961,136565.0
2017-11-13 13:50:00,83.64,83.72,83.64,83.71,143747.0,76.7961,76.8695,76.7961,76.8604,143747.0
2017-11-13 14:00:00,83.7,83.75,83.68,83.73,171798.0,76.8512,76.8971,76.8328,76.8787,171798.0
2017-11-13 14:10:00,83.73,83.77,83.73,83.76,126028.0,76.8787,76.9154,76.8787,76.9063,126028.0
2017-11-13 14:20:00,83.77,83.86,83.76,83.81,244823.0,76.9154,76.9981,76.9063,76.9522,244823.0
2017-11-13 14:30:00,83.81,83.87,83.81,83.87,108280.0,76.9522,77.0073,76.9522,77.0073,108280.0
2017-11-13 14:40:00,83.86,83.87,83.71,83.73,261889.0,76.9981,77.0073,76.8604,76.8787,261889.0
2017-11-13 14:50:00,83.74,83.8,83.63,83.65,244559.0,76.8879,76.943,76.7869,76.8053,244559.0
2017-11-13 15:00:00,83.66,83.81,83.66,83.81,148436.0,76.8144,76.9522,76.8144,76.9522,148436.0
2017-11-13 15:10:00,83.8,83.86,83.79,83.83,267652.0,76.943,76.9981,76.9338,76.9705,267652.0
2017-11-13 15:20:00,83.82,83.86,83.8,83.86,281135.0,76.9614,76.9981,76.943,76.9981,281135.0
2017-11-13 15:30:00,83.86,83.86,83.78,83.79,279120.0,76.9981,76.9981,76.9246,76.9338,279120.0
2017-11-13 15:40:00,83.8,83.81,83.67,83.7,304104.0,76.943,76.9522,76.8236,76.8512,304104.0
2017-11-13 15:50:00,83.7,83.94,83.7,83.93,934000.0,76.8512,77.0715,76.8512,77.0624,934000.0
2017-11-14 09:30:00,83.5,83.7,83.26,83.38,1091622.0,76.6675,76.8512,76.4472,76.5574,1091622.0
2017-11-14 09:40:00,83.39,83.59,83.37,83.45,643398.0,76.5665,76.7502,76.5482,76.6216,643398.0
2017-11-14 09:50:00,83.45,83.48,83.18,83.22,603073.0,76.6216,76.6492,76.3737,76.4104,603073.0
2017-11-14 10:00:00,83.22,83.25,82.98,83.2,827285.0,76.4104,76.438,76.1901,76.3921,827285.0
2017-11-14 10:10:00,83.2,83.42,83.19,83.38,518305.0,76.3921,76.5941,76.3829,76.5574,518305.0
2017-11-14 10:20:00,83.38,83.44,83.27,83.44,424729.0,76.5574,76.6124,76.4564,76.6124,424729.0
2017-11-14 10:30:00,83.44,83.77,83.35,83.76,458206.0,76.6124,76.9154,76.5298,76.9063,458206.0
2017-11-14 10:40:00,83.76,83.85,83.69,83.72,443718.0,76.9063,76.9889,76.842,76.8695,443718.0
2017-11-14 10:50:00,83.72,83.81,83.7,83.73,381010.0,76.8695,76.9522,76.8512,76.8787,381010.0
2017-11-14 11:00:00,83.73,83.79,83.7,83.72,274337.0,76.8787,76.9338,76.8512,76.8695,274337.0
2017-11-14 11:10:00,83.73,83.74,83.63,83.66,376209.0,76.8787,76.8879,76.7869,76.8144,376209.0
2017-11-14 11:20:00,83.65,83.66,83.52,83.6,281971.0,76.8053,76.8144,76.6859,76.7594,281971.0
2017-11-14 11:30:00,83.61,83.65,83.56,83.6,245794.0,76.7685,76.8053,76.7226,76.7594,245794.0
2017-11-14 11:40:00,83.61,83.67,83.52,83.64,253547.0,76.7685,76.8236,76.6859,76.7961,253547.0
2017-11-14 11:50:00,83.64,83.68,83.6,83.6,202325.0,76.7961,76.8328,76.7594,76.7594,202325.0
2017-11-14 12:00:00,83.61,83.63,83.56,83.56,166975.0,76.7685,76.7869,76.7226,76.7226,166975.0
2017-11-14 12:10:00,83.56,83.64,83.56,83.63,131429.0,76.7226,76.7961,76.7226,76.7869,131429.0
2017-11-14 12:20:00,83.63,83.64,83.6,83.63,232851.0,76.7869,76.7961,76.7594,76.7869,232851.0
2017-11-14 12:30:00,83.63,83.72,83.62,83.63,196870.0,76.7869,76.8695,76.7777,76.7869,196870.0
2017-11-14 12:40:00,83.64,83.67,83.53,83.54,189474.0,76.7961,76.8236,76.6951,76.7043,189474.0
2017-11-14 12:50:00,83.54,83.57,83.35,83.42,331714.0,76.7043,76.7318,76.5298,76.5941,331714.0
2017-11-14 13:00:00,83.42,83.42,83.24,83.31,528836.0,76.5941,76.5941,76.4288,76.4931,528836.0
2017-11-14 13:10:00,83.31,83.43,83.3,83.41,430809.0,76.4931,76.6033,76.4839,76.5849,430809.0
2017-11-14 13:20:00,83.41,83.47,83.38,83.43,332565.0,76.5849,76.64,76.5574,76.6033,332565.0
2017-11-14 13:30:00,83.44,83.57,83.41,83.53,243417.0,76.6124,76.7318,76.5849,76.6951,243417.0
2017-11-14 13:40:00,83.54,83.72,83.53,83.7,196966.0,76.7043,76.8695,76.6951,76.8512,196966.0
2017-11-14 13:50:00,83.7,83.7,83.62,83.69,172993.0,76.8512,76.8512,76.7777,76.842,172993.0
2017-11-14 14:00:00,83.69,83.72,83.59,83.63,151194.0,76.842,76.8695,76.7502,76.7869,151194.0
2017-11-14 14:10:00,83.63,83.73,83.62,83.7,178969.0,76.7869,76.8787,76.7777,76.8512,178969.0
2017-11-14 14:20:00,83.7,83.71,83.6,83.67,214675.0,76.8512,76.8604,76.7594,76.8236,214675.0
2017-11-14 14:30:00,83.66,83.69,83.54,83.56,240793.0,76.8144,76.842,76.7043,76.7226,240793.0
2017-11-14 14:40:00,83.56,83.66,83.55,83.6,352545.0,76.7226,76.8144,76.7134,76.7594,352545.0
2017-11-14 14:50:00,83.6,83.7,83.58,83.59,274263.0,76.7594,76.8512,76.741,76.7502,274263.0
2017-11-14 15:00:00,83.59,83.69,83.58,83.66,278202.0,76.7502,76.842,76.741,76.8144,278202.0
2017-11-14 15:10:00,83.66,83.76,83.64,83.76,280011.0,76.8144,76.9063,76.7961,76.9063,280011.0
2017-11-14 15:20:00,83.75,83.76,83.69,83.69,315803.0,76.8971,76.9063,76.842,76.842,315803.0
2017-11-14 15:30:00,83.69,83.87,83.69,83.77,456059.0,76.842,77.0073,76.842,76.9154,456059.0
2017-11-14 15:40:00,83.77,83.81,83.71,83.81,509338.0,76.9154,76.9522,76.8604,76.9522,509338.0
2017-11-14 15:50:00,83.81,84.1,83.81,84.05,1814691.0,76.9522,77.2184,76.9522,77.1725,1814691.0
2017-11-15 09:30:00,83.47,83.69,83.1,83.18,1205154.0,77.0279,77.2309,76.6865,76.7603,1205154.0
2017-11-15 09:40:00,83.18,83.37,83.07,83.3,744688.0,76.7603,76.9356,76.6588,76.871,744688.0
2017-11-15 09:50:00,83.3,83.31,82.99,83.03,626629.0,76.871,76.8803,76.5849,76.6219,626629.0
2017-11-15 10:00:00,83.03,83.37,82.98,83.33,486405.0,76.6219,76.9356,76.5757,76.8987,486405.0
2017-11-15 10:10:00,83.33,83.34,83.11,83.23,409484.0,76.8987,76.9079,76.6957,76.8064,409484.0
2017-11-15 10:20:00,83.23,83.3,83.2,83.27,344654.0,76.8064,76.871,76.7787,76.8433,344654.0
2017-11-15 10:30:00,83.27,83.31,83.22,83.28,308942.0,76.8433,76.8803,76.7972,76.8526,308942.0
2017-11-15 10:40:00,83.27,83.28,83.2,83.26,265794.0,76.8433,76.8526,76.7787,76.8341,265794.0
2017-11-15 10:50:00,83.26,83.3,83.22,83.28,295723.0,76.8341,76.871,76.7972,76.8526,295723.0
2017-11-15 11:00:00,83.28,83.31,83.25,83.28,297599.0,76.8526,76.8803,76.8249,76.8526,297599.0
2017-11-15 11:10:00,83.28,83.33,83.22,83.3,377380.0,76.8526,76.8987,76.7972,76.871,377380.0
2017-11-15 11:20:00,83.3,83.34,83.22,83.25,549558.0,76.871,76.9079,76.7972,76.8249,549558.0
2017-11-15 11:30:00,83.25,83.3,83.21,83.25,274028.0,76.8249,76.871,76.788,76.8249,274028.0
2017-11-15 11:40:00,83.25,83.28,83.2,83.2,266968.0,76.8249,76.8526,76.7787,76.7787,266968.0
2017-11-15 11:50:00,83.2,83.26,83.19,83.2,229460.0,76.7787,76.8341,76.7695,76.7787,229460.0
2017-11-15 12:00:00,83.21,83.27,83.13,83.19,312581.0,76.788,76.8433,76.7141,76.7695,312581.0
2017-11-15 12:10:00,83.2,83.26,83.16,83.2,236518.0,76.7787,76.8341,76.7418,76.7787,236518.0
2017-11-15 12:20:00,83.21,83.27,83.21,83.25,291523.0,76.788,76.8433,76.788,76.8249,291523.0
2017-11-15 12:30:00,83.25,83.33,83.23,83.33,128994.0,76.8249,76.8987,76.8064,76.8987,128994.0
2017-11-15 12:40:00,83.33,83.37,83.23,83.23,186937.0,76.8987,76.9356,76.8064,76.8064,186937.0
2017-11-15 12:50:00,83.23,83.29,83.22,83.27,118608.0,76.8064,76.8618,76.7972,76.8433,118608.0
2017-11-15 13:00:00,83.27,83.28,83.2,83.21,141996.0,76.8433,76.8526,76.7787,76.788,141996.0
2017-11-15 13:10:00,83.21,83.25,83.14,83.15,165782.0,76.788,76.8249,76.7234,76.7326,165782.0
2017-11-15 13:20:00,83.15,83.19,83.14,83.16,209370.0,76.7326,76.7695,76.7234,76.7418,209370.0
2017-11-15 13:30:00,83.16,83.19,83.15,83.16,111520.0,76.7418,76.7695,76.7326,76.7418,111520.0
2017-11-15 13:40:00,83.15,83.23,83.14,83.21,159736.0,76.7326,76.8064,76.7234,76.788,159736.0
2017-11-15 13:50:00,83.22,83.24,83.13,83.15,208032.0,76.7972,76.8157,76.7141,76.7326,208032.0
2017-11-15 14:00:00,83.16,83.18,83.12,83.16,213034.0,76.7418,76.7603,76.7049,76.7418,213034.0
2017-11-15 14:10:00,83.15,83.22,83.14,83.16,278436.0,76.7326,76.7972,76.7234,76.7418,278436.0
2017-11-15 14:20:00,83.16,83.18,83.11,83.15,222413.0,76.7418,76.7603,76.6957,76.7326,222413.0
2017-11-15 14:30:00,83.15,83.2,83.13,83.15,164203.0,76.7326,76.7787,76.7141,76.7326,164203.0
2017-11-15 14:40:00,83.15,83.18,83.13,83.15,235435.0,76.7326,76.7603,76.7141,76.7326,235435.0
2017-11-15 14:50:00,83.16,83.18,83.13,83.18,238311.0,76.7418,76.7603,76.7141,76.7603,238311.0
2017-11-15 15:00:00,83.18,83.21,83.13,83.14,196236.0,76.7603,76.788,76.7141,76.7234,196236.0
2017-11-15 15:10:00,83.14,83.2,83.08,83.14,291987.0,76.7234,76.7787,76.668,76.7234,291987.0
2017-11-15 15:20:00,83.15,83.15,83.0,83.01,320007.0,76.7326,76.7326,76.5942,76.6034,320007.0
2017-11-15 15:30:00,83.01,83.1,83.0,83.0,331570.0,76.6034,76.6865,76.5942,76.5942,331570.0
2017-11-15 15:40:00,82.99,83.0,82.85,82.89,668342.0,76.5849,76.5942,76.4558,76.4927,668342.0
2017-11-15 15:50:00,82.89,83.01,82.69,82.99,2071153.0,76.4927,76.6034,76.3081,76.5849,2071153.0
2017-11-16 09:30:00,83.1,83.42,83.02,83.12,1160121.0,76.6865,76.9818,76.6126,76.7049,1160121.0
2017-11-16 09:40:00,83.12,83.23,83.07,83.13,688625.0,76.7049,76.8064,76.6588,76.7141,688625.0
2017-11-16 09:50:00,83.13,83.18,83.02,83.12,546595.0,76.7141,76.7603,76.6126,76.7049,546595.0
2017-11-16 10:00:00,83.13,83.25,83.04,83.19,387941.0,76.7141,76.8249,76.6311,76.7695,387941.0
2017-11-16 10:10:00,83.18,83.23,83.13,83.15,323707.0,76.7603,76.8064,76.7141,76.7326,323707.0
2017-11-16 10:20:00,83.16,83.2,83.03,83.06,284273.0,76.7418,76.7787,76.6219,76.6495,284273.0
2017-11-16 10:30:00,83.06,83.09,82.94,83.01,543400.0,76.6495,76.6772,76.5388,76.6034,543400.0
2017-11-16 10:40:00,83.01,83.07,82.97,82.99,402796.0,76.6034,76.6588,76.5665,76.5849,402796.0
2017-11-16 10:50:00,83.0,83.04,82.98,83.01,302725.0,76.5942,76.6311,76.5757,76.6034,302725.0
2017-11-16 11:00:00,83.01,83.11,82.99,83.1,323169.0,76.6034,76.6957,76.5849,76.6865,323169.0
2017-11-16 11:10:00,83.1,83.17,83.08,83.14,290760.0,76.6865,76.7511,76.668,76.7234,290760.0
2017-11-16 11:20:00,83.13,83.15,83.06,83.11,302727.0,76.7141,76.7326,76.6495,76.6957,302727.0
2017-11-16 11:30:00,83.11,83.12,83.06,83.1,302351.0,76.6957,76.7049,76.6495,76.6865,302351.0
2017-11-16 11:40:00,83.1,83.11,83.05,83.1,336490.0,76.6865,76.6957,76.6403,76.6865,336490.0
2017-11-16 11:50:00,83.1,83.19,83.07,83.14,398314.0,76.6865,76.7695,76.6588,76.7234,398314.0
2017-11-16 12:00:00,83.13,83.23,83.13,83.17,496930.0,76.7141,76.8064,76.7141,76.7511,496930.0
2017-11-16 12:10:00,83.18,83.21,83.15,83.18,221813.0,76.7603,76.788,76.7326,76.7603,221813.0
2017-11-16 12:20:00,83.17,83.27,83.16,83.25,328821.0,76.7511,76.8433,76.7418,76.8249,328821.0
2017-11-16 12:30:00,83.26,83.29,83.22,83.27,415636.0,76.8341,76.8618,76.7972,76.8433,415636.0
2017-11-16 12:40:00,83.26,83.34,83.25,83.3,278873.0,76.8341,76.9079,76.8249,76.871,278873.0
2017-11-16 12:50:00,83.3,83.31,83.26,83.3,247591.0,76.871,76.8803,76.8341,76.871,247591.0
2017-11-16 13:00:00,83.29,83.41,83.28,83.4,450381.0,76.8618,76.9725,76.8526,76.9633,450381.0
2017-11-16 13:10:00,83.4,83.4,83.3,83.32,244321.0,76.9633,76.9633,76.871,76.8895,244321.0
2017-11-16 13:20:00,83.33,83.35,83.24,83.26,294429.0,76.8987,76.9172,76.8157,76.8341,294429.0
2017-11-16 13:30:00,83.27,83.3,83.24,83.25,280863.0,76.8433,76.871,76.8157,76.8249,280863.0
2017-11-16 13:40:00,83.24,83.28,83.19,83.25,319728.0,76.8157,76.8526,76.7695,76.8249,319728.0
2017-11-16 13:50:00,83.25,83.3,83.23,83.23,334213.0,76.8249,76.871,76.8064,76.8064,334213.0
2017-11-16 14:00:00,83.23,83.3,83.23,83.28,477966.0,76.8064,76.871,76.8064,76.8526,477966.0
2017-11-16 14:10:00,83.28,83.31,83.25,83.25,332974.0,76.8526,76.8803,76.8249,76.8249,332974.0
2017-11-16 14:20:00,83.25,83.3,83.18,83.22,307605.0,76.8249,76.871,76.7603,76.7972,307605.0
2017-11-16 14:30:00,83.22,83.26,83.21,83.25,303221.0,76.7972,76.8341,76.788,76.8249,303221.0
2017-11-16 14:40:00,83.24,83.26,83.23,83.25,370969.0,76.8157,76.8341,76.8064,76.8249,370969.0
2017-11-16 14:50:00,83.24,83.29,83.2,83.26,250699.0,76.8157,76.8618,76.7787,76.8341,250699.0
2017-11-16 15:00:00,83.25,83.3,83.24,83.26,462788.0,76.8249,76.871,76.8157,76.8341,462788.0
2017-11-16 15:10:00,83.27,83.33,83.21,83.33,318053.0,76.8433,76.8987,76.788,76.8987,318053.0
2017-11-16 15:20:00,83.32,83.35,83.28,83.31,373959.0,76.8895,76.9172,76.8526,76.8803,373959.0
2017-11-16 15:30:00,83.31,83.33,83.23,83.25,368765.0,76.8803,76.8987,76.8064,76.8249,368765.0
2017-11-16 15:40:00,83.25,83.3,83.15,83.17,503840.0,76.8249,76.871,76.7326,76.7511,503840.0
2017-11-16 15:50:00,83.17,83.26,83.14,83.19,1623487.0,76.7511,76.8341,76.7234,76.7695,1623487.0
2017-11-17 09:30:00,83.12,83.12,82.62,82.86,2413250.0,76.7049,76.7049,76.2435,76.465,2413250.0
2017-11-17 09:40:00,82.86,82.9,82.73,82.74,403643.0,76.465,76.5019,76.345,76.3542,403643.0
2017-11-17 09:50:00,82.74,82.75,82.48,82.61,715690.0,76.3542,76.3635,76.1143,76.2343,715690.0
2017-11-17 10:00:00,82.61,82.87,82.53,82.85,474660.0,76.2343,76.4742,76.1605,76.4558,474660.0
2017-11-17 10:10:00,82.86,82.87,82.66,82.72,397039.0,76.465,76.4742,76.2804,76.3358,397039.0
2017-11-17 10:20:00,82.72,82.73,82.52,82.53,486227.0,76.3358,76.345,76.1512,76.1605,486227.0
2017-11-17 10:30:00,82.53,82.6,82.44,82.44,457920.0,76.1605,76.225,76.0774,76.0774,457920.0
2017-11-17 10:40:00,82.44,82.52,82.37,82.4,506014.0,76.0774,76.1512,76.0128,76.0405,506014.0
2017-11-17 10:50:00,82.39,82.46,82.37,82.42,530930.0,76.0313,76.0959,76.0128,76.0589,530930.0
2017-11-17 11:00:00,82.42,82.51,82.35,82.38,529679.0,76.0589,76.142,75.9943,76.022,529679.0
2017-11-17 11:10:00,82.37,82.5,82.24,82.48,441946.0,76.0128,76.1328,75.8928,76.1143,441946.0
2017-11-17 11:20:00,82.48,82.55,82.46,82.52,474992.0,76.1143,76.1789,76.0959,76.1512,474992.0
2017-11-17 11:30:00,82.52,82.55,82.41,82.47,559568.0,76.1512,76.1789,76.0497,76.1051,559568.0
2017-11-17 11:40:00,82.47,82.53,82.36,82.36,217346.0,76.1051,76.1605,76.0036,76.0036,217346.0
2017-11-17 11:50:00,82.37,82.51,82.35,82.5,278883.0,76.0128,76.142,75.9943,76.1328,278883.0
2017-11-17 12:00:00,82.51,82.51,82.39,82.4,278751.0,76.142,76.142,76.0313,76.0405,278751.0
2017-11-17 12:10:00,82.4,82.51,82.39,82.5,298981.0,76.0405,76.142,76.0313,76.1328,298981.0
2017-11-17 12:20:00,82.5,82.51,82.45,82.5,238339.0,76.1328,76.142,76.0866,76.1328,238339.0
2017-11-17 12:30:00,82.5,82.51,82.42,82.51,175263.0,76.1328,76.142,76.0589,76.142,175263.0
2017-11-17 12:40:00,82.5,82.52,82.45,82.47,159602.0,76.1328,76.1512,76.0866,76.1051,159602.0
2017-11-17 12:50:00,82.47,82.49,82.41,82.43,177006.0,76.1051,76.1235,76.0497,76.0682,177006.0
2017-11-17 13:00:00,82.43,82.44,82.32,82.41,289645.0,76.0682,76.0774,75.9667,76.0497,289645.0
2017-11-17 13:10:00,82.41,82.42,82.35,82.36,246821.0,76.0497,76.0589,75.9943,76.0036,246821.0
2017-11-17 13:20:00,82.37,82.38,82.33,82.37,237151.0,76.0128,76.022,75.9759,76.0128,237151.0
2017-11-17 13:30:00,82.37,82.41,82.35,82.4,283462.0,76.0128,76.0497,75.9943,76.0405,283462.0
2017-11-17 13:40:00,82.4,82.45,82.38,82.41,240725.0,76.0405,76.0866,76.022,76.0497,240725.0
2017-11-17 13:50:00,82.41,82.45,82.39,82.45,263741.0,76.0497,76.0866,76.0313,76.0866,263741.0
2017-11-17 14:00:00,82.45,82.47,82.38,82.4,225031.0,76.0866,76.1051,76.022,76.0405,225031.0
2017-11-17 14:10:00,82.4,82.45,82.37,82.45,504284.0,76.0405,76.0866,76.0128,76.0866,504284.0
2017-11-17 14:20:00,82.45,82.46,82.37,82.41,280075.0,76.0866,76.0959,76.0128,76.0497,280075.0
2017-11-17 14:30:00,82.41,82.42,82.36,82.39,243719.0,76.0497,76.0589,76.0036,76.0313,243719.0
2017-11-17 14:40:00,82.39,82.44,82.36,82.4,292031.0,76.0313,76.0774,76.0036,76.0405,292031.0
2017-11-17 14:50:00,82.4,82.47,82.39,82.43,247787.0,76.0405,76.1051,76.0313,76.0682,247787.0
2017-11-17 15:00:00,82.43,82.44,82.38,82.4,312554.0,76.0682,76.0774,76.022,76.0405,312554.0
2017-11-17 15:10:00,82.4,82.45,82.37,82.41,305693.0,76.0405,76.0866,76.0128,76.0497,305693.0
2017-11-17 15:20:00,82.41,82.42,82.36,82.37,298690.0,76.0497,76.0589,76.0036,76.0128,298690.0
2017-11-17 15:30:00,82.37,82.43,82.36,82.39,350233.0,76.0128,76.0682,76.0036,76.0313,350233.0
2017-11-17 15:40:00,82.4,82.45,82.34,82.42,569963.0,76.0405,76.0866,75.9851,76.0589,569963.0
2017-11-17 15:50:00,82.43,82.55,82.36,82.37,2020972.0,76.0682,76.1789,76.0036,76.0128,2020972.0
2017-11-20 09:30:00,82.4,82.56,82.31,82.44,742145.0,76.0405,76.1881,75.9574,76.0774,742145.0
2017-11-20 09:40:00,82.44,82.48,82.37,82.44,362551.0,76.0774,76.1143,76.0128,76.0774,362551.0
2017-11-20 09:50:00,82.43,82.47,82.31,82.42,280165.0,76.0682,76.1051,75.9574,76.0589,280165.0
2017-11-20 10:00:00,82.42,82.5,82.25,82.29,319592.0,76.0589,76.1328,75.9021,75.939,319592.0
2017-11-20 10:10:00,82.29,82.48,82.29,82.48,334107.0,75.939,76.1143,75.939,76.1143,334107.0
2017-11-20 10:20:00,82.48,82.55,82.43,82.47,323902.0,76.1143,76.1789,76.0682,76.1051,323902.0
2017-11-20 10:30:00,82.47,82.5,82.42,82.47,270038.0,76.1051,76.1328,76.0589,76.1051,270038.0
2017-11-20 10:40:00,82.46,82.54,82.38,82.54,263815.0,76.0959,76.1697,76.022,76.1697,263815.0
2017-11-20 10:50:00,82.53,82.56,82.45,82.5,290581.0,76.1605,76.1881,76.0866,76.1328,290581.0
2017-11-20 11:00:00,82.5,82.59,82.49,82.54,296655.0,76.1328,76.2158,76.1235,76.1697,296655.0
2017-11-20 11:10:00,82.53,82.55,82.46,82.47,218933.0,76.1605,76.1789,76.0959,76.1051,218933.0
2017-11-20 11:20:00,82.48,82.55,82.46,82.51,225049.0,76.1143,76.1789,76.0959,76.142,225049.0
2017-11-20 11:30:00,82.51,82.55,82.47,82.49,184311.0,76.142,76.1789,76.1051,76.1235,184311.0
2017-11-20 11:40:00,82.5,82.52,82.42,82.42,213543.0,76.1328,76.1512,76.0589,76.0589,213543.0
2017-11-20 11:50:00,82.43,82.54,82.42,82.49,223680.0,76.0682,76.1697,76.0589,76.1235,223680.0
2017-11-20 12:00:00,82.5,82.51,82.46,82.46,211155.0,76.1328,76.142,76.0959,76.0959,211155.0
2017-11-20 12:10:00,82.47,82.5,82.43,82.44,194072.0,76.1051,76.1328,76.0682,76.0774,194072.0
2017-11-20 12:20:00,82.45,82.45,82.31,82.42,321834.0,76.0866,76.0866,75.9574,76.0589,321834.0
2017-11-20 12:30:00,82.43,82.45,82.4,82.44,153085.0,76.0682,76.0866,76.0405,76.0774,153085.0
2017-11-20 12:40:00,82.45,82.49,82.42,82.49,387791.0,76.0866,76.1235,76.0589,76.1235,387791.0
2017-11-20 12:50:00,82.49,82.53,82.49,82.51,206300.0,76.1235,76.1605,76.1235,76.142,206300.0
2017-11-20 13:00:00,82.51,82.52,82.46,82.48,186829.0,76.142,76.1512,76.0959,76.1143,186829.0
2017-11-20 13:10:00,82.48,82.49,82.4,82.44,314188.0,76.1143,76.1235,76.0405,76.0774,314188.0
2017-11-20 13:20:00,82.44,82.51,82.42,82.49,335443.0,76.0774,76.142,76.0589,76.1235,335443.0
2017-11-20 13:30:00,82.5,82.52,82.47,82.48,250295.0,76.1328,76.1512,76.1051,76.1143,250295.0
2017-11-20 13:40:00,82.48,82.5,82.47,82.49,200790.0,76.1143,76.1328,76.1051,76.1235,200790.0
2017-11-20 13:50:00,82.48,82.51,82.48,82.49,248543.0,76.1143,76.142,76.1143,76.1235,248543.0
2017-11-20 14:00:00,82.5,82.54,82.47,82.54,240518.0,76.1328,76.1697,76.1051,76.1697,240518.0
2017-11-20 14:10:00,82.53,82.54,82.45,82.45,283093.0,76.1605,76.1697,76.0866,76.0866,283093.0
2017-11-20 14:20:00,82.46,82.47,82.41,82.44,291243.0,76.0959,76.1051,76.0497,76.0774,291243.0
2017-11-20 14:30:00,82.44,82.47,82.39,82.43,184951.0,76.0774,76.1051,76.0313,76.0682,184951.0
2017-11-20 14:40:00,82.42,82.45,82.4,82.44,229356.0,76.0589,76.0866,76.0405,76.0774,229356.0
2017-11-20 14:50:00,82.44,82.48,82.42,82.44,194967.0,76.0774,76.1143,76.0589,76.0774,194967.0
2017-11-20 15:00:00,82.44,82.46,82.41,82.44,387902.0,76.0774,76.0959,76.0497,76.0774,387902.0
2017-11-20 15:10:00,82.45,82.45,82.39,82.41,249953.0,76.0866,76.0866,76.0313,76.0497,249953.0
2017-11-20 15:20:00,82.41,82.46,82.41,82.44,290409.0,76.0497,76.0959,76.0497,76.0774,290409.0
2017-11-20 15:30:00,82.45,82.49,82.41,82.48,307051.0,76.0866,76.1235,76.0497,76.1143,307051.0
2017-11-20 15:40:00,82.48,82.56,82.46,82.56,322435.0,76.1143,76.1881,76.0959,76.1881,322435.0
2017-11-20 15:50:00,82.56,82.59,82.49,82.54,917427.0,76.1881,76.2158,76.1235,76.1697,917427.0
2017-11-21 09:30:00,82.74,83.13,82.74,83.05,834691.0,76.3542,76.7141,76.3542,76.6403,834691.0
2017-11-21 09:40:00,83.03,83.38,83.03,83.29,920669.0,76.6219,76.9448,76.6219,76.8618,920669.0
2017-11-21 09:50:00,83.29,83.46,83.29,83.41,437292.0,76.8618,77.0187,76.8618,76.9725,437292.0
2017-11-21 10:00:00,83.41,83.48,83.35,83.46,345719.0,76.9725,77.0371,76.9172,77.0187,345719.0
2017-11-21 10:10:00,83.46,83.71,83.37,83.71,890807.0,77.0187,77.2494,76.9356,77.2494,890807.0
2017-11-21 10:20:00,83.7,83.77,83.58,83.67,516752.0,77.2402,77.3048,77.1294,77.2125,516752.0
2017-11-21 10:30:00,83.67,83.7,83.46,83.5,783795.0,77.2125,77.2402,77.0187,77.0556,783795.0
2017-11-21 10:40:00,83.52,83.62,83.49,83.59,201517.0,77.074,77.1663,77.0464,77.1386,201517.0
2017-11-21 10:50:00,83.59,83.74,83.59,83.74,311076.0,77.1386,77.2771,77.1386,77.2771,311076.0
2017-11-21 11:00:00,83.74,83.84,83.65,83.66,477560.0,77.2771,77.3693,77.194,77.2032,477560.0
2017-11-21 11:10:00,83.67,83.72,83.66,83.68,473826.0,77.2125,77.2586,77.2032,77.2217,473826.0
2017-11-21 11:20:00,83.67,83.72,83.63,83.67,225620.0,77.2125,77.2586,77.1756,77.2125,225620.0
2017-11-21 11:30:00,83.67,83.72,83.65,83.68,292653.0,77.2125,77.2586,77.194,77.2217,292653.0
2017-11-21 11:40:00,83.69,83.7,83.61,83.66,279697.0,77.2309,77.2402,77.1571,77.2032,279697.0
2017-11-21 11:50:00,83.65,83.69,83.62,83.64,218222.0,77.194,77.2309,77.1663,77.1848,218222.0
2017-11-21 12:00:00,83.65,83.69,83.61,83.63,168980.0,77.194,77.2309,77.1571,77.1756,168980.0
2017-11-21 12:10:00,83.64,83.64,83.57,83.59,173259.0,77.1848,77.1848,77.1202,77.1386,173259.0
2017-11-21 12:20:00,83.6,83.64,83.58,83.62,164143.0,77.1479,77.1848,77.1294,77.1663,164143.0
2017-11-21 12:30:00,83.63,83.64,83.58,83.62,127483.0,77.1756,77.1848,77.1294,77.1663,127483.0
2017-11-21 12:40:00,83.61,83.64,83.57,83.64,298809.0,77.1571,77.1848,77.1202,77.1848,298809.0
2017-11-21 12:50:00,83.64,83.66,83.6,83.63,202892.0,77.1848,77.2032,77.1479,77.1756,202892.0
2017-11-21 13:00:00,83.64,83.7,83.62,83.65,161130.0,77.1848,77.2402,77.1663,77.194,161130.0
2017-11-21 13:10:00,83.64,83.67,83.59,83.6,143301.0,77.1848,77.2125,77.1386,77.1479,143301.0
2017-11-21 13:20:00,83.6,83.68,83.59,83.68,246756.0,77.1479,77.2217,77.1386,77.2217,246756.0
2017-11-21 13:30:00,83.68,83.71,83.65,83.68,229782.0,77.2217,77.2494,77.194,77.2217,229782.0
2017-11-21 13:40:00,83.69,83.76,83.68,83.73,164426.0,77.2309,77.2955,77.2217,77.2678,164426.0
2017-11-21 13:50:00,83.73,83.78,83.71,83.75,135229.0,77.2678,77.314,77.2494,77.2863,135229.0
2017-11-21 14:00:00,83.74,83.76,83.66,83.67,180444.0,77.2771,77.2955,77.2032,77.2125,180444.0
2017-11-21 14:10:00,83.68,83.7,83.64,83.64,117540.0,77.2217,77.2402,77.1848,77.1848,117540.0
2017-11-21 14:20:00,83.65,83.69,83.64,83.68,158629.0,77.194,77.2309,77.1848,77.2217,158629.0
2017-11-21 14:30:00,83.69,83.71,83.65,83.7,187844.0,77.2309,77.2494,77.194,77.2402,187844.0
2017-11-21 14:40:00,83.69,83.71,83.66,83.67,231653.0,77.2309,77.2494,77.2032,77.2125,231653.0
2017-11-21 14:50:00,83.67,83.74,83.66,83.71,261778.0,77.2125,77.2771,77.2032,77.2494,261778.0
2017-11-21 15:00:00,83.7,83.74,83.68,83.7,353429.0,77.2402,77.2771,77.2217,77.2402,353429.0
2017-11-21 15:10:00,83.69,83.75,83.66,83.67,323168.0,77.2309,77.2863,77.2032,77.2125,323168.0
2017-11-21 15:20:00,83.67,83.75,83.66,83.7,423948.0,77.2125,77.2863,77.2032,77.2402,423948.0
2017-11-21 15:30:00,83.71,83.78,83.67,83.67,386920.0,77.2494,77.314,77.2125,77.2125,386920.0
2017-11-21 15:40:00,83.68,83.76,83.65,83.73,696981.0,77.2217,77.2955,77.194,77.2678,696981.0
2017-11-21 15:50:00,83.74,83.77,83.61,83.73,1533294.0,77.2771,77.3048,77.1571,77.2678,1533294.0
2017-11-22 09:30:00,83.83,83.9,83.49,83.58,950549.0,77.3601,77.4247,77.0464,77.1294,950549.0
2017-11-22 09:40:00,83.58,83.61,83.21,83.27,565734.0,77.1294,77.1571,76.788,76.8433,565734.0
2017-11-22 09:50:00,83.27,83.43,83.23,83.36,285110.0,76.8433,76.991,76.8064,76.9264,285110.0
2017-11-22 10:00:00,83.37,83.45,83.34,83.41,304362.0,76.9356,77.0094,76.9079,76.9725,304362.0
2017-11-22 10:10:00,83.41,83.46,83.34,83.39,785391.0,76.9725,77.0187,76.9079,76.9541,785391.0
2017-11-22 10:20:00,83.39,83.41,83.32,83.32,475712.0,76.9541,76.9725,76.8895,76.8895,475712.0
2017-11-22 10:30:00,83.32,83.45,83.3,83.37,520640.0,76.8895,77.0094,76.871,76.9356,520640.0
2017-11-22 10:40:00,83.37,83.4,83.33,83.35,446951.0,76.9356,76.9633,76.8987,76.9172,446951.0
2017-11-22 10:50:00,83.36,83.36,83.24,83.28,318200.0,76.9264,76.9264,76.8157,76.8526,318200.0
2017-11-22 11:00:00,83.28,83.43,83.25,83.42,252027.0,76.8526,76.991,76.8249,76.9818,252027.0
2017-11-22 11:10:00,83.43,83.45,83.31,83.33,219638.0,76.991,77.0094,76.8803,76.8987,219638.0
2017-11-22 11:20:00,83.32,83.43,83.29,83.4,489845.0,76.8895,76.991,76.8618,76.9633,489845.0
2017-11-22 11:30:00,83.4,83.47,83.38,83.41,403603.0,76.9633,77.0279,76.9448,76.9725,403603.0
2017-11-22 11:40:00,83.41,83.44,83.37,83.41,166071.0,76.9725,77.0002,76.9356,76.9725,166071.0
2017-11-22 11:50:00,83.4,83.44,83.31,83.41,358474.0,76.9633,77.0002,76.8803,76.9725,358474.0
2017-11-22 12:00:00,83.41,83.45,83.35,83.45,178532.0,76.9725,77.0094,76.9172,77.0094,178532.0
2017-11-22 12:10:00,83.44,83.45,83.34,83.35,205725.0,77.0002,77.0094,76.9079,76.9172,205725.0
2017-11-22 12:20:00,83.35,83.43,83.34,83.41,228104.0,76.9172,76.991,76.9079,76.9725,228104.0
2017-11-22 12:30:00,83.41,83.45,83.38,83.42,132075.0,76.9725,77.0094,76.9448,76.9818,132075.0
2017-11-22 12:40:00,83.42,83.43,83.37,83.38,147160.0,76.9818,76.991,76.9356,76.9448,147160.0
2017-11-22 12:50:00,83.37,83.44,83.36,83.42,166121.0,76.9356,77.0002,76.9264,76.9818,166121.0
2017-11-22 13:00:00,83.42,83.47,83.42,83.46,102043.0,76.9818,77.0279,76.9818,77.0187,102043.0
2017-11-22 13:10:00,83.45,83.47,83.38,83.4,201560.0,77.0094,77.0279,76.9448,76.9633,201560.0
2017-11-22 13:20:00,83.39,83.42,83.3,83.32,206945.0,76.9541,76.9818,76.871,76.8895,206945.0
2017-11-22 13:30:00,83.32,83.38,83.31,83.37,207430.0,76.8895,76.9448,76.8803,76.9356,207430.0
2017-11-22 13:40:00,83.37,83.41,83.33,83.34,156899.0,76.9356,76.9725,76.8987,76.9079,156899.0
2017-11-22 13:50:00,83.33,83.35,83.3,83.31,117715.0,76.8987,76.9172,76.871,76.8803,117715.0
2017-11-22 14:00:00,83.3,83.33,83.26,83.3,163112.0,76.871,76.8987,76.8341,76.871,163112.0
2017-11-22 14:10:00,83.3,83.31,83.24,83.26,142141.0,76.871,76.8803,76.8157,76.8341,142141.0
2017-11-22 14:20:00,83.25,83.27,83.22,83.23,163950.0,76.8249,76.8433,76.7972,76.8064,163950.0
2017-11-22 14:30:00,83.23,83.31,83.22,83.28,207054.0,76.8064,76.8803,76.7972,76.8526,207054.0
2017-11-22 14:40:00,83.28,83.33,83.27,83.3,161278.0,76.8526,76.8987,76.8433,76.871,161278.0
2017-11-22 14:50:00,83.3,83.32,83.22,83.23,176836.0,76.871,76.8895,76.7972,76.8064,176836.0
2017-11-22 15:00:00,83.23,83.25,83.17,83.17,201041.0,76.8064,76.8249,76.7511,76.7511,201041.0
2017-11-22 15:10:00,83.17,83.18,83.12,83.15,257259.0,76.7511,76.7603,76.7049,76.7326,257259.0
2017-11-22 15:20:00,83.15,83.16,83.11,83.12,248521.0,76.7326,76.7418,76.6957,76.7049,248521.0
2017-11-22 15:30:00,83.12,83.22,83.07,83.22,305768.0,76.7049,76.7972,76.6588,76.7972,305768.0
2017-11-22 15:40:00,83.21,83.23,83.13,83.14,430022.0,76.788,76.8064,76.7141,76.7234,430022.0
2017-11-22 15:50:00,83.15,83.22,83.04,83.09,1438736.0,76.7326,76.7972,76.6311,76.6772,1438736.0
2017-11-24 09:30:00,83.01,83.31,82.95,83.0,890974.0,76.6034,76.8803,76.548,76.5942,890974.0
2017-11-24 09:40:00,83.0,83.05,82.81,82.87,346435.0,76.5942,76.6403,76.4188,76.4742,346435.0
2017-11-24 09:50:00,82.87,82.94,82.78,82.88,310601.0,76.4742,76.5388,76.3912,76.4834,310601.0
2017-11-24 10:00:00,82.89,83.05,82.88,83.0,190848.0,76.4927,76.6403,76.4834,76.5942,190848.0
2017-11-24 10:10:00,83.0,83.04,82.94,82.98,162413.0,76.5942,76.6311,76.5388,76.5757,162413.0
2017-11-24 10:20:00,82.99,82.99,82.9,82.95,173982.0,76.5849,76.5849,76.5019,76.548,173982.0
2017-11-24 10:30:00,82.95,83.08,82.94,83.07,177427.0,76.548,76.668,76.5388,76.6588,177427.0
2017-11-24 10:40:00,83.07,83.2,83.06,83.18,222549.0,76.6588,76.7787,76.6495,76.7603,222549.0
2017-11-24 10:50:00,83.18,83.26,83.16,83.23,159020.0,76.7603,76.8341,76.7418,76.8064,159020.0
2017-11-24 11:00:00,83.22,83.31,83.22,83.28,213838.0,76.7972,76.8803,76.7972,76.8526,213838.0
2017-11-24 11:10:00,83.27,83.36,83.26,83.3,167737.0,76.8433,76.9264,76.8341,76.871,167737.0
2017-11-24 11:20:00,83.3,83.31,83.25,83.27,147833.0,76.871,76.8803,76.8249,76.8433,147833.0
2017-11-24 11:30:00,83.27,83.32,83.26,83.3,117122.0,76.8433,76.8895,76.8341,76.871,117122.0
2017-11-24 11:40:00,83.3,83.33,83.26,83.3,121846.0,76.871,76.8987,76.8341,76.871,121846.0
2017-11-24 11:50:00,83.3,83.33,83.27,83.27,145859.0,76.871,76.8987,76.8433,76.8433,145859.0
2017-11-24 12:00:00,83.27,83.32,83.25,83.3,231658.0,76.8433,76.8895,76.8249,76.871,231658.0
2017-11-24 12:10:00,83.29,83.3,83.25,83.27,201819.0,76.8618,76.871,76.8249,76.8433,201819.0
2017-11-24 12:20:00,83.28,83.35,83.26,83.26,164885.0,76.8526,76.9172,76.8341,76.8341,164885.0
2017-11-24 12:30:00,83.27,83.37,83.26,83.33,182238.0,76.8433,76.9356,76.8341,76.8987,182238.0
2017-11-24 12:40:00,83.33,83.4,83.21,83.4,267105.0,76.8987,76.9633,76.788,76.9633,267105.0
2017-11-24 12:50:00,83.4,83.43,83.21,83.27,517751.0,76.9633,76.991,76.788,76.8433,517751.0
2017-11-27 09:30:00,83.31,83.85,83.3,83.84,960098.0,76.8803,77.3786,76.871,77.3693,960098.0
2017-11-27 09:40:00,83.85,83.97,83.83,83.94,740257.0,77.3786,77.4893,77.3601,77.4616,740257.0
2017-11-27 09:50:00,83.93,83.96,83.83,83.86,517117.0,77.4524,77.4801,77.3601,77.3878,517117.0
2017-11-27 10:00:00,83.86,83.97,83.85,83.9,495313.0,77.3878,77.4893,77.3786,77.4247,495313.0
2017-11-27 10:10:00,83.9,83.92,83.83,83.9,383549.0,77.4247,77.4432,77.3601,77.4247,383549.0
2017-11-27 10:20:00,83.91,83.91,83.83,83.84,326465.0,77.4339,77.4339,77.3601,77.3693,326465.0
2017-11-27 10:30:00,83.85,83.89,83.74,83.79,283170.0,77.3786,77.4155,77.2771,77.3232,283170.0
2017-11-27 10:40:00,83.8,83.89,83.77,83.84,581847.0,77.3324,77.4155,77.3048,77.3693,581847.0
2017-11-27 10:50:00,83.84,83.92,83.83,83.87,297069.0,77.3693,77.4432,77.3601,77.397,297069.0
2017-11-27 11:00:00,83.87,83.95,83.86,83.95,289931.0,77.397,77.4709,77.3878,77.4709,289931.0
2017-11-27 11:10:00,83.95,83.98,83.73,83.73,433823.0,77.4709,77.4985,77.2678,77.2678,433823.0
2017-11-27 11:20:00,83.73,83.8,83.69,83.75,272977.0,77.2678,77.3324,77.2309,77.2863,272977.0
2017-11-27 11:30:00,83.75,83.82,83.67,83.7,516869.0,77.2863,77.3509,77.2125,77.2402,516869.0
2017-11-27 11:40:00,83.7,83.87,83.68,83.87,306793.0,77.2402,77.397,77.2217,77.397,306793.0
2017-11-27 11:50:00,83.87,83.92,83.85,83.91,308500.0,77.397,77.4432,77.3786,77.4339,308500.0
2017-11-27 12:00:00,83.91,83.96,83.88,83.89,313586.0,77.4339,77.4801,77.4063,77.4155,313586.0
2017-11-27 12:10:00,83.89,83.93,83.85,83.86,268342.0,77.4155,77.4524,77.3786,77.3878,268342.0
2017-11-27 12:20:00,83.87,83.91,83.84,83.87,247939.0,77.397,77.4339,77.3693,77.397,247939.0
2017-11-27 12:30:00,83.87,83.89,83.78,83.78,160077.0,77.397,77.4155,77.314,77.314,160077.0
2017-11-27 12:40:00,83.79,83.81,83.73,83.75,168713.0,77.3232,77.3417,77.2678,77.2863,168713.0
2017-11-27 12:50:00,83.75,83.78,83.7,83.71,189632.0,77.2863,77.314,77.2402,77.2494,189632.0
2017-11-27 13:00:00,83.71,83.84,83.7,83.82,182633.0,77.2494,77.3693,77.2402,77.3509,182633.0
2017-11-27 13:10:00,83.81,83.85,83.77,83.77,141213.0,77.3417,77.3786,77.3048,77.3048,141213.0
2017-11-27 13:20:00,83.77,83.79,83.71,83.73,170868.0,77.3048,77.3232,77.2494,77.2678,170868.0
2017-11-27 13:30:00,83.73,83.73,83.64,83.68,252330.0,77.2678,77.2678,77.1848,77.2217,252330.0
2017-11-27 13:40:00,83.68,83.69,83.59,83.59,168144.0,77.2217,77.2309,77.1386,77.1386,168144.0
2017-11-27 13:50:00,83.59,83.66,83.56,83.61,167225.0,77.1386,77.2032,77.111,77.1571,167225.0
2017-11-27 14:00:00,83.61,83.66,83.55,83.59,173292.0,77.1571,77.2032,77.1017,77.1386,173292.0
2017-11-27 14:10:00,83.58,83.61,83.54,83.58,176813.0,77.1294,77.1571,77.0925,77.1294,176813.0
2017-11-27 14:20:00,83.59,83.66,83.57,83.65,151824.0,77.1386,77.2032,77.1202,77.194,151824.0
2017-11-27 14:30:00,83.65,83.76,83.65,83.72,248111.0,77.194,77.2955,77.194,77.2586,248111.0
2017-11-27 14:40:00,83.73,83.79,83.71,83.79,245510.0,77.2678,77.3232,77.2494,77.3232,245510.0
2017-11-27 14:50:00,83.79,83.86,83.76,83.86,232011.0,77.3232,77.3878,77.2955,77.3878,232011.0
2017-11-27 15:00:00,83.85,83.86,83.79,83.81,348983.0,77.3786,77.3878,77.3232,77.3417,348983.0
2017-11-27 15:10:00,83.8,83.81,83.75,83.79,333073.0,77.3324,77.3417,77.2863,77.3232,333073.0
2017-11-27 15:20:00,83.78,83.87,83.78,83.83,456186.0,77.314,77.397,77.314,77.3601,456186.0
2017-11-27 15:30:00,83.83,83.85,83.81,83.84,283511.0,77.3601,77.3786,77.3417,77.3693,283511.0
2017-11-27 15:40:00,83.84,83.88,83.81,83.86,483275.0,77.3693,77.4063,77.3417,77.3878,483275.0
2017-11-27 15:50:00,83.87,83.9,83.82,83.86,1061728.0,77.397,77.4247,77.3509,77.3878,1061728.0
2017-11-28 09:30:00,84.06,84.45,84.02,84.38,863903.0,77.5724,77.9323,77.5355,77.8677,863903.0
2017-11-28 09:40:00,84.38,84.68,84.32,84.68,744776.0,77.8677,78.1445,77.8123,78.1445,744776.0
2017-11-28 09:50:00,84.68,84.87,84.67,84.75,558095.0,78.1445,78.3199,78.1353,78.2091,558095.0
2017-11-28 10:00:00,84.75,85.0,84.74,85.0,753559.0,78.2091,78.4398,78.1999,78.4398,753559.0
2017-11-28 10:10:00,84.99,85.06,84.62,84.64,1121371.0,78.4306,78.4952,78.0891,78.1076,1121371.0
2017-11-28 10:20:00,84.64,84.78,84.6,84.66,480252.0,78.1076,78.2368,78.0707,78.1261,480252.0
2017-11-28 10:30:00,84.66,84.66,84.56,84.63,428969.0,78.1261,78.1261,78.0338,78.0984,428969.0
2017-11-28 10:40:00,84.63,84.71,84.62,84.7,291355.0,78.0984,78.1722,78.0891,78.163,291355.0
2017-11-28 10:50:00,84.71,84.73,84.46,84.54,613007.0,78.1722,78.1907,77.9415,78.0153,613007.0
2017-11-28 11:00:00,84.54,84.72,84.53,84.68,263808.0,78.0153,78.1814,78.0061,78.1445,263808.0
2017-11-28 11:10:00,84.68,84.71,84.65,84.69,196093.0,78.1445,78.1722,78.1168,78.1537,196093.0
2017-11-28 11:20:00,84.69,84.74,84.65,84.72,225955.0,78.1537,78.1999,78.1168,78.1814,225955.0
2017-11-28 11:30:00,84.72,84.82,84.64,84.75,380200.0,78.1814,78.2737,78.1076,78.2091,380200.0
2017-11-28 11:40:00,84.75,84.77,84.64,84.67,441803.0,78.2091,78.2276,78.1076,78.1353,441803.0
2017-11-28 11:50:00,84.68,84.71,84.62,84.67,289202.0,78.1445,78.1722,78.0891,78.1353,289202.0
2017-11-28 12:00:00,84.67,84.74,84.66,84.73,221560.0,78.1353,78.1999,78.1261,78.1907,221560.0
2017-11-28 12:10:00,84.72,84.78,84.71,84.77,448506.0,78.1814,78.2368,78.1722,78.2276,448506.0
2017-11-28 12:20:00,84.77,84.83,84.73,84.79,237869.0,78.2276,78.2829,78.1907,78.246,237869.0
2017-11-28 12:30:00,84.79,84.8,84.74,84.77,196095.0,78.246,78.2553,78.1999,78.2276,196095.0
2017-11-28 12:40:00,84.77,84.77,84.71,84.74,198556.0,78.2276,78.2276,78.1722,78.1999,198556.0
2017-11-28 12:50:00,84.73,84.79,84.73,84.77,258213.0,78.1907,78.246,78.1907,78.2276,258213.0
2017-11-28 13:00:00,84.78,84.92,84.77,84.87,272573.0,78.2368,78.366,78.2276,78.3199,272573.0
2017-11-28 13:10:00,84.88,84.92,84.84,84.87,176435.0,78.3291,78.366,78.2922,78.3199,176435.0
2017-11-28 13:20:00,84.86,84.88,84.72,84.8,292419.0,78.3106,78.3291,78.1814,78.2553,292419.0
2017-11-28 13:30:00,84.8,84.84,84.65,84.67,303451.0,78.2553,78.2922,78.1168,78.1353,303451.0
2017-11-28 13:40:00,84.67,84.72,84.65,84.67,228427.0,78.1353,78.1814,78.1168,78.1353,228427.0
2017-11-28 13:50:00,84.68,84.71,84.44,84.5,382302.0,78.1445,78.1722,77.923,77.9784,382302.0
2017-11-28 14:00:00,84.51,84.57,84.38,84.54,345680.0,77.9876,78.043,77.8677,78.0153,345680.0
2017-11-28 14:10:00,84.55,84.63,84.51,84.62,228116.0,78.0246,78.0984,77.9876,78.0891,228116.0
2017-11-28 14:20:00,84.61,84.69,84.57,84.69,194787.0,78.0799,78.1537,78.043,78.1537,194787.0
2017-11-28 14:30:00,84.69,84.8,84.68,84.79,187445.0,78.1537,78.2553,78.1445,78.246,187445.0
2017-11-28 14:40:00,84.78,84.95,84.78,84.87,342166.0,78.2368,78.3937,78.2368,78.3199,342166.0
2017-11-28 14:50:00,84.86,84.9,84.79,84.81,236621.0,78.3106,78.3475,78.246,78.2645,236621.0
2017-11-28 15:00:00,84.81,84.84,84.77,84.81,344744.0,78.2645,78.2922,78.2276,78.2645,344744.0
2017-11-28 15:10:00,84.81,84.92,84.8,84.89,440584.0,78.2645,78.366,78.2553,78.3383,440584.0
2017-11-28 15:20:00,84.89,84.92,84.73,84.75,337852.0,78.3383,78.366,78.1907,78.2091,337852.0
2017-11-28 15:30:00,84.76,84.78,84.67,84.76,475167.0,78.2183,78.2368,78.1353,78.2183,475167.0
2017-11-28 15:40:00,84.77,84.84,84.73,84.8,612918.0,78.2276,78.2922,78.1907,78.2553,612918.0
2017-11-28 15:50:00,84.8,84.89,84.76,84.88,1327596.0,78.2553,78.3383,78.2183,78.3291,1327596.0
2017-11-29 09:30:00,84.82,84.85,84.42,84.43,1198959.0,78.2737,78.3014,77.9046,77.9138,1198959.0
2017-11-29 09:40:00,84.43,84.84,84.42,84.81,874184.0,77.9138,78.2922,77.9046,78.2645,874184.0
2017-11-29 09:50:00,84.81,84.92,84.72,84.82,922651.0,78.2645,78.366,78.1814,78.2737,922651.0
2017-11-29 10:00:00,84.83,84.84,84.51,84.6,883532.0,78.2829,78.2922,77.9876,78.0707,883532.0
2017-11-29 10:10:00,84.61,84.8,84.18,84.33,1021527.0,78.0799,78.2553,77.6831,77.8215,1021527.0
2017-11-29 10:20:00,84.32,84.46,83.97,84.1,891891.0,77.8123,77.9415,77.4893,77.6093,891891.0
2017-11-29 10:30:00,84.09,84.32,83.97,84.26,974111.0,77.6001,77.8123,77.4893,77.7569,974111.0
2017-11-29 10:40:00,84.27,84.3,84.12,84.19,537219.0,77.7662,77.7938,77.6277,77.6923,537219.0
2017-11-29 10:50:00,84.2,84.25,83.67,83.81,682898.0,77.7016,77.7477,77.2125,77.3417,682898.0
2017-11-29 11:00:00,83.81,84.07,83.76,83.84,494053.0,77.3417,77.5816,77.2955,77.3693,494053.0
2017-11-29 11:10:00,83.84,84.03,83.81,83.85,491701.0,77.3693,77.5447,77.3417,77.3786,491701.0
2017-11-29 11:20:00,83.86,83.91,83.67,83.76,597847.0,77.3878,77.4339,77.2125,77.2955,597847.0
2017-11-29 11:30:00,83.75,83.76,83.55,83.62,504214.0,77.2863,77.2955,77.1017,77.1663,504214.0
2017-11-29 11:40:00,83.62,83.65,83.38,83.5,837649.0,77.1663,77.194,76.9448,77.0556,837649.0
2017-11-29 11:50:00,83.5,83.59,83.46,83.52,487106.0,77.0556,77.1386,77.0187,77.074,487106.0
2017-11-29 12:00:00,83.51,83.65,83.36,83.59,747419.0,77.0648,77.194,76.9264,77.1386,747419.0
2017-11-29 12:10:00,83.59,83.64,83.46,83.62,603197.0,77.1386,77.1848,77.0187,77.1663,603197.0
2017-11-29 12:20:00,83.62,83.82,83.6,83.69,411094.0,77.1663,77.3509,77.1479,77.2309,411094.0
2017-11-29 12:30:00,83.69,83.72,83.56,83.62,304271.0,77.2309,77.2586,77.111,77.1663,304271.0
2017-11-29 12:40:00,83.61,83.81,83.61,83.69,371657.0,77.1571,77.3417,77.1571,77.2309,371657.0
2017-11-29 12:50:00,83.68,83.69,83.41,83.44,260904.0,77.2217,77.2309,76.9725,77.0002,260904.0
2017-11-29 13:00:00,83.44,83.52,83.43,83.48,226686.0,77.0002,77.074,76.991,77.0371,226686.0
2017-11-29 13:10:00,83.48,83.7,83.46,83.7,272034.0,77.0371,77.2402,77.0187,77.2402,272034.0
2017-11-29 13:20:00,83.7,83.8,83.63,83.79,261159.0,77.2402,77.3324,77.1756,77.3232,261159.0
2017-11-29 13:30:00,83.79,83.9,83.75,83.82,208409.0,77.3232,77.4247,77.2863,77.3509,208409.0
2017-11-29 13:40:00,83.83,83.84,83.73,83.76,253724.0,77.3601,77.3693,77.2678,77.2955,253724.0
2017-11-29 13:50:00,83.76,83.77,83.47,83.52,441331.0,77.2955,77.3048,77.0279,77.074,441331.0
2017-11-29 14:00:00,83.51,83.59,83.42,83.52,510211.0,77.0648,77.1386,76.9818,77.074,510211.0
2017-11-29 14:10:00,83.52,83.66,83.51,83.61,313238.0,77.074,77.2032,77.0648,77.1571,313238.0
2017-11-29 14:20:00,83.61,83.67,83.42,83.51,447360.0,77.1571,77.2125,76.9818,77.0648,447360.0
2017-11-29 14:30:00,83.52,83.53,83.42,83.44,249045.0,77.074,77.0833,76.9818,77.0002,249045.0
2017-11-29 14:40:00,83.44,83.58,83.42,83.51,322692.0,77.0002,77.1294,76.9818,77.0648,322692.0
2017-11-29 14:50:00,83.52,83.62,83.48,83.54,362094.0,77.074,77.1663,77.0371,77.0925,362094.0
2017-11-29 15:00:00,83.54,83.54,83.45,83.5,362381.0,77.0925,77.0925,77.0094,77.0556,362381.0
2017-11-29 15:10:00,83.5,83.52,83.17,83.21,559851.0,77.0556,77.074,76.7511,76.788,559851.0
2017-11-29 15:20:00,83.2,83.37,83.19,83.35,399409.0,76.7787,76.9356,76.7695,76.9172,399409.0
2017-11-29 15:30:00,83.35,83.5,83.31,83.45,505323.0,76.9172,77.0556,76.8803,77.0094,505323.0
2017-11-29 15:40:00,83.45,83.46,83.29,83.34,559853.0,77.0094,77.0187,76.8618,76.9079,559853.0
2017-11-29 15:50:00,83.35,83.44,83.3,83.34,1454504.0,76.9172,77.0002,76.871,76.9079,1454504.0
2017-11-30 09:30:00,83.61,83.69,83.34,83.5,1558594.0,77.1571,77.2309,76.9079,77.0556,1558594.0
2017-11-30 09:40:00,83.5,84.0,83.48,83.99,789399.0,77.0556,77.517,77.0371,77.5078,789399.0
2017-11-30 09:50:00,83.99,84.03,83.77,83.87,760117.0,77.5078,77.5447,77.3048,77.397,760117.0
2017-11-30 10:00:00,83.88,84.02,83.78,83.8,517403.0,77.4063,77.5355,77.314,77.3324,517403.0
2017-11-30 10:10:00,83.8,83.85,83.61,83.75,543598.0,77.3324,77.3786,77.1571,77.2863,543598.0
2017-11-30 10:20:00,83.75,83.81,83.61,83.65,479938.0,77.2863,77.3417,77.1571,77.194,479938.0
2017-11-30 10:30:00,83.66,83.88,83.65,83.81,618511.0,77.2032,77.4063,77.194,77.3417,618511.0
2017-11-30 10:40:00,83.8,83.84,83.59,83.79,389878.0,77.3324,77.3693,77.1386,77.3232,389878.0
2017-11-30 10:50:00,83.8,83.8,83.55,83.64,406993.0,77.3324,77.3324,77.1017,77.1848,406993.0
2017-11-30 11:00:00,83.64,83.77,83.59,83.74,336718.0,77.1848,77.3048,77.1386,77.2771,336718.0
2017-11-30 11:10:00,83.74,83.94,83.69,83.89,389391.0,77.2771,77.4616,77.2309,77.4155,389391.0
2017-11-30 11:20:00,83.89,83.9,83.63,83.68,394248.0,77.4155,77.4247,77.1756,77.2217,394248.0
2017-11-30 11:30:00,83.67,83.75,83.61,83.72,279279.0,77.2125,77.2863,77.1571,77.2586,279279.0
2017-11-30 11:40:00,83.72,83.84,83.68,83.79,283568.0,77.2586,77.3693,77.2217,77.3232,283568.0
2017-11-30 11:50:00,83.79,83.92,83.78,83.91,189593.0,77.3232,77.4432,77.314,77.4339,189593.0
2017-11-30 12:00:00,83.91,84.02,83.87,84.01,236741.0,77.4339,77.5355,77.397,77.5262,236741.0
2017-11-30 12:10:00,84.02,84.16,84.01,84.13,408165.0,77.5355,77.6647,77.5262,77.637,408165.0
2017-11-30 12:20:00,84.12,84.26,84.12,84.21,512253.0,77.6277,77.7569,77.6277,77.7108,512253.0
2017-11-30 12:30:00,84.21,84.43,84.18,84.39,394859.0,77.7108,77.9138,77.6831,77.8769,394859.0
2017-11-30 12:40:00,84.39,84.52,84.36,84.38,534693.0,77.8769,77.9969,77.8492,77.8677,534693.0
2017-11-30 12:50:00,84.38,84.39,84.05,84.28,511683.0,77.8677,77.8769,77.5631,77.7754,511683.0
2017-11-30 13:00:00,84.28,84.41,84.28,84.32,398657.0,77.7754,77.8954,77.7754,77.8123,398657.0
2017-11-30 13:10:00,84.32,84.34,84.12,84.23,318308.0,77.8123,77.8308,77.6277,77.7292,318308.0
2017-11-30 13:20:00,84.22,84.35,84.2,84.35,369480.0,77.72,77.84,77.7016,77.84,369480.0
2017-11-30 13:30:00,84.35,84.35,84.21,84.28,422501.0,77.84,77.84,77.7108,77.7754,422501.0
2017-11-30 13:40:00,84.28,84.33,84.2,84.29,300114.0,77.7754,77.8215,77.7016,77.7846,300114.0
2017-11-30 13:50:00,84.29,84.3,84.1,84.25,401467.0,77.7846,77.7938,77.6093,77.7477,401467.0
2017-11-30 14:00:00,84.24,84.27,84.06,84.06,312663.0,77.7385,77.7662,77.5724,77.5724,312663.0
2017-11-30 14:10:00,84.07,84.1,84.01,84.09,304623.0,77.5816,77.6093,77.5262,77.6001,304623.0
2017-11-30 14:20:00,84.09,84.27,84.03,84.27,389836.0,77.6001,77.7662,77.5447,77.7662,389836.0
2017-11-30 14:30:00,84.26,84.28,84.15,84.2,340297.0,77.7569,77.7754,77.6554,77.7016,340297.0
2017-11-30 14:40:00,84.19,84.2,84.08,84.14,264113.0,77.6923,77.7016,77.5908,77.6462,264113.0
2017-11-30 14:50:00,84.14,84.23,84.1,84.2,413521.0,77.6462,77.7292,77.6093,77.7016,413521.0
2017-11-30 15:00:00,84.2,84.21,83.91,83.94,547998.0,77.7016,77.7108,77.4339,77.4616,547998.0
2017-11-30 15:10:00,83.94,84.05,83.9,84.0,442395.0,77.4616,77.5631,77.4247,77.517,442395.0
2017-11-30 15:20:00,83.99,84.14,83.99,84.14,392990.0,77.5078,77.6462,77.5078,77.6462,392990.0
2017-11-30 15:30:00,84.14,84.15,83.97,84.0,560413.0,77.6462,77.6554,77.4893,77.517,560413.0
2017-11-30 15:40:00,83.99,84.22,83.99,84.21,801881.0,77.5078,77.72,77.5078,77.7108,801881.0
2017-11-30 15:50:00,84.22,84.26,84.06,84.09,2432988.0,77.72,77.7569,77.5724,77.6001,2432988.0
2017-12-01 09:30:00,83.55,84.42,83.5,84.18,1413419.0,77.1017,77.9046,77.0556,77.6831,1413419.0
2017-12-01 09:40:00,84.18,84.41,84.09,84.25,655748.0,77.6831,77.8954,77.6001,77.7477,655748.0
2017-12-01 09:50:00,84.24,84.42,84.24,84.3,465900.0,77.7385,77.9046,77.7385,77.7938,465900.0
2017-12-01 10:00:00,84.31,84.5,84.22,84.44,594295.0,77.8031,77.9784,77.72,77.923,594295.0
2017-12-01 10:10:00,84.43,84.81,84.36,84.58,612553.0,77.9138,78.2645,77.8492,78.0522,612553.0
2017-12-01 10:20:00,84.58,84.62,84.35,84.45,388578.0,78.0522,78.0891,77.84,77.9323,388578.0
2017-12-01 10:30:00,84.45,84.5,84.21,84.24,328642.0,77.9323,77.9784,77.7108,77.7385,328642.0
2017-12-01 10:40:00,84.24,84.34,84.18,84.31,380604.0,77.7385,77.8308,77.6831,77.8031,380604.0
2017-12-01 10:50:00,84.32,84.49,84.3,84.39,356802.0,77.8123,77.9692,77.7938,77.8769,356802.0
2017-12-01 11:00:00,84.39,84.58,84.34,84.54,867304.0,77.8769,78.0522,77.8308,78.0153,867304.0
2017-12-01 11:10:00,84.54,84.57,83.73,84.01,1766763.0,78.0153,78.043,77.2678,77.5262,1766763.0
2017-12-01 11:20:00,84.01,84.1,83.46,83.64,1285368.0,77.5262,77.6093,77.0187,77.1848,1285368.0
2017-12-01 11:30:00,83.64,84.0,83.22,83.96,1456375.0,77.1848,77.517,76.7972,77.4801,1456375.0
2017-12-01 11:40:00,83.95,84.24,83.79,83.8,1009555.0,77.4709,77.7385,77.3232,77.3324,1009555.0
2017-12-01 11:50:00,83.79,84.02,83.58,83.94,1237455.0,77.3232,77.5355,77.1294,77.4616,1237455.0
2017-12-01 12:00:00,83.93,83.96,83.56,83.77,818206.0,77.4524,77.4801,77.111,77.3048,818206.0
2017-12-01 12:10:00,83.78,83.79,83.4,83.49,820727.0,77.314,77.3232,76.9633,77.0464,820727.0
2017-12-01 12:20:00,83.5,83.57,83.37,83.49,619182.0,77.0556,77.1202,76.9356,77.0464,619182.0
2017-12-01 12:30:00,83.49,83.5,83.29,83.35,385638.0,77.0464,77.0556,76.8618,76.9172,385638.0
2017-12-01 12:40:00,83.35,83.85,83.33,83.8,517928.0,76.9172,77.3786,76.8987,77.3324,517928.0
2017-12-01 12:50:00,83.81,83.93,83.77,83.87,383210.0,77.3417,77.4524,77.3048,77.397,383210.0
2017-12-01 13:00:00,83.86,83.94,83.81,83.84,227961.0,77.3878,77.4616,77.3417,77.3693,227961.0
2017-12-01 13:10:00,83.84,83.95,83.78,83.83,268919.0,77.3693,77.4709,77.314,77.3601,268919.0
2017-12-01 13:20:00,83.83,83.88,83.74,83.75,308094.0,77.3601,77.4063,77.2771,77.2863,308094.0
2017-12-01 13:30:00,83.76,83.9,83.68,83.88,526973.0,77.2955,77.4247,77.2217,77.4063,526973.0
2017-12-01 13:40:00,83.89,83.93,83.78,83.89,221165.0,77.4155,77.4524,77.314,77.4155,221165.0
2017-12-01 13:50:00,83.88,83.96,83.87,83.94,185640.0,77.4063,77.4801,77.397,77.4616,185640.0
2017-12-01 14:00:00,83.94,84.0,83.85,83.92,224493.0,77.4616,77.517,77.3786,77.4432,224493.0
2017-12-01 14:10:00,83.92,84.06,83.89,84.01,235286.0,77.4432,77.5724,77.4155,77.5262,235286.0
2017-12-01 14:20:00,84.02,84.12,83.98,84.09,224584.0,77.5355,77.6277,77.4985,77.6001,224584.0
2017-12-01 14:30:00,84.09,84.13,84.03,84.03,279343.0,77.6001,77.637,77.5447,77.5447,279343.0
2017-12-01 14:40:00,84.04,84.05,83.88,83.89,229614.0,77.5539,77.5631,77.4063,77.4155,229614.0
2017-12-01 14:50:00,83.88,83.94,83.85,83.94,180395.0,77.4063,77.4616,77.3786,77.4616,180395.0
2017-12-01 15:00:00,83.93,84.0,83.83,83.98,389991.0,77.4524,77.517,77.3601,77.4985,389991.0
2017-12-01 15:10:00,83.99,84.03,83.95,83.98,307208.0,77.5078,77.5447,77.4709,77.4985,307208.0
2017-12-01 15:20:00,83.97,84.08,83.96,84.06,262640.0,77.4893,77.5908,77.4801,77.5724,262640.0
2017-12-01 15:30:00,84.06,84.24,84.04,84.19,394292.0,77.5724,77.7385,77.5539,77.6923,394292.0
2017-12-01 15:40:00,84.19,84.35,84.16,84.2,633546.0,77.6923,77.84,77.6647,77.7016,633546.0
2017-12-01 15:50:00,84.22,84.32,84.18,84.26,1537287.0,77.72,77.8123,77.6831,77.7569,1537287.0
2017-12-04 09:30:00,84.36,84.42,83.53,84.05,1660747.0,77.8492,77.9046,77.0833,77.5631,1660747.0
2017-12-04 09:40:00,84.05,84.05,83.59,83.66,899306.0,77.5631,77.5631,77.1386,77.2032,899306.0
2017-12-04 09:50:00,83.67,83.73,83.36,83.48,759403.0,77.2125,77.2678,76.9264,77.0371,759403.0
2017-12-04 10:00:00,83.48,83.56,82.92,83.05,897451.0,77.0371,77.111,76.5204,76.6403,897451.0
2017-12-04 10:10:00,83.04,83.07,82.59,82.75,1092083.0,76.6311,76.6588,76.2158,76.3635,1092083.0
2017-12-04 10:20:00,82.75,83.1,82.68,83.07,692540.0,76.3635,76.6865,76.2989,76.6588,692540.0
2017-12-04 10:30:00,83.09,83.19,82.95,83.18,487200.0,76.6772,76.7695,76.548,76.7603,487200.0
2017-12-04 10:40:00,83.18,83.19,82.71,82.71,655179.0,76.7603,76.7695,76.3266,76.3266,655179.0
2017-12-04 10:50:00,82.72,82.81,82.45,82.47,977406.0,76.3358,76.4188,76.0866,76.1051,977406.0
2017-12-04 11:00:00,82.47,82.5,82.28,82.42,563748.0,76.1051,76.1328,75.9297,76.0589,563748.0
2017-12-04 11:10:00,82.42,82.59,82.33,82.39,788257.0,76.0589,76.2158,75.9759,76.0313,788257.0
2017-12-04 11:20:00,82.39,82.52,82.36,82.45,618229.0,76.0313,76.1512,76.0036,76.0866,618229.0
2017-12-04 11:30:00,82.45,82.46,82.23,82.29,605139.0,76.0866,76.0959,75.8836,75.939,605139.0
2017-12-04 11:40:00,82.28,82.3,81.91,81.92,905197.0,75.9297,75.9482,75.5883,75.5975,905197.0
2017-12-04 11:50:00,81.92,81.95,81.74,81.87,929657.0,75.5975,75.6252,75.4314,75.5514,929657.0
2017-12-04 12:00:00,81.87,82.14,81.86,82.05,631296.0,75.5514,75.8006,75.5422,75.7175,631296.0
2017-12-04 12:10:00,82.05,82.18,81.99,82.06,594740.0,75.7175,75.8375,75.6621,75.7267,594740.0
2017-12-04 12:20:00,82.05,82.09,81.88,81.95,447153.0,75.7175,75.7544,75.5606,75.6252,447153.0
2017-12-04 12:30:00,81.95,81.96,81.83,81.95,415477.0,75.6252,75.6344,75.5145,75.6252,415477.0
2017-12-04 12:40:00,81.96,82.15,81.92,82.12,495286.0,75.6344,75.8098,75.5975,75.7821,495286.0
2017-12-04 12:50:00,82.12,82.25,82.11,82.24,447156.0,75.7821,75.9021,75.7729,75.8928,447156.0
2017-12-04 13:00:00,82.23,82.3,82.17,82.21,401121.0,75.8836,75.9482,75.8282,75.8651,401121.0
2017-12-04 13:10:00,82.21,82.26,82.08,82.12,481058.0,75.8651,75.9113,75.7452,75.7821,481058.0
2017-12-04 13:20:00,82.11,82.17,82.05,82.07,369874.0,75.7729,75.8282,75.7175,75.736,369874.0
2017-12-04 13:30:00,82.07,82.17,82.05,82.15,335601.0,75.736,75.8282,75.7175,75.8098,335601.0
2017-12-04 13:40:00,82.15,82.24,82.08,82.17,430059.0,75.8098,75.8928,75.7452,75.8282,430059.0
2017-12-04 13:50:00,82.17,82.27,82.14,82.23,265642.0,75.8282,75.9205,75.8006,75.8836,265642.0
2017-12-04 14:00:00,82.23,82.24,81.98,81.98,549032.0,75.8836,75.8928,75.6529,75.6529,549032.0
2017-12-04 14:10:00,81.99,82.01,81.81,81.81,405841.0,75.6621,75.6806,75.496,75.496,405841.0
2017-12-04 14:20:00,81.82,81.9,81.59,81.63,705332.0,75.5052,75.5791,75.293,75.3299,705332.0
2017-12-04 14:30:00,81.62,81.64,81.39,81.43,846867.0,75.3207,75.3391,75.1084,75.1453,846867.0
2017-12-04 14:40:00,81.44,81.5,81.05,81.19,1204760.0,75.1546,75.2099,74.7947,74.9239,1204760.0
2017-12-04 14:50:00,81.19,81.36,80.86,81.0,1023406.0,74.9239,75.0808,74.6193,74.7485,1023406.0
2017-12-04 15:00:00,81.01,81.05,80.71,80.98,1462325.0,74.7578,74.7947,74.4809,74.7301,1462325.0
2017-12-04 15:10:00,80.98,81.0,80.8,80.81,857199.0,74.7301,74.7485,74.564,74.5732,857199.0
2017-12-04 15:20:00,80.8,81.06,80.76,81.03,973152.0,74.564,74.8039,74.5271,74.7762,973152.0
2017-12-04 15:30:00,81.02,81.13,80.81,80.81,1153497.0,74.767,74.8685,74.5732,74.5732,1153497.0
2017-12-04 15:40:00,80.81,80.86,80.7,80.83,1459841.0,74.5732,74.6193,74.4717,74.5917,1459841.0
2017-12-04 15:50:00,80.84,81.15,80.8,81.07,3416064.0,74.6009,74.887,74.564,74.8131,3416064.0
2017-12-05 09:30:00,81.38,81.65,80.98,81.38,2018658.0,75.0992,75.3484,74.7301,75.0992,2018658.0
2017-12-05 09:40:00,81.38,81.99,81.38,81.84,1484393.0,75.0992,75.6621,75.0992,75.5237,1484393.0
2017-12-05 09:50:00,81.84,82.19,81.68,82.04,1296461.0,75.5237,75.8467,75.3761,75.7083,1296461.0
2017-12-05 10:00:00,82.02,82.19,81.92,81.93,797362.0,75.6898,75.8467,75.5975,75.6068,797362.0
2017-12-05 10:10:00,81.92,82.0,81.59,81.94,792414.0,75.5975,75.6714,75.293,75.616,792414.0
2017-12-05 10:20:00,81.95,82.01,81.78,81.98,540359.0,75.6252,75.6806,75.4683,75.6529,540359.0
2017-12-05 10:30:00,81.98,82.18,81.92,82.04,555403.0,75.6529,75.8375,75.5975,75.7083,555403.0
2017-12-05 10:40:00,82.03,82.16,82.01,82.12,430941.0,75.699,75.819,75.6806,75.7821,430941.0
2017-12-05 10:50:00,82.12,82.16,81.92,82.15,629993.0,75.7821,75.819,75.5975,75.8098,629993.0
2017-12-05 11:00:00,82.15,82.35,82.15,82.34,418045.0,75.8098,75.9943,75.8098,75.9851,418045.0
2017-12-05 11:10:00,82.34,82.68,82.34,82.54,782689.0,75.9851,76.2989,75.9851,76.1697,782689.0
2017-12-05 11:20:00,82.54,82.66,82.49,82.54,425783.0,76.1697,76.2804,76.1235,76.1697,425783.0
2017-12-05 11:30:00,82.55,82.67,82.33,82.36,578912.0,76.1789,76.2896,75.9759,76.0036,578912.0
2017-12-05 11:40:00,82.36,82.44,82.32,82.35,381369.0,76.0036,76.0774,75.9667,75.9943,381369.0
2017-12-05 11:50:00,82.35,82.36,82.12,82.14,417828.0,75.9943,76.0036,75.7821,75.8006,417828.0
2017-12-05 12:00:00,82.14,82.17,82.06,82.13,364819.0,75.8006,75.8282,75.7267,75.7913,364819.0
2017-12-05 12:10:00,82.13,82.24,82.11,82.23,261827.0,75.7913,75.8928,75.7729,75.8836,261827.0
2017-12-05 12:20:00,82.22,82.22,82.09,82.18,185070.0,75.8744,75.8744,75.7544,75.8375,185070.0
2017-12-05 12:30:00,82.18,82.3,82.16,82.23,234971.0,75.8375,75.9482,75.819,75.8836,234971.0
2017-12-05 12:40:00,82.23,82.31,82.19,82.23,197603.0,75.8836,75.9574,75.8467,75.8836,197603.0
2017-12-05 12:50:00,82.23,82.26,81.94,82.0,289685.0,75.8836,75.9113,75.616,75.6714,289685.0
2017-12-05 13:00:00,82.01,82.01,81.78,81.79,300142.0,75.6806,75.6806,75.4683,75.4776,300142.0
2017-12-05 13:10:00,81.79,82.01,81.77,82.0,305765.0,75.4776,75.6806,75.4591,75.6714,305765.0
2017-12-05 13:20:00,82.01,82.15,82.01,82.09,262511.0,75.6806,75.8098,75.6806,75.7544,262511.0
2017-12-05 13:30:00,82.1,82.17,82.01,82.17,220494.0,75.7636,75.8282,75.6806,75.8282,220494.0
2017-12-05 13:40:00,82.17,82.21,82.06,82.12,157533.0,75.8282,75.8651,75.7267,75.7821,157533.0
2017-12-05 13:50:00,82.12,82.16,82.1,82.14,140216.0,75.7821,75.819,75.7636,75.8006,140216.0
2017-12-05 14:00:00,82.13,82.13,82.01,82.09,171424.0,75.7913,75.7913,75.6806,75.7544,171424.0
2017-12-05 14:10:00,82.09,82.11,81.96,81.98,215969.0,75.7544,75.7729,75.6344,75.6529,215969.0
2017-12-05 14:20:00,81.98,82.01,81.84,81.91,327311.0,75.6529,75.6806,75.5237,75.5883,327311.0
2017-12-05 14:30:00,81.91,81.94,81.74,81.8,505856.0,75.5883,75.616,75.4314,75.4868,505856.0
2017-12-05 14:40:00,81.81,81.9,81.75,81.79,305443.0,75.496,75.5791,75.4407,75.4776,305443.0
2017-12-05 14:50:00,81.78,81.79,81.62,81.74,480685.0,75.4683,75.4776,75.3207,75.4314,480685.0
2017-12-05 15:00:00,81.75,81.92,81.68,81.86,363482.0,75.4407,75.5975,75.3761,75.5422,363482.0
2017-12-05 15:10:00,81.85,81.97,81.75,81.79,339733.0,75.5329,75.6437,75.4407,75.4776,339733.0
2017-12-05 15:20:00,81.79,81.98,81.77,81.84,380467.0,75.4776,75.6529,75.4591,75.5237,380467.0
2017-12-05 15:30:00,81.84,81.89,81.71,81.76,400562.0,75.5237,75.5698,75.4037,75.4499,400562.0
2017-12-05 15:40:00,81.76,81.83,81.61,81.66,555436.0,75.4499,75.5145,75.3115,75.3576,555436.0
2017-12-05 15:50:00,81.66,81.76,81.55,81.59,1486030.0,75.3576,75.4499,75.2561,75.293,1486030.0
2017-12-06 09:30:00,81.67,82.39,81.43,82.38,842126.0,75.3668,76.0313,75.1453,76.022,842126.0
2017-12-06 09:40:00,82.39,82.42,82.14,82.23,776727.0,76.0313,76.0589,75.8006,75.8836,776727.0
2017-12-06 09:50:00,82.23,82.53,82.09,82.37,620658.0,75.8836,76.1605,75.7544,76.0128,620658.0
2017-12-06 10:00:00,82.37,82.66,82.37,82.59,527047.0,76.0128,76.2804,76.0128,76.2158,527047.0
2017-12-06 10:10:00,82.59,82.63,82.47,82.54,522397.0,76.2158,76.2527,76.1051,76.1697,522397.0
2017-12-06 10:20:00,82.55,82.65,82.52,82.55,375035.0,76.1789,76.2712,76.1512,76.1789,375035.0
2017-12-06 10:30:00,82.56,82.61,82.33,82.37,511754.0,76.1881,76.2343,75.9759,76.0128,511754.0
2017-12-06 10:40:00,82.37,82.77,82.37,82.69,385147.0,76.0128,76.3819,76.0128,76.3081,385147.0
2017-12-06 10:50:00,82.69,82.96,82.61,82.94,474830.0,76.3081,76.5573,76.2343,76.5388,474830.0
2017-12-06 11:00:00,82.94,82.96,82.83,82.95,364093.0,76.5388,76.5573,76.4373,76.548,364093.0
2017-12-06 11:10:00,82.94,82.98,82.89,82.92,561994.0,76.5388,76.5757,76.4927,76.5204,561994.0
2017-12-06 11:20:00,82.91,83.14,82.78,82.86,821475.0,76.5111,76.7234,76.3912,76.465,821475.0
2017-12-06 11:30:00,82.86,82.86,82.61,82.78,347721.0,76.465,76.465,76.2343,76.3912,347721.0
2017-12-06 11:40:00,82.79,82.93,82.75,82.89,230810.0,76.4004,76.5296,76.3635,76.4927,230810.0
2017-12-06 11:50:00,82.88,82.97,82.84,82.92,221044.0,76.4834,76.5665,76.4465,76.5204,221044.0
2017-12-06 12:00:00,82.92,82.95,82.83,82.9,213021.0,76.5204,76.548,76.4373,76.5019,213021.0
2017-12-06 12:10:00,82.9,82.98,82.79,82.81,271620.0,76.5019,76.5757,76.4004,76.4188,271620.0
2017-12-06 12:20:00,82.81,82.82,82.61,82.62,322296.0,76.4188,76.4281,76.2343,76.2435,322296.0
2017-12-06 12:30:00,82.62,82.63,82.47,82.58,528620.0,76.2435,76.2527,76.1051,76.2066,528620.0
2017-12-06 12:40:00,82.59,82.82,82.58,82.81,322585.0,76.2158,76.4281,76.2066,76.4188,322585.0
2017-12-06 12:50:00,82.81,82.86,82.79,82.83,173187.0,76.4188,76.465,76.4004,76.4373,173187.0
2017-12-06 13:00:00,82.83,82.84,82.72,82.73,210001.0,76.4373,76.4465,76.3358,76.345,210001.0
2017-12-06 13:10:00,82.73,82.82,82.71,82.74,230641.0,76.345,76.4281,76.3266,76.3542,230641.0
2017-12-06 13:20:00,82.74,82.8,82.69,82.75,523014.0,76.3542,76.4096,76.3081,76.3635,523014.0
2017-12-06 13:30:00,82.75,82.76,82.67,82.67,449063.0,76.3635,76.3727,76.2896,76.2896,449063.0
2017-12-06 13:40:00,82.67,82.85,82.66,82.8,309818.0,76.2896,76.4558,76.2804,76.4096,309818.0
2017-12-06 13:50:00,82.8,82.85,82.65,82.78,316295.0,76.4096,76.4558,76.2712,76.3912,316295.0
2017-12-06 14:00:00,82.77,82.99,82.75,82.84,285666.0,76.3819,76.5849,76.3635,76.4465,285666.0
2017-12-06 14:10:00,82.83,82.86,82.74,82.75,387742.0,76.4373,76.465,76.3542,76.3635,387742.0
2017-12-06 14:20:00,82.76,82.85,82.71,82.81,269938.0,76.3727,76.4558,76.3266,76.4188,269938.0
2017-12-06 14:30:00,82.81,82.89,82.75,82.79,414189.0,76.4188,76.4927,76.3635,76.4004,414189.0
2017-12-06 14:40:00,82.79,82.83,82.72,82.73,250461.0,76.4004,76.4373,76.3358,76.345,250461.0
2017-12-06 14:50:00,82.73,82.82,82.68,82.81,230865.0,76.345,76.4281,76.2989,76.4188,230865.0
2017-12-06 15:00:00,82.81,82.9,82.8,82.86,253846.0,76.4188,76.5019,76.4096,76.465,253846.0
2017-12-06 15:10:00,82.87,82.92,82.71,82.8,443622.0,76.4742,76.5204,76.3266,76.4096,443622.0
2017-12-06 15:20:00,82.8,82.84,82.69,82.72,320572.0,76.4096,76.4465,76.3081,76.3358,320572.0
2017-12-06 15:30:00,82.72,82.76,82.68,82.71,308720.0,76.3358,76.3727,76.2989,76.3266,308720.0
2017-12-06 15:40:00,82.72,82.8,82.67,82.74,396046.0,76.3358,76.4096,76.2896,76.3542,396046.0
2017-12-06 15:50:00,82.74,82.82,82.63,82.79,1098074.0,76.3542,76.4281,76.2527,76.4004,1098074.0
2017-12-07 09:30:00,82.62,82.8,82.34,82.42,1126208.0,76.2435,76.4096,75.9851,76.0589,1126208.0
2017-12-07 09:40:00,82.42,82.43,82.13,82.37,881362.0,76.0589,76.0682,75.7913,76.0128,881362.0
2017-12-07 09:50:00,82.36,82.4,82.1,82.2,711545.0,76.0036,76.0405,75.7636,75.8559,711545.0
2017-12-07 10:00:00,82.2,82.22,82.01,82.05,953185.0,75.8559,75.8744,75.6806,75.7175,953185.0
2017-12-07 10:10:00,82.06,82.3,82.0,82.17,612420.0,75.7267,75.9482,75.6714,75.8282,612420.0
2017-12-07 10:20:00,82.17,82.25,82.15,82.21,383345.0,75.8282,75.9021,75.8098,75.8651,383345.0
2017-12-07 10:30:00,82.22,82.52,82.21,82.51,724373.0,75.8744,76.1512,75.8651,76.142,724373.0
2017-12-07 10:40:00,82.51,82.56,82.4,82.45,529435.0,76.142,76.1881,76.0405,76.0866,529435.0
2017-12-07 10:50:00,82.44,82.45,82.27,82.33,358843.0,76.0774,76.0866,75.9205,75.9759,358843.0
2017-12-07 11:00:00,82.33,82.38,82.16,82.2,528526.0,75.9759,76.022,75.819,75.8559,528526.0
2017-12-07 11:10:00,82.2,82.27,82.17,82.25,308331.0,75.8559,75.9205,75.8282,75.9021,308331.0
2017-12-07 11:20:00,82.25,82.33,82.2,82.33,447808.0,75.9021,75.9759,75.8559,75.9759,447808.0
2017-12-07 11:30:00,82.33,82.6,82.32,82.58,503102.0,75.9759,76.225,75.9667,76.2066,503102.0
2017-12-07 11:40:00,82.59,82.64,82.51,82.56,222577.0,76.2158,76.262,76.142,76.1881,222577.0
2017-12-07 11:50:00,82.55,82.77,82.53,82.77,219924.0,76.1789,76.3819,76.1605,76.3819,219924.0
2017-12-07 12:00:00,82.78,82.78,82.51,82.63,299238.0,76.3912,76.3912,76.142,76.2527,299238.0
2017-12-07 12:10:00,82.62,82.65,82.55,82.65,215458.0,76.2435,76.2712,76.1789,76.2712,215458.0
2017-12-07 12:20:00,82.65,82.67,82.48,82.56,214260.0,76.2712,76.2896,76.1143,76.1881,214260.0
2017-12-07 12:30:00,82.55,82.61,82.52,82.59,216605.0,76.1789,76.2343,76.1512,76.2158,216605.0
2017-12-07 12:40:00,82.6,82.7,82.57,82.67,176319.0,76.225,76.3173,76.1974,76.2896,176319.0
2017-12-07 12:50:00,82.67,82.7,82.61,82.63,155398.0,76.2896,76.3173,76.2343,76.2527,155398.0
2017-12-07 13:00:00,82.64,82.72,82.48,82.51,434385.0,76.262,76.3358,76.1143,76.142,434385.0
2017-12-07 13:10:00,82.51,82.53,82.44,82.49,230050.0,76.142,76.1605,76.0774,76.1235,230050.0
2017-12-07 13:20:00,82.5,82.53,82.45,82.5,167372.0,76.1328,76.1605,76.0866,76.1328,167372.0
2017-12-07 13:30:00,82.49,82.56,82.49,82.55,182726.0,76.1235,76.1881,76.1235,76.1789,182726.0
2017-12-07 13:40:00,82.55,82.55,82.36,82.39,618627.0,76.1789,76.1789,76.0036,76.0313,618627.0
2017-12-07 13:50:00,82.38,82.49,82.31,82.47,245521.0,76.022,76.1235,75.9574,76.1051,245521.0
2017-12-07 14:00:00,82.48,82.52,82.43,82.51,194286.0,76.1143,76.1512,76.0682,76.142,194286.0
2017-12-07 14:10:00,82.51,82.52,82.43,82.49,187060.0,76.142,76.1512,76.0682,76.1235,187060.0
2017-12-07 14:20:00,82.5,82.52,82.35,82.36,232886.0,76.1328,76.1512,75.9943,76.0036,232886.0
2017-12-07 14:30:00,82.37,82.38,82.2,82.27,324713.0,76.0128,76.022,75.8559,75.9205,324713.0
2017-12-07 14:40:00,82.28,82.36,82.17,82.36,354105.0,75.9297,76.0036,75.8282,76.0036,354105.0
2017-12-07 14:50:00,82.35,82.47,82.34,82.47,192228.0,75.9943,76.1051,75.9851,76.1051,192228.0
2017-12-07 15:00:00,82.48,82.51,82.4,82.4,260657.0,76.1143,76.142,76.0405,76.0405,260657.0
2017-12-07 15:10:00,82.4,82.46,82.33,82.43,279646.0,76.0405,76.0959,75.9759,76.0682,279646.0
2017-12-07 15:20:00,82.43,82.53,82.37,82.47,364856.0,76.0682,76.1605,76.0128,76.1051,364856.0
2017-12-07 15:30:00,82.48,82.5,82.39,82.48,331398.0,76.1143,76.1328,76.0313,76.1143,331398.0
2017-12-07 15:40:00,82.48,82.5,82.39,82.45,437624.0,76.1143,76.1328,76.0313,76.0866,437624.0
2017-12-07 15:50:00,82.45,82.52,82.38,82.49,1137652.0,76.0866,76.1512,76.022,76.1235,1137652.0
2017-12-08 09:30:00,83.42,84.58,83.33,84.31,2745463.0,76.9818,78.0522,76.8987,77.8031,2745463.0
2017-12-08 09:40:00,84.3,84.32,83.93,84.01,1031622.0,77.7938,77.8123,77.4524,77.5262,1031622.0
2017-12-08 09:50:00,84.01,84.13,83.85,83.94,664951.0,77.5262,77.637,77.3786,77.4616,664951.0
2017-12-08 10:00:00,83.94,84.21,83.91,84.16,746818.0,77.4616,77.7108,77.4339,77.6647,746818.0
2017-12-08 10:10:00,84.15,84.33,84.1,84.31,964301.0,77.6554,77.8215,77.6093,77.8031,964301.0
2017-12-08 10:20:00,84.31,84.46,84.31,84.41,675826.0,77.8031,77.9415,77.8031,77.8954,675826.0
2017-12-08 10:30:00,84.42,84.43,84.27,84.31,417054.0,77.9046,77.9138,77.7662,77.8031,417054.0
2017-12-08 10:40:00,84.29,84.42,84.26,84.4,443847.0,77.7846,77.9046,77.7569,77.8861,443847.0
2017-12-08 10:50:00,84.4,84.41,84.21,84.25,391600.0,77.8861,77.8954,77.7108,77.7477,391600.0
2017-12-08 11:00:00,84.25,84.27,84.12,84.14,349139.0,77.7477,77.7662,77.6277,77.6462,349139.0
2017-12-08 11:10:00,84.15,84.15,84.08,84.1,334826.0,77.6554,77.6554,77.5908,77.6093,334826.0
2017-12-08 11:20:00,84.1,84.11,83.87,83.88,514167.0,77.6093,77.6185,77.397,77.4063,514167.0
2017-12-08 11:30:00,83.89,83.9,83.64,83.68,396528.0,77.4155,77.4247,77.1848,77.2217,396528.0
2017-12-08 11:40:00,83.69,83.76,83.63,83.7,324261.0,77.2309,77.2955,77.1756,77.2402,324261.0
2017-12-08 11:50:00,83.7,83.76,83.65,83.73,200059.0,77.2402,77.2955,77.194,77.2678,200059.0
2017-12-08 12:00:00,83.73,83.88,83.69,83.85,290900.0,77.2678,77.4063,77.2309,77.3786,290900.0
2017-12-08 12:10:00,83.86,84.03,83.85,84.02,263632.0,77.3878,77.5447,77.3786,77.5355,263632.0
2017-12-08 12:20:00,84.02,84.23,83.95,84.23,589645.0,77.5355,77.7292,77.4709,77.7292,589645.0
2017-12-08 12:30:00,84.23,84.26,84.13,84.13,400286.0,77.7292,77.7569,77.637,77.637,400286.0
2017-12-08 12:40:00,84.13,84.22,84.11,84.15,322500.0,77.637,77.72,77.6185,77.6554,322500.0
2017-12-08 12:50:00,84.15,84.16,84.0,84.02,300921.0,77.6554,77.6647,77.517,77.5355,300921.0
2017-12-08 13:00:00,84.02,84.18,84.0,84.18,362396.0,77.5355,77.6831,77.517,77.6831,362396.0
2017-12-08 13:10:00,84.17,84.25,84.11,84.25,393158.0,77.6739,77.7477,77.6185,77.7477,393158.0
2017-12-08 13:20:00,84.24,84.27,84.14,84.16,270150.0,77.7385,77.7662,77.6462,77.6647,270150.0
2017-12-08 13:30:00,84.17,84.24,84.14,84.16,194526.0,77.6739,77.7385,77.6462,77.6647,194526.0
2017-12-08 13:40:00,84.15,84.18,84.1,84.12,256153.0,77.6554,77.6831,77.6093,77.6277,256153.0
2017-12-08 13:50:00,84.12,84.13,84.05,84.11,256163.0,77.6277,77.637,77.5631,77.6185,256163.0
2017-12-08 14:00:00,84.12,84.15,84.06,84.15,280944.0,77.6277,77.6554,77.5724,77.6554,280944.0
2017-12-08 14:10:00,84.15,84.17,84.06,84.08,471630.0,77.6554,77.6739,77.5724,77.5908,471630.0
2017-12-08 14:20:00,84.07,84.08,83.91,84.05,565781.0,77.5816,77.5908,77.4339,77.5631,565781.0
2017-12-08 14:30:00,84.05,84.14,83.97,84.13,310099.0,77.5631,77.6462,77.4893,77.637,310099.0
2017-12-08 14:40:00,84.13,84.15,84.06,84.08,266982.0,77.637,77.6554,77.5724,77.5908,266982.0
2017-12-08 14:50:00,84.08,84.14,84.03,84.06,217670.0,77.5908,77.6462,77.5447,77.5724,217670.0
2017-12-08 15:00:00,84.06,84.13,84.02,84.12,225547.0,77.5724,77.637,77.5355,77.6277,225547.0
2017-12-08 15:10:00,84.12,84.14,84.03,84.08,290147.0,77.6277,77.6462,77.5447,77.5908,290147.0
2017-12-08 15:20:00,84.09,84.27,84.08,84.23,476231.0,77.6001,77.7662,77.5908,77.7292,476231.0
2017-12-08 15:30:00,84.23,84.23,84.11,84.15,391546.0,77.7292,77.7292,77.6185,77.6554,391546.0
2017-12-08 15:40:00,84.16,84.16,84.03,84.06,536209.0,77.6647,77.6647,77.5447,77.5724,536209.0
2017-12-08 15:50:00,84.07,84.18,84.06,84.16,1282405.0,77.5816,77.6831,77.5724,77.6647,1282405.0
2017-12-11 09:30:00,84.29,84.55,84.12,84.46,853109.0,77.7846,78.0246,77.6277,77.9415,853109.0
2017-12-11 09:40:00,84.47,84.5,84.28,84.39,948380.0,77.9507,77.9784,77.7754,77.8769,948380.0
2017-12-11 09:50:00,84.39,84.61,84.31,84.6,479847.0,77.8769,78.0799,77.8031,78.0707,479847.0
2017-12-11 10:00:00,84.6,84.7,84.51,84.69,369053.0,78.0707,78.163,77.9876,78.1537,369053.0
2017-12-11 10:10:00,84.69,84.7,84.53,84.59,322233.0,78.1537,78.163,78.0061,78.0615,322233.0
2017-12-11 10:20:00,84.6,84.63,84.43,84.44,346707.0,78.0707,78.0984,77.9138,77.923,346707.0
2017-12-11 10:30:00,84.44,84.55,84.42,84.48,404898.0,77.923,78.0246,77.9046,77.96,404898.0
2017-12-11 10:40:00,84.48,84.53,84.44,84.51,227525.0,77.96,78.0061,77.923,77.9876,227525.0
2017-12-11 10:50:00,84.51,84.58,84.49,84.53,285029.0,77.9876,78.0522,77.9692,78.0061,285029.0
2017-12-11 11:00:00,84.53,84.55,84.48,84.51,192700.0,78.0061,78.0246,77.96,77.9876,192700.0
2017-12-11 11:10:00,84.51,84.59,84.5,84.59,202445.0,77.9876,78.0615,77.9784,78.0615,202445.0
2017-12-11 11:20:00,84.58,84.67,84.58,84.66,205689.0,78.0522,78.1353,78.0522,78.1261,205689.0
2017-12-11 11:30:00,84.66,84.75,84.63,84.72,246170.0,78.1261,78.2091,78.0984,78.1814,246170.0
2017-12-11 11:40:00,84.72,84.75,84.7,84.74,114967.0,78.1814,78.2091,78.163,78.1999,114967.0
2017-12-11 11:50:00,84.73,84.87,84.73,84.84,294402.0,78.1907,78.3199,78.1907,78.2922,294402.0
2017-12-11 12:00:00,84.84,84.99,84.82,84.97,314780.0,78.2922,78.4306,78.2737,78.4121,314780.0
2017-12-11 12:10:00,84.98,84.99,84.88,84.92,248223.0,78.4214,78.4306,78.3291,78.366,248223.0
2017-12-11 12:20:00,84.92,84.99,84.89,84.98,231465.0,78.366,78.4306,78.3383,78.4214,231465.0
2017-12-11 12:30:00,84.99,85.13,84.98,85.04,536431.0,78.4306,78.5598,78.4214,78.4767,536431.0
2017-12-11 12:40:00,85.05,85.1,85.04,85.08,305165.0,78.486,78.5321,78.4767,78.5136,305165.0
2017-12-11 12:50:00,85.09,85.22,85.07,85.2,279377.0,78.5229,78.6428,78.5044,78.6244,279377.0
2017-12-11 13:00:00,85.2,85.25,85.14,85.25,247772.0,78.6244,78.6705,78.569,78.6705,247772.0
2017-12-11 13:10:00,85.25,85.29,85.12,85.16,270188.0,78.6705,78.7074,78.5506,78.5875,270188.0
2017-12-11 13:20:00,85.16,85.16,85.05,85.08,243910.0,78.5875,78.5875,78.486,78.5136,243910.0
2017-12-11 13:30:00,85.07,85.16,85.07,85.16,334722.0,78.5044,78.5875,78.5044,78.5875,334722.0
2017-12-11 13:40:00,85.16,85.27,85.15,85.27,364404.0,78.5875,78.689,78.5782,78.689,364404.0
2017-12-11 13:50:00,85.27,85.37,85.21,85.33,333226.0,78.689,78.7813,78.6336,78.7444,333226.0
2017-12-11 14:00:00,85.33,85.33,85.22,85.27,230755.0,78.7444,78.7444,78.6428,78.689,230755.0
2017-12-11 14:10:00,85.27,85.33,85.18,85.19,211568.0,78.689,78.7444,78.6059,78.6152,211568.0
2017-12-11 14:20:00,85.18,85.23,85.13,85.16,214135.0,78.6059,78.6521,78.5598,78.5875,214135.0
2017-12-11 14:30:00,85.15,85.16,85.07,85.09,240180.0,78.5782,78.5875,78.5044,78.5229,240180.0
2017-12-11 14:40:00,85.08,85.09,84.99,85.02,462575.0,78.5136,78.5229,78.4306,78.4583,462575.0
2017-12-11 14:50:00,85.02,85.05,84.94,85.04,322114.0,78.4583,78.486,78.3845,78.4767,322114.0
2017-12-11 15:00:00,85.03,85.04,84.93,85.01,313814.0,78.4675,78.4767,78.3752,78.449,313814.0
2017-12-11 15:10:00,85.01,85.14,85.0,85.08,376102.0,78.449,78.569,78.4398,78.5136,376102.0
2017-12-11 15:20:00,85.08,85.15,85.01,85.13,363039.0,78.5136,78.5782,78.449,78.5598,363039.0
2017-12-11 15:30:00,85.13,85.19,85.1,85.17,429318.0,78.5598,78.6152,78.5321,78.5967,429318.0
2017-12-11 15:40:00,85.17,85.2,85.09,85.19,664222.0,78.5967,78.6244,78.5229,78.6152,664222.0
2017-12-11 15:50:00,85.19,85.26,85.14,85.22,1438815.0,78.6152,78.6798,78.569,78.6428,1438815.0
2017-12-12 09:30:00,85.31,85.54,85.08,85.25,1215694.0,78.7259,78.9381,78.5136,78.6705,1215694.0
2017-12-12 09:40:00,85.25,85.79,85.18,85.63,909338.0,78.6705,79.1688,78.6059,79.0212,909338.0
2017-12-12 09:50:00,85.63,85.91,85.56,85.91,853274.0,79.0212,79.2796,78.9566,79.2796,853274.0
2017-12-12 10:00:00,85.91,86.05,85.74,86.04,893473.0,79.2796,79.4088,79.1227,79.3996,893473.0
2017-12-12 10:10:00,86.04,86.05,85.86,86.0,642495.0,79.3996,79.4088,79.2334,79.3626,642495.0
2017-12-12 10:20:00,86.0,86.0,85.67,85.71,465685.0,79.3626,79.3626,79.0581,79.095,465685.0
2017-12-12 10:30:00,85.72,85.72,85.59,85.63,604096.0,79.1043,79.1043,78.9843,79.0212,604096.0
2017-12-12 10:40:00,85.63,85.67,85.54,85.56,411105.0,79.0212,79.0581,78.9381,78.9566,411105.0
2017-12-12 10:50:00,85.56,85.63,85.37,85.4,411677.0,78.9566,79.0212,78.7813,78.8089,411677.0
2017-12-12 11:00:00,85.41,85.61,85.39,85.6,340923.0,78.8182,79.0027,78.7997,78.9935,340923.0
2017-12-12 11:10:00,85.6,85.71,85.6,85.63,296533.0,78.9935,79.095,78.9935,79.0212,296533.0
2017-12-12 11:20:00,85.63,85.67,85.52,85.65,388429.0,79.0212,79.0581,78.9197,79.0397,388429.0
2017-12-12 11:30:00,85.66,85.74,85.55,85.59,390574.0,79.0489,79.1227,78.9474,78.9843,390574.0
2017-12-12 11:40:00,85.6,85.69,85.58,85.65,285153.0,78.9935,79.0766,78.9751,79.0397,285153.0
2017-12-12 11:50:00,85.66,85.7,85.55,85.67,272036.0,79.0489,79.0858,78.9474,79.0581,272036.0
2017-12-12 12:00:00,85.67,85.69,85.59,85.65,210403.0,79.0581,79.0766,78.9843,79.0397,210403.0
2017-12-12 12:10:00,85.65,85.67,85.58,85.61,295713.0,79.0397,79.0581,78.9751,79.0027,295713.0
2017-12-12 12:20:00,85.61,85.63,85.41,85.46,339567.0,79.0027,79.0212,78.8182,78.8643,339567.0
2017-12-12 12:30:00,85.45,85.58,85.43,85.56,240696.0,78.8551,78.9751,78.8366,78.9566,240696.0
2017-12-12 12:40:00,85.55,85.62,85.48,85.49,273202.0,78.9474,79.012,78.8828,78.892,273202.0
2017-12-12 12:50:00,85.49,85.61,85.49,85.54,288432.0,78.892,79.0027,78.892,78.9381,288432.0
2017-12-12 13:00:00,85.54,85.58,85.43,85.48,275734.0,78.9381,78.9751,78.8366,78.8828,275734.0
2017-12-12 13:10:00,85.47,85.57,85.47,85.53,232722.0,78.8735,78.9658,78.8735,78.9289,232722.0
2017-12-12 13:20:00,85.52,85.55,85.45,85.48,272892.0,78.9197,78.9474,78.8551,78.8828,272892.0
2017-12-12 13:30:00,85.48,85.49,85.42,85.47,286037.0,78.8828,78.892,78.8274,78.8735,286037.0
2017-12-12 13:40:00,85.47,85.47,85.28,85.31,467917.0,78.8735,78.8735,78.6982,78.7259,467917.0
2017-12-12 13:50:00,85.31,85.35,85.24,85.31,349035.0,78.7259,78.7628,78.6613,78.7259,349035.0
2017-12-12 14:00:00,85.31,85.38,85.23,85.36,360094.0,78.7259,78.7905,78.6521,78.772,360094.0
2017-12-12 14:10:00,85.37,85.47,85.31,85.43,318872.0,78.7813,78.8735,78.7259,78.8366,318872.0
2017-12-12 14:20:00,85.42,85.49,85.41,85.49,281146.0,78.8274,78.892,78.8182,78.892,281146.0
2017-12-12 14:30:00,85.48,85.52,85.42,85.45,299114.0,78.8828,78.9197,78.8274,78.8551,299114.0
2017-12-12 14:40:00,85.45,85.59,85.42,85.55,331918.0,78.8551,78.9843,78.8274,78.9474,331918.0
2017-12-12 14:50:00,85.55,85.67,85.54,85.62,322272.0,78.9474,79.0581,78.9381,79.012,322272.0
2017-12-12 15:00:00,85.61,85.63,85.56,85.57,335067.0,79.0027,79.0212,78.9566,78.9658,335067.0
2017-12-12 15:10:00,85.56,85.67,85.56,85.63,287574.0,78.9566,79.0581,78.9566,79.0212,287574.0
2017-12-12 15:20:00,85.62,85.65,85.57,85.63,416875.0,79.012,79.0397,78.9658,79.0212,416875.0
2017-12-12 15:30:00,85.62,85.74,85.61,85.72,488549.0,79.012,79.1227,79.0027,79.1043,488549.0
2017-12-12 15:40:00,85.73,85.77,85.62,85.63,694748.0,79.1135,79.1504,79.012,79.0212,694748.0
2017-12-12 15:50:00,85.61,85.64,85.44,85.62,1758514.0,79.0027,79.0304,78.8459,79.012,1758514.0
2017-12-13 09:30:00,85.74,86.0,85.35,85.43,1343125.0,79.1227,79.3626,78.7628,78.8366,1343125.0
2017-12-13 09:40:00,85.43,85.64,85.33,85.5,587557.0,78.8366,79.0304,78.7444,78.9012,587557.0
2017-12-13 09:50:00,85.51,85.52,85.35,85.49,437870.0,78.9105,78.9197,78.7628,78.892,437870.0
2017-12-13 10:00:00,85.5,85.58,85.45,85.47,482061.0,78.9012,78.9751,78.8551,78.8735,482061.0
2017-12-13 10:10:00,85.48,85.73,85.42,85.65,582319.0,78.8828,79.1135,78.8274,79.0397,582319.0
2017-12-13 10:20:00,85.65,85.7,85.59,85.7,340741.0,79.0397,79.0858,78.9843,79.0858,340741.0
2017-12-13 10:30:00,85.7,85.83,85.62,85.8,471941.0,79.0858,79.2058,79.012,79.1781,471941.0
2017-12-13 10:40:00,85.81,85.84,85.72,85.79,391360.0,79.1873,79.215,79.1043,79.1688,391360.0
2017-12-13 10:50:00,85.79,85.92,85.78,85.92,493984.0,79.1688,79.2888,79.1596,79.2888,493984.0
2017-12-13 11:00:00,85.92,85.94,85.84,85.93,429462.0,79.2888,79.3073,79.215,79.298,429462.0
2017-12-13 11:10:00,85.93,85.96,85.79,85.85,354658.0,79.298,79.3257,79.1688,79.2242,354658.0
2017-12-13 11:20:00,85.85,85.9,85.79,85.86,221686.0,79.2242,79.2704,79.1688,79.2334,221686.0
2017-12-13 11:30:00,85.87,85.93,85.78,85.78,355603.0,79.2427,79.298,79.1596,79.1596,355603.0
2017-12-13 11:40:00,85.79,85.79,85.64,85.71,359933.0,79.1688,79.1688,79.0304,79.095,359933.0
2017-12-13 11:50:00,85.72,85.73,85.54,85.56,199131.0,79.1043,79.1135,78.9381,78.9566,199131.0
2017-12-13 12:00:00,85.56,85.57,85.29,85.3,552944.0,78.9566,78.9658,78.7074,78.7167,552944.0
2017-12-13 12:10:00,85.31,85.41,85.26,85.36,418503.0,78.7259,78.8182,78.6798,78.772,418503.0
2017-12-13 12:20:00,85.36,85.55,85.35,85.5,365704.0,78.772,78.9474,78.7628,78.9012,365704.0
2017-12-13 12:30:00,85.5,85.5,85.3,85.33,247656.0,78.9012,78.9012,78.7167,78.7444,247656.0
2017-12-13 12:40:00,85.33,85.46,85.25,85.42,314334.0,78.7444,78.8643,78.6705,78.8274,314334.0
2017-12-13 12:50:00,85.42,85.46,85.34,85.43,183129.0,78.8274,78.8643,78.7536,78.8366,183129.0
2017-12-13 13:00:00,85.43,85.49,85.38,85.44,258445.0,78.8366,78.892,78.7905,78.8459,258445.0
2017-12-13 13:10:00,85.44,85.45,85.31,85.34,152884.0,78.8459,78.8551,78.7259,78.7536,152884.0
2017-12-13 13:20:00,85.35,85.36,85.27,85.28,301297.0,78.7628,78.772,78.689,78.6982,301297.0
2017-12-13 13:30:00,85.28,85.32,85.17,85.3,356960.0,78.6982,78.7351,78.5967,78.7167,356960.0
2017-12-13 13:40:00,85.3,85.41,85.26,85.36,225484.0,78.7167,78.8182,78.6798,78.772,225484.0
2017-12-13 13:50:00,85.36,85.41,85.32,85.33,184206.0,78.772,78.8182,78.7351,78.7444,184206.0
2017-12-13 14:00:00,85.35,85.68,85.35,85.52,551116.0,78.7628,79.0673,78.7628,78.9197,551116.0
2017-12-13 14:10:00,85.52,85.55,85.39,85.5,307336.0,78.9197,78.9474,78.7997,78.9012,307336.0
2017-12-13 14:20:00,85.5,85.56,85.39,85.54,306784.0,78.9012,78.9566,78.7997,78.9381,306784.0
2017-12-13 14:30:00,85.53,85.66,85.48,85.51,360473.0,78.9289,79.0489,78.8828,78.9105,360473.0
2017-12-13 14:40:00,85.51,85.6,85.47,85.58,297521.0,78.9105,78.9935,78.8735,78.9751,297521.0
2017-12-13 14:50:00,85.57,85.59,85.47,85.56,355706.0,78.9658,78.9843,78.8735,78.9566,355706.0
2017-12-13 15:00:00,85.56,85.56,85.45,85.47,243661.0,78.9566,78.9566,78.8551,78.8735,243661.0
2017-12-13 15:10:00,85.47,85.57,85.45,85.56,283493.0,78.8735,78.9658,78.8551,78.9566,283493.0
2017-12-13 15:20:00,85.56,85.64,85.38,85.42,516296.0,78.9566,79.0304,78.7905,78.8274,516296.0
2017-12-13 15:30:00,85.42,85.56,85.41,85.48,424082.0,78.8274,78.9566,78.8182,78.8828,424082.0
2017-12-13 15:40:00,85.48,85.54,85.43,85.53,559774.0,78.8828,78.9381,78.8366,78.9289,559774.0
2017-12-13 15:50:00,85.54,85.54,85.28,85.35,1963383.0,78.9381,78.9381,78.6982,78.7628,1963383.0
2017-12-14 09:30:00,85.43,85.87,85.35,85.39,873707.0,78.8366,79.2427,78.7628,78.7997,873707.0
2017-12-14 09:40:00,85.39,85.56,85.38,85.45,384539.0,78.7997,78.9566,78.7905,78.8551,384539.0
2017-12-14 09:50:00,85.47,85.63,85.37,85.57,434935.0,78.8735,79.0212,78.7813,78.9658,434935.0
2017-12-14 10:00:00,85.56,85.6,85.32,85.35,361980.0,78.9566,78.9935,78.7351,78.7628,361980.0
2017-12-14 10:10:00,85.35,85.4,85.27,85.28,333455.0,78.7628,78.8089,78.689,78.6982,333455.0
2017-12-14 10:20:00,85.28,85.47,85.25,85.42,291063.0,78.6982,78.8735,78.6705,78.8274,291063.0
2017-12-14 10:30:00,85.43,85.5,85.3,85.33,202100.0,78.8366,78.9012,78.7167,78.7444,202100.0
2017-12-14 10:40:00,85.33,85.47,85.32,85.37,218209.0,78.7444,78.8735,78.7351,78.7813,218209.0
2017-12-14 10:50:00,85.37,85.5,85.35,85.37,224552.0,78.7813,78.9012,78.7628,78.7813,224552.0
2017-12-14 11:00:00,85.38,85.42,85.25,85.27,308930.0,78.7905,78.8274,78.6705,78.689,308930.0
2017-12-14 11:10:00,85.27,85.27,85.09,85.17,430160.0,78.689,78.689,78.5229,78.5967,430160.0
2017-12-14 11:20:00,85.17,85.24,84.95,85.23,460835.0,78.5967,78.6613,78.3937,78.6521,460835.0
2017-12-14 11:30:00,85.23,85.26,85.15,85.17,281341.0,78.6521,78.6798,78.5782,78.5967,281341.0
2017-12-14 11:40:00,85.17,85.2,85.08,85.17,215601.0,78.5967,78.6244,78.5136,78.5967,215601.0
2017-12-14 11:50:00,85.17,85.17,84.98,84.98,210791.0,78.5967,78.5967,78.4214,78.4214,210791.0
2017-12-14 12:00:00,84.98,85.04,84.94,85.02,216782.0,78.4214,78.4767,78.3845,78.4583,216782.0
2017-12-14 12:10:00,85.01,85.05,84.97,85.02,159369.0,78.449,78.486,78.4121,78.4583,159369.0
2017-12-14 12:20:00,85.03,85.03,84.9,84.91,180871.0,78.4675,78.4675,78.3475,78.3568,180871.0
2017-12-14 12:30:00,84.9,84.95,84.85,84.92,217912.0,78.3475,78.3937,78.3014,78.366,217912.0
2017-12-14 12:40:00,84.92,84.97,84.82,84.82,193339.0,78.366,78.4121,78.2737,78.2737,193339.0
2017-12-14 12:50:00,84.82,84.89,84.78,84.82,357379.0,78.2737,78.3383,78.2368,78.2737,357379.0
2017-12-14 13:00:00,84.82,84.91,84.79,84.9,255825.0,78.2737,78.3568,78.246,78.3475,255825.0
2017-12-14 13:10:00,84.89,84.91,84.63,84.71,459277.0,78.3383,78.3568,78.0984,78.1722,459277.0
2017-12-14 13:20:00,84.71,84.82,84.69,84.77,186667.0,78.1722,78.2737,78.1537,78.2276,186667.0
2017-12-14 13:30:00,84.77,84.79,84.66,84.73,210848.0,78.2276,78.246,78.1261,78.1907,210848.0
2017-12-14 13:40:00,84.73,84.92,84.72,84.91,256081.0,78.1907,78.366,78.1814,78.3568,256081.0
2017-12-14 13:50:00,84.92,84.96,84.85,84.91,274977.0,78.366,78.4029,78.3014,78.3568,274977.0
2017-12-14 14:00:00,84.91,84.96,84.8,84.81,365036.0,78.3568,78.4029,78.2553,78.2645,365036.0
2017-12-14 14:10:00,84.81,84.82,84.7,84.71,320919.0,78.2645,78.2737,78.163,78.1722,320919.0
2017-12-14 14:20:00,84.7,84.71,84.57,84.59,405145.0,78.163,78.1722,78.043,78.0615,405145.0
2017-12-14 14:30:00,84.58,84.67,84.53,84.63,330470.0,78.0522,78.1353,78.0061,78.0984,330470.0
2017-12-14 14:40:00,84.63,84.68,84.54,84.59,201555.0,78.0984,78.1445,78.0153,78.0615,201555.0
2017-12-14 14:50:00,84.59,84.77,84.58,84.77,287691.0,78.0615,78.2276,78.0522,78.2276,287691.0
2017-12-14 15:00:00,84.76,84.77,84.66,84.72,182633.0,78.2183,78.2276,78.1261,78.1814,182633.0
2017-12-14 15:10:00,84.73,84.74,84.56,84.58,209516.0,78.1907,78.1999,78.0338,78.0522,209516.0
2017-12-14 15:20:00,84.58,84.72,84.57,84.69,251440.0,78.0522,78.1814,78.043,78.1537,251440.0
2017-12-14 15:30:00,84.69,84.9,84.69,84.89,420758.0,78.1537,78.3475,78.1537,78.3383,420758.0
2017-12-14 15:40:00,84.89,84.95,84.81,84.87,511751.0,78.3383,78.3937,78.2645,78.3199,511751.0
2017-12-14 15:50:00,84.86,84.87,84.67,84.72,1918095.0,78.3106,78.3199,78.1353,78.1814,1918095.0
2017-12-15 09:30:00,85.16,85.45,84.88,85.21,12035951.0,78.5875,78.8551,78.3291,78.6336,12035951.0
2017-12-15 09:40:00,85.22,85.46,85.14,85.44,951783.0,78.6428,78.8643,78.569,78.8459,951783.0
2017-12-15 09:50:00,85.45,85.48,85.28,85.4,489334.0,78.8551,78.8828,78.6982,78.8089,489334.0
2017-12-15 10:00:00,85.39,85.73,85.38,85.62,537095.0,78.7997,79.1135,78.7905,79.012,537095.0
2017-12-15 10:10:00,85.63,85.83,85.58,85.69,674655.0,79.0212,79.2058,78.9751,79.0766,674655.0
2017-12-15 10:20:00,85.68,85.74,85.58,85.71,463657.0,79.0673,79.1227,78.9751,79.095,463657.0
2017-12-15 10:30:00,85.71,85.82,85.65,85.67,646365.0,79.095,79.1965,79.0397,79.0581,646365.0
2017-12-15 10:40:00,85.67,85.89,85.63,85.89,638317.0,79.0581,79.2611,79.0212,79.2611,638317.0
2017-12-15 10:50:00,85.88,86.04,85.81,86.02,552429.0,79.2519,79.3996,79.1873,79.3811,552429.0
2017-12-15 11:00:00,86.01,86.17,86.01,86.11,625272.0,79.3719,79.5195,79.3719,79.4642,625272.0
2017-12-15 11:10:00,86.11,86.28,86.1,86.27,509072.0,79.4642,79.621,79.4549,79.6118,509072.0
2017-12-15 11:20:00,86.28,86.36,86.23,86.32,569131.0,79.621,79.6949,79.5749,79.6579,569131.0
2017-12-15 11:30:00,86.32,86.62,86.3,86.53,828322.0,79.6579,79.9348,79.6395,79.8517,828322.0
2017-12-15 11:40:00,86.53,86.6,86.5,86.56,416782.0,79.8517,79.9163,79.8241,79.8794,416782.0
2017-12-15 11:50:00,86.56,86.67,86.52,86.66,452009.0,79.8794,79.9809,79.8425,79.9717,452009.0
2017-12-15 12:00:00,86.66,86.77,86.62,86.74,360843.0,79.9717,80.0732,79.9348,80.0455,360843.0
2017-12-15 12:10:00,86.74,87.0,86.73,86.96,677224.0,80.0455,80.2855,80.0363,80.2486,677224.0
2017-12-15 12:20:00,86.96,87.09,86.88,87.0,532513.0,80.2486,80.3685,80.1747,80.2855,532513.0
2017-12-15 12:30:00,87.0,87.0,86.72,86.78,732562.0,80.2855,80.2855,80.0271,80.0824,732562.0
2017-12-15 12:40:00,86.78,86.82,86.73,86.8,437752.0,80.0824,80.1194,80.0363,80.1009,437752.0
2017-12-15 12:50:00,86.78,86.9,86.71,86.79,559585.0,80.0824,80.1932,80.0178,80.0917,559585.0
2017-12-15 13:00:00,86.78,86.88,86.69,86.72,627505.0,80.0824,80.1747,79.9994,80.0271,627505.0
2017-12-15 13:10:00,86.72,86.73,86.61,86.66,423254.0,80.0271,80.0363,79.9256,79.9717,423254.0
2017-12-15 13:20:00,86.66,86.7,86.58,86.6,292693.0,79.9717,80.0086,79.8979,79.9163,292693.0
2017-12-15 13:30:00,86.61,86.67,86.57,86.58,257241.0,79.9256,79.9809,79.8887,79.8979,257241.0
2017-12-15 13:40:00,86.57,86.63,86.53,86.55,247508.0,79.8887,79.944,79.8517,79.8702,247508.0
2017-12-15 13:50:00,86.55,86.76,86.53,86.72,307230.0,79.8702,80.064,79.8517,80.0271,307230.0
2017-12-15 14:00:00,86.72,86.76,86.61,86.73,379943.0,80.0271,80.064,79.9256,80.0363,379943.0
2017-12-15 14:10:00,86.72,86.74,86.62,86.64,337899.0,80.0271,80.0455,79.9348,79.9532,337899.0
2017-12-15 14:20:00,86.64,86.66,86.55,86.59,328158.0,79.9532,79.9717,79.8702,79.9071,328158.0
2017-12-15 14:30:00,86.59,86.62,86.55,86.59,348181.0,79.9071,79.9348,79.8702,79.9071,348181.0
2017-12-15 14:40:00,86.59,86.63,86.55,86.58,266807.0,79.9071,79.944,79.8702,79.8979,266807.0
2017-12-15 14:50:00,86.58,86.61,86.45,86.51,310693.0,79.8979,79.9256,79.7779,79.8333,310693.0
2017-12-15 15:00:00,86.52,86.75,86.49,86.74,526871.0,79.8425,80.0548,79.8148,80.0455,526871.0
2017-12-15 15:10:00,86.75,86.88,86.73,86.87,477249.0,80.0548,80.1747,80.0363,80.1655,477249.0
2017-12-15 15:20:00,86.87,86.95,86.77,86.95,575403.0,80.1655,80.2393,80.0732,80.2393,575403.0
2017-12-15 15:30:00,86.95,86.97,86.82,86.95,692531.0,80.2393,80.2578,80.1194,80.2393,692531.0
2017-12-15 15:40:00,86.95,86.98,86.8,86.86,970134.0,80.2393,80.267,80.1009,80.1563,970134.0
2017-12-15 15:50:00,86.86,86.93,86.65,86.82,2831159.0,80.1563,80.2209,79.9625,80.1194,2831159.0
2017-12-18 09:30:00,87.12,87.5,86.86,86.92,1235159.0,80.3962,80.7469,80.1563,80.2116,1235159.0
2017-12-18 09:40:00,86.93,87.24,86.92,87.09,608089.0,80.2209,80.5069,80.2116,80.3685,608089.0
2017-12-18 09:50:00,87.09,87.12,86.98,87.02,635408.0,80.3685,80.3962,80.267,80.3039,635408.0
2017-12-18 10:00:00,87.04,87.1,86.95,87.0,511453.0,80.3224,80.3777,80.2393,80.2855,511453.0
2017-12-18 10:10:00,87.0,87.0,86.69,86.73,481071.0,80.2855,80.2855,79.9994,80.0363,481071.0
2017-12-18 10:20:00,86.73,86.9,86.69,86.88,342975.0,80.0363,80.1932,79.9994,80.1747,342975.0
2017-12-18 10:30:00,86.88,86.9,86.75,86.79,454587.0,80.1747,80.1932,80.0548,80.0917,454587.0
2017-12-18 10:40:00,86.79,86.84,86.71,86.75,373058.0,80.0917,80.1378,80.0178,80.0548,373058.0
2017-12-18 10:50:00,86.76,86.79,86.58,86.59,350440.0,80.064,80.0917,79.8979,79.9071,350440.0
2017-12-18 11:00:00,86.59,86.62,86.43,86.51,462760.0,79.9071,79.9348,79.7595,79.8333,462760.0
2017-12-18 11:10:00,86.52,86.57,86.41,86.44,302250.0,79.8425,79.8887,79.741,79.7687,302250.0
2017-12-18 11:20:00,86.45,86.56,86.36,86.52,361247.0,79.7779,79.8794,79.6949,79.8425,361247.0
2017-12-18 11:30:00,86.52,86.67,86.48,86.67,293390.0,79.8425,79.9809,79.8056,79.9809,293390.0
2017-12-18 11:40:00,86.67,86.72,86.61,86.67,355168.0,79.9809,80.0271,79.9256,79.9809,355168.0
2017-12-18 11:50:00,86.68,86.86,86.68,86.76,323766.0,79.9902,80.1563,79.9902,80.064,323766.0
2017-12-18 12:00:00,86.75,86.92,86.75,86.88,300473.0,80.0548,80.2116,80.0548,80.1747,300473.0
2017-12-18 12:10:00,86.88,86.96,86.79,86.81,235931.0,80.1747,80.2486,80.0917,80.1101,235931.0
2017-12-18 12:20:00,86.81,86.83,86.72,86.76,224302.0,80.1101,80.1286,80.0271,80.064,224302.0
2017-12-18 12:30:00,86.75,86.78,86.71,86.74,166721.0,80.0548,80.0824,80.0178,80.0455,166721.0
2017-12-18 12:40:00,86.74,86.82,86.73,86.82,284990.0,80.0455,80.1194,80.0363,80.1194,284990.0
2017-12-18 12:50:00,86.82,86.83,86.77,86.83,241500.0,80.1194,80.1286,80.0732,80.1286,241500.0
2017-12-18 13:00:00,86.83,86.86,86.79,86.83,180301.0,80.1286,80.1563,80.0917,80.1286,180301.0
2017-12-18 13:10:00,86.84,86.88,86.79,86.8,246941.0,80.1378,80.1747,80.0917,80.1009,246941.0
2017-12-18 13:20:00,86.8,86.87,86.78,86.86,229581.0,80.1009,80.1655,80.0824,80.1563,229581.0
2017-12-18 13:30:00,86.85,86.88,86.77,86.78,244922.0,80.147,80.1747,80.0732,80.0824,244922.0
2017-12-18 13:40:00,86.77,86.79,86.71,86.71,279646.0,80.0732,80.0917,80.0178,80.0178,279646.0
2017-12-18 13:50:00,86.71,86.73,86.67,86.69,248058.0,80.0178,80.0363,79.9809,79.9994,248058.0
2017-12-18 14:00:00,86.69,86.7,86.62,86.64,266728.0,79.9994,80.0086,79.9348,79.9532,266728.0
2017-12-18 14:10:00,86.63,86.67,86.6,86.66,228752.0,79.944,79.9809,79.9163,79.9717,228752.0
2017-12-18 14:20:00,86.66,86.66,86.53,86.56,327992.0,79.9717,79.9717,79.8517,79.8794,327992.0
2017-12-18 14:30:00,86.55,86.59,86.5,86.57,309938.0,79.8702,79.9071,79.8241,79.8887,309938.0
2017-12-18 14:40:00,86.57,86.58,86.48,86.52,413475.0,79.8887,79.8979,79.8056,79.8425,413475.0
2017-12-18 14:50:00,86.53,86.53,86.46,86.48,339306.0,79.8517,79.8517,79.7871,79.8056,339306.0
2017-12-18 15:00:00,86.47,86.5,86.42,86.44,357408.0,79.7964,79.8241,79.7502,79.7687,357408.0
2017-12-18 15:10:00,86.44,86.45,86.32,86.4,400660.0,79.7687,79.7779,79.6579,79.7318,400660.0
2017-12-18 15:20:00,86.39,86.41,86.34,86.36,389574.0,79.7225,79.741,79.6764,79.6949,389574.0
2017-12-18 15:30:00,86.36,86.41,86.34,86.38,445996.0,79.6949,79.741,79.6764,79.7133,445996.0
2017-12-18 15:40:00,86.39,86.44,86.36,86.42,650782.0,79.7225,79.7687,79.6949,79.7502,650782.0
2017-12-18 15:50:00,86.41,86.47,86.23,86.44,2297647.0,79.741,79.7964,79.5749,79.7687,2297647.0
2017-12-19 09:30:00,86.34,86.35,85.79,86.01,1721906.0,79.6764,79.6856,79.1688,79.3719,1721906.0
2017-12-19 09:40:00,86.01,86.15,85.82,85.94,776147.0,79.3719,79.5011,79.1965,79.3073,776147.0
2017-12-19 09:50:00,85.93,86.04,85.88,85.94,539140.0,79.298,79.3996,79.2519,79.3073,539140.0
2017-12-19 10:00:00,85.94,86.06,85.82,85.82,497346.0,79.3073,79.418,79.1965,79.1965,497346.0
2017-12-19 10:10:00,85.83,85.92,85.72,85.81,489063.0,79.2058,79.2888,79.1043,79.1873,489063.0
2017-12-19 10:20:00,85.82,85.84,85.54,85.59,420174.0,79.1965,79.215,78.9381,78.9843,420174.0
2017-12-19 10:30:00,85.59,85.65,85.51,85.55,508388.0,78.9843,79.0397,78.9105,78.9474,508388.0
2017-12-19 10:40:00,85.54,85.55,85.33,85.46,674557.0,78.9381,78.9474,78.7444,78.8643,674557.0
2017-12-19 10:50:00,85.46,85.59,85.43,85.55,507490.0,78.8643,78.9843,78.8366,78.9474,507490.0
2017-12-19 11:00:00,85.55,85.67,85.52,85.56,294877.0,78.9474,79.0581,78.9197,78.9566,294877.0
2017-12-19 11:10:00,85.56,85.65,85.47,85.62,386810.0,78.9566,79.0397,78.8735,79.012,386810.0
2017-12-19 11:20:00,85.62,85.74,85.59,85.73,303332.0,79.012,79.1227,78.9843,79.1135,303332.0
2017-12-19 11:30:00,85.73,85.74,85.64,85.67,412522.0,79.1135,79.1227,79.0304,79.0581,412522.0
2017-12-19 11:40:00,85.67,85.67,85.39,85.47,312432.0,79.0581,79.0581,78.7997,78.8735,312432.0
2017-12-19 11:50:00,85.45,85.48,85.29,85.31,417580.0,78.8551,78.8828,78.7074,78.7259,417580.0
2017-12-19 12:00:00,85.31,85.42,85.27,85.35,368785.0,78.7259,78.8274,78.689,78.7628,368785.0
2017-12-19 12:10:00,85.36,85.45,85.31,85.42,243565.0,78.772,78.8551,78.7259,78.8274,243565.0
2017-12-19 12:20:00,85.42,85.55,85.35,85.55,353214.0,78.8274,78.9474,78.7628,78.9474,353214.0
2017-12-19 12:30:00,85.55,85.59,85.5,85.57,277557.0,78.9474,78.9843,78.9012,78.9658,277557.0
2017-12-19 12:40:00,85.58,85.65,85.55,85.59,211095.0,78.9751,79.0397,78.9474,78.9843,211095.0
2017-12-19 12:50:00,85.58,85.75,85.57,85.75,219162.0,78.9751,79.1319,78.9658,79.1319,219162.0
2017-12-19 13:00:00,85.74,85.77,85.66,85.68,298631.0,79.1227,79.1504,79.0489,79.0673,298631.0
2017-12-19 13:10:00,85.67,85.69,85.62,85.66,167984.0,79.0581,79.0766,79.012,79.0489,167984.0
2017-12-19 13:20:00,85.67,85.71,85.64,85.67,243287.0,79.0581,79.095,79.0304,79.0581,243287.0
2017-12-19 13:30:00,85.66,85.74,85.64,85.68,296527.0,79.0489,79.1227,79.0304,79.0673,296527.0
2017-12-19 13:40:00,85.69,85.72,85.67,85.71,179036.0,79.0766,79.1043,79.0581,79.095,179036.0
2017-12-19 13:50:00,85.71,85.74,85.68,85.72,186639.0,79.095,79.1227,79.0673,79.1043,186639.0
2017-12-19 14:00:00,85.73,85.74,85.63,85.66,228458.0,79.1135,79.1227,79.0212,79.0489,228458.0
2017-12-19 14:10:00,85.65,85.71,85.58,85.62,341342.0,79.0397,79.095,78.9751,79.012,341342.0
2017-12-19 14:20:00,85.62,85.7,85.61,85.67,381324.0,79.012,79.0858,79.0027,79.0581,381324.0
2017-12-19 14:30:00,85.67,85.67,85.52,85.56,337027.0,79.0581,79.0581,78.9197,78.9566,337027.0
2017-12-19 14:40:00,85.56,85.6,85.48,85.56,266519.0,78.9566,78.9935,78.8828,78.9566,266519.0
2017-12-19 14:50:00,85.56,85.57,85.47,85.52,298000.0,78.9566,78.9658,78.8735,78.9197,298000.0
2017-12-19 15:00:00,85.53,85.54,85.42,85.5,294402.0,78.9289,78.9381,78.8274,78.9012,294402.0
2017-12-19 15:10:00,85.5,85.67,85.48,85.67,596730.0,78.9012,79.0581,78.8828,79.0581,596730.0
2017-12-19 15:20:00,85.67,85.79,85.67,85.75,386595.0,79.0581,79.1688,79.0581,79.1319,386595.0
2017-12-19 15:30:00,85.76,85.82,85.75,85.76,445016.0,79.1412,79.1965,79.1319,79.1412,445016.0
2017-12-19 15:40:00,85.76,85.85,85.75,85.76,623757.0,79.1412,79.2242,79.1319,79.1412,623757.0
2017-12-19 15:50:00,85.77,85.92,85.76,85.83,1475210.0,79.1504,79.2888,79.1412,79.2058,1475210.0
2017-12-20 09:30:00,86.2,86.3,85.21,85.25,1479369.0,79.5472,79.6395,78.6336,78.6705,1479369.0
2017-12-20 09:40:00,85.25,85.36,85.08,85.18,656059.0,78.6705,78.772,78.5136,78.6059,656059.0
2017-12-20 09:50:00,85.19,85.29,85.08,85.25,456102.0,78.6152,78.7074,78.5136,78.6705,456102.0
2017-12-20 10:00:00,85.25,85.28,85.03,85.11,461611.0,78.6705,78.6982,78.4675,78.5413,461611.0
2017-12-20 10:10:00,85.1,85.19,85.04,85.1,364197.0,78.5321,78.6152,78.4767,78.5321,364197.0
2017-12-20 10:20:00,85.1,85.22,85.06,85.16,353856.0,78.5321,78.6428,78.4952,78.5875,353856.0
2017-12-20 10:30:00,85.16,85.2,84.96,84.97,400178.0,78.5875,78.6244,78.4029,78.4121,400178.0
2017-12-20 10:40:00,84.97,85.05,84.86,85.01,300527.0,78.4121,78.486,78.3106,78.449,300527.0
2017-12-20 10:50:00,85.02,85.09,84.81,84.91,398353.0,78.4583,78.5229,78.2645,78.3568,398353.0
2017-12-20 11:00:00,84.91,85.06,84.86,84.94,296227.0,78.3568,78.4952,78.3106,78.3845,296227.0
2017-12-20 11:10:00,84.94,84.96,84.72,84.74,430380.0,78.3845,78.4029,78.1814,78.1999,430380.0
2017-12-20 11:20:00,84.74,84.98,84.71,84.98,554377.0,78.1999,78.4214,78.1722,78.4214,554377.0
2017-12-20 11:30:00,84.98,85.04,84.95,85.04,459838.0,78.4214,78.4767,78.3937,78.4767,459838.0
2017-12-20 11:40:00,85.04,85.1,84.99,85.09,382642.0,78.4767,78.5321,78.4306,78.5229,382642.0
2017-12-20 11:50:00,85.09,85.11,85.02,85.08,277834.0,78.5229,78.5413,78.4583,78.5136,277834.0
2017-12-20 12:00:00,85.07,85.2,85.07,85.19,469296.0,78.5044,78.6244,78.5044,78.6152,469296.0
2017-12-20 12:10:00,85.2,85.3,85.12,85.24,380375.0,78.6244,78.7167,78.5506,78.6613,380375.0
2017-12-20 12:20:00,85.24,85.26,85.13,85.18,259058.0,78.6613,78.6798,78.5598,78.6059,259058.0
2017-12-20 12:30:00,85.19,85.19,85.02,85.07,275861.0,78.6152,78.6152,78.4583,78.5044,275861.0
2017-12-20 12:40:00,85.07,85.16,85.04,85.13,184345.0,78.5044,78.5875,78.4767,78.5598,184345.0
2017-12-20 12:50:00,85.13,85.16,85.07,85.1,146535.0,78.5598,78.5875,78.5044,78.5321,146535.0
2017-12-20 13:00:00,85.11,85.24,85.09,85.23,202934.0,78.5413,78.6613,78.5229,78.6521,202934.0
2017-12-20 13:10:00,85.23,85.33,85.21,85.28,295907.0,78.6521,78.7444,78.6336,78.6982,295907.0
2017-12-20 13:20:00,85.28,85.52,85.28,85.48,489130.0,78.6982,78.9197,78.6982,78.8828,489130.0
2017-12-20 13:30:00,85.49,85.53,85.45,85.48,211553.0,78.892,78.9289,78.8551,78.8828,211553.0
2017-12-20 13:40:00,85.48,85.56,85.46,85.5,207634.0,78.8828,78.9566,78.8643,78.9012,207634.0
2017-12-20 13:50:00,85.51,85.51,85.43,85.44,164704.0,78.9105,78.9105,78.8366,78.8459,164704.0
2017-12-20 14:00:00,85.45,85.46,85.31,85.31,207890.0,78.8551,78.8643,78.7259,78.7259,207890.0
2017-12-20 14:10:00,85.31,85.44,85.26,85.42,197516.0,78.7259,78.8459,78.6798,78.8274,197516.0
2017-12-20 14:20:00,85.42,85.48,85.31,85.36,247690.0,78.8274,78.8828,78.7259,78.772,247690.0
2017-12-20 14:30:00,85.36,85.47,85.36,85.44,188082.0,78.772,78.8735,78.772,78.8459,188082.0
2017-12-20 14:40:00,85.44,85.51,85.41,85.45,243807.0,78.8459,78.9105,78.8182,78.8551,243807.0
2017-12-20 14:50:00,85.45,85.52,85.4,85.52,264431.0,78.8551,78.9197,78.8089,78.9197,264431.0
2017-12-20 15:00:00,85.52,85.6,85.51,85.53,277096.0,78.9197,78.9935,78.9105,78.9289,277096.0
2017-12-20 15:10:00,85.53,85.54,85.47,85.48,378364.0,78.9289,78.9381,78.8735,78.8828,378364.0
2017-12-20 15:20:00,85.48,85.55,85.47,85.48,362151.0,78.8828,78.9474,78.8735,78.8828,362151.0
2017-12-20 15:30:00,85.47,85.57,85.47,85.54,525609.0,78.8735,78.9658,78.8735,78.9381,525609.0
2017-12-20 15:40:00,85.54,85.6,85.5,85.55,386308.0,78.9381,78.9935,78.9012,78.9474,386308.0
2017-12-20 15:50:00,85.55,85.7,85.51,85.59,1279230.0,78.9474,79.0858,78.9105,78.9843,1279230.0
2017-12-21 09:30:00,86.05,86.1,85.86,85.95,1009953.0,79.4088,79.4549,79.2334,79.3165,1009953.0
2017-12-21 09:40:00,85.95,86.02,85.86,85.95,695435.0,79.3165,79.3811,79.2334,79.3165,695435.0
2017-12-21 09:50:00,85.95,85.99,85.61,85.67,422877.0,79.3165,79.3534,79.0027,79.0581,422877.0
2017-12-21 10:00:00,85.67,85.89,85.67,85.75,298918.0,79.0581,79.2611,79.0581,79.1319,298918.0
2017-12-21 10:10:00,85.75,85.75,85.57,85.63,294149.0,79.1319,79.1319,78.9658,79.0212,294149.0
2017-12-21 10:20:00,85.63,85.78,85.6,85.7,264038.0,79.0212,79.1596,78.9935,79.0858,264038.0
2017-12-21 10:30:00,85.7,86.02,85.65,85.98,436069.0,79.0858,79.3811,79.0397,79.3442,436069.0
2017-12-21 10:40:00,85.98,86.01,85.9,85.94,313376.0,79.3442,79.3719,79.2704,79.3073,313376.0
2017-12-21 10:50:00,85.95,85.98,85.88,85.9,190653.0,79.3165,79.3442,79.2519,79.2704,190653.0
2017-12-21 11:00:00,85.89,85.98,85.83,85.92,203145.0,79.2611,79.3442,79.2058,79.2888,203145.0
2017-12-21 11:10:00,85.91,86.01,85.91,85.98,262612.0,79.2796,79.3719,79.2796,79.3442,262612.0
2017-12-21 11:20:00,85.97,86.04,85.97,85.99,309636.0,79.335,79.3996,79.335,79.3534,309636.0
2017-12-21 11:30:00,85.99,86.04,85.98,86.01,268744.0,79.3534,79.3996,79.3442,79.3719,268744.0
2017-12-21 11:40:00,86.01,86.02,85.96,86.0,211257.0,79.3719,79.3811,79.3257,79.3626,211257.0
2017-12-21 11:50:00,85.99,86.02,85.94,86.01,292628.0,79.3534,79.3811,79.3073,79.3719,292628.0
2017-12-21 12:00:00,86.01,86.03,85.95,85.98,330427.0,79.3719,79.3903,79.3165,79.3442,330427.0
2017-12-21 12:10:00,85.98,86.01,85.87,85.88,269320.0,79.3442,79.3719,79.2427,79.2519,269320.0
2017-12-21 12:20:00,85.88,85.92,85.85,85.88,150776.0,79.2519,79.2888,79.2242,79.2519,150776.0
2017-12-21 12:30:00,85.88,85.94,85.87,85.9,136060.0,79.2519,79.3073,79.2427,79.2704,136060.0
2017-12-21 12:40:00,85.89,85.9,85.82,85.84,129984.0,79.2611,79.2704,79.1965,79.215,129984.0
2017-12-21 12:50:00,85.84,85.96,85.84,85.94,158256.0,79.215,79.3257,79.215,79.3073,158256.0
2017-12-21 13:00:00,85.94,86.01,85.91,86.0,235219.0,79.3073,79.3719,79.2796,79.3626,235219.0
2017-12-21 13:10:00,85.99,86.02,85.98,86.02,135036.0,79.3534,79.3811,79.3442,79.3811,135036.0
2017-12-21 13:20:00,86.02,86.06,85.99,86.04,157085.0,79.3811,79.418,79.3534,79.3996,157085.0
2017-12-21 13:30:00,86.04,86.05,85.98,86.0,144015.0,79.3996,79.4088,79.3442,79.3626,144015.0
2017-12-21 13:40:00,85.99,86.01,85.93,85.95,144378.0,79.3534,79.3719,79.298,79.3165,144378.0
2017-12-21 13:50:00,85.95,85.99,85.92,85.94,124494.0,79.3165,79.3534,79.2888,79.3073,124494.0
2017-12-21 14:00:00,85.93,85.93,85.83,85.85,169279.0,79.298,79.298,79.2058,79.2242,169279.0
2017-12-21 14:10:00,85.84,85.85,85.73,85.73,163853.0,79.215,79.2242,79.1135,79.1135,163853.0
2017-12-21 14:20:00,85.73,85.75,85.66,85.7,203448.0,79.1135,79.1319,79.0489,79.0858,203448.0
2017-12-21 14:30:00,85.7,85.71,85.59,85.67,179530.0,79.0858,79.095,78.9843,79.0581,179530.0
2017-12-21 14:40:00,85.67,85.7,85.64,85.67,173752.0,79.0581,79.0858,79.0304,79.0581,173752.0
2017-12-21 14:50:00,85.66,85.7,85.64,85.67,130617.0,79.0489,79.0858,79.0304,79.0581,130617.0
2017-12-21 15:00:00,85.67,85.69,85.63,85.64,213630.0,79.0581,79.0766,79.0212,79.0304,213630.0
2017-12-21 15:10:00,85.65,85.67,85.53,85.58,205940.0,79.0397,79.0581,78.9289,78.9751,205940.0
2017-12-21 15:20:00,85.57,85.71,85.55,85.7,305269.0,78.9658,79.095,78.9474,79.0858,305269.0
2017-12-21 15:30:00,85.71,85.72,85.66,85.69,239427.0,79.095,79.1043,79.0489,79.0766,239427.0
2017-12-21 15:40:00,85.68,85.68,85.52,85.53,449097.0,79.0673,79.0673,78.9197,78.9289,449097.0
2017-12-21 15:50:00,85.52,85.61,85.4,85.57,1170118.0,78.9197,79.0027,78.8089,78.9658,1170118.0
2017-12-22 09:30:00,85.4,85.6,85.07,85.1,1312271.0,78.8089,78.9935,78.5044,78.5321,1312271.0
2017-12-22 09:40:00,85.11,85.2,85.04,85.12,676000.0,78.5413,78.6244,78.4767,78.5506,676000.0
2017-12-22 09:50:00,85.12,85.2,85.05,85.16,571266.0,78.5506,78.6244,78.486,78.5875,571266.0
2017-12-22 10:00:00,85.17,85.17,85.01,85.1,503110.0,78.5967,78.5967,78.449,78.5321,503110.0
2017-12-22 10:10:00,85.1,85.18,84.92,85.12,438806.0,78.5321,78.6059,78.366,78.5506,438806.0
2017-12-22 10:20:00,85.12,85.18,85.0,85.14,379193.0,78.5506,78.6059,78.4398,78.569,379193.0
2017-12-22 10:30:00,85.14,85.21,85.09,85.2,275016.0,78.569,78.6336,78.5229,78.6244,275016.0
2017-12-22 10:40:00,85.2,85.31,85.13,85.25,328419.0,78.6244,78.7259,78.5598,78.6705,328419.0
2017-12-22 10:50:00,85.26,85.28,85.2,85.25,286333.0,78.6798,78.6982,78.6244,78.6705,286333.0
2017-12-22 11:00:00,85.25,85.28,85.1,85.14,216519.0,78.6705,78.6982,78.5321,78.569,216519.0
2017-12-22 11:10:00,85.14,85.22,85.12,85.17,187609.0,78.569,78.6428,78.5506,78.5967,187609.0
2017-12-22 11:20:00,85.17,85.25,85.15,85.18,268948.0,78.5967,78.6705,78.5782,78.6059,268948.0
2017-12-22 11:30:00,85.18,85.28,85.07,85.17,248978.0,78.6059,78.6982,78.5044,78.5967,248978.0
2017-12-22 11:40:00,85.17,85.25,85.13,85.2,203234.0,78.5967,78.6705,78.5598,78.6244,203234.0
2017-12-22 11:50:00,85.2,85.24,85.19,85.2,89027.0,78.6244,78.6613,78.6152,78.6244,89027.0
2017-12-22 12:00:00,85.19,85.21,85.14,85.15,110240.0,78.6152,78.6336,78.569,78.5782,110240.0
2017-12-22 12:10:00,85.14,85.24,85.13,85.23,140963.0,78.569,78.6613,78.5598,78.6521,140963.0
2017-12-22 12:20:00,85.23,85.29,85.21,85.23,185675.0,78.6521,78.7074,78.6336,78.6521,185675.0
2017-12-22 12:30:00,85.23,85.25,85.14,85.19,103697.0,78.6521,78.6705,78.569,78.6152,103697.0
2017-12-22 12:40:00,85.19,85.22,85.15,85.17,99111.0,78.6152,78.6428,78.5782,78.5967,99111.0
2017-12-22 12:50:00,85.18,85.22,85.16,85.2,78716.0,78.6059,78.6428,78.5875,78.6244,78716.0
2017-12-22 13:00:00,85.2,85.27,85.2,85.26,175114.0,78.6244,78.689,78.6244,78.6798,175114.0
2017-12-22 13:10:00,85.26,85.3,85.24,85.28,139504.0,78.6798,78.7167,78.6613,78.6982,139504.0
2017-12-22 13:20:00,85.27,85.28,85.24,85.26,107106.0,78.689,78.6982,78.6613,78.6798,107106.0
2017-12-22 13:30:00,85.26,85.29,85.25,85.27,79353.0,78.6798,78.7074,78.6705,78.689,79353.0
2017-12-22 13:40:00,85.27,85.3,85.24,85.28,208312.0,78.689,78.7167,78.6613,78.6982,208312.0
2017-12-22 13:50:00,85.28,85.33,85.27,85.3,134547.0,78.6982,78.7444,78.689,78.7167,134547.0
2017-12-22 14:00:00,85.29,85.33,85.27,85.28,119892.0,78.7074,78.7444,78.689,78.6982,119892.0
2017-12-22 14:10:00,85.29,85.42,85.27,85.4,160051.0,78.7074,78.8274,78.689,78.8089,160051.0
2017-12-22 14:20:00,85.41,85.48,85.4,85.43,156734.0,78.8182,78.8828,78.8089,78.8366,156734.0
2017-12-22 14:30:00,85.43,85.46,85.4,85.41,155507.0,78.8366,78.8643,78.8089,78.8182,155507.0
2017-12-22 14:40:00,85.41,85.45,85.38,85.45,192108.0,78.8182,78.8551,78.7905,78.8551,192108.0
2017-12-22 14:50:00,85.45,85.51,85.44,85.5,171717.0,78.8551,78.9105,78.8459,78.9012,171717.0
2017-12-22 15:00:00,85.5,85.6,85.49,85.56,185922.0,78.9012,78.9935,78.892,78.9566,185922.0
2017-12-22 15:10:00,85.55,85.6,85.54,85.59,150344.0,78.9474,78.9935,78.9381,78.9843,150344.0
2017-12-22 15:20:00,85.6,85.61,85.55,85.59,178845.0,78.9935,79.0027,78.9474,78.9843,178845.0
2017-12-22 15:30:00,85.59,85.63,85.56,85.58,210118.0,78.9843,79.0212,78.9566,78.9751,210118.0
2017-12-22 15:40:00,85.57,85.58,85.47,85.5,238011.0,78.9658,78.9751,78.8735,78.9012,238011.0
2017-12-22 15:50:00,85.5,85.59,85.46,85.58,847370.0,78.9012,78.9843,78.8643,78.9751,847370.0
2017-12-26 09:30:00,85.31,85.44,85.03,85.21,538566.0,78.7259,78.8459,78.4675,78.6336,538566.0
2017-12-26 09:40:00,85.21,85.27,85.1,85.21,393118.0,78.6336,78.689,78.5321,78.6336,393118.0
2017-12-26 09:50:00,85.21,85.32,85.09,85.32,277114.0,78.6336,78.7351,78.5229,78.7351,277114.0
2017-12-26 10:00:00,85.31,85.38,85.28,85.36,194340.0,78.7259,78.7905,78.6982,78.772,194340.0
2017-12-26 10:10:00,85.36,85.42,85.32,85.38,220122.0,78.772,78.8274,78.7351,78.7905,220122.0
2017-12-26 10:20:00,85.38,85.5,85.34,85.48,132097.0,78.7905,78.9012,78.7536,78.8828,132097.0
2017-12-26 10:30:00,85.49,85.54,85.42,85.46,252761.0,78.892,78.9381,78.8274,78.8643,252761.0
2017-12-26 10:40:00,85.46,85.47,85.36,85.4,194996.0,78.8643,78.8735,78.772,78.8089,194996.0
2017-12-26 10:50:00,85.41,85.43,85.32,85.35,97991.0,78.8182,78.8366,78.7351,78.7628,97991.0
2017-12-26 11:00:00,85.35,85.44,85.29,85.3,149769.0,78.7628,78.8459,78.7074,78.7167,149769.0
2017-12-26 11:10:00,85.31,85.4,85.26,85.38,134042.0,78.7259,78.8089,78.6798,78.7905,134042.0
2017-12-26 11:20:00,85.37,85.41,85.29,85.29,207507.0,78.7813,78.8182,78.7074,78.7074,207507.0
2017-12-26 11:30:00,85.29,85.31,85.23,85.29,215139.0,78.7074,78.7259,78.6521,78.7074,215139.0
2017-12-26 11:40:00,85.29,85.31,85.26,85.3,217167.0,78.7074,78.7259,78.6798,78.7167,217167.0
2017-12-26 11:50:00,85.3,85.32,85.27,85.29,97690.0,78.7167,78.7351,78.689,78.7074,97690.0
2017-12-26 12:00:00,85.3,85.34,85.29,85.33,128747.0,78.7167,78.7536,78.7074,78.7444,128747.0
2017-12-26 12:10:00,85.32,85.37,85.29,85.34,116979.0,78.7351,78.7813,78.7074,78.7536,116979.0
2017-12-26 12:20:00,85.34,85.39,85.32,85.34,126887.0,78.7536,78.7997,78.7351,78.7536,126887.0
2017-12-26 12:30:00,85.33,85.36,85.31,85.32,94092.0,78.7444,78.772,78.7259,78.7351,94092.0
2017-12-26 12:40:00,85.33,85.41,85.33,85.39,230440.0,78.7444,78.8182,78.7444,78.7997,230440.0
2017-12-26 12:50:00,85.38,85.4,85.33,85.38,155010.0,78.7905,78.8089,78.7444,78.7905,155010.0
2017-12-26 13:00:00,85.38,85.4,85.32,85.36,245639.0,78.7905,78.8089,78.7351,78.772,245639.0
2017-12-26 13:10:00,85.36,85.4,85.32,85.34,152344.0,78.772,78.8089,78.7351,78.7536,152344.0
2017-12-26 13:20:00,85.33,85.37,85.32,85.36,101690.0,78.7444,78.7813,78.7351,78.772,101690.0
2017-12-26 13:30:00,85.36,85.36,85.27,85.29,143437.0,78.772,78.772,78.689,78.7074,143437.0
2017-12-26 13:40:00,85.28,85.37,85.28,85.37,116321.0,78.6982,78.7813,78.6982,78.7813,116321.0
2017-12-26 13:50:00,85.37,85.39,85.35,85.39,109907.0,78.7813,78.7997,78.7628,78.7997,109907.0
2017-12-26 14:00:00,85.38,85.4,85.34,85.34,148548.0,78.7905,78.8089,78.7536,78.7536,148548.0
2017-12-26 14:10:00,85.35,85.37,85.32,85.34,79387.0,78.7628,78.7813,78.7351,78.7536,79387.0
2017-12-26 14:20:00,85.34,85.36,85.31,85.34,161901.0,78.7536,78.772,78.7259,78.7536,161901.0
2017-12-26 14:30:00,85.34,85.36,85.31,85.33,101309.0,78.7536,78.772,78.7259,78.7444,101309.0
2017-12-26 14:40:00,85.33,85.34,85.28,85.31,140996.0,78.7444,78.7536,78.6982,78.7259,140996.0
2017-12-26 14:50:00,85.31,85.32,85.28,85.29,100642.0,78.7259,78.7351,78.6982,78.7074,100642.0
2017-12-26 15:00:00,85.3,85.32,85.26,85.28,99877.0,78.7167,78.7351,78.6798,78.6982,99877.0
2017-12-26 15:10:00,85.27,85.28,85.23,85.26,147310.0,78.689,78.6982,78.6521,78.6798,147310.0
2017-12-26 15:20:00,85.26,85.28,85.19,85.2,123499.0,78.6798,78.6982,78.6152,78.6244,123499.0
2017-12-26 15:30:00,85.2,85.31,85.2,85.29,184295.0,78.6244,78.7259,78.6244,78.7074,184295.0
2017-12-26 15:40:00,85.29,85.41,85.29,85.4,351157.0,78.7074,78.8182,78.7074,78.8089,351157.0
2017-12-26 15:50:00,85.4,85.43,85.32,85.4,664285.0,78.8089,78.8366,78.7351,78.8089,664285.0
2017-12-27 09:30:00,85.69,85.69,85.27,85.36,656537.0,79.0766,79.0766,78.689,78.772,656537.0
2017-12-27 09:40:00,85.36,85.4,85.21,85.31,346660.0,78.772,78.8089,78.6336,78.7259,346660.0
2017-12-27 09:50:00,85.31,85.33,85.24,85.26,232681.0,78.7259,78.7444,78.6613,78.6798,232681.0
2017-12-27 10:00:00,85.27,85.4,85.26,85.34,395013.0,78.689,78.8089,78.6798,78.7536,395013.0
2017-12-27 10:10:00,85.34,85.57,85.33,85.52,571213.0,78.7536,78.9658,78.7444,78.9197,571213.0
2017-12-27 10:20:00,85.52,85.58,85.44,85.56,414757.0,78.9197,78.9751,78.8459,78.9566,414757.0
2017-12-27 10:30:00,85.55,85.64,85.5,85.62,212973.0,78.9474,79.0304,78.9012,79.012,212973.0
2017-12-27 10:40:00,85.62,85.82,85.58,85.79,285801.0,79.012,79.1965,78.9751,79.1688,285801.0
2017-12-27 10:50:00,85.79,85.94,85.74,85.91,367494.0,79.1688,79.3073,79.1227,79.2796,367494.0
2017-12-27 11:00:00,85.92,85.98,85.84,85.88,279888.0,79.2888,79.3442,79.215,79.2519,279888.0
2017-12-27 11:10:00,85.87,85.92,85.81,85.86,287969.0,79.2427,79.2888,79.1873,79.2334,287969.0
2017-12-27 11:20:00,85.86,85.89,85.78,85.84,249859.0,79.2334,79.2611,79.1596,79.215,249859.0
2017-12-27 11:30:00,85.84,85.89,85.67,85.73,306063.0,79.215,79.2611,79.0581,79.1135,306063.0
2017-12-27 11:40:00,85.73,85.73,85.57,85.6,262291.0,79.1135,79.1135,78.9658,78.9935,262291.0
2017-12-27 11:50:00,85.61,85.64,85.49,85.5,189338.0,79.0027,79.0304,78.892,78.9012,189338.0
2017-12-27 12:00:00,85.5,85.65,85.46,85.64,194554.0,78.9012,79.0397,78.8643,79.0304,194554.0
2017-12-27 12:10:00,85.65,85.67,85.58,85.59,183808.0,79.0397,79.0581,78.9751,78.9843,183808.0
2017-12-27 12:20:00,85.6,85.69,85.59,85.64,112953.0,78.9935,79.0766,78.9843,79.0304,112953.0
2017-12-27 12:30:00,85.65,85.68,85.62,85.65,91932.0,79.0397,79.0673,79.012,79.0397,91932.0
2017-12-27 12:40:00,85.65,85.68,85.57,85.59,106449.0,79.0397,79.0673,78.9658,78.9843,106449.0
2017-12-27 12:50:00,85.59,85.6,85.42,85.42,230728.0,78.9843,78.9935,78.8274,78.8274,230728.0
2017-12-27 13:00:00,85.42,85.45,85.36,85.39,164948.0,78.8274,78.8551,78.772,78.7997,164948.0
2017-12-27 13:10:00,85.38,85.45,85.37,85.44,85835.0,78.7905,78.8551,78.7813,78.8459,85835.0
2017-12-27 13:20:00,85.44,85.44,85.38,85.42,111885.0,78.8459,78.8459,78.7905,78.8274,111885.0
2017-12-27 13:30:00,85.42,85.46,85.38,85.44,107453.0,78.8274,78.8643,78.7905,78.8459,107453.0
2017-12-27 13:40:00,85.44,85.49,85.41,85.48,149232.0,78.8459,78.892,78.8182,78.8828,149232.0
2017-12-27 13:50:00,85.49,85.55,85.49,85.55,114071.0,78.892,78.9474,78.892,78.9474,114071.0
2017-12-27 14:00:00,85.54,85.56,85.44,85.49,185909.0,78.9381,78.9566,78.8459,78.892,185909.0
2017-12-27 14:10:00,85.5,85.54,85.45,85.51,162620.0,78.9012,78.9381,78.8551,78.9105,162620.0
2017-12-27 14:20:00,85.51,85.53,85.48,85.51,164750.0,78.9105,78.9289,78.8828,78.9105,164750.0
2017-12-27 14:30:00,85.51,85.55,85.47,85.55,130762.0,78.9105,78.9474,78.8735,78.9474,130762.0
2017-12-27 14:40:00,85.54,85.55,85.51,85.52,125701.0,78.9381,78.9474,78.9105,78.9197,125701.0
2017-12-27 14:50:00,85.52,85.53,85.43,85.51,244307.0,78.9197,78.9289,78.8366,78.9105,244307.0
2017-12-27 15:00:00,85.51,85.59,85.49,85.56,162432.0,78.9105,78.9843,78.892,78.9566,162432.0
2017-12-27 15:10:00,85.56,85.6,85.53,85.54,139934.0,78.9566,78.9935,78.9289,78.9381,139934.0
2017-12-27 15:20:00,85.53,85.56,85.5,85.54,136399.0,78.9289,78.9566,78.9012,78.9381,136399.0
2017-12-27 15:30:00,85.54,85.54,85.47,85.48,215957.0,78.9381,78.9381,78.8735,78.8828,215957.0
2017-12-27 15:40:00,85.48,85.57,85.47,85.51,207119.0,78.8828,78.9658,78.8735,78.9105,207119.0
2017-12-27 15:50:00,85.51,85.71,85.5,85.69,1117181.0,78.9105,79.095,78.9012,79.0766,1117181.0
2017-12-28 09:30:00,85.9,85.93,85.61,85.71,604483.0,79.2704,79.298,79.0027,79.095,604483.0
2017-12-28 09:40:00,85.71,85.81,85.68,85.75,372362.0,79.095,79.1873,79.0673,79.1319,372362.0
2017-12-28 09:50:00,85.74,85.8,85.7,85.72,390329.0,79.1227,79.1781,79.0858,79.1043,390329.0
2017-12-28 10:00:00,85.72,85.74,85.55,85.6,308301.0,79.1043,79.1227,78.9474,78.9935,308301.0
2017-12-28 10:10:00,85.6,85.66,85.55,85.63,260080.0,78.9935,79.0489,78.9474,79.0212,260080.0
2017-12-28 10:20:00,85.63,85.72,85.62,85.69,305725.0,79.0212,79.1043,79.012,79.0766,305725.0
2017-12-28 10:30:00,85.7,85.71,85.66,85.69,153866.0,79.0858,79.095,79.0489,79.0766,153866.0
2017-12-28 10:40:00,85.68,85.72,85.68,85.71,145500.0,79.0673,79.1043,79.0673,79.095,145500.0
2017-12-28 10:50:00,85.7,85.76,85.69,85.72,139188.0,79.0858,79.1412,79.0766,79.1043,139188.0
2017-12-28 11:00:00,85.73,85.76,85.67,85.72,158463.0,79.1135,79.1412,79.0581,79.1043,158463.0
2017-12-28 11:10:00,85.73,85.76,85.71,85.74,206919.0,79.1135,79.1412,79.095,79.1227,206919.0
2017-12-28 11:20:00,85.74,85.75,85.66,85.72,128311.0,79.1227,79.1319,79.0489,79.1043,128311.0
2017-12-28 11:30:00,85.72,85.73,85.61,85.64,140422.0,79.1043,79.1135,79.0027,79.0304,140422.0
2017-12-28 11:40:00,85.64,85.71,85.62,85.69,125363.0,79.0304,79.095,79.012,79.0766,125363.0
2017-12-28 11:50:00,85.7,85.7,85.63,85.66,123848.0,79.0858,79.0858,79.0212,79.0489,123848.0
2017-12-28 12:00:00,85.66,85.67,85.59,85.61,97977.0,79.0489,79.0581,78.9843,79.0027,97977.0
2017-12-28 12:10:00,85.61,85.66,85.6,85.62,97268.0,79.0027,79.0489,78.9935,79.012,97268.0
2017-12-28 12:20:00,85.63,85.67,85.62,85.65,67836.0,79.0212,79.0581,79.012,79.0397,67836.0
2017-12-28 12:30:00,85.64,85.66,85.61,85.62,82133.0,79.0304,79.0489,79.0027,79.012,82133.0
2017-12-28 12:40:00,85.62,85.63,85.58,85.63,121898.0,79.012,79.0212,78.9751,79.0212,121898.0
2017-12-28 12:50:00,85.63,85.63,85.59,85.62,94340.0,79.0212,79.0212,78.9843,79.012,94340.0
2017-12-28 13:00:00,85.62,85.66,85.58,85.61,135187.0,79.012,79.0489,78.9751,79.0027,135187.0
2017-12-28 13:10:00,85.61,85.66,85.61,85.65,111714.0,79.0027,79.0489,79.0027,79.0397,111714.0
2017-12-28 13:20:00,85.65,85.65,85.61,85.63,67857.0,79.0397,79.0397,79.0027,79.0212,67857.0
2017-12-28 13:30:00,85.64,85.65,85.61,85.64,92713.0,79.0304,79.0397,79.0027,79.0304,92713.0
2017-12-28 13:40:00,85.64,85.64,85.56,85.63,143489.0,79.0304,79.0304,78.9566,79.0212,143489.0
2017-12-28 13:50:00,85.63,85.68,85.62,85.68,113992.0,79.0212,79.0673,79.012,79.0673,113992.0
2017-12-28 14:00:00,85.68,85.69,85.61,85.63,90005.0,79.0673,79.0766,79.0027,79.0212,90005.0
2017-12-28 14:10:00,85.63,85.65,85.6,85.63,127707.0,79.0212,79.0397,78.9935,79.0212,127707.0
2017-12-28 14:20:00,85.64,85.64,85.58,85.59,129910.0,79.0304,79.0304,78.9751,78.9843,129910.0
2017-12-28 14:30:00,85.59,85.64,85.57,85.64,197211.0,78.9843,79.0304,78.9658,79.0304,197211.0
2017-12-28 14:40:00,85.64,85.66,85.61,85.63,108844.0,79.0304,79.0489,79.0027,79.0212,108844.0
2017-12-28 14:50:00,85.62,85.67,85.62,85.65,100880.0,79.012,79.0581,79.012,79.0397,100880.0
2017-12-28 15:00:00,85.64,85.69,85.64,85.66,195445.0,79.0304,79.0766,79.0304,79.0489,195445.0
2017-12-28 15:10:00,85.67,85.7,85.66,85.68,180721.0,79.0581,79.0858,79.0489,79.0673,180721.0
2017-12-28 15:20:00,85.69,85.69,85.65,85.68,175385.0,79.0766,79.0766,79.0397,79.0673,175385.0
2017-12-28 15:30:00,85.67,85.7,85.64,85.7,206057.0,79.0581,79.0858,79.0304,79.0858,206057.0
2017-12-28 15:40:00,85.7,85.7,85.65,85.67,377865.0,79.0858,79.0858,79.0397,79.0581,377865.0
2017-12-28 15:50:00,85.67,85.76,85.67,85.7,1028953.0,79.0581,79.1412,79.0581,79.0858,1028953.0
2017-12-29 09:30:00,85.6,85.97,85.51,85.95,795593.0,78.9935,79.335,78.9105,79.3165,795593.0
2017-12-29 09:40:00,85.96,85.99,85.83,85.87,394327.0,79.3257,79.3534,79.2058,79.2427,394327.0
2017-12-29 09:50:00,85.87,85.97,85.8,85.93,362020.0,79.2427,79.335,79.1781,79.298,362020.0
2017-12-29 10:00:00,85.93,85.99,85.89,85.94,285304.0,79.298,79.3534,79.2611,79.3073,285304.0
2017-12-29 10:10:00,85.94,85.99,85.84,85.96,193708.0,79.3073,79.3534,79.215,79.3257,193708.0
2017-12-29 10:20:00,85.97,86.0,85.94,85.97,120410.0,79.335,79.3626,79.3073,79.335,120410.0
2017-12-29 10:30:00,85.97,85.99,85.9,85.98,181056.0,79.335,79.3534,79.2704,79.3442,181056.0
2017-12-29 10:40:00,85.98,85.99,85.91,85.91,211973.0,79.3442,79.3534,79.2796,79.2796,211973.0
2017-12-29 10:50:00,85.91,85.91,85.58,85.72,304089.0,79.2796,79.2796,78.9751,79.1043,304089.0
2017-12-29 11:00:00,85.72,85.72,85.54,85.64,248349.0,79.1043,79.1043,78.9381,79.0304,248349.0
2017-12-29 11:10:00,85.65,85.73,85.59,85.61,175046.0,79.0397,79.1135,78.9843,79.0027,175046.0
2017-12-29 11:20:00,85.61,85.72,85.56,85.7,137707.0,79.0027,79.1043,78.9566,79.0858,137707.0
2017-12-29 11:30:00,85.71,85.75,85.53,85.58,242142.0,79.095,79.1319,78.9289,78.9751,242142.0
2017-12-29 11:40:00,85.58,85.7,85.58,85.69,99525.0,78.9751,79.0858,78.9751,79.0766,99525.0
2017-12-29 11:50:00,85.7,85.76,85.69,85.76,144764.0,79.0858,79.1412,79.0766,79.1412,144764.0
2017-12-29 12:00:00,85.76,85.81,85.74,85.78,169516.0,79.1412,79.1873,79.1227,79.1596,169516.0
2017-12-29 12:10:00,85.77,85.9,85.77,85.88,213743.0,79.1504,79.2704,79.1504,79.2519,213743.0
2017-12-29 12:20:00,85.88,85.91,85.77,85.78,100345.0,79.2519,79.2796,79.1504,79.1596,100345.0
2017-12-29 12:30:00,85.79,85.9,85.78,85.9,138510.0,79.1688,79.2704,79.1596,79.2704,138510.0
2017-12-29 12:40:00,85.9,85.9,85.78,85.78,118925.0,79.2704,79.2704,79.1596,79.1596,118925.0
2017-12-29 12:50:00,85.78,85.83,85.77,85.83,85905.0,79.1596,79.2058,79.1504,79.2058,85905.0
2017-12-29 13:00:00,85.82,85.83,85.73,85.78,222073.0,79.1965,79.2058,79.1135,79.1596,222073.0
2017-12-29 13:10:00,85.78,85.83,85.75,85.83,178519.0,79.1596,79.2058,79.1319,79.2058,178519.0
2017-12-29 13:20:00,85.82,85.88,85.82,85.88,135974.0,79.1965,79.2519,79.1965,79.2519,135974.0
2017-12-29 13:30:00,85.88,85.93,85.81,85.86,151714.0,79.2519,79.298,79.1873,79.2334,151714.0
2017-12-29 13:40:00,85.87,85.92,85.82,85.91,210802.0,79.2427,79.2888,79.1965,79.2796,210802.0
2017-12-29 13:50:00,85.91,85.94,85.85,85.93,192443.0,79.2796,79.3073,79.2242,79.298,192443.0
2017-12-29 14:00:00,85.93,85.96,85.86,85.87,227839.0,79.298,79.3257,79.2334,79.2427,227839.0
2017-12-29 14:10:00,85.87,85.94,85.84,85.93,114257.0,79.2427,79.3073,79.215,79.298,114257.0
2017-12-29 14:20:00,85.93,85.96,85.9,85.91,101294.0,79.298,79.3257,79.2704,79.2796,101294.0
2017-12-29 14:30:00,85.9,85.92,85.88,85.91,86647.0,79.2704,79.2888,79.2519,79.2796,86647.0
2017-12-29 14:40:00,85.91,85.96,85.9,85.91,103924.0,79.2796,79.3257,79.2704,79.2796,103924.0
2017-12-29 14:50:00,85.91,85.99,85.9,85.96,204445.0,79.2796,79.3534,79.2704,79.3257,204445.0
2017-12-29 15:00:00,85.95,86.02,85.94,86.0,275120.0,79.3165,79.3811,79.3073,79.3626,275120.0
2017-12-29 15:10:00,86.0,86.03,85.97,86.0,197050.0,79.3626,79.3903,79.335,79.3626,197050.0
2017-12-29 15:20:00,86.0,86.05,85.95,85.97,294366.0,79.3626,79.4088,79.3165,79.335,294366.0
2017-12-29 15:30:00,85.96,85.97,85.89,85.89,243679.0,79.3257,79.335,79.2611,79.2611,243679.0
2017-12-29 15:40:00,85.9,85.93,85.84,85.92,281918.0,79.2704,79.298,79.215,79.2888,281918.0
2017-12-29 15:50:00,85.93,85.93,85.5,85.59,3226061.0,79.298,79.298,78.9012,78.9843,3226061.0
2018-01-02 09:30:00,86.23,86.31,85.59,85.98,1050187.0,79.5749,79.6487,78.9843,79.3442,1050187.0
2018-01-02 09:40:00,85.99,86.27,85.9,86.25,863879.0,79.3534,79.6118,79.2704,79.5933,863879.0
2018-01-02 09:50:00,86.23,86.27,85.91,86.17,693441.0,79.5749,79.6118,79.2796,79.5195,693441.0
2018-01-02 10:00:00,86.16,86.22,85.96,85.97,566961.0,79.5103,79.5657,79.3257,79.335,566961.0
2018-01-02 10:10:00,85.98,86.01,85.92,85.98,369586.0,79.3442,79.3719,79.2888,79.3442,369586.0
2018-01-02 10:20:00,85.99,86.21,85.96,86.2,622258.0,79.3534,79.5564,79.3257,79.5472,622258.0
2018-01-02 10:30:00,86.2,86.23,85.96,86.02,871379.0,79.5472,79.5749,79.3257,79.3811,871379.0
2018-01-02 10:40:00,86.03,86.08,85.97,86.04,489904.0,79.3903,79.4365,79.335,79.3996,489904.0
2018-01-02 10:50:00,86.04,86.05,85.97,86.0,300062.0,79.3996,79.4088,79.335,79.3626,300062.0
2018-01-02 11:00:00,86.0,86.03,85.92,85.93,252925.0,79.3626,79.3903,79.2888,79.298,252925.0
2018-01-02 11:10:00,85.94,85.99,85.86,85.95,349218.0,79.3073,79.3534,79.2334,79.3165,349218.0
2018-01-02 11:20:00,85.94,85.99,85.83,85.86,742846.0,79.3073,79.3534,79.2058,79.2334,742846.0
2018-01-02 11:30:00,85.86,85.94,85.81,85.81,270421.0,79.2334,79.3073,79.1873,79.1873,270421.0
2018-01-02 11:40:00,85.82,85.85,85.74,85.83,239162.0,79.1965,79.2242,79.1227,79.2058,239162.0
2018-01-02 11:50:00,85.83,85.84,85.7,85.71,294545.0,79.2058,79.215,79.0858,79.095,294545.0
2018-01-02 12:00:00,85.71,85.74,85.65,85.71,248401.0,79.095,79.1227,79.0397,79.095,248401.0
2018-01-02 12:10:00,85.7,85.74,85.69,85.73,296229.0,79.0858,79.1227,79.0766,79.1135,296229.0
2018-01-02 12:20:00,85.73,85.75,85.6,85.61,202514.0,79.1135,79.1319,78.9935,79.0027,202514.0
2018-01-02 12:30:00,85.61,85.63,85.57,85.59,310721.0,79.0027,79.0212,78.9658,78.9843,310721.0
2018-01-02 12:40:00,85.59,85.61,85.57,85.59,206852.0,78.9843,79.0027,78.9658,78.9843,206852.0
2018-01-02 12:50:00,85.6,85.6,85.5,85.57,296723.0,78.9935,78.9935,78.9012,78.9658,296723.0
2018-01-02 13:00:00,85.58,85.66,85.55,85.64,298430.0,78.9751,79.0489,78.9474,79.0304,298430.0
2018-01-02 13:10:00,85.63,85.71,85.62,85.64,340816.0,79.0212,79.095,79.012,79.0304,340816.0
2018-01-02 13:20:00,85.64,85.73,85.59,85.72,346586.0,79.0304,79.1135,78.9843,79.1043,346586.0
2018-01-02 13:30:00,85.72,85.75,85.67,85.72,208249.0,79.1043,79.1319,79.0581,79.1043,208249.0
2018-01-02 13:40:00,85.73,85.8,85.72,85.8,195656.0,79.1135,79.1781,79.1043,79.1781,195656.0
2018-01-02 13:50:00,85.8,85.8,85.71,85.75,309321.0,79.1781,79.1781,79.095,79.1319,309321.0
2018-01-02 14:00:00,85.74,85.89,85.72,85.86,442959.0,79.1227,79.2611,79.1043,79.2334,442959.0
2018-01-02 14:10:00,85.86,85.87,85.8,85.86,304341.0,79.2334,79.2427,79.1781,79.2334,304341.0
2018-01-02 14:20:00,85.86,85.88,85.78,85.79,240285.0,79.2334,79.2519,79.1596,79.1688,240285.0
2018-01-02 14:30:00,85.8,85.82,85.76,85.79,239952.0,79.1781,79.1965,79.1412,79.1688,239952.0
2018-01-02 14:40:00,85.78,85.8,85.73,85.75,224881.0,79.1596,79.1781,79.1135,79.1319,224881.0
2018-01-02 14:50:00,85.76,85.76,85.67,85.72,221343.0,79.1412,79.1412,79.0581,79.1043,221343.0
2018-01-02 15:00:00,85.73,85.77,85.71,85.73,210826.0,79.1135,79.1504,79.095,79.1135,210826.0
2018-01-02 15:10:00,85.73,85.82,85.71,85.8,272438.0,79.1135,79.1965,79.095,79.1781,272438.0
2018-01-02 15:20:00,85.8,85.83,85.77,85.83,308100.0,79.1781,79.2058,79.1504,79.2058,308100.0
2018-01-02 15:30:00,85.83,85.86,85.78,85.84,253097.0,79.2058,79.2334,79.1596,79.215,253097.0
2018-01-02 15:40:00,85.84,85.91,85.81,85.91,446536.0,79.215,79.2796,79.1873,79.2796,446536.0
2018-01-02 15:50:00,85.91,86.04,85.9,85.91,1544873.0,79.2796,79.3996,79.2704,79.2796,1544873.0
2018-01-03 09:30:00,86.06,86.36,85.97,86.23,1501191.0,79.418,79.6949,79.335,79.5749,1501191.0
2018-01-03 09:40:00,86.23,86.27,86.15,86.21,757107.0,79.5749,79.6118,79.5011,79.5564,757107.0
2018-01-03 09:50:00,86.21,86.51,86.2,86.43,1028257.0,79.5564,79.8333,79.5472,79.7595,1028257.0
2018-01-03 10:00:00,86.43,86.51,86.37,86.45,891769.0,79.7595,79.8333,79.7041,79.7779,891769.0
2018-01-03 10:10:00,86.45,86.46,86.38,86.42,438968.0,79.7779,79.7871,79.7133,79.7502,438968.0
2018-01-03 10:20:00,86.41,86.42,86.31,86.33,317460.0,79.741,79.7502,79.6487,79.6672,317460.0
2018-01-03 10:30:00,86.33,86.36,86.27,86.3,345444.0,79.6672,79.6949,79.6118,79.6395,345444.0
2018-01-03 10:40:00,86.3,86.38,86.21,86.29,404487.0,79.6395,79.7133,79.5564,79.6303,404487.0
2018-01-03 10:50:00,86.28,86.34,86.22,86.23,255508.0,79.621,79.6764,79.5657,79.5749,255508.0
2018-01-03 11:00:00,86.23,86.29,86.18,86.29,280921.0,79.5749,79.6303,79.5287,79.6303,280921.0
2018-01-03 11:10:00,86.29,86.33,86.24,86.31,283940.0,79.6303,79.6672,79.5841,79.6487,283940.0
2018-01-03 11:20:00,86.31,86.32,86.21,86.22,298221.0,79.6487,79.6579,79.5564,79.5657,298221.0
2018-01-03 11:30:00,86.22,86.33,86.21,86.3,314232.0,79.5657,79.6672,79.5564,79.6395,314232.0
2018-01-03 11:40:00,86.3,86.36,86.26,86.33,325947.0,79.6395,79.6949,79.6026,79.6672,325947.0
2018-01-03 11:50:00,86.33,86.34,86.25,86.29,299654.0,79.6672,79.6764,79.5933,79.6303,299654.0
2018-01-03 12:00:00,86.29,86.32,86.28,86.3,243970.0,79.6303,79.6579,79.621,79.6395,243970.0
2018-01-03 12:10:00,86.3,86.3,86.06,86.18,472487.0,79.6395,79.6395,79.418,79.5287,472487.0
2018-01-03 12:20:00,86.18,86.3,86.17,86.3,335058.0,79.5287,79.6395,79.5195,79.6395,335058.0
2018-01-03 12:30:00,86.3,86.32,86.26,86.31,292536.0,79.6395,79.6579,79.6026,79.6487,292536.0
2018-01-03 12:40:00,86.31,86.45,86.31,86.4,644877.0,79.6487,79.7779,79.6487,79.7318,644877.0
2018-01-03 12:50:00,86.4,86.41,86.36,86.38,278377.0,79.7318,79.741,79.6949,79.7133,278377.0
2018-01-03 13:00:00,86.39,86.43,86.35,86.41,530834.0,79.7225,79.7595,79.6856,79.741,530834.0
2018-01-03 13:10:00,86.41,86.41,86.35,86.39,390238.0,79.741,79.741,79.6856,79.7225,390238.0
2018-01-03 13:20:00,86.39,86.41,86.36,86.37,552501.0,79.7225,79.741,79.6949,79.7041,552501.0
2018-01-03 13:30:00,86.37,86.37,86.26,86.29,242541.0,79.7041,79.7041,79.6026,79.6303,242541.0
2018-01-03 13:40:00,86.29,86.32,86.22,86.32,212527.0,79.6303,79.6579,79.5657,79.6579,212527.0
2018-01-03 13:50:00,86.31,86.32,86.24,86.27,202257.0,79.6487,79.6579,79.5841,79.6118,202257.0
2018-01-03 14:00:00,86.27,86.28,86.2,86.25,247105.0,79.6118,79.621,79.5472,79.5933,247105.0
2018-01-03 14:10:00,86.26,86.33,86.24,86.32,295297.0,79.6026,79.6672,79.5841,79.6579,295297.0
2018-01-03 14:20:00,86.32,86.35,86.29,86.34,248575.0,79.6579,79.6856,79.6303,79.6764,248575.0
2018-01-03 14:30:00,86.34,86.37,86.24,86.34,277345.0,79.6764,79.7041,79.5841,79.6764,277345.0
2018-01-03 14:40:00,86.35,86.4,86.33,86.34,538423.0,79.6856,79.7318,79.6672,79.6764,538423.0
2018-01-03 14:50:00,86.33,86.41,86.31,86.4,227702.0,79.6672,79.741,79.6487,79.7318,227702.0
2018-01-03 15:00:00,86.4,86.4,86.31,86.36,263986.0,79.7318,79.7318,79.6487,79.6949,263986.0
2018-01-03 15:10:00,86.36,86.38,86.32,86.36,342349.0,79.6949,79.7133,79.6579,79.6949,342349.0
2018-01-03 15:20:00,86.35,86.42,86.32,86.41,275163.0,79.6856,79.7502,79.6579,79.741,275163.0
2018-01-03 15:30:00,86.42,86.47,86.39,86.42,686655.0,79.7502,79.7964,79.7225,79.7502,686655.0
2018-01-03 15:40:00,86.42,86.43,86.35,86.39,633327.0,79.7502,79.7595,79.6856,79.7225,633327.0
2018-01-03 15:50:00,86.39,86.47,86.25,86.33,2048107.0,79.7225,79.7964,79.5933,79.6672,2048107.0
2018-01-04 09:30:00,86.59,87.0,86.57,86.95,1525427.0,79.9071,80.2855,79.8887,80.2393,1525427.0
2018-01-04 09:40:00,86.95,87.05,86.88,86.96,1193321.0,80.2393,80.3316,80.1747,80.2486,1193321.0
2018-01-04 09:50:00,86.96,87.06,86.88,87.01,792275.0,80.2486,80.3408,80.1747,80.2947,792275.0
2018-01-04 10:00:00,87.02,87.31,87.0,87.26,709033.0,80.3039,80.5715,80.2855,80.5254,709033.0
2018-01-04 10:10:00,87.25,87.53,87.21,87.47,788641.0,80.5162,80.7746,80.4793,80.7192,788641.0
2018-01-04 10:20:00,87.48,87.5,87.37,87.43,549792.0,80.7284,80.7469,80.6269,80.6823,549792.0
2018-01-04 10:30:00,87.42,87.48,87.37,87.42,450650.0,80.673,80.7284,80.6269,80.673,450650.0
2018-01-04 10:40:00,87.42,87.58,87.41,87.55,407318.0,80.673,80.8207,80.6638,80.793,407318.0
2018-01-04 10:50:00,87.56,87.64,87.54,87.61,294845.0,80.8022,80.8761,80.7838,80.8484,294845.0
2018-01-04 11:00:00,87.61,87.66,87.44,87.45,407797.0,80.8484,80.8945,80.6915,80.7007,407797.0
2018-01-04 11:10:00,87.45,87.49,87.24,87.36,403332.0,80.7007,80.7376,80.5069,80.6177,403332.0
2018-01-04 11:20:00,87.37,87.5,87.34,87.48,320222.0,80.6269,80.7469,80.5992,80.7284,320222.0
2018-01-04 11:30:00,87.48,87.65,87.47,87.55,697020.0,80.7284,80.8853,80.7192,80.793,697020.0
2018-01-04 11:40:00,87.54,87.58,87.48,87.57,531748.0,80.7838,80.8207,80.7284,80.8115,531748.0
2018-01-04 11:50:00,87.56,87.58,87.47,87.5,250494.0,80.8022,80.8207,80.7192,80.7469,250494.0
2018-01-04 12:00:00,87.5,87.6,87.45,87.58,260612.0,80.7469,80.8392,80.7007,80.8207,260612.0
2018-01-04 12:10:00,87.59,87.64,87.56,87.59,258852.0,80.8299,80.8761,80.8022,80.8299,258852.0
2018-01-04 12:20:00,87.6,87.6,87.46,87.49,300924.0,80.8392,80.8392,80.71,80.7376,300924.0
2018-01-04 12:30:00,87.49,87.5,87.39,87.43,248395.0,80.7376,80.7469,80.6454,80.6823,248395.0
2018-01-04 12:40:00,87.44,87.5,87.41,87.42,311364.0,80.6915,80.7469,80.6638,80.673,311364.0
2018-01-04 12:50:00,87.41,87.41,87.28,87.3,367447.0,80.6638,80.6638,80.5439,80.5623,367447.0
2018-01-04 13:00:00,87.3,87.35,87.28,87.31,205119.0,80.5623,80.6085,80.5439,80.5715,205119.0
2018-01-04 13:10:00,87.31,87.36,87.28,87.35,243600.0,80.5715,80.6177,80.5439,80.6085,243600.0
2018-01-04 13:20:00,87.36,87.36,87.29,87.3,236786.0,80.6177,80.6177,80.5531,80.5623,236786.0
2018-01-04 13:30:00,87.3,87.33,87.26,87.29,172875.0,80.5623,80.59,80.5254,80.5531,172875.0
2018-01-04 13:40:00,87.29,87.33,87.28,87.33,147769.0,80.5531,80.59,80.5439,80.59,147769.0
2018-01-04 13:50:00,87.33,87.35,87.24,87.35,256161.0,80.59,80.6085,80.5069,80.6085,256161.0
2018-01-04 14:00:00,87.35,87.39,87.31,87.37,195379.0,80.6085,80.6454,80.5715,80.6269,195379.0
2018-01-04 14:10:00,87.37,87.39,87.28,87.29,254794.0,80.6269,80.6454,80.5439,80.5531,254794.0
2018-01-04 14:20:00,87.29,87.3,87.2,87.21,294262.0,80.5531,80.5623,80.47,80.4793,294262.0
2018-01-04 14:30:00,87.21,87.23,87.16,87.17,229796.0,80.4793,80.4977,80.4331,80.4423,229796.0
2018-01-04 14:40:00,87.17,87.29,87.17,87.26,228097.0,80.4423,80.5531,80.4423,80.5254,228097.0
2018-01-04 14:50:00,87.26,87.26,87.18,87.21,176397.0,80.5254,80.5254,80.4516,80.4793,176397.0
2018-01-04 15:00:00,87.2,87.28,87.18,87.2,255549.0,80.47,80.5439,80.4516,80.47,255549.0
2018-01-04 15:10:00,87.21,87.3,87.19,87.29,253302.0,80.4793,80.5623,80.4608,80.5531,253302.0
2018-01-04 15:20:00,87.29,87.29,87.21,87.27,327226.0,80.5531,80.5531,80.4793,80.5346,327226.0
2018-01-04 15:30:00,87.28,87.29,87.16,87.17,415872.0,80.5439,80.5531,80.4331,80.4423,415872.0
2018-01-04 15:40:00,87.17,87.21,87.08,87.1,558601.0,80.4423,80.4793,80.3593,80.3777,558601.0
2018-01-04 15:50:00,87.11,87.17,87.02,87.12,1257844.0,80.387,80.4423,80.3039,80.3962,1257844.0
2018-01-05 09:30:00,87.66,87.91,87.43,87.81,1362858.0,80.8945,81.1252,80.6823,81.0329,1362858.0
2018-01-05 09:40:00,87.82,87.93,87.7,87.82,656632.0,81.0422,81.1437,80.9314,81.0422,656632.0
2018-01-05 09:50:00,87.83,88.04,87.81,88.03,617831.0,81.0514,81.2452,81.0329,81.236,617831.0
2018-01-05 10:00:00,88.04,88.08,87.92,87.99,441202.0,81.2452,81.2821,81.1345,81.1991,441202.0
2018-01-05 10:10:00,87.99,88.12,87.92,88.1,460392.0,81.1991,81.319,81.1345,81.3006,460392.0
2018-01-05 10:20:00,88.09,88.19,88.05,88.06,559048.0,81.2913,81.3836,81.2544,81.2637,559048.0
2018-01-05 10:30:00,88.06,88.15,88.01,88.09,415513.0,81.2637,81.3467,81.2175,81.2913,415513.0
2018-01-05 10:40:00,88.08,88.08,87.91,87.96,382425.0,81.2821,81.2821,81.1252,81.1714,382425.0
2018-01-05 10:50:00,87.96,88.21,87.94,88.12,503969.0,81.1714,81.4021,81.1529,81.319,503969.0
2018-01-05 11:00:00,88.13,88.2,88.12,88.2,372961.0,81.3283,81.3928,81.319,81.3928,372961.0
2018-01-05 11:10:00,88.2,88.41,88.19,88.38,515470.0,81.3928,81.5866,81.3836,81.559,515470.0
2018-01-05 11:20:00,88.38,88.39,88.24,88.29,363686.0,81.559,81.5682,81.4298,81.4759,363686.0
2018-01-05 11:30:00,88.29,88.3,88.16,88.17,227391.0,81.4759,81.4851,81.3559,81.3652,227391.0
2018-01-05 11:40:00,88.17,88.18,88.1,88.1,196795.0,81.3652,81.3744,81.3006,81.3006,196795.0
2018-01-05 11:50:00,88.1,88.21,88.1,88.16,284384.0,81.3006,81.4021,81.3006,81.3559,284384.0
2018-01-05 12:00:00,88.16,88.17,88.06,88.17,328037.0,81.3559,81.3652,81.2637,81.3652,328037.0
2018-01-05 12:10:00,88.17,88.23,88.12,88.2,277544.0,81.3652,81.4205,81.319,81.3928,277544.0
2018-01-05 12:20:00,88.2,88.21,88.11,88.14,264298.0,81.3928,81.4021,81.3098,81.3375,264298.0
2018-01-05 12:30:00,88.14,88.14,88.05,88.06,249429.0,81.3375,81.3375,81.2544,81.2637,249429.0
2018-01-05 12:40:00,88.07,88.15,88.06,88.09,285648.0,81.2729,81.3467,81.2637,81.2913,285648.0
2018-01-05 12:50:00,88.09,88.12,88.06,88.11,229998.0,81.2913,81.319,81.2637,81.3098,229998.0
2018-01-05 13:00:00,88.11,88.17,88.06,88.08,177922.0,81.3098,81.3652,81.2637,81.2821,177922.0
2018-01-05 13:10:00,88.07,88.1,88.05,88.06,172037.0,81.2729,81.3006,81.2544,81.2637,172037.0
2018-01-05 13:20:00,88.06,88.14,88.06,88.14,146351.0,81.2637,81.3375,81.2637,81.3375,146351.0
2018-01-05 13:30:00,88.14,88.14,88.11,88.11,142515.0,81.3375,81.3375,81.3098,81.3098,142515.0
2018-01-05 13:40:00,88.12,88.15,88.1,88.1,195334.0,81.319,81.3467,81.3006,81.3006,195334.0
2018-01-05 13:50:00,88.11,88.13,88.05,88.13,303508.0,81.3098,81.3283,81.2544,81.3283,303508.0
2018-01-05 14:00:00,88.12,88.15,88.05,88.05,270157.0,81.319,81.3467,81.2544,81.2544,270157.0
2018-01-05 14:10:00,88.05,88.1,88.02,88.02,256163.0,81.2544,81.3006,81.2267,81.2267,256163.0
2018-01-05 14:20:00,88.03,88.11,88.02,88.07,170078.0,81.236,81.3098,81.2267,81.2729,170078.0
2018-01-05 14:30:00,88.08,88.1,88.05,88.07,177245.0,81.2821,81.3006,81.2544,81.2729,177245.0
2018-01-05 14:40:00,88.06,88.09,88.02,88.08,202511.0,81.2637,81.2913,81.2267,81.2821,202511.0
2018-01-05 14:50:00,88.08,88.13,88.06,88.08,330553.0,81.2821,81.3283,81.2637,81.2821,330553.0
2018-01-05 15:00:00,88.08,88.11,88.05,88.09,239596.0,81.2821,81.3098,81.2544,81.2913,239596.0
2018-01-05 15:10:00,88.09,88.1,87.96,87.97,330360.0,81.2913,81.3006,81.1714,81.1806,330360.0
2018-01-05 15:20:00,87.97,88.04,87.95,88.04,242076.0,81.1806,81.2452,81.1621,81.2452,242076.0
2018-01-05 15:30:00,88.04,88.08,88.01,88.08,396970.0,81.2452,81.2821,81.2175,81.2821,396970.0
2018-01-05 15:40:00,88.08,88.19,88.0,88.15,644290.0,81.2821,81.3836,81.2083,81.3467,644290.0
2018-01-05 15:50:00,88.15,88.38,88.08,88.11,2802478.0,81.3467,81.559,81.2821,81.3098,2802478.0
2018-01-08 09:30:00,88.16,88.31,87.94,88.09,1142804.0,81.3559,81.4944,81.1529,81.2913,1142804.0
2018-01-08 09:40:00,88.09,88.14,87.81,87.87,634889.0,81.2913,81.3375,81.0329,81.0883,634889.0
2018-01-08 09:50:00,87.87,88.01,87.62,87.63,650548.0,81.0883,81.2175,80.8576,80.8668,650548.0
2018-01-08 10:00:00,87.64,87.75,87.6,87.63,596483.0,80.8761,80.9776,80.8392,80.8668,596483.0
2018-01-08 10:10:00,87.62,87.78,87.62,87.78,484777.0,80.8576,81.0053,80.8576,81.0053,484777.0
2018-01-08 10:20:00,87.78,87.92,87.76,87.91,335273.0,81.0053,81.1345,80.9868,81.1252,335273.0
2018-01-08 10:30:00,87.92,88.01,87.88,87.98,381726.0,81.1345,81.2175,81.0975,81.1898,381726.0
2018-01-08 10:40:00,87.98,88.18,87.98,88.15,415059.0,81.1898,81.3744,81.1898,81.3467,415059.0
2018-01-08 10:50:00,88.14,88.32,88.14,88.31,444995.0,81.3375,81.5036,81.3375,81.4944,444995.0
2018-01-08 11:00:00,88.31,88.45,88.3,88.41,359075.0,81.4944,81.6236,81.4851,81.5866,359075.0
2018-01-08 11:10:00,88.41,88.5,88.39,88.46,272429.0,81.5866,81.6697,81.5682,81.6328,272429.0
2018-01-08 11:20:00,88.47,88.58,88.46,88.52,316961.0,81.642,81.7435,81.6328,81.6882,316961.0
2018-01-08 11:30:00,88.53,88.58,88.47,88.49,321179.0,81.6974,81.7435,81.642,81.6605,321179.0
2018-01-08 11:40:00,88.49,88.53,88.45,88.47,167060.0,81.6605,81.6974,81.6236,81.642,167060.0
2018-01-08 11:50:00,88.46,88.47,88.42,88.45,191141.0,81.6328,81.642,81.5959,81.6236,191141.0
2018-01-08 12:00:00,88.45,88.49,88.41,88.48,194360.0,81.6236,81.6605,81.5866,81.6512,194360.0
2018-01-08 12:10:00,88.48,88.48,88.41,88.43,188053.0,81.6512,81.6512,81.5866,81.6051,188053.0
2018-01-08 12:20:00,88.43,88.44,88.35,88.4,193336.0,81.6051,81.6143,81.5313,81.5774,193336.0
2018-01-08 12:30:00,88.4,88.4,88.3,88.34,205203.0,81.5774,81.5774,81.4851,81.522,205203.0
2018-01-08 12:40:00,88.34,88.35,88.25,88.28,181512.0,81.522,81.5313,81.439,81.4667,181512.0
2018-01-08 12:50:00,88.28,88.38,88.27,88.36,176970.0,81.4667,81.559,81.4574,81.5405,176970.0
2018-01-08 13:00:00,88.36,88.4,88.29,88.31,190680.0,81.5405,81.5774,81.4759,81.4944,190680.0
2018-01-08 13:10:00,88.3,88.35,88.26,88.31,161006.0,81.4851,81.5313,81.4482,81.4944,161006.0
2018-01-08 13:20:00,88.31,88.36,88.3,88.31,167510.0,81.4944,81.5405,81.4851,81.4944,167510.0
2018-01-08 13:30:00,88.32,88.32,88.26,88.31,159800.0,81.5036,81.5036,81.4482,81.4944,159800.0
2018-01-08 13:40:00,88.31,88.33,88.28,88.31,144972.0,81.4944,81.5128,81.4667,81.4944,144972.0
2018-01-08 13:50:00,88.31,88.34,88.27,88.31,134263.0,81.4944,81.522,81.4574,81.4944,134263.0
2018-01-08 14:00:00,88.31,88.31,88.26,88.27,159448.0,81.4944,81.4944,81.4482,81.4574,159448.0
2018-01-08 14:10:00,88.27,88.3,88.24,88.28,187398.0,81.4574,81.4851,81.4298,81.4667,187398.0
2018-01-08 14:20:00,88.28,88.28,88.24,88.26,155289.0,81.4667,81.4667,81.4298,81.4482,155289.0
2018-01-08 14:30:00,88.26,88.27,88.22,88.25,167887.0,81.4482,81.4574,81.4113,81.439,167887.0
2018-01-08 14:40:00,88.25,88.29,88.17,88.17,250030.0,81.439,81.4759,81.3652,81.3652,250030.0
2018-01-08 14:50:00,88.17,88.21,88.15,88.2,189305.0,81.3652,81.4021,81.3467,81.3928,189305.0
2018-01-08 15:00:00,88.2,88.3,88.15,88.3,380915.0,81.3928,81.4851,81.3467,81.4851,380915.0
2018-01-08 15:10:00,88.3,88.3,88.23,88.24,230241.0,81.4851,81.4851,81.4205,81.4298,230241.0
2018-01-08 15:20:00,88.23,88.28,88.21,88.25,275767.0,81.4205,81.4667,81.4021,81.439,275767.0
2018-01-08 15:30:00,88.26,88.29,88.19,88.19,317798.0,81.4482,81.4759,81.3836,81.3836,317798.0
2018-01-08 15:40:00,88.19,88.3,88.18,88.24,452067.0,81.3836,81.4851,81.3744,81.4298,452067.0
2018-01-08 15:50:00,88.24,88.44,88.2,88.22,1676601.0,81.4298,81.6143,81.3928,81.4113,1676601.0
2018-01-09 09:30:00,88.65,88.66,87.93,88.05,1446311.0,81.8081,81.8173,81.1437,81.2544,1446311.0
2018-01-09 09:40:00,88.05,88.24,87.88,88.08,812097.0,81.2544,81.4298,81.0975,81.2821,812097.0
2018-01-09 09:50:00,88.08,88.18,87.86,87.98,1040268.0,81.2821,81.3744,81.0791,81.1898,1040268.0
2018-01-09 10:00:00,87.98,88.14,87.95,88.02,462545.0,81.1898,81.3375,81.1621,81.2267,462545.0
2018-01-09 10:10:00,88.02,88.24,88.0,88.22,293095.0,81.2267,81.4298,81.2083,81.4113,293095.0
2018-01-09 10:20:00,88.23,88.34,88.15,88.32,323830.0,81.4205,81.522,81.3467,81.5036,323830.0
2018-01-09 10:30:00,88.32,88.42,88.19,88.2,488845.0,81.5036,81.5959,81.3836,81.3928,488845.0
2018-01-09 10:40:00,88.2,88.34,88.15,88.3,350986.0,81.3928,81.522,81.3467,81.4851,350986.0
2018-01-09 10:50:00,88.3,88.49,88.24,88.48,335623.0,81.4851,81.6605,81.4298,81.6512,335623.0
2018-01-09 11:00:00,88.48,88.63,88.47,88.55,370251.0,81.6512,81.7897,81.642,81.7158,370251.0
2018-01-09 11:10:00,88.55,88.69,88.53,88.65,361234.0,81.7158,81.845,81.6974,81.8081,361234.0
2018-01-09 11:20:00,88.65,88.7,88.6,88.65,286164.0,81.8081,81.8543,81.762,81.8081,286164.0
2018-01-09 11:30:00,88.64,88.64,88.51,88.51,200429.0,81.7989,81.7989,81.6789,81.6789,200429.0
2018-01-09 11:40:00,88.51,88.56,88.42,88.46,307668.0,81.6789,81.7251,81.5959,81.6328,307668.0
2018-01-09 11:50:00,88.45,88.46,88.39,88.42,234882.0,81.6236,81.6328,81.5682,81.5959,234882.0
2018-01-09 12:00:00,88.42,88.49,88.21,88.45,554469.0,81.5959,81.6605,81.4021,81.6236,554469.0
2018-01-09 12:10:00,88.44,88.5,88.44,88.45,173896.0,81.6143,81.6697,81.6143,81.6236,173896.0
2018-01-09 12:20:00,88.45,88.48,88.44,88.45,251898.0,81.6236,81.6512,81.6143,81.6236,251898.0
2018-01-09 12:30:00,88.45,88.49,88.44,88.47,171243.0,81.6236,81.6605,81.6143,81.642,171243.0
2018-01-09 12:40:00,88.47,88.56,88.47,88.55,205194.0,81.642,81.7251,81.642,81.7158,205194.0
2018-01-09 12:50:00,88.54,88.56,88.51,88.56,173525.0,81.7066,81.7251,81.6789,81.7251,173525.0
2018-01-09 13:00:00,88.56,88.67,88.56,88.63,166360.0,81.7251,81.8266,81.7251,81.7897,166360.0
2018-01-09 13:10:00,88.63,88.64,88.56,88.61,180962.0,81.7897,81.7989,81.7251,81.7712,180962.0
2018-01-09 13:20:00,88.6,88.72,88.59,88.72,292029.0,81.762,81.8727,81.7527,81.8727,292029.0
2018-01-09 13:30:00,88.73,88.73,88.51,88.52,246472.0,81.8819,81.8819,81.6789,81.6882,246472.0
2018-01-09 13:40:00,88.52,88.58,88.46,88.47,341770.0,81.6882,81.7435,81.6328,81.642,341770.0
2018-01-09 13:50:00,88.47,88.51,88.46,88.49,253048.0,81.642,81.6789,81.6328,81.6605,253048.0
2018-01-09 14:00:00,88.49,88.51,88.43,88.48,199310.0,81.6605,81.6789,81.6051,81.6512,199310.0
2018-01-09 14:10:00,88.47,88.48,88.36,88.39,151691.0,81.642,81.6512,81.5405,81.5682,151691.0
2018-01-09 14:20:00,88.39,88.42,88.35,88.37,293868.0,81.5682,81.5959,81.5313,81.5497,293868.0
2018-01-09 14:30:00,88.37,88.39,88.33,88.35,383238.0,81.5497,81.5682,81.5128,81.5313,383238.0
2018-01-09 14:40:00,88.35,88.37,88.31,88.32,243744.0,81.5313,81.5497,81.4944,81.5036,243744.0
2018-01-09 14:50:00,88.32,88.38,88.31,88.32,225870.0,81.5036,81.559,81.4944,81.5036,225870.0
2018-01-09 15:00:00,88.32,88.35,88.26,88.34,346568.0,81.5036,81.5313,81.4482,81.522,346568.0
2018-01-09 15:10:00,88.34,88.34,88.3,88.33,269303.0,81.522,81.522,81.4851,81.5128,269303.0
2018-01-09 15:20:00,88.33,88.35,88.21,88.21,334611.0,81.5128,81.5313,81.4021,81.4021,334611.0
2018-01-09 15:30:00,88.22,88.28,88.13,88.18,803149.0,81.4113,81.4667,81.3283,81.3744,803149.0
2018-01-09 15:40:00,88.18,88.19,88.04,88.1,609453.0,81.3744,81.3836,81.2452,81.3006,609453.0
2018-01-09 15:50:00,88.1,88.25,88.09,88.23,1371965.0,81.3006,81.439,81.2913,81.4205,1371965.0
2018-01-10 09:30:00,87.86,88.19,87.66,87.79,1134626.0,81.0791,81.3836,80.8945,81.0145,1134626.0
2018-01-10 09:40:00,87.8,87.93,87.7,87.81,529709.0,81.0237,81.1437,80.9314,81.0329,529709.0
2018-01-10 09:50:00,87.81,87.87,87.58,87.86,649027.0,81.0329,81.0883,80.8207,81.0791,649027.0
2018-01-10 10:00:00,87.86,87.9,87.72,87.8,435634.0,81.0791,81.116,80.9499,81.0237,435634.0
2018-01-10 10:10:00,87.8,87.94,87.79,87.85,727126.0,81.0237,81.1529,81.0145,81.0699,727126.0
2018-01-10 10:20:00,87.85,87.88,87.71,87.71,322556.0,81.0699,81.0975,80.9407,80.9407,322556.0
2018-01-10 10:30:00,87.72,87.82,87.7,87.77,431909.0,80.9499,81.0422,80.9314,80.996,431909.0
2018-01-10 10:40:00,87.77,87.86,87.63,87.67,426503.0,80.996,81.0791,80.8668,80.9038,426503.0
2018-01-10 10:50:00,87.66,87.7,87.56,87.69,320530.0,80.8945,80.9314,80.8022,80.9222,320530.0
2018-01-10 11:00:00,87.69,87.88,87.65,87.79,329028.0,80.9222,81.0975,80.8853,81.0145,329028.0
2018-01-10 11:10:00,87.79,87.82,87.72,87.73,230476.0,81.0145,81.0422,80.9499,80.9591,230476.0
2018-01-10 11:20:00,87.73,87.74,87.61,87.62,183604.0,80.9591,80.9684,80.8484,80.8576,183604.0
2018-01-10 11:30:00,87.62,87.66,87.52,87.56,291634.0,80.8576,80.8945,80.7653,80.8022,291634.0
2018-01-10 11:40:00,87.56,87.69,87.56,87.65,212293.0,80.8022,80.9222,80.8022,80.8853,212293.0
2018-01-10 11:50:00,87.65,87.71,87.55,87.56,293044.0,80.8853,80.9407,80.793,80.8022,293044.0
2018-01-10 12:00:00,87.55,87.58,87.45,87.52,410932.0,80.793,80.8207,80.7007,80.7653,410932.0
2018-01-10 12:10:00,87.52,87.6,87.49,87.59,365122.0,80.7653,80.8392,80.7376,80.8299,365122.0
2018-01-10 12:20:00,87.6,87.72,87.6,87.65,202754.0,80.8392,80.9499,80.8392,80.8853,202754.0
2018-01-10 12:30:00,87.65,87.77,87.63,87.77,181566.0,80.8853,80.996,80.8668,80.996,181566.0
2018-01-10 12:40:00,87.77,87.78,87.67,87.7,157385.0,80.996,81.0053,80.9038,80.9314,157385.0
2018-01-10 12:50:00,87.7,87.76,87.69,87.74,185579.0,80.9314,80.9868,80.9222,80.9684,185579.0
2018-01-10 13:00:00,87.73,87.87,87.69,87.81,293249.0,80.9591,81.0883,80.9222,81.0329,293249.0
2018-01-10 13:10:00,87.81,87.82,87.67,87.72,197958.0,81.0329,81.0422,80.9038,80.9499,197958.0
2018-01-10 13:20:00,87.72,87.73,87.59,87.59,238787.0,80.9499,80.9591,80.8299,80.8299,238787.0
2018-01-10 13:30:00,87.59,87.6,87.52,87.59,365476.0,80.8299,80.8392,80.7653,80.8299,365476.0
2018-01-10 13:40:00,87.59,87.73,87.57,87.7,234161.0,80.8299,80.9591,80.8115,80.9314,234161.0
2018-01-10 13:50:00,87.7,87.81,87.67,87.8,210089.0,80.9314,81.0329,80.9038,81.0237,210089.0
2018-01-10 14:00:00,87.8,87.81,87.66,87.68,122312.0,81.0237,81.0329,80.8945,80.913,122312.0
2018-01-10 14:10:00,87.67,87.68,87.6,87.62,184360.0,80.9038,80.913,80.8392,80.8576,184360.0
2018-01-10 14:20:00,87.62,87.63,87.46,87.5,357916.0,80.8576,80.8668,80.71,80.7469,357916.0
2018-01-10 14:30:00,87.5,87.56,87.41,87.48,325026.0,80.7469,80.8022,80.6638,80.7284,325026.0
2018-01-10 14:40:00,87.48,87.6,87.44,87.59,291898.0,80.7284,80.8392,80.6915,80.8299,291898.0
2018-01-10 14:50:00,87.59,87.75,87.56,87.72,288838.0,80.8299,80.9776,80.8022,80.9499,288838.0
2018-01-10 15:00:00,87.71,87.82,87.7,87.74,291665.0,80.9407,81.0422,80.9314,80.9684,291665.0
2018-01-10 15:10:00,87.73,87.77,87.7,87.75,291159.0,80.9591,80.996,80.9314,80.9776,291159.0
2018-01-10 15:20:00,87.75,87.79,87.69,87.77,284969.0,80.9776,81.0145,80.9222,80.996,284969.0
2018-01-10 15:30:00,87.78,87.85,87.74,87.81,386217.0,81.0053,81.0699,80.9684,81.0329,386217.0
2018-01-10 15:40:00,87.82,87.84,87.78,87.83,442617.0,81.0422,81.0606,81.0053,81.0514,442617.0
2018-01-10 15:50:00,87.83,87.92,87.78,87.81,948322.0,81.0514,81.1345,81.0053,81.0329,948322.0
2018-01-11 09:30:00,88.13,88.13,87.24,87.42,1337990.0,81.3283,81.3283,80.5069,80.673,1337990.0
2018-01-11 09:40:00,87.41,87.53,87.27,87.44,448550.0,80.6638,80.7746,80.5346,80.6915,448550.0
2018-01-11 09:50:00,87.44,87.75,87.43,87.75,572072.0,80.6915,80.9776,80.6823,80.9776,572072.0
2018-01-11 10:00:00,87.75,87.97,87.73,87.94,565068.0,80.9776,81.1806,80.9591,81.1529,565068.0
2018-01-11 10:10:00,87.93,87.94,87.85,87.91,451187.0,81.1437,81.1529,81.0699,81.1252,451187.0
2018-01-11 10:20:00,87.91,87.92,87.73,87.78,298309.0,81.1252,81.1345,80.9591,81.0053,298309.0
2018-01-11 10:30:00,87.79,87.81,87.52,87.7,356239.0,81.0145,81.0329,80.7653,80.9314,356239.0
2018-01-11 10:40:00,87.7,87.73,87.57,87.73,231297.0,80.9314,80.9591,80.8115,80.9591,231297.0
2018-01-11 10:50:00,87.73,87.73,87.6,87.65,284940.0,80.9591,80.9591,80.8392,80.8853,284940.0
2018-01-11 11:00:00,87.65,87.77,87.64,87.77,237101.0,80.8853,80.996,80.8761,80.996,237101.0
2018-01-11 11:10:00,87.77,87.79,87.71,87.73,250188.0,80.996,81.0145,80.9407,80.9591,250188.0
2018-01-11 11:20:00,87.73,87.85,87.72,87.77,250628.0,80.9591,81.0699,80.9499,80.996,250628.0
2018-01-11 11:30:00,87.77,87.79,87.73,87.77,142347.0,80.996,81.0145,80.9591,80.996,142347.0
2018-01-11 11:40:00,87.77,87.78,87.67,87.7,235489.0,80.996,81.0053,80.9038,80.9314,235489.0
2018-01-11 11:50:00,87.7,87.87,87.69,87.86,227700.0,80.9314,81.0883,80.9222,81.0791,227700.0
2018-01-11 12:00:00,87.86,87.89,87.79,87.89,325902.0,81.0791,81.1068,81.0145,81.1068,325902.0
2018-01-11 12:10:00,87.89,87.9,87.81,87.84,223937.0,81.1068,81.116,81.0329,81.0606,223937.0
2018-01-11 12:20:00,87.84,87.99,87.83,87.97,325402.0,81.0606,81.1991,81.0514,81.1806,325402.0
2018-01-11 12:30:00,87.97,88.07,87.94,88.04,381935.0,81.1806,81.2729,81.1529,81.2452,381935.0
2018-01-11 12:40:00,88.05,88.09,88.02,88.02,322704.0,81.2544,81.2913,81.2267,81.2267,322704.0
2018-01-11 12:50:00,88.02,88.04,87.93,88.03,191524.0,81.2267,81.2452,81.1437,81.236,191524.0
2018-01-11 13:00:00,88.03,88.07,87.98,88.03,225104.0,81.236,81.2729,81.1898,81.236,225104.0
2018-01-11 13:10:00,88.03,88.06,87.93,87.95,152377.0,81.236,81.2637,81.1437,81.1621,152377.0
2018-01-11 13:20:00,87.96,88.02,87.93,87.94,203443.0,81.1714,81.2267,81.1437,81.1529,203443.0
2018-01-11 13:30:00,87.95,87.96,87.89,87.89,146657.0,81.1621,81.1714,81.1068,81.1068,146657.0
2018-01-11 13:40:00,87.9,87.91,87.85,87.89,124479.0,81.116,81.1252,81.0699,81.1068,124479.0
2018-01-11 13:50:00,87.88,87.92,87.86,87.91,165436.0,81.0975,81.1345,81.0791,81.1252,165436.0
2018-01-11 14:00:00,87.91,87.95,87.85,87.91,159283.0,81.1252,81.1621,81.0699,81.1252,159283.0
2018-01-11 14:10:00,87.91,87.91,87.82,87.86,270156.0,81.1252,81.1252,81.0422,81.0791,270156.0
2018-01-11 14:20:00,87.86,87.87,87.81,87.81,103643.0,81.0791,81.0883,81.0329,81.0329,103643.0
2018-01-11 14:30:00,87.81,87.84,87.8,87.83,143561.0,81.0329,81.0606,81.0237,81.0514,143561.0
2018-01-11 14:40:00,87.82,87.85,87.75,87.76,283671.0,81.0422,81.0699,80.9776,80.9868,283671.0
2018-01-11 14:50:00,87.76,87.77,87.7,87.73,221325.0,80.9868,80.996,80.9314,80.9591,221325.0
2018-01-11 15:00:00,87.73,87.74,87.67,87.73,340447.0,80.9591,80.9684,80.9038,80.9591,340447.0
2018-01-11 15:10:00,87.73,87.85,87.73,87.83,331133.0,80.9591,81.0699,80.9591,81.0514,331133.0
2018-01-11 15:20:00,87.82,87.85,87.71,87.78,391862.0,81.0422,81.0699,80.9407,81.0053,391862.0
2018-01-11 15:30:00,87.78,87.86,87.75,87.85,275985.0,81.0053,81.0791,80.9776,81.0699,275985.0
2018-01-11 15:40:00,87.85,87.86,87.75,87.78,393273.0,81.0699,81.0791,80.9776,81.0053,393273.0
2018-01-11 15:50:00,87.79,88.08,87.78,88.06,1853959.0,81.0145,81.2821,81.0053,81.2637,1853959.0
2018-01-12 09:30:00,88.67,88.82,88.45,88.81,1181992.0,81.8266,81.965,81.6236,81.9558,1181992.0
2018-01-12 09:40:00,88.82,89.0,88.69,88.98,875823.0,81.965,82.1311,81.845,82.1126,875823.0
2018-01-12 09:50:00,88.99,89.03,88.85,88.94,630787.0,82.1219,82.1588,81.9927,82.0757,630787.0
2018-01-12 10:00:00,88.94,88.97,88.75,88.84,459848.0,82.0757,82.1034,81.9004,81.9835,459848.0
2018-01-12 10:10:00,88.85,88.98,88.81,88.98,421478.0,81.9927,82.1126,81.9558,82.1126,421478.0
2018-01-12 10:20:00,88.98,89.08,88.97,89.07,435921.0,82.1126,82.2049,82.1034,82.1957,435921.0
2018-01-12 10:30:00,89.07,89.11,89.01,89.08,492064.0,82.1957,82.2326,82.1403,82.2049,492064.0
2018-01-12 10:40:00,89.08,89.29,89.01,89.27,626948.0,82.2049,82.3987,82.1403,82.3803,626948.0
2018-01-12 10:50:00,89.27,89.39,89.27,89.29,543741.0,82.3803,82.491,82.3803,82.3987,543741.0
2018-01-12 11:00:00,89.28,89.42,89.27,89.31,440786.0,82.3895,82.5187,82.3803,82.4172,440786.0
2018-01-12 11:10:00,89.32,89.4,89.19,89.26,433636.0,82.4264,82.5002,82.3064,82.371,433636.0
2018-01-12 11:20:00,89.27,89.3,89.2,89.2,255505.0,82.3803,82.408,82.3157,82.3157,255505.0
2018-01-12 11:30:00,89.2,89.21,89.04,89.17,351643.0,82.3157,82.3249,82.168,82.288,351643.0
2018-01-12 11:40:00,89.16,89.2,89.02,89.09,302710.0,82.2788,82.3157,82.1496,82.2142,302710.0
2018-01-12 11:50:00,89.09,89.1,89.01,89.07,286251.0,82.2142,82.2234,82.1403,82.1957,286251.0
2018-01-12 12:00:00,89.07,89.09,88.93,88.95,482329.0,82.1957,82.2142,82.0665,82.085,482329.0
2018-01-12 12:10:00,88.96,88.98,88.89,88.97,199713.0,82.0942,82.1126,82.0296,82.1034,199713.0
2018-01-12 12:20:00,88.98,89.0,88.91,88.98,259545.0,82.1126,82.1311,82.0481,82.1126,259545.0
2018-01-12 12:30:00,88.98,89.02,88.94,89.0,189531.0,82.1126,82.1496,82.0757,82.1311,189531.0
2018-01-12 12:40:00,88.99,89.06,88.94,89.04,247451.0,82.1219,82.1865,82.0757,82.168,247451.0
2018-01-12 12:50:00,89.04,89.43,89.03,89.43,567306.0,82.168,82.5279,82.1588,82.5279,567306.0
2018-01-12 13:00:00,89.43,89.49,89.39,89.41,392850.0,82.5279,82.5833,82.491,82.5095,392850.0
2018-01-12 13:10:00,89.4,89.42,89.34,89.37,260781.0,82.5002,82.5187,82.4449,82.4726,260781.0
2018-01-12 13:20:00,89.37,89.42,89.36,89.38,249552.0,82.4726,82.5187,82.4633,82.4818,249552.0
2018-01-12 13:30:00,89.37,89.45,89.35,89.43,216290.0,82.4726,82.5464,82.4541,82.5279,216290.0
2018-01-12 13:40:00,89.44,89.5,89.41,89.42,360413.0,82.5371,82.5925,82.5095,82.5187,360413.0
2018-01-12 13:50:00,89.43,89.49,89.41,89.47,348729.0,82.5279,82.5833,82.5095,82.5648,348729.0
2018-01-12 14:00:00,89.48,89.48,89.41,89.43,319417.0,82.5741,82.5741,82.5095,82.5279,319417.0
2018-01-12 14:10:00,89.45,89.55,89.44,89.55,403656.0,82.5464,82.6387,82.5371,82.6387,403656.0
2018-01-12 14:20:00,89.55,89.6,89.52,89.58,401599.0,82.6387,82.6848,82.611,82.6663,401599.0
2018-01-12 14:30:00,89.59,89.62,89.42,89.44,391327.0,82.6756,82.7033,82.5187,82.5371,391327.0
2018-01-12 14:40:00,89.44,89.49,89.37,89.47,260477.0,82.5371,82.5833,82.4726,82.5648,260477.0
2018-01-12 14:50:00,89.47,89.49,89.41,89.44,399810.0,82.5648,82.5833,82.5095,82.5371,399810.0
2018-01-12 15:00:00,89.43,89.48,89.35,89.39,338371.0,82.5279,82.5741,82.4541,82.491,338371.0
2018-01-12 15:10:00,89.39,89.41,89.23,89.38,478280.0,82.491,82.5095,82.3434,82.4818,478280.0
2018-01-12 15:20:00,89.38,89.55,89.34,89.51,498063.0,82.4818,82.6387,82.4449,82.6017,498063.0
2018-01-12 15:30:00,89.51,89.59,89.5,89.58,558767.0,82.6017,82.6756,82.5925,82.6663,558767.0
2018-01-12 15:40:00,89.58,89.63,89.53,89.56,621826.0,82.6663,82.7125,82.6202,82.6479,621826.0
2018-01-12 15:50:00,89.56,89.78,89.49,89.59,2501452.0,82.6479,82.8509,82.5833,82.6756,2501452.0
2018-01-16 09:30:00,90.1,90.75,90.1,90.74,2408298.0,83.1462,83.746,83.1462,83.7368,2408298.0
2018-01-16 09:40:00,90.74,90.79,90.57,90.64,984528.0,83.7368,83.783,83.5799,83.6445,984528.0
2018-01-16 09:50:00,90.64,90.72,90.53,90.55,756970.0,83.6445,83.7184,83.543,83.5615,756970.0
2018-01-16 10:00:00,90.55,90.6,90.37,90.44,835493.0,83.5615,83.6076,83.3954,83.46,835493.0
2018-01-16 10:10:00,90.44,90.55,90.43,90.48,478825.0,83.46,83.5615,83.4507,83.4969,478825.0
2018-01-16 10:20:00,90.48,90.48,90.27,90.43,629385.0,83.4969,83.4969,83.3031,83.4507,629385.0
2018-01-16 10:30:00,90.43,90.45,89.97,90.02,867798.0,83.4507,83.4692,83.0262,83.0724,867798.0
2018-01-16 10:40:00,90.02,90.24,89.96,89.96,915900.0,83.0724,83.2754,83.017,83.017,915900.0
2018-01-16 10:50:00,89.97,89.99,89.76,89.81,756507.0,83.0262,83.0447,82.8325,82.8786,756507.0
2018-01-16 11:00:00,89.81,89.86,89.57,89.6,804741.0,82.8786,82.9247,82.6571,82.6848,804741.0
2018-01-16 11:10:00,89.61,89.73,89.47,89.73,810263.0,82.694,82.8048,82.5648,82.8048,810263.0
2018-01-16 11:20:00,89.73,89.95,89.73,89.94,564743.0,82.8048,83.0078,82.8048,82.9986,564743.0
2018-01-16 11:30:00,89.94,89.97,89.84,89.92,530731.0,82.9986,83.0262,82.9063,82.9801,530731.0
2018-01-16 11:40:00,89.91,89.96,89.66,89.7,573776.0,82.9709,83.017,82.7402,82.7771,573776.0
2018-01-16 11:50:00,89.69,89.7,89.42,89.43,912847.0,82.7679,82.7771,82.5187,82.5279,912847.0
2018-01-16 12:00:00,89.43,89.62,89.42,89.5,556817.0,82.5279,82.7033,82.5187,82.5925,556817.0
2018-01-16 12:10:00,89.51,89.64,89.48,89.62,313297.0,82.6017,82.7217,82.5741,82.7033,313297.0
2018-01-16 12:20:00,89.62,89.63,89.43,89.53,404511.0,82.7033,82.7125,82.5279,82.6202,404511.0
2018-01-16 12:30:00,89.53,89.59,89.33,89.37,588486.0,82.6202,82.6756,82.4356,82.4726,588486.0
2018-01-16 12:40:00,89.37,89.39,89.22,89.33,402830.0,82.4726,82.491,82.3341,82.4356,402830.0
2018-01-16 12:50:00,89.32,89.39,89.24,89.36,245426.0,82.4264,82.491,82.3526,82.4633,245426.0
2018-01-16 13:00:00,89.35,89.42,89.29,89.4,318269.0,82.4541,82.5187,82.3987,82.5002,318269.0
2018-01-16 13:10:00,89.4,89.53,89.37,89.38,418853.0,82.5002,82.6202,82.4726,82.4818,418853.0
2018-01-16 13:20:00,89.39,89.41,89.24,89.4,284106.0,82.491,82.5095,82.3526,82.5002,284106.0
2018-01-16 13:30:00,89.41,89.43,89.14,89.19,556549.0,82.5095,82.5279,82.2603,82.3064,556549.0
2018-01-16 13:40:00,89.2,89.24,89.04,89.05,307794.0,82.3157,82.3526,82.168,82.1772,307794.0
2018-01-16 13:50:00,89.04,89.08,88.86,88.87,706448.0,82.168,82.2049,82.0019,82.0111,706448.0
2018-01-16 14:00:00,88.87,89.01,88.78,88.84,774093.0,82.0111,82.1403,81.9281,81.9835,774093.0
2018-01-16 14:10:00,88.84,88.85,88.65,88.71,822290.0,81.9835,81.9927,81.8081,81.8635,822290.0
2018-01-16 14:20:00,88.72,88.76,88.57,88.62,799821.0,81.8727,81.9096,81.7343,81.7804,799821.0
2018-01-16 14:30:00,88.61,88.7,88.54,88.55,550433.0,81.7712,81.8543,81.7066,81.7158,550433.0
2018-01-16 14:40:00,88.55,88.73,88.37,88.61,961821.0,81.7158,81.8819,81.5497,81.7712,961821.0
2018-01-16 14:50:00,88.62,88.83,88.59,88.75,666154.0,81.7804,81.9742,81.7527,81.9004,666154.0
2018-01-16 15:00:00,88.76,89.02,88.75,88.96,618169.0,81.9096,82.1496,81.9004,82.0942,618169.0
2018-01-16 15:10:00,88.96,88.99,88.7,88.74,478234.0,82.0942,82.1219,81.8543,81.8912,478234.0
2018-01-16 15:20:00,88.75,88.85,88.66,88.83,598158.0,81.9004,81.9927,81.8173,81.9742,598158.0
2018-01-16 15:30:00,88.83,88.89,88.72,88.8,679423.0,81.9742,82.0296,81.8727,81.9465,679423.0
2018-01-16 15:40:00,88.8,88.81,88.62,88.77,840079.0,81.9465,81.9558,81.7804,81.9189,840079.0
2018-01-16 15:50:00,88.79,88.8,88.01,88.38,3234646.0,81.9373,81.9465,81.2175,81.559,3234646.0
2018-01-17 09:30:00,89.13,89.39,89.02,89.33,1560026.0,82.2511,82.491,82.1496,82.4356,1560026.0
2018-01-17 09:40:00,89.32,89.35,88.75,89.17,1131781.0,82.4264,82.4541,81.9004,82.288,1131781.0
2018-01-17 09:50:00,89.16,89.29,88.89,88.97,698863.0,82.2788,82.3987,82.0296,82.1034,698863.0
2018-01-17 10:00:00,88.97,89.55,88.96,89.55,636927.0,82.1034,82.6387,82.0942,82.6387,636927.0
2018-01-17 10:10:00,89.54,89.59,89.39,89.46,494809.0,82.6294,82.6756,82.491,82.5556,494809.0
2018-01-17 10:20:00,89.46,89.55,89.25,89.43,529122.0,82.5556,82.6387,82.3618,82.5279,529122.0
2018-01-17 10:30:00,89.43,89.74,89.41,89.73,400947.0,82.5279,82.814,82.5095,82.8048,400947.0
2018-01-17 10:40:00,89.74,89.98,89.66,89.92,578207.0,82.814,83.0355,82.7402,82.9801,578207.0
2018-01-17 10:50:00,89.91,89.95,89.84,89.93,450460.0,82.9709,83.0078,82.9063,82.9893,450460.0
2018-01-17 11:00:00,89.93,89.97,89.71,89.97,467869.0,82.9893,83.0262,82.7863,83.0262,467869.0
2018-01-17 11:10:00,89.98,90.05,89.89,89.94,647321.0,83.0355,83.1001,82.9524,82.9986,647321.0
2018-01-17 11:20:00,89.94,89.97,89.87,89.91,237833.0,82.9986,83.0262,82.934,82.9709,237833.0
2018-01-17 11:30:00,89.92,89.94,89.78,89.85,268724.0,82.9801,82.9986,82.8509,82.9155,268724.0
2018-01-17 11:40:00,89.84,89.86,89.74,89.8,237566.0,82.9063,82.9247,82.814,82.8694,237566.0
2018-01-17 11:50:00,89.79,89.89,89.78,89.87,206971.0,82.8601,82.9524,82.8509,82.934,206971.0
2018-01-17 12:00:00,89.86,89.94,89.86,89.92,134695.0,82.9247,82.9986,82.9247,82.9801,134695.0
2018-01-17 12:10:00,89.91,89.92,89.83,89.9,241707.0,82.9709,82.9801,82.897,82.9616,241707.0
2018-01-17 12:20:00,89.9,90.03,89.82,90.0,400343.0,82.9616,83.0816,82.8878,83.0539,400343.0
2018-01-17 12:30:00,90.0,90.16,89.99,90.16,327372.0,83.0539,83.2016,83.0447,83.2016,327372.0
2018-01-17 12:40:00,90.15,90.17,90.08,90.1,261128.0,83.1924,83.2108,83.1278,83.1462,261128.0
2018-01-17 12:50:00,90.1,90.15,90.08,90.11,215588.0,83.1462,83.1924,83.1278,83.1554,215588.0
2018-01-17 13:00:00,90.11,90.13,90.07,90.08,350404.0,83.1554,83.1739,83.1185,83.1278,350404.0
2018-01-17 13:10:00,90.08,90.25,90.07,90.25,330499.0,83.1278,83.2846,83.1185,83.2846,330499.0
2018-01-17 13:20:00,90.24,90.28,90.16,90.19,482571.0,83.2754,83.3123,83.2016,83.2293,482571.0
2018-01-17 13:30:00,90.19,90.2,90.11,90.14,237465.0,83.2293,83.2385,83.1554,83.1831,237465.0
2018-01-17 13:40:00,90.12,90.14,90.08,90.11,260609.0,83.1647,83.1831,83.1278,83.1554,260609.0
2018-01-17 13:50:00,90.1,90.13,89.96,90.0,450332.0,83.1462,83.1739,83.017,83.0539,450332.0
2018-01-17 14:00:00,90.0,90.22,89.99,90.14,353109.0,83.0539,83.2569,83.0447,83.1831,353109.0
2018-01-17 14:10:00,90.14,90.17,90.07,90.15,434296.0,83.1831,83.2108,83.1185,83.1924,434296.0
2018-01-17 14:20:00,90.15,90.21,90.08,90.09,296965.0,83.1924,83.2477,83.1278,83.137,296965.0
2018-01-17 14:30:00,90.08,90.12,90.06,90.09,267842.0,83.1278,83.1647,83.1093,83.137,267842.0
2018-01-17 14:40:00,90.09,90.21,90.03,90.19,355152.0,83.137,83.2477,83.0816,83.2293,355152.0
2018-01-17 14:50:00,90.19,90.21,90.08,90.15,264493.0,83.2293,83.2477,83.1278,83.1924,264493.0
2018-01-17 15:00:00,90.15,90.2,90.11,90.19,518481.0,83.1924,83.2385,83.1554,83.2293,518481.0
2018-01-17 15:10:00,90.2,90.21,90.08,90.1,687452.0,83.2385,83.2477,83.1278,83.1462,687452.0
2018-01-17 15:20:00,90.09,90.11,89.98,90.01,488438.0,83.137,83.1554,83.0355,83.0632,488438.0
2018-01-17 15:30:00,90.02,90.06,89.96,90.05,623867.0,83.0724,83.1093,83.017,83.1001,623867.0
2018-01-17 15:40:00,90.05,90.1,90.03,90.1,770452.0,83.1001,83.1462,83.0816,83.1462,770452.0
2018-01-17 15:50:00,90.1,90.15,89.97,90.15,1392327.0,83.1462,83.1924,83.0262,83.1924,1392327.0
2018-01-18 09:30:00,89.77,90.39,89.66,90.33,1066605.0,82.8417,83.4138,82.7402,83.3585,1066605.0
2018-01-18 09:40:00,90.34,90.39,90.2,90.31,541635.0,83.3677,83.4138,83.2385,83.34,541635.0
2018-01-18 09:50:00,90.32,90.37,90.24,90.36,512825.0,83.3492,83.3954,83.2754,83.3861,512825.0
2018-01-18 10:00:00,90.36,90.49,90.28,90.48,592271.0,83.3861,83.5061,83.3123,83.4969,592271.0
2018-01-18 10:10:00,90.48,90.54,90.31,90.37,530804.0,83.4969,83.5523,83.34,83.3954,530804.0
2018-01-18 10:20:00,90.37,90.4,90.2,90.26,473170.0,83.3954,83.4231,83.2385,83.2939,473170.0
2018-01-18 10:30:00,90.27,90.55,90.21,90.53,637097.0,83.3031,83.5615,83.2477,83.543,637097.0
2018-01-18 10:40:00,90.52,90.54,90.37,90.4,296478.0,83.5338,83.5523,83.3954,83.4231,296478.0
2018-01-18 10:50:00,90.39,90.4,90.27,90.31,257905.0,83.4138,83.4231,83.3031,83.34,257905.0
2018-01-18 11:00:00,90.31,90.49,90.25,90.45,311498.0,83.34,83.5061,83.2846,83.4692,311498.0
2018-01-18 11:10:00,90.45,90.59,90.39,90.59,308762.0,83.4692,83.5984,83.4138,83.5984,308762.0
2018-01-18 11:20:00,90.59,90.67,90.46,90.52,424110.0,83.5984,83.6722,83.4784,83.5338,424110.0
2018-01-18 11:30:00,90.52,90.56,90.45,90.46,197537.0,83.5338,83.5707,83.4692,83.4784,197537.0
2018-01-18 11:40:00,90.46,90.5,90.3,90.45,267495.0,83.4784,83.5153,83.3308,83.4692,267495.0
2018-01-18 11:50:00,90.44,90.57,90.38,90.55,158949.0,83.46,83.5799,83.4046,83.5615,158949.0
2018-01-18 12:00:00,90.55,90.64,90.53,90.62,283126.0,83.5615,83.6445,83.543,83.6261,283126.0
2018-01-18 12:10:00,90.61,90.66,90.54,90.55,283609.0,83.6168,83.663,83.5523,83.5615,283609.0
2018-01-18 12:20:00,90.55,90.6,90.53,90.57,155501.0,83.5615,83.6076,83.543,83.5799,155501.0
2018-01-18 12:30:00,90.57,90.61,90.49,90.61,199160.0,83.5799,83.6168,83.5061,83.6168,199160.0
2018-01-18 12:40:00,90.61,90.62,90.54,90.57,180829.0,83.6168,83.6261,83.5523,83.5799,180829.0
2018-01-18 12:50:00,90.58,90.6,90.52,90.55,215670.0,83.5892,83.6076,83.5338,83.5615,215670.0
2018-01-18 13:00:00,90.56,90.6,90.49,90.55,438628.0,83.5707,83.6076,83.5061,83.5615,438628.0
2018-01-18 13:10:00,90.56,90.58,90.52,90.54,336597.0,83.5707,83.5892,83.5338,83.5523,336597.0
2018-01-18 13:20:00,90.54,90.55,90.49,90.53,176892.0,83.5523,83.5615,83.5061,83.543,176892.0
2018-01-18 13:30:00,90.53,90.55,90.5,90.53,138385.0,83.543,83.5615,83.5153,83.543,138385.0
2018-01-18 13:40:00,90.54,90.55,90.47,90.51,350233.0,83.5523,83.5615,83.4877,83.5246,350233.0
2018-01-18 13:50:00,90.51,90.56,90.47,90.51,499701.0,83.5246,83.5707,83.4877,83.5246,499701.0
2018-01-18 14:00:00,90.51,90.61,90.47,90.5,493849.0,83.5246,83.6168,83.4877,83.5153,493849.0
2018-01-18 14:10:00,90.51,90.55,90.46,90.47,336098.0,83.5246,83.5615,83.4784,83.4877,336098.0
2018-01-18 14:20:00,90.48,90.54,90.47,90.52,898778.0,83.4969,83.5523,83.4877,83.5338,898778.0
2018-01-18 14:30:00,90.51,90.6,90.49,90.55,673235.0,83.5246,83.6076,83.5061,83.5615,673235.0
2018-01-18 14:40:00,90.55,90.59,90.53,90.53,303869.0,83.5615,83.5984,83.543,83.543,303869.0
2018-01-18 14:50:00,90.53,90.54,90.46,90.48,371372.0,83.543,83.5523,83.4784,83.4969,371372.0
2018-01-18 15:00:00,90.48,90.5,90.43,90.45,343466.0,83.4969,83.5153,83.4507,83.4692,343466.0
2018-01-18 15:10:00,90.45,90.54,90.44,90.51,339281.0,83.4692,83.5523,83.46,83.5246,339281.0
2018-01-18 15:20:00,90.51,90.52,90.25,90.28,470199.0,83.5246,83.5338,83.2846,83.3123,470199.0
2018-01-18 15:30:00,90.28,90.29,90.12,90.12,751661.0,83.3123,83.3215,83.1647,83.1647,751661.0
2018-01-18 15:40:00,90.13,90.23,90.05,90.21,989493.0,83.1739,83.2662,83.1001,83.2477,989493.0
2018-01-18 15:50:00,90.21,90.24,90.05,90.12,1788683.0,83.2477,83.2754,83.1001,83.1647,1788683.0
2018-01-19 09:30:00,90.12,90.53,90.11,90.53,4650917.0,83.1647,83.543,83.1554,83.543,4650917.0
2018-01-19 09:40:00,90.52,90.61,90.32,90.4,603781.0,83.5338,83.6168,83.3492,83.4231,603781.0
2018-01-19 09:50:00,90.41,90.42,89.98,90.0,873659.0,83.4323,83.4415,83.0355,83.0539,873659.0
2018-01-19 10:00:00,90.01,90.02,89.66,89.84,691422.0,83.0632,83.0724,82.7402,82.9063,691422.0
2018-01-19 10:10:00,89.83,90.03,89.76,89.95,679810.0,82.897,83.0816,82.8325,83.0078,679810.0
2018-01-19 10:20:00,89.95,90.26,89.89,90.19,424889.0,83.0078,83.2939,82.9524,83.2293,424889.0
2018-01-19 10:30:00,90.2,90.25,90.1,90.22,481325.0,83.2385,83.2846,83.1462,83.2569,481325.0
2018-01-19 10:40:00,90.22,90.26,90.06,90.08,338745.0,83.2569,83.2939,83.1093,83.1278,338745.0
2018-01-19 10:50:00,90.08,90.1,89.86,89.95,422361.0,83.1278,83.1462,82.9247,83.0078,422361.0
2018-01-19 11:00:00,89.94,89.99,89.85,89.94,311352.0,82.9986,83.0447,82.9155,82.9986,311352.0
2018-01-19 11:10:00,89.95,90.04,89.92,89.97,252675.0,83.0078,83.0908,82.9801,83.0262,252675.0
2018-01-19 11:20:00,89.97,90.04,89.96,90.0,242320.0,83.0262,83.0908,83.017,83.0539,242320.0
2018-01-19 11:30:00,90.0,90.02,89.96,90.0,207461.0,83.0539,83.0724,83.017,83.0539,207461.0
2018-01-19 11:40:00,90.0,90.03,89.89,89.9,351878.0,83.0539,83.0816,82.9524,82.9616,351878.0
2018-01-19 11:50:00,89.9,89.97,89.8,89.84,301020.0,82.9616,83.0262,82.8694,82.9063,301020.0
2018-01-19 12:00:00,89.85,89.91,89.84,89.9,217962.0,82.9155,82.9709,82.9063,82.9616,217962.0
2018-01-19 12:10:00,89.91,89.91,89.81,89.87,242687.0,82.9709,82.9709,82.8786,82.934,242687.0
2018-01-19 12:20:00,89.87,89.9,89.82,89.85,172219.0,82.934,82.9616,82.8878,82.9155,172219.0
2018-01-19 12:30:00,89.85,89.91,89.8,89.88,238830.0,82.9155,82.9709,82.8694,82.9432,238830.0
2018-01-19 12:40:00,89.88,89.95,89.85,89.95,252464.0,82.9432,83.0078,82.9155,83.0078,252464.0
2018-01-19 12:50:00,89.94,90.0,89.86,89.9,171917.0,82.9986,83.0539,82.9247,82.9616,171917.0
2018-01-19 13:00:00,89.9,89.92,89.8,89.87,166415.0,82.9616,82.9801,82.8694,82.934,166415.0
2018-01-19 13:10:00,89.87,89.92,89.85,89.92,160775.0,82.934,82.9801,82.9155,82.9801,160775.0
2018-01-19 13:20:00,89.91,89.94,89.85,89.92,175345.0,82.9709,82.9986,82.9155,82.9801,175345.0
2018-01-19 13:30:00,89.93,89.94,89.87,89.88,165667.0,82.9893,82.9986,82.934,82.9432,165667.0
2018-01-19 13:40:00,89.88,89.94,89.84,89.85,206728.0,82.9432,82.9986,82.9063,82.9155,206728.0
2018-01-19 13:50:00,89.85,89.92,89.84,89.84,156521.0,82.9155,82.9801,82.9063,82.9063,156521.0
2018-01-19 14:00:00,89.84,89.89,89.83,89.87,309602.0,82.9063,82.9524,82.897,82.934,309602.0
2018-01-19 14:10:00,89.87,89.95,89.85,89.91,344457.0,82.934,83.0078,82.9155,82.9709,344457.0
2018-01-19 14:20:00,89.91,89.98,89.89,89.9,341343.0,82.9709,83.0355,82.9524,82.9616,341343.0
2018-01-19 14:30:00,89.9,90.04,89.9,89.99,447217.0,82.9616,83.0908,82.9616,83.0447,447217.0
2018-01-19 14:40:00,89.99,90.0,89.88,89.9,395463.0,83.0447,83.0539,82.9432,82.9616,395463.0
2018-01-19 14:50:00,89.9,89.96,89.88,89.89,331098.0,82.9616,83.017,82.9432,82.9524,331098.0
2018-01-19 15:00:00,89.89,89.98,89.82,89.93,478889.0,82.9524,83.0355,82.8878,82.9893,478889.0
2018-01-19 15:10:00,89.94,90.02,89.92,89.99,468252.0,82.9986,83.0724,82.9801,83.0447,468252.0
2018-01-19 15:20:00,89.98,90.04,89.93,90.02,590634.0,83.0355,83.0908,82.9893,83.0724,590634.0
2018-01-19 15:30:00,90.02,90.09,89.98,90.0,666121.0,83.0724,83.137,83.0355,83.0539,666121.0
2018-01-19 15:40:00,90.0,90.1,89.97,90.09,820459.0,83.0539,83.1462,83.0262,83.137,820459.0
2018-01-19 15:50:00,90.09,90.35,89.95,90.0,3568456.0,83.137,83.3769,83.0078,83.0539,3568456.0
2018-01-22 09:30:00,89.92,90.16,89.74,89.87,1008078.0,82.9801,83.2016,82.814,82.934,1008078.0
2018-01-22 09:40:00,89.86,90.12,89.75,90.12,383521.0,82.9247,83.1647,82.8232,83.1647,383521.0
2018-01-22 09:50:00,90.12,90.44,90.1,90.42,508598.0,83.1647,83.46,83.1462,83.4415,508598.0
2018-01-22 10:00:00,90.42,90.58,90.37,90.57,478337.0,83.4415,83.5892,83.3954,83.5799,478337.0
2018-01-22 10:10:00,90.56,91.1,90.54,91.05,799889.0,83.5707,84.069,83.5523,84.0229,799889.0
2018-01-22 10:20:00,91.05,91.16,91.02,91.13,487127.0,84.0229,84.1244,83.9952,84.0967,487127.0
2018-01-22 10:30:00,91.14,91.23,91.06,91.15,406521.0,84.1059,84.189,84.0321,84.1152,406521.0
2018-01-22 10:40:00,91.15,91.21,91.06,91.12,293957.0,84.1152,84.1705,84.0321,84.0875,293957.0
2018-01-22 10:50:00,91.13,91.14,90.85,90.85,498398.0,84.0967,84.1059,83.8383,83.8383,498398.0
2018-01-22 11:00:00,90.86,90.96,90.82,90.94,403665.0,83.8476,83.9398,83.8106,83.9214,403665.0
2018-01-22 11:10:00,90.94,90.99,90.85,90.98,320063.0,83.9214,83.9675,83.8383,83.9583,320063.0
2018-01-22 11:20:00,90.98,91.06,90.93,90.93,273405.0,83.9583,84.0321,83.9122,83.9122,273405.0
2018-01-22 11:30:00,90.93,91.11,90.91,91.1,288967.0,83.9122,84.0783,83.8937,84.069,288967.0
2018-01-22 11:40:00,91.1,91.12,91.01,91.07,176283.0,84.069,84.0875,83.986,84.0413,176283.0
2018-01-22 11:50:00,91.08,91.23,91.01,91.2,269771.0,84.0506,84.189,83.986,84.1613,269771.0
2018-01-22 12:00:00,91.2,91.23,91.11,91.18,279602.0,84.1613,84.189,84.0783,84.1429,279602.0
2018-01-22 12:10:00,91.17,91.18,91.06,91.08,426995.0,84.1336,84.1429,84.0321,84.0506,426995.0
2018-01-22 12:20:00,91.07,91.15,91.01,91.1,558806.0,84.0413,84.1152,83.986,84.069,558806.0
2018-01-22 12:30:00,91.09,91.21,91.07,91.2,188360.0,84.0598,84.1705,84.0413,84.1613,188360.0
2018-01-22 12:40:00,91.19,91.21,91.09,91.1,331904.0,84.1521,84.1705,84.0598,84.069,331904.0
2018-01-22 12:50:00,91.11,91.19,91.09,91.09,416047.0,84.0783,84.1521,84.0598,84.0598,416047.0
2018-01-22 13:00:00,91.1,91.12,90.98,90.99,510027.0,84.069,84.0875,83.9583,83.9675,510027.0
2018-01-22 13:10:00,91.0,91.08,90.97,91.06,298938.0,83.9767,84.0506,83.9491,84.0321,298938.0
2018-01-22 13:20:00,91.06,91.07,91.0,91.02,277692.0,84.0321,84.0413,83.9767,83.9952,277692.0
2018-01-22 13:30:00,91.02,91.06,91.0,91.03,268869.0,83.9952,84.0321,83.9767,84.0044,268869.0
2018-01-22 13:40:00,91.03,91.05,90.99,91.02,312325.0,84.0044,84.0229,83.9675,83.9952,312325.0
2018-01-22 13:50:00,91.01,91.05,90.99,91.04,247063.0,83.986,84.0229,83.9675,84.0137,247063.0
2018-01-22 14:00:00,91.05,91.05,91.0,91.01,255112.0,84.0229,84.0229,83.9767,83.986,255112.0
2018-01-22 14:10:00,91.01,91.09,91.0,91.05,211635.0,83.986,84.0598,83.9767,84.0229,211635.0
2018-01-22 14:20:00,91.06,91.07,90.98,91.01,316473.0,84.0321,84.0413,83.9583,83.986,316473.0
2018-01-22 14:30:00,91.01,91.11,91.01,91.08,206243.0,83.986,84.0783,83.986,84.0506,206243.0
2018-01-22 14:40:00,91.07,91.16,91.05,91.14,285114.0,84.0413,84.1244,84.0229,84.1059,285114.0
2018-01-22 14:50:00,91.14,91.17,91.02,91.02,234018.0,84.1059,84.1336,83.9952,83.9952,234018.0
2018-01-22 15:00:00,91.03,91.14,91.01,91.09,199567.0,84.0044,84.1059,83.986,84.0598,199567.0
2018-01-22 15:10:00,91.09,91.15,91.08,91.13,254143.0,84.0598,84.1152,84.0506,84.0967,254143.0
2018-01-22 15:20:00,91.14,91.25,91.13,91.21,331232.0,84.1059,84.2075,84.0967,84.1705,331232.0
2018-01-22 15:30:00,91.22,91.38,91.2,91.35,486120.0,84.1798,84.3274,84.1613,84.2997,486120.0
2018-01-22 15:40:00,91.36,91.54,91.34,91.53,666812.0,84.309,84.4751,84.2905,84.4658,666812.0
2018-01-22 15:50:00,91.54,91.62,91.45,91.61,1411220.0,84.4751,84.5489,84.392,84.5397,1411220.0
2018-01-23 09:30:00,91.9,92.3,91.78,91.98,1397162.0,84.8073,85.1764,84.6965,84.8811,1397162.0
2018-01-23 09:40:00,91.98,92.01,91.76,91.86,1062615.0,84.8811,84.9088,84.6781,84.7704,1062615.0
2018-01-23 09:50:00,91.86,91.99,91.64,91.83,817964.0,84.7704,84.8903,84.5674,84.7427,817964.0
2018-01-23 10:00:00,91.83,91.92,91.54,91.84,665274.0,84.7427,84.8257,84.4751,84.7519,665274.0
2018-01-23 10:10:00,91.84,91.94,91.82,91.88,528592.0,84.7519,84.8442,84.7335,84.7888,528592.0
2018-01-23 10:20:00,91.88,91.95,91.78,91.93,570813.0,84.7888,84.8534,84.6965,84.835,570813.0
2018-01-23 10:30:00,91.94,92.01,91.89,92.01,407720.0,84.8442,84.9088,84.7981,84.9088,407720.0
2018-01-23 10:40:00,92.01,92.07,91.92,91.95,368283.0,84.9088,84.9642,84.8257,84.8534,368283.0
2018-01-23 10:50:00,91.96,92.02,91.93,92.0,372089.0,84.8627,84.918,84.835,84.8996,372089.0
2018-01-23 11:00:00,92.0,92.07,91.95,91.97,586541.0,84.8996,84.9642,84.8534,84.8719,586541.0
2018-01-23 11:10:00,91.97,91.99,91.85,91.9,373500.0,84.8719,84.8903,84.7611,84.8073,373500.0
2018-01-23 11:20:00,91.91,92.05,91.9,91.92,338854.0,84.8165,84.9457,84.8073,84.8257,338854.0
2018-01-23 11:30:00,91.93,91.99,91.9,91.94,279447.0,84.835,84.8903,84.8073,84.8442,279447.0
2018-01-23 11:40:00,91.94,91.97,91.83,91.85,349126.0,84.8442,84.8719,84.7427,84.7611,349126.0
2018-01-23 11:50:00,91.85,91.92,91.79,91.81,232522.0,84.7611,84.8257,84.7058,84.7242,232522.0
2018-01-23 12:00:00,91.82,91.87,91.71,91.75,289858.0,84.7335,84.7796,84.632,84.6689,289858.0
2018-01-23 12:10:00,91.74,91.77,91.57,91.74,531850.0,84.6596,84.6873,84.5028,84.6596,531850.0
2018-01-23 12:20:00,91.75,91.8,91.72,91.74,248438.0,84.6689,84.715,84.6412,84.6596,248438.0
2018-01-23 12:30:00,91.73,91.78,91.71,91.73,225643.0,84.6504,84.6965,84.632,84.6504,225643.0
2018-01-23 12:40:00,91.73,91.78,91.66,91.72,254627.0,84.6504,84.6965,84.5858,84.6412,254627.0
2018-01-23 12:50:00,91.71,91.72,91.61,91.64,224399.0,84.632,84.6412,84.5397,84.5674,224399.0
2018-01-23 13:00:00,91.64,91.8,91.63,91.76,231940.0,84.5674,84.715,84.5581,84.6781,231940.0
2018-01-23 13:10:00,91.76,91.79,91.68,91.75,192692.0,84.6781,84.7058,84.6043,84.6689,192692.0
2018-01-23 13:20:00,91.75,91.84,91.72,91.83,205903.0,84.6689,84.7519,84.6412,84.7427,205903.0
2018-01-23 13:30:00,91.83,91.95,91.83,91.93,236440.0,84.7427,84.8534,84.7427,84.835,236440.0
2018-01-23 13:40:00,91.93,91.98,91.92,91.96,248107.0,84.835,84.8811,84.8257,84.8627,248107.0
2018-01-23 13:50:00,91.96,91.99,91.9,91.96,199522.0,84.8627,84.8903,84.8073,84.8627,199522.0
2018-01-23 14:00:00,91.96,91.98,91.86,91.9,232621.0,84.8627,84.8811,84.7704,84.8073,232621.0
2018-01-23 14:10:00,91.9,91.92,91.74,91.79,244211.0,84.8073,84.8257,84.6596,84.7058,244211.0
2018-01-23 14:20:00,91.79,91.81,91.67,91.77,269404.0,84.7058,84.7242,84.595,84.6873,269404.0
2018-01-23 14:30:00,91.77,91.94,91.75,91.93,356676.0,84.6873,84.8442,84.6689,84.835,356676.0
2018-01-23 14:40:00,91.92,91.97,91.89,91.9,295865.0,84.8257,84.8719,84.7981,84.8073,295865.0
2018-01-23 14:50:00,91.9,92.0,91.89,91.98,222532.0,84.8073,84.8996,84.7981,84.8811,222532.0
2018-01-23 15:00:00,91.98,91.99,91.85,91.89,247655.0,84.8811,84.8903,84.7611,84.7981,247655.0
2018-01-23 15:10:00,91.89,91.94,91.83,91.92,309336.0,84.7981,84.8442,84.7427,84.8257,309336.0
2018-01-23 15:20:00,91.92,91.97,91.88,91.93,476048.0,84.8257,84.8719,84.7888,84.835,476048.0
2018-01-23 15:30:00,91.93,92.0,91.92,92.0,325729.0,84.835,84.8996,84.8257,84.8996,325729.0
2018-01-23 15:40:00,92.0,92.14,91.97,92.14,535888.0,84.8996,85.0288,84.8719,85.0288,535888.0
2018-01-23 15:50:00,92.14,92.15,91.89,91.89,2129303.0,85.0288,85.038,84.7981,84.7981,2129303.0
2018-01-24 09:30:00,92.43,92.6,92.19,92.37,1101315.0,85.2964,85.4533,85.0749,85.241,1101315.0
2018-01-24 09:40:00,92.37,92.84,92.31,92.67,807388.0,85.241,85.6747,85.1856,85.5179,807388.0
2018-01-24 09:50:00,92.66,93.17,92.55,93.15,679394.0,85.5086,85.9793,85.4071,85.9608,679394.0
2018-01-24 10:00:00,93.16,93.43,93.14,93.26,792195.0,85.97,86.2192,85.9516,86.0623,792195.0
2018-01-24 10:10:00,93.25,93.42,93.04,93.06,646009.0,86.0531,86.21,85.8593,85.8778,646009.0
2018-01-24 10:20:00,93.05,93.28,93.01,93.21,427643.0,85.8685,86.0808,85.8316,86.0162,427643.0
2018-01-24 10:30:00,93.21,93.3,93.07,93.09,450379.0,86.0162,86.0992,85.887,85.9054,450379.0
2018-01-24 10:40:00,93.1,93.13,92.9,92.95,490150.0,85.9147,85.9424,85.7301,85.7763,490150.0
2018-01-24 10:50:00,92.95,93.13,92.93,93.0,542696.0,85.7763,85.9424,85.7578,85.8224,542696.0
2018-01-24 11:00:00,93.01,93.08,92.95,92.98,316566.0,85.8316,85.8962,85.7763,85.8039,316566.0
2018-01-24 11:10:00,92.98,93.01,92.48,92.73,794216.0,85.8039,85.8316,85.3425,85.5732,794216.0
2018-01-24 11:20:00,92.74,92.8,92.66,92.71,572880.0,85.5825,85.6378,85.5086,85.5548,572880.0
2018-01-24 11:30:00,92.71,92.74,92.21,92.29,1095034.0,85.5548,85.5825,85.0934,85.1672,1095034.0
2018-01-24 11:40:00,92.3,92.64,92.28,92.48,550453.0,85.1764,85.4902,85.158,85.3425,550453.0
2018-01-24 11:50:00,92.47,92.8,92.47,92.61,456961.0,85.3333,85.6378,85.3333,85.4625,456961.0
2018-01-24 12:00:00,92.61,92.64,92.44,92.57,415003.0,85.4625,85.4902,85.3056,85.4256,415003.0
2018-01-24 12:10:00,92.56,92.76,92.53,92.72,336660.0,85.4164,85.6009,85.3887,85.564,336660.0
2018-01-24 12:20:00,92.72,92.74,92.45,92.59,347042.0,85.564,85.5825,85.3148,85.444,347042.0
2018-01-24 12:30:00,92.58,92.6,92.25,92.28,334708.0,85.4348,85.4533,85.1303,85.158,334708.0
2018-01-24 12:40:00,92.27,92.39,92.14,92.24,1154188.0,85.1487,85.2595,85.0288,85.121,1154188.0
2018-01-24 12:50:00,92.24,92.28,92.18,92.22,694430.0,85.121,85.158,85.0657,85.1026,694430.0
2018-01-24 13:00:00,92.21,92.26,91.9,91.91,574301.0,85.0934,85.1395,84.8073,84.8165,574301.0
2018-01-24 13:10:00,91.9,91.93,91.62,91.7,639491.0,84.8073,84.835,84.5489,84.6227,639491.0
2018-01-24 13:20:00,91.7,91.91,91.58,91.87,661768.0,84.6227,84.8165,84.512,84.7796,661768.0
2018-01-24 13:30:00,91.87,92.01,91.83,91.92,636763.0,84.7796,84.9088,84.7427,84.8257,636763.0
2018-01-24 13:40:00,91.92,92.22,91.88,92.2,887446.0,84.8257,85.1026,84.7888,85.0841,887446.0
2018-01-24 13:50:00,92.2,92.28,92.02,92.08,461521.0,85.0841,85.158,84.918,84.9734,461521.0
2018-01-24 14:00:00,92.08,92.15,91.99,92.05,336365.0,84.9734,85.038,84.8903,84.9457,336365.0
2018-01-24 14:10:00,92.05,92.23,92.01,92.19,326031.0,84.9457,85.1118,84.9088,85.0749,326031.0
2018-01-24 14:20:00,92.18,92.28,92.13,92.27,372826.0,85.0657,85.158,85.0195,85.1487,372826.0
2018-01-24 14:30:00,92.26,92.28,92.08,92.19,455994.0,85.1395,85.158,84.9734,85.0749,455994.0
2018-01-24 14:40:00,92.19,92.3,92.12,92.12,671763.0,85.0749,85.1764,85.0103,85.0103,671763.0
2018-01-24 14:50:00,92.13,92.15,91.98,92.11,447078.0,85.0195,85.038,84.8811,85.0011,447078.0
2018-01-24 15:00:00,92.11,92.12,91.9,92.03,423270.0,85.0011,85.0103,84.8073,84.9273,423270.0
2018-01-24 15:10:00,92.02,92.06,91.76,91.83,511074.0,84.918,84.9549,84.6781,84.7427,511074.0
2018-01-24 15:20:00,91.82,91.93,91.77,91.9,389920.0,84.7335,84.835,84.6873,84.8073,389920.0
2018-01-24 15:30:00,91.9,91.94,91.79,91.86,514251.0,84.8073,84.8442,84.7058,84.7704,514251.0
2018-01-24 15:40:00,91.87,92.12,91.79,91.98,689319.0,84.7796,85.0103,84.7058,84.8811,689319.0
2018-01-24 15:50:00,91.98,92.03,91.78,91.84,1308278.0,84.8811,84.9273,84.6965,84.7519,1308278.0
2018-01-25 09:30:00,92.45,92.68,92.23,92.29,1816882.0,85.3148,85.5271,85.1118,85.1672,1816882.0
2018-01-25 09:40:00,92.29,92.6,92.18,92.48,733811.0,85.1672,85.4533,85.0657,85.3425,733811.0
2018-01-25 09:50:00,92.48,92.48,91.93,92.06,760805.0,85.3425,85.3425,84.835,84.9549,760805.0
2018-01-25 10:00:00,92.07,92.4,91.96,92.22,713959.0,84.9642,85.2687,84.8627,85.1026,713959.0
2018-01-25 10:10:00,92.21,92.47,92.18,92.47,728412.0,85.0934,85.3333,85.0657,85.3333,728412.0
2018-01-25 10:20:00,92.46,92.58,92.26,92.36,395051.0,85.3241,85.4348,85.1395,85.2318,395051.0
2018-01-25 10:30:00,92.36,92.59,92.31,92.44,523956.0,85.2318,85.444,85.1856,85.3056,523956.0
2018-01-25 10:40:00,92.44,92.53,92.12,92.3,742998.0,85.3056,85.3887,85.0103,85.1764,742998.0
2018-01-25 10:50:00,92.3,92.49,92.25,92.41,522677.0,85.1764,85.3518,85.1303,85.2779,522677.0
2018-01-25 11:00:00,92.42,92.61,92.35,92.6,601279.0,85.2872,85.4625,85.2226,85.4533,601279.0
2018-01-25 11:10:00,92.6,92.77,92.56,92.62,744436.0,85.4533,85.6101,85.4164,85.4717,744436.0
2018-01-25 11:20:00,92.62,92.65,92.51,92.63,536761.0,85.4717,85.4994,85.3702,85.4809,536761.0
2018-01-25 11:30:00,92.64,92.8,92.62,92.78,479123.0,85.4902,85.6378,85.4717,85.6194,479123.0
2018-01-25 11:40:00,92.78,92.92,92.77,92.83,495340.0,85.6194,85.7486,85.6101,85.6655,495340.0
2018-01-25 11:50:00,92.84,93.0,92.8,92.99,401253.0,85.6747,85.8224,85.6378,85.8132,401253.0
2018-01-25 12:00:00,92.98,93.2,92.97,93.09,758024.0,85.8039,86.007,85.7947,85.9054,758024.0
2018-01-25 12:10:00,93.09,93.24,93.07,93.11,429284.0,85.9054,86.0439,85.887,85.9239,429284.0
2018-01-25 12:20:00,93.12,93.16,92.89,93.02,425750.0,85.9331,85.97,85.7209,85.8408,425750.0
2018-01-25 12:30:00,93.01,93.08,92.9,92.94,371057.0,85.8316,85.8962,85.7301,85.767,371057.0
2018-01-25 12:40:00,92.94,93.05,92.86,92.99,322076.0,85.767,85.8685,85.6932,85.8132,322076.0
2018-01-25 12:50:00,92.99,93.0,92.77,92.78,379171.0,85.8132,85.8224,85.6101,85.6194,379171.0
2018-01-25 13:00:00,92.77,92.78,92.6,92.66,362143.0,85.6101,85.6194,85.4533,85.5086,362143.0
2018-01-25 13:10:00,92.67,92.78,92.66,92.74,236887.0,85.5179,85.6194,85.5086,85.5825,236887.0
2018-01-25 13:20:00,92.73,92.78,92.67,92.7,243028.0,85.5732,85.6194,85.5179,85.5455,243028.0
2018-01-25 13:30:00,92.7,92.79,92.68,92.79,271130.0,85.5455,85.6286,85.5271,85.6286,271130.0
2018-01-25 13:40:00,92.79,92.8,92.72,92.73,232115.0,85.6286,85.6378,85.564,85.5732,232115.0
2018-01-25 13:50:00,92.73,92.82,92.66,92.68,262027.0,85.5732,85.6563,85.5086,85.5271,262027.0
2018-01-25 14:00:00,92.68,92.78,92.66,92.72,207210.0,85.5271,85.6194,85.5086,85.564,207210.0
2018-01-25 14:10:00,92.73,92.74,92.37,92.56,495397.0,85.5732,85.5825,85.241,85.4164,495397.0
2018-01-25 14:20:00,92.56,92.57,92.41,92.43,368172.0,85.4164,85.4256,85.2779,85.2964,368172.0
2018-01-25 14:30:00,92.43,92.49,92.22,92.26,368352.0,85.2964,85.3518,85.1026,85.1395,368352.0
2018-01-25 14:40:00,92.26,92.39,92.2,92.34,369804.0,85.1395,85.2595,85.0841,85.2133,369804.0
2018-01-25 14:50:00,92.34,92.45,92.19,92.23,398921.0,85.2133,85.3148,85.0749,85.1118,398921.0
2018-01-25 15:00:00,92.24,92.28,92.13,92.15,338546.0,85.121,85.158,85.0195,85.038,338546.0
2018-01-25 15:10:00,92.15,92.3,92.03,92.24,413243.0,85.038,85.1764,84.9273,85.121,413243.0
2018-01-25 15:20:00,92.25,92.38,92.22,92.33,323979.0,85.1303,85.2502,85.1026,85.2041,323979.0
2018-01-25 15:30:00,92.32,92.36,92.23,92.31,393795.0,85.1949,85.2318,85.1118,85.1856,393795.0
2018-01-25 15:40:00,92.31,92.38,92.25,92.32,496363.0,85.1856,85.2502,85.1303,85.1949,496363.0
2018-01-25 15:50:00,92.32,92.47,92.29,92.32,1232587.0,85.1949,85.3333,85.1672,85.1949,1232587.0
2018-01-26 09:30:00,93.12,93.12,92.68,92.72,1212539.0,85.9331,85.9331,85.5271,85.564,1212539.0
2018-01-26 09:40:00,92.73,92.8,92.58,92.78,611172.0,85.5732,85.6378,85.4348,85.6194,611172.0
2018-01-26 09:50:00,92.78,93.03,92.77,92.93,578720.0,85.6194,85.8501,85.6101,85.7578,578720.0
2018-01-26 10:00:00,92.94,93.01,92.9,92.94,477450.0,85.767,85.8316,85.7301,85.767,477450.0
2018-01-26 10:10:00,92.93,92.94,92.72,92.79,469240.0,85.7578,85.767,85.564,85.6286,469240.0
2018-01-26 10:20:00,92.79,92.84,92.73,92.79,428662.0,85.6286,85.6747,85.5732,85.6286,428662.0
2018-01-26 10:30:00,92.79,93.1,92.79,93.06,322127.0,85.6286,85.9147,85.6286,85.8778,322127.0
2018-01-26 10:40:00,93.06,93.1,92.92,92.96,380406.0,85.8778,85.9147,85.7486,85.7855,380406.0
2018-01-26 10:50:00,92.96,93.08,92.96,93.07,371101.0,85.7855,85.8962,85.7855,85.887,371101.0
2018-01-26 11:00:00,93.08,93.19,93.01,93.19,350177.0,85.8962,85.9977,85.8316,85.9977,350177.0
2018-01-26 11:10:00,93.19,93.25,93.09,93.24,327253.0,85.9977,86.0531,85.9054,86.0439,327253.0
2018-01-26 11:20:00,93.24,93.3,93.19,93.25,256111.0,86.0439,86.0992,85.9977,86.0531,256111.0
2018-01-26 11:30:00,93.26,93.27,93.19,93.23,254112.0,86.0623,86.0716,85.9977,86.0346,254112.0
2018-01-26 11:40:00,93.23,93.28,93.22,93.25,332313.0,86.0346,86.0808,86.0254,86.0531,332313.0
2018-01-26 11:50:00,93.26,93.26,93.12,93.21,306674.0,86.0623,86.0623,85.9331,86.0162,306674.0
2018-01-26 12:00:00,93.22,93.29,93.21,93.27,245016.0,86.0254,86.09,86.0162,86.0716,245016.0
2018-01-26 12:10:00,93.26,93.28,93.21,93.27,225826.0,86.0623,86.0808,86.0162,86.0716,225826.0
2018-01-26 12:20:00,93.27,93.36,93.23,93.32,302871.0,86.0716,86.1546,86.0346,86.1177,302871.0
2018-01-26 12:30:00,93.33,93.45,93.3,93.45,273570.0,86.1269,86.2377,86.0992,86.2377,273570.0
2018-01-26 12:40:00,93.44,93.46,93.36,93.4,248098.0,86.2284,86.2469,86.1546,86.1915,248098.0
2018-01-26 12:50:00,93.39,93.41,93.25,93.25,291228.0,86.1823,86.2007,86.0531,86.0531,291228.0
2018-01-26 13:00:00,93.26,93.35,93.25,93.27,151804.0,86.0623,86.1454,86.0531,86.0716,151804.0
2018-01-26 13:10:00,93.27,93.36,93.26,93.33,196188.0,86.0716,86.1546,86.0623,86.1269,196188.0
2018-01-26 13:20:00,93.33,93.48,93.32,93.38,283314.0,86.1269,86.2653,86.1177,86.1731,283314.0
2018-01-26 13:30:00,93.4,93.53,93.38,93.47,380902.0,86.1915,86.3115,86.1731,86.2561,380902.0
2018-01-26 13:40:00,93.48,93.56,93.45,93.56,263197.0,86.2653,86.3392,86.2377,86.3392,263197.0
2018-01-26 13:50:00,93.56,93.6,93.49,93.5,282421.0,86.3392,86.3761,86.2746,86.2838,282421.0
2018-01-26 14:00:00,93.5,93.54,93.42,93.49,293811.0,86.2838,86.3207,86.21,86.2746,293811.0
2018-01-26 14:10:00,93.49,93.57,93.41,93.44,323438.0,86.2746,86.3484,86.2007,86.2284,323438.0
2018-01-26 14:20:00,93.45,93.54,93.38,93.41,293692.0,86.2377,86.3207,86.1731,86.2007,293692.0
2018-01-26 14:30:00,93.41,93.55,93.36,93.49,548927.0,86.2007,86.3299,86.1546,86.2746,548927.0
2018-01-26 14:40:00,93.49,93.56,93.44,93.52,297926.0,86.2746,86.3392,86.2284,86.3023,297926.0
2018-01-26 14:50:00,93.51,93.51,93.36,93.39,286191.0,86.293,86.293,86.1546,86.1823,286191.0
2018-01-26 15:00:00,93.39,93.58,93.36,93.56,365900.0,86.1823,86.3576,86.1546,86.3392,365900.0
2018-01-26 15:10:00,93.56,93.7,93.55,93.62,603756.0,86.3392,86.4684,86.3299,86.3945,603756.0
2018-01-26 15:20:00,93.62,93.65,93.55,93.58,342423.0,86.3945,86.4222,86.3299,86.3576,342423.0
2018-01-26 15:30:00,93.57,93.71,93.54,93.69,647376.0,86.3484,86.4776,86.3207,86.4591,647376.0
2018-01-26 15:40:00,93.69,93.84,93.63,93.83,742474.0,86.4591,86.5976,86.4038,86.5883,742474.0
2018-01-26 15:50:00,93.83,94.06,93.83,94.04,2918873.0,86.5883,86.8006,86.5883,86.7821,2918873.0
2018-01-29 09:30:00,95.13,95.45,94.42,94.8,2342242.0,87.788,88.0833,87.1328,87.4835,2342242.0
2018-01-29 09:40:00,94.8,94.83,94.15,94.17,1325181.0,87.4835,87.5112,86.8836,86.9021,1325181.0
2018-01-29 09:50:00,94.16,94.48,94.02,94.47,1251344.0,86.8929,87.1882,86.7637,87.1789,1251344.0
2018-01-29 10:00:00,94.47,94.47,94.11,94.12,857217.0,87.1789,87.1789,86.8467,86.856,857217.0
2018-01-29 10:10:00,94.13,94.26,94.0,94.13,908396.0,86.8652,86.9851,86.7452,86.8652,908396.0
2018-01-29 10:20:00,94.12,94.52,94.06,94.45,875695.0,86.856,87.2251,86.8006,87.1605,875695.0
2018-01-29 10:30:00,94.46,94.46,94.02,94.03,656894.0,87.1697,87.1697,86.7637,86.7729,656894.0
2018-01-29 10:40:00,94.03,94.08,93.76,93.91,747638.0,86.7729,86.819,86.5237,86.6622,747638.0
2018-01-29 10:50:00,93.91,94.07,93.82,93.96,613680.0,86.6622,86.8098,86.5791,86.7083,613680.0
2018-01-29 11:00:00,93.96,94.01,93.8,93.85,577268.0,86.7083,86.7544,86.5606,86.6068,577268.0
2018-01-29 11:10:00,93.85,93.98,93.77,93.89,503054.0,86.6068,86.7268,86.533,86.6437,503054.0
2018-01-29 11:20:00,93.88,94.08,93.87,93.95,503666.0,86.6345,86.819,86.6252,86.6991,503666.0
2018-01-29 11:30:00,93.95,93.99,93.88,93.96,371566.0,86.6991,86.736,86.6345,86.7083,371566.0
2018-01-29 11:40:00,93.97,94.13,93.87,94.02,423885.0,86.7175,86.8652,86.6252,86.7637,423885.0
2018-01-29 11:50:00,94.03,94.08,93.9,93.94,273863.0,86.7729,86.819,86.6529,86.6898,273863.0
2018-01-29 12:00:00,93.94,93.97,93.81,93.87,330523.0,86.6898,86.7175,86.5699,86.6252,330523.0
2018-01-29 12:10:00,93.87,94.0,93.86,94.0,293868.0,86.6252,86.7452,86.616,86.7452,293868.0
2018-01-29 12:20:00,94.0,94.0,93.88,93.97,338935.0,86.7452,86.7452,86.6345,86.7175,338935.0
2018-01-29 12:30:00,93.97,94.02,93.84,93.85,256846.0,86.7175,86.7637,86.5976,86.6068,256846.0
2018-01-29 12:40:00,93.85,93.9,93.78,93.8,310903.0,86.6068,86.6529,86.5422,86.5606,310903.0
2018-01-29 12:50:00,93.8,94.07,93.79,93.96,378814.0,86.5606,86.8098,86.5514,86.7083,378814.0
2018-01-29 13:00:00,93.96,94.05,93.89,93.99,251502.0,86.7083,86.7914,86.6437,86.736,251502.0
2018-01-29 13:10:00,93.99,94.04,93.95,93.98,244352.0,86.736,86.7821,86.6991,86.7268,244352.0
2018-01-29 13:20:00,93.98,94.01,93.92,93.94,258263.0,86.7268,86.7544,86.6714,86.6898,258263.0
2018-01-29 13:30:00,93.94,94.13,93.9,94.05,437576.0,86.6898,86.8652,86.6529,86.7914,437576.0
2018-01-29 13:40:00,94.04,94.07,93.98,94.01,355232.0,86.7821,86.8098,86.7268,86.7544,355232.0
2018-01-29 13:50:00,94.0,94.08,93.93,94.06,268789.0,86.7452,86.819,86.6806,86.8006,268789.0
2018-01-29 14:00:00,94.06,94.18,94.05,94.11,314297.0,86.8006,86.9113,86.7914,86.8467,314297.0
2018-01-29 14:10:00,94.1,94.23,93.99,94.18,388340.0,86.8375,86.9575,86.736,86.9113,388340.0
2018-01-29 14:20:00,94.18,94.28,94.17,94.23,376187.0,86.9113,87.0036,86.9021,86.9575,376187.0
2018-01-29 14:30:00,94.23,94.25,94.06,94.06,466335.0,86.9575,86.9759,86.8006,86.8006,466335.0
2018-01-29 14:40:00,94.06,94.12,93.99,93.99,390748.0,86.8006,86.856,86.736,86.736,390748.0
2018-01-29 14:50:00,94.0,94.11,93.93,94.08,378440.0,86.7452,86.8467,86.6806,86.819,378440.0
2018-01-29 15:00:00,94.08,94.09,94.01,94.04,248779.0,86.819,86.8283,86.7544,86.7821,248779.0
2018-01-29 15:10:00,94.04,94.13,94.02,94.08,336930.0,86.7821,86.8652,86.7637,86.819,336930.0
2018-01-29 15:20:00,94.07,94.08,93.78,93.78,620036.0,86.8098,86.819,86.5422,86.5422,620036.0
2018-01-29 15:30:00,93.79,93.93,93.77,93.83,492346.0,86.5514,86.6806,86.533,86.5883,492346.0
2018-01-29 15:40:00,93.83,93.85,93.72,93.76,725923.0,86.5883,86.6068,86.4868,86.5237,725923.0
2018-01-29 15:50:00,93.76,94.13,93.75,93.87,2040850.0,86.5237,86.8652,86.5145,86.6252,2040850.0
2018-01-30 09:30:00,93.3,93.66,92.89,93.11,2602418.0,86.0992,86.4315,85.7209,85.9239,2602418.0
2018-01-30 09:40:00,93.12,93.23,92.63,92.64,1140843.0,85.9331,86.0346,85.4809,85.4902,1140843.0
2018-01-30 09:50:00,92.66,92.69,92.25,92.34,1489978.0,85.5086,85.5363,85.1303,85.2133,1489978.0
2018-01-30 10:00:00,92.32,92.51,92.25,92.45,918289.0,85.1949,85.3702,85.1303,85.3148,918289.0
2018-01-30 10:10:00,92.46,92.53,92.1,92.19,1110094.0,85.3241,85.3887,84.9919,85.0749,1110094.0
2018-01-30 10:20:00,92.19,92.94,92.1,92.88,970313.0,85.0749,85.767,84.9919,85.7117,970313.0
2018-01-30 10:30:00,92.88,93.08,92.86,93.04,1167981.0,85.7117,85.8962,85.6932,85.8593,1167981.0
2018-01-30 10:40:00,93.04,93.06,92.64,92.73,706356.0,85.8593,85.8778,85.4902,85.5732,706356.0
2018-01-30 10:50:00,92.73,93.3,92.66,93.26,741943.0,85.5732,86.0992,85.5086,86.0623,741943.0
2018-01-30 11:00:00,93.26,93.44,93.18,93.44,664460.0,86.0623,86.2284,85.9885,86.2284,664460.0
2018-01-30 11:10:00,93.44,93.48,93.12,93.17,557644.0,86.2284,86.2653,85.9331,85.9793,557644.0
2018-01-30 11:20:00,93.18,93.24,93.0,93.06,487020.0,85.9885,86.0439,85.8224,85.8778,487020.0
2018-01-30 11:30:00,93.06,93.17,92.96,93.03,468949.0,85.8778,85.9793,85.7855,85.8501,468949.0
2018-01-30 11:40:00,93.03,93.37,93.02,93.14,578743.0,85.8501,86.1638,85.8408,85.9516,578743.0
2018-01-30 11:50:00,93.13,93.25,93.03,93.06,407413.0,85.9424,86.0531,85.8501,85.8778,407413.0
2018-01-30 12:00:00,93.06,93.18,92.93,93.08,462032.0,85.8778,85.9885,85.7578,85.8962,462032.0
2018-01-30 12:10:00,93.07,93.17,93.04,93.12,285010.0,85.887,85.9793,85.8593,85.9331,285010.0
2018-01-30 12:20:00,93.12,93.17,93.03,93.03,241864.0,85.9331,85.9793,85.8501,85.8501,241864.0
2018-01-30 12:30:00,93.03,93.13,92.95,92.95,439748.0,85.8501,85.9424,85.7763,85.7763,439748.0
2018-01-30 12:40:00,92.96,93.01,92.7,92.7,494973.0,85.7855,85.8316,85.5455,85.5455,494973.0
2018-01-30 12:50:00,92.7,92.87,92.7,92.81,414231.0,85.5455,85.7024,85.5455,85.6471,414231.0
2018-01-30 13:00:00,92.8,92.8,92.57,92.64,408904.0,85.6378,85.6378,85.4256,85.4902,408904.0
2018-01-30 13:10:00,92.64,92.87,92.64,92.73,337340.0,85.4902,85.7024,85.4902,85.5732,337340.0
2018-01-30 13:20:00,92.73,92.86,92.72,92.8,326547.0,85.5732,85.6932,85.564,85.6378,326547.0
2018-01-30 13:30:00,92.8,92.91,92.75,92.88,284175.0,85.6378,85.7393,85.5917,85.7117,284175.0
2018-01-30 13:40:00,92.89,92.98,92.85,92.9,402367.0,85.7209,85.8039,85.684,85.7301,402367.0
2018-01-30 13:50:00,92.9,92.97,92.86,92.89,609826.0,85.7301,85.7947,85.6932,85.7209,609826.0
2018-01-30 14:00:00,92.89,93.07,92.87,92.97,421089.0,85.7209,85.887,85.7024,85.7947,421089.0
2018-01-30 14:10:00,92.96,93.18,92.92,93.06,454411.0,85.7855,85.9885,85.7486,85.8778,454411.0
2018-01-30 14:20:00,93.06,93.16,92.91,92.93,474749.0,85.8778,85.97,85.7393,85.7578,474749.0
2018-01-30 14:30:00,92.93,93.01,92.64,92.69,436763.0,85.7578,85.8316,85.4902,85.5363,436763.0
2018-01-30 14:40:00,92.69,92.75,92.6,92.68,296089.0,85.5363,85.5917,85.4533,85.5271,296089.0
2018-01-30 14:50:00,92.68,92.76,92.59,92.67,323069.0,85.5271,85.6009,85.444,85.5179,323069.0
2018-01-30 15:00:00,92.67,92.83,92.59,92.76,414807.0,85.5179,85.6655,85.444,85.6009,414807.0
2018-01-30 15:10:00,92.76,93.0,92.75,92.94,422895.0,85.6009,85.8224,85.5917,85.767,422895.0
2018-01-30 15:20:00,92.94,92.98,92.81,92.98,355703.0,85.767,85.8039,85.6471,85.8039,355703.0
2018-01-30 15:30:00,92.98,93.03,92.9,92.94,659877.0,85.8039,85.8501,85.7301,85.767,659877.0
2018-01-30 15:40:00,92.94,93.01,92.88,92.9,675359.0,85.767,85.8316,85.7117,85.7301,675359.0
2018-01-30 15:50:00,92.9,92.9,92.72,92.77,1608167.0,85.7301,85.7301,85.564,85.6101,1608167.0
2018-01-31 09:30:00,93.75,94.0,93.55,93.7,1974315.0,86.5145,86.7452,86.3299,86.4684,1974315.0
2018-01-31 09:40:00,93.71,93.91,93.63,93.7,769202.0,86.4776,86.6622,86.4038,86.4684,769202.0
2018-01-31 09:50:00,93.71,93.88,93.64,93.75,853899.0,86.4776,86.6345,86.413,86.5145,853899.0
2018-01-31 10:00:00,93.75,93.79,93.51,93.79,762239.0,86.5145,86.5514,86.293,86.5514,762239.0
2018-01-31 10:10:00,93.78,93.86,93.68,93.78,624778.0,86.5422,86.616,86.4499,86.5422,624778.0
2018-01-31 10:20:00,93.77,94.0,93.75,93.98,723165.0,86.533,86.7452,86.5145,86.7268,723165.0
2018-01-31 10:30:00,93.99,94.46,93.96,94.45,946089.0,86.736,87.1697,86.7083,87.1605,946089.0
2018-01-31 10:40:00,94.45,94.48,94.18,94.18,770861.0,87.1605,87.1882,86.9113,86.9113,770861.0
2018-01-31 10:50:00,94.18,94.21,93.98,94.09,949025.0,86.9113,86.939,86.7268,86.8283,949025.0
2018-01-31 11:00:00,94.09,94.32,94.0,94.13,510076.0,86.8283,87.0405,86.7452,86.8652,510076.0
2018-01-31 11:10:00,94.13,94.27,93.98,94.08,877385.0,86.8652,86.9944,86.7268,86.819,877385.0
2018-01-31 11:20:00,94.08,94.15,94.02,94.03,639216.0,86.819,86.8836,86.7637,86.7729,639216.0
2018-01-31 11:30:00,94.03,94.14,93.94,94.08,485413.0,86.7729,86.8744,86.6898,86.819,485413.0
2018-01-31 11:40:00,94.08,94.18,94.02,94.05,470510.0,86.819,86.9113,86.7637,86.7914,470510.0
2018-01-31 11:50:00,94.05,94.07,93.81,93.85,604092.0,86.7914,86.8098,86.5699,86.6068,604092.0
2018-01-31 12:00:00,93.85,94.03,93.81,94.02,479997.0,86.6068,86.7729,86.5699,86.7637,479997.0
2018-01-31 12:10:00,94.02,94.05,93.9,93.92,413193.0,86.7637,86.7914,86.6529,86.6714,413193.0
2018-01-31 12:20:00,93.93,94.05,93.92,93.95,516744.0,86.6806,86.7914,86.6714,86.6991,516744.0
2018-01-31 12:30:00,93.95,94.29,93.92,94.28,884622.0,86.6991,87.0128,86.6714,87.0036,884622.0
2018-01-31 12:40:00,94.28,94.35,94.23,94.28,663126.0,87.0036,87.0682,86.9575,87.0036,663126.0
2018-01-31 12:50:00,94.28,94.31,94.18,94.25,529650.0,87.0036,87.0313,86.9113,86.9759,529650.0
2018-01-31 13:00:00,94.25,94.35,94.2,94.25,827541.0,86.9759,87.0682,86.9298,86.9759,827541.0
2018-01-31 13:10:00,94.25,94.5,94.24,94.4,601314.0,86.9759,87.2066,86.9667,87.1143,601314.0
2018-01-31 13:20:00,94.4,94.76,94.37,94.72,647651.0,87.1143,87.4466,87.0867,87.4096,647651.0
2018-01-31 13:30:00,94.72,94.74,94.43,94.45,647153.0,87.4096,87.4281,87.142,87.1605,647153.0
2018-01-31 13:40:00,94.45,94.54,94.41,94.5,530763.0,87.1605,87.2435,87.1236,87.2066,530763.0
2018-01-31 13:50:00,94.51,94.58,94.3,94.35,490630.0,87.2159,87.2804,87.0221,87.0682,490630.0
2018-01-31 14:00:00,94.35,94.66,94.21,94.27,748532.0,87.0682,87.3543,86.939,86.9944,748532.0
2018-01-31 14:10:00,94.28,94.35,94.15,94.28,710311.0,87.0036,87.0682,86.8836,87.0036,710311.0
2018-01-31 14:20:00,94.28,94.31,94.03,94.19,739302.0,87.0036,87.0313,86.7729,86.9205,739302.0
2018-01-31 14:30:00,94.19,94.22,94.03,94.04,670727.0,86.9205,86.9482,86.7729,86.7821,670727.0
2018-01-31 14:40:00,94.04,94.25,93.92,93.95,881660.0,86.7821,86.9759,86.6714,86.6991,881660.0
2018-01-31 14:50:00,93.94,94.05,93.83,93.86,1141558.0,86.6898,86.7914,86.5883,86.616,1141558.0
2018-01-31 15:00:00,93.86,93.86,93.51,93.69,1596105.0,86.616,86.616,86.293,86.4591,1596105.0
2018-01-31 15:10:00,93.69,93.99,93.66,93.93,895902.0,86.4591,86.736,86.4315,86.6806,895902.0
2018-01-31 15:20:00,93.92,94.22,93.92,94.07,1138260.0,86.6714,86.9482,86.6714,86.8098,1138260.0
2018-01-31 15:30:00,94.07,94.47,94.05,94.42,1112258.0,86.8098,87.1789,86.7914,87.1328,1112258.0
2018-01-31 15:40:00,94.43,95.29,94.43,95.03,2192031.0,87.142,87.9357,87.142,87.6957,2192031.0
2018-01-31 15:50:00,95.02,95.4,94.64,95.2,3728890.0,87.6865,88.0372,87.3358,87.8526,3728890.0
2018-02-01 09:30:00,94.79,95.84,94.2,95.2,5102432.0,87.4742,88.4432,86.9298,87.8526,5102432.0
2018-02-01 09:40:00,95.2,95.31,94.54,94.96,2252142.0,87.8526,87.9541,87.2435,87.6311,2252142.0
2018-02-01 09:50:00,94.97,95.08,94.85,95.04,1705576.0,87.6404,87.7419,87.5296,87.7049,1705576.0
2018-02-01 10:00:00,95.04,95.37,94.95,95.05,1209678.0,87.7049,88.0095,87.6219,87.7142,1209678.0
2018-02-01 10:10:00,95.04,95.3,94.96,95.25,1107614.0,87.7049,87.9449,87.6311,87.8987,1107614.0
2018-02-01 10:20:00,95.24,95.49,95.21,95.27,953989.0,87.8895,88.1202,87.8618,87.9172,953989.0
2018-02-01 10:30:00,95.27,95.7,95.2,95.68,1370752.0,87.9172,88.314,87.8526,88.2956,1370752.0
2018-02-01 10:40:00,95.68,95.89,95.65,95.73,963271.0,88.2956,88.4893,88.2679,88.3417,963271.0
2018-02-01 10:50:00,95.73,96.07,95.71,96.02,1333901.0,88.3417,88.6555,88.3232,88.6093,1333901.0
2018-02-01 11:00:00,96.01,96.04,95.55,95.57,995819.0,88.6001,88.6278,88.1756,88.194,995819.0
2018-02-01 11:10:00,95.59,95.75,95.45,95.69,685914.0,88.2125,88.3602,88.0833,88.3048,685914.0
2018-02-01 11:20:00,95.69,95.71,95.42,95.46,733620.0,88.3048,88.3232,88.0556,88.0925,733620.0
2018-02-01 11:30:00,95.47,95.62,95.4,95.47,575840.0,88.1018,88.2402,88.0372,88.1018,575840.0
2018-02-01 11:40:00,95.46,95.63,95.36,95.57,481995.0,88.0925,88.2494,88.0003,88.194,481995.0
2018-02-01 11:50:00,95.56,95.6,95.43,95.53,423404.0,88.1848,88.2217,88.0648,88.1571,423404.0
2018-02-01 12:00:00,95.54,95.69,95.51,95.6,511738.0,88.1664,88.3048,88.1387,88.2217,511738.0
2018-02-01 12:10:00,95.61,95.88,95.59,95.86,845243.0,88.231,88.4801,88.2125,88.4617,845243.0
2018-02-01 12:20:00,95.85,95.99,95.81,95.86,689776.0,88.4524,88.5816,88.4155,88.4617,689776.0
2018-02-01 12:30:00,95.86,95.94,95.8,95.83,444514.0,88.4617,88.5355,88.4063,88.434,444514.0
2018-02-01 12:40:00,95.84,95.89,95.73,95.84,489364.0,88.4432,88.4893,88.3417,88.4432,489364.0
2018-02-01 12:50:00,95.83,95.86,95.74,95.82,420628.0,88.434,88.4617,88.3509,88.4247,420628.0
2018-02-01 13:00:00,95.83,95.92,95.77,95.84,579369.0,88.434,88.517,88.3786,88.4432,579369.0
2018-02-01 13:10:00,95.84,95.86,95.65,95.69,402614.0,88.4432,88.4617,88.2679,88.3048,402614.0
2018-02-01 13:20:00,95.69,95.71,95.57,95.7,575797.0,88.3048,88.3232,88.194,88.314,575797.0
2018-02-01 13:30:00,95.7,95.7,95.36,95.41,484962.0,88.314,88.314,88.0003,88.0464,484962.0
2018-02-01 13:40:00,95.41,95.45,95.05,95.06,1224216.0,88.0464,88.0833,87.7142,87.7234,1224216.0
2018-02-01 13:50:00,95.06,95.06,94.36,94.5,1135911.0,87.7234,87.7234,87.0774,87.2066,1135911.0
2018-02-01 14:00:00,94.51,94.54,94.21,94.39,913147.0,87.2159,87.2435,86.939,87.1051,913147.0
2018-02-01 14:10:00,94.38,94.46,94.27,94.3,477680.0,87.0959,87.1697,86.9944,87.0221,477680.0
2018-02-01 14:20:00,94.32,94.38,93.76,94.15,1116804.0,87.0405,87.0959,86.5237,86.8836,1116804.0
2018-02-01 14:30:00,94.14,94.33,93.89,94.3,862941.0,86.8744,87.0497,86.6437,87.0221,862941.0
2018-02-01 14:40:00,94.31,94.45,94.21,94.4,526000.0,87.0313,87.1605,86.939,87.1143,526000.0
2018-02-01 14:50:00,94.4,94.53,94.39,94.53,518684.0,87.1143,87.2343,87.1051,87.2343,518684.0
2018-02-01 15:00:00,94.53,94.65,94.46,94.58,634504.0,87.2343,87.345,87.1697,87.2804,634504.0
2018-02-01 15:10:00,94.59,94.63,94.36,94.4,530193.0,87.2897,87.3266,87.0774,87.1143,530193.0
2018-02-01 15:20:00,94.4,94.43,94.14,94.19,500705.0,87.1143,87.142,86.8744,86.9205,500705.0
2018-02-01 15:30:00,94.18,94.19,93.78,93.9,844592.0,86.9113,86.9205,86.5422,86.6529,844592.0
2018-02-01 15:40:00,93.88,94.0,93.58,94.0,1375141.0,86.6345,86.7452,86.3576,86.7452,1375141.0
2018-02-01 15:50:00,94.0,94.39,94.0,94.24,1794834.0,86.7452,87.1051,86.7452,86.9667,1794834.0
2018-02-02 09:30:00,93.74,93.97,93.23,93.44,2192147.0,86.5053,86.7175,86.0346,86.2284,2192147.0
2018-02-02 09:40:00,93.44,93.81,93.4,93.63,1184054.0,86.2284,86.5699,86.1915,86.4038,1184054.0
2018-02-02 09:50:00,93.62,93.62,92.88,93.17,2284047.0,86.3945,86.3945,85.7117,85.9793,2284047.0
2018-02-02 10:00:00,93.18,93.19,91.64,92.3,2239109.0,85.9885,85.9977,84.5674,85.1764,2239109.0
2018-02-02 10:10:00,92.3,92.81,92.21,92.53,1975421.0,85.1764,85.6471,85.0934,85.3887,1975421.0
2018-02-02 10:20:00,92.54,93.05,92.39,92.99,717532.0,85.3979,85.8685,85.2595,85.8132,717532.0
2018-02-02 10:30:00,92.99,93.18,92.73,93.01,946623.0,85.8132,85.9885,85.5732,85.8316,946623.0
2018-02-02 10:40:00,93.0,93.1,92.93,93.08,705046.0,85.8224,85.9147,85.7578,85.8962,705046.0
2018-02-02 10:50:00,93.07,93.27,92.87,93.04,749329.0,85.887,86.0716,85.7024,85.8593,749329.0
2018-02-02 11:00:00,93.03,93.03,92.87,93.0,663577.0,85.8501,85.8501,85.7024,85.8224,663577.0
2018-02-02 11:10:00,93.01,93.11,92.65,92.7,647458.0,85.8316,85.9239,85.4994,85.5455,647458.0
2018-02-02 11:20:00,92.7,92.76,92.43,92.46,667568.0,85.5455,85.6009,85.2964,85.3241,667568.0
2018-02-02 11:30:00,92.46,92.53,92.32,92.39,520776.0,85.3241,85.3887,85.1949,85.2595,520776.0
2018-02-02 11:40:00,92.38,92.49,92.19,92.37,728036.0,85.2502,85.3518,85.0749,85.241,728036.0
2018-02-02 11:50:00,92.36,92.51,92.03,92.08,667889.0,85.2318,85.3702,84.9273,84.9734,667889.0
2018-02-02 12:00:00,92.07,92.15,91.75,91.85,1318181.0,84.9642,85.038,84.6689,84.7611,1318181.0
2018-02-02 12:10:00,91.85,92.09,91.79,92.04,894118.0,84.7611,84.9826,84.7058,84.9365,894118.0
2018-02-02 12:20:00,92.04,92.4,91.93,92.39,1012597.0,84.9365,85.2687,84.835,85.2595,1012597.0
2018-02-02 12:30:00,92.4,92.4,92.11,92.17,587068.0,85.2687,85.2687,85.0011,85.0565,587068.0
2018-02-02 12:40:00,92.17,92.3,92.11,92.21,456823.0,85.0565,85.1764,85.0011,85.0934,456823.0
2018-02-02 12:50:00,92.21,92.24,92.04,92.12,523416.0,85.0934,85.121,84.9365,85.0103,523416.0
2018-02-02 13:00:00,92.11,92.18,92.03,92.06,550566.0,85.0011,85.0657,84.9273,84.9549,550566.0
2018-02-02 13:10:00,92.05,92.12,91.97,92.01,617395.0,84.9457,85.0103,84.8719,84.9088,617395.0
2018-02-02 13:20:00,92.01,92.07,91.82,92.03,592546.0,84.9088,84.9642,84.7335,84.9273,592546.0
2018-02-02 13:30:00,92.04,92.24,92.0,92.13,520232.0,84.9365,85.121,84.8996,85.0195,520232.0
2018-02-02 13:40:00,92.13,92.15,91.93,91.95,518378.0,85.0195,85.038,84.835,84.8534,518378.0
2018-02-02 13:50:00,91.95,92.4,91.95,92.35,575980.0,84.8534,85.2687,84.8534,85.2226,575980.0
2018-02-02 14:00:00,92.35,92.52,92.27,92.35,761522.0,85.2226,85.3794,85.1487,85.2226,761522.0
2018-02-02 14:10:00,92.34,92.4,92.14,92.25,870103.0,85.2133,85.2687,85.0288,85.1303,870103.0
2018-02-02 14:20:00,92.24,92.38,92.11,92.21,914551.0,85.121,85.2502,85.0011,85.0934,914551.0
2018-02-02 14:30:00,92.2,92.61,92.18,92.33,781550.0,85.0841,85.4625,85.0657,85.2041,781550.0
2018-02-02 14:40:00,92.34,92.55,92.29,92.42,551063.0,85.2133,85.4071,85.1672,85.2872,551063.0
2018-02-02 14:50:00,92.41,92.46,92.2,92.26,697084.0,85.2779,85.3241,85.0841,85.1395,697084.0
2018-02-02 15:00:00,92.25,92.36,92.04,92.09,749743.0,85.1303,85.2318,84.9365,84.9826,749743.0
2018-02-02 15:10:00,92.09,92.56,92.08,92.44,803246.0,84.9826,85.4164,84.9734,85.3056,803246.0
2018-02-02 15:20:00,92.44,92.61,92.43,92.45,836286.0,85.3056,85.4625,85.2964,85.3148,836286.0
2018-02-02 15:30:00,92.45,92.46,92.15,92.39,914579.0,85.3148,85.3241,85.038,85.2595,914579.0
2018-02-02 15:40:00,92.38,92.38,92.07,92.09,1123642.0,85.2502,85.2502,84.9642,84.9826,1123642.0
2018-02-02 15:50:00,92.09,92.32,91.76,91.76,2618533.0,84.9826,85.1949,84.6781,84.6781,2618533.0
2018-02-05 09:30:00,90.56,91.34,90.25,91.23,2802084.0,83.5707,84.2905,83.2846,84.189,2802084.0
2018-02-05 09:40:00,91.22,91.8,91.15,91.78,1135886.0,84.1798,84.715,84.1152,84.6965,1135886.0
2018-02-05 09:50:00,91.77,91.9,91.65,91.79,1012562.0,84.6873,84.8073,84.5766,84.7058,1012562.0
2018-02-05 10:00:00,91.79,92.15,91.58,92.13,1126251.0,84.7058,85.038,84.512,85.0195,1126251.0
2018-02-05 10:10:00,92.13,92.69,92.11,92.61,934843.0,85.0195,85.5363,85.0011,85.4625,934843.0
2018-02-05 10:20:00,92.6,92.98,92.51,92.89,1032315.0,85.4533,85.8039,85.3702,85.7209,1032315.0
2018-02-05 10:30:00,92.89,92.92,92.56,92.62,811742.0,85.7209,85.7486,85.4164,85.4717,811742.0
2018-02-05 10:40:00,92.62,93.24,92.61,92.94,750746.0,85.4717,86.0439,85.4625,85.767,750746.0
2018-02-05 10:50:00,92.94,93.0,92.65,92.72,670338.0,85.767,85.8224,85.4994,85.564,670338.0
2018-02-05 11:00:00,92.72,92.9,92.53,92.58,578942.0,85.564,85.7301,85.3887,85.4348,578942.0
2018-02-05 11:10:00,92.58,92.71,92.41,92.45,424710.0,85.4348,85.5548,85.2779,85.3148,424710.0
2018-02-05 11:20:00,92.44,92.54,92.3,92.33,482423.0,85.3056,85.3979,85.1764,85.2041,482423.0
2018-02-05 11:30:00,92.33,92.35,92.16,92.32,553764.0,85.2041,85.2226,85.0472,85.1949,553764.0
2018-02-05 11:40:00,92.31,92.38,91.94,91.96,544447.0,85.1856,85.2502,84.8442,84.8627,544447.0
2018-02-05 11:50:00,91.96,92.42,91.96,92.36,386056.0,84.8627,85.2872,84.8627,85.2318,386056.0
2018-02-05 12:00:00,92.36,92.4,92.05,92.07,356947.0,85.2318,85.2687,84.9457,84.9642,356947.0
2018-02-05 12:10:00,92.07,92.12,91.91,91.95,651540.0,84.9642,85.0103,84.8165,84.8534,651540.0
2018-02-05 12:20:00,91.94,92.12,91.77,91.98,495282.0,84.8442,85.0103,84.6873,84.8811,495282.0
2018-02-05 12:30:00,91.97,92.11,91.78,91.85,452109.0,84.8719,85.0011,84.6965,84.7611,452109.0
2018-02-05 12:40:00,91.85,92.45,91.84,92.36,421921.0,84.7611,85.3148,84.7519,85.2318,421921.0
2018-02-05 12:50:00,92.35,92.5,92.11,92.14,367914.0,85.2226,85.361,85.0011,85.0288,367914.0
2018-02-05 13:00:00,92.13,92.14,91.51,91.54,716926.0,85.0195,85.0288,84.4474,84.4751,716926.0
2018-02-05 13:10:00,91.55,91.75,91.33,91.37,738316.0,84.4843,84.6689,84.2813,84.3182,738316.0
2018-02-05 13:20:00,91.38,91.56,91.27,91.48,758317.0,84.3274,84.4935,84.2259,84.4197,758317.0
2018-02-05 13:30:00,91.47,91.73,91.37,91.43,599778.0,84.4105,84.6504,84.3182,84.3736,599778.0
2018-02-05 13:40:00,91.44,91.87,91.43,91.73,602178.0,84.3828,84.7796,84.3736,84.6504,602178.0
2018-02-05 13:50:00,91.73,92.13,91.68,92.07,500551.0,84.6504,85.0195,84.6043,84.9642,500551.0
2018-02-05 14:00:00,92.06,92.11,91.61,91.69,510975.0,84.9549,85.0011,84.5397,84.6135,510975.0
2018-02-05 14:10:00,91.69,91.8,91.3,91.4,536576.0,84.6135,84.715,84.2536,84.3459,536576.0
2018-02-05 14:20:00,91.4,91.5,91.18,91.32,654547.0,84.3459,84.4382,84.1429,84.2721,654547.0
2018-02-05 14:30:00,91.31,91.39,90.96,91.12,991462.0,84.2628,84.3366,83.9398,84.0875,991462.0
2018-02-05 14:40:00,91.12,91.25,90.92,91.03,855084.0,84.0875,84.2075,83.9029,84.0044,855084.0
2018-02-05 14:50:00,91.04,91.04,90.55,90.57,1074789.0,84.0137,84.0137,83.5615,83.5799,1074789.0
2018-02-05 15:00:00,90.57,90.74,88.54,88.79,2497498.0,83.5799,83.7368,81.7066,81.9373,2497498.0
2018-02-05 15:10:00,88.77,90.4,88.08,89.89,2153093.0,81.9189,83.4231,81.2821,82.9524,2153093.0
2018-02-05 15:20:00,89.94,90.5,89.55,90.32,1552022.0,82.9986,83.5153,82.6387,83.3492,1552022.0
2018-02-05 15:30:00,90.32,90.81,89.58,89.61,2193088.0,83.3492,83.8014,82.6663,82.694,2193088.0
2018-02-05 15:40:00,89.62,90.26,88.7,88.7,2328614.0,82.7033,83.2939,81.8543,81.8543,2328614.0
2018-02-05 15:50:00,88.72,89.17,88.0,88.0,4850383.0,81.8727,82.288,81.2083,81.2083,4850383.0
2018-02-06 09:30:00,86.92,87.92,85.25,87.61,5978735.0,80.2116,81.1345,78.6705,80.8484,5978735.0
2018-02-06 09:40:00,87.61,88.46,87.08,87.82,2909458.0,80.8484,81.6328,80.3593,81.0422,2909458.0
2018-02-06 09:50:00,87.82,89.27,87.62,87.99,2718249.0,81.0422,82.3803,80.8576,81.1991,2718249.0
2018-02-06 10:00:00,87.99,89.33,87.68,87.86,2004888.0,81.1991,82.4356,80.913,81.0791,2004888.0
2018-02-06 10:10:00,87.86,88.6,87.38,87.79,1910493.0,81.0791,81.762,80.6361,81.0145,1910493.0
2018-02-06 10:20:00,87.82,88.28,86.96,87.41,1684409.0,81.0422,81.4667,80.2486,80.6638,1684409.0
2018-02-06 10:30:00,87.43,87.75,86.54,87.42,1793960.0,80.6823,80.9776,79.861,80.673,1793960.0
2018-02-06 10:40:00,87.39,88.53,86.92,88.19,1050222.0,80.6454,81.6974,80.2116,81.3836,1050222.0
2018-02-06 10:50:00,88.24,88.64,87.7,87.83,1051640.0,81.4298,81.7989,80.9314,81.0514,1051640.0
2018-02-06 11:00:00,87.85,87.87,87.1,87.47,1305199.0,81.0699,81.0883,80.3777,80.7192,1305199.0
2018-02-06 11:10:00,87.48,87.74,87.11,87.73,1112900.0,80.7284,80.9684,80.387,80.9591,1112900.0
2018-02-06 11:20:00,87.72,87.91,87.12,87.38,1057975.0,80.9499,81.1252,80.3962,80.6361,1057975.0
2018-02-06 11:30:00,87.37,87.37,86.83,87.2,1236429.0,80.6269,80.6269,80.1286,80.47,1236429.0
2018-02-06 11:40:00,87.2,87.68,87.11,87.67,730797.0,80.47,80.913,80.387,80.9038,730797.0
2018-02-06 11:50:00,87.66,88.28,87.56,87.97,994611.0,80.8945,81.4667,80.8022,81.1806,994611.0
2018-02-06 12:00:00,87.98,88.49,87.94,88.45,943084.0,81.1898,81.6605,81.1529,81.6236,943084.0
2018-02-06 12:10:00,88.44,88.73,88.08,88.43,737156.0,81.6143,81.8819,81.2821,81.6051,737156.0
2018-02-06 12:20:00,88.42,89.24,88.22,89.19,1245595.0,81.5959,82.3526,81.4113,82.3064,1245595.0
2018-02-06 12:30:00,89.19,89.88,88.96,89.87,1122772.0,82.3064,82.9432,82.0942,82.934,1122772.0
2018-02-06 12:40:00,89.85,89.88,89.28,89.3,1103535.0,82.9155,82.9432,82.3895,82.408,1103535.0
2018-02-06 12:50:00,89.29,89.66,89.02,89.56,1128322.0,82.3987,82.7402,82.1496,82.6479,1128322.0
2018-02-06 13:00:00,89.55,89.56,88.79,88.81,1550942.0,82.6387,82.6479,81.9373,81.9558,1550942.0
2018-02-06 13:10:00,88.81,89.77,88.74,89.72,902703.0,81.9558,82.8417,81.8912,82.7955,902703.0
2018-02-06 13:20:00,89.71,89.92,89.5,89.85,1083616.0,82.7863,82.9801,82.5925,82.9155,1083616.0
2018-02-06 13:30:00,89.84,89.89,89.0,89.41,886628.0,82.9063,82.9524,82.1311,82.5095,886628.0
2018-02-06 13:40:00,89.41,89.42,88.83,88.96,859550.0,82.5095,82.5187,81.9742,82.0942,859550.0
2018-02-06 13:50:00,88.95,88.95,88.5,88.68,966766.0,82.085,82.085,81.6697,81.8358,966766.0
2018-02-06 14:00:00,88.67,88.8,88.29,88.34,954409.0,81.8266,81.9465,81.4759,81.522,954409.0
2018-02-06 14:10:00,88.35,88.79,88.15,88.21,1069841.0,81.5313,81.9373,81.3467,81.4021,1069841.0
2018-02-06 14:20:00,88.18,88.44,88.01,88.23,859868.0,81.3744,81.6143,81.2175,81.4205,859868.0
2018-02-06 14:30:00,88.24,88.97,88.05,88.72,765077.0,81.4298,82.1034,81.2544,81.8727,765077.0
2018-02-06 14:40:00,88.74,89.7,88.69,89.65,1076462.0,81.8912,82.7771,81.845,82.7309,1076462.0
2018-02-06 14:50:00,89.66,90.46,89.34,90.27,1624718.0,82.7402,83.4784,82.4449,83.3031,1624718.0
2018-02-06 15:00:00,90.27,90.92,90.1,90.77,1545166.0,83.3031,83.9029,83.1462,83.7645,1545166.0
2018-02-06 15:10:00,90.78,90.78,90.16,90.31,976552.0,83.7737,83.7737,83.2016,83.34,976552.0
2018-02-06 15:20:00,90.31,90.57,89.84,90.55,960525.0,83.34,83.5799,82.9063,83.5615,960525.0
2018-02-06 15:30:00,90.55,91.28,90.11,91.26,1346824.0,83.5615,84.2351,83.1554,84.2167,1346824.0
2018-02-06 15:40:00,91.27,91.48,90.59,90.68,1658389.0,84.2259,84.4197,83.5984,83.6814,1658389.0
2018-02-06 15:50:00,90.66,91.43,90.57,91.34,3097899.0,83.663,84.3736,83.5799,84.2905,3097899.0
2018-02-07 09:30:00,90.42,90.93,89.93,90.01,2867957.0,83.4415,83.9122,82.9893,83.0632,2867957.0
2018-02-07 09:40:00,90.02,90.68,89.88,90.02,1718462.0,83.0724,83.6814,82.9432,83.0724,1718462.0
2018-02-07 09:50:00,90.03,90.57,89.95,90.51,1040095.0,83.0816,83.5799,83.0078,83.5246,1040095.0
2018-02-07 10:00:00,90.5,91.07,90.37,90.93,1084305.0,83.5153,84.0413,83.3954,83.9122,1084305.0
2018-02-07 10:10:00,90.94,91.1,90.73,90.98,790992.0,83.9214,84.069,83.7276,83.9583,790992.0
2018-02-07 10:20:00,90.98,91.05,90.57,90.76,730915.0,83.9583,84.0229,83.5799,83.7553,730915.0
2018-02-07 10:30:00,90.76,90.84,90.54,90.84,808747.0,83.7553,83.8291,83.5523,83.8291,808747.0
2018-02-07 10:40:00,90.83,91.1,90.7,91.09,594212.0,83.8199,84.069,83.6999,84.0598,594212.0
2018-02-07 10:50:00,91.1,91.43,91.09,91.22,737733.0,84.069,84.3736,84.0598,84.1798,737733.0
2018-02-07 11:00:00,91.23,91.76,91.17,91.67,951497.0,84.189,84.6781,84.1336,84.595,951497.0
2018-02-07 11:10:00,91.67,91.77,91.5,91.51,808062.0,84.595,84.6873,84.4382,84.4474,808062.0
2018-02-07 11:20:00,91.52,91.7,91.4,91.58,696754.0,84.4566,84.6227,84.3459,84.512,696754.0
2018-02-07 11:30:00,91.57,91.57,91.12,91.2,698312.0,84.5028,84.5028,84.0875,84.1613,698312.0
2018-02-07 11:40:00,91.2,91.49,91.14,91.24,447781.0,84.1613,84.4289,84.1059,84.1982,447781.0
2018-02-07 11:50:00,91.24,91.48,90.95,91.29,825223.0,84.1982,84.4197,83.9306,84.2444,825223.0
2018-02-07 12:00:00,91.3,91.3,90.92,91.05,569284.0,84.2536,84.2536,83.9029,84.0229,569284.0
2018-02-07 12:10:00,91.05,91.19,90.87,90.95,430467.0,84.0229,84.1521,83.8568,83.9306,430467.0
2018-02-07 12:20:00,90.96,91.09,90.82,91.03,489160.0,83.9398,84.0598,83.8106,84.0044,489160.0
2018-02-07 12:30:00,91.04,91.07,90.64,90.69,627943.0,84.0137,84.0413,83.6445,83.6907,627943.0
2018-02-07 12:40:00,90.7,90.82,90.18,90.22,815647.0,83.6999,83.8106,83.22,83.2569,815647.0
2018-02-07 12:50:00,90.22,90.63,90.17,90.47,570357.0,83.2569,83.6353,83.2108,83.4877,570357.0
2018-02-07 13:00:00,90.47,90.74,89.98,90.24,889067.0,83.4877,83.7368,83.0355,83.2754,889067.0
2018-02-07 13:10:00,90.24,90.24,89.48,90.15,1011872.0,83.2754,83.2754,82.5741,83.1924,1011872.0
2018-02-07 13:20:00,90.14,90.18,89.59,89.97,844054.0,83.1831,83.22,82.6756,83.0262,844054.0
2018-02-07 13:30:00,89.96,90.53,89.72,90.31,1650303.0,83.017,83.543,82.7955,83.34,1650303.0
2018-02-07 13:40:00,90.31,90.69,90.31,90.38,648234.0,83.34,83.6907,83.34,83.4046,648234.0
2018-02-07 13:50:00,90.38,90.43,90.08,90.37,484924.0,83.4046,83.4507,83.1278,83.3954,484924.0
2018-02-07 14:00:00,90.36,90.38,89.86,90.0,617947.0,83.3861,83.4046,82.9247,83.0539,617947.0
2018-02-07 14:10:00,90.0,90.29,89.99,90.22,360203.0,83.0539,83.3215,83.0447,83.2569,360203.0
2018-02-07 14:20:00,90.22,90.43,90.11,90.43,378840.0,83.2569,83.4507,83.1554,83.4507,378840.0
2018-02-07 14:30:00,90.43,90.52,90.18,90.19,319736.0,83.4507,83.5338,83.22,83.2293,319736.0
2018-02-07 14:40:00,90.18,90.24,89.63,89.73,566043.0,83.22,83.2754,82.7125,82.8048,566043.0
2018-02-07 14:50:00,89.73,89.76,89.2,89.75,886897.0,82.8048,82.8325,82.3157,82.8232,886897.0
2018-02-07 15:00:00,89.74,90.06,89.69,89.92,700749.0,82.814,83.1093,82.7679,82.9801,700749.0
2018-02-07 15:10:00,89.93,90.18,89.87,89.95,672819.0,82.9893,83.22,82.934,83.0078,672819.0
2018-02-07 15:20:00,89.96,90.47,89.86,90.44,817470.0,83.017,83.4877,82.9247,83.46,817470.0
2018-02-07 15:30:00,90.45,90.76,90.21,90.55,1040992.0,83.4692,83.7553,83.2477,83.5615,1040992.0
2018-02-07 15:40:00,90.55,90.76,90.11,90.34,1182029.0,83.5615,83.7553,83.1554,83.3677,1182029.0
2018-02-07 15:50:00,90.33,90.38,89.57,89.58,2893840.0,83.3585,83.4046,82.6571,82.6663,2893840.0
2018-02-08 09:30:00,89.71,89.88,89.2,89.73,1831491.0,82.7863,82.9432,82.3157,82.8048,1831491.0
2018-02-08 09:40:00,89.75,89.85,88.85,89.04,1053076.0,82.8232,82.9155,81.9927,82.168,1053076.0
2018-02-08 09:50:00,89.04,89.42,88.72,89.11,1163814.0,82.168,82.5187,81.8727,82.2326,1163814.0
2018-02-08 10:00:00,89.12,89.35,88.74,89.35,915350.0,82.2418,82.4541,81.8912,82.4541,915350.0
2018-02-08 10:10:00,89.34,89.52,89.1,89.21,779632.0,82.4449,82.611,82.2234,82.3249,779632.0
2018-02-08 10:20:00,89.2,89.28,88.8,88.91,644736.0,82.3157,82.3895,81.9465,82.0481,644736.0
2018-02-08 10:30:00,88.9,89.02,88.5,88.79,682114.0,82.0388,82.1496,81.6697,81.9373,682114.0
2018-02-08 10:40:00,88.79,88.97,88.31,88.4,668683.0,81.9373,82.1034,81.4944,81.5774,668683.0
2018-02-08 10:50:00,88.4,88.4,87.81,88.12,1014203.0,81.5774,81.5774,81.0329,81.319,1014203.0
2018-02-08 11:00:00,88.11,88.54,87.98,88.28,823659.0,81.3098,81.7066,81.1898,81.4667,823659.0
2018-02-08 11:10:00,88.26,88.41,87.76,87.91,871783.0,81.4482,81.5866,80.9868,81.1252,871783.0
2018-02-08 11:20:00,87.92,88.05,87.65,87.79,837526.0,81.1345,81.2544,80.8853,81.0145,837526.0
2018-02-08 11:30:00,87.8,88.39,87.71,88.23,787482.0,81.0237,81.5682,80.9407,81.4205,787482.0
2018-02-08 11:40:00,88.23,88.39,87.98,88.27,976526.0,81.4205,81.5682,81.1898,81.4574,976526.0
2018-02-08 11:50:00,88.26,88.76,88.24,88.37,776225.0,81.4482,81.9096,81.4298,81.5497,776225.0
2018-02-08 12:00:00,88.37,88.59,88.2,88.22,733517.0,81.5497,81.7527,81.3928,81.4113,733517.0
2018-02-08 12:10:00,88.22,88.3,87.86,87.89,788193.0,81.4113,81.4851,81.0791,81.1068,788193.0
2018-02-08 12:20:00,87.89,87.9,87.19,87.45,1129258.0,81.1068,81.116,80.4608,80.7007,1129258.0
2018-02-08 12:30:00,87.44,87.64,87.11,87.3,950120.0,80.6915,80.8761,80.387,80.5623,950120.0
2018-02-08 12:40:00,87.29,87.77,86.81,86.98,1218401.0,80.5531,80.996,80.1101,80.267,1218401.0
2018-02-08 12:50:00,87.0,87.02,86.53,86.95,1518038.0,80.2855,80.3039,79.8517,80.2393,1518038.0
2018-02-08 13:00:00,86.94,87.28,86.58,87.1,1549758.0,80.2301,80.5439,79.8979,80.3777,1549758.0
2018-02-08 13:10:00,87.09,87.39,86.82,87.23,1058321.0,80.3685,80.6454,80.1194,80.4977,1058321.0
2018-02-08 13:20:00,87.23,87.48,86.68,86.74,1087802.0,80.4977,80.7284,79.9902,80.0455,1087802.0
2018-02-08 13:30:00,86.75,87.35,86.69,87.32,830267.0,80.0548,80.6085,79.9994,80.5808,830267.0
2018-02-08 13:40:00,87.32,87.84,87.2,87.53,1049738.0,80.5808,81.0606,80.47,80.7746,1049738.0
2018-02-08 13:50:00,87.52,87.87,87.33,87.62,785898.0,80.7653,81.0883,80.59,80.8576,785898.0
2018-02-08 14:00:00,87.62,87.64,87.18,87.45,727520.0,80.8576,80.8761,80.4516,80.7007,727520.0
2018-02-08 14:10:00,87.45,87.86,87.29,87.66,735985.0,80.7007,81.0791,80.5531,80.8945,735985.0
2018-02-08 14:20:00,87.64,87.8,87.03,87.15,669667.0,80.8761,81.0237,80.3131,80.4239,669667.0
2018-02-08 14:30:00,87.14,87.16,86.74,87.1,1041637.0,80.4147,80.4331,80.0455,80.3777,1041637.0
2018-02-08 14:40:00,87.1,87.17,86.76,86.99,841325.0,80.3777,80.4423,80.064,80.2762,841325.0
2018-02-08 14:50:00,87.0,87.05,86.55,86.84,1020880.0,80.2855,80.3316,79.8702,80.1378,1020880.0
2018-02-08 15:00:00,86.85,87.18,86.58,86.6,1038201.0,80.147,80.4516,79.8979,79.9163,1038201.0
2018-02-08 15:10:00,86.58,86.76,86.38,86.54,1154778.0,79.8979,80.064,79.7133,79.861,1154778.0
2018-02-08 15:20:00,86.55,87.08,86.33,86.69,1077273.0,79.8702,80.3593,79.6672,79.9994,1077273.0
2018-02-08 15:30:00,86.68,86.89,86.17,86.27,1620798.0,79.9902,80.184,79.5195,79.6118,1620798.0
2018-02-08 15:40:00,86.26,86.63,85.93,86.23,2048796.0,79.6026,79.944,79.298,79.5749,2048796.0
2018-02-08 15:50:00,86.24,86.25,84.76,84.99,4760629.0,79.5841,79.5933,78.2183,78.4306,4760629.0
2018-02-09 09:30:00,86.24,86.77,86.07,86.41,2592675.0,79.5841,80.0732,79.4272,79.741,2592675.0
2018-02-09 09:40:00,86.41,87.15,86.12,86.72,1681109.0,79.741,80.4239,79.4734,80.0271,1681109.0
2018-02-09 09:50:00,86.71,87.28,86.49,86.89,1308488.0,80.0178,80.5439,79.8148,80.184,1308488.0
2018-02-09 10:00:00,86.9,87.09,86.24,86.45,1020669.0,80.1932,80.3685,79.5841,79.7779,1020669.0
2018-02-09 10:10:00,86.44,86.6,86.15,86.58,880577.0,79.7687,79.9163,79.5011,79.8979,880577.0
2018-02-09 10:20:00,86.58,86.98,86.48,86.8,679616.0,79.8979,80.267,79.8056,80.1009,679616.0
2018-02-09 10:30:00,86.8,87.47,86.71,86.85,1188127.0,80.1009,80.7192,80.0178,80.147,1188127.0
2018-02-09 10:40:00,86.85,86.85,86.11,86.47,1580675.0,80.147,80.147,79.4642,79.7964,1580675.0
2018-02-09 10:50:00,86.46,87.24,86.33,86.89,1272557.0,79.7871,80.5069,79.6672,80.184,1272557.0
2018-02-09 11:00:00,86.91,87.6,86.77,87.01,1190397.0,80.2024,80.8392,80.0732,80.2947,1190397.0
2018-02-09 11:10:00,87.0,87.24,86.55,86.87,1013837.0,80.2855,80.5069,79.8702,80.1655,1013837.0
2018-02-09 11:20:00,86.89,87.03,86.53,86.82,941645.0,80.184,80.3131,79.8517,80.1194,941645.0
2018-02-09 11:30:00,86.81,87.23,86.74,87.01,792050.0,80.1101,80.4977,80.0455,80.2947,792050.0
2018-02-09 11:40:00,87.0,87.03,86.51,86.52,790605.0,80.2855,80.3131,79.8333,79.8425,790605.0
2018-02-09 11:50:00,86.52,86.78,86.34,86.39,854824.0,79.8425,80.0824,79.6764,79.7225,854824.0
2018-02-09 12:00:00,86.39,86.49,85.68,85.72,1064941.0,79.7225,79.8148,79.0673,79.1043,1064941.0
2018-02-09 12:10:00,85.7,86.05,85.29,85.57,1667244.0,79.0858,79.4088,78.7074,78.9658,1667244.0
2018-02-09 12:20:00,85.56,86.0,85.22,85.22,1083800.0,78.9566,79.3626,78.6428,78.6428,1083800.0
2018-02-09 12:30:00,85.23,85.55,84.83,84.91,1035669.0,78.6521,78.9474,78.2829,78.3568,1035669.0
2018-02-09 12:40:00,84.91,84.98,84.14,84.14,1126684.0,78.3568,78.4214,77.6462,77.6462,1126684.0
2018-02-09 12:50:00,84.16,85.63,84.13,85.54,1076216.0,77.6647,79.0212,77.637,78.9381,1076216.0
2018-02-09 13:00:00,85.53,85.55,84.57,84.62,816549.0,78.9289,78.9474,78.043,78.0891,816549.0
2018-02-09 13:10:00,84.61,85.0,84.33,84.99,765749.0,78.0799,78.4398,77.8215,78.4306,765749.0
2018-02-09 13:20:00,85.0,85.07,84.08,84.23,1069362.0,78.4398,78.5044,77.5908,77.7292,1069362.0
2018-02-09 13:30:00,84.23,84.56,83.83,83.92,1276580.0,77.7292,78.0338,77.3601,77.4432,1276580.0
2018-02-09 13:40:00,83.91,84.69,83.88,84.69,1178306.0,77.4339,78.1537,77.4063,78.1537,1178306.0
2018-02-09 13:50:00,84.7,85.41,84.56,84.84,1330887.0,78.163,78.8182,78.0338,78.2922,1330887.0
2018-02-09 14:00:00,84.83,86.15,84.8,86.0,1772394.0,78.2829,79.5011,78.2553,79.3626,1772394.0
2018-02-09 14:10:00,85.99,86.89,85.91,86.74,1957577.0,79.3534,80.184,79.2796,80.0455,1957577.0
2018-02-09 14:20:00,86.73,88.03,86.61,86.85,2154052.0,80.0363,81.236,79.9256,80.147,2154052.0
2018-02-09 14:30:00,86.82,87.07,86.43,86.95,1597906.0,80.1194,80.3501,79.7595,80.2393,1597906.0
2018-02-09 14:40:00,86.95,87.49,86.69,87.08,1405022.0,80.2393,80.7376,79.9994,80.3593,1405022.0
2018-02-09 14:50:00,87.08,87.54,86.89,86.94,1067928.0,80.3593,80.7838,80.184,80.2301,1067928.0
2018-02-09 15:00:00,86.95,86.95,86.01,86.24,1456895.0,80.2393,80.2393,79.3719,79.5841,1456895.0
2018-02-09 15:10:00,86.23,86.89,86.04,86.86,739926.0,79.5749,80.184,79.3996,80.1563,739926.0
2018-02-09 15:20:00,86.9,87.29,86.65,87.07,1126135.0,80.1932,80.5531,79.9625,80.3501,1126135.0
2018-02-09 15:30:00,87.07,87.73,86.97,87.5,1463592.0,80.3501,80.9591,80.2578,80.7469,1463592.0
2018-02-09 15:40:00,87.53,88.6,87.53,88.33,2024876.0,80.7746,81.762,80.7746,81.5128,2024876.0
2018-02-09 15:50:00,88.31,88.93,87.8,88.15,4901192.0,81.4944,82.0665,81.0237,81.3467,4901192.0
2018-02-12 09:30:00,88.74,89.1,88.3,88.41,1926058.0,81.8912,82.2234,81.4851,81.5866,1926058.0
2018-02-12 09:40:00,88.41,89.3,88.32,89.15,1555738.0,81.5866,82.408,81.5036,82.2695,1555738.0
2018-02-12 09:50:00,89.14,89.17,88.62,88.72,1042121.0,82.2603,82.288,81.7804,81.8727,1042121.0
2018-02-12 10:00:00,88.72,89.22,88.63,88.85,819083.0,81.8727,82.3341,81.7897,81.9927,819083.0
2018-02-12 10:10:00,88.82,88.86,88.34,88.41,770629.0,81.965,82.0019,81.522,81.5866,770629.0
2018-02-12 10:20:00,88.4,88.57,87.92,88.18,960772.0,81.5774,81.7343,81.1345,81.3744,960772.0
2018-02-12 10:30:00,88.21,88.65,87.98,88.44,700995.0,81.4021,81.8081,81.1898,81.6143,700995.0
2018-02-12 10:40:00,88.42,88.44,88.01,88.3,589968.0,81.5959,81.6143,81.2175,81.4851,589968.0
2018-02-12 10:50:00,88.29,88.36,87.98,88.36,580532.0,81.4759,81.5405,81.1898,81.5405,580532.0
2018-02-12 11:00:00,88.36,88.62,88.2,88.42,691217.0,81.5405,81.7804,81.3928,81.5959,691217.0
2018-02-12 11:10:00,88.42,88.81,88.28,88.75,781451.0,81.5959,81.9558,81.4667,81.9004,781451.0
2018-02-12 11:20:00,88.75,88.87,88.62,88.7,676534.0,81.9004,82.0111,81.7804,81.8543,676534.0
2018-02-12 11:30:00,88.68,89.04,88.53,89.03,755497.0,81.8358,82.168,81.6974,82.1588,755497.0
2018-02-12 11:40:00,89.04,89.15,88.86,88.96,648943.0,82.168,82.2695,82.0019,82.0942,648943.0
2018-02-12 11:50:00,88.97,89.26,88.75,89.15,753083.0,82.1034,82.371,81.9004,82.2695,753083.0
2018-02-12 12:00:00,89.15,89.19,88.85,89.14,512456.0,82.2695,82.3064,81.9927,82.2603,512456.0
2018-02-12 12:10:00,89.14,89.31,89.01,89.19,657952.0,82.2603,82.4172,82.1403,82.3064,657952.0
2018-02-12 12:20:00,89.2,89.25,88.96,89.15,455743.0,82.3157,82.3618,82.0942,82.2695,455743.0
2018-02-12 12:30:00,89.15,89.16,88.99,89.12,379405.0,82.2695,82.2788,82.1219,82.2418,379405.0
2018-02-12 12:40:00,89.13,89.13,88.79,88.83,421613.0,82.2511,82.2511,81.9373,81.9742,421613.0
2018-02-12 12:50:00,88.83,89.08,88.83,88.95,323784.0,81.9742,82.2049,81.9742,82.085,323784.0
2018-02-12 13:00:00,88.96,89.07,88.71,88.85,454670.0,82.0942,82.1957,81.8635,81.9927,454670.0
2018-02-12 13:10:00,88.85,89.0,88.77,88.79,307262.0,81.9927,82.1311,81.9189,81.9373,307262.0
2018-02-12 13:20:00,88.8,88.92,88.72,88.87,324114.0,81.9465,82.0573,81.8727,82.0111,324114.0
2018-02-12 13:30:00,88.89,88.96,88.81,88.92,285216.0,82.0296,82.0942,81.9558,82.0573,285216.0
2018-02-12 13:40:00,88.91,89.07,88.87,89.02,329190.0,82.0481,82.1957,82.0111,82.1496,329190.0
2018-02-12 13:50:00,89.03,89.43,89.02,89.37,543355.0,82.1588,82.5279,82.1496,82.4726,543355.0
2018-02-12 14:00:00,89.37,89.45,89.03,89.08,462521.0,82.4726,82.5464,82.1588,82.2049,462521.0
2018-02-12 14:10:00,89.09,89.26,88.96,88.98,377237.0,82.2142,82.371,82.0942,82.1126,377237.0
2018-02-12 14:20:00,88.99,89.28,88.99,89.23,394655.0,82.1219,82.3895,82.1219,82.3434,394655.0
2018-02-12 14:30:00,89.23,89.45,89.2,89.34,511520.0,82.3434,82.5464,82.3157,82.4449,511520.0
2018-02-12 14:40:00,89.34,89.5,89.09,89.11,590940.0,82.4449,82.5925,82.2142,82.2326,590940.0
2018-02-12 14:50:00,89.11,89.33,88.98,89.29,486111.0,82.2326,82.4356,82.1126,82.3987,486111.0
2018-02-12 15:00:00,89.29,89.47,89.24,89.4,542348.0,82.3987,82.5648,82.3526,82.5002,542348.0
2018-02-12 15:10:00,89.4,89.63,89.29,89.59,653254.0,82.5002,82.7125,82.3987,82.6756,653254.0
2018-02-12 15:20:00,89.6,89.78,89.51,89.59,646125.0,82.6848,82.8509,82.6017,82.6756,646125.0
2018-02-12 15:30:00,89.59,89.72,89.23,89.4,722690.0,82.6756,82.7955,82.3434,82.5002,722690.0
2018-02-12 15:40:00,89.4,89.57,88.88,89.06,1330853.0,82.5002,82.6571,82.0204,82.1865,1330853.0
2018-02-12 15:50:00,89.04,89.34,88.87,89.16,2509143.0,82.168,82.4449,82.0111,82.2788,2509143.0
2018-02-13 09:30:00,88.93,88.93,87.8,88.25,1750383.0,82.0665,82.0665,81.0237,81.439,1750383.0
2018-02-13 09:40:00,88.25,88.35,87.96,88.16,953592.0,81.439,81.5313,81.1714,81.3559,953592.0
2018-02-13 09:50:00,88.16,88.39,88.11,88.35,678058.0,81.3559,81.5682,81.3098,81.5313,678058.0
2018-02-13 10:00:00,88.33,88.83,88.33,88.73,930416.0,81.5128,81.9742,81.5128,81.8819,930416.0
2018-02-13 10:10:00,88.72,88.83,88.61,88.73,437863.0,81.8727,81.9742,81.7712,81.8819,437863.0
2018-02-13 10:20:00,88.75,89.04,88.72,88.84,614455.0,81.9004,82.168,81.8727,81.9835,614455.0
2018-02-13 10:30:00,88.85,88.93,88.64,88.91,406418.0,81.9927,82.0665,81.7989,82.0481,406418.0
2018-02-13 10:40:00,88.91,89.1,88.77,89.08,586078.0,82.0481,82.2234,81.9189,82.2049,586078.0
2018-02-13 10:50:00,89.09,89.11,88.85,88.89,508641.0,82.2142,82.2326,81.9927,82.0296,508641.0
2018-02-13 11:00:00,88.89,88.89,88.55,88.72,505609.0,82.0296,82.0296,81.7158,81.8727,505609.0
2018-02-13 11:10:00,88.71,88.95,88.69,88.94,392276.0,81.8635,82.085,81.845,82.0757,392276.0
2018-02-13 11:20:00,88.94,88.99,88.66,88.7,473882.0,82.0757,82.1219,81.8173,81.8543,473882.0
2018-02-13 11:30:00,88.7,88.84,88.49,88.7,560669.0,81.8543,81.9835,81.6605,81.8543,560669.0
2018-02-13 11:40:00,88.69,88.85,88.58,88.81,250179.0,81.845,81.9927,81.7435,81.9558,250179.0
2018-02-13 11:50:00,88.82,88.92,88.78,88.9,202332.0,81.965,82.0573,81.9281,82.0388,202332.0
2018-02-13 12:00:00,88.9,89.08,88.85,89.05,453873.0,82.0388,82.2049,81.9927,82.1772,453873.0
2018-02-13 12:10:00,89.06,89.15,88.95,88.96,284151.0,82.1865,82.2695,82.085,82.0942,284151.0
2018-02-13 12:20:00,88.97,89.0,88.84,88.86,256062.0,82.1034,82.1311,81.9835,82.0019,256062.0
2018-02-13 12:30:00,88.85,88.9,88.68,88.81,304473.0,81.9927,82.0388,81.8358,81.9558,304473.0
2018-02-13 12:40:00,88.82,88.96,88.77,88.95,203658.0,81.965,82.0942,81.9189,82.085,203658.0
2018-02-13 12:50:00,88.95,88.98,88.84,88.86,235535.0,82.085,82.1126,81.9835,82.0019,235535.0
2018-02-13 13:00:00,88.85,88.99,88.85,88.98,270975.0,81.9927,82.1219,81.9927,82.1126,270975.0
2018-02-13 13:10:00,88.98,89.36,88.92,89.36,524141.0,82.1126,82.4633,82.0573,82.4633,524141.0
2018-02-13 13:20:00,89.35,89.67,89.3,89.5,650954.0,82.4541,82.7494,82.408,82.5925,650954.0
2018-02-13 13:30:00,89.49,89.7,89.42,89.62,398388.0,82.5833,82.7771,82.5187,82.7033,398388.0
2018-02-13 13:40:00,89.62,89.64,89.49,89.59,436195.0,82.7033,82.7217,82.5833,82.6756,436195.0
2018-02-13 13:50:00,89.59,89.76,89.47,89.53,323336.0,82.6756,82.8325,82.5648,82.6202,323336.0
2018-02-13 14:00:00,89.53,89.7,89.47,89.7,269920.0,82.6202,82.7771,82.5648,82.7771,269920.0
2018-02-13 14:10:00,89.71,89.83,89.64,89.65,435077.0,82.7863,82.897,82.7217,82.7309,435077.0
2018-02-13 14:20:00,89.65,89.76,89.56,89.6,284230.0,82.7309,82.8325,82.6479,82.6848,284230.0
2018-02-13 14:30:00,89.59,89.63,89.44,89.57,429580.0,82.6756,82.7125,82.5371,82.6571,429580.0
2018-02-13 14:40:00,89.56,89.57,89.36,89.54,482832.0,82.6479,82.6571,82.4633,82.6294,482832.0
2018-02-13 14:50:00,89.54,89.73,89.51,89.68,398933.0,82.6294,82.8048,82.6017,82.7586,398933.0
2018-02-13 15:00:00,89.67,89.69,89.4,89.52,380164.0,82.7494,82.7679,82.5002,82.611,380164.0
2018-02-13 15:10:00,89.51,89.67,89.37,89.61,489350.0,82.6017,82.7494,82.4726,82.694,489350.0
2018-02-13 15:20:00,89.6,89.75,89.51,89.58,543338.0,82.6848,82.8232,82.6017,82.6663,543338.0
2018-02-13 15:30:00,89.58,89.91,89.56,89.86,559694.0,82.6663,82.9709,82.6479,82.9247,559694.0
2018-02-13 15:40:00,89.87,89.87,89.52,89.79,1035451.0,82.934,82.934,82.611,82.8601,1035451.0
2018-02-13 15:50:00,89.79,90.0,89.78,89.78,2200941.0,82.8601,83.0539,82.8509,82.8509,2200941.0
2018-02-14 09:30:00,88.51,89.04,88.41,88.79,2028349.0,82.0567,82.548,81.964,82.3163,2028349.0
2018-02-14 09:40:00,88.79,89.25,88.62,88.98,1411108.0,82.3163,82.7427,82.1587,82.4924,1411108.0
2018-02-14 09:50:00,88.97,89.19,88.54,88.6,1243644.0,82.4832,82.6871,82.0845,82.1401,1243644.0
2018-02-14 10:00:00,88.61,89.27,88.54,89.25,1100522.0,82.1494,82.7613,82.0845,82.7427,1100522.0
2018-02-14 10:10:00,89.26,89.5,89.01,89.43,739089.0,82.752,82.9745,82.5202,82.9096,739089.0
2018-02-14 10:20:00,89.43,89.8,89.35,89.74,1250959.0,82.9096,83.2526,82.8354,83.197,1250959.0
2018-02-14 10:30:00,89.74,89.96,89.36,89.95,888246.0,83.197,83.401,82.8447,83.3917,888246.0
2018-02-14 10:40:00,89.94,90.0,89.53,89.72,751187.0,83.3824,83.4381,83.0023,83.1785,751187.0
2018-02-14 10:50:00,89.71,89.72,89.44,89.68,477130.0,83.1692,83.1785,82.9189,83.1414,477130.0
2018-02-14 11:00:00,89.67,89.89,89.56,89.7,507270.0,83.1321,83.3361,83.0301,83.1599,507270.0
2018-02-14 11:10:00,89.71,89.92,89.66,89.86,489500.0,83.1692,83.3639,83.1228,83.3083,489500.0
2018-02-14 11:20:00,89.87,89.92,89.63,89.87,444637.0,83.3175,83.3639,83.095,83.3175,444637.0
2018-02-14 11:30:00,89.87,89.93,89.57,89.87,575065.0,83.3175,83.3732,83.0394,83.3175,575065.0
2018-02-14 11:40:00,89.87,90.01,89.68,89.68,739886.0,83.3175,83.4473,83.1414,83.1414,739886.0
2018-02-14 11:50:00,89.68,89.78,89.58,89.65,375707.0,83.1414,83.2341,83.0487,83.1136,375707.0
2018-02-14 12:00:00,89.67,89.84,89.58,89.61,417009.0,83.1321,83.2897,83.0487,83.0765,417009.0
2018-02-14 12:10:00,89.61,89.67,89.37,89.4,428630.0,83.0765,83.1321,82.854,82.8818,428630.0
2018-02-14 12:20:00,89.39,89.7,89.3,89.65,373234.0,82.8725,83.1599,82.7891,83.1136,373234.0
2018-02-14 12:30:00,89.63,89.86,89.57,89.83,344062.0,83.095,83.3083,83.0394,83.2805,344062.0
2018-02-14 12:40:00,89.84,89.88,89.71,89.78,285181.0,83.2897,83.3268,83.1692,83.2341,285181.0
2018-02-14 12:50:00,89.78,90.13,89.71,90.05,694277.0,83.2341,83.5586,83.1692,83.4844,694277.0
2018-02-14 13:00:00,90.06,90.33,90.0,90.13,583362.0,83.4937,83.744,83.4381,83.5586,583362.0
2018-02-14 13:10:00,90.14,90.26,90.03,90.04,499461.0,83.5678,83.6791,83.4659,83.4751,499461.0
2018-02-14 13:20:00,90.05,90.24,90.01,90.02,387227.0,83.4844,83.6606,83.4473,83.4566,387227.0
2018-02-14 13:30:00,90.02,90.2,90.01,90.19,470176.0,83.4566,83.6235,83.4473,83.6142,470176.0
2018-02-14 13:40:00,90.2,90.26,90.06,90.18,374273.0,83.6235,83.6791,83.4937,83.6049,374273.0
2018-02-14 13:50:00,90.18,90.18,89.97,90.09,414902.0,83.6049,83.6049,83.4102,83.5215,414902.0
2018-02-14 14:00:00,90.08,90.31,90.08,90.23,568152.0,83.5122,83.7255,83.5122,83.6513,568152.0
2018-02-14 14:10:00,90.23,90.38,90.22,90.38,458881.0,83.6513,83.7903,83.642,83.7903,458881.0
2018-02-14 14:20:00,90.37,90.41,90.2,90.21,522772.0,83.7811,83.8182,83.6235,83.6327,522772.0
2018-02-14 14:30:00,90.22,90.33,90.14,90.28,595135.0,83.642,83.744,83.5678,83.6976,595135.0
2018-02-14 14:40:00,90.28,90.37,90.17,90.3,439738.0,83.6976,83.7811,83.5957,83.7162,439738.0
2018-02-14 14:50:00,90.31,90.44,90.27,90.37,396707.0,83.7255,83.846,83.6884,83.7811,396707.0
2018-02-14 15:00:00,90.38,90.78,90.37,90.63,905204.0,83.7903,84.1612,83.7811,84.0221,905204.0
2018-02-14 15:10:00,90.63,90.95,90.62,90.91,690147.0,84.0221,84.3188,84.0129,84.2817,690147.0
2018-02-14 15:20:00,90.91,90.91,90.65,90.8,818498.0,84.2817,84.2817,84.0407,84.1797,818498.0
2018-02-14 15:30:00,90.8,90.94,90.78,90.91,944015.0,84.1797,84.3095,84.1612,84.2817,944015.0
2018-02-14 15:40:00,90.9,90.99,90.75,90.86,1315305.0,84.2724,84.3559,84.1334,84.2354,1315305.0
2018-02-14 15:50:00,90.86,90.95,90.72,90.83,2843983.0,84.2354,84.3188,84.1056,84.2075,2843983.0
2018-02-15 09:30:00,91.21,91.41,90.82,91.34,1335161.0,84.5598,84.7453,84.1983,84.6804,1335161.0
2018-02-15 09:40:00,91.33,91.59,91.33,91.59,798543.0,84.6711,84.9121,84.6711,84.9121,798543.0
2018-02-15 09:50:00,91.58,91.91,91.58,91.84,674114.0,84.9029,85.2088,84.9029,85.1439,674114.0
2018-02-15 10:00:00,91.84,91.94,91.72,91.78,815884.0,85.1439,85.2366,85.0326,85.0883,815884.0
2018-02-15 10:10:00,91.78,91.89,91.46,91.53,804398.0,85.0883,85.1903,84.7916,84.8565,804398.0
2018-02-15 10:20:00,91.53,92.08,91.42,92.01,712867.0,84.8565,85.3664,84.7545,85.3015,712867.0
2018-02-15 10:30:00,92.01,92.06,91.46,91.47,671290.0,85.3015,85.3479,84.7916,84.8009,671290.0
2018-02-15 10:40:00,91.47,91.6,91.06,91.1,642696.0,84.8009,84.9214,84.4208,84.4579,642696.0
2018-02-15 10:50:00,91.12,91.33,90.85,90.88,698724.0,84.4764,84.6711,84.2261,84.2539,698724.0
2018-02-15 11:00:00,90.89,91.29,90.62,91.2,593343.0,84.2632,84.634,84.0129,84.5506,593343.0
2018-02-15 11:10:00,91.2,91.39,91.1,91.14,489796.0,84.5506,84.7267,84.4579,84.4949,489796.0
2018-02-15 11:20:00,91.14,91.49,91.13,91.48,525007.0,84.4949,84.8194,84.4857,84.8101,525007.0
2018-02-15 11:30:00,91.48,91.54,91.32,91.48,397966.0,84.8101,84.8658,84.6618,84.8101,397966.0
2018-02-15 11:40:00,91.48,91.63,91.47,91.61,407218.0,84.8101,84.9492,84.8009,84.9307,407218.0
2018-02-15 11:50:00,91.62,91.76,91.58,91.7,356664.0,84.9399,85.0697,84.9029,85.0141,356664.0
2018-02-15 12:00:00,91.7,91.83,91.45,91.6,496027.0,85.0141,85.1346,84.7823,84.9214,496027.0
2018-02-15 12:10:00,91.6,91.71,91.59,91.69,267626.0,84.9214,85.0234,84.9121,85.0048,267626.0
2018-02-15 12:20:00,91.69,91.71,91.54,91.56,335470.0,85.0048,85.0234,84.8658,84.8843,335470.0
2018-02-15 12:30:00,91.56,91.87,91.55,91.86,309994.0,84.8843,85.1717,84.875,85.1624,309994.0
2018-02-15 12:40:00,91.87,91.89,91.73,91.79,237656.0,85.1717,85.1903,85.0419,85.0975,237656.0
2018-02-15 12:50:00,91.8,91.97,91.78,91.95,314471.0,85.1068,85.2644,85.0883,85.2459,314471.0
2018-02-15 13:00:00,91.95,92.3,91.95,92.22,476437.0,85.2459,85.5704,85.2459,85.4962,476437.0
2018-02-15 13:10:00,92.22,92.5,92.21,92.46,611733.0,85.4962,85.7558,85.4869,85.7187,611733.0
2018-02-15 13:20:00,92.46,92.47,92.12,92.16,371352.0,85.7187,85.728,85.4035,85.4406,371352.0
2018-02-15 13:30:00,92.16,92.35,92.06,92.28,318411.0,85.4406,85.6167,85.3479,85.5518,318411.0
2018-02-15 13:40:00,92.28,92.4,92.23,92.32,480207.0,85.5518,85.6631,85.5055,85.5889,480207.0
2018-02-15 13:50:00,92.31,92.36,92.14,92.21,355719.0,85.5796,85.626,85.422,85.4869,355719.0
2018-02-15 14:00:00,92.21,92.39,92.05,92.34,325895.0,85.4869,85.6538,85.3386,85.6074,325895.0
2018-02-15 14:10:00,92.34,92.41,92.26,92.39,398125.0,85.6074,85.6723,85.5333,85.6538,398125.0
2018-02-15 14:20:00,92.39,92.44,92.22,92.35,314330.0,85.6538,85.7002,85.4962,85.6167,314330.0
2018-02-15 14:30:00,92.33,92.51,92.3,92.41,455518.0,85.5982,85.7651,85.5704,85.6723,455518.0
2018-02-15 14:40:00,92.41,92.5,92.24,92.28,362565.0,85.6723,85.7558,85.5147,85.5518,362565.0
2018-02-15 14:50:00,92.28,92.29,92.05,92.15,390243.0,85.5518,85.5611,85.3386,85.4313,390243.0
2018-02-15 15:00:00,92.15,92.45,92.15,92.34,730531.0,85.4313,85.7094,85.4313,85.6074,730531.0
2018-02-15 15:10:00,92.33,92.46,92.28,92.43,453137.0,85.5982,85.7187,85.5518,85.6909,453137.0
2018-02-15 15:20:00,92.43,92.52,92.31,92.36,629837.0,85.6909,85.7743,85.5796,85.626,629837.0
2018-02-15 15:30:00,92.36,92.42,92.18,92.39,539981.0,85.626,85.6816,85.4591,85.6538,539981.0
2018-02-15 15:40:00,92.39,92.51,92.33,92.49,893150.0,85.6538,85.7651,85.5982,85.7465,893150.0
2018-02-15 15:50:00,92.49,92.72,92.33,92.72,2324214.0,85.7465,85.9597,85.5982,85.9597,2324214.0
2018-02-16 09:30:00,92.54,92.85,92.38,92.83,2943464.0,85.7929,86.0803,85.6445,86.0617,2943464.0
2018-02-16 09:40:00,92.84,92.9,92.54,92.7,568363.0,86.071,86.1266,85.7929,85.9412,568363.0
2018-02-16 09:50:00,92.7,92.77,92.56,92.58,555006.0,85.9412,86.0061,85.8114,85.8299,555006.0
2018-02-16 10:00:00,92.59,92.72,92.45,92.65,539919.0,85.8392,85.9597,85.7094,85.8948,539919.0
2018-02-16 10:10:00,92.64,92.8,92.54,92.68,579366.0,85.8856,86.0339,85.7929,85.9227,579366.0
2018-02-16 10:20:00,92.66,92.96,92.62,92.94,467529.0,85.9041,86.1822,85.867,86.1637,467529.0
2018-02-16 10:30:00,92.94,93.28,92.9,93.11,838463.0,86.1637,86.4789,86.1266,86.3213,838463.0
2018-02-16 10:40:00,93.11,93.2,92.88,93.19,519143.0,86.3213,86.4047,86.1081,86.3955,519143.0
2018-02-16 10:50:00,93.19,93.2,92.86,92.94,357551.0,86.3955,86.4047,86.0895,86.1637,357551.0
2018-02-16 11:00:00,92.93,93.07,92.79,93.03,480569.0,86.1544,86.2842,86.0246,86.2471,480569.0
2018-02-16 11:10:00,93.02,93.16,93.0,93.13,395879.0,86.2379,86.3677,86.2193,86.3398,395879.0
2018-02-16 11:20:00,93.13,93.18,92.92,92.94,394005.0,86.3398,86.3862,86.1452,86.1637,394005.0
2018-02-16 11:30:00,92.94,93.03,92.88,93.03,321552.0,86.1637,86.2471,86.1081,86.2471,321552.0
2018-02-16 11:40:00,93.03,93.07,92.96,93.03,196162.0,86.2471,86.2842,86.1822,86.2471,196162.0
2018-02-16 11:50:00,93.04,93.25,93.04,93.19,329430.0,86.2564,86.4511,86.2564,86.3955,329430.0
2018-02-16 12:00:00,93.19,93.24,93.12,93.17,260076.0,86.3955,86.4418,86.3306,86.3769,260076.0
2018-02-16 12:10:00,93.17,93.41,93.15,93.36,552474.0,86.3769,86.5994,86.3584,86.5531,552474.0
2018-02-16 12:20:00,93.36,93.38,93.24,93.32,285798.0,86.5531,86.5716,86.4418,86.516,285798.0
2018-02-16 12:30:00,93.33,93.5,93.29,93.38,582812.0,86.5253,86.6829,86.4882,86.5716,582812.0
2018-02-16 12:40:00,93.39,93.46,93.26,93.26,286491.0,86.5809,86.6458,86.4604,86.4604,286491.0
2018-02-16 12:50:00,93.27,93.27,92.88,93.0,598908.0,86.4696,86.4696,86.1081,86.2193,598908.0
2018-02-16 13:00:00,93.02,93.15,92.86,93.0,1413725.0,86.2379,86.3584,86.0895,86.2193,1413725.0
2018-02-16 13:10:00,93.0,93.02,92.47,92.52,599156.0,86.2193,86.2379,85.728,85.7743,599156.0
2018-02-16 13:20:00,92.53,92.62,92.3,92.36,562140.0,85.7836,85.867,85.5704,85.626,562140.0
2018-02-16 13:30:00,92.36,92.47,92.05,92.29,932199.0,85.626,85.728,85.3386,85.5611,932199.0
2018-02-16 13:40:00,92.31,92.6,92.31,92.38,390200.0,85.5796,85.8485,85.5796,85.6445,390200.0
2018-02-16 13:50:00,92.36,92.38,92.06,92.22,375668.0,85.626,85.6445,85.3479,85.4962,375668.0
2018-02-16 14:00:00,92.21,92.46,92.18,92.2,319210.0,85.4869,85.7187,85.4591,85.4777,319210.0
2018-02-16 14:10:00,92.19,92.35,91.85,92.08,574643.0,85.4684,85.6167,85.1532,85.3664,574643.0
2018-02-16 14:20:00,92.07,92.17,91.8,92.15,817234.0,85.3571,85.4498,85.1068,85.4313,817234.0
2018-02-16 14:30:00,92.15,92.33,91.96,92.28,448052.0,85.4313,85.5982,85.2552,85.5518,448052.0
2018-02-16 14:40:00,92.27,92.37,92.11,92.32,403615.0,85.5425,85.6353,85.3942,85.5889,403615.0
2018-02-16 14:50:00,92.32,92.46,92.12,92.44,318926.0,85.5889,85.7187,85.4035,85.7002,318926.0
2018-02-16 15:00:00,92.45,92.57,92.33,92.56,350769.0,85.7094,85.8207,85.5982,85.8114,350769.0
2018-02-16 15:10:00,92.56,92.63,92.34,92.44,336338.0,85.8114,85.8763,85.6074,85.7002,336338.0
2018-02-16 15:20:00,92.43,92.57,92.37,92.44,474996.0,85.6909,85.8207,85.6353,85.7002,474996.0
2018-02-16 15:30:00,92.43,92.47,92.07,92.16,731823.0,85.6909,85.728,85.3571,85.4406,731823.0
2018-02-16 15:40:00,92.15,92.41,92.07,92.4,874443.0,85.4313,85.6723,85.3571,85.6631,874443.0
2018-02-16 15:50:00,92.41,92.45,91.93,91.93,2653745.0,85.6723,85.7094,85.2273,85.2273,2653745.0
2018-02-20 09:30:00,91.4,91.94,91.01,91.89,1762221.0,84.736,85.2366,84.3744,85.1903,1762221.0
2018-02-20 09:40:00,91.9,92.29,91.82,92.24,761264.0,85.1995,85.5611,85.1254,85.5147,761264.0
2018-02-20 09:50:00,92.24,92.32,92.0,92.11,650308.0,85.5147,85.5889,85.2922,85.3942,650308.0
2018-02-20 10:00:00,92.1,92.38,91.95,92.31,639579.0,85.3849,85.6445,85.2459,85.5796,639579.0
2018-02-20 10:10:00,92.31,92.38,92.18,92.33,850055.0,85.5796,85.6445,85.4591,85.5982,850055.0
2018-02-20 10:20:00,92.34,92.42,92.17,92.21,468411.0,85.6074,85.6816,85.4498,85.4869,468411.0
2018-02-20 10:30:00,92.2,92.28,92.04,92.12,515956.0,85.4777,85.5518,85.3293,85.4035,515956.0
2018-02-20 10:40:00,92.12,92.39,92.07,92.33,415760.0,85.4035,85.6538,85.3571,85.5982,415760.0
2018-02-20 10:50:00,92.34,92.42,92.17,92.2,402398.0,85.6074,85.6816,85.4498,85.4777,402398.0
2018-02-20 11:00:00,92.2,92.58,92.17,92.49,613232.0,85.4777,85.8299,85.4498,85.7465,613232.0
2018-02-20 11:10:00,92.49,92.5,92.33,92.36,371842.0,85.7465,85.7558,85.5982,85.626,371842.0
2018-02-20 11:20:00,92.35,92.63,92.35,92.61,504322.0,85.6167,85.8763,85.6167,85.8578,504322.0
2018-02-20 11:30:00,92.62,92.66,92.42,92.44,315357.0,85.867,85.9041,85.6816,85.7002,315357.0
2018-02-20 11:40:00,92.45,92.62,92.43,92.5,275760.0,85.7094,85.867,85.6909,85.7558,275760.0
2018-02-20 11:50:00,92.51,92.82,92.46,92.78,270478.0,85.7651,86.0524,85.7187,86.0154,270478.0
2018-02-20 12:00:00,92.77,92.9,92.73,92.82,244544.0,86.0061,86.1266,85.969,86.0524,244544.0
2018-02-20 12:10:00,92.82,92.9,92.78,92.79,248679.0,86.0524,86.1266,86.0154,86.0246,248679.0
2018-02-20 12:20:00,92.79,92.87,92.75,92.79,237178.0,86.0246,86.0988,85.9876,86.0246,237178.0
2018-02-20 12:30:00,92.79,92.87,92.74,92.84,194855.0,86.0246,86.0988,85.9783,86.071,194855.0
2018-02-20 12:40:00,92.84,92.95,92.78,92.94,248229.0,86.071,86.173,86.0154,86.1637,248229.0
2018-02-20 12:50:00,92.93,93.02,92.9,92.99,377266.0,86.1544,86.2379,86.1266,86.2101,377266.0
2018-02-20 13:00:00,92.99,93.0,92.65,92.74,379896.0,86.2101,86.2193,85.8948,85.9783,379896.0
2018-02-20 13:10:00,92.74,92.9,92.66,92.86,208666.0,85.9783,86.1266,85.9041,86.0895,208666.0
2018-02-20 13:20:00,92.85,92.89,92.66,92.76,214820.0,86.0803,86.1173,85.9041,85.9968,214820.0
2018-02-20 13:30:00,92.75,92.91,92.68,92.89,241958.0,85.9876,86.1359,85.9227,86.1173,241958.0
2018-02-20 13:40:00,92.88,93.02,92.86,92.98,299459.0,86.1081,86.2379,86.0895,86.2008,299459.0
2018-02-20 13:50:00,92.99,92.99,92.84,92.96,407743.0,86.2101,86.2101,86.071,86.1822,407743.0
2018-02-20 14:00:00,92.95,93.01,92.86,92.89,513137.0,86.173,86.2286,86.0895,86.1173,513137.0
2018-02-20 14:10:00,92.89,92.94,92.74,92.82,397280.0,86.1173,86.1637,85.9783,86.0524,397280.0
2018-02-20 14:20:00,92.83,93.01,92.79,92.84,337787.0,86.0617,86.2286,86.0246,86.071,337787.0
2018-02-20 14:30:00,92.84,93.06,92.82,93.05,314988.0,86.071,86.2749,86.0524,86.2657,314988.0
2018-02-20 14:40:00,93.05,93.06,92.84,92.86,299339.0,86.2657,86.2749,86.071,86.0895,299339.0
2018-02-20 14:50:00,92.86,92.92,92.51,92.52,493923.0,86.0895,86.1452,85.7651,85.7743,493923.0
2018-02-20 15:00:00,92.52,92.74,92.25,92.3,518696.0,85.7743,85.9783,85.524,85.5704,518696.0
2018-02-20 15:10:00,92.3,92.46,92.19,92.36,559053.0,85.5704,85.7187,85.4684,85.626,559053.0
2018-02-20 15:20:00,92.36,92.46,92.08,92.41,651991.0,85.626,85.7187,85.3664,85.6723,651991.0
2018-02-20 15:30:00,92.4,92.52,92.35,92.45,539214.0,85.6631,85.7743,85.6167,85.7094,539214.0
2018-02-20 15:40:00,92.44,92.78,92.27,92.75,886087.0,85.7002,86.0154,85.5425,85.9876,886087.0
2018-02-20 15:50:00,92.75,92.91,92.68,92.72,1515204.0,85.9876,86.1359,85.9227,85.9597,1515204.0
2018-02-21 09:30:00,93.01,93.14,92.83,93.04,928353.0,86.2286,86.3491,86.0617,86.2564,928353.0
2018-02-21 09:40:00,93.04,93.14,92.87,93.02,842955.0,86.2564,86.3491,86.0988,86.2379,842955.0
2018-02-21 09:50:00,93.02,93.12,92.91,93.01,432353.0,86.2379,86.3306,86.1359,86.2286,432353.0
2018-02-21 10:00:00,93.02,93.36,92.93,93.31,751637.0,86.2379,86.5531,86.1544,86.5067,751637.0
2018-02-21 10:10:00,93.31,93.32,93.03,93.23,516130.0,86.5067,86.516,86.2471,86.4326,516130.0
2018-02-21 10:20:00,93.24,93.26,93.13,93.21,444278.0,86.4418,86.4604,86.3398,86.414,444278.0
2018-02-21 10:30:00,93.21,93.25,93.08,93.21,512473.0,86.414,86.4511,86.2935,86.414,512473.0
2018-02-21 10:40:00,93.22,93.28,93.04,93.05,418595.0,86.4233,86.4789,86.2564,86.2657,418595.0
2018-02-21 10:50:00,93.05,93.17,92.97,93.14,462209.0,86.2657,86.3769,86.1915,86.3491,462209.0
2018-02-21 11:00:00,93.14,93.21,93.09,93.19,349832.0,86.3491,86.414,86.3028,86.3955,349832.0
2018-02-21 11:10:00,93.2,93.2,93.08,93.11,296159.0,86.4047,86.4047,86.2935,86.3213,296159.0
2018-02-21 11:20:00,93.11,93.17,93.06,93.12,463818.0,86.3213,86.3769,86.2749,86.3306,463818.0
2018-02-21 11:30:00,93.12,93.19,93.09,93.1,406703.0,86.3306,86.3955,86.3028,86.312,406703.0
2018-02-21 11:40:00,93.1,93.18,93.02,93.04,213517.0,86.312,86.3862,86.2379,86.2564,213517.0
2018-02-21 11:50:00,93.05,93.05,92.78,92.82,346296.0,86.2657,86.2657,86.0154,86.0524,346296.0
2018-02-21 12:00:00,92.81,92.98,92.79,92.88,425045.0,86.0432,86.2008,86.0246,86.1081,425045.0
2018-02-21 12:10:00,92.88,93.01,92.84,93.01,209690.0,86.1081,86.2286,86.071,86.2286,209690.0
2018-02-21 12:20:00,93.0,93.0,92.75,92.83,261513.0,86.2193,86.2193,85.9876,86.0617,261513.0
2018-02-21 12:30:00,92.82,92.85,92.75,92.79,298769.0,86.0524,86.0803,85.9876,86.0246,298769.0
2018-02-21 12:40:00,92.8,92.83,92.68,92.79,285110.0,86.0339,86.0617,85.9227,86.0246,285110.0
2018-02-21 12:50:00,92.79,92.86,92.79,92.83,230114.0,86.0246,86.0895,86.0246,86.0617,230114.0
2018-02-21 13:00:00,92.82,92.9,92.75,92.78,185772.0,86.0524,86.1266,85.9876,86.0154,185772.0
2018-02-21 13:10:00,92.78,92.78,92.71,92.74,186495.0,86.0154,86.0154,85.9505,85.9783,186495.0
2018-02-21 13:20:00,92.74,92.75,92.54,92.6,288703.0,85.9783,85.9876,85.7929,85.8485,288703.0
2018-02-21 13:30:00,92.59,92.69,92.51,92.52,343375.0,85.8392,85.9319,85.7651,85.7743,343375.0
2018-02-21 13:40:00,92.53,92.53,92.44,92.52,342208.0,85.7836,85.7836,85.7002,85.7743,342208.0
2018-02-21 13:50:00,92.52,92.79,92.51,92.72,327861.0,85.7743,86.0246,85.7651,85.9597,327861.0
2018-02-21 14:00:00,92.71,93.24,92.58,93.0,1045351.0,85.9505,86.4418,85.8299,86.2193,1045351.0
2018-02-21 14:10:00,93.0,93.1,92.94,93.05,577539.0,86.2193,86.312,86.1637,86.2657,577539.0
2018-02-21 14:20:00,93.05,93.3,92.96,93.13,741003.0,86.2657,86.4975,86.1822,86.3398,741003.0
2018-02-21 14:30:00,93.14,93.23,93.02,93.08,476569.0,86.3491,86.4326,86.2379,86.2935,476569.0
2018-02-21 14:40:00,93.08,93.21,92.85,92.88,430440.0,86.2935,86.414,86.0803,86.1081,430440.0
2018-02-21 14:50:00,92.87,92.98,92.69,92.79,402668.0,86.0988,86.2008,85.9319,86.0246,402668.0
2018-02-21 15:00:00,92.81,92.84,92.25,92.31,807870.0,86.0432,86.071,85.524,85.5796,807870.0
2018-02-21 15:10:00,92.31,92.47,92.04,92.3,726383.0,85.5796,85.728,85.3293,85.5704,726383.0
2018-02-21 15:20:00,92.31,92.6,92.15,92.51,943908.0,85.5796,85.8485,85.4313,85.7651,943908.0
2018-02-21 15:30:00,92.51,92.72,92.27,92.31,810965.0,85.7651,85.9597,85.5425,85.5796,810965.0
2018-02-21 15:40:00,92.31,92.42,92.04,92.2,1100585.0,85.5796,85.6816,85.3293,85.4777,1100585.0
2018-02-21 15:50:00,92.19,92.19,91.5,91.5,2850325.0,85.4684,85.4684,84.8287,84.8287,2850325.0
2018-02-22 09:30:00,92.07,92.38,91.81,92.36,1034195.0,85.3571,85.6445,85.1161,85.626,1034195.0
2018-02-22 09:40:00,92.35,92.47,92.2,92.22,528065.0,85.6167,85.728,85.4777,85.4962,528065.0
2018-02-22 09:50:00,92.21,92.25,91.78,92.01,752061.0,85.4869,85.524,85.0883,85.3015,752061.0
2018-02-22 10:00:00,92.01,92.18,91.71,92.11,575631.0,85.3015,85.4591,85.0234,85.3942,575631.0
2018-02-22 10:10:00,92.11,92.19,91.81,91.93,348858.0,85.3942,85.4684,85.1161,85.2273,348858.0
2018-02-22 10:20:00,91.93,92.35,91.88,92.31,401265.0,85.2273,85.6167,85.181,85.5796,401265.0
2018-02-22 10:30:00,92.32,92.4,92.2,92.4,467120.0,85.5889,85.6631,85.4777,85.6631,467120.0
2018-02-22 10:40:00,92.41,92.52,92.28,92.48,471487.0,85.6723,85.7743,85.5518,85.7372,471487.0
2018-02-22 10:50:00,92.49,92.6,92.32,92.35,379761.0,85.7465,85.8485,85.5889,85.6167,379761.0
2018-02-22 11:00:00,92.36,92.66,92.33,92.59,309290.0,85.626,85.9041,85.5982,85.8392,309290.0
2018-02-22 11:10:00,92.59,92.63,92.42,92.44,349512.0,85.8392,85.8763,85.6816,85.7002,349512.0
2018-02-22 11:20:00,92.43,92.6,92.43,92.54,268900.0,85.6909,85.8485,85.6909,85.7929,268900.0
2018-02-22 11:30:00,92.54,92.55,92.28,92.43,285202.0,85.7929,85.8021,85.5518,85.6909,285202.0
2018-02-22 11:40:00,92.43,92.54,92.37,92.54,233561.0,85.6909,85.7929,85.6353,85.7929,233561.0
2018-02-22 11:50:00,92.54,92.69,92.46,92.59,241796.0,85.7929,85.9319,85.7187,85.8392,241796.0
2018-02-22 12:00:00,92.59,92.73,92.49,92.62,215294.0,85.8392,85.969,85.7465,85.867,215294.0
2018-02-22 12:10:00,92.61,92.72,92.48,92.57,306178.0,85.8578,85.9597,85.7372,85.8207,306178.0
2018-02-22 12:20:00,92.58,92.62,92.32,92.37,292348.0,85.8299,85.867,85.5889,85.6353,292348.0
2018-02-22 12:30:00,92.38,92.41,91.92,91.92,493362.0,85.6445,85.6723,85.2181,85.2181,493362.0
2018-02-22 12:40:00,91.93,92.04,91.74,91.74,497857.0,85.2273,85.3293,85.0512,85.0512,497857.0
2018-02-22 12:50:00,91.74,92.01,91.6,91.86,501058.0,85.0512,85.3015,84.9214,85.1624,501058.0
2018-02-22 13:00:00,91.86,92.05,91.86,91.93,265841.0,85.1624,85.3386,85.1624,85.2273,265841.0
2018-02-22 13:10:00,91.94,91.96,91.75,91.77,306762.0,85.2366,85.2552,85.0605,85.079,306762.0
2018-02-22 13:20:00,91.78,91.9,91.67,91.79,335117.0,85.0883,85.1995,84.9863,85.0975,335117.0
2018-02-22 13:30:00,91.8,91.87,91.55,91.64,354794.0,85.1068,85.1717,84.875,84.9585,354794.0
2018-02-22 13:40:00,91.64,91.65,91.36,91.44,494108.0,84.9585,84.9678,84.6989,84.7731,494108.0
2018-02-22 13:50:00,91.44,91.87,91.37,91.8,340737.0,84.7731,85.1717,84.7082,85.1068,340737.0
2018-02-22 14:00:00,91.8,92.05,91.79,91.88,354371.0,85.1068,85.3386,85.0975,85.181,354371.0
2018-02-22 14:10:00,91.87,92.04,91.81,92.04,194050.0,85.1717,85.3293,85.1161,85.3293,194050.0
2018-02-22 14:20:00,92.04,92.19,91.83,92.17,245358.0,85.3293,85.4684,85.1346,85.4498,245358.0
2018-02-22 14:30:00,92.18,92.22,92.05,92.07,220452.0,85.4591,85.4962,85.3386,85.3571,220452.0
2018-02-22 14:40:00,92.07,92.08,91.93,92.04,319291.0,85.3571,85.3664,85.2273,85.3293,319291.0
2018-02-22 14:50:00,92.03,92.1,91.77,91.83,800965.0,85.32,85.3849,85.079,85.1346,800965.0
2018-02-22 15:00:00,91.84,91.97,91.77,91.91,735388.0,85.1439,85.2644,85.079,85.2088,735388.0
2018-02-22 15:10:00,91.9,92.13,91.87,92.09,531498.0,85.1995,85.4128,85.1717,85.3757,531498.0
2018-02-22 15:20:00,92.1,92.23,91.98,91.99,409256.0,85.3849,85.5055,85.2737,85.283,409256.0
2018-02-22 15:30:00,91.99,92.06,91.81,91.9,529588.0,85.283,85.3479,85.1161,85.1995,529588.0
2018-02-22 15:40:00,91.89,92.05,91.54,91.56,891218.0,85.1903,85.3386,84.8658,84.8843,891218.0
2018-02-22 15:50:00,91.56,92.05,91.44,91.74,1358987.0,84.8843,85.3386,84.7731,85.0512,1358987.0
2018-02-23 09:30:00,92.75,92.8,92.36,92.66,1096449.0,85.9876,86.0339,85.626,85.9041,1096449.0
2018-02-23 09:40:00,92.65,92.9,92.58,92.71,764428.0,85.8948,86.1266,85.8299,85.9505,764428.0
2018-02-23 09:50:00,92.71,92.89,92.67,92.89,503847.0,85.9505,86.1173,85.9134,86.1173,503847.0
2018-02-23 10:00:00,92.88,92.94,92.69,92.84,352771.0,86.1081,86.1637,85.9319,86.071,352771.0
2018-02-23 10:10:00,92.84,92.88,92.57,92.7,625804.0,86.071,86.1081,85.8207,85.9412,625804.0
2018-02-23 10:20:00,92.7,92.74,92.53,92.61,470851.0,85.9412,85.9783,85.7836,85.8578,470851.0
2018-02-23 10:30:00,92.61,92.87,92.52,92.85,472766.0,85.8578,86.0988,85.7743,86.0803,472766.0
2018-02-23 10:40:00,92.85,93.03,92.68,92.86,567747.0,86.0803,86.2471,85.9227,86.0895,567747.0
2018-02-23 10:50:00,92.85,93.05,92.82,93.02,385946.0,86.0803,86.2657,86.0524,86.2379,385946.0
2018-02-23 11:00:00,93.02,93.26,93.0,93.21,556794.0,86.2379,86.4604,86.2193,86.414,556794.0
2018-02-23 11:10:00,93.21,93.28,93.04,93.06,448233.0,86.414,86.4789,86.2564,86.2749,448233.0
2018-02-23 11:20:00,93.05,93.27,93.05,93.2,337395.0,86.2657,86.4696,86.2657,86.4047,337395.0
2018-02-23 11:30:00,93.2,93.28,93.14,93.26,278574.0,86.4047,86.4789,86.3491,86.4604,278574.0
2018-02-23 11:40:00,93.26,93.27,93.12,93.12,254448.0,86.4604,86.4696,86.3306,86.3306,254448.0
2018-02-23 11:50:00,93.13,93.37,93.13,93.34,474290.0,86.3398,86.5623,86.3398,86.5345,474290.0
2018-02-23 12:00:00,93.34,93.43,93.29,93.3,324526.0,86.5345,86.618,86.4882,86.4975,324526.0
2018-02-23 12:10:00,93.31,93.42,93.28,93.41,255558.0,86.5067,86.6087,86.4789,86.5994,255558.0
2018-02-23 12:20:00,93.41,93.42,93.15,93.18,270032.0,86.5994,86.6087,86.3584,86.3862,270032.0
2018-02-23 12:30:00,93.18,93.27,93.11,93.25,274408.0,86.3862,86.4696,86.3213,86.4511,274408.0
2018-02-23 12:40:00,93.25,93.26,93.09,93.2,441172.0,86.4511,86.4604,86.3028,86.4047,441172.0
2018-02-23 12:50:00,93.19,93.25,93.05,93.05,433347.0,86.3955,86.4511,86.2657,86.2657,433347.0
2018-02-23 13:00:00,93.06,93.1,92.97,93.06,440469.0,86.2749,86.312,86.1915,86.2749,440469.0
2018-02-23 13:10:00,93.05,93.08,92.9,92.97,260453.0,86.2657,86.2935,86.1266,86.1915,260453.0
2018-02-23 13:20:00,92.98,93.1,92.97,93.06,250878.0,86.2008,86.312,86.1915,86.2749,250878.0
2018-02-23 13:30:00,93.07,93.15,93.0,93.15,292348.0,86.2842,86.3584,86.2193,86.3584,292348.0
2018-02-23 13:40:00,93.15,93.21,93.08,93.18,216522.0,86.3584,86.414,86.2935,86.3862,216522.0
2018-02-23 13:50:00,93.17,93.27,93.09,93.25,216255.0,86.3769,86.4696,86.3028,86.4511,216255.0
2018-02-23 14:00:00,93.24,93.29,93.07,93.14,224971.0,86.4418,86.4882,86.2842,86.3491,224971.0
2018-02-23 14:10:00,93.15,93.17,93.03,93.08,215132.0,86.3584,86.3769,86.2471,86.2935,215132.0
2018-02-23 14:20:00,93.07,93.3,93.06,93.21,231541.0,86.2842,86.4975,86.2749,86.414,231541.0
2018-02-23 14:30:00,93.21,93.35,93.19,93.3,347415.0,86.414,86.5438,86.3955,86.4975,347415.0
2018-02-23 14:40:00,93.31,93.52,93.28,93.49,631545.0,86.5067,86.7014,86.4789,86.6736,631545.0
2018-02-23 14:50:00,93.49,93.6,93.43,93.51,573834.0,86.6736,86.7756,86.618,86.6921,573834.0
2018-02-23 15:00:00,93.5,93.75,93.5,93.67,537191.0,86.6829,86.9146,86.6829,86.8405,537191.0
2018-02-23 15:10:00,93.68,93.77,93.61,93.74,500176.0,86.8497,86.9332,86.7848,86.9054,500176.0
2018-02-23 15:20:00,93.74,94.02,93.72,93.93,1183140.0,86.9054,87.165,86.8868,87.0815,1183140.0
2018-02-23 15:30:00,93.94,94.04,93.76,93.84,933586.0,87.0908,87.1835,86.9239,86.9981,933586.0
2018-02-23 15:40:00,93.84,94.06,93.84,93.92,923587.0,86.9981,87.202,86.9981,87.0722,923587.0
2018-02-23 15:50:00,93.92,94.07,93.9,94.07,2306224.0,87.0722,87.2113,87.0537,87.2113,2306224.0
2018-02-26 09:30:00,94.38,94.8,94.25,94.78,1558320.0,87.4987,87.8881,87.3782,87.8695,1558320.0
2018-02-26 09:40:00,94.78,94.97,94.66,94.93,869435.0,87.8695,88.0457,87.7583,88.0086,869435.0
2018-02-26 09:50:00,94.94,94.98,94.82,94.91,863023.0,88.0179,88.055,87.9066,87.9901,863023.0
2018-02-26 10:00:00,94.91,95.06,94.88,95.06,1236735.0,87.9901,88.1291,87.9623,88.1291,1236735.0
2018-02-26 10:10:00,95.06,95.22,94.99,95.09,866158.0,88.1291,88.2775,88.0642,88.1569,866158.0
2018-02-26 10:20:00,95.09,95.1,94.85,94.85,692333.0,88.1569,88.1662,87.9344,87.9344,692333.0
2018-02-26 10:30:00,94.86,94.95,94.71,94.8,538593.0,87.9437,88.0271,87.8046,87.8881,538593.0
2018-02-26 10:40:00,94.79,95.0,94.78,94.85,458873.0,87.8788,88.0735,87.8695,87.9344,458873.0
2018-02-26 10:50:00,94.85,94.95,94.76,94.83,445334.0,87.9344,88.0271,87.851,87.9159,445334.0
2018-02-26 11:00:00,94.83,95.08,94.77,95.04,504886.0,87.9159,88.1477,87.8603,88.1106,504886.0
2018-02-26 11:10:00,95.04,95.1,94.97,95.06,553602.0,88.1106,88.1662,88.0457,88.1291,553602.0
2018-02-26 11:20:00,95.06,95.14,95.01,95.12,455227.0,88.1291,88.2033,88.0828,88.1848,455227.0
2018-02-26 11:30:00,95.12,95.24,95.05,95.12,480409.0,88.1848,88.296,88.1199,88.1848,480409.0
2018-02-26 11:40:00,95.13,95.14,94.94,94.97,435191.0,88.194,88.2033,88.0179,88.0457,435191.0
2018-02-26 11:50:00,94.96,95.01,94.86,94.87,308251.0,88.0364,88.0828,87.9437,87.953,308251.0
2018-02-26 12:00:00,94.86,94.98,94.79,94.92,671907.0,87.9437,88.055,87.8788,87.9993,671907.0
2018-02-26 12:10:00,94.93,95.01,94.87,94.93,272631.0,88.0086,88.0828,87.953,88.0086,272631.0
2018-02-26 12:20:00,94.93,95.01,94.9,94.98,298182.0,88.0086,88.0828,87.9808,88.055,298182.0
2018-02-26 12:30:00,94.99,95.0,94.9,94.93,483850.0,88.0642,88.0735,87.9808,88.0086,483850.0
2018-02-26 12:40:00,94.93,94.98,94.85,94.96,297587.0,88.0086,88.055,87.9344,88.0364,297587.0
2018-02-26 12:50:00,94.97,95.0,94.91,94.93,371632.0,88.0457,88.0735,87.9901,88.0086,371632.0
2018-02-26 13:00:00,94.93,95.02,94.92,95.01,666492.0,88.0086,88.092,87.9993,88.0828,666492.0
2018-02-26 13:10:00,95.0,95.05,94.93,94.96,364579.0,88.0735,88.1199,88.0086,88.0364,364579.0
2018-02-26 13:20:00,94.95,95.12,94.95,95.1,273060.0,88.0271,88.1848,88.0271,88.1662,273060.0
2018-02-26 13:30:00,95.09,95.11,95.0,95.01,221389.0,88.1569,88.1755,88.0735,88.0828,221389.0
2018-02-26 13:40:00,95.02,95.06,95.0,95.03,193049.0,88.092,88.1291,88.0735,88.1013,193049.0
2018-02-26 13:50:00,95.04,95.06,94.98,95.0,396771.0,88.1106,88.1291,88.055,88.0735,396771.0
2018-02-26 14:00:00,95.0,95.06,94.95,95.06,516924.0,88.0735,88.1291,88.0271,88.1291,516924.0
2018-02-26 14:10:00,95.06,95.24,95.02,95.22,432903.0,88.1291,88.296,88.092,88.2775,432903.0
2018-02-26 14:20:00,95.22,95.25,95.13,95.16,329253.0,88.2775,88.3053,88.194,88.2218,329253.0
2018-02-26 14:30:00,95.16,95.21,95.09,95.16,391623.0,88.2218,88.2682,88.1569,88.2218,391623.0
2018-02-26 14:40:00,95.15,95.22,94.97,95.03,392321.0,88.2126,88.2775,88.0457,88.1013,392321.0
2018-02-26 14:50:00,95.03,95.1,94.95,94.99,463272.0,88.1013,88.1662,88.0271,88.0642,463272.0
2018-02-26 15:00:00,94.99,95.25,94.96,95.23,504057.0,88.0642,88.3053,88.0364,88.2867,504057.0
2018-02-26 15:10:00,95.23,95.26,95.1,95.23,435926.0,88.2867,88.3145,88.1662,88.2867,435926.0
2018-02-26 15:20:00,95.23,95.35,95.22,95.31,566472.0,88.2867,88.398,88.2775,88.3609,566472.0
2018-02-26 15:30:00,95.31,95.33,95.2,95.25,582179.0,88.3609,88.3794,88.2589,88.3053,582179.0
2018-02-26 15:40:00,95.25,95.33,95.13,95.13,1039113.0,88.3053,88.3794,88.194,88.194,1039113.0
2018-02-26 15:50:00,95.14,95.45,95.06,95.43,1870949.0,88.2033,88.4907,88.1291,88.4722,1870949.0
2018-02-27 09:30:00,95.74,95.84,95.31,95.7,1577695.0,88.7595,88.8523,88.3609,88.7225,1577695.0
2018-02-27 09:40:00,95.7,95.7,95.5,95.56,970996.0,88.7225,88.7225,88.537,88.5927,970996.0
2018-02-27 09:50:00,95.57,95.65,95.25,95.38,899705.0,88.6019,88.6761,88.3053,88.4258,899705.0
2018-02-27 10:00:00,95.39,95.76,95.39,95.72,627585.0,88.4351,88.7781,88.4351,88.741,627585.0
2018-02-27 10:10:00,95.72,95.78,95.64,95.75,658260.0,88.741,88.7966,88.6668,88.7688,658260.0
2018-02-27 10:20:00,95.75,95.83,95.71,95.77,500019.0,88.7688,88.843,88.7317,88.7874,500019.0
2018-02-27 10:30:00,95.77,95.82,95.46,95.54,521996.0,88.7874,88.8337,88.5,88.5741,521996.0
2018-02-27 10:40:00,95.55,95.64,95.26,95.31,560398.0,88.5834,88.6668,88.3145,88.3609,560398.0
2018-02-27 10:50:00,95.31,95.39,94.95,95.1,572142.0,88.3609,88.4351,88.0271,88.1662,572142.0
2018-02-27 11:00:00,95.11,95.2,94.93,95.18,415153.0,88.1755,88.2589,88.0086,88.2404,415153.0
2018-02-27 11:10:00,95.18,95.56,95.18,95.44,470908.0,88.2404,88.5927,88.2404,88.4814,470908.0
2018-02-27 11:20:00,95.44,95.44,95.02,95.04,408869.0,88.4814,88.4814,88.092,88.1106,408869.0
2018-02-27 11:30:00,95.05,95.17,94.91,94.92,544054.0,88.1199,88.2311,87.9901,87.9993,544054.0
2018-02-27 11:40:00,94.92,95.14,94.86,95.13,502896.0,87.9993,88.2033,87.9437,88.194,502896.0
2018-02-27 11:50:00,95.13,95.16,94.85,94.86,342901.0,88.194,88.2218,87.9344,87.9437,342901.0
2018-02-27 12:00:00,94.85,95.08,94.85,95.07,353012.0,87.9344,88.1477,87.9344,88.1384,353012.0
2018-02-27 12:10:00,95.06,95.12,94.79,94.83,292488.0,88.1291,88.1848,87.8788,87.9159,292488.0
2018-02-27 12:20:00,94.83,94.84,94.56,94.78,416829.0,87.9159,87.9252,87.6656,87.8695,416829.0
2018-02-27 12:30:00,94.78,95.05,94.68,95.01,321349.0,87.8695,88.1199,87.7768,88.0828,321349.0
2018-02-27 12:40:00,95.01,95.08,94.91,95.02,355259.0,88.0828,88.1477,87.9901,88.092,355259.0
2018-02-27 12:50:00,95.03,95.33,95.0,95.3,327572.0,88.1013,88.3794,88.0735,88.3516,327572.0
2018-02-27 13:00:00,95.29,95.35,95.16,95.33,163607.0,88.3424,88.398,88.2218,88.3794,163607.0
2018-02-27 13:10:00,95.32,95.34,95.08,95.2,282337.0,88.3702,88.3887,88.1477,88.2589,282337.0
2018-02-27 13:20:00,95.21,95.29,95.13,95.19,269313.0,88.2682,88.3424,88.194,88.2497,269313.0
2018-02-27 13:30:00,95.17,95.2,94.98,95.06,196915.0,88.2311,88.2589,88.055,88.1291,196915.0
2018-02-27 13:40:00,95.05,95.27,94.97,95.15,289292.0,88.1199,88.3238,88.0457,88.2126,289292.0
2018-02-27 13:50:00,95.15,95.19,94.96,95.04,358272.0,88.2126,88.2497,88.0364,88.1106,358272.0
2018-02-27 14:00:00,95.04,95.11,94.75,95.02,426502.0,88.1106,88.1755,87.8417,88.092,426502.0
2018-02-27 14:10:00,95.01,95.07,94.9,94.91,460379.0,88.0828,88.1384,87.9808,87.9901,460379.0
2018-02-27 14:20:00,94.91,95.09,94.85,95.04,566780.0,87.9901,88.1569,87.9344,88.1106,566780.0
2018-02-27 14:30:00,95.04,95.28,95.02,95.2,359995.0,88.1106,88.3331,88.092,88.2589,359995.0
2018-02-27 14:40:00,95.23,95.24,94.91,94.91,319110.0,88.2867,88.296,87.9901,87.9901,319110.0
2018-02-27 14:50:00,94.91,95.17,94.91,95.02,467814.0,87.9901,88.2311,87.9901,88.092,467814.0
2018-02-27 15:00:00,95.0,95.04,94.72,94.75,483685.0,88.0735,88.1106,87.8139,87.8417,483685.0
2018-02-27 15:10:00,94.76,94.82,94.44,94.45,729638.0,87.851,87.9066,87.5543,87.5636,729638.0
2018-02-27 15:20:00,94.45,94.66,94.31,94.66,641187.0,87.5636,87.7583,87.4338,87.7583,641187.0
2018-02-27 15:30:00,94.66,94.78,94.46,94.64,599443.0,87.7583,87.8695,87.5729,87.7398,599443.0
2018-02-27 15:40:00,94.63,94.93,94.5,94.88,832134.0,87.7305,88.0086,87.61,87.9623,832134.0
2018-02-27 15:50:00,94.89,94.89,94.21,94.21,1921819.0,87.9715,87.9715,87.3411,87.3411,1921819.0
2018-02-28 09:30:00,94.8,95.04,94.69,94.88,983939.0,87.8881,88.1106,87.7861,87.9623,983939.0
2018-02-28 09:40:00,94.89,95.09,94.88,94.99,613951.0,87.9715,88.1569,87.9623,88.0642,613951.0
2018-02-28 09:50:00,95.0,95.36,94.98,95.28,774702.0,88.0735,88.4073,88.055,88.3331,774702.0
2018-02-28 10:00:00,95.28,95.31,95.04,95.06,434371.0,88.3331,88.3609,88.1106,88.1291,434371.0
2018-02-28 10:10:00,95.05,95.27,95.02,95.25,340664.0,88.1199,88.3238,88.092,88.3053,340664.0
2018-02-28 10:20:00,95.24,95.26,95.05,95.16,311555.0,88.296,88.3145,88.1199,88.2218,311555.0
2018-02-28 10:30:00,95.17,95.3,95.08,95.25,312747.0,88.2311,88.3516,88.1477,88.3053,312747.0
2018-02-28 10:40:00,95.26,95.3,94.89,94.93,470710.0,88.3145,88.3516,87.9715,88.0086,470710.0
2018-02-28 10:50:00,94.93,94.97,94.53,94.69,563997.0,88.0086,88.0457,87.6378,87.7861,563997.0
2018-02-28 11:00:00,94.7,94.94,94.66,94.78,406979.0,87.7954,88.0179,87.7583,87.8695,406979.0
2018-02-28 11:10:00,94.78,94.88,94.62,94.86,458109.0,87.8695,87.9623,87.7212,87.9437,458109.0
2018-02-28 11:20:00,94.85,95.11,94.8,95.03,425665.0,87.9344,88.1755,87.8881,88.1013,425665.0
2018-02-28 11:30:00,95.03,95.08,94.71,94.72,437291.0,88.1013,88.1477,87.8046,87.8139,437291.0
2018-02-28 11:40:00,94.72,94.79,94.56,94.71,388273.0,87.8139,87.8788,87.6656,87.8046,388273.0
2018-02-28 11:50:00,94.71,94.9,94.67,94.89,284191.0,87.8046,87.9808,87.7676,87.9715,284191.0
2018-02-28 12:00:00,94.9,94.97,94.73,94.95,270769.0,87.9808,88.0457,87.8232,88.0271,270769.0
2018-02-28 12:10:00,94.95,95.02,94.87,94.92,326801.0,88.0271,88.092,87.953,87.9993,326801.0
2018-02-28 12:20:00,94.92,94.95,94.76,94.84,234560.0,87.9993,88.0271,87.851,87.9252,234560.0
2018-02-28 12:30:00,94.83,95.08,94.74,95.07,250472.0,87.9159,88.1477,87.8325,88.1384,250472.0
2018-02-28 12:40:00,95.06,95.35,94.97,95.33,337517.0,88.1291,88.398,88.0457,88.3794,337517.0
2018-02-28 12:50:00,95.33,95.48,95.24,95.42,343108.0,88.3794,88.5185,88.296,88.4629,343108.0
2018-02-28 13:00:00,95.42,95.46,95.28,95.44,311529.0,88.4629,88.5,88.3331,88.4814,311529.0
2018-02-28 13:10:00,95.44,95.52,95.28,95.38,404334.0,88.4814,88.5556,88.3331,88.4258,404334.0
2018-02-28 13:20:00,95.38,95.54,95.33,95.52,264414.0,88.4258,88.5741,88.3794,88.5556,264414.0
2018-02-28 13:30:00,95.52,95.6,95.48,95.49,359061.0,88.5556,88.6298,88.5185,88.5278,359061.0
2018-02-28 13:40:00,95.49,95.55,95.38,95.41,273549.0,88.5278,88.5834,88.4258,88.4536,273549.0
2018-02-28 13:50:00,95.4,95.61,95.33,95.6,398083.0,88.4443,88.639,88.3794,88.6298,398083.0
2018-02-28 14:00:00,95.59,95.71,95.53,95.54,388110.0,88.6205,88.7317,88.5649,88.5741,388110.0
2018-02-28 14:10:00,95.54,95.6,95.44,95.58,377977.0,88.5741,88.6298,88.4814,88.6112,377977.0
2018-02-28 14:20:00,95.59,95.63,95.5,95.5,330694.0,88.6205,88.6576,88.537,88.537,330694.0
2018-02-28 14:30:00,95.5,95.52,95.26,95.29,383989.0,88.537,88.5556,88.3145,88.3424,383989.0
2018-02-28 14:40:00,95.29,95.35,95.1,95.18,358433.0,88.3424,88.398,88.1662,88.2404,358433.0
2018-02-28 14:50:00,95.18,95.19,94.8,94.83,538475.0,88.2404,88.2497,87.8881,87.9159,538475.0
2018-02-28 15:00:00,94.84,94.93,94.4,94.69,909019.0,87.9252,88.0086,87.5172,87.7861,909019.0
2018-02-28 15:10:00,94.69,94.77,94.47,94.67,543523.0,87.7861,87.8603,87.5821,87.7676,543523.0
2018-02-28 15:20:00,94.67,94.83,94.43,94.78,666576.0,87.7676,87.9159,87.5451,87.8695,666576.0
2018-02-28 15:30:00,94.79,94.91,94.58,94.91,502679.0,87.8788,87.9901,87.6841,87.9901,502679.0
2018-02-28 15:40:00,94.9,94.92,94.18,94.22,1083661.0,87.9808,87.9993,87.3133,87.3504,1083661.0
2018-02-28 15:50:00,94.2,94.23,93.63,93.77,3577054.0,87.3318,87.3596,86.8034,86.9332,3577054.0
2018-03-01 09:30:00,93.94,94.57,93.66,93.73,1370238.0,87.0908,87.6749,86.8312,86.8961,1370238.0
2018-03-01 09:40:00,93.73,93.75,93.02,93.11,1281667.0,86.8961,86.9146,86.2379,86.3213,1281667.0
2018-03-01 09:50:00,93.1,93.21,92.55,92.56,1222152.0,86.312,86.414,85.8021,85.8114,1222152.0
2018-03-01 10:00:00,92.57,93.32,92.35,93.19,786514.0,85.8207,86.516,85.6167,86.3955,786514.0
2018-03-01 10:10:00,93.19,93.31,92.85,93.16,570518.0,86.3955,86.5067,86.0803,86.3677,570518.0
2018-03-01 10:20:00,93.17,93.5,92.9,93.48,670515.0,86.3769,86.6829,86.1266,86.6643,670515.0
2018-03-01 10:30:00,93.47,94.04,93.29,93.77,838179.0,86.6551,87.1835,86.4882,86.9332,838179.0
2018-03-01 10:40:00,93.78,93.82,93.32,93.43,516954.0,86.9425,86.9795,86.516,86.618,516954.0
2018-03-01 10:50:00,93.43,93.45,92.84,92.94,520473.0,86.618,86.6365,86.071,86.1637,520473.0
2018-03-01 11:00:00,92.94,93.32,92.88,93.27,397752.0,86.1637,86.516,86.1081,86.4696,397752.0
2018-03-01 11:10:00,93.27,93.4,92.92,93.39,433354.0,86.4696,86.5902,86.1452,86.5809,433354.0
2018-03-01 11:20:00,93.39,93.47,92.95,93.1,363704.0,86.5809,86.6551,86.173,86.312,363704.0
2018-03-01 11:30:00,93.11,93.45,93.07,93.44,338067.0,86.3213,86.6365,86.2842,86.6272,338067.0
2018-03-01 11:40:00,93.44,93.56,93.34,93.43,660290.0,86.6272,86.7385,86.5345,86.618,660290.0
2018-03-01 11:50:00,93.43,93.77,93.41,93.62,334609.0,86.618,86.9332,86.5994,86.7941,334609.0
2018-03-01 12:00:00,93.62,93.66,93.19,93.31,498912.0,86.7941,86.8312,86.3955,86.5067,498912.0
2018-03-01 12:10:00,93.3,93.41,93.09,93.09,309374.0,86.4975,86.5994,86.3028,86.3028,309374.0
2018-03-01 12:20:00,93.08,93.15,92.93,93.07,483124.0,86.2935,86.3584,86.1544,86.2842,483124.0
2018-03-01 12:30:00,93.06,93.06,92.76,92.97,477786.0,86.2749,86.2749,85.9968,86.1915,477786.0
2018-03-01 12:40:00,92.96,93.27,92.81,93.26,402435.0,86.1822,86.4696,86.0432,86.4604,402435.0
2018-03-01 12:50:00,93.26,93.29,93.04,93.05,410988.0,86.4604,86.4882,86.2564,86.2657,410988.0
2018-03-01 13:00:00,93.04,93.04,92.25,92.54,1230484.0,86.2564,86.2564,85.524,85.7929,1230484.0
2018-03-01 13:10:00,92.52,92.95,92.45,92.83,636728.0,85.7743,86.173,85.7094,86.0617,636728.0
2018-03-01 13:20:00,92.82,93.1,92.68,92.84,587802.0,86.0524,86.312,85.9227,86.071,587802.0
2018-03-01 13:30:00,92.84,93.07,92.55,92.69,590853.0,86.071,86.2842,85.8021,85.9319,590853.0
2018-03-01 13:40:00,92.69,92.73,92.27,92.43,712332.0,85.9319,85.969,85.5425,85.6909,712332.0
2018-03-01 13:50:00,92.43,92.63,92.28,92.28,521015.0,85.6909,85.8763,85.5518,85.5518,521015.0
2018-03-01 14:00:00,92.28,92.36,91.92,92.07,1264864.0,85.5518,85.626,85.2181,85.3571,1264864.0
2018-03-01 14:10:00,92.06,92.23,91.84,92.22,918906.0,85.3479,85.5055,85.1439,85.4962,918906.0
2018-03-01 14:20:00,92.22,92.49,92.07,92.43,974786.0,85.4962,85.7465,85.3571,85.6909,974786.0
2018-03-01 14:30:00,92.43,92.49,92.02,92.2,777361.0,85.6909,85.7465,85.3108,85.4777,777361.0
2018-03-01 14:40:00,92.21,92.69,92.13,92.37,730338.0,85.4869,85.9319,85.4128,85.6353,730338.0
2018-03-01 14:50:00,92.39,92.59,92.28,92.54,775727.0,85.6538,85.8392,85.5518,85.7929,775727.0
2018-03-01 15:00:00,92.53,92.96,92.31,92.9,932246.0,85.7836,86.1822,85.5796,86.1266,932246.0
2018-03-01 15:10:00,92.89,93.23,92.71,93.22,569116.0,86.1173,86.4326,85.9505,86.4233,569116.0
2018-03-01 15:20:00,93.23,93.35,92.96,93.11,866708.0,86.4326,86.5438,86.1822,86.3213,866708.0
2018-03-01 15:30:00,93.12,93.28,92.51,92.55,1227277.0,86.3306,86.4789,85.7651,85.8021,1227277.0
2018-03-01 15:40:00,92.55,92.88,92.36,92.82,1118641.0,85.8021,86.1081,85.626,86.0524,1118641.0
2018-03-01 15:50:00,92.82,93.12,92.7,92.84,2530153.0,86.0524,86.3306,85.9412,86.071,2530153.0
2018-03-02 09:30:00,91.58,91.93,91.38,91.44,2042644.0,84.9029,85.2273,84.7174,84.7731,2042644.0
2018-03-02 09:40:00,91.43,91.67,90.86,91.11,1504098.0,84.7638,84.9863,84.2354,84.4671,1504098.0
2018-03-02 09:50:00,91.11,91.75,91.11,91.65,975415.0,84.4671,85.0605,84.4671,84.9678,975415.0
2018-03-02 10:00:00,91.66,91.98,91.46,91.57,970607.0,84.977,85.2737,84.7916,84.8936,970607.0
2018-03-02 10:10:00,91.57,91.74,91.36,91.41,747073.0,84.8936,85.0512,84.6989,84.7453,747073.0
2018-03-02 10:20:00,91.41,91.73,91.21,91.51,597969.0,84.7453,85.0419,84.5598,84.838,597969.0
2018-03-02 10:30:00,91.51,91.85,91.42,91.85,543628.0,84.838,85.1532,84.7545,85.1532,543628.0
2018-03-02 10:40:00,91.84,92.14,91.77,91.92,695959.0,85.1439,85.422,85.079,85.2181,695959.0
2018-03-02 10:50:00,91.91,92.01,91.78,91.81,610139.0,85.2088,85.3015,85.0883,85.1161,610139.0
2018-03-02 11:00:00,91.8,91.93,91.53,91.6,405857.0,85.1068,85.2273,84.8565,84.9214,405857.0
2018-03-02 11:10:00,91.61,91.84,91.46,91.56,460054.0,84.9307,85.1439,84.7916,84.8843,460054.0
2018-03-02 11:20:00,91.56,92.09,91.48,92.04,527282.0,84.8843,85.3757,84.8101,85.3293,527282.0
2018-03-02 11:30:00,92.04,92.19,91.72,91.86,394797.0,85.3293,85.4684,85.0326,85.1624,394797.0
2018-03-02 11:40:00,91.87,92.22,91.85,92.18,509502.0,85.1717,85.4962,85.1532,85.4591,509502.0
2018-03-02 11:50:00,92.19,92.36,92.03,92.35,559773.0,85.4684,85.626,85.32,85.6167,559773.0
2018-03-02 12:00:00,92.34,92.46,92.11,92.35,555851.0,85.6074,85.7187,85.3942,85.6167,555851.0
2018-03-02 12:10:00,92.35,92.43,92.13,92.21,453799.0,85.6167,85.6909,85.4128,85.4869,453799.0
2018-03-02 12:20:00,92.21,92.5,92.09,92.33,394028.0,85.4869,85.7558,85.3757,85.5982,394028.0
2018-03-02 12:30:00,92.34,92.38,91.98,92.01,536192.0,85.6074,85.6445,85.2737,85.3015,536192.0
2018-03-02 12:40:00,92.02,92.27,91.97,92.21,679579.0,85.3108,85.5425,85.2644,85.4869,679579.0
2018-03-02 12:50:00,92.22,92.34,92.14,92.25,485154.0,85.4962,85.6074,85.422,85.524,485154.0
2018-03-02 13:00:00,92.24,92.31,92.03,92.05,338829.0,85.5147,85.5796,85.32,85.3386,338829.0
2018-03-02 13:10:00,92.04,92.06,91.71,91.91,433159.0,85.3293,85.3479,85.0234,85.2088,433159.0
2018-03-02 13:20:00,91.9,91.99,91.63,91.64,468908.0,85.1995,85.283,84.9492,84.9585,468908.0
2018-03-02 13:30:00,91.64,91.79,91.35,91.5,562422.0,84.9585,85.0975,84.6896,84.8287,562422.0
2018-03-02 13:40:00,91.51,91.82,91.44,91.81,689291.0,84.838,85.1254,84.7731,85.1161,689291.0
2018-03-02 13:50:00,91.83,91.87,91.57,91.65,340227.0,85.1346,85.1717,84.8936,84.9678,340227.0
2018-03-02 14:00:00,91.66,92.04,91.66,91.95,326768.0,84.977,85.3293,84.977,85.2459,326768.0
2018-03-02 14:10:00,91.96,92.23,91.95,92.07,356157.0,85.2552,85.5055,85.2459,85.3571,356157.0
2018-03-02 14:20:00,92.07,92.09,91.85,91.96,387981.0,85.3571,85.3757,85.1532,85.2552,387981.0
2018-03-02 14:30:00,91.95,92.21,91.79,92.21,443473.0,85.2459,85.4869,85.0975,85.4869,443473.0
2018-03-02 14:40:00,92.21,92.3,92.09,92.29,342490.0,85.4869,85.5704,85.3757,85.5611,342490.0
2018-03-02 14:50:00,92.3,92.42,92.12,92.13,464619.0,85.5704,85.6816,85.4035,85.4128,464619.0
2018-03-02 15:00:00,92.13,92.16,91.79,92.15,495985.0,85.4128,85.4406,85.0975,85.4313,495985.0
2018-03-02 15:10:00,92.15,92.26,91.94,92.21,414294.0,85.4313,85.5333,85.2366,85.4869,414294.0
2018-03-02 15:20:00,92.21,92.39,92.14,92.31,360371.0,85.4869,85.6538,85.422,85.5796,360371.0
2018-03-02 15:30:00,92.31,92.68,92.27,92.65,560984.0,85.5796,85.9227,85.5425,85.8948,560984.0
2018-03-02 15:40:00,92.65,92.77,92.46,92.59,876088.0,85.8948,86.0061,85.7187,85.8392,876088.0
2018-03-02 15:50:00,92.59,93.15,92.59,93.04,3150047.0,85.8392,86.3584,85.8392,86.2564,3150047.0
2018-03-05 09:30:00,92.44,93.05,92.26,92.94,1557012.0,85.7002,86.2657,85.5333,86.1637,1557012.0
2018-03-05 09:40:00,92.95,93.14,92.71,92.72,1086910.0,86.173,86.3491,85.9505,85.9597,1086910.0
2018-03-05 09:50:00,92.72,93.2,92.66,92.95,759832.0,85.9597,86.4047,85.9041,86.173,759832.0
2018-03-05 10:00:00,92.96,93.11,92.55,92.56,419832.0,86.1822,86.3213,85.8021,85.8114,419832.0
2018-03-05 10:10:00,92.57,92.62,92.31,92.37,682801.0,85.8207,85.867,85.5796,85.6353,682801.0
2018-03-05 10:20:00,92.37,92.59,92.34,92.56,500236.0,85.6353,85.8392,85.6074,85.8114,500236.0
2018-03-05 10:30:00,92.56,92.75,92.47,92.7,339339.0,85.8114,85.9876,85.728,85.9412,339339.0
2018-03-05 10:40:00,92.7,92.89,92.64,92.72,308154.0,85.9412,86.1173,85.8856,85.9597,308154.0
2018-03-05 10:50:00,92.73,92.95,92.61,92.92,396218.0,85.969,86.173,85.8578,86.1452,396218.0
2018-03-05 11:00:00,92.92,93.2,92.86,93.07,564637.0,86.1452,86.4047,86.0895,86.2842,564637.0
2018-03-05 11:10:00,93.07,93.17,92.91,93.06,375567.0,86.2842,86.3769,86.1359,86.2749,375567.0
2018-03-05 11:20:00,93.06,93.32,93.05,93.25,357200.0,86.2749,86.516,86.2657,86.4511,357200.0
2018-03-05 11:30:00,93.24,93.37,93.23,93.3,366921.0,86.4418,86.5623,86.4326,86.4975,366921.0
2018-03-05 11:40:00,93.31,93.52,93.3,93.43,374433.0,86.5067,86.7014,86.4975,86.618,374433.0
2018-03-05 11:50:00,93.42,93.63,93.37,93.58,350674.0,86.6087,86.8034,86.5623,86.757,350674.0
2018-03-05 12:00:00,93.58,93.83,93.57,93.69,446412.0,86.757,86.9888,86.7478,86.859,446412.0
2018-03-05 12:10:00,93.69,93.78,93.6,93.61,391160.0,86.859,86.9425,86.7756,86.7848,391160.0
2018-03-05 12:20:00,93.62,93.66,93.41,93.59,300795.0,86.7941,86.8312,86.5994,86.7663,300795.0
2018-03-05 12:30:00,93.59,93.69,93.48,93.68,290131.0,86.7663,86.859,86.6643,86.8497,290131.0
2018-03-05 12:40:00,93.69,93.78,93.57,93.66,168620.0,86.859,86.9425,86.7478,86.8312,168620.0
2018-03-05 12:50:00,93.67,93.82,93.66,93.81,184122.0,86.8405,86.9795,86.8312,86.9703,184122.0
2018-03-05 13:00:00,93.82,94.02,93.82,94.01,419937.0,86.9795,87.165,86.9795,87.1557,419937.0
2018-03-05 13:10:00,94.01,94.09,93.94,93.97,307942.0,87.1557,87.2299,87.0908,87.1186,307942.0
2018-03-05 13:20:00,93.97,94.03,93.83,93.84,300175.0,87.1186,87.1742,86.9888,86.9981,300175.0
2018-03-05 13:30:00,93.84,93.93,93.68,93.74,349161.0,86.9981,87.0815,86.8497,86.9054,349161.0
2018-03-05 13:40:00,93.73,93.86,93.55,93.61,286303.0,86.8961,87.0166,86.7292,86.7848,286303.0
2018-03-05 13:50:00,93.61,93.71,93.57,93.71,184426.0,86.7848,86.8776,86.7478,86.8776,184426.0
2018-03-05 14:00:00,93.71,93.82,93.68,93.76,283409.0,86.8776,86.9795,86.8497,86.9239,283409.0
2018-03-05 14:10:00,93.76,93.77,93.41,93.44,306140.0,86.9239,86.9332,86.5994,86.6272,306140.0
2018-03-05 14:20:00,93.43,93.74,93.4,93.66,340113.0,86.618,86.9054,86.5902,86.8312,340113.0
2018-03-05 14:30:00,93.67,93.88,93.65,93.85,447113.0,86.8405,87.0352,86.8219,87.0074,447113.0
2018-03-05 14:40:00,93.86,93.94,93.8,93.93,336005.0,87.0166,87.0908,86.961,87.0815,336005.0
2018-03-05 14:50:00,93.93,94.05,93.82,94.01,344998.0,87.0815,87.1928,86.9795,87.1557,344998.0
2018-03-05 15:00:00,94.0,94.27,93.99,94.06,548103.0,87.1464,87.3967,87.1371,87.202,548103.0
2018-03-05 15:10:00,94.06,94.11,93.92,94.09,373455.0,87.202,87.2484,87.0722,87.2299,373455.0
2018-03-05 15:20:00,94.1,94.11,93.76,93.82,429309.0,87.2391,87.2484,86.9239,86.9795,429309.0
2018-03-05 15:30:00,93.81,94.02,93.7,93.87,719252.0,86.9703,87.165,86.8683,87.0259,719252.0
2018-03-05 15:40:00,93.87,94.0,93.76,93.84,622090.0,87.0259,87.1464,86.9239,86.9981,622090.0
2018-03-05 15:50:00,93.83,93.84,93.62,93.64,1656680.0,86.9888,86.9981,86.7941,86.8127,1656680.0
2018-03-06 09:30:00,94.34,94.49,93.95,94.18,1361794.0,87.4616,87.6007,87.1001,87.3133,1361794.0
2018-03-06 09:40:00,94.17,94.2,93.92,94.11,661001.0,87.304,87.3318,87.0722,87.2484,661001.0
2018-03-06 09:50:00,94.12,94.23,93.98,94.12,657444.0,87.2577,87.3596,87.1279,87.2577,657444.0
2018-03-06 10:00:00,94.13,94.24,93.91,93.92,452552.0,87.2669,87.3689,87.063,87.0722,452552.0
2018-03-06 10:10:00,93.93,93.99,93.8,93.89,343499.0,87.0815,87.1371,86.961,87.0444,343499.0
2018-03-06 10:20:00,93.89,94.19,93.77,94.12,375692.0,87.0444,87.3226,86.9332,87.2577,375692.0
2018-03-06 10:30:00,94.13,94.21,93.82,93.84,314230.0,87.2669,87.3411,86.9795,86.9981,314230.0
2018-03-06 10:40:00,93.83,93.88,93.59,93.6,513640.0,86.9888,87.0352,86.7663,86.7756,513640.0
2018-03-06 10:50:00,93.6,93.65,93.32,93.37,524517.0,86.7756,86.8219,86.516,86.5623,524517.0
2018-03-06 11:00:00,93.37,93.55,93.28,93.46,329417.0,86.5623,86.7292,86.4789,86.6458,329417.0
2018-03-06 11:10:00,93.46,93.55,93.27,93.42,383502.0,86.6458,86.7292,86.4696,86.6087,383502.0
2018-03-06 11:20:00,93.42,93.42,93.09,93.19,469486.0,86.6087,86.6087,86.3028,86.3955,469486.0
2018-03-06 11:30:00,93.2,93.3,93.07,93.07,408870.0,86.4047,86.4975,86.2842,86.2842,408870.0
2018-03-06 11:40:00,93.08,93.46,92.94,93.44,333041.0,86.2935,86.6458,86.1637,86.6272,333041.0
2018-03-06 11:50:00,93.44,93.51,93.35,93.5,265300.0,86.6272,86.6921,86.5438,86.6829,265300.0
2018-03-06 12:00:00,93.5,93.52,93.27,93.35,202191.0,86.6829,86.7014,86.4696,86.5438,202191.0
2018-03-06 12:10:00,93.35,93.45,93.31,93.35,234534.0,86.5438,86.6365,86.5067,86.5438,234534.0
2018-03-06 12:20:00,93.36,93.43,93.22,93.26,333899.0,86.5531,86.618,86.4233,86.4604,333899.0
2018-03-06 12:30:00,93.27,93.37,93.21,93.36,244816.0,86.4696,86.5623,86.414,86.5531,244816.0
2018-03-06 12:40:00,93.35,93.53,93.31,93.39,371164.0,86.5438,86.7107,86.5067,86.5809,371164.0
2018-03-06 12:50:00,93.39,93.63,93.37,93.62,348008.0,86.5809,86.8034,86.5623,86.7941,348008.0
2018-03-06 13:00:00,93.63,93.75,93.61,93.7,378832.0,86.8034,86.9146,86.7848,86.8683,378832.0
2018-03-06 13:10:00,93.7,93.78,93.56,93.59,276782.0,86.8683,86.9425,86.7385,86.7663,276782.0
2018-03-06 13:20:00,93.59,93.65,93.51,93.62,236827.0,86.7663,86.8219,86.6921,86.7941,236827.0
2018-03-06 13:30:00,93.63,93.69,93.53,93.56,232475.0,86.8034,86.859,86.7107,86.7385,232475.0
2018-03-06 13:40:00,93.56,93.62,93.3,93.3,249922.0,86.7385,86.7941,86.4975,86.4975,249922.0
2018-03-06 13:50:00,93.31,93.36,93.2,93.28,305859.0,86.5067,86.5531,86.4047,86.4789,305859.0
2018-03-06 14:00:00,93.27,93.37,93.11,93.17,336059.0,86.4696,86.5623,86.3213,86.3769,336059.0
2018-03-06 14:10:00,93.16,93.2,93.03,93.07,505907.0,86.3677,86.4047,86.2471,86.2842,505907.0
2018-03-06 14:20:00,93.07,93.11,92.97,93.03,434332.0,86.2842,86.3213,86.1915,86.2471,434332.0
2018-03-06 14:30:00,93.03,93.31,93.02,93.3,531836.0,86.2471,86.5067,86.2379,86.4975,531836.0
2018-03-06 14:40:00,93.29,93.47,93.27,93.47,334246.0,86.4882,86.6551,86.4696,86.6551,334246.0
2018-03-06 14:50:00,93.47,93.55,93.37,93.39,299695.0,86.6551,86.7292,86.5623,86.5809,299695.0
2018-03-06 15:00:00,93.38,93.4,93.17,93.37,330787.0,86.5716,86.5902,86.3769,86.5623,330787.0
2018-03-06 15:10:00,93.37,93.37,93.09,93.19,276450.0,86.5623,86.5623,86.3028,86.3955,276450.0
2018-03-06 15:20:00,93.18,93.25,93.03,93.22,458030.0,86.3862,86.4511,86.2471,86.4233,458030.0
2018-03-06 15:30:00,93.21,93.36,93.2,93.3,396369.0,86.414,86.5531,86.4047,86.4975,396369.0
2018-03-06 15:40:00,93.3,93.34,93.05,93.11,603728.0,86.4975,86.5345,86.2657,86.3213,603728.0
2018-03-06 15:50:00,93.11,93.49,93.07,93.32,2146364.0,86.3213,86.6736,86.2842,86.516,2146364.0
2018-03-07 09:30:00,93.13,93.34,92.71,93.34,1164437.0,86.3398,86.5345,85.9505,86.5345,1164437.0
2018-03-07 09:40:00,93.34,93.54,93.16,93.17,814488.0,86.5345,86.72,86.3677,86.3769,814488.0
2018-03-07 09:50:00,93.17,93.25,92.83,93.09,1016300.0,86.3769,86.4511,86.0617,86.3028,1016300.0
2018-03-07 10:00:00,93.09,93.29,92.96,93.08,459167.0,86.3028,86.4882,86.1822,86.2935,459167.0
2018-03-07 10:10:00,93.09,93.27,92.94,93.1,547972.0,86.3028,86.4696,86.1637,86.312,547972.0
2018-03-07 10:20:00,93.11,93.37,93.01,93.17,500503.0,86.3213,86.5623,86.2286,86.3769,500503.0
2018-03-07 10:30:00,93.17,93.34,93.06,93.23,637384.0,86.3769,86.5345,86.2749,86.4326,637384.0
2018-03-07 10:40:00,93.23,93.46,93.23,93.38,574812.0,86.4326,86.6458,86.4326,86.5716,574812.0
2018-03-07 10:50:00,93.39,93.48,93.09,93.25,450028.0,86.5809,86.6643,86.3028,86.4511,450028.0
2018-03-07 11:00:00,93.24,93.27,93.1,93.15,435847.0,86.4418,86.4696,86.312,86.3584,435847.0
2018-03-07 11:10:00,93.14,93.16,92.84,92.85,433111.0,86.3491,86.3677,86.071,86.0803,433111.0
2018-03-07 11:20:00,92.84,92.95,92.73,92.94,428414.0,86.071,86.173,85.969,86.1637,428414.0
2018-03-07 11:30:00,92.93,93.1,92.93,93.03,366126.0,86.1544,86.312,86.1544,86.2471,366126.0
2018-03-07 11:40:00,93.03,93.09,92.9,92.92,273628.0,86.2471,86.3028,86.1266,86.1452,273628.0
2018-03-07 11:50:00,92.92,92.99,92.66,92.67,386563.0,86.1452,86.2101,85.9041,85.9134,386563.0
2018-03-07 12:00:00,92.67,92.75,92.45,92.62,594666.0,85.9134,85.9876,85.7094,85.867,594666.0
2018-03-07 12:10:00,92.61,92.74,92.43,92.7,415173.0,85.8578,85.9783,85.6909,85.9412,415173.0
2018-03-07 12:20:00,92.7,92.85,92.56,92.77,363942.0,85.9412,86.0803,85.8114,86.0061,363942.0
2018-03-07 12:30:00,92.77,92.89,92.75,92.88,310140.0,86.0061,86.1173,85.9876,86.1081,310140.0
2018-03-07 12:40:00,92.87,93.15,92.77,93.09,403562.0,86.0988,86.3584,86.0061,86.3028,403562.0
2018-03-07 12:50:00,93.09,93.15,93.01,93.11,330409.0,86.3028,86.3584,86.2286,86.3213,330409.0
2018-03-07 13:00:00,93.1,93.11,92.87,92.96,456438.0,86.312,86.3213,86.0988,86.1822,456438.0
2018-03-07 13:10:00,92.96,93.13,92.83,93.1,383677.0,86.1822,86.3398,86.0617,86.312,383677.0
2018-03-07 13:20:00,93.1,93.44,93.02,93.43,464556.0,86.312,86.6272,86.2379,86.618,464556.0
2018-03-07 13:30:00,93.43,93.54,93.36,93.41,436021.0,86.618,86.72,86.5531,86.5994,436021.0
2018-03-07 13:40:00,93.41,93.51,93.34,93.4,355295.0,86.5994,86.6921,86.5345,86.5902,355295.0
2018-03-07 13:50:00,93.4,93.52,93.4,93.48,235743.0,86.5902,86.7014,86.5902,86.6643,235743.0
2018-03-07 14:00:00,93.48,93.54,93.37,93.54,315051.0,86.6643,86.72,86.5623,86.72,315051.0
2018-03-07 14:10:00,93.54,93.74,93.54,93.64,554110.0,86.72,86.9054,86.72,86.8127,554110.0
2018-03-07 14:20:00,93.65,93.73,93.5,93.52,637115.0,86.8219,86.8961,86.6829,86.7014,637115.0
2018-03-07 14:30:00,93.51,93.7,93.5,93.64,276615.0,86.6921,86.8683,86.6829,86.8127,276615.0
2018-03-07 14:40:00,93.63,93.68,93.49,93.55,327907.0,86.8034,86.8497,86.6736,86.7292,327907.0
2018-03-07 14:50:00,93.56,93.67,93.36,93.45,536204.0,86.7385,86.8405,86.5531,86.6365,536204.0
2018-03-07 15:00:00,93.46,93.87,93.4,93.8,652349.0,86.6458,87.0259,86.5902,86.961,652349.0
2018-03-07 15:10:00,93.79,93.88,93.68,93.74,553467.0,86.9517,87.0352,86.8497,86.9054,553467.0
2018-03-07 15:20:00,93.73,93.77,93.64,93.76,443473.0,86.8961,86.9332,86.8127,86.9239,443473.0
2018-03-07 15:30:00,93.77,93.95,93.69,93.73,731928.0,86.9332,87.1001,86.859,86.8961,731928.0
2018-03-07 15:40:00,93.72,93.81,93.64,93.75,880176.0,86.8868,86.9703,86.8127,86.9146,880176.0
2018-03-07 15:50:00,93.76,93.88,93.61,93.86,1481962.0,86.9239,87.0352,86.7848,87.0166,1481962.0
2018-03-08 09:30:00,94.27,94.74,94.04,94.72,1425723.0,87.3967,87.8325,87.1835,87.8139,1425723.0
2018-03-08 09:40:00,94.71,94.99,94.6,94.97,938784.0,87.8046,88.0642,87.7027,88.0457,938784.0
2018-03-08 09:50:00,94.97,95.1,94.64,94.69,1228238.0,88.0457,88.1662,87.7398,87.7861,1228238.0
2018-03-08 10:00:00,94.69,94.89,94.63,94.87,721522.0,87.7861,87.9715,87.7305,87.953,721522.0
2018-03-08 10:10:00,94.87,95.03,94.84,94.98,630325.0,87.953,88.1013,87.9252,88.055,630325.0
2018-03-08 10:20:00,94.97,95.0,94.6,94.61,642033.0,88.0457,88.0735,87.7027,87.7119,642033.0
2018-03-08 10:30:00,94.6,94.64,94.34,94.37,496592.0,87.7027,87.7398,87.4616,87.4894,496592.0
2018-03-08 10:40:00,94.38,94.66,94.34,94.6,522275.0,87.4987,87.7583,87.4616,87.7027,522275.0
2018-03-08 10:50:00,94.59,94.77,94.53,94.73,480815.0,87.6934,87.8603,87.6378,87.8232,480815.0
2018-03-08 11:00:00,94.73,94.97,94.66,94.85,440465.0,87.8232,88.0457,87.7583,87.9344,440465.0
2018-03-08 11:10:00,94.85,95.06,94.85,94.97,480800.0,87.9344,88.1291,87.9344,88.0457,480800.0
2018-03-08 11:20:00,94.97,94.99,94.77,94.82,409076.0,88.0457,88.0642,87.8603,87.9066,409076.0
2018-03-08 11:30:00,94.83,94.87,94.69,94.74,338716.0,87.9159,87.953,87.7861,87.8325,338716.0
2018-03-08 11:40:00,94.75,94.77,94.64,94.69,270019.0,87.8417,87.8603,87.7398,87.7861,270019.0
2018-03-08 11:50:00,94.69,94.73,94.57,94.67,286903.0,87.7861,87.8232,87.6749,87.7676,286903.0
2018-03-08 12:00:00,94.67,94.72,94.6,94.61,271322.0,87.7676,87.8139,87.7027,87.7119,271322.0
2018-03-08 12:10:00,94.61,94.62,94.39,94.49,377690.0,87.7119,87.7212,87.508,87.6007,377690.0
2018-03-08 12:20:00,94.5,94.58,94.41,94.55,262581.0,87.61,87.6841,87.5265,87.6563,262581.0
2018-03-08 12:30:00,94.54,94.57,94.35,94.49,262919.0,87.647,87.6749,87.4709,87.6007,262919.0
2018-03-08 12:40:00,94.5,94.56,94.37,94.56,244810.0,87.61,87.6656,87.4894,87.6656,244810.0
2018-03-08 12:50:00,94.55,94.55,94.28,94.35,366769.0,87.6563,87.6563,87.406,87.4709,366769.0
2018-03-08 13:00:00,94.36,94.46,94.3,94.38,225659.0,87.4802,87.5729,87.4245,87.4987,225659.0
2018-03-08 13:10:00,94.39,94.42,94.21,94.23,186965.0,87.508,87.5358,87.3411,87.3596,186965.0
2018-03-08 13:20:00,94.23,94.25,93.85,94.0,535042.0,87.3596,87.3782,87.0074,87.1464,535042.0
2018-03-08 13:30:00,94.0,94.04,93.92,93.94,496654.0,87.1464,87.1835,87.0722,87.0908,496654.0
2018-03-08 13:40:00,93.93,94.03,93.84,94.03,325190.0,87.0815,87.1742,86.9981,87.1742,325190.0
2018-03-08 13:50:00,94.03,94.12,94.01,94.03,352881.0,87.1742,87.2577,87.1557,87.1742,352881.0
2018-03-08 14:00:00,94.03,94.06,93.85,93.86,319738.0,87.1742,87.202,87.0074,87.0166,319738.0
2018-03-08 14:10:00,93.85,93.97,93.82,93.92,224812.0,87.0074,87.1186,86.9795,87.0722,224812.0
2018-03-08 14:20:00,93.93,94.03,93.89,94.0,230334.0,87.0815,87.1742,87.0444,87.1464,230334.0
2018-03-08 14:30:00,93.99,94.1,93.89,94.04,415021.0,87.1371,87.2391,87.0444,87.1835,415021.0
2018-03-08 14:40:00,94.04,94.35,94.04,94.26,456288.0,87.1835,87.4709,87.1835,87.3875,456288.0
2018-03-08 14:50:00,94.25,94.32,94.07,94.15,360517.0,87.3782,87.4431,87.2113,87.2855,360517.0
2018-03-08 15:00:00,94.16,94.42,94.15,94.34,557870.0,87.2947,87.5358,87.2855,87.4616,557870.0
2018-03-08 15:10:00,94.34,94.43,94.32,94.4,447089.0,87.4616,87.5451,87.4431,87.5172,447089.0
2018-03-08 15:20:00,94.41,94.47,94.37,94.47,490839.0,87.5265,87.5821,87.4894,87.5821,490839.0
2018-03-08 15:30:00,94.47,94.49,94.14,94.14,763587.0,87.5821,87.6007,87.2762,87.2762,763587.0
2018-03-08 15:40:00,94.14,94.24,93.76,93.85,938717.0,87.2762,87.3689,86.9239,87.0074,938717.0
2018-03-08 15:50:00,93.85,94.46,93.85,94.43,1852831.0,87.0074,87.5729,87.0074,87.5451,1852831.0
2018-03-09 09:30:00,95.25,95.4,95.0,95.4,1990945.0,88.3053,88.4443,88.0735,88.4443,1990945.0
2018-03-09 09:40:00,95.4,95.55,95.25,95.51,970223.0,88.4443,88.5834,88.3053,88.5463,970223.0
2018-03-09 09:50:00,95.52,95.59,95.36,95.43,845552.0,88.5556,88.6205,88.4073,88.4722,845552.0
2018-03-09 10:00:00,95.43,95.55,95.21,95.55,835871.0,88.4722,88.5834,88.2682,88.5834,835871.0
2018-03-09 10:10:00,95.55,95.7,95.41,95.68,665872.0,88.5834,88.7225,88.4536,88.7039,665872.0
2018-03-09 10:20:00,95.68,95.77,95.58,95.69,820039.0,88.7039,88.7874,88.6112,88.7132,820039.0
2018-03-09 10:30:00,95.69,95.97,95.64,95.91,785970.0,88.7132,88.9728,88.6668,88.9172,785970.0
2018-03-09 10:40:00,95.91,96.02,95.9,95.96,1142046.0,88.9172,89.0191,88.9079,88.9635,1142046.0
2018-03-09 10:50:00,95.96,96.0,95.8,95.89,562929.0,88.9635,89.0006,88.8152,88.8986,562929.0
2018-03-09 11:00:00,95.9,95.95,95.63,95.72,960129.0,88.9079,88.9542,88.6576,88.741,960129.0
2018-03-09 11:10:00,95.72,95.87,95.64,95.78,658530.0,88.741,88.8801,88.6668,88.7966,658530.0
2018-03-09 11:20:00,95.77,95.85,95.6,95.64,580326.0,88.7874,88.8615,88.6298,88.6668,580326.0
2018-03-09 11:30:00,95.64,95.78,95.62,95.7,580633.0,88.6668,88.7966,88.6483,88.7225,580633.0
2018-03-09 11:40:00,95.7,95.9,95.67,95.87,351685.0,88.7225,88.9079,88.6947,88.8801,351685.0
2018-03-09 11:50:00,95.87,95.92,95.8,95.83,312428.0,88.8801,88.9264,88.8152,88.843,312428.0
2018-03-09 12:00:00,95.83,96.0,95.83,95.96,716987.0,88.843,89.0006,88.843,88.9635,716987.0
2018-03-09 12:10:00,95.96,96.26,95.93,96.2,1399329.0,88.9635,89.2416,88.9357,89.186,1399329.0
2018-03-09 12:20:00,96.2,96.2,96.04,96.05,594278.0,89.186,89.186,89.0377,89.0469,594278.0
2018-03-09 12:30:00,96.05,96.21,96.04,96.08,427233.0,89.0469,89.1953,89.0377,89.0748,427233.0
2018-03-09 12:40:00,96.08,96.14,96.01,96.11,303458.0,89.0748,89.1304,89.0099,89.1026,303458.0
2018-03-09 12:50:00,96.11,96.11,95.99,96.02,541391.0,89.1026,89.1026,88.9913,89.0191,541391.0
2018-03-09 13:00:00,96.02,96.14,96.01,96.12,262160.0,89.0191,89.1304,89.0099,89.1118,262160.0
2018-03-09 13:10:00,96.12,96.17,96.08,96.16,360693.0,89.1118,89.1582,89.0748,89.1489,360693.0
2018-03-09 13:20:00,96.16,96.25,96.14,96.24,597402.0,89.1489,89.2324,89.1304,89.2231,597402.0
2018-03-09 13:30:00,96.25,96.25,96.15,96.2,319583.0,89.2324,89.2324,89.1397,89.186,319583.0
2018-03-09 13:40:00,96.2,96.29,96.14,96.2,756828.0,89.186,89.2694,89.1304,89.186,756828.0
2018-03-09 13:50:00,96.2,96.27,96.15,96.2,298590.0,89.186,89.2509,89.1397,89.186,298590.0
2018-03-09 14:00:00,96.2,96.22,96.15,96.2,347712.0,89.186,89.2046,89.1397,89.186,347712.0
2018-03-09 14:10:00,96.2,96.36,96.18,96.23,791018.0,89.186,89.3343,89.1675,89.2138,791018.0
2018-03-09 14:20:00,96.22,96.25,96.1,96.19,359805.0,89.2046,89.2324,89.0933,89.1767,359805.0
2018-03-09 14:30:00,96.2,96.3,96.13,96.3,838201.0,89.186,89.2787,89.1211,89.2787,838201.0
2018-03-09 14:40:00,96.3,96.31,96.16,96.22,262864.0,89.2787,89.288,89.1489,89.2046,262864.0
2018-03-09 14:50:00,96.22,96.27,96.06,96.17,420263.0,89.2046,89.2509,89.0562,89.1582,420263.0
2018-03-09 15:00:00,96.17,96.25,96.12,96.17,955093.0,89.1582,89.2324,89.1118,89.1582,955093.0
2018-03-09 15:10:00,96.17,96.25,96.13,96.19,436835.0,89.1582,89.2324,89.1211,89.1767,436835.0
2018-03-09 15:20:00,96.19,96.24,96.14,96.24,605299.0,89.1767,89.2231,89.1304,89.2231,605299.0
2018-03-09 15:30:00,96.25,96.29,96.17,96.25,1528483.0,89.2324,89.2694,89.1582,89.2324,1528483.0
2018-03-09 15:40:00,96.24,96.29,96.09,96.11,976011.0,89.2231,89.2694,89.084,89.1026,976011.0
2018-03-09 15:50:00,96.1,96.54,96.09,96.54,3857270.0,89.0933,89.5012,89.084,89.5012,3857270.0
2018-03-12 09:30:00,96.57,96.81,96.04,96.77,1591713.0,89.529,89.7515,89.0377,89.7145,1591713.0
2018-03-12 09:40:00,96.77,96.86,96.64,96.75,756435.0,89.7145,89.7979,89.5939,89.6959,756435.0
2018-03-12 09:50:00,96.76,96.91,96.69,96.88,449656.0,89.7052,89.8442,89.6403,89.8164,449656.0
2018-03-12 10:00:00,96.89,96.9,96.45,96.48,816562.0,89.8257,89.835,89.4178,89.4456,816562.0
2018-03-12 10:10:00,96.49,96.68,96.43,96.51,518164.0,89.4549,89.631,89.3992,89.4734,518164.0
2018-03-12 10:20:00,96.51,96.67,96.5,96.6,431546.0,89.4734,89.6217,89.4641,89.5568,431546.0
2018-03-12 10:30:00,96.61,96.61,96.34,96.4,464930.0,89.5661,89.5661,89.3158,89.3714,464930.0
2018-03-12 10:40:00,96.41,96.52,96.36,96.52,421647.0,89.3807,89.4827,89.3343,89.4827,421647.0
2018-03-12 10:50:00,96.51,96.59,96.23,96.31,628286.0,89.4734,89.5476,89.2138,89.288,628286.0
2018-03-12 11:00:00,96.32,96.5,96.21,96.24,458712.0,89.2973,89.4641,89.1953,89.2231,458712.0
2018-03-12 11:10:00,96.24,96.31,96.12,96.23,323695.0,89.2231,89.288,89.1118,89.2138,323695.0
2018-03-12 11:20:00,96.22,96.25,96.06,96.23,369426.0,89.2046,89.2324,89.0562,89.2138,369426.0
2018-03-12 11:30:00,96.23,96.41,96.2,96.34,367697.0,89.2138,89.3807,89.186,89.3158,367697.0
2018-03-12 11:40:00,96.34,96.49,96.34,96.38,324031.0,89.3158,89.4549,89.3158,89.3529,324031.0
2018-03-12 11:50:00,96.37,96.53,96.31,96.5,356115.0,89.3436,89.4919,89.288,89.4641,356115.0
2018-03-12 12:00:00,96.51,96.75,96.49,96.74,407822.0,89.4734,89.6959,89.4549,89.6866,407822.0
2018-03-12 12:10:00,96.73,96.85,96.64,96.78,359807.0,89.6774,89.7886,89.5939,89.7237,359807.0
2018-03-12 12:20:00,96.79,96.81,96.7,96.76,268707.0,89.733,89.7515,89.6496,89.7052,268707.0
2018-03-12 12:30:00,96.76,96.81,96.61,96.63,250618.0,89.7052,89.7515,89.5661,89.5847,250618.0
2018-03-12 12:40:00,96.64,96.85,96.64,96.76,243926.0,89.5939,89.7886,89.5939,89.7052,243926.0
2018-03-12 12:50:00,96.76,96.81,96.7,96.75,216801.0,89.7052,89.7515,89.6496,89.6959,216801.0
2018-03-12 13:00:00,96.76,97.0,96.74,96.98,417326.0,89.7052,89.9277,89.6866,89.9091,417326.0
2018-03-12 13:10:00,96.98,97.05,96.96,96.98,338397.0,89.9091,89.974,89.8906,89.9091,338397.0
2018-03-12 13:20:00,96.99,97.05,96.93,97.01,238838.0,89.9184,89.974,89.8628,89.937,238838.0
2018-03-12 13:30:00,97.01,97.12,96.95,97.09,370793.0,89.937,90.0389,89.8813,90.0111,370793.0
2018-03-12 13:40:00,97.1,97.13,96.98,97.08,461988.0,90.0204,90.0482,89.9091,90.0018,461988.0
2018-03-12 13:50:00,97.07,97.08,96.94,96.95,300986.0,89.9926,90.0018,89.8721,89.8813,300986.0
2018-03-12 14:00:00,96.95,97.09,96.94,97.01,312082.0,89.8813,90.0111,89.8721,89.937,312082.0
2018-03-12 14:10:00,97.01,97.01,96.8,96.84,458570.0,89.937,89.937,89.7423,89.7793,458570.0
2018-03-12 14:20:00,96.84,96.92,96.77,96.78,237438.0,89.7793,89.8535,89.7145,89.7237,237438.0
2018-03-12 14:30:00,96.79,96.84,96.71,96.77,316449.0,89.733,89.7793,89.6588,89.7145,316449.0
2018-03-12 14:40:00,96.78,96.79,96.57,96.63,318113.0,89.7237,89.733,89.529,89.5847,318113.0
2018-03-12 14:50:00,96.63,96.76,96.6,96.69,339683.0,89.5847,89.7052,89.5568,89.6403,339683.0
2018-03-12 15:00:00,96.69,96.81,96.65,96.69,369902.0,89.6403,89.7515,89.6032,89.6403,369902.0
2018-03-12 15:10:00,96.69,96.77,96.66,96.71,351207.0,89.6403,89.7145,89.6125,89.6588,351207.0
2018-03-12 15:20:00,96.72,96.85,96.71,96.82,410238.0,89.6681,89.7886,89.6588,89.7608,410238.0
2018-03-12 15:30:00,96.81,96.99,96.8,96.97,486916.0,89.7515,89.9184,89.7423,89.8999,486916.0
2018-03-12 15:40:00,96.97,97.21,96.95,97.2,776652.0,89.8999,90.1224,89.8813,90.1131,776652.0
2018-03-12 15:50:00,97.21,97.21,96.76,96.76,1791503.0,90.1224,90.1224,89.7052,89.7052,1791503.0
2018-03-13 09:30:00,97.04,97.24,96.67,96.73,1289010.0,89.9648,90.1502,89.6217,89.6774,1289010.0
2018-03-13 09:40:00,96.73,97.02,96.64,96.88,691544.0,89.6774,89.9462,89.5939,89.8164,691544.0
2018-03-13 09:50:00,96.89,97.04,96.78,96.79,481785.0,89.8257,89.9648,89.7237,89.733,481785.0
2018-03-13 10:00:00,96.79,96.84,96.6,96.77,662116.0,89.733,89.7793,89.5568,89.7145,662116.0
2018-03-13 10:10:00,96.77,96.83,96.66,96.83,581094.0,89.7145,89.7701,89.6125,89.7701,581094.0
2018-03-13 10:20:00,96.81,96.88,96.5,96.51,1349858.0,89.7515,89.8164,89.4641,89.4734,1349858.0
2018-03-13 10:30:00,96.52,96.54,96.1,96.11,883507.0,89.4827,89.5012,89.0933,89.1026,883507.0
2018-03-13 10:40:00,96.12,96.29,96.11,96.18,584415.0,89.1118,89.2694,89.1026,89.1675,584415.0
2018-03-13 10:50:00,96.18,96.19,96.02,96.14,620345.0,89.1675,89.1767,89.0191,89.1304,620345.0
2018-03-13 11:00:00,96.14,96.16,95.77,95.79,802497.0,89.1304,89.1489,88.7874,88.8059,802497.0
2018-03-13 11:10:00,95.79,95.89,95.56,95.75,757682.0,88.8059,88.8986,88.5927,88.7688,757682.0
2018-03-13 11:20:00,95.75,95.76,95.23,95.38,971790.0,88.7688,88.7781,88.2867,88.4258,971790.0
2018-03-13 11:30:00,95.38,95.55,95.22,95.28,614004.0,88.4258,88.5834,88.2775,88.3331,614004.0
2018-03-13 11:40:00,95.28,95.37,95.15,95.32,742397.0,88.3331,88.4165,88.2126,88.3702,742397.0
2018-03-13 11:50:00,95.33,95.38,95.19,95.23,762809.0,88.3794,88.4258,88.2497,88.2867,762809.0
2018-03-13 12:00:00,95.22,95.29,94.57,94.72,862747.0,88.2775,88.3424,87.6749,87.8139,862747.0
2018-03-13 12:10:00,94.73,95.04,94.6,95.02,529012.0,87.8232,88.1106,87.7027,88.092,529012.0
2018-03-13 12:20:00,95.02,95.13,94.92,95.11,405959.0,88.092,88.194,87.9993,88.1755,405959.0
2018-03-13 12:30:00,95.12,95.27,95.09,95.2,358665.0,88.1848,88.3238,88.1569,88.2589,358665.0
2018-03-13 12:40:00,95.2,95.27,94.96,95.19,466281.0,88.2589,88.3238,88.0364,88.2497,466281.0
2018-03-13 12:50:00,95.18,95.25,95.07,95.08,375499.0,88.2404,88.3053,88.1384,88.1477,375499.0
2018-03-13 13:00:00,95.08,95.17,94.95,94.98,464011.0,88.1477,88.2311,88.0271,88.055,464011.0
2018-03-13 13:10:00,94.98,95.06,94.92,94.96,352806.0,88.055,88.1291,87.9993,88.0364,352806.0
2018-03-13 13:20:00,94.97,95.04,94.93,94.99,344367.0,88.0457,88.1106,88.0086,88.0642,344367.0
2018-03-13 13:30:00,94.98,95.17,94.98,95.14,489138.0,88.055,88.2311,88.055,88.2033,489138.0
2018-03-13 13:40:00,95.15,95.19,94.93,94.94,558864.0,88.2126,88.2497,88.0086,88.0179,558864.0
2018-03-13 13:50:00,94.94,95.05,94.75,94.78,523388.0,88.0179,88.1199,87.8417,87.8695,523388.0
2018-03-13 14:00:00,94.77,94.95,94.75,94.79,352330.0,87.8603,88.0271,87.8417,87.8788,352330.0
2018-03-13 14:10:00,94.8,94.85,94.52,94.68,518468.0,87.8881,87.9344,87.6285,87.7768,518468.0
2018-03-13 14:20:00,94.67,94.68,94.43,94.49,492577.0,87.7676,87.7768,87.5451,87.6007,492577.0
2018-03-13 14:30:00,94.51,94.83,94.46,94.69,376849.0,87.6192,87.9159,87.5729,87.7861,376849.0
2018-03-13 14:40:00,94.68,94.75,94.49,94.5,460965.0,87.7768,87.8417,87.6007,87.61,460965.0
2018-03-13 14:50:00,94.51,94.68,94.4,94.62,551410.0,87.6192,87.7768,87.5172,87.7212,551410.0
2018-03-13 15:00:00,94.62,94.77,94.38,94.47,798339.0,87.7212,87.8603,87.4987,87.5821,798339.0
2018-03-13 15:10:00,94.47,94.51,94.17,94.4,1178549.0,87.5821,87.6192,87.304,87.5172,1178549.0
2018-03-13 15:20:00,94.4,94.41,94.15,94.24,1080701.0,87.5172,87.5265,87.2855,87.3689,1080701.0
2018-03-13 15:30:00,94.24,94.35,94.02,94.03,954795.0,87.3689,87.4709,87.165,87.1742,954795.0
2018-03-13 15:40:00,94.03,94.19,93.97,94.04,1497826.0,87.1742,87.3226,87.1186,87.1835,1497826.0
2018-03-13 15:50:00,94.04,94.51,94.04,94.42,2657723.0,87.1835,87.6192,87.1835,87.5358,2657723.0
2018-03-14 09:30:00,95.12,95.41,94.97,95.27,1678556.0,88.1848,88.4536,88.0457,88.3238,1678556.0
2018-03-14 09:40:00,95.25,95.29,94.69,94.71,981402.0,88.3053,88.3424,87.7861,87.8046,981402.0
2018-03-14 09:50:00,94.71,94.82,94.59,94.77,603826.0,87.8046,87.9066,87.6934,87.8603,603826.0
2018-03-14 10:00:00,94.78,95.15,94.76,95.13,594239.0,87.8695,88.2126,87.851,88.194,594239.0
2018-03-14 10:10:00,95.13,95.18,94.49,94.52,572698.0,88.194,88.2404,87.6007,87.6285,572698.0
2018-03-14 10:20:00,94.51,94.65,94.4,94.65,632183.0,87.6192,87.749,87.5172,87.749,632183.0
2018-03-14 10:30:00,94.66,94.88,94.59,94.76,548754.0,87.7583,87.9623,87.6934,87.851,548754.0
2018-03-14 10:40:00,94.76,94.94,94.7,94.79,522690.0,87.851,88.0179,87.7954,87.8788,522690.0
2018-03-14 10:50:00,94.79,94.83,94.59,94.67,478380.0,87.8788,87.9159,87.6934,87.7676,478380.0
2018-03-14 11:00:00,94.67,94.72,94.44,94.51,479902.0,87.7676,87.8139,87.5543,87.6192,479902.0
2018-03-14 11:10:00,94.51,94.51,94.19,94.31,681439.0,87.6192,87.6192,87.3226,87.4338,681439.0
2018-03-14 11:20:00,94.32,94.38,94.13,94.36,469630.0,87.4431,87.4987,87.2669,87.4802,469630.0
2018-03-14 11:30:00,94.35,94.46,93.84,93.91,1230727.0,87.4709,87.5729,86.9981,87.063,1230727.0
2018-03-14 11:40:00,93.9,94.07,93.82,93.94,621297.0,87.0537,87.2113,86.9795,87.0908,621297.0
2018-03-14 11:50:00,93.95,94.15,93.85,93.94,469807.0,87.1001,87.2855,87.0074,87.0908,469807.0
2018-03-14 12:00:00,93.95,94.07,93.8,93.8,431600.0,87.1001,87.2113,86.961,86.961,431600.0
2018-03-14 12:10:00,93.8,94.17,93.75,94.13,404444.0,86.961,87.304,86.9146,87.2669,404444.0
2018-03-14 12:20:00,94.12,94.29,94.07,94.26,397454.0,87.2577,87.4153,87.2113,87.3875,397454.0
2018-03-14 12:30:00,94.26,94.58,94.23,94.43,294505.0,87.3875,87.6841,87.3596,87.5451,294505.0
2018-03-14 12:40:00,94.44,94.56,94.29,94.36,366308.0,87.5543,87.6656,87.4153,87.4802,366308.0
2018-03-14 12:50:00,94.35,94.42,94.23,94.34,294900.0,87.4709,87.5358,87.3596,87.4616,294900.0
2018-03-14 13:00:00,94.34,94.34,94.11,94.21,303693.0,87.4616,87.4616,87.2484,87.3411,303693.0
2018-03-14 13:10:00,94.22,94.38,94.13,94.37,234077.0,87.3504,87.4987,87.2669,87.4894,234077.0
2018-03-14 13:20:00,94.37,94.51,94.34,94.39,249323.0,87.4894,87.6192,87.4616,87.508,249323.0
2018-03-14 13:30:00,94.4,94.62,94.39,94.6,364988.0,87.5172,87.7212,87.508,87.7027,364988.0
2018-03-14 13:40:00,94.61,94.74,94.51,94.73,598293.0,87.7119,87.8325,87.6192,87.8232,598293.0
2018-03-14 13:50:00,94.73,94.98,94.63,94.65,605680.0,87.8232,88.055,87.7305,87.749,605680.0
2018-03-14 14:00:00,94.65,94.7,94.49,94.55,541623.0,87.749,87.7954,87.6007,87.6563,541623.0
2018-03-14 14:10:00,94.56,94.58,94.39,94.4,271746.0,87.6656,87.6841,87.508,87.5172,271746.0
2018-03-14 14:20:00,94.39,94.53,94.38,94.48,256216.0,87.508,87.6378,87.4987,87.5914,256216.0
2018-03-14 14:30:00,94.48,94.58,94.01,94.06,602028.0,87.5914,87.6841,87.1557,87.202,602028.0
2018-03-14 14:40:00,94.06,94.2,93.91,94.13,643737.0,87.202,87.3318,87.063,87.2669,643737.0
2018-03-14 14:50:00,94.12,94.22,94.01,94.16,486943.0,87.2577,87.3504,87.1557,87.2947,486943.0
2018-03-14 15:00:00,94.17,94.19,94.0,94.04,423157.0,87.304,87.3226,87.1464,87.1835,423157.0
2018-03-14 15:10:00,94.04,94.39,93.88,94.07,805824.0,87.1835,87.508,87.0352,87.2113,805824.0
2018-03-14 15:20:00,94.06,94.14,93.93,93.97,707719.0,87.202,87.2762,87.0815,87.1186,707719.0
2018-03-14 15:30:00,93.98,94.05,93.88,93.94,689025.0,87.1279,87.1928,87.0352,87.0908,689025.0
2018-03-14 15:40:00,93.92,94.09,93.79,93.98,1043580.0,87.0722,87.2299,86.9517,87.1279,1043580.0
2018-03-14 15:50:00,93.97,93.98,93.5,93.85,2166666.0,87.1186,87.1279,86.6829,87.0074,2166666.0
2018-03-15 09:30:00,93.53,93.6,92.83,92.88,1624762.0,86.7107,86.7756,86.0617,86.1081,1624762.0
2018-03-15 09:40:00,92.88,93.24,92.84,93.02,991225.0,86.1081,86.4418,86.071,86.2379,991225.0
2018-03-15 09:50:00,93.02,93.83,92.96,93.77,1064988.0,86.2379,86.9888,86.1822,86.9332,1064988.0
2018-03-15 10:00:00,93.78,94.0,93.74,93.83,869135.0,86.9425,87.1464,86.9054,86.9888,869135.0
2018-03-15 10:10:00,93.84,93.92,93.76,93.77,644535.0,86.9981,87.0722,86.9239,86.9332,644535.0
2018-03-15 10:20:00,93.78,94.02,93.73,93.98,459549.0,86.9425,87.165,86.8961,87.1279,459549.0
2018-03-15 10:30:00,93.97,94.14,93.82,93.88,485329.0,87.1186,87.2762,86.9795,87.0352,485329.0
2018-03-15 10:40:00,93.88,94.11,93.83,93.99,472726.0,87.0352,87.2484,86.9888,87.1371,472726.0
2018-03-15 10:50:00,93.98,94.18,93.92,94.11,481483.0,87.1279,87.3133,87.0722,87.2484,481483.0
2018-03-15 11:00:00,94.11,94.35,94.1,94.16,625986.0,87.2484,87.4709,87.2391,87.2947,625986.0
2018-03-15 11:10:00,94.17,94.36,94.13,94.3,604874.0,87.304,87.4802,87.2669,87.4245,604874.0
2018-03-15 11:20:00,94.31,94.44,94.3,94.41,448602.0,87.4338,87.5543,87.4245,87.5265,448602.0
2018-03-15 11:30:00,94.42,94.58,94.42,94.52,492612.0,87.5358,87.6841,87.5358,87.6285,492612.0
2018-03-15 11:40:00,94.53,94.54,94.41,94.42,351297.0,87.6378,87.647,87.5265,87.5358,351297.0
2018-03-15 11:50:00,94.43,94.43,94.25,94.39,455233.0,87.5451,87.5451,87.3782,87.508,455233.0
2018-03-15 12:00:00,94.39,94.47,94.3,94.33,350228.0,87.508,87.5821,87.4245,87.4524,350228.0
2018-03-15 12:10:00,94.33,94.35,94.2,94.26,299250.0,87.4524,87.4709,87.3318,87.3875,299250.0
2018-03-15 12:20:00,94.26,94.36,94.24,94.27,212227.0,87.3875,87.4802,87.3689,87.3967,212227.0
2018-03-15 12:30:00,94.26,94.31,94.15,94.21,310518.0,87.3875,87.4338,87.2855,87.3411,310518.0
2018-03-15 12:40:00,94.2,94.42,94.2,94.3,210029.0,87.3318,87.5358,87.3318,87.4245,210029.0
2018-03-15 12:50:00,94.3,94.51,94.3,94.39,206918.0,87.4245,87.6192,87.4245,87.508,206918.0
2018-03-15 13:00:00,94.38,94.47,94.33,94.44,156811.0,87.4987,87.5821,87.4524,87.5543,156811.0
2018-03-15 13:10:00,94.44,94.5,94.22,94.25,251121.0,87.5543,87.61,87.3504,87.3782,251121.0
2018-03-15 13:20:00,94.24,94.34,94.15,94.3,276824.0,87.3689,87.4616,87.2855,87.4245,276824.0
2018-03-15 13:30:00,94.31,94.38,94.26,94.31,275728.0,87.4338,87.4987,87.3875,87.4338,275728.0
2018-03-15 13:40:00,94.3,94.33,94.08,94.15,448720.0,87.4245,87.4524,87.2206,87.2855,448720.0
2018-03-15 13:50:00,94.15,94.19,93.88,93.88,468032.0,87.2855,87.3226,87.0352,87.0352,468032.0
2018-03-15 14:00:00,93.89,94.05,93.82,94.01,254438.0,87.0444,87.1928,86.9795,87.1557,254438.0
2018-03-15 14:10:00,94.01,94.05,93.84,93.96,406593.0,87.1557,87.1928,86.9981,87.1093,406593.0
2018-03-15 14:20:00,93.96,94.06,93.92,93.94,466566.0,87.1093,87.202,87.0722,87.0908,466566.0
2018-03-15 14:30:00,93.93,94.15,93.93,94.03,263051.0,87.0815,87.2855,87.0815,87.1742,263051.0
2018-03-15 14:40:00,94.04,94.08,93.91,94.0,387188.0,87.1835,87.2206,87.063,87.1464,387188.0
2018-03-15 14:50:00,94.01,94.24,93.97,94.2,405940.0,87.1557,87.3689,87.1186,87.3318,405940.0
2018-03-15 15:00:00,94.19,94.2,94.0,94.11,552462.0,87.3226,87.3318,87.1464,87.2484,552462.0
2018-03-15 15:10:00,94.1,94.14,93.9,93.97,373462.0,87.2391,87.2762,87.0537,87.1186,373462.0
2018-03-15 15:20:00,93.97,94.1,93.96,94.09,944263.0,87.1186,87.2391,87.1093,87.2299,944263.0
2018-03-15 15:30:00,94.09,94.13,93.99,94.0,618064.0,87.2299,87.2669,87.1371,87.1464,618064.0
2018-03-15 15:40:00,94.01,94.2,94.0,94.19,764148.0,87.1557,87.3318,87.1464,87.3226,764148.0
2018-03-15 15:50:00,94.18,94.33,93.99,94.18,2864652.0,87.3133,87.4524,87.1371,87.3133,2864652.0
2018-03-16 09:30:00,94.69,94.77,94.48,94.66,8548172.0,87.7861,87.8603,87.5914,87.7583,8548172.0
2018-03-16 09:40:00,94.66,94.79,94.46,94.54,451276.0,87.7583,87.8788,87.5729,87.647,451276.0
2018-03-16 09:50:00,94.54,94.9,94.51,94.9,524969.0,87.647,87.9808,87.6192,87.9808,524969.0
2018-03-16 10:00:00,94.89,95.08,94.77,94.89,725687.0,87.9715,88.1477,87.8603,87.9715,725687.0
2018-03-16 10:10:00,94.89,95.26,94.77,95.26,573138.0,87.9715,88.3145,87.8603,88.3145,573138.0
2018-03-16 10:20:00,95.26,95.31,95.12,95.17,621966.0,88.3145,88.3609,88.1848,88.2311,621966.0
2018-03-16 10:30:00,95.16,95.38,95.02,95.05,753587.0,88.2218,88.4258,88.092,88.1199,753587.0
2018-03-16 10:40:00,95.05,95.08,94.86,94.87,367883.0,88.1199,88.1477,87.9437,87.953,367883.0
2018-03-16 10:50:00,94.87,94.88,94.73,94.8,646959.0,87.953,87.9623,87.8232,87.8881,646959.0
2018-03-16 11:00:00,94.78,94.96,94.76,94.77,278700.0,87.8695,88.0364,87.851,87.8603,278700.0
2018-03-16 11:10:00,94.76,94.77,94.56,94.66,244481.0,87.851,87.8603,87.6656,87.7583,244481.0
2018-03-16 11:20:00,94.66,94.74,94.48,94.62,398758.0,87.7583,87.8325,87.5914,87.7212,398758.0
2018-03-16 11:30:00,94.62,94.7,94.49,94.56,275225.0,87.7212,87.7954,87.6007,87.6656,275225.0
2018-03-16 11:40:00,94.56,94.57,94.36,94.39,390471.0,87.6656,87.6749,87.4802,87.508,390471.0
2018-03-16 11:50:00,94.39,94.43,93.92,93.97,697107.0,87.508,87.5451,87.0722,87.1186,697107.0
2018-03-16 12:00:00,93.97,94.26,93.96,94.17,402380.0,87.1186,87.3875,87.1093,87.304,402380.0
2018-03-16 12:10:00,94.18,94.3,94.1,94.27,408896.0,87.3133,87.4245,87.2391,87.3967,408896.0
2018-03-16 12:20:00,94.27,94.34,94.13,94.16,274733.0,87.3967,87.4616,87.2669,87.2947,274733.0
2018-03-16 12:30:00,94.15,94.24,94.04,94.16,379812.0,87.2855,87.3689,87.1835,87.2947,379812.0
2018-03-16 12:40:00,94.16,94.29,94.14,94.25,290199.0,87.2947,87.4153,87.2762,87.3782,290199.0
2018-03-16 12:50:00,94.26,94.26,94.12,94.18,210307.0,87.3875,87.3875,87.2577,87.3133,210307.0
2018-03-16 13:00:00,94.18,94.24,94.07,94.16,257486.0,87.3133,87.3689,87.2113,87.2947,257486.0
2018-03-16 13:10:00,94.16,94.2,94.05,94.12,316036.0,87.2947,87.3318,87.1928,87.2577,316036.0
2018-03-16 13:20:00,94.12,94.2,94.02,94.09,237366.0,87.2577,87.3318,87.165,87.2299,237366.0
2018-03-16 13:30:00,94.09,94.19,94.05,94.17,271199.0,87.2299,87.3226,87.1928,87.304,271199.0
2018-03-16 13:40:00,94.18,94.25,94.03,94.08,327706.0,87.3133,87.3782,87.1742,87.2206,327706.0
2018-03-16 13:50:00,94.08,94.16,94.05,94.06,290581.0,87.2206,87.2947,87.1928,87.202,290581.0
2018-03-16 14:00:00,94.08,94.19,94.04,94.14,226744.0,87.2206,87.3226,87.1835,87.2762,226744.0
2018-03-16 14:10:00,94.14,94.14,94.03,94.05,440584.0,87.2762,87.2762,87.1742,87.1928,440584.0
2018-03-16 14:20:00,94.04,94.19,93.96,94.14,467000.0,87.1835,87.3226,87.1093,87.2762,467000.0
2018-03-16 14:30:00,94.14,94.32,94.07,94.27,881566.0,87.2762,87.4431,87.2113,87.3967,881566.0
2018-03-16 14:40:00,94.27,94.31,94.12,94.17,387375.0,87.3967,87.4338,87.2577,87.304,387375.0
2018-03-16 14:50:00,94.17,94.28,94.13,94.2,240386.0,87.304,87.406,87.2669,87.3318,240386.0
2018-03-16 15:00:00,94.2,94.26,94.13,94.19,403905.0,87.3318,87.3875,87.2669,87.3226,403905.0
2018-03-16 15:10:00,94.19,94.23,94.15,94.21,427331.0,87.3226,87.3596,87.2855,87.3411,427331.0
2018-03-16 15:20:00,94.21,94.25,94.08,94.2,553704.0,87.3411,87.3782,87.2206,87.3318,553704.0
2018-03-16 15:30:00,94.2,94.22,94.02,94.09,810095.0,87.3318,87.3504,87.165,87.2299,810095.0
2018-03-16 15:40:00,94.09,94.17,94.06,94.15,740328.0,87.2299,87.304,87.202,87.2855,740328.0
2018-03-16 15:50:00,94.15,94.68,94.15,94.49,5823403.0,87.2855,87.7768,87.2855,87.6007,5823403.0
2018-03-19 09:30:00,93.74,93.96,93.34,93.47,1699224.0,86.9054,87.1093,86.5345,86.6551,1699224.0
2018-03-19 09:40:00,93.47,93.53,93.19,93.25,960832.0,86.6551,86.7107,86.3955,86.4511,960832.0
2018-03-19 09:50:00,93.25,93.63,93.23,93.52,717500.0,86.4511,86.8034,86.4326,86.7014,717500.0
2018-03-19 10:00:00,93.53,93.6,93.38,93.41,561554.0,86.7107,86.7756,86.5716,86.5994,561554.0
2018-03-19 10:10:00,93.41,93.46,93.15,93.42,572404.0,86.5994,86.6458,86.3584,86.6087,572404.0
2018-03-19 10:20:00,93.42,93.5,93.27,93.46,426040.0,86.6087,86.6829,86.4696,86.6458,426040.0
2018-03-19 10:30:00,93.46,93.56,93.32,93.35,369758.0,86.6458,86.7385,86.516,86.5438,369758.0
2018-03-19 10:40:00,93.36,93.38,93.02,93.13,620432.0,86.5531,86.5716,86.2379,86.3398,620432.0
2018-03-19 10:50:00,93.13,93.16,92.73,92.84,623399.0,86.3398,86.3677,85.969,86.071,623399.0
2018-03-19 11:00:00,92.84,92.9,92.72,92.88,615542.0,86.071,86.1266,85.9597,86.1081,615542.0
2018-03-19 11:10:00,92.87,92.95,92.57,92.61,673388.0,86.0988,86.173,85.8207,85.8578,673388.0
2018-03-19 11:20:00,92.62,92.74,92.52,92.71,452088.0,85.867,85.9783,85.7743,85.9505,452088.0
2018-03-19 11:30:00,92.72,92.82,92.55,92.75,447712.0,85.9597,86.0524,85.8021,85.9876,447712.0
2018-03-19 11:40:00,92.74,92.77,92.47,92.49,633322.0,85.9783,86.0061,85.728,85.7465,633322.0
2018-03-19 11:50:00,92.48,92.71,92.42,92.59,602418.0,85.7372,85.9505,85.6816,85.8392,602418.0
2018-03-19 12:00:00,92.59,92.84,92.53,92.69,680706.0,85.8392,86.071,85.7836,85.9319,680706.0
2018-03-19 12:10:00,92.7,92.81,92.51,92.61,507369.0,85.9412,86.0432,85.7651,85.8578,507369.0
2018-03-19 12:20:00,92.6,92.81,92.53,92.8,453246.0,85.8485,86.0432,85.7836,86.0339,453246.0
2018-03-19 12:30:00,92.79,92.8,92.51,92.66,483282.0,86.0246,86.0339,85.7651,85.9041,483282.0
2018-03-19 12:40:00,92.67,92.81,92.44,92.53,593052.0,85.9134,86.0432,85.7002,85.7836,593052.0
2018-03-19 12:50:00,92.52,92.9,92.49,92.77,471844.0,85.7743,86.1266,85.7465,86.0061,471844.0
2018-03-19 13:00:00,92.77,92.88,92.36,92.39,645427.0,86.0061,86.1081,85.626,85.6538,645427.0
2018-03-19 13:10:00,92.39,92.53,92.31,92.47,427803.0,85.6538,85.7836,85.5796,85.728,427803.0
2018-03-19 13:20:00,92.47,92.47,92.24,92.45,513624.0,85.728,85.728,85.5147,85.7094,513624.0
2018-03-19 13:30:00,92.45,92.56,92.33,92.56,456148.0,85.7094,85.8114,85.5982,85.8114,456148.0
2018-03-19 13:40:00,92.56,92.64,92.47,92.56,465203.0,85.8114,85.8856,85.728,85.8114,465203.0
2018-03-19 13:50:00,92.55,92.55,92.27,92.49,446448.0,85.8021,85.8021,85.5425,85.7465,446448.0
2018-03-19 14:00:00,92.5,92.75,92.46,92.61,556104.0,85.7558,85.9876,85.7187,85.8578,556104.0
2018-03-19 14:10:00,92.61,92.7,92.53,92.54,324153.0,85.8578,85.9412,85.7836,85.7929,324153.0
2018-03-19 14:20:00,92.54,92.55,92.37,92.45,422864.0,85.7929,85.8021,85.6353,85.7094,422864.0
2018-03-19 14:30:00,92.45,92.45,92.11,92.24,665224.0,85.7094,85.7094,85.3942,85.5147,665224.0
2018-03-19 14:40:00,92.24,92.54,92.11,92.4,463996.0,85.5147,85.7929,85.3942,85.6631,463996.0
2018-03-19 14:50:00,92.4,92.72,92.33,92.59,374945.0,85.6631,85.9597,85.5982,85.8392,374945.0
2018-03-19 15:00:00,92.59,92.78,92.45,92.61,489848.0,85.8392,86.0154,85.7094,85.8578,489848.0
2018-03-19 15:10:00,92.61,92.85,92.52,92.81,689736.0,85.8578,86.0803,85.7743,86.0432,689736.0
2018-03-19 15:20:00,92.82,92.94,92.7,92.79,773082.0,86.0524,86.1637,85.9412,86.0246,773082.0
2018-03-19 15:30:00,92.79,92.91,92.58,92.86,844414.0,86.0246,86.1359,85.8299,86.0895,844414.0
2018-03-19 15:40:00,92.85,93.0,92.74,92.89,1065313.0,86.0803,86.2193,85.9783,86.1173,1065313.0
2018-03-19 15:50:00,92.88,93.08,92.68,92.96,2854168.0,86.1081,86.2935,85.9227,86.1822,2854168.0
2018-03-20 09:30:00,93.05,93.53,93.0,93.29,1291227.0,86.2657,86.7107,86.2193,86.4882,1291227.0
2018-03-20 09:40:00,93.3,93.77,93.29,93.56,671143.0,86.4975,86.9332,86.4882,86.7385,671143.0
2018-03-20 09:50:00,93.57,93.72,93.52,93.54,488682.0,86.7478,86.8868,86.7014,86.72,488682.0
2018-03-20 10:00:00,93.55,93.66,93.33,93.39,461833.0,86.7292,86.8312,86.5253,86.5809,461833.0
2018-03-20 10:10:00,93.39,93.4,93.07,93.15,704662.0,86.5809,86.5902,86.2842,86.3584,704662.0
2018-03-20 10:20:00,93.15,93.44,93.14,93.42,582183.0,86.3584,86.6272,86.3491,86.6087,582183.0
2018-03-20 10:30:00,93.42,93.57,93.4,93.52,435107.0,86.6087,86.7478,86.5902,86.7014,435107.0
2018-03-20 10:40:00,93.53,93.59,93.26,93.27,378523.0,86.7107,86.7663,86.4604,86.4696,378523.0
2018-03-20 10:50:00,93.26,93.43,93.25,93.43,378854.0,86.4604,86.618,86.4511,86.618,378854.0
2018-03-20 11:00:00,93.42,93.46,93.29,93.32,328257.0,86.6087,86.6458,86.4882,86.516,328257.0
2018-03-20 11:10:00,93.31,93.44,93.21,93.23,314645.0,86.5067,86.6272,86.414,86.4326,314645.0
2018-03-20 11:20:00,93.24,93.45,93.23,93.43,325448.0,86.4418,86.6365,86.4326,86.618,325448.0
2018-03-20 11:30:00,93.43,93.55,93.37,93.52,306002.0,86.618,86.7292,86.5623,86.7014,306002.0
2018-03-20 11:40:00,93.53,93.53,93.24,93.25,363477.0,86.7107,86.7107,86.4418,86.4511,363477.0
2018-03-20 11:50:00,93.25,93.33,93.09,93.27,539607.0,86.4511,86.5253,86.3028,86.4696,539607.0
2018-03-20 12:00:00,93.28,93.33,93.19,93.23,304201.0,86.4789,86.5253,86.3955,86.4326,304201.0
2018-03-20 12:10:00,93.23,93.4,93.2,93.33,441052.0,86.4326,86.5902,86.4047,86.5253,441052.0
2018-03-20 12:20:00,93.33,93.6,93.29,93.46,382887.0,86.5253,86.7756,86.4882,86.6458,382887.0
2018-03-20 12:30:00,93.46,93.62,93.42,93.43,257090.0,86.6458,86.7941,86.6087,86.618,257090.0
2018-03-20 12:40:00,93.44,93.54,93.36,93.4,234882.0,86.6272,86.72,86.5531,86.5902,234882.0
2018-03-20 12:50:00,93.4,93.46,93.31,93.46,274972.0,86.5902,86.6458,86.5067,86.6458,274972.0
2018-03-20 13:00:00,93.47,93.59,93.45,93.49,278704.0,86.6551,86.7663,86.6365,86.6736,278704.0
2018-03-20 13:10:00,93.49,93.56,93.32,93.36,187607.0,86.6736,86.7385,86.516,86.5531,187607.0
2018-03-20 13:20:00,93.35,93.43,93.3,93.4,143231.0,86.5438,86.618,86.4975,86.5902,143231.0
2018-03-20 13:30:00,93.4,93.43,93.3,93.35,200699.0,86.5902,86.618,86.4975,86.5438,200699.0
2018-03-20 13:40:00,93.36,93.4,93.23,93.3,277778.0,86.5531,86.5902,86.4326,86.4975,277778.0
2018-03-20 13:50:00,93.29,93.3,93.24,93.26,472158.0,86.4882,86.4975,86.4418,86.4604,472158.0
2018-03-20 14:00:00,93.26,93.49,93.16,93.41,268061.0,86.4604,86.6736,86.3677,86.5994,268061.0
2018-03-20 14:10:00,93.41,93.5,93.39,93.47,272561.0,86.5994,86.6829,86.5809,86.6551,272561.0
2018-03-20 14:20:00,93.47,93.54,93.44,93.52,280975.0,86.6551,86.72,86.6272,86.7014,280975.0
2018-03-20 14:30:00,93.53,93.6,93.42,93.45,340401.0,86.7107,86.7756,86.6087,86.6365,340401.0
2018-03-20 14:40:00,93.45,93.54,93.41,93.48,292077.0,86.6365,86.72,86.5994,86.6643,292077.0
2018-03-20 14:50:00,93.47,93.54,93.37,93.49,351815.0,86.6551,86.72,86.5623,86.6736,351815.0
2018-03-20 15:00:00,93.48,93.63,93.46,93.61,561131.0,86.6643,86.8034,86.6458,86.7848,561131.0
2018-03-20 15:10:00,93.61,93.64,93.49,93.51,459864.0,86.7848,86.8127,86.6736,86.6921,459864.0
2018-03-20 15:20:00,93.5,93.65,93.5,93.59,517777.0,86.6829,86.8219,86.6829,86.7663,517777.0
2018-03-20 15:30:00,93.59,93.62,93.38,93.4,594870.0,86.7663,86.7941,86.5716,86.5902,594870.0
2018-03-20 15:40:00,93.41,93.43,93.21,93.26,615474.0,86.5994,86.618,86.414,86.4604,615474.0
2018-03-20 15:50:00,93.26,93.28,93.09,93.14,1153260.0,86.4604,86.4789,86.3028,86.3491,1153260.0
2018-03-21 09:30:00,92.93,92.99,92.68,92.87,890542.0,86.1544,86.2101,85.9227,86.0988,890542.0
2018-03-21 09:40:00,92.88,93.04,92.81,92.94,414969.0,86.1081,86.2564,86.0432,86.1637,414969.0
2018-03-21 09:50:00,92.95,93.28,92.92,93.12,450444.0,86.173,86.4789,86.1452,86.3306,450444.0
2018-03-21 10:00:00,93.12,93.27,93.02,93.27,373428.0,86.3306,86.4696,86.2379,86.4696,373428.0
2018-03-21 10:10:00,93.26,93.37,93.14,93.15,355124.0,86.4604,86.5623,86.3491,86.3584,355124.0
2018-03-21 10:20:00,93.15,93.16,92.92,92.96,390145.0,86.3584,86.3677,86.1452,86.1822,390145.0
2018-03-21 10:30:00,92.96,92.96,92.7,92.77,470997.0,86.1822,86.1822,85.9412,86.0061,470997.0
2018-03-21 10:40:00,92.76,92.88,92.73,92.79,364844.0,85.9968,86.1081,85.969,86.0246,364844.0
2018-03-21 10:50:00,92.79,92.85,92.58,92.6,376612.0,86.0246,86.0803,85.8299,85.8485,376612.0
2018-03-21 11:00:00,92.61,92.69,92.55,92.68,274281.0,85.8578,85.9319,85.8021,85.9227,274281.0
2018-03-21 11:10:00,92.69,92.82,92.61,92.74,301853.0,85.9319,86.0524,85.8578,85.9783,301853.0
2018-03-21 11:20:00,92.73,92.84,92.72,92.76,292431.0,85.969,86.071,85.9597,85.9968,292431.0
2018-03-21 11:30:00,92.76,92.93,92.75,92.91,407393.0,85.9968,86.1544,85.9876,86.1359,407393.0
2018-03-21 11:40:00,92.92,92.92,92.79,92.84,303317.0,86.1452,86.1452,86.0246,86.071,303317.0
2018-03-21 11:50:00,92.85,93.2,92.84,93.04,548737.0,86.0803,86.4047,86.071,86.2564,548737.0
2018-03-21 12:00:00,93.04,93.06,92.95,93.04,299933.0,86.2564,86.2749,86.173,86.2564,299933.0
2018-03-21 12:10:00,93.05,93.06,92.92,93.01,252424.0,86.2657,86.2749,86.1452,86.2286,252424.0
2018-03-21 12:20:00,93.01,93.11,92.99,93.09,258391.0,86.2286,86.3213,86.2101,86.3028,258391.0
2018-03-21 12:30:00,93.09,93.14,93.08,93.1,206204.0,86.3028,86.3491,86.2935,86.312,206204.0
2018-03-21 12:40:00,93.1,93.11,93.02,93.05,212102.0,86.312,86.3213,86.2379,86.2657,212102.0
2018-03-21 12:50:00,93.05,93.2,93.04,93.2,239396.0,86.2657,86.4047,86.2564,86.4047,239396.0
2018-03-21 13:00:00,93.2,93.24,93.14,93.18,438309.0,86.4047,86.4418,86.3491,86.3862,438309.0
2018-03-21 13:10:00,93.17,93.25,93.14,93.23,293126.0,86.3769,86.4511,86.3491,86.4326,293126.0
2018-03-21 13:20:00,93.23,93.39,93.22,93.36,272865.0,86.4326,86.5809,86.4233,86.5531,272865.0
2018-03-21 13:30:00,93.36,93.43,93.33,93.34,261994.0,86.5531,86.618,86.5253,86.5345,261994.0
2018-03-21 13:40:00,93.35,93.48,93.32,93.47,257958.0,86.5438,86.6643,86.516,86.6551,257958.0
2018-03-21 13:50:00,93.46,93.47,93.34,93.34,255761.0,86.6458,86.6551,86.5345,86.5345,255761.0
2018-03-21 14:00:00,93.35,94.05,93.24,93.73,912059.0,86.5438,87.1928,86.4418,86.8961,912059.0
2018-03-21 14:10:00,93.73,93.99,93.65,93.81,950299.0,86.8961,87.1371,86.8219,86.9703,950299.0
2018-03-21 14:20:00,93.81,93.84,93.19,93.37,651567.0,86.9703,86.9981,86.3955,86.5623,651567.0
2018-03-21 14:30:00,93.38,93.4,92.83,92.85,775539.0,86.5716,86.5902,86.0617,86.0803,775539.0
2018-03-21 14:40:00,92.83,92.97,92.53,92.56,716697.0,86.0617,86.1915,85.7836,85.8114,716697.0
2018-03-21 14:50:00,92.55,92.58,92.21,92.55,726445.0,85.8021,85.8299,85.4869,85.8021,726445.0
2018-03-21 15:00:00,92.55,92.81,92.49,92.79,581825.0,85.8021,86.0432,85.7465,86.0246,581825.0
2018-03-21 15:10:00,92.8,93.19,92.63,93.13,888784.0,86.0339,86.3955,85.8763,86.3398,888784.0
2018-03-21 15:20:00,93.14,93.21,92.85,92.89,550498.0,86.3491,86.414,86.0803,86.1173,550498.0
2018-03-21 15:30:00,92.9,93.14,92.77,93.03,483584.0,86.1266,86.3491,86.0061,86.2471,483584.0
2018-03-21 15:40:00,93.03,93.08,92.84,92.95,774142.0,86.2471,86.2935,86.071,86.173,774142.0
2018-03-21 15:50:00,92.94,92.95,92.43,92.48,1900254.0,86.1637,86.173,85.6909,85.7372,1900254.0
2018-03-22 09:30:00,91.3,91.48,90.56,91.32,2192927.0,84.6433,84.8101,83.9572,84.6618,2192927.0
2018-03-22 09:40:00,91.31,91.62,91.26,91.54,862919.0,84.6525,84.9399,84.6062,84.8658,862919.0
2018-03-22 09:50:00,91.53,91.59,91.22,91.28,675380.0,84.8565,84.9121,84.5691,84.6247,675380.0
2018-03-22 10:00:00,91.27,91.51,91.13,91.45,731789.0,84.6155,84.838,84.4857,84.7823,731789.0
2018-03-22 10:10:00,91.46,91.75,91.37,91.58,727761.0,84.7916,85.0605,84.7082,84.9029,727761.0
2018-03-22 10:20:00,91.57,91.71,91.48,91.5,423565.0,84.8936,85.0234,84.8101,84.8287,423565.0
2018-03-22 10:30:00,91.5,91.51,91.1,91.31,571181.0,84.8287,84.838,84.4579,84.6525,571181.0
2018-03-22 10:40:00,91.31,91.31,90.88,90.98,757785.0,84.6525,84.6525,84.2539,84.3466,757785.0
2018-03-22 10:50:00,90.97,91.05,90.7,90.79,731455.0,84.3373,84.4115,84.087,84.1705,731455.0
2018-03-22 11:00:00,90.79,90.83,90.65,90.79,944409.0,84.1705,84.2075,84.0407,84.1705,944409.0
2018-03-22 11:10:00,90.79,90.92,90.7,90.84,474085.0,84.1705,84.291,84.087,84.2168,474085.0
2018-03-22 11:20:00,90.84,90.85,90.36,90.43,1104677.0,84.2168,84.2261,83.7718,83.8367,1104677.0
2018-03-22 11:30:00,90.43,90.46,90.14,90.22,1008621.0,83.8367,83.8645,83.5678,83.642,1008621.0
2018-03-22 11:40:00,90.23,90.39,90.09,90.3,726939.0,83.6513,83.7996,83.5215,83.7162,726939.0
2018-03-22 11:50:00,90.3,90.61,90.27,90.39,518298.0,83.7162,84.0036,83.6884,83.7996,518298.0
2018-03-22 12:00:00,90.4,90.62,90.25,90.46,510076.0,83.8089,84.0129,83.6698,83.8645,510076.0
2018-03-22 12:10:00,90.46,90.87,90.28,90.65,550902.0,83.8645,84.2446,83.6976,84.0407,550902.0
2018-03-22 12:20:00,90.66,91.1,90.66,90.99,870716.0,84.0499,84.4579,84.0499,84.3559,870716.0
2018-03-22 12:30:00,91.0,91.24,90.89,91.04,613679.0,84.3651,84.5876,84.2632,84.4022,613679.0
2018-03-22 12:40:00,91.04,91.13,90.88,91.09,448426.0,84.4022,84.4857,84.2539,84.4486,448426.0
2018-03-22 12:50:00,91.08,91.26,90.93,91.03,513014.0,84.4393,84.6062,84.3002,84.393,513014.0
2018-03-22 13:00:00,91.03,91.04,90.64,90.86,539489.0,84.393,84.4022,84.0314,84.2354,539489.0
2018-03-22 13:10:00,90.85,91.13,90.73,90.89,410362.0,84.2261,84.4857,84.1148,84.2632,410362.0
2018-03-22 13:20:00,90.89,91.27,90.81,91.26,516900.0,84.2632,84.6155,84.189,84.6062,516900.0
2018-03-22 13:30:00,91.26,91.41,91.15,91.3,562418.0,84.6062,84.7453,84.5042,84.6433,562418.0
2018-03-22 13:40:00,91.31,91.39,91.18,91.19,389950.0,84.6525,84.7267,84.532,84.5413,389950.0
2018-03-22 13:50:00,91.19,91.31,91.07,91.18,519680.0,84.5413,84.6525,84.43,84.532,519680.0
2018-03-22 14:00:00,91.18,91.27,90.98,91.01,447567.0,84.532,84.6155,84.3466,84.3744,447567.0
2018-03-22 14:10:00,91.02,91.14,90.92,91.03,399718.0,84.3837,84.4949,84.291,84.393,399718.0
2018-03-22 14:20:00,91.02,91.04,90.72,90.73,410658.0,84.3837,84.4022,84.1056,84.1148,410658.0
2018-03-22 14:30:00,90.72,90.96,90.61,90.91,562286.0,84.1056,84.3281,84.0036,84.2817,562286.0
2018-03-22 14:40:00,90.9,91.12,90.78,91.0,396611.0,84.2724,84.4764,84.1612,84.3651,396611.0
2018-03-22 14:50:00,91.0,91.01,90.59,90.68,641520.0,84.3651,84.3744,83.985,84.0685,641520.0
2018-03-22 15:00:00,90.68,90.95,90.56,90.61,588345.0,84.0685,84.3188,83.9572,84.0036,588345.0
2018-03-22 15:10:00,90.61,90.73,90.32,90.44,884360.0,84.0036,84.1148,83.7347,83.846,884360.0
2018-03-22 15:20:00,90.43,90.65,90.32,90.39,1005606.0,83.8367,84.0407,83.7347,83.7996,1005606.0
2018-03-22 15:30:00,90.4,90.47,90.13,90.16,1265736.0,83.8089,83.8738,83.5586,83.5864,1265736.0
2018-03-22 15:40:00,90.16,90.31,89.82,90.1,2350511.0,83.5864,83.7255,83.2712,83.5308,2350511.0
2018-03-22 15:50:00,90.1,90.26,89.66,89.8,2990713.0,83.5308,83.6791,83.1228,83.2526,2990713.0
2018-03-23 09:30:00,89.5,90.46,89.16,90.2,2052905.0,82.9745,83.8645,82.6593,83.6235,2052905.0
2018-03-23 09:40:00,90.19,90.21,89.72,89.95,972926.0,83.6142,83.6327,83.1785,83.3917,972926.0
2018-03-23 09:50:00,89.95,90.32,89.86,90.1,774491.0,83.3917,83.7347,83.3083,83.5308,774491.0
2018-03-23 10:00:00,90.1,90.29,89.75,89.87,588446.0,83.5308,83.7069,83.2063,83.3175,588446.0
2018-03-23 10:10:00,89.86,89.97,89.54,89.63,850515.0,83.3083,83.4102,83.0116,83.095,850515.0
2018-03-23 10:20:00,89.62,89.87,89.47,89.81,693363.0,83.0858,83.3175,82.9467,83.2619,693363.0
2018-03-23 10:30:00,89.81,89.95,89.72,89.84,727180.0,83.2619,83.3917,83.1785,83.2897,727180.0
2018-03-23 10:40:00,89.84,90.18,89.83,89.98,773181.0,83.2897,83.6049,83.2805,83.4195,773181.0
2018-03-23 10:50:00,89.98,90.35,89.84,90.32,731660.0,83.4195,83.7625,83.2897,83.7347,731660.0
2018-03-23 11:00:00,90.32,90.39,90.09,90.1,530429.0,83.7347,83.7996,83.5215,83.5308,530429.0
2018-03-23 11:10:00,90.11,90.24,89.99,90.22,431699.0,83.54,83.6606,83.4288,83.642,431699.0
2018-03-23 11:20:00,90.21,90.28,89.96,89.98,513149.0,83.6327,83.6976,83.401,83.4195,513149.0
2018-03-23 11:30:00,89.97,89.99,89.58,89.59,784442.0,83.4102,83.4288,83.0487,83.0579,784442.0
2018-03-23 11:40:00,89.59,89.68,89.13,89.15,805275.0,83.0579,83.1414,82.6315,82.65,805275.0
2018-03-23 11:50:00,89.15,89.26,88.93,88.99,597705.0,82.65,82.752,82.4461,82.5017,597705.0
2018-03-23 12:00:00,88.99,89.38,88.97,89.28,632207.0,82.5017,82.8633,82.4832,82.7706,632207.0
2018-03-23 12:10:00,89.28,89.36,89.04,89.1,483405.0,82.7706,82.8447,82.548,82.6037,483405.0
2018-03-23 12:20:00,89.09,89.57,89.06,89.5,482952.0,82.5944,83.0394,82.5666,82.9745,482952.0
2018-03-23 12:30:00,89.51,89.54,89.2,89.22,408895.0,82.9838,83.0116,82.6964,82.7149,408895.0
2018-03-23 12:40:00,89.23,89.32,89.1,89.2,444640.0,82.7242,82.8076,82.6037,82.6964,444640.0
2018-03-23 12:50:00,89.2,89.35,89.1,89.22,388261.0,82.6964,82.8354,82.6037,82.7149,388261.0
2018-03-23 13:00:00,89.22,89.59,89.06,89.58,676168.0,82.7149,83.0579,82.5666,83.0487,676168.0
2018-03-23 13:10:00,89.59,89.77,89.54,89.73,404731.0,83.0579,83.2248,83.0116,83.1877,404731.0
2018-03-23 13:20:00,89.73,90.01,89.63,89.86,666222.0,83.1877,83.4473,83.095,83.3083,666222.0
2018-03-23 13:30:00,89.86,90.07,89.6,89.66,412976.0,83.3083,83.503,83.0672,83.1228,412976.0
2018-03-23 13:40:00,89.66,89.97,89.64,89.95,427960.0,83.1228,83.4102,83.1043,83.3917,427960.0
2018-03-23 13:50:00,89.95,90.35,89.94,90.26,611508.0,83.3917,83.7625,83.3824,83.6791,611508.0
2018-03-23 14:00:00,90.26,90.44,89.91,89.95,471979.0,83.6791,83.846,83.3546,83.3917,471979.0
2018-03-23 14:10:00,89.95,89.96,89.47,89.48,576323.0,83.3917,83.401,82.9467,82.956,576323.0
2018-03-23 14:20:00,89.48,89.66,89.39,89.64,495738.0,82.956,83.1228,82.8725,83.1043,495738.0
2018-03-23 14:30:00,89.63,89.69,89.35,89.58,437969.0,83.095,83.1507,82.8354,83.0487,437969.0
2018-03-23 14:40:00,89.57,89.67,89.19,89.26,743180.0,83.0394,83.1321,82.6871,82.752,743180.0
2018-03-23 14:50:00,89.27,89.28,88.56,88.64,1002901.0,82.7613,82.7706,82.103,82.1772,1002901.0
2018-03-23 15:00:00,88.64,88.78,88.32,88.38,1390041.0,82.1772,82.307,81.8805,81.9362,1390041.0
2018-03-23 15:10:00,88.38,88.97,88.3,88.75,917908.0,81.9362,82.4832,81.862,82.2792,917908.0
2018-03-23 15:20:00,88.72,88.79,88.37,88.45,906540.0,82.2514,82.3163,81.9269,82.0011,906540.0
2018-03-23 15:30:00,88.45,88.47,88.1,88.32,1505348.0,82.0011,82.0196,81.6766,81.8805,1505348.0
2018-03-23 15:40:00,88.31,88.37,87.84,87.85,1749860.0,81.8713,81.9269,81.4355,81.4448,1749860.0
2018-03-23 15:50:00,87.85,87.85,87.08,87.13,4553847.0,81.4448,81.4448,80.731,80.7773,4553847.0
2018-03-26 09:30:00,90.61,92.19,90.4,92.18,5374965.0,84.0036,85.4684,83.8089,85.4591,5374965.0
2018-03-26 09:40:00,92.18,92.4,91.88,92.09,3006531.0,85.4591,85.6631,85.181,85.3757,3006531.0
2018-03-26 09:50:00,92.1,92.46,91.9,92.21,1827963.0,85.3849,85.7187,85.1995,85.4869,1827963.0
2018-03-26 10:00:00,92.2,92.55,92.04,92.22,1782815.0,85.4777,85.8021,85.3293,85.4962,1782815.0
2018-03-26 10:10:00,92.21,92.49,92.07,92.48,1077087.0,85.4869,85.7465,85.3571,85.7372,1077087.0
2018-03-26 10:20:00,92.48,92.72,92.11,92.12,1566000.0,85.7372,85.9597,85.3942,85.4035,1566000.0
2018-03-26 10:30:00,92.12,92.28,91.95,92.09,1344012.0,85.4035,85.5518,85.2459,85.3757,1344012.0
2018-03-26 10:40:00,92.09,92.46,92.01,92.19,1015522.0,85.3757,85.7187,85.3015,85.4684,1015522.0
2018-03-26 10:50:00,92.19,92.43,92.08,92.25,1044326.0,85.4684,85.6909,85.3664,85.524,1044326.0
2018-03-26 11:00:00,92.25,92.3,91.81,91.82,1093856.0,85.524,85.5704,85.1161,85.1254,1093856.0
2018-03-26 11:10:00,91.81,92.06,91.38,91.47,1132486.0,85.1161,85.3479,84.7174,84.8009,1132486.0
2018-03-26 11:20:00,91.45,91.93,91.4,91.77,1132977.0,84.7823,85.2273,84.736,85.079,1132977.0
2018-03-26 11:30:00,91.77,92.03,91.61,91.79,887319.0,85.079,85.32,84.9307,85.0975,887319.0
2018-03-26 11:40:00,91.79,92.01,91.78,91.87,554717.0,85.0975,85.3015,85.0883,85.1717,554717.0
2018-03-26 11:50:00,91.87,92.2,91.84,91.9,622434.0,85.1717,85.4777,85.1439,85.1995,622434.0
2018-03-26 12:00:00,91.9,91.93,91.56,91.92,696564.0,85.1995,85.2273,84.8843,85.2181,696564.0
2018-03-26 12:10:00,91.93,92.11,91.9,92.09,595153.0,85.2273,85.3942,85.1995,85.3757,595153.0
2018-03-26 12:20:00,92.09,92.44,92.07,92.37,772034.0,85.3757,85.7002,85.3571,85.6353,772034.0
2018-03-26 12:30:00,92.37,92.49,92.21,92.24,699642.0,85.6353,85.7465,85.4869,85.5147,699642.0
2018-03-26 12:40:00,92.25,92.41,92.18,92.21,693990.0,85.524,85.6723,85.4591,85.4869,693990.0
2018-03-26 12:50:00,92.22,92.48,92.22,92.39,413375.0,85.4962,85.7372,85.4962,85.6538,413375.0
2018-03-26 13:00:00,92.39,92.57,92.29,92.56,722384.0,85.6538,85.8207,85.5611,85.8114,722384.0
2018-03-26 13:10:00,92.56,93.07,92.55,93.03,867231.0,85.8114,86.2842,85.8021,86.2471,867231.0
2018-03-26 13:20:00,93.03,93.24,92.84,92.92,771467.0,86.2471,86.4418,86.071,86.1452,771467.0
2018-03-26 13:30:00,92.93,92.96,92.66,92.82,511636.0,86.1544,86.1822,85.9041,86.0524,511636.0
2018-03-26 13:40:00,92.82,92.99,92.68,92.71,423228.0,86.0524,86.2101,85.9227,85.9505,423228.0
2018-03-26 13:50:00,92.7,92.77,92.43,92.47,555508.0,85.9412,86.0061,85.6909,85.728,555508.0
2018-03-26 14:00:00,92.48,92.66,92.37,92.53,939798.0,85.7372,85.9041,85.6353,85.7836,939798.0
2018-03-26 14:10:00,92.53,92.89,92.53,92.87,782421.0,85.7836,86.1173,85.7836,86.0988,782421.0
2018-03-26 14:20:00,92.87,93.28,92.86,93.27,984490.0,86.0988,86.4789,86.0895,86.4696,984490.0
2018-03-26 14:30:00,93.27,93.38,93.19,93.2,695684.0,86.4696,86.5716,86.3955,86.4047,695684.0
2018-03-26 14:40:00,93.21,93.3,93.01,93.07,823009.0,86.414,86.4975,86.2286,86.2842,823009.0
2018-03-26 14:50:00,93.06,93.38,93.06,93.16,742891.0,86.2749,86.5716,86.2749,86.3677,742891.0
2018-03-26 15:00:00,93.16,93.49,93.12,93.48,698169.0,86.3677,86.6736,86.3306,86.6643,698169.0
2018-03-26 15:10:00,93.49,93.65,93.44,93.59,746289.0,86.6736,86.8219,86.6272,86.7663,746289.0
2018-03-26 15:20:00,93.59,93.65,93.43,93.59,814540.0,86.7663,86.8219,86.618,86.7663,814540.0
2018-03-26 15:30:00,93.59,93.75,93.54,93.7,1140213.0,86.7663,86.9146,86.72,86.8683,1140213.0
2018-03-26 15:40:00,93.72,93.99,93.66,93.98,1455230.0,86.8868,87.1371,86.8312,87.1279,1455230.0
2018-03-26 15:50:00,93.98,94.0,93.64,93.77,3183221.0,87.1279,87.1464,86.8127,86.9332,3183221.0
2018-03-27 09:30:00,94.94,95.14,94.6,94.7,3511652.0,88.0179,88.2033,87.7027,87.7954,3511652.0
2018-03-27 09:40:00,94.7,94.76,94.31,94.43,1559943.0,87.7954,87.851,87.4338,87.5451,1559943.0
2018-03-27 09:50:00,94.42,94.73,94.23,94.65,1234679.0,87.5358,87.8232,87.3596,87.749,1234679.0
2018-03-27 10:00:00,94.66,94.85,94.41,94.48,1175463.0,87.7583,87.9344,87.5265,87.5914,1175463.0
2018-03-27 10:10:00,94.49,94.49,94.02,94.09,1277295.0,87.6007,87.6007,87.165,87.2299,1277295.0
2018-03-27 10:20:00,94.08,94.25,93.98,94.18,1044949.0,87.2206,87.3782,87.1279,87.3133,1044949.0
2018-03-27 10:30:00,94.16,94.19,93.86,94.0,765131.0,87.2947,87.3226,87.0166,87.1464,765131.0
2018-03-27 10:40:00,94.01,94.35,93.92,94.08,776385.0,87.1557,87.4709,87.0722,87.2206,776385.0
2018-03-27 10:50:00,94.09,94.22,93.89,93.94,615461.0,87.2299,87.3504,87.0444,87.0908,615461.0
2018-03-27 11:00:00,93.93,93.95,93.74,93.81,901117.0,87.0815,87.1001,86.9054,86.9703,901117.0
2018-03-27 11:10:00,93.81,93.92,93.61,93.62,632616.0,86.9703,87.0722,86.7848,86.7941,632616.0
2018-03-27 11:20:00,93.6,93.69,93.41,93.59,527699.0,86.7756,86.859,86.5994,86.7663,527699.0
2018-03-27 11:30:00,93.59,93.94,93.59,93.91,632370.0,86.7663,87.0908,86.7663,87.063,632370.0
2018-03-27 11:40:00,93.92,94.31,93.89,94.19,644896.0,87.0722,87.4338,87.0444,87.3226,644896.0
2018-03-27 11:50:00,94.19,94.24,94.01,94.13,402043.0,87.3226,87.3689,87.1557,87.2669,402043.0
2018-03-27 12:00:00,94.14,94.14,93.76,93.79,508402.0,87.2762,87.2762,86.9239,86.9517,508402.0
2018-03-27 12:10:00,93.79,93.83,93.65,93.71,378866.0,86.9517,86.9888,86.8219,86.8776,378866.0
2018-03-27 12:20:00,93.72,93.8,93.29,93.3,614225.0,86.8868,86.961,86.4882,86.4975,614225.0
2018-03-27 12:30:00,93.28,93.36,92.93,93.14,813541.0,86.4789,86.5531,86.1544,86.3491,813541.0
2018-03-27 12:40:00,93.15,93.29,92.98,93.03,617824.0,86.3584,86.4882,86.2008,86.2471,617824.0
2018-03-27 12:50:00,93.03,93.03,92.75,92.96,688748.0,86.2471,86.2471,85.9876,86.1822,688748.0
2018-03-27 13:00:00,92.96,93.21,92.88,93.15,754368.0,86.1822,86.414,86.1081,86.3584,754368.0
2018-03-27 13:10:00,93.14,93.21,92.9,93.08,398963.0,86.3491,86.414,86.1266,86.2935,398963.0
2018-03-27 13:20:00,93.08,93.1,92.7,92.71,502552.0,86.2935,86.312,85.9412,85.9505,502552.0
2018-03-27 13:30:00,92.72,92.72,92.41,92.5,849108.0,85.9597,85.9597,85.6723,85.7558,849108.0
2018-03-27 13:40:00,92.48,92.63,92.27,92.29,843098.0,85.7372,85.8763,85.5425,85.5611,843098.0
2018-03-27 13:50:00,92.27,92.32,91.93,92.28,1081161.0,85.5425,85.5889,85.2273,85.5518,1081161.0
2018-03-27 14:00:00,92.28,92.28,91.7,91.82,926440.0,85.5518,85.5518,85.0141,85.1254,926440.0
2018-03-27 14:10:00,91.82,92.4,91.77,92.29,902798.0,85.1254,85.6631,85.079,85.5611,902798.0
2018-03-27 14:20:00,92.3,92.3,91.63,91.68,701463.0,85.5704,85.5704,84.9492,84.9956,701463.0
2018-03-27 14:30:00,91.67,91.98,91.52,91.96,842205.0,84.9863,85.2737,84.8472,85.2552,842205.0
2018-03-27 14:40:00,91.95,92.07,91.42,91.48,944690.0,85.2459,85.3571,84.7545,84.8101,944690.0
2018-03-27 14:50:00,91.48,91.64,91.2,91.28,905257.0,84.8101,84.9585,84.5506,84.6247,905257.0
2018-03-27 15:00:00,91.28,91.3,90.33,90.67,1620528.0,84.6247,84.6433,83.744,84.0592,1620528.0
2018-03-27 15:10:00,90.68,90.81,90.32,90.49,1669486.0,84.0685,84.189,83.7347,83.8923,1669486.0
2018-03-27 15:20:00,90.49,90.55,89.8,89.83,1818967.0,83.8923,83.948,83.2526,83.2805,1818967.0
2018-03-27 15:30:00,89.82,89.93,88.93,89.8,2736013.0,83.2712,83.3732,82.4461,83.2526,2736013.0
2018-03-27 15:40:00,89.79,89.79,88.51,88.94,3271248.0,83.2434,83.2434,82.0567,82.4553,3271248.0
2018-03-27 15:50:00,88.94,89.68,88.89,89.48,4311262.0,82.4553,83.1414,82.409,82.956,4311262.0
2018-03-28 09:30:00,89.8,90.67,89.65,90.06,3634191.0,83.2526,84.0592,83.1136,83.4937,3634191.0
2018-03-28 09:40:00,90.06,90.3,89.69,90.22,1975645.0,83.4937,83.7162,83.1507,83.642,1975645.0
2018-03-28 09:50:00,90.22,90.5,89.96,90.41,1372108.0,83.642,83.9016,83.401,83.8182,1372108.0
2018-03-28 10:00:00,90.41,90.74,90.11,90.24,1569035.0,83.8182,84.1241,83.54,83.6606,1569035.0
2018-03-28 10:10:00,90.25,90.26,89.64,89.76,1189264.0,83.6698,83.6791,83.1043,83.2156,1189264.0
2018-03-28 10:20:00,89.76,90.09,89.62,89.85,1332832.0,83.2156,83.5215,83.0858,83.299,1332832.0
2018-03-28 10:30:00,89.84,90.16,89.51,89.61,1169712.0,83.2897,83.5864,82.9838,83.0765,1169712.0
2018-03-28 10:40:00,89.6,89.6,88.87,89.1,1870282.0,83.0672,83.0672,82.3904,82.6037,1870282.0
2018-03-28 10:50:00,89.1,89.61,88.89,89.49,1018851.0,82.6037,83.0765,82.409,82.9652,1018851.0
2018-03-28 11:00:00,89.5,89.95,89.47,89.86,931947.0,82.9745,83.3917,82.9467,83.3083,931947.0
2018-03-28 11:10:00,89.87,90.12,89.48,89.85,924200.0,83.3175,83.5493,82.956,83.299,924200.0
2018-03-28 11:20:00,89.86,89.87,89.28,89.3,823860.0,83.3083,83.3175,82.7706,82.7891,823860.0
2018-03-28 11:30:00,89.31,89.92,89.01,89.7,1093950.0,82.7984,83.3639,82.5202,83.1599,1093950.0
2018-03-28 11:40:00,89.69,90.29,89.63,90.1,814330.0,83.1507,83.7069,83.095,83.5308,814330.0
2018-03-28 11:50:00,90.11,90.21,89.64,89.9,746098.0,83.54,83.6327,83.1043,83.3453,746098.0
2018-03-28 12:00:00,89.9,90.2,89.78,90.13,637294.0,83.3453,83.6235,83.2341,83.5586,637294.0
2018-03-28 12:10:00,90.13,91.09,90.13,91.06,1143393.0,83.5586,84.4486,83.5586,84.4208,1143393.0
2018-03-28 12:20:00,91.06,91.23,90.23,90.32,973437.0,84.4208,84.5784,83.6513,83.7347,973437.0
2018-03-28 12:30:00,90.32,90.91,90.28,90.7,1011229.0,83.7347,84.2817,83.6976,84.087,1011229.0
2018-03-28 12:40:00,90.71,90.78,90.21,90.37,1508384.0,84.0963,84.1612,83.6327,83.7811,1508384.0
2018-03-28 12:50:00,90.37,90.41,89.76,89.78,784739.0,83.7811,83.8182,83.2156,83.2341,784739.0
2018-03-28 13:00:00,89.79,90.23,89.5,90.22,992505.0,83.2434,83.6513,82.9745,83.642,992505.0
2018-03-28 13:10:00,90.21,90.23,89.72,89.87,738359.0,83.6327,83.6513,83.1785,83.3175,738359.0
2018-03-28 13:20:00,89.87,90.6,89.83,90.45,659643.0,83.3175,83.9943,83.2805,83.8552,659643.0
2018-03-28 13:30:00,90.45,90.52,89.96,90.43,727619.0,83.8552,83.9201,83.401,83.8367,727619.0
2018-03-28 13:40:00,90.42,90.95,90.17,90.73,707834.0,83.8274,84.3188,83.5957,84.1148,707834.0
2018-03-28 13:50:00,90.73,90.73,90.38,90.43,587949.0,84.1148,84.1148,83.7903,83.8367,587949.0
2018-03-28 14:00:00,90.43,90.66,89.87,90.0,897599.0,83.8367,84.0499,83.3175,83.4381,897599.0
2018-03-28 14:10:00,89.98,90.09,89.75,90.0,851948.0,83.4195,83.5215,83.2063,83.4381,851948.0
2018-03-28 14:20:00,89.99,90.23,89.61,89.67,881182.0,83.4288,83.6513,83.0765,83.1321,881182.0
2018-03-28 14:30:00,89.67,90.17,89.59,90.13,788183.0,83.1321,83.5957,83.0579,83.5586,788183.0
2018-03-28 14:40:00,90.13,90.35,89.71,89.95,750895.0,83.5586,83.7625,83.1692,83.3917,750895.0
2018-03-28 14:50:00,89.94,90.06,89.58,89.69,639333.0,83.3824,83.4937,83.0487,83.1507,639333.0
2018-03-28 15:00:00,89.68,89.75,89.06,89.08,1022134.0,83.1414,83.2063,82.5666,82.5851,1022134.0
2018-03-28 15:10:00,89.08,89.7,89.07,89.62,885144.0,82.5851,83.1599,82.5759,83.0858,885144.0
2018-03-28 15:20:00,89.62,89.98,89.38,89.96,1061787.0,83.0858,83.4195,82.8633,83.401,1061787.0
2018-03-28 15:30:00,89.96,90.43,89.75,90.28,1295017.0,83.401,83.8367,83.2063,83.6976,1295017.0
2018-03-28 15:40:00,90.27,90.31,89.73,89.99,1084114.0,83.6884,83.7255,83.1877,83.4288,1084114.0
2018-03-28 15:50:00,89.99,90.1,89.31,89.38,3305900.0,83.4288,83.5308,82.7984,82.8633,3305900.0
2018-03-29 09:30:00,90.18,90.37,89.33,89.57,2018731.0,83.6049,83.7811,82.8169,83.0394,2018731.0
2018-03-29 09:40:00,89.57,89.64,88.99,89.06,1282480.0,83.0394,83.1043,82.5017,82.5666,1282480.0
2018-03-29 09:50:00,89.06,89.06,88.4,88.66,1440809.0,82.5666,82.5666,81.9547,82.1958,1440809.0
2018-03-29 10:00:00,88.67,89.15,88.49,88.85,1537978.0,82.205,82.65,82.0382,82.3719,1537978.0
2018-03-29 10:10:00,88.86,89.16,88.85,89.06,1016720.0,82.3812,82.6593,82.3719,82.5666,1016720.0
2018-03-29 10:20:00,89.05,89.31,88.92,89.08,817418.0,82.5573,82.7984,82.4368,82.5851,817418.0
2018-03-29 10:30:00,89.07,89.3,88.99,89.2,931727.0,82.5759,82.7891,82.5017,82.6964,931727.0
2018-03-29 10:40:00,89.2,89.76,89.08,89.72,1049658.0,82.6964,83.2156,82.5851,83.1785,1049658.0
2018-03-29 10:50:00,89.71,90.36,89.58,90.35,2082046.0,83.1692,83.7718,83.0487,83.7625,2082046.0
2018-03-29 11:00:00,90.35,90.58,90.2,90.33,1299209.0,83.7625,83.9758,83.6235,83.744,1299209.0
2018-03-29 11:10:00,90.33,90.34,89.81,89.93,1215070.0,83.744,83.7533,83.2619,83.3732,1215070.0
2018-03-29 11:20:00,89.94,90.01,89.79,89.89,704067.0,83.3824,83.4473,83.2434,83.3361,704067.0
2018-03-29 11:30:00,89.89,89.91,89.61,89.69,695201.0,83.3361,83.3546,83.0765,83.1507,695201.0
2018-03-29 11:40:00,89.69,90.11,89.66,90.09,554828.0,83.1507,83.54,83.1228,83.5215,554828.0
2018-03-29 11:50:00,90.09,90.16,90.01,90.09,425611.0,83.5215,83.5864,83.4473,83.5215,425611.0
2018-03-29 12:00:00,90.09,90.21,89.66,89.73,690735.0,83.5215,83.6327,83.1228,83.1877,690735.0
2018-03-29 12:10:00,89.72,90.0,89.63,89.99,508817.0,83.1785,83.4381,83.095,83.4288,508817.0
2018-03-29 12:20:00,89.99,90.26,89.88,90.25,418211.0,83.4288,83.6791,83.3268,83.6698,418211.0
2018-03-29 12:30:00,90.26,90.32,90.17,90.24,385218.0,83.6791,83.7347,83.5957,83.6606,385218.0
2018-03-29 12:40:00,90.23,90.38,90.09,90.37,415757.0,83.6513,83.7903,83.5215,83.7811,415757.0
2018-03-29 12:50:00,90.37,90.73,90.35,90.48,650617.0,83.7811,84.1148,83.7625,83.8831,650617.0
2018-03-29 13:00:00,90.49,90.61,90.06,90.2,479404.0,83.8923,84.0036,83.4937,83.6235,479404.0
2018-03-29 13:10:00,90.2,90.44,90.16,90.41,327974.0,83.6235,83.846,83.5864,83.8182,327974.0
2018-03-29 13:20:00,90.39,90.57,90.34,90.57,306555.0,83.7996,83.9665,83.7533,83.9665,306555.0
2018-03-29 13:30:00,90.57,90.82,90.47,90.69,452653.0,83.9665,84.1983,83.8738,84.0777,452653.0
2018-03-29 13:40:00,90.69,91.05,90.64,91.03,604873.0,84.0777,84.4115,84.0314,84.393,604873.0
2018-03-29 13:50:00,91.03,91.42,91.02,91.27,643178.0,84.393,84.7545,84.3837,84.6155,643178.0
2018-03-29 14:00:00,91.26,91.39,91.02,91.36,580593.0,84.6062,84.7267,84.3837,84.6989,580593.0
2018-03-29 14:10:00,91.36,91.65,91.28,91.43,714174.0,84.6989,84.9678,84.6247,84.7638,714174.0
2018-03-29 14:20:00,91.42,91.59,91.21,91.53,585032.0,84.7545,84.9121,84.5598,84.8565,585032.0
2018-03-29 14:30:00,91.52,91.75,91.48,91.65,571656.0,84.8472,85.0605,84.8101,84.9678,571656.0
2018-03-29 14:40:00,91.66,91.96,91.54,91.93,692985.0,84.977,85.2552,84.8658,85.2273,692985.0
2018-03-29 14:50:00,91.93,92.05,91.79,91.89,818305.0,85.2273,85.3386,85.0975,85.1903,818305.0
2018-03-29 15:00:00,91.89,92.29,91.81,92.22,1082492.0,85.1903,85.5611,85.1161,85.4962,1082492.0
2018-03-29 15:10:00,92.23,92.29,91.96,91.99,759161.0,85.5055,85.5611,85.2552,85.283,759161.0
2018-03-29 15:20:00,91.99,92.02,91.4,91.65,994496.0,85.283,85.3108,84.736,84.9678,994496.0
2018-03-29 15:30:00,91.64,91.64,91.02,91.31,1102576.0,84.9585,84.9585,84.3837,84.6525,1102576.0
2018-03-29 15:40:00,91.32,91.68,91.23,91.68,1230824.0,84.6618,84.9956,84.5784,84.9956,1230824.0
2018-03-29 15:50:00,91.69,91.88,91.2,91.25,2134241.0,85.0048,85.181,84.5506,84.5969,2134241.0
2018-04-02 09:30:00,90.47,90.88,90.35,90.76,1300255.0,83.8738,84.2539,83.7625,84.1426,1300255.0
2018-04-02 09:40:00,90.75,90.75,90.43,90.5,1147785.0,84.1334,84.1334,83.8367,83.9016,1147785.0
2018-04-02 09:50:00,90.51,90.59,90.3,90.45,521462.0,83.9109,83.985,83.7162,83.8552,521462.0
2018-04-02 10:00:00,90.45,90.47,89.96,90.14,694217.0,83.8552,83.8738,83.401,83.5678,694217.0
2018-04-02 10:10:00,90.14,90.27,89.71,89.84,751386.0,83.5678,83.6884,83.1692,83.2897,751386.0
2018-04-02 10:20:00,89.85,90.01,89.56,89.65,720366.0,83.299,83.4473,83.0301,83.1136,720366.0
2018-04-02 10:30:00,89.65,89.65,89.3,89.6,726949.0,83.1136,83.1136,82.7891,83.0672,726949.0
2018-04-02 10:40:00,89.61,89.92,89.53,89.88,613155.0,83.0765,83.3639,83.0023,83.3268,613155.0
2018-04-02 10:50:00,89.88,89.97,89.44,89.5,622447.0,83.3268,83.4102,82.9189,82.9745,622447.0
2018-04-02 11:00:00,89.49,89.5,88.88,89.17,1063902.0,82.9652,82.9745,82.3997,82.6686,1063902.0
2018-04-02 11:10:00,89.18,89.51,88.98,89.44,816636.0,82.6778,82.9838,82.4924,82.9189,816636.0
2018-04-02 11:20:00,89.44,89.52,89.18,89.49,615335.0,82.9189,82.9931,82.6778,82.9652,615335.0
2018-04-02 11:30:00,89.49,89.5,88.34,88.62,1069543.0,82.9652,82.9745,81.8991,82.1587,1069543.0
2018-04-02 11:40:00,88.63,88.73,88.17,88.56,908415.0,82.1679,82.2607,81.7415,82.103,908415.0
2018-04-02 11:50:00,88.57,88.71,88.3,88.36,918239.0,82.1123,82.2421,81.862,81.9176,918239.0
2018-04-02 12:00:00,88.36,88.5,88.02,88.31,1043334.0,81.9176,82.0474,81.6024,81.8713,1043334.0
2018-04-02 12:10:00,88.31,88.8,88.08,88.71,892133.0,81.8713,82.3255,81.658,82.2421,892133.0
2018-04-02 12:20:00,88.71,88.85,88.56,88.74,549401.0,82.2421,82.3719,82.103,82.2699,549401.0
2018-04-02 12:30:00,88.74,89.17,88.71,88.96,759647.0,82.2699,82.6686,82.2421,82.4739,759647.0
2018-04-02 12:40:00,88.95,89.29,88.82,89.14,612838.0,82.4646,82.7798,82.3441,82.6408,612838.0
2018-04-02 12:50:00,89.15,89.2,88.75,88.85,604221.0,82.65,82.6964,82.2792,82.3719,604221.0
2018-04-02 13:00:00,88.85,88.99,88.43,88.44,690014.0,82.3719,82.5017,81.9825,81.9918,690014.0
2018-04-02 13:10:00,88.43,88.56,88.13,88.17,732057.0,81.9825,82.103,81.7044,81.7415,732057.0
2018-04-02 13:20:00,88.18,88.28,87.92,88.0,971124.0,81.7508,81.8435,81.5097,81.5839,971124.0
2018-04-02 13:30:00,87.99,88.43,87.96,88.14,683041.0,81.5746,81.9825,81.5468,81.7137,683041.0
2018-04-02 13:40:00,88.14,88.17,87.94,88.11,1096464.0,81.7137,81.7415,81.5283,81.6859,1096464.0
2018-04-02 13:50:00,88.1,88.3,87.98,88.05,882965.0,81.6766,81.862,81.5653,81.6302,882965.0
2018-04-02 14:00:00,88.05,88.15,87.74,88.11,1234075.0,81.6302,81.7229,81.3428,81.6859,1234075.0
2018-04-02 14:10:00,88.1,88.26,87.88,88.14,729115.0,81.6766,81.8249,81.4726,81.7137,729115.0
2018-04-02 14:20:00,88.15,88.31,87.75,87.77,692748.0,81.7229,81.8713,81.3521,81.3706,692748.0
2018-04-02 14:30:00,87.77,88.04,87.65,87.76,810691.0,81.3706,81.621,81.2594,81.3614,810691.0
2018-04-02 14:40:00,87.76,87.87,87.51,87.85,729368.0,81.3614,81.4634,81.1296,81.4448,729368.0
2018-04-02 14:50:00,87.85,88.17,87.8,88.14,912366.0,81.4448,81.7415,81.3985,81.7137,912366.0
2018-04-02 15:00:00,88.13,88.28,87.96,88.12,1290449.0,81.7044,81.8435,81.5468,81.6951,1290449.0
2018-04-02 15:10:00,88.12,88.43,88.01,88.4,1223318.0,81.6951,81.9825,81.5931,81.9547,1223318.0
2018-04-02 15:20:00,88.42,88.52,87.91,88.02,1069484.0,81.9733,82.066,81.5004,81.6024,1069484.0
2018-04-02 15:30:00,88.02,88.19,87.69,87.88,1218667.0,81.6024,81.76,81.2965,81.4726,1218667.0
2018-04-02 15:40:00,87.86,88.41,87.74,88.25,1765695.0,81.4541,81.964,81.3428,81.8156,1765695.0
2018-04-02 15:50:00,88.25,88.77,88.24,88.67,4248097.0,81.8156,82.2977,81.8064,82.205,4248097.0
2018-04-03 09:30:00,89.58,89.91,89.02,89.38,2199437.0,83.0487,83.3546,82.5295,82.8633,2199437.0
2018-04-03 09:40:00,89.39,89.48,88.89,88.89,935586.0,82.8725,82.956,82.409,82.409,935586.0
2018-04-03 09:50:00,88.88,88.98,88.33,88.48,864160.0,82.3997,82.4924,81.8898,82.0289,864160.0
2018-04-03 10:00:00,88.48,88.51,88.16,88.34,772207.0,82.0289,82.0567,81.7322,81.8991,772207.0
2018-04-03 10:10:00,88.34,88.37,88.0,88.06,740873.0,81.8991,81.9269,81.5839,81.6395,740873.0
2018-04-03 10:20:00,88.06,88.71,87.89,88.7,767842.0,81.6395,82.2421,81.4819,82.2328,767842.0
2018-04-03 10:30:00,88.7,88.98,88.66,88.72,1485493.0,82.2328,82.4924,82.1958,82.2514,1485493.0
2018-04-03 10:40:00,88.72,89.15,88.64,89.01,869009.0,82.2514,82.65,82.1772,82.5202,869009.0
2018-04-03 10:50:00,89.0,89.54,88.92,89.46,1406537.0,82.511,83.0116,82.4368,82.9374,1406537.0
2018-04-03 11:00:00,89.46,90.03,89.46,89.91,1329497.0,82.9374,83.4659,82.9374,83.3546,1329497.0
2018-04-03 11:10:00,89.92,90.05,89.67,89.89,826644.0,83.3639,83.4844,83.1321,83.3361,826644.0
2018-04-03 11:20:00,89.89,89.9,89.44,89.45,531685.0,83.3361,83.3453,82.9189,82.9282,531685.0
2018-04-03 11:30:00,89.45,89.54,89.08,89.2,542492.0,82.9282,83.0116,82.5851,82.6964,542492.0
2018-04-03 11:40:00,89.2,89.35,88.97,88.98,479284.0,82.6964,82.8354,82.4832,82.4924,479284.0
2018-04-03 11:50:00,88.98,88.99,88.62,88.64,564358.0,82.4924,82.5017,82.1587,82.1772,564358.0
2018-04-03 12:00:00,88.65,88.95,88.65,88.86,245454.0,82.1865,82.4646,82.1865,82.3812,245454.0
2018-04-03 12:10:00,88.85,88.93,88.47,88.53,527057.0,82.3719,82.4461,82.0196,82.0752,527057.0
2018-04-03 12:20:00,88.53,88.58,88.2,88.43,481591.0,82.0752,82.1216,81.7693,81.9825,481591.0
2018-04-03 12:30:00,88.43,88.79,88.37,88.71,437846.0,81.9825,82.3163,81.9269,82.2421,437846.0
2018-04-03 12:40:00,88.71,88.98,88.67,88.72,400724.0,82.2421,82.4924,82.205,82.2514,400724.0
2018-04-03 12:50:00,88.72,88.78,88.46,88.59,336499.0,82.2514,82.307,82.0103,82.1309,336499.0
2018-04-03 13:00:00,88.6,88.86,88.39,88.67,400119.0,82.1401,82.3812,81.9454,82.205,400119.0
2018-04-03 13:10:00,88.69,88.9,88.46,88.74,372752.0,82.2236,82.4183,82.0103,82.2699,372752.0
2018-04-03 13:20:00,88.76,89.16,88.73,88.97,425341.0,82.2885,82.6593,82.2607,82.4832,425341.0
2018-04-03 13:30:00,88.98,89.09,88.92,88.97,350217.0,82.4924,82.5944,82.4368,82.4832,350217.0
2018-04-03 13:40:00,88.97,89.15,88.76,88.79,326889.0,82.4832,82.65,82.2885,82.3163,326889.0
2018-04-03 13:50:00,88.79,89.23,88.79,89.06,456672.0,82.3163,82.7242,82.3163,82.5666,456672.0
2018-04-03 14:00:00,89.06,89.21,88.83,88.98,528884.0,82.5666,82.7057,82.3534,82.4924,528884.0
2018-04-03 14:10:00,88.98,88.98,88.57,88.64,379438.0,82.4924,82.4924,82.1123,82.1772,379438.0
2018-04-03 14:20:00,88.63,88.75,88.37,88.51,528654.0,82.1679,82.2792,81.9269,82.0567,528654.0
2018-04-03 14:30:00,88.51,88.51,88.18,88.36,406612.0,82.0567,82.0567,81.7508,81.9176,406612.0
2018-04-03 14:40:00,88.35,88.94,88.07,88.83,702439.0,81.9084,82.4553,81.6488,82.3534,702439.0
2018-04-03 14:50:00,88.83,89.25,88.71,89.19,843932.0,82.3534,82.7427,82.2421,82.6871,843932.0
2018-04-03 15:00:00,89.18,89.76,89.03,89.7,1025812.0,82.6778,83.2156,82.5388,83.1599,1025812.0
2018-04-03 15:10:00,89.69,89.95,89.29,89.38,1094350.0,83.1507,83.3917,82.7798,82.8633,1094350.0
2018-04-03 15:20:00,89.38,89.73,89.21,89.71,723576.0,82.8633,83.1877,82.7057,83.1692,723576.0
2018-04-03 15:30:00,89.71,89.75,89.27,89.5,788685.0,83.1692,83.2063,82.7613,82.9745,788685.0
2018-04-03 15:40:00,89.5,89.84,89.42,89.51,901260.0,82.9745,83.2897,82.9003,82.9838,901260.0
2018-04-03 15:50:00,89.51,89.83,89.44,89.72,1701004.0,82.9838,83.2805,82.9189,83.1785,1701004.0
2018-04-04 09:30:00,87.91,88.67,87.73,88.41,1722622.0,81.5004,82.205,81.3336,81.964,1722622.0
2018-04-04 09:40:00,88.4,88.65,88.04,88.45,1103880.0,81.9547,82.1865,81.621,82.0011,1103880.0
2018-04-04 09:50:00,88.46,88.87,88.25,88.84,918564.0,82.0103,82.3904,81.8156,82.3626,918564.0
2018-04-04 10:00:00,88.83,88.83,88.27,88.5,804186.0,82.3534,82.3534,81.8342,82.0474,804186.0
2018-04-04 10:10:00,88.5,88.86,88.47,88.65,623482.0,82.0474,82.3812,82.0196,82.1865,623482.0
2018-04-04 10:20:00,88.66,88.84,88.41,88.66,662658.0,82.1958,82.3626,81.964,82.1958,662658.0
2018-04-04 10:30:00,88.68,88.79,88.36,88.49,595995.0,82.2143,82.3163,81.9176,82.0382,595995.0
2018-04-04 10:40:00,88.49,89.04,88.37,88.98,828988.0,82.0382,82.548,81.9269,82.4924,828988.0
2018-04-04 10:50:00,88.97,89.31,88.94,89.23,621947.0,82.4832,82.7984,82.4553,82.7242,621947.0
2018-04-04 11:00:00,89.22,89.23,88.84,88.92,491129.0,82.7149,82.7242,82.3626,82.4368,491129.0
2018-04-04 11:10:00,88.92,89.38,88.87,89.37,482933.0,82.4368,82.8633,82.3904,82.854,482933.0
2018-04-04 11:20:00,89.37,89.57,89.29,89.44,513807.0,82.854,83.0394,82.7798,82.9189,513807.0
2018-04-04 11:30:00,89.45,89.9,89.39,89.65,761049.0,82.9282,83.3453,82.8725,83.1136,761049.0
2018-04-04 11:40:00,89.66,89.87,89.53,89.64,505333.0,83.1228,83.3175,83.0023,83.1043,505333.0
2018-04-04 11:50:00,89.63,89.78,89.45,89.78,320088.0,83.095,83.2341,82.9282,83.2341,320088.0
2018-04-04 12:00:00,89.79,90.11,89.6,90.08,592556.0,83.2434,83.54,83.0672,83.5122,592556.0
2018-04-04 12:10:00,90.08,90.28,90.01,90.05,462912.0,83.5122,83.6976,83.4473,83.4844,462912.0
2018-04-04 12:20:00,90.06,90.38,89.94,90.24,578474.0,83.4937,83.7903,83.3824,83.6606,578474.0
2018-04-04 12:30:00,90.25,90.47,90.06,90.37,539206.0,83.6698,83.8738,83.4937,83.7811,539206.0
2018-04-04 12:40:00,90.38,90.54,90.17,90.27,382669.0,83.7903,83.9387,83.5957,83.6884,382669.0
2018-04-04 12:50:00,90.28,90.38,90.09,90.3,396102.0,83.6976,83.7903,83.5215,83.7162,396102.0
2018-04-04 13:00:00,90.31,90.37,90.1,90.14,383092.0,83.7255,83.7811,83.5308,83.5678,383092.0
2018-04-04 13:10:00,90.14,90.14,89.91,89.98,418439.0,83.5678,83.5678,83.3546,83.4195,418439.0
2018-04-04 13:20:00,89.98,90.03,89.68,89.94,590503.0,83.4195,83.4659,83.1414,83.3824,590503.0
2018-04-04 13:30:00,89.93,90.09,89.8,90.06,256710.0,83.3732,83.5215,83.2526,83.4937,256710.0
2018-04-04 13:40:00,90.07,90.31,90.01,90.11,449904.0,83.503,83.7255,83.4473,83.54,449904.0
2018-04-04 13:50:00,90.11,90.3,89.97,90.3,389586.0,83.54,83.7162,83.4102,83.7162,389586.0
2018-04-04 14:00:00,90.3,90.66,90.22,90.65,670054.0,83.7162,84.0499,83.642,84.0407,670054.0
2018-04-04 14:10:00,90.66,91.11,90.58,91.04,753175.0,84.0499,84.4671,83.9758,84.4022,753175.0
2018-04-04 14:20:00,91.03,91.33,91.03,91.27,653108.0,84.393,84.6711,84.393,84.6155,653108.0
2018-04-04 14:30:00,91.27,91.47,91.06,91.16,726379.0,84.6155,84.8009,84.4208,84.5135,726379.0
2018-04-04 14:40:00,91.16,91.69,91.13,91.47,930989.0,84.5135,85.0048,84.4857,84.8009,930989.0
2018-04-04 14:50:00,91.48,91.61,91.32,91.56,577401.0,84.8101,84.9307,84.6618,84.8843,577401.0
2018-04-04 15:00:00,91.55,91.84,91.51,91.83,613878.0,84.875,85.1439,84.838,85.1346,613878.0
2018-04-04 15:10:00,91.84,91.84,91.4,91.47,603633.0,85.1439,85.1439,84.736,84.8009,603633.0
2018-04-04 15:20:00,91.47,92.09,91.46,92.06,1016438.0,84.8009,85.3757,84.7916,85.3479,1016438.0
2018-04-04 15:30:00,92.06,92.34,92.02,92.25,1108491.0,85.3479,85.6074,85.3108,85.524,1108491.0
2018-04-04 15:40:00,92.25,92.35,92.09,92.22,1444269.0,85.524,85.6167,85.3757,85.4962,1444269.0
2018-04-04 15:50:00,92.23,92.76,92.22,92.27,3298423.0,85.5055,85.9968,85.4962,85.5425,3298423.0
2018-04-05 09:30:00,92.63,92.83,92.26,92.28,1719174.0,85.8763,86.0617,85.5333,85.5518,1719174.0
2018-04-05 09:40:00,92.28,92.65,92.02,92.06,914515.0,85.5518,85.8948,85.3108,85.3479,914515.0
2018-04-05 09:50:00,92.05,92.4,92.05,92.4,715453.0,85.3386,85.6631,85.3386,85.6631,715453.0
2018-04-05 10:00:00,92.4,92.58,92.17,92.45,701211.0,85.6631,85.8299,85.4498,85.7094,701211.0
2018-04-05 10:10:00,92.45,92.57,92.16,92.18,525536.0,85.7094,85.8207,85.4406,85.4591,525536.0
2018-04-05 10:20:00,92.18,92.29,92.05,92.25,434897.0,85.4591,85.5611,85.3386,85.524,434897.0
2018-04-05 10:30:00,92.25,92.53,92.17,92.29,568847.0,85.524,85.7836,85.4498,85.5611,568847.0
2018-04-05 10:40:00,92.29,92.47,92.15,92.31,448612.0,85.5611,85.728,85.4313,85.5796,448612.0
2018-04-05 10:50:00,92.31,92.48,92.27,92.34,446987.0,85.5796,85.7372,85.5425,85.6074,446987.0
2018-04-05 11:00:00,92.35,92.85,92.34,92.81,540971.0,85.6167,86.0803,85.6074,86.0432,540971.0
2018-04-05 11:10:00,92.8,92.98,92.61,92.7,525583.0,86.0339,86.2008,85.8578,85.9412,525583.0
2018-04-05 11:20:00,92.71,92.97,92.69,92.84,470546.0,85.9505,86.1915,85.9319,86.071,470546.0
2018-04-05 11:30:00,92.85,93.07,92.77,92.97,499831.0,86.0803,86.2842,86.0061,86.1915,499831.0
2018-04-05 11:40:00,92.97,93.0,92.66,92.7,405556.0,86.1915,86.2193,85.9041,85.9412,405556.0
2018-04-05 11:50:00,92.7,92.85,92.57,92.79,401827.0,85.9412,86.0803,85.8207,86.0246,401827.0
2018-04-05 12:00:00,92.79,92.85,92.62,92.65,422966.0,86.0246,86.0803,85.867,85.8948,422966.0
2018-04-05 12:10:00,92.65,92.69,92.37,92.45,543320.0,85.8948,85.9319,85.6353,85.7094,543320.0
2018-04-05 12:20:00,92.45,92.49,92.24,92.38,450811.0,85.7094,85.7465,85.5147,85.6445,450811.0
2018-04-05 12:30:00,92.38,92.47,92.18,92.38,449824.0,85.6445,85.728,85.4591,85.6445,449824.0
2018-04-05 12:40:00,92.38,92.4,92.2,92.34,318761.0,85.6445,85.6631,85.4777,85.6074,318761.0
2018-04-05 12:50:00,92.34,92.5,92.29,92.47,296589.0,85.6074,85.7558,85.5611,85.728,296589.0
2018-04-05 13:00:00,92.48,92.6,92.42,92.49,394425.0,85.7372,85.8485,85.6816,85.7465,394425.0
2018-04-05 13:10:00,92.5,92.51,92.05,92.09,504580.0,85.7558,85.7651,85.3386,85.3757,504580.0
2018-04-05 13:20:00,92.09,92.12,91.58,91.73,639236.0,85.3757,85.4035,84.9029,85.0419,639236.0
2018-04-05 13:30:00,91.72,91.98,91.68,91.77,469259.0,85.0326,85.2737,84.9956,85.079,469259.0
2018-04-05 13:40:00,91.77,91.82,91.4,91.75,839796.0,85.079,85.1254,84.736,85.0605,839796.0
2018-04-05 13:50:00,91.75,91.98,91.69,91.85,628777.0,85.0605,85.2737,85.0048,85.1532,628777.0
2018-04-05 14:00:00,91.85,92.18,91.69,91.86,702177.0,85.1532,85.4591,85.0048,85.1624,702177.0
2018-04-05 14:10:00,91.86,92.18,91.85,92.13,360311.0,85.1624,85.4591,85.1532,85.4128,360311.0
2018-04-05 14:20:00,92.11,92.14,91.9,91.95,362804.0,85.3942,85.422,85.1995,85.2459,362804.0
2018-04-05 14:30:00,91.95,92.2,91.94,92.07,517037.0,85.2459,85.4777,85.2366,85.3571,517037.0
2018-04-05 14:40:00,92.07,92.46,92.01,92.46,665830.0,85.3571,85.7187,85.3015,85.7187,665830.0
2018-04-05 14:50:00,92.45,92.49,92.39,92.41,417319.0,85.7094,85.7465,85.6538,85.6723,417319.0
2018-04-05 15:00:00,92.41,92.72,92.28,92.68,530739.0,85.6723,85.9597,85.5518,85.9227,530739.0
2018-04-05 15:10:00,92.67,92.74,92.55,92.63,359082.0,85.9134,85.9783,85.8021,85.8763,359082.0
2018-04-05 15:20:00,92.64,92.7,92.41,92.5,425702.0,85.8856,85.9412,85.6723,85.7558,425702.0
2018-04-05 15:30:00,92.5,92.52,92.06,92.09,576515.0,85.7558,85.7743,85.3479,85.3757,576515.0
2018-04-05 15:40:00,92.09,92.62,92.09,92.59,674532.0,85.3757,85.867,85.3757,85.8392,674532.0
2018-04-05 15:50:00,92.6,92.8,92.37,92.38,1725618.0,85.8485,86.0339,85.6353,85.6445,1725618.0
2018-04-06 09:30:00,91.49,92.43,91.17,92.37,1064303.0,84.8194,85.6909,84.5228,85.6353,1064303.0
2018-04-06 09:40:00,92.37,92.4,91.9,92.23,693368.0,85.6353,85.6631,85.1995,85.5055,693368.0
2018-04-06 09:50:00,92.24,92.46,92.18,92.22,603781.0,85.5147,85.7187,85.4591,85.4962,603781.0
2018-04-06 10:00:00,92.22,92.33,92.03,92.18,557725.0,85.4962,85.5982,85.32,85.4591,557725.0
2018-04-06 10:10:00,92.18,92.37,92.09,92.35,472780.0,85.4591,85.6353,85.3757,85.6167,472780.0
2018-04-06 10:20:00,92.34,92.41,92.11,92.12,394333.0,85.6074,85.6723,85.3942,85.4035,394333.0
2018-04-06 10:30:00,92.12,92.19,91.75,91.87,498383.0,85.4035,85.4684,85.0605,85.1717,498383.0
2018-04-06 10:40:00,91.86,91.9,91.39,91.55,644784.0,85.1624,85.1995,84.7267,84.875,644784.0
2018-04-06 10:50:00,91.54,91.79,91.4,91.58,638856.0,84.8658,85.0975,84.736,84.9029,638856.0
2018-04-06 11:00:00,91.58,91.58,91.18,91.5,720301.0,84.9029,84.9029,84.532,84.8287,720301.0
2018-04-06 11:10:00,91.49,91.74,91.41,91.68,509568.0,84.8194,85.0512,84.7453,84.9956,509568.0
2018-04-06 11:20:00,91.68,91.75,91.31,91.65,488311.0,84.9956,85.0605,84.6525,84.9678,488311.0
2018-04-06 11:30:00,91.65,91.99,91.54,91.93,388405.0,84.9678,85.283,84.8658,85.2273,388405.0
2018-04-06 11:40:00,91.94,92.0,91.64,91.64,506933.0,85.2366,85.2922,84.9585,84.9585,506933.0
2018-04-06 11:50:00,91.64,92.06,91.61,91.95,380742.0,84.9585,85.3479,84.9307,85.2459,380742.0
2018-04-06 12:00:00,91.95,92.04,91.7,91.84,336217.0,85.2459,85.3293,85.0141,85.1439,336217.0
2018-04-06 12:10:00,91.84,91.86,91.47,91.47,355564.0,85.1439,85.1624,84.8009,84.8009,355564.0
2018-04-06 12:20:00,91.47,91.5,91.2,91.25,450004.0,84.8009,84.8287,84.5506,84.5969,450004.0
2018-04-06 12:30:00,91.24,91.59,91.16,91.52,424289.0,84.5876,84.9121,84.5135,84.8472,424289.0
2018-04-06 12:40:00,91.52,91.8,91.49,91.68,397620.0,84.8472,85.1068,84.8194,84.9956,397620.0
2018-04-06 12:50:00,91.69,92.03,91.62,91.98,372156.0,85.0048,85.32,84.9399,85.2737,372156.0
2018-04-06 13:00:00,91.97,91.98,91.36,91.37,452865.0,85.2644,85.2737,84.6989,84.7082,452865.0
2018-04-06 13:10:00,91.36,91.53,91.22,91.45,631609.0,84.6989,84.8565,84.5691,84.7823,631609.0
2018-04-06 13:20:00,91.45,91.73,91.34,91.57,361158.0,84.7823,85.0419,84.6804,84.8936,361158.0
2018-04-06 13:30:00,91.58,91.67,91.02,91.04,589186.0,84.9029,84.9863,84.3837,84.4022,589186.0
2018-04-06 13:40:00,91.06,91.21,90.1,90.77,502765.0,84.4208,84.5598,83.5308,84.1519,502765.0
2018-04-06 13:50:00,90.77,90.83,90.4,90.4,664589.0,84.1519,84.2075,83.8089,83.8089,664589.0
2018-04-06 14:00:00,90.4,90.58,90.18,90.36,804682.0,83.8089,83.9758,83.6049,83.7718,804682.0
2018-04-06 14:10:00,90.36,90.55,90.16,90.19,588750.0,83.7718,83.948,83.5864,83.6142,588750.0
2018-04-06 14:20:00,90.22,90.4,89.92,90.03,598184.0,83.642,83.8089,83.3639,83.4659,598184.0
2018-04-06 14:30:00,90.02,90.3,89.63,89.8,762885.0,83.4566,83.7162,83.095,83.2526,762885.0
2018-04-06 14:40:00,89.8,90.19,89.63,90.1,778824.0,83.2526,83.6142,83.095,83.5308,778824.0
2018-04-06 14:50:00,90.09,90.09,89.48,89.75,831622.0,83.5215,83.5215,82.956,83.2063,831622.0
2018-04-06 15:00:00,89.76,90.01,89.5,89.75,989402.0,83.2156,83.4473,82.9745,83.2063,989402.0
2018-04-06 15:10:00,89.76,90.23,89.64,89.93,1090782.0,83.2156,83.6513,83.1043,83.3732,1090782.0
2018-04-06 15:20:00,89.94,90.32,89.88,89.97,809062.0,83.3824,83.7347,83.3268,83.4102,809062.0
2018-04-06 15:30:00,89.97,90.39,89.88,90.25,969847.0,83.4102,83.7996,83.3268,83.6698,969847.0
2018-04-06 15:40:00,90.25,90.42,89.94,89.94,1204884.0,83.6698,83.8274,83.3824,83.3824,1204884.0
2018-04-06 15:50:00,89.95,90.7,89.95,90.22,4326593.0,83.3917,84.087,83.3917,83.642,4326593.0
2018-04-09 09:30:00,91.03,91.55,91.03,91.23,1319491.0,84.393,84.875,84.393,84.5784,1319491.0
2018-04-09 09:40:00,91.21,91.81,91.14,91.77,772171.0,84.5598,85.1161,84.4949,85.079,772171.0
2018-04-09 09:50:00,91.77,92.08,91.75,91.79,851993.0,85.079,85.3664,85.0605,85.0975,851993.0
2018-04-09 10:00:00,91.8,92.06,91.77,91.98,693286.0,85.1068,85.3479,85.079,85.2737,693286.0
2018-04-09 10:10:00,91.97,91.99,91.57,91.66,539815.0,85.2644,85.283,84.8936,84.977,539815.0
2018-04-09 10:20:00,91.65,92.07,91.64,92.04,454207.0,84.9678,85.3571,84.9585,85.3293,454207.0
2018-04-09 10:30:00,92.03,92.38,92.02,92.2,707872.0,85.32,85.6445,85.3108,85.4777,707872.0
2018-04-09 10:40:00,92.19,92.33,92.12,92.17,478702.0,85.4684,85.5982,85.4035,85.4498,478702.0
2018-04-09 10:50:00,92.17,92.3,92.08,92.15,440782.0,85.4498,85.5704,85.3664,85.4313,440782.0
2018-04-09 11:00:00,92.15,92.19,91.93,91.95,384789.0,85.4313,85.4684,85.2273,85.2459,384789.0
2018-04-09 11:10:00,91.96,92.25,91.95,92.21,295769.0,85.2552,85.524,85.2459,85.4869,295769.0
2018-04-09 11:20:00,92.21,92.37,92.2,92.26,383029.0,85.4869,85.6353,85.4777,85.5333,383029.0
2018-04-09 11:30:00,92.25,92.48,92.25,92.34,452786.0,85.524,85.7372,85.524,85.6074,452786.0
2018-04-09 11:40:00,92.34,92.84,92.33,92.79,514498.0,85.6074,86.071,85.5982,86.0246,514498.0
2018-04-09 11:50:00,92.81,92.84,92.63,92.82,538258.0,86.0432,86.071,85.8763,86.0524,538258.0
2018-04-09 12:00:00,92.82,93.0,92.71,92.99,632283.0,86.0524,86.2193,85.9505,86.2101,632283.0
2018-04-09 12:10:00,92.99,93.17,92.91,92.96,602246.0,86.2101,86.3769,86.1359,86.1822,602246.0
2018-04-09 12:20:00,92.97,93.04,92.87,92.95,336830.0,86.1915,86.2564,86.0988,86.173,336830.0
2018-04-09 12:30:00,92.95,92.95,92.73,92.77,477748.0,86.173,86.173,85.969,86.0061,477748.0
2018-04-09 12:40:00,92.76,93.02,92.67,92.96,315450.0,85.9968,86.2379,85.9134,86.1822,315450.0
2018-04-09 12:50:00,92.96,93.01,92.78,92.84,282986.0,86.1822,86.2286,86.0154,86.071,282986.0
2018-04-09 13:00:00,92.83,93.0,92.83,92.97,358277.0,86.0617,86.2193,86.0617,86.1915,358277.0
2018-04-09 13:10:00,92.98,93.01,92.78,92.83,273932.0,86.2008,86.2286,86.0154,86.0617,273932.0
2018-04-09 13:20:00,92.82,92.82,92.59,92.74,370076.0,86.0524,86.0524,85.8392,85.9783,370076.0
2018-04-09 13:30:00,92.74,92.86,92.64,92.72,235109.0,85.9783,86.0895,85.8856,85.9597,235109.0
2018-04-09 13:40:00,92.72,92.75,92.56,92.69,259631.0,85.9597,85.9876,85.8114,85.9319,259631.0
2018-04-09 13:50:00,92.68,92.85,92.68,92.78,327275.0,85.9227,86.0803,85.9227,86.0154,327275.0
2018-04-09 14:00:00,92.78,92.8,92.38,92.38,401212.0,86.0154,86.0339,85.6445,85.6445,401212.0
2018-04-09 14:10:00,92.39,92.48,92.28,92.43,434110.0,85.6538,85.7372,85.5518,85.6909,434110.0
2018-04-09 14:20:00,92.44,92.45,92.1,92.23,399928.0,85.7002,85.7094,85.3849,85.5055,399928.0
2018-04-09 14:30:00,92.23,92.23,91.97,92.04,579511.0,85.5055,85.5055,85.2644,85.3293,579511.0
2018-04-09 14:40:00,92.05,92.11,91.88,92.04,663306.0,85.3386,85.3942,85.181,85.3293,663306.0
2018-04-09 14:50:00,92.03,92.3,92.01,92.29,327151.0,85.32,85.5704,85.3015,85.5611,327151.0
2018-04-09 15:00:00,92.28,92.29,92.05,92.15,323333.0,85.5518,85.5611,85.3386,85.4313,323333.0
2018-04-09 15:10:00,92.15,92.22,91.59,91.6,651886.0,85.4313,85.4962,84.9121,84.9214,651886.0
2018-04-09 15:20:00,91.59,91.61,91.23,91.45,1130106.0,84.9121,84.9307,84.5784,84.7823,1130106.0
2018-04-09 15:30:00,91.45,91.53,91.14,91.23,1054779.0,84.7823,84.8565,84.4949,84.5784,1054779.0
2018-04-09 15:40:00,91.22,91.29,91.01,91.06,1084647.0,84.5691,84.634,84.3744,84.4208,1084647.0
2018-04-09 15:50:00,91.06,91.18,90.62,90.78,2154259.0,84.4208,84.532,84.0129,84.1612,2154259.0
2018-04-10 09:30:00,92.36,92.97,91.93,92.18,1873017.0,85.626,86.1915,85.2273,85.4591,1873017.0
2018-04-10 09:40:00,92.2,92.29,91.86,92.0,1111854.0,85.4777,85.5611,85.1624,85.2922,1111854.0
2018-04-10 09:50:00,92.0,92.06,91.64,91.89,586762.0,85.2922,85.3479,84.9585,85.1903,586762.0
2018-04-10 10:00:00,91.89,92.2,91.87,91.97,467280.0,85.1903,85.4777,85.1717,85.2644,467280.0
2018-04-10 10:10:00,91.97,92.25,91.86,92.1,525582.0,85.2644,85.524,85.1624,85.3849,525582.0
2018-04-10 10:20:00,92.1,92.33,92.0,92.18,493752.0,85.3849,85.5982,85.2922,85.4591,493752.0
2018-04-10 10:30:00,92.18,92.48,92.18,92.32,410733.0,85.4591,85.7372,85.4591,85.5889,410733.0
2018-04-10 10:40:00,92.33,92.85,92.33,92.72,452610.0,85.5982,86.0803,85.5982,85.9597,452610.0
2018-04-10 10:50:00,92.72,92.73,92.41,92.51,386618.0,85.9597,85.969,85.6723,85.7651,386618.0
2018-04-10 11:00:00,92.51,92.66,92.3,92.32,419897.0,85.7651,85.9041,85.5704,85.5889,419897.0
2018-04-10 11:10:00,92.32,92.61,92.24,92.57,379054.0,85.5889,85.8578,85.5147,85.8207,379054.0
2018-04-10 11:20:00,92.58,92.73,92.34,92.47,467433.0,85.8299,85.969,85.6074,85.728,467433.0
2018-04-10 11:30:00,92.46,92.91,92.44,92.89,392157.0,85.7187,86.1359,85.7002,86.1173,392157.0
2018-04-10 11:40:00,92.89,93.0,92.3,92.47,841325.0,86.1173,86.2193,85.5704,85.728,841325.0
2018-04-10 11:50:00,92.47,92.7,92.34,92.54,502417.0,85.728,85.9412,85.6074,85.7929,502417.0
2018-04-10 12:00:00,92.53,92.65,92.4,92.61,448120.0,85.7836,85.8948,85.6631,85.8578,448120.0
2018-04-10 12:10:00,92.62,92.68,92.36,92.39,333512.0,85.867,85.9227,85.626,85.6538,333512.0
2018-04-10 12:20:00,92.38,92.43,91.65,92.03,777159.0,85.6445,85.6909,84.9678,85.32,777159.0
2018-04-10 12:30:00,92.02,92.37,91.92,92.31,386119.0,85.3108,85.6353,85.2181,85.5796,386119.0
2018-04-10 12:40:00,92.32,92.43,92.08,92.36,341278.0,85.5889,85.6909,85.3664,85.626,341278.0
2018-04-10 12:50:00,92.37,92.38,92.13,92.14,212639.0,85.6353,85.6445,85.4128,85.422,212639.0
2018-04-10 13:00:00,92.16,92.33,92.02,92.23,300966.0,85.4406,85.5982,85.3108,85.5055,300966.0
2018-04-10 13:10:00,92.23,92.46,92.22,92.35,286528.0,85.5055,85.7187,85.4962,85.6167,286528.0
2018-04-10 13:20:00,92.34,92.5,92.26,92.47,215820.0,85.6074,85.7558,85.5333,85.728,215820.0
2018-04-10 13:30:00,92.46,92.64,92.32,92.6,344672.0,85.7187,85.8856,85.5889,85.8485,344672.0
2018-04-10 13:40:00,92.6,92.6,92.22,92.41,348611.0,85.8485,85.8485,85.4962,85.6723,348611.0
2018-04-10 13:50:00,92.41,92.7,92.4,92.68,316203.0,85.6723,85.9412,85.6631,85.9227,316203.0
2018-04-10 14:00:00,92.7,92.82,92.58,92.8,433676.0,85.9412,86.0524,85.8299,86.0339,433676.0
2018-04-10 14:10:00,92.8,92.92,92.64,92.64,392165.0,86.0339,86.1452,85.8856,85.8856,392165.0
2018-04-10 14:20:00,92.65,92.77,92.52,92.53,307138.0,85.8948,86.0061,85.7743,85.7836,307138.0
2018-04-10 14:30:00,92.53,92.83,92.4,92.57,448831.0,85.7836,86.0617,85.6631,85.8207,448831.0
2018-04-10 14:40:00,92.58,92.79,92.35,92.58,487003.0,85.8299,86.0246,85.6167,85.8299,487003.0
2018-04-10 14:50:00,92.58,92.94,92.54,92.93,311679.0,85.8299,86.1637,85.7929,86.1544,311679.0
2018-04-10 15:00:00,92.93,93.06,92.68,93.04,852501.0,86.1544,86.2749,85.9227,86.2564,852501.0
2018-04-10 15:10:00,93.04,93.25,92.97,93.2,695798.0,86.2564,86.4511,86.1915,86.4047,695798.0
2018-04-10 15:20:00,93.2,93.28,92.84,93.14,773577.0,86.4047,86.4789,86.071,86.3491,773577.0
2018-04-10 15:30:00,93.12,93.15,92.88,93.08,513075.0,86.3306,86.3584,86.1081,86.2935,513075.0
2018-04-10 15:40:00,93.08,93.17,92.93,93.05,767907.0,86.2935,86.3769,86.1544,86.2657,767907.0
2018-04-10 15:50:00,93.05,93.16,92.79,92.89,1278990.0,86.2657,86.3677,86.0246,86.1173,1278990.0
2018-04-11 09:30:00,92.03,92.32,91.81,92.16,1515206.0,85.32,85.5889,85.1161,85.4406,1515206.0
2018-04-11 09:40:00,92.17,92.17,91.76,91.88,979767.0,85.4498,85.4498,85.0697,85.181,979767.0
2018-04-11 09:50:00,91.86,92.23,91.83,92.21,874884.0,85.1624,85.5055,85.1346,85.4869,874884.0
2018-04-11 10:00:00,92.2,92.41,92.08,92.24,849170.0,85.4777,85.6723,85.3664,85.5147,849170.0
2018-04-11 10:10:00,92.25,92.34,92.17,92.29,345816.0,85.524,85.6074,85.4498,85.5611,345816.0
2018-04-11 10:20:00,92.29,92.76,92.26,92.7,515810.0,85.5611,85.9968,85.5333,85.9412,515810.0
2018-04-11 10:30:00,92.7,92.88,92.7,92.86,430674.0,85.9412,86.1081,85.9412,86.0895,430674.0
2018-04-11 10:40:00,92.86,92.99,92.7,92.77,506009.0,86.0895,86.2101,85.9412,86.0061,506009.0
2018-04-11 10:50:00,92.76,92.81,92.45,92.47,465926.0,85.9968,86.0432,85.7094,85.728,465926.0
2018-04-11 11:00:00,92.47,92.54,92.22,92.4,446381.0,85.728,85.7929,85.4962,85.6631,446381.0
2018-04-11 11:10:00,92.4,92.65,92.32,92.58,320166.0,85.6631,85.8948,85.5889,85.8299,320166.0
2018-04-11 11:20:00,92.59,92.79,92.47,92.76,297206.0,85.8392,86.0246,85.728,85.9968,297206.0
2018-04-11 11:30:00,92.76,92.82,92.62,92.71,348341.0,85.9968,86.0524,85.867,85.9505,348341.0
2018-04-11 11:40:00,92.72,92.95,92.69,92.89,255637.0,85.9597,86.173,85.9319,86.1173,255637.0
2018-04-11 11:50:00,92.9,93.12,92.83,92.89,572412.0,86.1266,86.3306,86.0617,86.1173,572412.0
2018-04-11 12:00:00,92.89,93.23,92.86,93.07,443012.0,86.1173,86.4326,86.0895,86.2842,443012.0
2018-04-11 12:10:00,93.06,93.29,92.95,93.01,379538.0,86.2749,86.4882,86.173,86.2286,379538.0
2018-04-11 12:20:00,93.0,93.13,92.85,92.87,257521.0,86.2193,86.3398,86.0803,86.0988,257521.0
2018-04-11 12:30:00,92.87,92.94,92.63,92.66,313536.0,86.0988,86.1637,85.8763,85.9041,313536.0
2018-04-11 12:40:00,92.66,92.79,92.48,92.56,432592.0,85.9041,86.0246,85.7372,85.8114,432592.0
2018-04-11 12:50:00,92.55,92.6,92.38,92.45,304225.0,85.8021,85.8485,85.6445,85.7094,304225.0
2018-04-11 13:00:00,92.46,92.7,92.38,92.49,364344.0,85.7187,85.9412,85.6445,85.7465,364344.0
2018-04-11 13:10:00,92.48,92.57,92.35,92.53,343818.0,85.7372,85.8207,85.6167,85.7836,343818.0
2018-04-11 13:20:00,92.54,92.62,92.34,92.4,380591.0,85.7929,85.867,85.6074,85.6631,380591.0
2018-04-11 13:30:00,92.4,92.41,91.95,92.31,602641.0,85.6631,85.6723,85.2459,85.5796,602641.0
2018-04-11 13:40:00,92.3,92.32,92.06,92.29,417546.0,85.5704,85.5889,85.3479,85.5611,417546.0
2018-04-11 13:50:00,92.28,92.43,92.17,92.36,263799.0,85.5518,85.6909,85.4498,85.626,263799.0
2018-04-11 14:00:00,92.36,92.63,91.97,91.99,499278.0,85.626,85.8763,85.2644,85.283,499278.0
2018-04-11 14:10:00,92.0,92.35,91.96,92.34,355136.0,85.2922,85.6167,85.2552,85.6074,355136.0
2018-04-11 14:20:00,92.34,92.35,92.08,92.09,281533.0,85.6074,85.6167,85.3664,85.3757,281533.0
2018-04-11 14:30:00,92.1,92.38,92.08,92.26,311609.0,85.3849,85.6445,85.3664,85.5333,311609.0
2018-04-11 14:40:00,92.26,92.37,92.05,92.07,355241.0,85.5333,85.6353,85.3386,85.3571,355241.0
2018-04-11 14:50:00,92.07,92.07,91.86,92.05,567168.0,85.3571,85.3571,85.1624,85.3386,567168.0
2018-04-11 15:00:00,92.05,92.17,91.75,91.8,467505.0,85.3386,85.4498,85.0605,85.1068,467505.0
2018-04-11 15:10:00,91.8,91.87,91.65,91.75,673794.0,85.1068,85.1717,84.9678,85.0605,673794.0
2018-04-11 15:20:00,91.75,91.76,91.48,91.63,553315.0,85.0605,85.0697,84.8101,84.9492,553315.0
2018-04-11 15:30:00,91.63,91.91,91.61,91.84,489044.0,84.9492,85.2088,84.9307,85.1439,489044.0
2018-04-11 15:40:00,91.84,91.96,91.8,91.81,812982.0,85.1439,85.2552,85.1068,85.1161,812982.0
2018-04-11 15:50:00,91.8,91.91,91.61,91.87,1473079.0,85.1068,85.2088,84.9307,85.1717,1473079.0
2018-04-12 09:30:00,92.54,93.16,92.43,92.98,1286392.0,85.7929,86.3677,85.6909,86.2008,1286392.0
2018-04-12 09:40:00,92.99,93.51,92.97,93.36,836566.0,86.2101,86.6921,86.1915,86.5531,836566.0
2018-04-12 09:50:00,93.36,93.61,93.34,93.6,720191.0,86.5531,86.7848,86.5345,86.7756,720191.0
2018-04-12 10:00:00,93.59,93.7,93.4,93.48,544807.0,86.7663,86.8683,86.5902,86.6643,544807.0
2018-04-12 10:10:00,93.48,93.68,93.39,93.68,482912.0,86.6643,86.8497,86.5809,86.8497,482912.0
2018-04-12 10:20:00,93.68,93.85,93.64,93.66,540400.0,86.8497,87.0074,86.8127,86.8312,540400.0
2018-04-12 10:30:00,93.67,93.75,93.55,93.69,398336.0,86.8405,86.9146,86.7292,86.859,398336.0
2018-04-12 10:40:00,93.7,93.78,93.36,93.46,702824.0,86.8683,86.9425,86.5531,86.6458,702824.0
2018-04-12 10:50:00,93.46,93.65,93.45,93.51,352995.0,86.6458,86.8219,86.6365,86.6921,352995.0
2018-04-12 11:00:00,93.49,93.66,93.39,93.51,536245.0,86.6736,86.8312,86.5809,86.6921,536245.0
2018-04-12 11:10:00,93.51,93.59,93.32,93.55,553466.0,86.6921,86.7663,86.516,86.7292,553466.0
2018-04-12 11:20:00,93.56,93.71,93.5,93.54,771215.0,86.7385,86.8776,86.6829,86.72,771215.0
2018-04-12 11:30:00,93.55,93.71,93.47,93.58,395732.0,86.7292,86.8776,86.6551,86.757,395732.0
2018-04-12 11:40:00,93.58,93.66,93.36,93.39,262691.0,86.757,86.8312,86.5531,86.5809,262691.0
2018-04-12 11:50:00,93.39,93.5,93.2,93.44,413236.0,86.5809,86.6829,86.4047,86.6272,413236.0
2018-04-12 12:00:00,93.44,93.48,93.33,93.42,242040.0,86.6272,86.6643,86.5253,86.6087,242040.0
2018-04-12 12:10:00,93.42,93.46,93.25,93.43,196610.0,86.6087,86.6458,86.4511,86.618,196610.0
2018-04-12 12:20:00,93.43,93.53,93.4,93.5,232198.0,86.618,86.7107,86.5902,86.6829,232198.0
2018-04-12 12:30:00,93.5,93.55,93.46,93.48,179816.0,86.6829,86.7292,86.6458,86.6643,179816.0
2018-04-12 12:40:00,93.48,93.71,93.48,93.66,363844.0,86.6643,86.8776,86.6643,86.8312,363844.0
2018-04-12 12:50:00,93.67,93.73,93.6,93.7,277802.0,86.8405,86.8961,86.7756,86.8683,277802.0
2018-04-12 13:00:00,93.69,93.78,93.41,93.57,466018.0,86.859,86.9425,86.5994,86.7478,466018.0
2018-04-12 13:10:00,93.56,93.64,93.24,93.34,494393.0,86.7385,86.8127,86.4418,86.5345,494393.0
2018-04-12 13:20:00,93.35,93.4,92.9,92.93,633713.0,86.5438,86.5902,86.1266,86.1544,633713.0
2018-04-12 13:30:00,92.92,93.15,92.84,93.06,545043.0,86.1452,86.3584,86.071,86.2749,545043.0
2018-04-12 13:40:00,93.06,93.2,93.01,93.09,337915.0,86.2749,86.4047,86.2286,86.3028,337915.0
2018-04-12 13:50:00,93.09,93.25,93.02,93.1,365637.0,86.3028,86.4511,86.2379,86.312,365637.0
2018-04-12 14:00:00,93.1,93.28,93.04,93.27,388456.0,86.312,86.4789,86.2564,86.4696,388456.0
2018-04-12 14:10:00,93.27,93.49,93.25,93.49,491712.0,86.4696,86.6736,86.4511,86.6736,491712.0
2018-04-12 14:20:00,93.48,93.62,93.47,93.55,475661.0,86.6643,86.7941,86.6551,86.7292,475661.0
2018-04-12 14:30:00,93.55,93.64,93.38,93.47,366189.0,86.7292,86.8127,86.5716,86.6551,366189.0
2018-04-12 14:40:00,93.47,93.57,93.35,93.44,224187.0,86.6551,86.7478,86.5438,86.6272,224187.0
2018-04-12 14:50:00,93.45,93.7,93.44,93.68,300023.0,86.6365,86.8683,86.6272,86.8497,300023.0
2018-04-12 15:00:00,93.67,93.78,93.59,93.6,284498.0,86.8405,86.9425,86.7663,86.7756,284498.0
2018-04-12 15:10:00,93.61,93.86,93.6,93.85,335907.0,86.7848,87.0166,86.7756,87.0074,335907.0
2018-04-12 15:20:00,93.84,94.04,93.78,94.01,724834.0,86.9981,87.1835,86.9425,87.1557,724834.0
2018-04-12 15:30:00,94.01,94.16,93.86,94.15,676533.0,87.1557,87.2947,87.0166,87.2855,676533.0
2018-04-12 15:40:00,94.15,94.16,93.65,93.77,1123400.0,87.2855,87.2947,86.8219,86.9332,1123400.0
2018-04-12 15:50:00,93.78,93.83,93.56,93.59,1522519.0,86.9425,86.9888,86.7385,86.7663,1522519.0
2018-04-13 09:30:00,94.06,94.18,93.66,93.69,1145544.0,87.202,87.3133,86.8312,86.859,1145544.0
2018-04-13 09:40:00,93.69,94.04,93.66,93.68,502897.0,86.859,87.1835,86.8312,86.8497,502897.0
2018-04-13 09:50:00,93.67,93.73,93.24,93.45,608723.0,86.8405,86.8961,86.4418,86.6365,608723.0
2018-04-13 10:00:00,93.44,93.5,93.13,93.13,440598.0,86.6272,86.6829,86.3398,86.3398,440598.0
2018-04-13 10:10:00,93.14,93.36,93.05,93.3,412546.0,86.3491,86.5531,86.2657,86.4975,412546.0
2018-04-13 10:20:00,93.29,93.35,92.75,92.84,578535.0,86.4882,86.5438,85.9876,86.071,578535.0
2018-04-13 10:30:00,92.84,93.1,92.7,92.92,415177.0,86.071,86.312,85.9412,86.1452,415177.0
2018-04-13 10:40:00,92.94,93.34,92.94,93.23,447195.0,86.1637,86.5345,86.1637,86.4326,447195.0
2018-04-13 10:50:00,93.23,93.33,93.02,93.02,303134.0,86.4326,86.5253,86.2379,86.2379,303134.0
2018-04-13 11:00:00,93.01,93.04,92.7,93.01,515619.0,86.2286,86.2564,85.9412,86.2286,515619.0
2018-04-13 11:10:00,93.0,93.2,92.96,93.04,398273.0,86.2193,86.4047,86.1822,86.2564,398273.0
2018-04-13 11:20:00,93.05,93.3,93.02,93.2,372258.0,86.2657,86.4975,86.2379,86.4047,372258.0
2018-04-13 11:30:00,93.19,93.24,92.94,92.97,419595.0,86.3955,86.4418,86.1637,86.1915,419595.0
2018-04-13 11:40:00,92.97,93.06,92.85,93.0,257582.0,86.1915,86.2749,86.0803,86.2193,257582.0
2018-04-13 11:50:00,92.99,93.08,92.73,93.05,335277.0,86.2101,86.2935,85.969,86.2657,335277.0
2018-04-13 12:00:00,93.05,93.21,92.83,92.9,312637.0,86.2657,86.414,86.0617,86.1266,312637.0
2018-04-13 12:10:00,92.91,93.03,92.78,92.95,274224.0,86.1359,86.2471,86.0154,86.173,274224.0
2018-04-13 12:20:00,92.95,93.17,92.93,93.14,331943.0,86.173,86.3769,86.1544,86.3491,331943.0
2018-04-13 12:30:00,93.15,93.2,92.99,93.07,342465.0,86.3584,86.4047,86.2101,86.2842,342465.0
2018-04-13 12:40:00,93.08,93.17,92.95,93.07,295367.0,86.2935,86.3769,86.173,86.2842,295367.0
2018-04-13 12:50:00,93.08,93.25,93.08,93.23,251462.0,86.2935,86.4511,86.2935,86.4326,251462.0
2018-04-13 13:00:00,93.22,93.34,93.18,93.27,211840.0,86.4233,86.5345,86.3862,86.4696,211840.0
2018-04-13 13:10:00,93.27,93.3,93.17,93.23,245152.0,86.4696,86.4975,86.3769,86.4326,245152.0
2018-04-13 13:20:00,93.23,93.56,93.23,93.5,441546.0,86.4326,86.7385,86.4326,86.6829,441546.0
2018-04-13 13:30:00,93.51,93.57,93.32,93.4,426365.0,86.6921,86.7478,86.516,86.5902,426365.0
2018-04-13 13:40:00,93.4,93.53,93.38,93.45,174301.0,86.5902,86.7107,86.5716,86.6365,174301.0
2018-04-13 13:50:00,93.45,93.52,93.34,93.44,240606.0,86.6365,86.7014,86.5345,86.6272,240606.0
2018-04-13 14:00:00,93.45,93.54,93.39,93.51,226331.0,86.6365,86.72,86.5809,86.6921,226331.0
2018-04-13 14:10:00,93.51,93.59,93.29,93.35,409646.0,86.6921,86.7663,86.4882,86.5438,409646.0
2018-04-13 14:20:00,93.36,93.44,93.25,93.41,281853.0,86.5531,86.6272,86.4511,86.5994,281853.0
2018-04-13 14:30:00,93.4,93.62,93.23,93.42,396758.0,86.5902,86.7941,86.4326,86.6087,396758.0
2018-04-13 14:40:00,93.42,93.54,93.29,93.34,301776.0,86.6087,86.72,86.4882,86.5345,301776.0
2018-04-13 14:50:00,93.35,93.4,93.18,93.23,334570.0,86.5438,86.5902,86.3862,86.4326,334570.0
2018-04-13 15:00:00,93.24,93.26,92.76,92.9,660055.0,86.4418,86.4604,85.9968,86.1266,660055.0
2018-04-13 15:10:00,92.9,93.02,92.44,92.46,711098.0,86.1266,86.2379,85.7002,85.7187,711098.0
2018-04-13 15:20:00,92.46,92.72,92.46,92.62,570101.0,85.7187,85.9597,85.7187,85.867,570101.0
2018-04-13 15:30:00,92.62,92.75,92.51,92.7,668663.0,85.867,85.9876,85.7651,85.9412,668663.0
2018-04-13 15:40:00,92.7,93.13,92.69,93.03,862445.0,85.9412,86.3398,85.9319,86.2471,862445.0
2018-04-13 15:50:00,93.03,93.36,92.98,93.08,1664002.0,86.2471,86.5531,86.2008,86.2935,1664002.0
2018-04-16 09:30:00,94.08,94.23,93.73,93.95,1180175.0,87.2206,87.3596,86.8961,87.1001,1180175.0
2018-04-16 09:40:00,93.94,93.98,93.63,93.63,512104.0,87.0908,87.1279,86.8034,86.8034,512104.0
2018-04-16 09:50:00,93.62,93.69,93.51,93.68,560778.0,86.7941,86.859,86.6921,86.8497,560778.0
2018-04-16 10:00:00,93.68,94.07,93.68,94.02,501931.0,86.8497,87.2113,86.8497,87.165,501931.0
2018-04-16 10:10:00,94.02,94.02,93.73,93.87,388855.0,87.165,87.165,86.8961,87.0259,388855.0
2018-04-16 10:20:00,93.87,94.23,93.87,94.17,496370.0,87.0259,87.3596,87.0259,87.304,496370.0
2018-04-16 10:30:00,94.18,94.27,94.06,94.2,365081.0,87.3133,87.3967,87.202,87.3318,365081.0
2018-04-16 10:40:00,94.21,94.21,93.84,93.84,364894.0,87.3411,87.3411,86.9981,86.9981,364894.0
2018-04-16 10:50:00,93.83,93.98,93.74,93.89,328282.0,86.9888,87.1279,86.9054,87.0444,328282.0
2018-04-16 11:00:00,93.89,93.99,93.82,93.88,272505.0,87.0444,87.1371,86.9795,87.0352,272505.0
2018-04-16 11:10:00,93.89,93.89,93.42,93.72,465507.0,87.0444,87.0444,86.6087,86.8868,465507.0
2018-04-16 11:20:00,93.71,93.93,93.7,93.87,309783.0,86.8776,87.0815,86.8683,87.0259,309783.0
2018-04-16 11:30:00,93.87,94.0,93.75,93.98,239499.0,87.0259,87.1464,86.9146,87.1279,239499.0
2018-04-16 11:40:00,93.99,94.1,93.96,93.99,243251.0,87.1371,87.2391,87.1093,87.1371,243251.0
2018-04-16 11:50:00,93.99,94.13,93.96,94.08,258853.0,87.1371,87.2669,87.1093,87.2206,258853.0
2018-04-16 12:00:00,94.08,94.23,94.08,94.2,352899.0,87.2206,87.3596,87.2206,87.3318,352899.0
2018-04-16 12:10:00,94.2,94.24,94.08,94.12,344441.0,87.3318,87.3689,87.2206,87.2577,344441.0
2018-04-16 12:20:00,94.11,94.16,93.98,94.05,227029.0,87.2484,87.2947,87.1279,87.1928,227029.0
2018-04-16 12:30:00,94.05,94.13,93.94,94.05,280074.0,87.1928,87.2669,87.0908,87.1928,280074.0
2018-04-16 12:40:00,94.05,94.29,94.02,94.27,418775.0,87.1928,87.4153,87.165,87.3967,418775.0
2018-04-16 12:50:00,94.27,94.62,94.26,94.56,816751.0,87.3967,87.7212,87.3875,87.6656,816751.0
2018-04-16 13:00:00,94.56,94.66,94.46,94.57,442877.0,87.6656,87.7583,87.5729,87.6749,442877.0
2018-04-16 13:10:00,94.57,94.58,94.44,94.45,276628.0,87.6749,87.6841,87.5543,87.5636,276628.0
2018-04-16 13:20:00,94.46,94.5,94.34,94.39,200080.0,87.5729,87.61,87.4616,87.508,200080.0
2018-04-16 13:30:00,94.4,94.45,94.31,94.4,240111.0,87.5172,87.5636,87.4338,87.5172,240111.0
2018-04-16 13:40:00,94.4,94.44,94.26,94.3,240389.0,87.5172,87.5543,87.3875,87.4245,240389.0
2018-04-16 13:50:00,94.3,94.34,94.2,94.3,234849.0,87.4245,87.4616,87.3318,87.4245,234849.0
2018-04-16 14:00:00,94.31,94.36,94.09,94.18,347322.0,87.4338,87.4802,87.2299,87.3133,347322.0
2018-04-16 14:10:00,94.19,94.23,94.1,94.11,226655.0,87.3226,87.3596,87.2391,87.2484,226655.0
2018-04-16 14:20:00,94.11,94.26,94.06,94.12,258901.0,87.2484,87.3875,87.202,87.2577,258901.0
2018-04-16 14:30:00,94.12,94.35,94.07,94.3,278042.0,87.2577,87.4709,87.2113,87.4245,278042.0
2018-04-16 14:40:00,94.3,94.33,94.16,94.3,200017.0,87.4245,87.4524,87.2947,87.4245,200017.0
2018-04-16 14:50:00,94.3,94.3,94.1,94.2,188348.0,87.4245,87.4245,87.2391,87.3318,188348.0
2018-04-16 15:00:00,94.19,94.31,94.15,94.24,261463.0,87.3226,87.4338,87.2855,87.3689,261463.0
2018-04-16 15:10:00,94.23,94.27,94.09,94.16,335625.0,87.3596,87.3967,87.2299,87.2947,335625.0
2018-04-16 15:20:00,94.15,94.22,94.03,94.18,346244.0,87.2855,87.3504,87.1742,87.3133,346244.0
2018-04-16 15:30:00,94.17,94.39,94.14,94.39,452675.0,87.304,87.508,87.2762,87.508,452675.0
2018-04-16 15:40:00,94.39,94.54,94.33,94.38,792864.0,87.508,87.647,87.4524,87.4987,792864.0
2018-04-16 15:50:00,94.38,94.48,94.12,94.17,1317566.0,87.4987,87.5914,87.2577,87.304,1317566.0
2018-04-17 09:30:00,95.0,95.26,94.88,95.21,1523088.0,88.0735,88.3145,87.9623,88.2682,1523088.0
2018-04-17 09:40:00,95.2,95.42,95.2,95.26,656222.0,88.2589,88.4629,88.2589,88.3145,656222.0
2018-04-17 09:50:00,95.26,95.38,95.17,95.34,654084.0,88.3145,88.4258,88.2311,88.3887,654084.0
2018-04-17 10:00:00,95.34,95.56,95.32,95.44,769180.0,88.3887,88.5927,88.3702,88.4814,769180.0
2018-04-17 10:10:00,95.45,95.62,95.43,95.55,712409.0,88.4907,88.6483,88.4722,88.5834,712409.0
2018-04-17 10:20:00,95.56,95.61,95.44,95.52,439048.0,88.5927,88.639,88.4814,88.5556,439048.0
2018-04-17 10:30:00,95.51,95.75,95.48,95.73,580208.0,88.5463,88.7688,88.5185,88.7503,580208.0
2018-04-17 10:40:00,95.72,95.89,95.61,95.83,548074.0,88.741,88.8986,88.639,88.843,548074.0
2018-04-17 10:50:00,95.83,96.05,95.83,96.03,816181.0,88.843,89.0469,88.843,89.0284,816181.0
2018-04-17 11:00:00,96.03,96.27,96.03,96.24,541933.0,89.0284,89.2509,89.0284,89.2231,541933.0
2018-04-17 11:10:00,96.23,96.34,96.21,96.27,553036.0,89.2138,89.3158,89.1953,89.2509,553036.0
2018-04-17 11:20:00,96.27,96.53,96.26,96.38,685689.0,89.2509,89.4919,89.2416,89.3529,685689.0
2018-04-17 11:30:00,96.38,96.4,96.21,96.28,773290.0,89.3529,89.3714,89.1953,89.2602,773290.0
2018-04-17 11:40:00,96.28,96.28,96.2,96.26,547504.0,89.2602,89.2602,89.186,89.2416,547504.0
2018-04-17 11:50:00,96.26,96.42,96.24,96.4,275095.0,89.2416,89.39,89.2231,89.3714,275095.0
2018-04-17 12:00:00,96.4,96.48,96.39,96.42,337540.0,89.3714,89.4456,89.3622,89.39,337540.0
2018-04-17 12:10:00,96.42,96.52,96.36,96.47,454553.0,89.39,89.4827,89.3343,89.4363,454553.0
2018-04-17 12:20:00,96.46,96.5,96.42,96.45,353714.0,89.4271,89.4641,89.39,89.4178,353714.0
2018-04-17 12:30:00,96.46,96.47,96.29,96.31,359905.0,89.4271,89.4363,89.2694,89.288,359905.0
2018-04-17 12:40:00,96.3,96.37,96.27,96.29,316353.0,89.2787,89.3436,89.2509,89.2694,316353.0
2018-04-17 12:50:00,96.29,96.32,96.17,96.29,326438.0,89.2694,89.2973,89.1582,89.2694,326438.0
2018-04-17 13:00:00,96.3,96.37,96.25,96.32,352256.0,89.2787,89.3436,89.2324,89.2973,352256.0
2018-04-17 13:10:00,96.32,96.42,96.12,96.14,584198.0,89.2973,89.39,89.1118,89.1304,584198.0
2018-04-17 13:20:00,96.14,96.38,96.13,96.38,271838.0,89.1304,89.3529,89.1211,89.3529,271838.0
2018-04-17 13:30:00,96.39,96.43,96.28,96.33,268377.0,89.3622,89.3992,89.2602,89.3065,268377.0
2018-04-17 13:40:00,96.33,96.49,96.25,96.35,231730.0,89.3065,89.4549,89.2324,89.3251,231730.0
2018-04-17 13:50:00,96.35,96.37,96.22,96.35,258771.0,89.3251,89.3436,89.2046,89.3251,258771.0
2018-04-17 14:00:00,96.34,96.51,96.33,96.38,357878.0,89.3158,89.4734,89.3065,89.3529,357878.0
2018-04-17 14:10:00,96.37,96.45,96.31,96.36,343004.0,89.3436,89.4178,89.288,89.3343,343004.0
2018-04-17 14:20:00,96.34,96.35,96.2,96.33,271802.0,89.3158,89.3251,89.186,89.3065,271802.0
2018-04-17 14:30:00,96.33,96.42,96.31,96.41,253771.0,89.3065,89.39,89.288,89.3807,253771.0
2018-04-17 14:40:00,96.4,96.54,96.39,96.52,537007.0,89.3714,89.5012,89.3622,89.4827,537007.0
2018-04-17 14:50:00,96.51,96.54,96.37,96.41,434620.0,89.4734,89.5012,89.3436,89.3807,434620.0
2018-04-17 15:00:00,96.41,96.41,96.3,96.38,309615.0,89.3807,89.3807,89.2787,89.3529,309615.0
2018-04-17 15:10:00,96.38,96.47,96.3,96.38,426499.0,89.3529,89.4363,89.2787,89.3529,426499.0
2018-04-17 15:20:00,96.38,96.43,96.31,96.38,404873.0,89.3529,89.3992,89.288,89.3529,404873.0
2018-04-17 15:30:00,96.39,96.47,96.35,96.4,550318.0,89.3622,89.4363,89.3251,89.3714,550318.0
2018-04-17 15:40:00,96.4,96.41,96.29,96.4,657640.0,89.3714,89.3807,89.2694,89.3714,657640.0
2018-04-17 15:50:00,96.4,96.47,95.98,96.06,1678970.0,89.3714,89.4363,88.9821,89.0562,1678970.0
2018-04-18 09:30:00,96.2,96.68,96.09,96.12,1214556.0,89.186,89.631,89.084,89.1118,1214556.0
2018-04-18 09:40:00,96.13,96.2,95.88,96.15,705416.0,89.1211,89.186,88.8893,89.1397,705416.0
2018-04-18 09:50:00,96.16,96.21,96.02,96.06,482369.0,89.1489,89.1953,89.0191,89.0562,482369.0
2018-04-18 10:00:00,96.06,96.1,95.79,95.88,630234.0,89.0562,89.0933,88.8059,88.8893,630234.0
2018-04-18 10:10:00,95.88,95.89,95.52,95.67,801370.0,88.8893,88.8986,88.5556,88.6947,801370.0
2018-04-18 10:20:00,95.66,95.9,95.66,95.88,628604.0,88.6854,88.9079,88.6854,88.8893,628604.0
2018-04-18 10:30:00,95.89,96.0,95.85,95.94,565004.0,88.8986,89.0006,88.8615,88.945,565004.0
2018-04-18 10:40:00,95.93,96.16,95.93,96.14,606993.0,88.9357,89.1489,88.9357,89.1304,606993.0
2018-04-18 10:50:00,96.15,96.23,96.0,96.09,547760.0,89.1397,89.2138,89.0006,89.084,547760.0
2018-04-18 11:00:00,96.1,96.24,96.08,96.16,422187.0,89.0933,89.2231,89.0748,89.1489,422187.0
2018-04-18 11:10:00,96.15,96.16,95.99,96.03,439300.0,89.1397,89.1489,88.9913,89.0284,439300.0
2018-04-18 11:20:00,96.03,96.14,95.98,96.03,310079.0,89.0284,89.1304,88.9821,89.0284,310079.0
2018-04-18 11:30:00,96.04,96.17,95.98,96.16,341802.0,89.0377,89.1582,88.9821,89.1489,341802.0
2018-04-18 11:40:00,96.16,96.18,96.0,96.06,255532.0,89.1489,89.1675,89.0006,89.0562,255532.0
2018-04-18 11:50:00,96.07,96.29,96.06,96.18,403294.0,89.0655,89.2694,89.0562,89.1675,403294.0
2018-04-18 12:00:00,96.18,96.51,96.18,96.5,446888.0,89.1675,89.4734,89.1675,89.4641,446888.0
2018-04-18 12:10:00,96.5,96.68,96.47,96.57,621498.0,89.4641,89.631,89.4363,89.529,621498.0
2018-04-18 12:20:00,96.58,96.67,96.48,96.63,422979.0,89.5383,89.6217,89.4456,89.5847,422979.0
2018-04-18 12:30:00,96.61,96.66,96.43,96.47,483525.0,89.5661,89.6125,89.3992,89.4363,483525.0
2018-04-18 12:40:00,96.47,96.58,96.46,96.54,387582.0,89.4363,89.5383,89.4271,89.5012,387582.0
2018-04-18 12:50:00,96.54,96.57,96.46,96.55,382437.0,89.5012,89.529,89.4271,89.5105,382437.0
2018-04-18 13:00:00,96.55,96.59,96.5,96.53,220838.0,89.5105,89.5476,89.4641,89.4919,220838.0
2018-04-18 13:10:00,96.53,96.58,96.47,96.49,233875.0,89.4919,89.5383,89.4363,89.4549,233875.0
2018-04-18 13:20:00,96.5,96.56,96.39,96.41,180803.0,89.4641,89.5198,89.3622,89.3807,180803.0
2018-04-18 13:30:00,96.41,96.44,96.25,96.36,263056.0,89.3807,89.4085,89.2324,89.3343,263056.0
2018-04-18 13:40:00,96.37,96.4,96.32,96.37,226470.0,89.3436,89.3714,89.2973,89.3436,226470.0
2018-04-18 13:50:00,96.37,96.43,96.26,96.3,188111.0,89.3436,89.3992,89.2416,89.2787,188111.0
2018-04-18 14:00:00,96.3,96.47,96.18,96.45,312922.0,89.2787,89.4363,89.1675,89.4178,312922.0
2018-04-18 14:10:00,96.45,96.52,96.43,96.45,351181.0,89.4178,89.4827,89.3992,89.4178,351181.0
2018-04-18 14:20:00,96.44,96.47,96.36,96.44,291812.0,89.4085,89.4363,89.3343,89.4085,291812.0
2018-04-18 14:30:00,96.44,96.47,96.36,96.4,300470.0,89.4085,89.4363,89.3343,89.3714,300470.0
2018-04-18 14:40:00,96.41,96.51,96.37,96.49,349673.0,89.3807,89.4734,89.3436,89.4549,349673.0
2018-04-18 14:50:00,96.48,96.65,96.4,96.42,369726.0,89.4456,89.6032,89.3714,89.39,369726.0
2018-04-18 15:00:00,96.42,96.64,96.36,96.54,349943.0,89.39,89.5939,89.3343,89.5012,349943.0
2018-04-18 15:10:00,96.54,96.69,96.53,96.69,376336.0,89.5012,89.6403,89.4919,89.6403,376336.0
2018-04-18 15:20:00,96.69,96.72,96.55,96.64,423153.0,89.6403,89.6681,89.5105,89.5939,423153.0
2018-04-18 15:30:00,96.64,96.7,96.56,96.64,316849.0,89.5939,89.6496,89.5198,89.5939,316849.0
2018-04-18 15:40:00,96.64,96.67,96.5,96.54,512076.0,89.5939,89.6217,89.4641,89.5012,512076.0
2018-04-18 15:50:00,96.54,96.62,96.34,96.45,1170636.0,89.5012,89.5754,89.3158,89.4178,1170636.0
2018-04-19 09:30:00,96.44,96.67,96.14,96.35,934721.0,89.4085,89.6217,89.1304,89.3251,934721.0
2018-04-19 09:40:00,96.35,96.39,96.01,96.08,497057.0,89.3251,89.3622,89.0099,89.0748,497057.0
2018-04-19 09:50:00,96.08,96.39,95.97,96.39,635955.0,89.0748,89.3622,88.9728,89.3622,635955.0
2018-04-19 10:00:00,96.39,96.57,96.32,96.48,646848.0,89.3622,89.529,89.2973,89.4456,646848.0
2018-04-19 10:10:00,96.48,97.07,96.45,96.94,826006.0,89.4456,89.9926,89.4178,89.8721,826006.0
2018-04-19 10:20:00,96.94,97.03,96.81,96.93,455588.0,89.8721,89.9555,89.7515,89.8628,455588.0
2018-04-19 10:30:00,96.93,96.93,96.66,96.8,477327.0,89.8628,89.8628,89.6125,89.7423,477327.0
2018-04-19 10:40:00,96.8,96.86,96.52,96.56,407382.0,89.7423,89.7979,89.4827,89.5198,407382.0
2018-04-19 10:50:00,96.57,96.69,96.45,96.68,470373.0,89.529,89.6403,89.4178,89.631,470373.0
2018-04-19 11:00:00,96.68,96.7,96.38,96.48,521236.0,89.631,89.6496,89.3529,89.4456,521236.0
2018-04-19 11:10:00,96.47,96.52,96.16,96.28,434030.0,89.4363,89.4827,89.1489,89.2602,434030.0
2018-04-19 11:20:00,96.28,96.33,96.13,96.31,340844.0,89.2602,89.3065,89.1211,89.288,340844.0
2018-04-19 11:30:00,96.3,96.32,96.01,96.04,438585.0,89.2787,89.2973,89.0099,89.0377,438585.0
2018-04-19 11:40:00,96.04,96.09,95.87,96.02,397257.0,89.0377,89.084,88.8801,89.0191,397257.0
2018-04-19 11:50:00,96.01,96.02,95.6,95.64,444142.0,89.0099,89.0191,88.6298,88.6668,444142.0
2018-04-19 12:00:00,95.62,95.7,95.42,95.55,693031.0,88.6483,88.7225,88.4629,88.5834,693031.0
2018-04-19 12:10:00,95.56,95.59,95.42,95.54,631725.0,88.5927,88.6205,88.4629,88.5741,631725.0
2018-04-19 12:20:00,95.55,95.66,95.44,95.52,473076.0,88.5834,88.6854,88.4814,88.5556,473076.0
2018-04-19 12:30:00,95.52,95.82,95.45,95.78,464373.0,88.5556,88.8337,88.4907,88.7966,464373.0
2018-04-19 12:40:00,95.78,95.89,95.71,95.84,494332.0,88.7966,88.8986,88.7317,88.8523,494332.0
2018-04-19 12:50:00,95.84,95.87,95.48,95.5,325735.0,88.8523,88.8801,88.5185,88.537,325735.0
2018-04-19 13:00:00,95.48,95.61,95.34,95.49,408878.0,88.5185,88.639,88.3887,88.5278,408878.0
2018-04-19 13:10:00,95.48,95.64,95.4,95.62,239398.0,88.5185,88.6668,88.4443,88.6483,239398.0
2018-04-19 13:20:00,95.62,95.66,95.52,95.53,180576.0,88.6483,88.6854,88.5556,88.5649,180576.0
2018-04-19 13:30:00,95.53,95.77,95.51,95.73,277146.0,88.5649,88.7874,88.5463,88.7503,277146.0
2018-04-19 13:40:00,95.73,95.9,95.71,95.82,232404.0,88.7503,88.9079,88.7317,88.8337,232404.0
2018-04-19 13:50:00,95.82,95.95,95.78,95.84,204839.0,88.8337,88.9542,88.7966,88.8523,204839.0
2018-04-19 14:00:00,95.83,95.91,95.78,95.83,195063.0,88.843,88.9172,88.7966,88.843,195063.0
2018-04-19 14:10:00,95.84,95.92,95.68,95.69,305631.0,88.8523,88.9264,88.7039,88.7132,305631.0
2018-04-19 14:20:00,95.69,95.72,95.56,95.67,282268.0,88.7132,88.741,88.5927,88.6947,282268.0
2018-04-19 14:30:00,95.66,95.79,95.62,95.75,260902.0,88.6854,88.8059,88.6483,88.7688,260902.0
2018-04-19 14:40:00,95.75,95.89,95.73,95.77,303410.0,88.7688,88.8986,88.7503,88.7874,303410.0
2018-04-19 14:50:00,95.76,95.85,95.66,95.78,310669.0,88.7781,88.8615,88.6854,88.7966,310669.0
2018-04-19 15:00:00,95.79,95.95,95.71,95.94,336474.0,88.8059,88.9542,88.7317,88.945,336474.0
2018-04-19 15:10:00,95.93,96.01,95.82,96.01,292449.0,88.9357,89.0099,88.8337,89.0099,292449.0
2018-04-19 15:20:00,96.0,96.02,95.71,95.72,285326.0,89.0006,89.0191,88.7317,88.741,285326.0
2018-04-19 15:30:00,95.72,96.32,95.68,96.18,1103852.0,88.741,89.2973,88.7039,89.1675,1103852.0
2018-04-19 15:40:00,96.19,96.3,96.07,96.13,745445.0,89.1767,89.2787,89.0655,89.1211,745445.0
2018-04-19 15:50:00,96.14,96.39,95.97,96.1,1513094.0,89.1304,89.3622,88.9728,89.0933,1513094.0
2018-04-20 09:30:00,95.9,96.11,95.45,95.48,3131033.0,88.9079,89.1026,88.4907,88.5185,3131033.0
2018-04-20 09:40:00,95.48,95.55,95.19,95.33,557765.0,88.5185,88.5834,88.2497,88.3794,557765.0
2018-04-20 09:50:00,95.33,95.39,94.97,95.05,722571.0,88.3794,88.4351,88.0457,88.1199,722571.0
2018-04-20 10:00:00,95.05,95.17,94.88,95.11,925500.0,88.1199,88.2311,87.9623,88.1755,925500.0
2018-04-20 10:10:00,95.11,95.28,94.96,95.26,467462.0,88.1755,88.3331,88.0364,88.3145,467462.0
2018-04-20 10:20:00,95.26,95.5,95.12,95.44,540632.0,88.3145,88.537,88.1848,88.4814,540632.0
2018-04-20 10:30:00,95.44,95.54,95.29,95.54,662613.0,88.4814,88.5741,88.3424,88.5741,662613.0
2018-04-20 10:40:00,95.53,95.54,94.99,95.0,574910.0,88.5649,88.5741,88.0642,88.0735,574910.0
2018-04-20 10:50:00,95.0,95.04,94.7,94.79,696973.0,88.0735,88.1106,87.7954,87.8788,696973.0
2018-04-20 11:00:00,94.8,94.84,94.36,94.36,639504.0,87.8881,87.9252,87.4802,87.4802,639504.0
2018-04-20 11:10:00,94.37,94.47,94.15,94.45,761485.0,87.4894,87.5821,87.2855,87.5636,761485.0
2018-04-20 11:20:00,94.44,94.52,94.05,94.11,519643.0,87.5543,87.6285,87.1928,87.2484,519643.0
2018-04-20 11:30:00,94.11,94.52,94.08,94.41,542172.0,87.2484,87.6285,87.2206,87.5265,542172.0
2018-04-20 11:40:00,94.4,94.49,94.33,94.36,351280.0,87.5172,87.6007,87.4524,87.4802,351280.0
2018-04-20 11:50:00,94.36,94.51,94.19,94.31,342631.0,87.4802,87.6192,87.3226,87.4338,342631.0
2018-04-20 12:00:00,94.31,94.53,94.25,94.5,457966.0,87.4338,87.6378,87.3782,87.61,457966.0
2018-04-20 12:10:00,94.5,94.56,94.26,94.26,531399.0,87.61,87.6656,87.3875,87.3875,531399.0
2018-04-20 12:20:00,94.27,94.46,94.23,94.44,268157.0,87.3967,87.5729,87.3596,87.5543,268157.0
2018-04-20 12:30:00,94.45,94.46,94.24,94.29,400052.0,87.5636,87.5729,87.3689,87.4153,400052.0
2018-04-20 12:40:00,94.28,94.43,94.23,94.32,249180.0,87.406,87.5451,87.3596,87.4431,249180.0
2018-04-20 12:50:00,94.32,94.53,94.28,94.45,313904.0,87.4431,87.6378,87.406,87.5636,313904.0
2018-04-20 13:00:00,94.44,94.72,94.34,94.64,559063.0,87.5543,87.8139,87.4616,87.7398,559063.0
2018-04-20 13:10:00,94.64,94.9,94.6,94.87,429517.0,87.7398,87.9808,87.7027,87.953,429517.0
2018-04-20 13:20:00,94.88,95.04,94.67,95.04,487121.0,87.9623,88.1106,87.7676,88.1106,487121.0
2018-04-20 13:30:00,95.03,95.13,94.99,95.13,472715.0,88.1013,88.194,88.0642,88.194,472715.0
2018-04-20 13:40:00,95.13,95.22,95.07,95.1,318814.0,88.194,88.2775,88.1384,88.1662,318814.0
2018-04-20 13:50:00,95.09,95.33,95.04,95.12,500260.0,88.1569,88.3794,88.1106,88.1848,500260.0
2018-04-20 14:00:00,95.12,95.21,95.02,95.14,391340.0,88.1848,88.2682,88.092,88.2033,391340.0
2018-04-20 14:10:00,95.13,95.14,94.98,95.01,264312.0,88.194,88.2033,88.055,88.0828,264312.0
2018-04-20 14:20:00,95.0,95.03,94.91,94.98,310340.0,88.0735,88.1013,87.9901,88.055,310340.0
2018-04-20 14:30:00,94.99,95.05,94.71,94.81,324636.0,88.0642,88.1199,87.8046,87.8974,324636.0
2018-04-20 14:40:00,94.82,94.94,94.69,94.73,362200.0,87.9066,88.0179,87.7861,87.8232,362200.0
2018-04-20 14:50:00,94.72,94.99,94.65,94.95,505814.0,87.8139,88.0642,87.749,88.0271,505814.0
2018-04-20 15:00:00,94.94,94.97,94.41,94.45,710793.0,88.0179,88.0457,87.5265,87.5636,710793.0
2018-04-20 15:10:00,94.44,94.69,94.42,94.55,488948.0,87.5543,87.7861,87.5358,87.6563,488948.0
2018-04-20 15:20:00,94.56,94.89,94.55,94.8,476479.0,87.6656,87.9715,87.6563,87.8881,476479.0
2018-04-20 15:30:00,94.8,94.98,94.75,94.92,603782.0,87.8881,88.055,87.8417,87.9993,603782.0
2018-04-20 15:40:00,94.92,94.99,94.75,94.91,722403.0,87.9993,88.0642,87.8417,87.9901,722403.0
2018-04-20 15:50:00,94.91,95.05,94.83,95.0,1724780.0,87.9901,88.1199,87.9159,88.0735,1724780.0
2018-04-23 09:30:00,95.74,95.77,95.45,95.53,1006932.0,88.7595,88.7874,88.4907,88.5649,1006932.0
2018-04-23 09:40:00,95.54,95.63,95.27,95.27,593151.0,88.5741,88.6576,88.3238,88.3238,593151.0
2018-04-23 09:50:00,95.27,95.46,95.03,95.45,549231.0,88.3238,88.5,88.1013,88.4907,549231.0
2018-04-23 10:00:00,95.46,95.54,95.18,95.22,551460.0,88.5,88.5741,88.2404,88.2775,551460.0
2018-04-23 10:10:00,95.23,95.46,95.18,95.29,279959.0,88.2867,88.5,88.2404,88.3424,279959.0
2018-04-23 10:20:00,95.29,95.6,95.23,95.54,306137.0,88.3424,88.6298,88.2867,88.5741,306137.0
2018-04-23 10:30:00,95.55,95.6,95.29,95.49,475317.0,88.5834,88.6298,88.3424,88.5278,475317.0
2018-04-23 10:40:00,95.49,95.91,95.36,95.85,469863.0,88.5278,88.9172,88.4073,88.8615,469863.0
2018-04-23 10:50:00,95.86,96.09,95.83,95.94,605144.0,88.8708,89.084,88.843,88.945,605144.0
2018-04-23 11:00:00,95.94,96.13,95.81,96.1,620443.0,88.945,89.1211,88.8244,89.0933,620443.0
2018-04-23 11:10:00,96.1,96.29,96.08,96.18,402477.0,89.0933,89.2694,89.0748,89.1675,402477.0
2018-04-23 11:20:00,96.19,96.28,96.12,96.23,327003.0,89.1767,89.2602,89.1118,89.2138,327003.0
2018-04-23 11:30:00,96.22,96.25,95.9,95.91,485565.0,89.2046,89.2324,88.9079,88.9172,485565.0
2018-04-23 11:40:00,95.91,96.0,95.78,95.79,352666.0,88.9172,89.0006,88.7966,88.8059,352666.0
2018-04-23 11:50:00,95.8,95.94,95.73,95.86,256308.0,88.8152,88.945,88.7503,88.8708,256308.0
2018-04-23 12:00:00,95.86,95.92,95.8,95.82,214941.0,88.8708,88.9264,88.8152,88.8337,214941.0
2018-04-23 12:10:00,95.82,95.88,95.64,95.68,235122.0,88.8337,88.8893,88.6668,88.7039,235122.0
2018-04-23 12:20:00,95.68,95.72,95.56,95.58,211119.0,88.7039,88.741,88.5927,88.6112,211119.0
2018-04-23 12:30:00,95.57,95.67,95.45,95.63,352186.0,88.6019,88.6947,88.4907,88.6576,352186.0
2018-04-23 12:40:00,95.63,95.68,95.3,95.32,346224.0,88.6576,88.7039,88.3516,88.3702,346224.0
2018-04-23 12:50:00,95.32,95.46,95.29,95.4,293587.0,88.3702,88.5,88.3424,88.4443,293587.0
2018-04-23 13:00:00,95.4,95.57,95.37,95.48,288507.0,88.4443,88.6019,88.4165,88.5185,288507.0
2018-04-23 13:10:00,95.49,95.59,95.23,95.32,328219.0,88.5278,88.6205,88.2867,88.3702,328219.0
2018-04-23 13:20:00,95.31,95.41,95.22,95.37,195703.0,88.3609,88.4536,88.2775,88.4165,195703.0
2018-04-23 13:30:00,95.37,95.51,95.34,95.5,182385.0,88.4165,88.5463,88.3887,88.537,182385.0
2018-04-23 13:40:00,95.49,95.52,95.26,95.35,274237.0,88.5278,88.5556,88.3145,88.398,274237.0
2018-04-23 13:50:00,95.35,95.51,95.35,95.37,273846.0,88.398,88.5463,88.398,88.4165,273846.0
2018-04-23 14:00:00,95.38,95.41,94.91,94.96,414685.0,88.4258,88.4536,87.9901,88.0364,414685.0
2018-04-23 14:10:00,94.95,95.09,94.81,95.03,336291.0,88.0271,88.1569,87.8974,88.1013,336291.0
2018-04-23 14:20:00,95.04,95.04,94.76,94.86,370780.0,88.1106,88.1106,87.851,87.9437,370780.0
2018-04-23 14:30:00,94.86,95.03,94.78,94.97,311532.0,87.9437,88.1013,87.8695,88.0457,311532.0
2018-04-23 14:40:00,94.97,95.14,94.88,94.9,296839.0,88.0457,88.2033,87.9623,87.9808,296839.0
2018-04-23 14:50:00,94.9,94.92,94.64,94.7,295772.0,87.9808,87.9993,87.7398,87.7954,295772.0
2018-04-23 15:00:00,94.69,94.98,94.63,94.89,384843.0,87.7861,88.055,87.7305,87.9715,384843.0
2018-04-23 15:10:00,94.9,95.04,94.86,94.98,305089.0,87.9808,88.1106,87.9437,88.055,305089.0
2018-04-23 15:20:00,94.98,95.14,94.81,95.03,300741.0,88.055,88.2033,87.8974,88.1013,300741.0
2018-04-23 15:30:00,95.03,95.15,94.96,95.04,626028.0,88.1013,88.2126,88.0364,88.1106,626028.0
2018-04-23 15:40:00,95.05,95.23,94.87,95.15,486012.0,88.1199,88.2867,87.953,88.2126,486012.0
2018-04-23 15:50:00,95.14,95.4,95.09,95.36,1410121.0,88.2033,88.4443,88.1569,88.4073,1410121.0
2018-04-24 09:30:00,96.24,96.47,96.08,96.2,1175821.0,89.2231,89.4363,89.0748,89.186,1175821.0
2018-04-24 09:40:00,96.21,96.28,96.0,96.1,882212.0,89.1953,89.2602,89.0006,89.0933,882212.0
2018-04-24 09:50:00,96.1,96.13,95.5,95.78,582472.0,89.0933,89.1211,88.537,88.7966,582472.0
2018-04-24 10:00:00,95.79,96.18,95.76,96.07,725678.0,88.8059,89.1675,88.7781,89.0655,725678.0
2018-04-24 10:10:00,96.08,96.15,95.42,95.47,531802.0,89.0748,89.1397,88.4629,88.5092,531802.0
2018-04-24 10:20:00,95.47,95.6,95.3,95.38,441283.0,88.5092,88.6298,88.3516,88.4258,441283.0
2018-04-24 10:30:00,95.38,95.47,95.04,95.29,557574.0,88.4258,88.5092,88.1106,88.3424,557574.0
2018-04-24 10:40:00,95.27,95.49,95.11,95.48,421322.0,88.3238,88.5278,88.1755,88.5185,421322.0
2018-04-24 10:50:00,95.47,95.66,95.23,95.26,674503.0,88.5092,88.6854,88.2867,88.3145,674503.0
2018-04-24 11:00:00,95.25,95.29,94.77,94.94,559758.0,88.3053,88.3424,87.8603,88.0179,559758.0
2018-04-24 11:10:00,94.94,95.02,94.37,94.57,724285.0,88.0179,88.092,87.4894,87.6749,724285.0
2018-04-24 11:20:00,94.58,94.85,94.48,94.81,568902.0,87.6841,87.9344,87.5914,87.8974,568902.0
2018-04-24 11:30:00,94.81,94.98,94.66,94.77,477296.0,87.8974,88.055,87.7583,87.8603,477296.0
2018-04-24 11:40:00,94.76,95.03,94.76,94.86,294055.0,87.851,88.1013,87.851,87.9437,294055.0
2018-04-24 11:50:00,94.86,94.91,94.39,94.39,436585.0,87.9437,87.9901,87.508,87.508,436585.0
2018-04-24 12:00:00,94.38,94.61,94.36,94.57,581352.0,87.4987,87.7119,87.4802,87.6749,581352.0
2018-04-24 12:10:00,94.56,94.63,94.05,94.08,529061.0,87.6656,87.7305,87.1928,87.2206,529061.0
2018-04-24 12:20:00,94.07,94.29,93.82,93.96,709950.0,87.2113,87.4153,86.9795,87.1093,709950.0
2018-04-24 12:30:00,93.96,93.98,93.51,93.7,616754.0,87.1093,87.1279,86.6921,86.8683,616754.0
2018-04-24 12:40:00,93.7,93.86,93.54,93.85,544202.0,86.8683,87.0166,86.72,87.0074,544202.0
2018-04-24 12:50:00,93.84,93.88,93.41,93.41,488074.0,86.9981,87.0352,86.5994,86.5994,488074.0
2018-04-24 13:00:00,93.42,93.63,93.35,93.62,779199.0,86.6087,86.8034,86.5438,86.7941,779199.0
2018-04-24 13:10:00,93.61,93.66,93.26,93.27,586784.0,86.7848,86.8312,86.4604,86.4696,586784.0
2018-04-24 13:20:00,93.28,93.4,93.1,93.19,539489.0,86.4789,86.5902,86.312,86.3955,539489.0
2018-04-24 13:30:00,93.2,93.53,93.05,93.38,879373.0,86.4047,86.7107,86.2657,86.5716,879373.0
2018-04-24 13:40:00,93.38,93.43,93.17,93.25,742955.0,86.5716,86.618,86.3769,86.4511,742955.0
2018-04-24 13:50:00,93.25,93.25,92.96,93.12,690136.0,86.4511,86.4511,86.1822,86.3306,690136.0
2018-04-24 14:00:00,93.11,93.11,92.47,92.77,984539.0,86.3213,86.3213,85.728,86.0061,984539.0
2018-04-24 14:10:00,92.78,92.93,92.65,92.86,529609.0,86.0154,86.1544,85.8948,86.0895,529609.0
2018-04-24 14:20:00,92.87,93.13,92.59,92.65,652542.0,86.0988,86.3398,85.8392,85.8948,652542.0
2018-04-24 14:30:00,92.64,92.87,92.41,92.49,613657.0,85.8856,86.0988,85.6723,85.7465,613657.0
2018-04-24 14:40:00,92.49,92.97,92.49,92.87,683850.0,85.7465,86.1915,85.7465,86.0988,683850.0
2018-04-24 14:50:00,92.87,93.12,92.68,93.01,837805.0,86.0988,86.3306,85.9227,86.2286,837805.0
2018-04-24 15:00:00,93.01,93.28,92.84,93.14,623098.0,86.2286,86.4789,86.071,86.3491,623098.0
2018-04-24 15:10:00,93.15,93.35,92.97,93.0,510246.0,86.3584,86.5438,86.1915,86.2193,510246.0
2018-04-24 15:20:00,92.99,93.32,92.95,93.05,579764.0,86.2101,86.516,86.173,86.2657,579764.0
2018-04-24 15:30:00,93.05,93.06,92.68,92.77,630130.0,86.2657,86.2749,85.9227,86.0061,630130.0
2018-04-24 15:40:00,92.76,93.16,92.55,93.06,1037683.0,85.9968,86.3677,85.8021,86.2749,1037683.0
2018-04-24 15:50:00,93.06,93.39,92.98,93.09,2211566.0,86.2749,86.5809,86.2008,86.3028,2211566.0
2018-04-25 09:30:00,93.14,93.3,92.56,92.59,1316994.0,86.3491,86.4975,85.8114,85.8392,1316994.0
2018-04-25 09:40:00,92.59,92.64,91.6,91.63,1636641.0,85.8392,85.8856,84.9214,84.9492,1636641.0
2018-04-25 09:50:00,91.62,91.64,90.64,90.7,1876196.0,84.9399,84.9585,84.0314,84.087,1876196.0
2018-04-25 10:00:00,90.71,91.06,90.28,90.86,1509685.0,84.0963,84.4208,83.6976,84.2354,1509685.0
2018-04-25 10:10:00,90.84,91.04,90.72,90.87,1090793.0,84.2168,84.4022,84.1056,84.2446,1090793.0
2018-04-25 10:20:00,90.86,91.54,90.75,91.43,1024721.0,84.2354,84.8658,84.1334,84.7638,1024721.0
2018-04-25 10:30:00,91.43,91.79,91.43,91.6,1184047.0,84.7638,85.0975,84.7638,84.9214,1184047.0
2018-04-25 10:40:00,91.61,91.88,91.39,91.81,865061.0,84.9307,85.181,84.7267,85.1161,865061.0
2018-04-25 10:50:00,91.81,91.82,91.33,91.68,978905.0,85.1161,85.1254,84.6711,84.9956,978905.0
2018-04-25 11:00:00,91.69,92.24,91.65,92.22,877726.0,85.0048,85.5147,84.9678,85.4962,877726.0
2018-04-25 11:10:00,92.22,92.22,91.78,91.87,619990.0,85.4962,85.4962,85.0883,85.1717,619990.0
2018-04-25 11:20:00,91.87,92.22,91.78,92.16,524394.0,85.1717,85.4962,85.0883,85.4406,524394.0
2018-04-25 11:30:00,92.17,92.29,91.58,91.65,600791.0,85.4498,85.5611,84.9029,84.9678,600791.0
2018-04-25 11:40:00,91.65,91.77,91.43,91.44,523618.0,84.9678,85.079,84.7638,84.7731,523618.0
2018-04-25 11:50:00,91.43,91.64,91.28,91.32,521805.0,84.7638,84.9585,84.6247,84.6618,521805.0
2018-04-25 12:00:00,91.32,91.53,91.3,91.36,380433.0,84.6618,84.8565,84.6433,84.6989,380433.0
2018-04-25 12:10:00,91.35,91.78,91.28,91.77,390982.0,84.6896,85.0883,84.6247,85.079,390982.0
2018-04-25 12:20:00,91.76,91.95,91.71,91.86,313272.0,85.0697,85.2459,85.0234,85.1624,313272.0
2018-04-25 12:30:00,91.86,92.28,91.78,92.23,532649.0,85.1624,85.5518,85.0883,85.5055,532649.0
2018-04-25 12:40:00,92.24,92.24,91.91,91.98,355789.0,85.5147,85.5147,85.2088,85.2737,355789.0
2018-04-25 12:50:00,91.98,92.06,91.78,91.87,234883.0,85.2737,85.3479,85.0883,85.1717,234883.0
2018-04-25 13:00:00,91.86,92.19,91.85,92.13,306730.0,85.1624,85.4684,85.1532,85.4128,306730.0
2018-04-25 13:10:00,92.13,92.15,91.73,91.78,283956.0,85.4128,85.4313,85.0419,85.0883,283956.0
2018-04-25 13:20:00,91.77,91.84,91.7,91.81,258711.0,85.079,85.1439,85.0141,85.1161,258711.0
2018-04-25 13:30:00,91.82,92.24,91.81,92.21,432491.0,85.1254,85.5147,85.1161,85.4869,432491.0
2018-04-25 13:40:00,92.21,92.37,92.03,92.11,377648.0,85.4869,85.6353,85.32,85.3942,377648.0
2018-04-25 13:50:00,92.12,92.27,92.02,92.23,304921.0,85.4035,85.5425,85.3108,85.5055,304921.0
2018-04-25 14:00:00,92.23,92.32,91.94,91.96,379541.0,85.5055,85.5889,85.2366,85.2552,379541.0
2018-04-25 14:10:00,91.97,92.01,91.73,91.91,434493.0,85.2644,85.3015,85.0419,85.2088,434493.0
2018-04-25 14:20:00,91.9,91.9,91.6,91.73,537008.0,85.1995,85.1995,84.9214,85.0419,537008.0
2018-04-25 14:30:00,91.73,92.1,91.6,92.04,507059.0,85.0419,85.3849,84.9214,85.3293,507059.0
2018-04-25 14:40:00,92.04,92.24,91.95,92.2,307823.0,85.3293,85.5147,85.2459,85.4777,307823.0
2018-04-25 14:50:00,92.2,92.5,92.13,92.48,492049.0,85.4777,85.7558,85.4128,85.7372,492049.0
2018-04-25 15:00:00,92.48,92.54,92.05,92.18,633361.0,85.7372,85.7929,85.3386,85.4591,633361.0
2018-04-25 15:10:00,92.19,92.39,91.99,92.0,690459.0,85.4684,85.6538,85.283,85.2922,690459.0
2018-04-25 15:20:00,92.0,92.19,91.9,92.05,411238.0,85.2922,85.4684,85.1995,85.3386,411238.0
2018-04-25 15:30:00,92.06,92.2,91.84,91.84,532782.0,85.3479,85.4777,85.1439,85.1439,532782.0
2018-04-25 15:40:00,91.85,91.96,91.68,91.9,811787.0,85.1532,85.2552,84.9956,85.1995,811787.0
2018-04-25 15:50:00,91.9,92.44,91.85,92.44,1901953.0,85.1995,85.7002,85.1532,85.7002,1901953.0
2018-04-26 09:30:00,93.54,93.99,93.28,93.3,1842398.0,86.72,87.1371,86.4789,86.4975,1842398.0
2018-04-26 09:40:00,93.3,93.76,93.1,93.59,921301.0,86.4975,86.9239,86.312,86.7663,921301.0
2018-04-26 09:50:00,93.6,93.98,93.47,93.95,940300.0,86.7756,87.1279,86.6551,87.1001,940300.0
2018-04-26 10:00:00,93.96,94.29,93.86,94.22,833518.0,87.1093,87.4153,87.0166,87.3504,833518.0
2018-04-26 10:10:00,94.19,94.56,94.16,94.18,892185.0,87.3226,87.6656,87.2947,87.3133,892185.0
2018-04-26 10:20:00,94.17,94.3,94.0,94.25,552638.0,87.304,87.4245,87.1464,87.3782,552638.0
2018-04-26 10:30:00,94.24,94.37,94.15,94.28,450715.0,87.3689,87.4894,87.2855,87.406,450715.0
2018-04-26 10:40:00,94.28,94.28,93.91,94.01,744352.0,87.406,87.406,87.063,87.1557,744352.0
2018-04-26 10:50:00,94.02,94.41,93.99,94.36,513960.0,87.165,87.5265,87.1371,87.4802,513960.0
2018-04-26 11:00:00,94.36,94.57,94.26,94.45,547557.0,87.4802,87.6749,87.3875,87.5636,547557.0
2018-04-26 11:10:00,94.46,94.56,94.13,94.16,447338.0,87.5729,87.6656,87.2669,87.2947,447338.0
2018-04-26 11:20:00,94.16,94.34,94.01,94.22,473921.0,87.2947,87.4616,87.1557,87.3504,473921.0
2018-04-26 11:30:00,94.23,94.31,94.0,94.18,543884.0,87.3596,87.4338,87.1464,87.3133,543884.0
2018-04-26 11:40:00,94.18,94.23,94.05,94.17,317686.0,87.3133,87.3596,87.1928,87.304,317686.0
2018-04-26 11:50:00,94.17,94.36,94.03,94.34,475624.0,87.304,87.4802,87.1742,87.4616,475624.0
2018-04-26 12:00:00,94.33,94.57,94.31,94.52,342678.0,87.4524,87.6749,87.4338,87.6285,342678.0
2018-04-26 12:10:00,94.53,94.56,94.36,94.46,356719.0,87.6378,87.6656,87.4802,87.5729,356719.0
2018-04-26 12:20:00,94.46,94.74,94.4,94.61,594146.0,87.5729,87.8325,87.5172,87.7119,594146.0
2018-04-26 12:30:00,94.62,94.66,94.53,94.63,249087.0,87.7212,87.7583,87.6378,87.7305,249087.0
2018-04-26 12:40:00,94.64,94.7,94.47,94.53,288942.0,87.7398,87.7954,87.5821,87.6378,288942.0
2018-04-26 12:50:00,94.54,94.6,94.49,94.53,495409.0,87.647,87.7027,87.6007,87.6378,495409.0
2018-04-26 13:00:00,94.54,94.66,94.54,94.63,304020.0,87.647,87.7583,87.647,87.7305,304020.0
2018-04-26 13:10:00,94.63,94.72,94.54,94.65,510506.0,87.7305,87.8139,87.647,87.749,510506.0
2018-04-26 13:20:00,94.65,94.8,94.63,94.75,424051.0,87.749,87.8881,87.7305,87.8417,424051.0
2018-04-26 13:30:00,94.75,94.96,94.74,94.83,380723.0,87.8417,88.0364,87.8325,87.9159,380723.0
2018-04-26 13:40:00,94.83,94.88,94.71,94.73,502240.0,87.9159,87.9623,87.8046,87.8232,502240.0
2018-04-26 13:50:00,94.73,94.82,94.68,94.74,300475.0,87.8232,87.9066,87.7768,87.8325,300475.0
2018-04-26 14:00:00,94.74,94.79,94.6,94.79,336400.0,87.8325,87.8788,87.7027,87.8788,336400.0
2018-04-26 14:10:00,94.8,94.88,94.69,94.75,468365.0,87.8881,87.9623,87.7861,87.8417,468365.0
2018-04-26 14:20:00,94.75,94.9,94.69,94.79,549734.0,87.8417,87.9808,87.7861,87.8788,549734.0
2018-04-26 14:30:00,94.79,94.89,94.72,94.83,580241.0,87.8788,87.9715,87.8139,87.9159,580241.0
2018-04-26 14:40:00,94.84,95.06,94.83,94.98,770245.0,87.9252,88.1291,87.9159,88.055,770245.0
2018-04-26 14:50:00,94.98,95.06,94.96,95.06,478244.0,88.055,88.1291,88.0364,88.1291,478244.0
2018-04-26 15:00:00,95.05,95.15,94.9,94.92,629278.0,88.1199,88.2126,87.9808,87.9993,629278.0
2018-04-26 15:10:00,94.92,95.09,94.91,95.02,727128.0,87.9993,88.1569,87.9901,88.092,727128.0
2018-04-26 15:20:00,95.02,95.02,94.8,94.88,757194.0,88.092,88.092,87.8881,87.9623,757194.0
2018-04-26 15:30:00,94.88,94.98,94.76,94.91,940233.0,87.9623,88.055,87.851,87.9901,940233.0
2018-04-26 15:40:00,94.91,94.95,94.66,94.75,1382113.0,87.9901,88.0271,87.7583,87.8417,1382113.0
2018-04-26 15:50:00,94.75,94.76,94.17,94.27,3019278.0,87.8417,87.851,87.304,87.3967,3019278.0
2018-04-27 09:30:00,97.56,97.9,96.03,96.78,6731796.0,90.4469,90.7621,89.0284,89.7237,6731796.0
2018-04-27 09:40:00,96.78,96.94,96.19,96.33,2527075.0,89.7237,89.8721,89.1767,89.3065,2527075.0
2018-04-27 09:50:00,96.33,96.44,95.01,95.17,2689527.0,89.3065,89.4085,88.0828,88.2311,2689527.0
2018-04-27 10:00:00,95.18,95.85,94.83,95.66,2466870.0,88.2404,88.8615,87.9159,88.6854,2466870.0
2018-04-27 10:10:00,95.66,95.83,95.15,95.66,1136074.0,88.6854,88.843,88.2126,88.6854,1136074.0
2018-04-27 10:20:00,95.66,95.82,94.56,94.71,1574530.0,88.6854,88.8337,87.6656,87.8046,1574530.0
2018-04-27 10:30:00,94.7,94.71,93.91,94.28,1847841.0,87.7954,87.8046,87.063,87.406,1847841.0
2018-04-27 10:40:00,94.28,94.79,94.25,94.78,1091882.0,87.406,87.8788,87.3782,87.8695,1091882.0
2018-04-27 10:50:00,94.79,94.81,93.91,94.22,1007174.0,87.8788,87.8974,87.063,87.3504,1007174.0
2018-04-27 11:00:00,94.21,94.81,94.16,94.71,1129940.0,87.3411,87.8974,87.2947,87.8046,1129940.0
2018-04-27 11:10:00,94.71,95.12,94.62,94.8,968786.0,87.8046,88.1848,87.7212,87.8881,968786.0
2018-04-27 11:20:00,94.8,95.59,94.72,95.57,977341.0,87.8881,88.6205,87.8139,88.6019,977341.0
2018-04-27 11:30:00,95.56,95.59,95.22,95.58,777017.0,88.5927,88.6205,88.2775,88.6112,777017.0
2018-04-27 11:40:00,95.58,95.63,94.94,95.16,800697.0,88.6112,88.6576,88.0179,88.2218,800697.0
2018-04-27 11:50:00,95.15,95.27,94.89,95.0,696865.0,88.2126,88.3238,87.9715,88.0735,696865.0
2018-04-27 12:00:00,95.0,95.55,94.98,95.42,861212.0,88.0735,88.5834,88.055,88.4629,861212.0
2018-04-27 12:10:00,95.41,95.55,95.28,95.55,414798.0,88.4536,88.5834,88.3331,88.5834,414798.0
2018-04-27 12:20:00,95.55,95.62,95.27,95.31,470786.0,88.5834,88.6483,88.3238,88.3609,470786.0
2018-04-27 12:30:00,95.31,95.43,94.85,94.99,565438.0,88.3609,88.4722,87.9344,88.0642,565438.0
2018-04-27 12:40:00,95.0,95.32,94.91,95.13,444579.0,88.0735,88.3702,87.9901,88.194,444579.0
2018-04-27 12:50:00,95.14,95.47,95.1,95.34,371763.0,88.2033,88.5092,88.1662,88.3887,371763.0
2018-04-27 13:00:00,95.34,95.4,95.17,95.27,282669.0,88.3887,88.4443,88.2311,88.3238,282669.0
2018-04-27 13:10:00,95.27,95.53,95.26,95.5,410408.0,88.3238,88.5649,88.3145,88.537,410408.0
2018-04-27 13:20:00,95.5,95.5,95.14,95.17,282533.0,88.537,88.537,88.2033,88.2311,282533.0
2018-04-27 13:30:00,95.17,95.47,95.13,95.38,381257.0,88.2311,88.5092,88.194,88.4258,381257.0
2018-04-27 13:40:00,95.38,95.43,95.15,95.16,366390.0,88.4258,88.4722,88.2126,88.2218,366390.0
2018-04-27 13:50:00,95.16,95.33,95.1,95.15,303655.0,88.2218,88.3794,88.1662,88.2126,303655.0
2018-04-27 14:00:00,95.15,95.28,95.11,95.22,392129.0,88.2126,88.3331,88.1755,88.2775,392129.0
2018-04-27 14:10:00,95.22,95.45,95.21,95.4,576358.0,88.2775,88.4907,88.2682,88.4443,576358.0
2018-04-27 14:20:00,95.4,95.44,95.31,95.4,357627.0,88.4443,88.4814,88.3609,88.4443,357627.0
2018-04-27 14:30:00,95.39,95.73,95.3,95.58,628451.0,88.4351,88.7503,88.3516,88.6112,628451.0
2018-04-27 14:40:00,95.58,95.8,95.55,95.7,527683.0,88.6112,88.8152,88.5834,88.7225,527683.0
2018-04-27 14:50:00,95.69,95.7,95.44,95.64,546086.0,88.7132,88.7225,88.4814,88.6668,546086.0
2018-04-27 15:00:00,95.64,95.8,95.53,95.57,587300.0,88.6668,88.8152,88.5649,88.6019,587300.0
2018-04-27 15:10:00,95.57,95.61,95.48,95.56,538538.0,88.6019,88.639,88.5185,88.5927,538538.0
2018-04-27 15:20:00,95.56,95.59,95.35,95.5,649769.0,88.5927,88.6205,88.398,88.537,649769.0
2018-04-27 15:30:00,95.5,95.85,95.49,95.8,1054539.0,88.537,88.8615,88.5278,88.8152,1054539.0
2018-04-27 15:40:00,95.81,95.93,95.77,95.78,1085142.0,88.8244,88.9357,88.7874,88.7966,1085142.0
2018-04-27 15:50:00,95.78,96.05,95.58,95.82,1811722.0,88.7966,89.0469,88.6112,88.8337,1811722.0
2018-04-30 09:30:00,96.27,96.4,95.79,95.99,1361943.0,89.2509,89.3714,88.8059,88.9913,1361943.0
2018-04-30 09:40:00,96.0,96.2,95.97,96.07,890227.0,89.0006,89.186,88.9728,89.0655,890227.0
2018-04-30 09:50:00,96.08,96.21,95.73,95.79,919132.0,89.0748,89.1953,88.7503,88.8059,919132.0
2018-04-30 10:00:00,95.79,95.96,95.78,95.95,692192.0,88.8059,88.9635,88.7966,88.9542,692192.0
2018-04-30 10:10:00,95.95,96.0,95.65,95.72,745576.0,88.9542,89.0006,88.6761,88.741,745576.0
2018-04-30 10:20:00,95.72,95.77,95.37,95.62,781926.0,88.741,88.7874,88.4165,88.6483,781926.0
2018-04-30 10:30:00,95.62,95.74,95.49,95.62,518852.0,88.6483,88.7595,88.5278,88.6483,518852.0
2018-04-30 10:40:00,95.61,95.7,95.4,95.53,518376.0,88.639,88.7225,88.4443,88.5649,518376.0
2018-04-30 10:50:00,95.52,95.73,95.41,95.72,642849.0,88.5556,88.7503,88.4536,88.741,642849.0
2018-04-30 11:00:00,95.73,95.87,95.51,95.56,558142.0,88.7503,88.8801,88.5463,88.5927,558142.0
2018-04-30 11:10:00,95.56,95.79,95.33,95.35,569412.0,88.5927,88.8059,88.3794,88.398,569412.0
2018-04-30 11:20:00,95.36,95.38,95.08,95.08,768061.0,88.4073,88.4258,88.1477,88.1477,768061.0
2018-04-30 11:30:00,95.08,95.09,94.35,94.37,985854.0,88.1477,88.1569,87.4709,87.4894,985854.0
2018-04-30 11:40:00,94.37,94.56,94.13,94.15,772560.0,87.4894,87.6656,87.2669,87.2855,772560.0
2018-04-30 11:50:00,94.15,94.21,93.73,93.91,1197565.0,87.2855,87.3411,86.8961,87.063,1197565.0
2018-04-30 12:00:00,93.9,93.91,93.46,93.47,983443.0,87.0537,87.063,86.6458,86.6551,983443.0
2018-04-30 12:10:00,93.47,93.5,93.15,93.45,1032733.0,86.6551,86.6829,86.3584,86.6365,1032733.0
2018-04-30 12:20:00,93.45,93.73,93.4,93.71,661818.0,86.6365,86.8961,86.5902,86.8776,661818.0
2018-04-30 12:30:00,93.7,93.92,93.6,93.88,910162.0,86.8683,87.0722,86.7756,87.0352,910162.0
2018-04-30 12:40:00,93.88,94.02,93.66,93.68,685638.0,87.0352,87.165,86.8312,86.8497,685638.0
2018-04-30 12:50:00,93.68,93.75,93.43,93.75,511837.0,86.8497,86.9146,86.618,86.9146,511837.0
2018-04-30 13:00:00,93.74,93.91,93.67,93.88,420224.0,86.9054,87.063,86.8405,87.0352,420224.0
2018-04-30 13:10:00,93.87,93.94,93.68,93.75,478033.0,87.0259,87.0908,86.8497,86.9146,478033.0
2018-04-30 13:20:00,93.76,93.94,93.59,93.79,497239.0,86.9239,87.0908,86.7663,86.9517,497239.0
2018-04-30 13:30:00,93.79,94.05,93.73,94.01,372750.0,86.9517,87.1928,86.8961,87.1557,372750.0
2018-04-30 13:40:00,94.01,94.26,93.99,94.21,389372.0,87.1557,87.3875,87.1371,87.3411,389372.0
2018-04-30 13:50:00,94.22,94.36,94.19,94.32,505672.0,87.3504,87.4802,87.3226,87.4431,505672.0
2018-04-30 14:00:00,94.32,94.32,93.84,93.87,515452.0,87.4431,87.4431,86.9981,87.0259,515452.0
2018-04-30 14:10:00,93.87,94.1,93.76,94.0,419630.0,87.0259,87.2391,86.9239,87.1464,419630.0
2018-04-30 14:20:00,94.01,94.25,93.99,94.14,398191.0,87.1557,87.3782,87.1371,87.2762,398191.0
2018-04-30 14:30:00,94.13,94.19,93.99,94.01,400606.0,87.2669,87.3226,87.1371,87.1557,400606.0
2018-04-30 14:40:00,94.02,94.05,93.82,94.0,320934.0,87.165,87.1928,86.9795,87.1464,320934.0
2018-04-30 14:50:00,94.01,94.09,93.83,93.84,336322.0,87.1557,87.2299,86.9888,86.9981,336322.0
2018-04-30 15:00:00,93.83,94.02,93.76,93.93,372776.0,86.9888,87.165,86.9239,87.0815,372776.0
2018-04-30 15:10:00,93.93,94.13,93.92,94.03,430597.0,87.0815,87.2669,87.0722,87.1742,430597.0
2018-04-30 15:20:00,94.03,94.08,93.76,93.95,453497.0,87.1742,87.2206,86.9239,87.1001,453497.0
2018-04-30 15:30:00,93.94,94.23,93.93,94.17,703196.0,87.0908,87.3596,87.0815,87.304,703196.0
2018-04-30 15:40:00,94.17,94.29,94.01,94.11,1046620.0,87.304,87.4153,87.1557,87.2484,1046620.0
2018-04-30 15:50:00,94.11,94.12,93.48,93.52,2848350.0,87.2484,87.2577,86.6643,86.7014,2848350.0
2018-05-01 09:30:00,93.25,93.32,92.81,92.84,1265384.0,86.4511,86.516,86.0432,86.071,1265384.0
2018-05-01 09:40:00,92.84,93.37,92.79,93.28,856701.0,86.071,86.5623,86.0246,86.4789,856701.0
2018-05-01 09:50:00,93.29,93.69,93.26,93.64,580641.0,86.4882,86.859,86.4604,86.8127,580641.0
2018-05-01 10:00:00,93.64,93.7,93.33,93.62,1164703.0,86.8127,86.8683,86.5253,86.7941,1164703.0
2018-05-01 10:10:00,93.6,94.06,93.56,93.97,731602.0,86.7756,87.202,86.7385,87.1186,731602.0
2018-05-01 10:20:00,93.97,94.18,93.75,93.88,593840.0,87.1186,87.3133,86.9146,87.0352,593840.0
2018-05-01 10:30:00,93.89,93.99,93.71,93.86,1299871.0,87.0444,87.1371,86.8776,87.0166,1299871.0
2018-05-01 10:40:00,93.87,94.22,93.85,93.93,1324370.0,87.0259,87.3504,87.0074,87.0815,1324370.0
2018-05-01 10:50:00,93.94,94.12,93.82,93.94,693279.0,87.0908,87.2577,86.9795,87.0908,693279.0
2018-05-01 11:00:00,93.93,93.93,93.54,93.7,456671.0,87.0815,87.0815,86.72,86.8683,456671.0
2018-05-01 11:10:00,93.7,93.93,93.61,93.86,394197.0,86.8683,87.0815,86.7848,87.0166,394197.0
2018-05-01 11:20:00,93.87,93.99,93.76,93.97,567569.0,87.0259,87.1371,86.9239,87.1186,567569.0
2018-05-01 11:30:00,93.97,94.04,93.63,93.68,626869.0,87.1186,87.1835,86.8034,86.8497,626869.0
2018-05-01 11:40:00,93.69,93.83,93.45,93.5,425471.0,86.859,86.9888,86.6365,86.6829,425471.0
2018-05-01 11:50:00,93.49,93.63,93.46,93.52,853192.0,86.6736,86.8034,86.6458,86.7014,853192.0
2018-05-01 12:00:00,93.52,93.88,93.51,93.84,687929.0,86.7014,87.0352,86.6921,86.9981,687929.0
2018-05-01 12:10:00,93.84,93.94,93.72,93.85,470797.0,86.9981,87.0908,86.8868,87.0074,470797.0
2018-05-01 12:20:00,93.84,94.04,93.72,93.99,563449.0,86.9981,87.1835,86.8868,87.1371,563449.0
2018-05-01 12:30:00,94.0,94.04,93.82,93.84,493447.0,87.1464,87.1835,86.9795,86.9981,493447.0
2018-05-01 12:40:00,93.85,93.98,93.8,93.92,554915.0,87.0074,87.1279,86.961,87.0722,554915.0
2018-05-01 12:50:00,93.93,94.07,93.83,94.01,485656.0,87.0815,87.2113,86.9888,87.1557,485656.0
2018-05-01 13:00:00,94.01,94.01,93.72,93.78,509841.0,87.1557,87.1557,86.8868,86.9425,509841.0
2018-05-01 13:10:00,93.78,93.96,93.75,93.86,491625.0,86.9425,87.1093,86.9146,87.0166,491625.0
2018-05-01 13:20:00,93.86,94.0,93.79,93.94,317525.0,87.0166,87.1464,86.9517,87.0908,317525.0
2018-05-01 13:30:00,93.94,94.05,93.91,93.91,320560.0,87.0908,87.1928,87.063,87.063,320560.0
2018-05-01 13:40:00,93.91,94.25,93.89,94.22,396779.0,87.063,87.3782,87.0444,87.3504,396779.0
2018-05-01 13:50:00,94.22,94.54,94.22,94.54,460844.0,87.3504,87.647,87.3504,87.647,460844.0
2018-05-01 14:00:00,94.53,94.72,94.49,94.6,559569.0,87.6378,87.8139,87.6007,87.7027,559569.0
2018-05-01 14:10:00,94.6,94.68,94.48,94.62,366052.0,87.7027,87.7768,87.5914,87.7212,366052.0
2018-05-01 14:20:00,94.63,94.87,94.6,94.84,652752.0,87.7305,87.953,87.7027,87.9252,652752.0
2018-05-01 14:30:00,94.85,94.86,94.73,94.74,392589.0,87.9344,87.9437,87.8232,87.8325,392589.0
2018-05-01 14:40:00,94.73,94.95,94.62,94.87,438063.0,87.8232,88.0271,87.7212,87.953,438063.0
2018-05-01 14:50:00,94.87,94.93,94.77,94.87,445634.0,87.953,88.0086,87.8603,87.953,445634.0
2018-05-01 15:00:00,94.87,94.95,94.76,94.88,421828.0,87.953,88.0271,87.851,87.9623,421828.0
2018-05-01 15:10:00,94.87,94.88,94.65,94.67,412191.0,87.953,87.9623,87.749,87.7676,412191.0
2018-05-01 15:20:00,94.66,94.8,94.65,94.73,514638.0,87.7583,87.8881,87.749,87.8232,514638.0
2018-05-01 15:30:00,94.74,94.95,94.73,94.8,567633.0,87.8325,88.0271,87.8232,87.8881,567633.0
2018-05-01 15:40:00,94.8,94.98,94.8,94.96,832760.0,87.8881,88.055,87.8881,88.0364,832760.0
2018-05-01 15:50:00,94.96,95.29,94.96,94.98,2967525.0,88.0364,88.3424,88.0364,88.055,2967525.0
2018-05-02 09:30:00,94.96,95.17,94.29,94.37,1209912.0,88.0364,88.2311,87.4153,87.4894,1209912.0
2018-05-02 09:40:00,94.36,94.58,94.3,94.42,650306.0,87.4802,87.6841,87.4245,87.5358,650306.0
2018-05-02 09:50:00,94.42,94.59,94.26,94.29,760228.0,87.5358,87.6934,87.3875,87.4153,760228.0
2018-05-02 10:00:00,94.3,94.43,94.15,94.33,579465.0,87.4245,87.5451,87.2855,87.4524,579465.0
2018-05-02 10:10:00,94.34,94.65,94.23,94.48,680640.0,87.4616,87.749,87.3596,87.5914,680640.0
2018-05-02 10:20:00,94.49,94.56,94.05,94.07,672474.0,87.6007,87.6656,87.1928,87.2113,672474.0
2018-05-02 10:30:00,94.08,94.42,94.01,94.29,517281.0,87.2206,87.5358,87.1557,87.4153,517281.0
2018-05-02 10:40:00,94.29,94.32,94.02,94.31,475872.0,87.4153,87.4431,87.165,87.4338,475872.0
2018-05-02 10:50:00,94.31,94.34,94.14,94.15,451690.0,87.4338,87.4616,87.2762,87.2855,451690.0
2018-05-02 11:00:00,94.15,94.22,93.96,94.08,436409.0,87.2855,87.3504,87.1093,87.2206,436409.0
2018-05-02 11:10:00,94.08,94.32,94.07,94.29,461832.0,87.2206,87.4431,87.2113,87.4153,461832.0
2018-05-02 11:20:00,94.3,94.33,94.05,94.09,278414.0,87.4245,87.4524,87.1928,87.2299,278414.0
2018-05-02 11:30:00,94.09,94.17,94.02,94.07,335292.0,87.2299,87.304,87.165,87.2113,335292.0
2018-05-02 11:40:00,94.07,94.08,93.43,93.55,965646.0,87.2113,87.2206,86.618,86.7292,965646.0
2018-05-02 11:50:00,93.56,93.86,93.54,93.81,719432.0,86.7385,87.0166,86.72,86.9703,719432.0
2018-05-02 12:00:00,93.8,93.81,93.62,93.73,298881.0,86.961,86.9703,86.7941,86.8961,298881.0
2018-05-02 12:10:00,93.74,93.89,93.7,93.89,455807.0,86.9054,87.0444,86.8683,87.0444,455807.0
2018-05-02 12:20:00,93.89,94.04,93.84,94.03,405254.0,87.0444,87.1835,86.9981,87.1742,405254.0
2018-05-02 12:30:00,94.02,94.28,93.91,94.05,532456.0,87.165,87.406,87.063,87.1928,532456.0
2018-05-02 12:40:00,94.04,94.09,93.9,93.94,286361.0,87.1835,87.2299,87.0537,87.0908,286361.0
2018-05-02 12:50:00,93.93,94.1,93.88,94.05,363025.0,87.0815,87.2391,87.0352,87.1928,363025.0
2018-05-02 13:00:00,94.05,94.28,94.04,94.14,271849.0,87.1928,87.406,87.1835,87.2762,271849.0
2018-05-02 13:10:00,94.15,94.42,94.15,94.39,465833.0,87.2855,87.5358,87.2855,87.508,465833.0
2018-05-02 13:20:00,94.4,94.48,94.32,94.33,284029.0,87.5172,87.5914,87.4431,87.4524,284029.0
2018-05-02 13:30:00,94.33,94.36,94.19,94.24,245608.0,87.4524,87.4802,87.3226,87.3689,245608.0
2018-05-02 13:40:00,94.23,94.28,94.1,94.1,181734.0,87.3596,87.406,87.2391,87.2391,181734.0
2018-05-02 13:50:00,94.11,94.18,94.03,94.14,248182.0,87.2484,87.3133,87.1742,87.2762,248182.0
2018-05-02 14:00:00,94.15,94.7,94.1,94.68,546433.0,87.2855,87.7954,87.2391,87.7768,546433.0
2018-05-02 14:10:00,94.69,94.79,94.54,94.62,565696.0,87.7861,87.8788,87.647,87.7212,565696.0
2018-05-02 14:20:00,94.62,94.72,94.26,94.49,477278.0,87.7212,87.8139,87.3875,87.6007,477278.0
2018-05-02 14:30:00,94.49,94.62,94.3,94.4,317048.0,87.6007,87.7212,87.4245,87.5172,317048.0
2018-05-02 14:40:00,94.39,94.42,94.17,94.2,355337.0,87.508,87.5358,87.304,87.3318,355337.0
2018-05-02 14:50:00,94.21,94.29,93.9,94.0,419623.0,87.3411,87.4153,87.0537,87.1464,419623.0
2018-05-02 15:00:00,94.01,94.32,93.91,94.31,489514.0,87.1557,87.4431,87.063,87.4338,489514.0
2018-05-02 15:10:00,94.32,94.36,94.06,94.09,615965.0,87.4431,87.4802,87.202,87.2299,615965.0
2018-05-02 15:20:00,94.09,94.13,93.6,93.83,693624.0,87.2299,87.2669,86.7756,86.9888,693624.0
2018-05-02 15:30:00,93.82,93.91,93.6,93.75,711761.0,86.9795,87.063,86.7756,86.9146,711761.0
2018-05-02 15:40:00,93.75,93.79,93.27,93.27,1167818.0,86.9146,86.9517,86.4696,86.4696,1167818.0
2018-05-02 15:50:00,93.28,93.6,93.19,93.51,2154411.0,86.4789,86.7756,86.3955,86.6921,2154411.0
2018-05-03 09:30:00,92.97,93.16,92.7,92.94,1348322.0,86.1915,86.3677,85.9412,86.1637,1348322.0
2018-05-03 09:40:00,92.93,93.35,92.77,93.34,671441.0,86.1544,86.5438,86.0061,86.5345,671441.0
2018-05-03 09:50:00,93.34,94.05,93.3,94.01,874520.0,86.5345,87.1928,86.4975,87.1557,874520.0
2018-05-03 10:00:00,94.01,94.04,93.7,93.91,554857.0,87.1557,87.1835,86.8683,87.063,554857.0
2018-05-03 10:10:00,93.9,93.94,93.36,93.38,575618.0,87.0537,87.0908,86.5531,86.5716,575618.0
2018-05-03 10:20:00,93.38,93.42,92.92,93.2,909733.0,86.5716,86.6087,86.1452,86.4047,909733.0
2018-05-03 10:30:00,93.2,93.23,92.66,92.79,712424.0,86.4047,86.4326,85.9041,86.0246,712424.0
2018-05-03 10:40:00,92.8,92.89,92.62,92.86,652637.0,86.0339,86.1173,85.867,86.0895,652637.0
2018-05-03 10:50:00,92.85,92.86,92.45,92.68,941615.0,86.0803,86.0895,85.7094,85.9227,941615.0
2018-05-03 11:00:00,92.67,92.83,92.49,92.77,521872.0,85.9134,86.0617,85.7465,86.0061,521872.0
2018-05-03 11:10:00,92.76,93.11,92.66,92.88,596502.0,85.9968,86.3213,85.9041,86.1081,596502.0
2018-05-03 11:20:00,92.88,92.94,92.66,92.68,461392.0,86.1081,86.1637,85.9041,85.9227,461392.0
2018-05-03 11:30:00,92.69,92.87,92.59,92.76,471244.0,85.9319,86.0988,85.8392,85.9968,471244.0
2018-05-03 11:40:00,92.77,93.23,92.61,93.21,548857.0,86.0061,86.4326,85.8578,86.414,548857.0
2018-05-03 11:50:00,93.22,93.38,93.12,93.21,498379.0,86.4233,86.5716,86.3306,86.414,498379.0
2018-05-03 12:00:00,93.21,93.32,93.1,93.2,311935.0,86.414,86.516,86.312,86.4047,311935.0
2018-05-03 12:10:00,93.2,93.26,93.03,93.05,314345.0,86.4047,86.4604,86.2471,86.2657,314345.0
2018-05-03 12:20:00,93.05,93.13,92.83,92.88,375022.0,86.2657,86.3398,86.0617,86.1081,375022.0
2018-05-03 12:30:00,92.87,93.47,92.86,93.41,561296.0,86.0988,86.6551,86.0895,86.5994,561296.0
2018-05-03 12:40:00,93.41,93.89,93.37,93.75,813557.0,86.5994,87.0444,86.5623,86.9146,813557.0
2018-05-03 12:50:00,93.76,94.23,93.7,94.15,661488.0,86.9239,87.3596,86.8683,87.2855,661488.0
2018-05-03 13:00:00,94.15,94.21,93.79,93.94,412675.0,87.2855,87.3411,86.9517,87.0908,412675.0
2018-05-03 13:10:00,93.93,94.21,93.8,93.98,560116.0,87.0815,87.3411,86.961,87.1279,560116.0
2018-05-03 13:20:00,93.98,94.09,93.69,93.83,362570.0,87.1279,87.2299,86.859,86.9888,362570.0
2018-05-03 13:30:00,93.84,94.38,93.82,94.29,830013.0,86.9981,87.4987,86.9795,87.4153,830013.0
2018-05-03 13:40:00,94.3,94.34,94.02,94.11,522587.0,87.4245,87.4616,87.165,87.2484,522587.0
2018-05-03 13:50:00,94.11,94.35,94.06,94.18,362268.0,87.2484,87.4709,87.202,87.3133,362268.0
2018-05-03 14:00:00,94.17,94.37,94.04,94.32,544305.0,87.304,87.4894,87.1835,87.4431,544305.0
2018-05-03 14:10:00,94.33,94.39,94.17,94.26,385309.0,87.4524,87.508,87.304,87.3875,385309.0
2018-05-03 14:20:00,94.26,94.3,94.09,94.3,327019.0,87.3875,87.4245,87.2299,87.4245,327019.0
2018-05-03 14:30:00,94.29,94.93,94.27,94.85,785560.0,87.4153,88.0086,87.3967,87.9344,785560.0
2018-05-03 14:40:00,94.86,94.86,94.44,94.49,677063.0,87.9437,87.9437,87.5543,87.6007,677063.0
2018-05-03 14:50:00,94.48,94.61,94.23,94.37,471632.0,87.5914,87.7119,87.3596,87.4894,471632.0
2018-05-03 15:00:00,94.38,94.61,94.36,94.41,523916.0,87.4987,87.7119,87.4802,87.5265,523916.0
2018-05-03 15:10:00,94.4,94.54,94.28,94.38,520092.0,87.5172,87.647,87.406,87.4987,520092.0
2018-05-03 15:20:00,94.37,94.6,94.3,94.58,406128.0,87.4894,87.7027,87.4245,87.6841,406128.0
2018-05-03 15:30:00,94.59,94.74,94.35,94.38,554537.0,87.6934,87.8325,87.4709,87.4987,554537.0
2018-05-03 15:40:00,94.39,94.41,94.17,94.19,545466.0,87.508,87.5265,87.304,87.3226,545466.0
2018-05-03 15:50:00,94.18,94.26,93.83,94.09,1873400.0,87.3133,87.3875,86.9888,87.2299,1873400.0
2018-05-04 09:30:00,93.32,93.53,92.92,93.32,1152138.0,86.516,86.7107,86.1452,86.516,1152138.0
2018-05-04 09:40:00,93.33,93.73,93.23,93.45,664478.0,86.5253,86.8961,86.4326,86.6365,664478.0
2018-05-04 09:50:00,93.45,93.65,93.32,93.57,488386.0,86.6365,86.8219,86.516,86.7478,488386.0
2018-05-04 10:00:00,93.56,93.93,93.37,93.93,482860.0,86.7385,87.0815,86.5623,87.0815,482860.0
2018-05-04 10:10:00,93.94,94.16,93.86,94.01,525462.0,87.0908,87.2947,87.0166,87.1557,525462.0
2018-05-04 10:20:00,94.01,94.28,93.83,94.19,453455.0,87.1557,87.406,86.9888,87.3226,453455.0
2018-05-04 10:30:00,94.2,94.61,94.15,94.6,559620.0,87.3318,87.7119,87.2855,87.7027,559620.0
2018-05-04 10:40:00,94.6,94.85,94.54,94.68,647573.0,87.7027,87.9344,87.647,87.7768,647573.0
2018-05-04 10:50:00,94.68,94.9,94.67,94.8,422991.0,87.7768,87.9808,87.7676,87.8881,422991.0
2018-05-04 11:00:00,94.8,95.09,94.79,94.98,733742.0,87.8881,88.1569,87.8788,88.055,733742.0
2018-05-04 11:10:00,94.97,95.01,94.89,94.95,375557.0,88.0457,88.0828,87.9715,88.0271,375557.0
2018-05-04 11:20:00,94.95,95.08,94.87,95.03,457309.0,88.0271,88.1477,87.953,88.1013,457309.0
2018-05-04 11:30:00,95.03,95.12,94.99,94.99,396875.0,88.1013,88.1848,88.0642,88.0642,396875.0
2018-05-04 11:40:00,95.0,95.01,94.71,94.75,341515.0,88.0735,88.0828,87.8046,87.8417,341515.0
2018-05-04 11:50:00,94.73,94.87,94.65,94.86,302618.0,87.8232,87.953,87.749,87.9437,302618.0
2018-05-04 12:00:00,94.87,94.98,94.79,94.98,188333.0,87.953,88.055,87.8788,88.055,188333.0
2018-05-04 12:10:00,94.98,95.01,94.88,94.98,286482.0,88.055,88.0828,87.9623,88.055,286482.0
2018-05-04 12:20:00,94.97,95.11,94.94,94.97,306027.0,88.0457,88.1755,88.0179,88.0457,306027.0
2018-05-04 12:30:00,94.98,95.11,94.94,95.11,212285.0,88.055,88.1755,88.0179,88.1755,212285.0
2018-05-04 12:40:00,95.1,95.12,94.89,94.95,315848.0,88.1662,88.1848,87.9715,88.0271,315848.0
2018-05-04 12:50:00,94.94,95.01,94.83,94.9,232128.0,88.0179,88.0828,87.9159,87.9808,232128.0
2018-05-04 13:00:00,94.91,94.99,94.84,94.98,280739.0,87.9901,88.0642,87.9252,88.055,280739.0
2018-05-04 13:10:00,94.98,95.0,94.78,94.8,187521.0,88.055,88.0735,87.8695,87.8881,187521.0
2018-05-04 13:20:00,94.81,94.97,94.8,94.8,240632.0,87.8974,88.0457,87.8881,87.8881,240632.0
2018-05-04 13:30:00,94.8,94.92,94.78,94.87,197241.0,87.8881,87.9993,87.8695,87.953,197241.0
2018-05-04 13:40:00,94.87,94.98,94.81,94.93,186608.0,87.953,88.055,87.8974,88.0086,186608.0
2018-05-04 13:50:00,94.93,95.09,94.92,95.02,462098.0,88.0086,88.1569,87.9993,88.092,462098.0
2018-05-04 14:00:00,95.02,95.15,94.96,95.09,422678.0,88.092,88.2126,88.0364,88.1569,422678.0
2018-05-04 14:10:00,95.1,95.1,94.96,94.98,263987.0,88.1662,88.1662,88.0364,88.055,263987.0
2018-05-04 14:20:00,94.98,95.22,94.98,95.19,454295.0,88.055,88.2775,88.055,88.2497,454295.0
2018-05-04 14:30:00,95.19,95.24,95.12,95.2,288579.0,88.2497,88.296,88.1848,88.2589,288579.0
2018-05-04 14:40:00,95.2,95.35,95.19,95.29,429511.0,88.2589,88.398,88.2497,88.3424,429511.0
2018-05-04 14:50:00,95.3,95.37,95.12,95.13,442203.0,88.3516,88.4165,88.1848,88.194,442203.0
2018-05-04 15:00:00,95.14,95.34,95.01,95.05,489334.0,88.2033,88.3887,88.0828,88.1199,489334.0
2018-05-04 15:10:00,95.05,95.15,94.93,95.11,368277.0,88.1199,88.2126,88.0086,88.1755,368277.0
2018-05-04 15:20:00,95.11,95.23,95.04,95.16,311543.0,88.1755,88.2867,88.1106,88.2218,311543.0
2018-05-04 15:30:00,95.17,95.23,95.07,95.09,392262.0,88.2311,88.2867,88.1384,88.1569,392262.0
2018-05-04 15:40:00,95.09,95.16,95.02,95.04,529833.0,88.1569,88.2218,88.092,88.1106,529833.0
2018-05-04 15:50:00,95.05,95.22,94.88,95.16,1899782.0,88.1199,88.2775,87.9623,88.2218,1899782.0
2018-05-07 09:30:00,95.3,95.67,95.1,95.65,1405983.0,88.3516,88.6947,88.1662,88.6761,1405983.0
2018-05-07 09:40:00,95.66,96.29,95.66,96.13,1301533.0,88.6854,89.2694,88.6854,89.1211,1301533.0
2018-05-07 09:50:00,96.12,96.24,95.96,96.05,661780.0,89.1118,89.2231,88.9635,89.0469,661780.0
2018-05-07 10:00:00,96.05,96.06,95.79,95.88,489812.0,89.0469,89.0562,88.8059,88.8893,489812.0
2018-05-07 10:10:00,95.89,95.99,95.78,95.96,583061.0,88.8986,88.9913,88.7966,88.9635,583061.0
2018-05-07 10:20:00,95.97,96.2,95.79,96.15,425791.0,88.9728,89.186,88.8059,89.1397,425791.0
2018-05-07 10:30:00,96.15,96.26,95.87,95.95,498216.0,89.1397,89.2416,88.8801,88.9542,498216.0
2018-05-07 10:40:00,95.95,96.08,95.83,96.03,324373.0,88.9542,89.0748,88.843,89.0284,324373.0
2018-05-07 10:50:00,96.03,96.17,96.0,96.13,359450.0,89.0284,89.1582,89.0006,89.1211,359450.0
2018-05-07 11:00:00,96.14,96.15,95.93,96.1,409656.0,89.1304,89.1397,88.9357,89.0933,409656.0
2018-05-07 11:10:00,96.1,96.29,96.08,96.27,545748.0,89.0933,89.2694,89.0748,89.2509,545748.0
2018-05-07 11:20:00,96.27,96.49,96.27,96.47,835254.0,89.2509,89.4549,89.2509,89.4363,835254.0
2018-05-07 11:30:00,96.47,96.55,96.38,96.49,615982.0,89.4363,89.5105,89.3529,89.4549,615982.0
2018-05-07 11:40:00,96.49,96.51,96.21,96.38,395806.0,89.4549,89.4734,89.1953,89.3529,395806.0
2018-05-07 11:50:00,96.38,96.51,96.32,96.49,280298.0,89.3529,89.4734,89.2973,89.4549,280298.0
2018-05-07 12:00:00,96.49,96.51,96.41,96.44,240427.0,89.4549,89.4734,89.3807,89.4085,240427.0
2018-05-07 12:10:00,96.45,96.49,96.39,96.49,254215.0,89.4178,89.4549,89.3622,89.4549,254215.0
2018-05-07 12:20:00,96.49,96.53,96.25,96.49,604030.0,89.4549,89.4919,89.2324,89.4549,604030.0
2018-05-07 12:30:00,96.48,96.62,96.4,96.57,536689.0,89.4456,89.5754,89.3714,89.529,536689.0
2018-05-07 12:40:00,96.58,96.59,96.38,96.48,295502.0,89.5383,89.5476,89.3529,89.4456,295502.0
2018-05-07 12:50:00,96.47,96.48,96.36,96.46,267180.0,89.4363,89.4456,89.3343,89.4271,267180.0
2018-05-07 13:00:00,96.46,96.51,96.29,96.3,323673.0,89.4271,89.4734,89.2694,89.2787,323673.0
2018-05-07 13:10:00,96.3,96.4,96.27,96.38,297946.0,89.2787,89.3714,89.2509,89.3529,297946.0
2018-05-07 13:20:00,96.38,96.58,96.35,96.55,343044.0,89.3529,89.5383,89.3251,89.5105,343044.0
2018-05-07 13:30:00,96.54,96.68,96.51,96.66,424433.0,89.5012,89.631,89.4734,89.6125,424433.0
2018-05-07 13:40:00,96.67,96.71,96.52,96.56,447580.0,89.6217,89.6588,89.4827,89.5198,447580.0
2018-05-07 13:50:00,96.56,96.68,96.54,96.61,203720.0,89.5198,89.631,89.5012,89.5661,203720.0
2018-05-07 14:00:00,96.61,96.68,96.5,96.54,254465.0,89.5661,89.631,89.4641,89.5012,254465.0
2018-05-07 14:10:00,96.55,96.61,96.45,96.57,300279.0,89.5105,89.5661,89.4178,89.529,300279.0
2018-05-07 14:20:00,96.58,96.61,96.45,96.58,308867.0,89.5383,89.5661,89.4178,89.5383,308867.0
2018-05-07 14:30:00,96.58,96.69,96.43,96.45,417888.0,89.5383,89.6403,89.3992,89.4178,417888.0
2018-05-07 14:40:00,96.47,96.53,96.29,96.33,407795.0,89.4363,89.4919,89.2694,89.3065,407795.0
2018-05-07 14:50:00,96.33,96.36,96.11,96.26,388878.0,89.3065,89.3343,89.1026,89.2416,388878.0
2018-05-07 15:00:00,96.26,96.37,96.17,96.29,412905.0,89.2416,89.3436,89.1582,89.2694,412905.0
2018-05-07 15:10:00,96.29,96.29,95.8,95.91,745477.0,89.2694,89.2694,88.8152,88.9172,745477.0
2018-05-07 15:20:00,95.9,95.99,95.67,95.97,570744.0,88.9079,88.9913,88.6947,88.9728,570744.0
2018-05-07 15:30:00,95.96,96.22,95.87,96.16,530806.0,88.9635,89.2046,88.8801,89.1489,530806.0
2018-05-07 15:40:00,96.15,96.2,95.98,96.16,626159.0,89.1397,89.186,88.9821,89.1489,626159.0
2018-05-07 15:50:00,96.16,96.28,95.88,96.23,1254755.0,89.1489,89.2602,88.8893,89.2138,1254755.0
2018-05-08 09:30:00,95.87,96.09,95.21,95.42,1182122.0,88.8801,89.084,88.2682,88.4629,1182122.0
2018-05-08 09:40:00,95.42,95.62,95.35,95.47,659773.0,88.4629,88.6483,88.398,88.5092,659773.0
2018-05-08 09:50:00,95.46,95.56,95.22,95.45,524914.0,88.5,88.5927,88.2775,88.4907,524914.0
2018-05-08 10:00:00,95.45,95.65,95.41,95.57,425477.0,88.4907,88.6761,88.4536,88.6019,425477.0
2018-05-08 10:10:00,95.57,95.66,95.41,95.59,349449.0,88.6019,88.6854,88.4536,88.6205,349449.0
2018-05-08 10:20:00,95.6,95.64,95.36,95.44,404892.0,88.6298,88.6668,88.4073,88.4814,404892.0
2018-05-08 10:30:00,95.43,95.85,95.42,95.83,455732.0,88.4722,88.8615,88.4629,88.843,455732.0
2018-05-08 10:40:00,95.83,95.95,95.73,95.89,393147.0,88.843,88.9542,88.7503,88.8986,393147.0
2018-05-08 10:50:00,95.89,95.92,95.63,95.64,399680.0,88.8986,88.9264,88.6576,88.6668,399680.0
2018-05-08 11:00:00,95.64,95.69,95.51,95.51,323393.0,88.6668,88.7132,88.5463,88.5463,323393.0
2018-05-08 11:10:00,95.52,96.16,95.51,95.92,544227.0,88.5556,89.1489,88.5463,88.9264,544227.0
2018-05-08 11:20:00,95.91,96.06,95.74,95.82,397102.0,88.9172,89.0562,88.7595,88.8337,397102.0
2018-05-08 11:30:00,95.83,95.83,95.51,95.58,467422.0,88.843,88.843,88.5463,88.6112,467422.0
2018-05-08 11:40:00,95.57,95.77,95.55,95.65,332344.0,88.6019,88.7874,88.5834,88.6761,332344.0
2018-05-08 11:50:00,95.66,95.8,95.54,95.64,344209.0,88.6854,88.8152,88.5741,88.6668,344209.0
2018-05-08 12:00:00,95.64,95.72,95.47,95.57,258491.0,88.6668,88.741,88.5092,88.6019,258491.0
2018-05-08 12:10:00,95.56,95.67,95.5,95.59,273511.0,88.5927,88.6947,88.537,88.6205,273511.0
2018-05-08 12:20:00,95.59,95.62,95.5,95.54,211338.0,88.6205,88.6483,88.537,88.5741,211338.0
2018-05-08 12:30:00,95.54,95.57,95.42,95.5,219712.0,88.5741,88.6019,88.4629,88.537,219712.0
2018-05-08 12:40:00,95.5,95.56,95.47,95.48,171158.0,88.537,88.5927,88.5092,88.5185,171158.0
2018-05-08 12:50:00,95.49,95.51,95.12,95.21,465364.0,88.5278,88.5463,88.1848,88.2682,465364.0
2018-05-08 13:00:00,95.2,95.4,95.14,95.35,425867.0,88.2589,88.4443,88.2033,88.398,425867.0
2018-05-08 13:10:00,95.34,95.48,95.32,95.38,285009.0,88.3887,88.5185,88.3702,88.4258,285009.0
2018-05-08 13:20:00,95.38,95.64,95.37,95.62,260481.0,88.4258,88.6668,88.4165,88.6483,260481.0
2018-05-08 13:30:00,95.63,95.67,95.48,95.58,298153.0,88.6576,88.6947,88.5185,88.6112,298153.0
2018-05-08 13:40:00,95.58,95.75,95.54,95.68,264128.0,88.6112,88.7688,88.5741,88.7039,264128.0
2018-05-08 13:50:00,95.68,95.73,95.53,95.56,290777.0,88.7039,88.7503,88.5649,88.5927,290777.0
2018-05-08 14:00:00,95.58,95.83,95.58,95.77,335305.0,88.6112,88.843,88.6112,88.7874,335305.0
2018-05-08 14:10:00,95.76,95.82,95.57,95.77,438866.0,88.7781,88.8337,88.6019,88.7874,438866.0
2018-05-08 14:20:00,95.76,96.11,95.61,95.75,593771.0,88.7781,89.1026,88.639,88.7688,593771.0
2018-05-08 14:30:00,95.76,95.76,95.35,95.37,484507.0,88.7781,88.7781,88.398,88.4165,484507.0
2018-05-08 14:40:00,95.36,95.42,95.06,95.38,583134.0,88.4073,88.4629,88.1291,88.4258,583134.0
2018-05-08 14:50:00,95.38,95.58,95.31,95.38,538723.0,88.4258,88.6112,88.3609,88.4258,538723.0
2018-05-08 15:00:00,95.38,95.6,95.27,95.54,451451.0,88.4258,88.6298,88.3238,88.5741,451451.0
2018-05-08 15:10:00,95.54,95.69,95.47,95.63,458432.0,88.5741,88.7132,88.5092,88.6576,458432.0
2018-05-08 15:20:00,95.63,95.72,95.57,95.64,431825.0,88.6576,88.741,88.6019,88.6668,431825.0
2018-05-08 15:30:00,95.63,95.75,95.61,95.66,489046.0,88.6576,88.7688,88.639,88.6854,489046.0
2018-05-08 15:40:00,95.66,95.76,95.49,95.5,453905.0,88.6854,88.7781,88.5278,88.537,453905.0
2018-05-08 15:50:00,95.5,95.84,95.5,95.84,1376183.0,88.537,88.8523,88.537,88.8523,1376183.0
2018-05-09 09:30:00,96.0,96.39,95.84,95.86,1109351.0,89.0006,89.3622,88.8523,88.8708,1109351.0
2018-05-09 09:40:00,95.86,96.08,95.82,95.99,562446.0,88.8708,89.0748,88.8337,88.9913,562446.0
2018-05-09 09:50:00,96.0,96.04,95.43,95.5,673783.0,89.0006,89.0377,88.4722,88.537,673783.0
2018-05-09 10:00:00,95.51,95.78,95.4,95.76,442474.0,88.5463,88.7966,88.4443,88.7781,442474.0
2018-05-09 10:10:00,95.76,96.02,95.74,95.88,567722.0,88.7781,89.0191,88.7595,88.8893,567722.0
2018-05-09 10:20:00,95.88,95.96,95.64,95.7,443156.0,88.8893,88.9635,88.6668,88.7225,443156.0
2018-05-09 10:30:00,95.7,95.74,95.42,95.63,402472.0,88.7225,88.7595,88.4629,88.6576,402472.0
2018-05-09 10:40:00,95.63,95.69,95.48,95.56,401035.0,88.6576,88.7132,88.5185,88.5927,401035.0
2018-05-09 10:50:00,95.56,95.61,95.11,95.24,625002.0,88.5927,88.639,88.1755,88.296,625002.0
2018-05-09 11:00:00,95.24,95.4,95.05,95.39,515145.0,88.296,88.4443,88.1199,88.4351,515145.0
2018-05-09 11:10:00,95.39,95.53,95.33,95.52,429525.0,88.4351,88.5649,88.3794,88.5556,429525.0
2018-05-09 11:20:00,95.52,95.57,95.44,95.49,283995.0,88.5556,88.6019,88.4814,88.5278,283995.0
2018-05-09 11:30:00,95.5,95.55,95.39,95.48,372194.0,88.537,88.5834,88.4351,88.5185,372194.0
2018-05-09 11:40:00,95.49,95.59,95.46,95.55,292962.0,88.5278,88.6205,88.5,88.5834,292962.0
2018-05-09 11:50:00,95.55,95.57,95.44,95.49,231289.0,88.5834,88.6019,88.4814,88.5278,231289.0
2018-05-09 12:00:00,95.5,95.65,95.48,95.53,290825.0,88.537,88.6761,88.5185,88.5649,290825.0
2018-05-09 12:10:00,95.54,95.59,95.5,95.54,225715.0,88.5741,88.6205,88.537,88.5741,225715.0
2018-05-09 12:20:00,95.55,96.02,95.54,95.97,562731.0,88.5834,89.0191,88.5741,88.9728,562731.0
2018-05-09 12:30:00,95.97,96.07,95.95,95.95,806326.0,88.9728,89.0655,88.9542,88.9542,806326.0
2018-05-09 12:40:00,95.96,96.21,95.94,96.2,596768.0,88.9635,89.1953,88.945,89.186,596768.0
2018-05-09 12:50:00,96.19,96.25,96.13,96.19,412896.0,89.1767,89.2324,89.1211,89.1767,412896.0
2018-05-09 13:00:00,96.19,96.31,96.19,96.25,392505.0,89.1767,89.288,89.1767,89.2324,392505.0
2018-05-09 13:10:00,96.26,96.29,96.16,96.2,416108.0,89.2416,89.2694,89.1489,89.186,416108.0
2018-05-09 13:20:00,96.2,96.51,96.2,96.49,413637.0,89.186,89.4734,89.186,89.4549,413637.0
2018-05-09 13:30:00,96.5,96.57,96.46,96.57,353626.0,89.4641,89.529,89.4271,89.529,353626.0
2018-05-09 13:40:00,96.56,96.81,96.52,96.8,386385.0,89.5198,89.7515,89.4827,89.7423,386385.0
2018-05-09 13:50:00,96.8,96.94,96.59,96.72,511618.0,89.7423,89.8721,89.5476,89.6681,511618.0
2018-05-09 14:00:00,96.71,96.8,96.59,96.8,254695.0,89.6588,89.7423,89.5476,89.7423,254695.0
2018-05-09 14:10:00,96.79,96.9,96.73,96.73,311756.0,89.733,89.835,89.6774,89.6774,311756.0
2018-05-09 14:20:00,96.74,96.76,96.53,96.58,342054.0,89.6866,89.7052,89.4919,89.5383,342054.0
2018-05-09 14:30:00,96.58,96.79,96.57,96.61,318784.0,89.5383,89.733,89.529,89.5661,318784.0
2018-05-09 14:40:00,96.61,96.8,96.61,96.76,225300.0,89.5661,89.7423,89.5661,89.7052,225300.0
2018-05-09 14:50:00,96.77,96.85,96.69,96.79,316296.0,89.7145,89.7886,89.6403,89.733,316296.0
2018-05-09 15:00:00,96.79,96.83,96.65,96.76,271363.0,89.733,89.7701,89.6032,89.7052,271363.0
2018-05-09 15:10:00,96.75,96.76,96.61,96.65,415273.0,89.6959,89.7052,89.5661,89.6032,415273.0
2018-05-09 15:20:00,96.66,96.73,96.61,96.65,272292.0,89.6125,89.6774,89.5661,89.6032,272292.0
2018-05-09 15:30:00,96.65,96.75,96.59,96.65,343466.0,89.6032,89.6959,89.5476,89.6032,343466.0
2018-05-09 15:40:00,96.65,96.68,96.58,96.64,602822.0,89.6032,89.631,89.5383,89.5939,602822.0
2018-05-09 15:50:00,96.64,96.97,96.63,96.95,1804284.0,89.5939,89.8999,89.5847,89.8813,1804284.0
2018-05-10 09:30:00,97.36,97.48,97.12,97.35,1080302.0,90.2614,90.3727,90.0389,90.2522,1080302.0
2018-05-10 09:40:00,97.35,97.58,97.17,97.18,670267.0,90.2522,90.4654,90.0853,90.0946,670267.0
2018-05-10 09:50:00,97.19,97.35,97.09,97.24,378003.0,90.1038,90.2522,90.0111,90.1502,378003.0
2018-05-10 10:00:00,97.25,97.29,97.07,97.14,349050.0,90.1595,90.1965,89.9926,90.0575,349050.0
2018-05-10 10:10:00,97.14,97.45,97.14,97.42,478456.0,90.0575,90.3449,90.0575,90.3171,478456.0
2018-05-10 10:20:00,97.42,97.72,97.4,97.68,449010.0,90.3171,90.5952,90.2985,90.5581,449010.0
2018-05-10 10:30:00,97.68,97.73,97.54,97.68,315565.0,90.5581,90.6045,90.4283,90.5581,315565.0
2018-05-10 10:40:00,97.68,97.78,97.64,97.75,380430.0,90.5581,90.6508,90.521,90.623,380430.0
2018-05-10 10:50:00,97.75,97.75,97.6,97.62,242012.0,90.623,90.623,90.4839,90.5025,242012.0
2018-05-10 11:00:00,97.62,97.71,97.59,97.6,245679.0,90.5025,90.5859,90.4747,90.4839,245679.0
2018-05-10 11:10:00,97.6,97.81,97.57,97.76,309547.0,90.4839,90.6786,90.4561,90.6323,309547.0
2018-05-10 11:20:00,97.75,97.84,97.74,97.75,258754.0,90.623,90.7064,90.6137,90.623,258754.0
2018-05-10 11:30:00,97.76,97.77,97.66,97.69,221588.0,90.6323,90.6415,90.5396,90.5674,221588.0
2018-05-10 11:40:00,97.69,97.74,97.64,97.67,253945.0,90.5674,90.6137,90.521,90.5488,253945.0
2018-05-10 11:50:00,97.67,97.69,97.54,97.58,262247.0,90.5488,90.5674,90.4283,90.4654,262247.0
2018-05-10 12:00:00,97.59,97.75,97.48,97.75,316949.0,90.4747,90.623,90.3727,90.623,316949.0
2018-05-10 12:10:00,97.74,97.87,97.66,97.69,315445.0,90.6137,90.7342,90.5396,90.5674,315445.0
2018-05-10 12:20:00,97.69,97.85,97.64,97.83,318093.0,90.5674,90.7157,90.521,90.6972,318093.0
2018-05-10 12:30:00,97.82,97.84,97.71,97.8,185879.0,90.6879,90.7064,90.5859,90.6694,185879.0
2018-05-10 12:40:00,97.79,97.82,97.64,97.68,160019.0,90.6601,90.6879,90.521,90.5581,160019.0
2018-05-10 12:50:00,97.68,97.71,97.62,97.67,347551.0,90.5581,90.5859,90.5025,90.5488,347551.0
2018-05-10 13:00:00,97.68,97.76,97.65,97.69,379703.0,90.5581,90.6323,90.5303,90.5674,379703.0
2018-05-10 13:10:00,97.69,97.8,97.69,97.73,197753.0,90.5674,90.6694,90.5674,90.6045,197753.0
2018-05-10 13:20:00,97.73,97.77,97.54,97.57,345947.0,90.6045,90.6415,90.4283,90.4561,345947.0
2018-05-10 13:30:00,97.57,97.65,97.51,97.57,285923.0,90.4561,90.5303,90.4005,90.4561,285923.0
2018-05-10 13:40:00,97.56,97.57,97.34,97.38,295383.0,90.4469,90.4561,90.2429,90.28,295383.0
2018-05-10 13:50:00,97.38,97.41,97.23,97.35,247605.0,90.28,90.3078,90.1409,90.2522,247605.0
2018-05-10 14:00:00,97.35,97.41,97.18,97.4,511199.0,90.2522,90.3078,90.0946,90.2985,511199.0
2018-05-10 14:10:00,97.39,97.4,97.2,97.31,628537.0,90.2892,90.2985,90.1131,90.2151,628537.0
2018-05-10 14:20:00,97.31,97.38,97.18,97.33,281676.0,90.2151,90.28,90.0946,90.2336,281676.0
2018-05-10 14:30:00,97.33,97.38,97.11,97.14,293354.0,90.2336,90.28,90.0297,90.0575,293354.0
2018-05-10 14:40:00,97.14,97.5,97.05,97.49,340817.0,90.0575,90.3912,89.974,90.382,340817.0
2018-05-10 14:50:00,97.48,97.55,97.42,97.53,290226.0,90.3727,90.4376,90.3171,90.419,290226.0
2018-05-10 15:00:00,97.53,97.6,97.37,97.47,371435.0,90.419,90.4839,90.2707,90.3634,371435.0
2018-05-10 15:10:00,97.46,97.62,97.37,97.47,427655.0,90.3541,90.5025,90.2707,90.3634,427655.0
2018-05-10 15:20:00,97.47,97.63,97.44,97.62,253458.0,90.3634,90.5117,90.3356,90.5025,253458.0
2018-05-10 15:30:00,97.62,97.67,97.5,97.61,295023.0,90.5025,90.5488,90.3912,90.4932,295023.0
2018-05-10 15:40:00,97.61,97.79,97.58,97.78,610067.0,90.4932,90.6601,90.4654,90.6508,610067.0
2018-05-10 15:50:00,97.77,97.95,97.72,97.9,1331326.0,90.6415,90.8084,90.5952,90.7621,1331326.0
2018-05-11 09:30:00,97.69,97.87,97.51,97.55,706503.0,90.5674,90.7342,90.4005,90.4376,706503.0
2018-05-11 09:40:00,97.55,97.59,97.18,97.19,390581.0,90.4376,90.4747,90.0946,90.1038,390581.0
2018-05-11 09:50:00,97.19,97.55,97.04,97.49,479750.0,90.1038,90.4376,89.9648,90.382,479750.0
2018-05-11 10:00:00,97.48,97.79,97.48,97.73,533240.0,90.3727,90.6601,90.3727,90.6045,533240.0
2018-05-11 10:10:00,97.73,97.85,97.7,97.74,341629.0,90.6045,90.7157,90.5766,90.6137,341629.0
2018-05-11 10:20:00,97.74,97.8,97.64,97.66,235134.0,90.6137,90.6694,90.521,90.5396,235134.0
2018-05-11 10:30:00,97.66,97.69,97.44,97.53,369739.0,90.5396,90.5674,90.3356,90.419,369739.0
2018-05-11 10:40:00,97.54,97.66,97.5,97.57,264376.0,90.4283,90.5396,90.3912,90.4561,264376.0
2018-05-11 10:50:00,97.58,97.81,97.58,97.77,314691.0,90.4654,90.6786,90.4654,90.6415,314691.0
2018-05-11 11:00:00,97.77,97.78,97.56,97.56,245277.0,90.6415,90.6508,90.4469,90.4469,245277.0
2018-05-11 11:10:00,97.56,97.64,97.5,97.51,253486.0,90.4469,90.521,90.3912,90.4005,253486.0
2018-05-11 11:20:00,97.51,97.65,97.46,97.52,247846.0,90.4005,90.5303,90.3541,90.4098,247846.0
2018-05-11 11:30:00,97.52,97.58,97.34,97.4,309655.0,90.4098,90.4654,90.2429,90.2985,309655.0
2018-05-11 11:40:00,97.4,97.53,97.34,97.38,242986.0,90.2985,90.419,90.2429,90.28,242986.0
2018-05-11 11:50:00,97.39,97.55,97.38,97.52,201687.0,90.2892,90.4376,90.28,90.4098,201687.0
2018-05-11 12:00:00,97.52,97.59,97.49,97.51,145463.0,90.4098,90.4747,90.382,90.4005,145463.0
2018-05-11 12:10:00,97.51,97.51,97.29,97.39,245092.0,90.4005,90.4005,90.1965,90.2892,245092.0
2018-05-11 12:20:00,97.38,97.41,97.21,97.25,274830.0,90.28,90.3078,90.1224,90.1595,274830.0
2018-05-11 12:30:00,97.25,97.39,97.21,97.36,260966.0,90.1595,90.2892,90.1224,90.2614,260966.0
2018-05-11 12:40:00,97.36,97.39,97.27,97.35,196683.0,90.2614,90.2892,90.178,90.2522,196683.0
2018-05-11 12:50:00,97.36,97.4,97.31,97.37,162121.0,90.2614,90.2985,90.2151,90.2707,162121.0
2018-05-11 13:00:00,97.36,97.5,97.32,97.49,209402.0,90.2614,90.3912,90.2244,90.382,209402.0
2018-05-11 13:10:00,97.49,97.51,97.38,97.38,248830.0,90.382,90.4005,90.28,90.28,248830.0
2018-05-11 13:20:00,97.39,97.52,97.38,97.46,131904.0,90.2892,90.4098,90.28,90.3541,131904.0
2018-05-11 13:30:00,97.46,97.47,97.28,97.31,133957.0,90.3541,90.3634,90.1873,90.2151,133957.0
2018-05-11 13:40:00,97.3,97.35,97.25,97.33,153333.0,90.2058,90.2522,90.1595,90.2336,153333.0
2018-05-11 13:50:00,97.34,97.39,97.26,97.36,118600.0,90.2429,90.2892,90.1687,90.2614,118600.0
2018-05-11 14:00:00,97.36,97.38,97.22,97.22,195141.0,90.2614,90.28,90.1316,90.1316,195141.0
2018-05-11 14:10:00,97.22,97.39,97.16,97.36,305832.0,90.1316,90.2892,90.076,90.2614,305832.0
2018-05-11 14:20:00,97.35,97.43,97.25,97.26,185979.0,90.2522,90.3263,90.1595,90.1687,185979.0
2018-05-11 14:30:00,97.25,97.3,97.19,97.28,190103.0,90.1595,90.2058,90.1038,90.1873,190103.0
2018-05-11 14:40:00,97.27,97.29,97.13,97.25,223920.0,90.178,90.1965,90.0482,90.1595,223920.0
2018-05-11 14:50:00,97.24,97.28,97.09,97.18,316261.0,90.1502,90.1873,90.0111,90.0946,316261.0
2018-05-11 15:00:00,97.19,97.27,97.13,97.2,275986.0,90.1038,90.178,90.0482,90.1131,275986.0
2018-05-11 15:10:00,97.19,97.25,97.12,97.24,254554.0,90.1038,90.1595,90.0389,90.1502,254554.0
2018-05-11 15:20:00,97.25,97.26,97.15,97.2,161267.0,90.1595,90.1687,90.0667,90.1131,161267.0
2018-05-11 15:30:00,97.2,97.45,97.18,97.44,290397.0,90.1131,90.3449,90.0946,90.3356,290397.0
2018-05-11 15:40:00,97.44,97.44,97.23,97.3,408577.0,90.3356,90.3356,90.1409,90.2058,408577.0
2018-05-11 15:50:00,97.3,97.73,97.3,97.71,1430803.0,90.2058,90.6045,90.2058,90.5859,1430803.0
2018-05-14 09:30:00,97.79,97.93,97.31,97.8,1345195.0,90.6601,90.7899,90.2151,90.6694,1345195.0
2018-05-14 09:40:00,97.8,98.33,97.8,98.3,1064731.0,90.6694,91.1607,90.6694,91.1329,1064731.0
2018-05-14 09:50:00,98.31,98.43,98.2,98.23,552903.0,91.1422,91.2534,91.0402,91.068,552903.0
2018-05-14 10:00:00,98.23,98.28,98.04,98.19,514745.0,91.068,91.1144,90.8919,91.0309,514745.0
2018-05-14 10:10:00,98.19,98.32,98.12,98.22,248984.0,91.0309,91.1514,90.966,91.0587,248984.0
2018-05-14 10:20:00,98.21,98.32,98.19,98.27,259411.0,91.0495,91.1514,91.0309,91.1051,259411.0
2018-05-14 10:30:00,98.28,98.49,98.27,98.42,444653.0,91.1144,91.309,91.1051,91.2441,444653.0
2018-05-14 10:40:00,98.42,98.58,98.4,98.45,407076.0,91.2441,91.3925,91.2256,91.272,407076.0
2018-05-14 10:50:00,98.45,98.57,98.36,98.38,352067.0,91.272,91.3832,91.1885,91.2071,352067.0
2018-05-14 11:00:00,98.37,98.6,98.34,98.56,346490.0,91.1978,91.411,91.17,91.3739,346490.0
2018-05-14 11:10:00,98.56,98.59,98.5,98.59,202817.0,91.3739,91.4018,91.3183,91.4018,202817.0
2018-05-14 11:20:00,98.59,98.69,98.41,98.45,402349.0,91.4018,91.4945,91.2349,91.272,402349.0
2018-05-14 11:30:00,98.45,98.5,98.42,98.43,262244.0,91.272,91.3183,91.2441,91.2534,262244.0
2018-05-14 11:40:00,98.43,98.43,98.29,98.34,323850.0,91.2534,91.2534,91.1236,91.17,323850.0
2018-05-14 11:50:00,98.34,98.4,98.32,98.36,193167.0,91.17,91.2256,91.1514,91.1885,193167.0
2018-05-14 12:00:00,98.35,98.49,98.21,98.3,324869.0,91.1793,91.309,91.0495,91.1329,324869.0
2018-05-14 12:10:00,98.31,98.39,98.27,98.29,198022.0,91.1422,91.2163,91.1051,91.1236,198022.0
2018-05-14 12:20:00,98.29,98.36,98.28,98.32,190674.0,91.1236,91.1885,91.1144,91.1514,190674.0
2018-05-14 12:30:00,98.32,98.35,98.3,98.33,125122.0,91.1514,91.1793,91.1329,91.1607,125122.0
2018-05-14 12:40:00,98.33,98.34,98.15,98.16,230299.0,91.1607,91.17,90.9938,91.0031,230299.0
2018-05-14 12:50:00,98.16,98.17,98.01,98.06,328546.0,91.0031,91.0124,90.864,90.9104,328546.0
2018-05-14 13:00:00,98.06,98.08,97.92,98.06,303707.0,90.9104,90.9289,90.7806,90.9104,303707.0
2018-05-14 13:10:00,98.07,98.1,97.78,97.84,383187.0,90.9197,90.9475,90.6508,90.7064,383187.0
2018-05-14 13:20:00,97.84,98.0,97.77,97.97,270590.0,90.7064,90.8548,90.6415,90.827,270590.0
2018-05-14 13:30:00,97.97,98.14,97.81,98.1,232869.0,90.827,90.9846,90.6786,90.9475,232869.0
2018-05-14 13:40:00,98.1,98.16,98.05,98.11,141948.0,90.9475,91.0031,90.9011,90.9568,141948.0
2018-05-14 13:50:00,98.11,98.16,98.06,98.12,158016.0,90.9568,91.0031,90.9104,90.966,158016.0
2018-05-14 14:00:00,98.12,98.15,97.84,97.85,221388.0,90.966,90.9938,90.7064,90.7157,221388.0
2018-05-14 14:10:00,97.84,97.94,97.76,97.85,241822.0,90.7064,90.7991,90.6323,90.7157,241822.0
2018-05-14 14:20:00,97.85,97.99,97.79,97.97,226213.0,90.7157,90.8455,90.6601,90.827,226213.0
2018-05-14 14:30:00,97.98,98.09,97.93,98.08,215877.0,90.8362,90.9382,90.7899,90.9289,215877.0
2018-05-14 14:40:00,98.07,98.08,97.84,97.85,284660.0,90.9197,90.9289,90.7064,90.7157,284660.0
2018-05-14 14:50:00,97.84,98.04,97.81,98.02,197516.0,90.7064,90.8919,90.6786,90.8733,197516.0
2018-05-14 15:00:00,98.02,98.08,97.89,97.94,317007.0,90.8733,90.9289,90.7528,90.7991,317007.0
2018-05-14 15:10:00,97.94,98.01,97.85,97.87,309907.0,90.7991,90.864,90.7157,90.7342,309907.0
2018-05-14 15:20:00,97.86,98.0,97.86,97.93,249709.0,90.725,90.8548,90.725,90.7899,249709.0
2018-05-14 15:30:00,97.94,97.99,97.87,97.89,380950.0,90.7991,90.8455,90.7342,90.7528,380950.0
2018-05-14 15:40:00,97.89,97.95,97.79,97.8,439038.0,90.7528,90.8084,90.6601,90.6694,439038.0
2018-05-14 15:50:00,97.79,98.04,97.68,98.04,1239220.0,90.6601,90.8919,90.5581,90.8919,1239220.0
2018-05-15 09:30:00,97.45,97.85,96.68,97.04,1729184.0,90.3449,90.7157,89.631,89.9648,1729184.0
2018-05-15 09:40:00,97.03,97.12,96.34,96.47,1058002.0,89.9555,90.0389,89.3158,89.4363,1058002.0
2018-05-15 09:50:00,96.47,96.84,96.34,96.46,1041911.0,89.4363,89.7793,89.3158,89.4271,1041911.0
2018-05-15 10:00:00,96.47,96.78,96.38,96.75,603466.0,89.4363,89.7237,89.3529,89.6959,603466.0
2018-05-15 10:10:00,96.75,96.95,96.75,96.86,531599.0,89.6959,89.8813,89.6959,89.7979,531599.0
2018-05-15 10:20:00,96.85,97.05,96.82,96.97,336303.0,89.7886,89.974,89.7608,89.8999,336303.0
2018-05-15 10:30:00,96.98,97.44,96.9,97.35,534635.0,89.9091,90.3356,89.835,90.2522,534635.0
2018-05-15 10:40:00,97.35,97.36,96.94,97.08,511196.0,90.2522,90.2614,89.8721,90.0018,511196.0
2018-05-15 10:50:00,97.08,97.12,96.76,96.84,473588.0,90.0018,90.0389,89.7052,89.7793,473588.0
2018-05-15 11:00:00,96.82,97.02,96.76,96.86,450376.0,89.7608,89.9462,89.7052,89.7979,450376.0
2018-05-15 11:10:00,96.85,96.96,96.68,96.96,441186.0,89.7886,89.8906,89.631,89.8906,441186.0
2018-05-15 11:20:00,96.95,96.99,96.75,96.8,220033.0,89.8813,89.9184,89.6959,89.7423,220033.0
2018-05-15 11:30:00,96.8,97.02,96.8,96.98,307436.0,89.7423,89.9462,89.7423,89.9091,307436.0
2018-05-15 11:40:00,96.98,97.13,96.84,97.12,242037.0,89.9091,90.0482,89.7793,90.0389,242037.0
2018-05-15 11:50:00,97.12,97.22,96.92,96.96,450749.0,90.0389,90.1316,89.8535,89.8906,450749.0
2018-05-15 12:00:00,96.96,97.0,96.67,96.86,424699.0,89.8906,89.9277,89.6217,89.7979,424699.0
2018-05-15 12:10:00,96.86,97.01,96.72,96.91,322929.0,89.7979,89.937,89.6681,89.8442,322929.0
2018-05-15 12:20:00,96.92,96.98,96.81,96.9,222882.0,89.8535,89.9091,89.7515,89.835,222882.0
2018-05-15 12:30:00,96.9,97.06,96.87,97.01,221375.0,89.835,89.9833,89.8072,89.937,221375.0
2018-05-15 12:40:00,97.01,97.16,96.93,97.08,261912.0,89.937,90.076,89.8628,90.0018,261912.0
2018-05-15 12:50:00,97.08,97.2,96.97,97.01,308208.0,90.0018,90.1131,89.8999,89.937,308208.0
2018-05-15 13:00:00,97.0,97.08,96.79,96.83,401453.0,89.9277,90.0018,89.733,89.7701,401453.0
2018-05-15 13:10:00,96.83,96.92,96.81,96.88,199826.0,89.7701,89.8535,89.7515,89.8164,199826.0
2018-05-15 13:20:00,96.88,97.0,96.8,96.9,233700.0,89.8164,89.9277,89.7423,89.835,233700.0
2018-05-15 13:30:00,96.89,96.99,96.84,96.86,192842.0,89.8257,89.9184,89.7793,89.7979,192842.0
2018-05-15 13:40:00,96.85,97.01,96.8,96.99,191016.0,89.7886,89.937,89.7423,89.9184,191016.0
2018-05-15 13:50:00,96.99,96.99,96.57,96.62,380667.0,89.9184,89.9184,89.529,89.5754,380667.0
2018-05-15 14:00:00,96.61,96.76,96.51,96.73,256125.0,89.5661,89.7052,89.4734,89.6774,256125.0
2018-05-15 14:10:00,96.73,96.83,96.69,96.77,324304.0,89.6774,89.7701,89.6403,89.7145,324304.0
2018-05-15 14:20:00,96.78,96.97,96.62,96.9,473738.0,89.7237,89.8999,89.5754,89.835,473738.0
2018-05-15 14:30:00,96.91,97.21,96.88,97.03,441893.0,89.8442,90.1224,89.8164,89.9555,441893.0
2018-05-15 14:40:00,97.04,97.15,96.95,96.98,293009.0,89.9648,90.0667,89.8813,89.9091,293009.0
2018-05-15 14:50:00,96.99,97.17,96.92,97.01,292264.0,89.9184,90.0853,89.8535,89.937,292264.0
2018-05-15 15:00:00,97.01,97.07,96.87,96.97,288178.0,89.937,89.9926,89.8072,89.8999,288178.0
2018-05-15 15:10:00,96.97,97.03,96.89,96.9,349005.0,89.8999,89.9555,89.8257,89.835,349005.0
2018-05-15 15:20:00,96.91,96.98,96.73,96.87,453580.0,89.8442,89.9091,89.6774,89.8072,453580.0
2018-05-15 15:30:00,96.86,96.96,96.79,96.92,397466.0,89.7979,89.8906,89.733,89.8535,397466.0
2018-05-15 15:40:00,96.91,96.95,96.8,96.84,510376.0,89.8442,89.8813,89.7423,89.7793,510376.0
2018-05-15 15:50:00,96.84,97.34,96.84,97.32,1828435.0,89.7793,90.2429,89.7793,90.2244,1828435.0
2018-05-16 09:30:00,97.35,97.38,96.7,96.85,1071593.0,90.6423,90.6703,90.0371,90.1768,1071593.0
2018-05-16 09:40:00,96.85,97.1,96.61,97.07,515354.0,90.1768,90.4096,89.9533,90.3816,515354.0
2018-05-16 09:50:00,97.07,97.2,97.04,97.14,368006.0,90.3816,90.5027,90.3537,90.4468,368006.0
2018-05-16 10:00:00,97.15,97.24,97.06,97.11,430569.0,90.4561,90.5399,90.3723,90.4189,430569.0
2018-05-16 10:10:00,97.11,97.32,97.01,97.27,370234.0,90.4189,90.6144,90.3258,90.5679,370234.0
2018-05-16 10:20:00,97.26,97.28,97.07,97.11,337852.0,90.5585,90.5772,90.3816,90.4189,337852.0
2018-05-16 10:30:00,97.11,97.32,97.08,97.27,594128.0,90.4189,90.6144,90.3909,90.5679,594128.0
2018-05-16 10:40:00,97.27,97.34,97.22,97.27,389198.0,90.5679,90.633,90.5213,90.5679,389198.0
2018-05-16 10:50:00,97.27,97.29,96.87,97.01,435793.0,90.5679,90.5865,90.1954,90.3258,435793.0
2018-05-16 11:00:00,97.01,97.02,96.78,96.83,425009.0,90.3258,90.3351,90.1116,90.1582,425009.0
2018-05-16 11:10:00,96.83,96.89,96.76,96.84,206552.0,90.1582,90.214,90.093,90.1675,206552.0
2018-05-16 11:20:00,96.84,96.92,96.66,96.72,373594.0,90.1675,90.242,89.9999,90.0558,373594.0
2018-05-16 11:30:00,96.72,96.85,96.71,96.79,139457.0,90.0558,90.1768,90.0464,90.1209,139457.0
2018-05-16 11:40:00,96.79,96.92,96.76,96.89,174503.0,90.1209,90.242,90.093,90.214,174503.0
2018-05-16 11:50:00,96.88,97.0,96.86,96.95,279779.0,90.2047,90.3165,90.1861,90.2699,279779.0
2018-05-16 12:00:00,96.96,97.23,96.95,97.21,435375.0,90.2792,90.5306,90.2699,90.512,435375.0
2018-05-16 12:10:00,97.22,97.29,97.13,97.18,199328.0,90.5213,90.5865,90.4375,90.4841,199328.0
2018-05-16 12:20:00,97.18,97.2,97.05,97.17,202269.0,90.4841,90.5027,90.363,90.4747,202269.0
2018-05-16 12:30:00,97.18,97.4,97.17,97.26,316060.0,90.4841,90.6889,90.4747,90.5585,316060.0
2018-05-16 12:40:00,97.27,97.34,97.23,97.26,207703.0,90.5679,90.633,90.5306,90.5585,207703.0
2018-05-16 12:50:00,97.26,97.3,97.14,97.25,219988.0,90.5585,90.5958,90.4468,90.5492,219988.0
2018-05-16 13:00:00,97.24,97.27,97.13,97.18,161351.0,90.5399,90.5679,90.4375,90.4841,161351.0
2018-05-16 13:10:00,97.18,97.21,97.05,97.15,147962.0,90.4841,90.512,90.363,90.4561,147962.0
2018-05-16 13:20:00,97.15,97.24,97.1,97.17,145783.0,90.4561,90.5399,90.4096,90.4747,145783.0
2018-05-16 13:30:00,97.16,97.25,97.13,97.15,131730.0,90.4654,90.5492,90.4375,90.4561,131730.0
2018-05-16 13:40:00,97.16,97.23,96.9,96.92,270971.0,90.4654,90.5306,90.2233,90.242,270971.0
2018-05-16 13:50:00,96.92,96.97,96.8,96.94,326920.0,90.242,90.2885,90.1302,90.2606,326920.0
2018-05-16 14:00:00,96.93,97.03,96.83,96.85,235307.0,90.2513,90.3444,90.1582,90.1768,235307.0
2018-05-16 14:10:00,96.86,97.0,96.85,96.88,255245.0,90.1861,90.3165,90.1768,90.2047,255245.0
2018-05-16 14:20:00,96.88,96.9,96.77,96.84,220814.0,90.2047,90.2233,90.1023,90.1675,220814.0
2018-05-16 14:30:00,96.85,96.94,96.81,96.94,148782.0,90.1768,90.2606,90.1395,90.2606,148782.0
2018-05-16 14:40:00,96.93,96.97,96.89,96.93,157932.0,90.2513,90.2885,90.214,90.2513,157932.0
2018-05-16 14:50:00,96.92,97.08,96.89,97.05,186419.0,90.242,90.3909,90.214,90.363,186419.0
2018-05-16 15:00:00,97.04,97.04,96.86,96.95,223803.0,90.3537,90.3537,90.1861,90.2699,223803.0
2018-05-16 15:10:00,96.95,96.97,96.81,96.91,255146.0,90.2699,90.2885,90.1395,90.2327,255146.0
2018-05-16 15:20:00,96.91,97.01,96.9,96.96,267805.0,90.2327,90.3258,90.2233,90.2792,267805.0
2018-05-16 15:30:00,96.96,97.0,96.8,96.86,360032.0,90.2792,90.3165,90.1302,90.1861,360032.0
2018-05-16 15:40:00,96.85,96.88,96.67,96.68,344397.0,90.1768,90.2047,90.0092,90.0185,344397.0
2018-05-16 15:50:00,96.68,97.15,96.68,97.15,1560844.0,90.0185,90.4561,90.0185,90.4561,1560844.0
2018-05-17 09:30:00,96.76,96.94,96.63,96.85,718892.0,90.093,90.2606,89.972,90.1768,718892.0
2018-05-17 09:40:00,96.86,96.91,96.72,96.81,389419.0,90.1861,90.2327,90.0558,90.1395,389419.0
2018-05-17 09:50:00,96.82,96.94,96.71,96.73,303070.0,90.1489,90.2606,90.0464,90.0651,303070.0
2018-05-17 10:00:00,96.74,97.15,96.74,97.09,372871.0,90.0744,90.4561,90.0744,90.4003,372871.0
2018-05-17 10:10:00,97.09,97.12,96.94,97.01,228233.0,90.4003,90.4282,90.2606,90.3258,228233.0
2018-05-17 10:20:00,97.0,97.23,96.99,97.21,270663.0,90.3165,90.5306,90.3071,90.512,270663.0
2018-05-17 10:30:00,97.22,97.48,97.15,97.44,346497.0,90.5213,90.7634,90.4561,90.7261,346497.0
2018-05-17 10:40:00,97.43,97.48,97.31,97.35,319418.0,90.7168,90.7634,90.6051,90.6423,319418.0
2018-05-17 10:50:00,97.35,97.55,97.32,97.5,325442.0,90.6423,90.8286,90.6144,90.782,325442.0
2018-05-17 11:00:00,97.5,97.5,97.37,97.44,283751.0,90.782,90.782,90.661,90.7261,283751.0
2018-05-17 11:10:00,97.42,97.47,97.22,97.26,186558.0,90.7075,90.7541,90.5213,90.5585,186558.0
2018-05-17 11:20:00,97.27,97.3,97.19,97.23,169122.0,90.5679,90.5958,90.4934,90.5306,169122.0
2018-05-17 11:30:00,97.23,97.27,97.12,97.19,178513.0,90.5306,90.5679,90.4282,90.4934,178513.0
2018-05-17 11:40:00,97.19,97.25,96.98,97.0,243794.0,90.4934,90.5492,90.2978,90.3165,243794.0
2018-05-17 11:50:00,97.0,97.07,96.9,96.91,231531.0,90.3165,90.3816,90.2233,90.2327,231531.0
2018-05-17 12:00:00,96.91,96.99,96.85,96.88,232215.0,90.2327,90.3071,90.1768,90.2047,232215.0
2018-05-17 12:10:00,96.87,97.0,96.87,96.97,153019.0,90.1954,90.3165,90.1954,90.2885,153019.0
2018-05-17 12:20:00,96.97,97.05,96.97,97.0,124386.0,90.2885,90.363,90.2885,90.3165,124386.0
2018-05-17 12:30:00,97.0,97.05,96.89,96.89,144836.0,90.3165,90.363,90.214,90.214,144836.0
2018-05-17 12:40:00,96.89,96.9,96.56,96.6,473784.0,90.214,90.2233,89.9068,89.944,473784.0
2018-05-17 12:50:00,96.59,96.6,96.42,96.53,285135.0,89.9347,89.944,89.7764,89.8788,285135.0
2018-05-17 13:00:00,96.53,96.61,96.51,96.6,199238.0,89.8788,89.9533,89.8602,89.944,199238.0
2018-05-17 13:10:00,96.59,96.62,96.44,96.51,188618.0,89.9347,89.9626,89.795,89.8602,188618.0
2018-05-17 13:20:00,96.51,96.6,96.44,96.49,140937.0,89.8602,89.944,89.795,89.8416,140937.0
2018-05-17 13:30:00,96.51,96.53,96.42,96.47,119087.0,89.8602,89.8788,89.7764,89.823,119087.0
2018-05-17 13:40:00,96.48,96.51,96.18,96.21,300345.0,89.8323,89.8602,89.553,89.5809,300345.0
2018-05-17 13:50:00,96.2,96.3,96.01,96.06,385352.0,89.5716,89.6647,89.3947,89.4412,385352.0
2018-05-17 14:00:00,96.05,96.12,95.83,96.05,455886.0,89.4319,89.4971,89.2271,89.4319,455886.0
2018-05-17 14:10:00,96.05,96.26,96.04,96.25,311950.0,89.4319,89.6274,89.4226,89.6181,311950.0
2018-05-17 14:20:00,96.25,96.26,96.1,96.19,344640.0,89.6181,89.6274,89.4785,89.5623,344640.0
2018-05-17 14:30:00,96.2,96.35,96.19,96.26,283807.0,89.5716,89.7112,89.5623,89.6274,283807.0
2018-05-17 14:40:00,96.28,96.4,96.23,96.35,228928.0,89.6461,89.7578,89.5995,89.7112,228928.0
2018-05-17 14:50:00,96.36,96.51,96.33,96.5,236468.0,89.7206,89.8602,89.6926,89.8509,236468.0
2018-05-17 15:00:00,96.5,96.54,96.45,96.5,222744.0,89.8509,89.8882,89.8044,89.8509,222744.0
2018-05-17 15:10:00,96.51,96.54,96.24,96.33,279526.0,89.8602,89.8882,89.6088,89.6926,279526.0
2018-05-17 15:20:00,96.33,96.53,96.32,96.38,247100.0,89.6926,89.8788,89.6833,89.7392,247100.0
2018-05-17 15:30:00,96.37,96.38,96.27,96.31,198277.0,89.7299,89.7392,89.6368,89.674,198277.0
2018-05-17 15:40:00,96.31,96.46,96.22,96.45,345771.0,89.674,89.8137,89.5902,89.8044,345771.0
2018-05-17 15:50:00,96.46,96.52,96.14,96.18,1556058.0,89.8137,89.8695,89.5157,89.553,1556058.0
2018-05-18 09:30:00,96.01,96.8,96.01,96.7,2401438.0,89.3947,90.1302,89.3947,90.0371,2401438.0
2018-05-18 09:40:00,96.71,96.84,96.56,96.69,456824.0,90.0464,90.1675,89.9068,90.0278,456824.0
2018-05-18 09:50:00,96.69,96.69,96.3,96.52,436922.0,90.0278,90.0278,89.6647,89.8695,436922.0
2018-05-18 10:00:00,96.53,96.73,96.31,96.65,529385.0,89.8788,90.0651,89.674,89.9906,529385.0
2018-05-18 10:10:00,96.64,96.7,96.54,96.6,254077.0,89.9813,90.0371,89.8882,89.944,254077.0
2018-05-18 10:20:00,96.61,96.87,96.6,96.77,382905.0,89.9533,90.1954,89.944,90.1023,382905.0
2018-05-18 10:30:00,96.78,96.78,96.3,96.49,439737.0,90.1116,90.1116,89.6647,89.8416,439737.0
2018-05-18 10:40:00,96.49,96.73,96.3,96.62,327481.0,89.8416,90.0651,89.6647,89.9626,327481.0
2018-05-18 10:50:00,96.61,96.68,96.51,96.62,182527.0,89.9533,90.0185,89.8602,89.9626,182527.0
2018-05-18 11:00:00,96.62,96.79,96.56,96.73,296958.0,89.9626,90.1209,89.9068,90.0651,296958.0
2018-05-18 11:10:00,96.74,96.87,96.65,96.85,210769.0,90.0744,90.1954,89.9906,90.1768,210769.0
2018-05-18 11:20:00,96.85,96.93,96.74,96.76,276582.0,90.1768,90.2513,90.0744,90.093,276582.0
2018-05-18 11:30:00,96.78,96.86,96.71,96.85,317831.0,90.1116,90.1861,90.0464,90.1768,317831.0
2018-05-18 11:40:00,96.85,96.88,96.69,96.76,287605.0,90.1768,90.2047,90.0278,90.093,287605.0
2018-05-18 11:50:00,96.76,96.82,96.71,96.77,229609.0,90.093,90.1489,90.0464,90.1023,229609.0
2018-05-18 12:00:00,96.78,96.78,96.64,96.7,195672.0,90.1116,90.1116,89.9813,90.0371,195672.0
2018-05-18 12:10:00,96.7,96.76,96.65,96.7,179698.0,90.0371,90.093,89.9906,90.0371,179698.0
2018-05-18 12:20:00,96.7,96.72,96.55,96.58,166452.0,90.0371,90.0558,89.8975,89.9254,166452.0
2018-05-18 12:30:00,96.58,96.62,96.51,96.59,178355.0,89.9254,89.9626,89.8602,89.9347,178355.0
2018-05-18 12:40:00,96.59,96.76,96.57,96.71,151337.0,89.9347,90.093,89.9161,90.0464,151337.0
2018-05-18 12:50:00,96.72,96.74,96.55,96.72,169502.0,90.0558,90.0744,89.8975,90.0558,169502.0
2018-05-18 13:00:00,96.73,96.73,96.56,96.62,117241.0,90.0651,90.0651,89.9068,89.9626,117241.0
2018-05-18 13:10:00,96.62,96.73,96.56,96.71,201843.0,89.9626,90.0651,89.9068,90.0464,201843.0
2018-05-18 13:20:00,96.7,96.74,96.61,96.65,152360.0,90.0371,90.0744,89.9533,89.9906,152360.0
2018-05-18 13:30:00,96.65,96.66,96.43,96.53,288483.0,89.9906,89.9999,89.7857,89.8788,288483.0
2018-05-18 13:40:00,96.53,96.57,96.45,96.5,142971.0,89.8788,89.9161,89.8044,89.8509,142971.0
2018-05-18 13:50:00,96.5,96.59,96.47,96.54,98215.0,89.8509,89.9347,89.823,89.8882,98215.0
2018-05-18 14:00:00,96.54,96.54,96.45,96.5,118094.0,89.8882,89.8882,89.8044,89.8509,118094.0
2018-05-18 14:10:00,96.51,96.53,96.4,96.51,119546.0,89.8602,89.8788,89.7578,89.8602,119546.0
2018-05-18 14:20:00,96.51,96.52,96.44,96.49,143608.0,89.8602,89.8695,89.795,89.8416,143608.0
2018-05-18 14:30:00,96.49,96.58,96.42,96.55,177713.0,89.8416,89.9254,89.7764,89.8975,177713.0
2018-05-18 14:40:00,96.55,96.6,96.51,96.54,122399.0,89.8975,89.944,89.8602,89.8882,122399.0
2018-05-18 14:50:00,96.55,96.57,96.47,96.53,134509.0,89.8975,89.9161,89.823,89.8788,134509.0
2018-05-18 15:00:00,96.52,96.55,96.4,96.44,207761.0,89.8695,89.8975,89.7578,89.795,207761.0
2018-05-18 15:10:00,96.44,96.46,96.38,96.41,137639.0,89.795,89.8137,89.7392,89.7671,137639.0
2018-05-18 15:20:00,96.42,96.46,96.37,96.45,209852.0,89.7764,89.8137,89.7299,89.8044,209852.0
2018-05-18 15:30:00,96.45,96.57,96.37,96.55,355243.0,89.8044,89.9161,89.7299,89.8975,355243.0
2018-05-18 15:40:00,96.55,96.6,96.46,96.59,392516.0,89.8975,89.944,89.8137,89.9347,392516.0
2018-05-18 15:50:00,96.58,96.58,96.33,96.36,1367246.0,89.9254,89.9254,89.6926,89.7206,1367246.0
2018-05-21 09:30:00,96.95,97.74,96.93,97.61,1330681.0,90.2699,91.0055,90.2513,90.8844,1330681.0
2018-05-21 09:40:00,97.62,97.8,97.58,97.7,493030.0,90.8937,91.0613,90.8565,90.9682,493030.0
2018-05-21 09:50:00,97.71,97.76,97.44,97.75,854109.0,90.9775,91.0241,90.7261,91.0148,854109.0
2018-05-21 10:00:00,97.76,97.85,97.53,97.73,459555.0,91.0241,91.1079,90.8099,90.9962,459555.0
2018-05-21 10:10:00,97.74,97.74,97.49,97.51,233550.0,91.0055,91.0055,90.7727,90.7913,233550.0
2018-05-21 10:20:00,97.51,97.56,97.42,97.44,189768.0,90.7913,90.8379,90.7075,90.7261,189768.0
2018-05-21 10:30:00,97.45,97.76,97.45,97.71,238997.0,90.7355,91.0241,90.7355,90.9775,238997.0
2018-05-21 10:40:00,97.7,98.01,97.65,97.91,628519.0,90.9682,91.2569,90.9217,91.1638,628519.0
2018-05-21 10:50:00,97.92,97.97,97.78,97.9,256598.0,91.1731,91.2196,91.0427,91.1544,256598.0
2018-05-21 11:00:00,97.9,97.99,97.76,97.78,281265.0,91.1544,91.2382,91.0241,91.0427,281265.0
2018-05-21 11:10:00,97.76,97.79,97.41,97.45,317849.0,91.0241,91.052,90.6982,90.7355,317849.0
2018-05-21 11:20:00,97.45,97.49,97.03,97.14,359096.0,90.7355,90.7727,90.3444,90.4468,359096.0
2018-05-21 11:30:00,97.13,97.17,96.8,97.06,432129.0,90.4375,90.4747,90.1302,90.3723,432129.0
2018-05-21 11:40:00,97.05,97.17,96.96,97.11,232225.0,90.363,90.4747,90.2792,90.4189,232225.0
2018-05-21 11:50:00,97.11,97.29,97.08,97.29,195328.0,90.4189,90.5865,90.3909,90.5865,195328.0
2018-05-21 12:00:00,97.29,97.33,97.22,97.27,194895.0,90.5865,90.6237,90.5213,90.5679,194895.0
2018-05-21 12:10:00,97.28,97.56,97.27,97.51,340628.0,90.5772,90.8379,90.5679,90.7913,340628.0
2018-05-21 12:20:00,97.51,97.59,97.47,97.54,249100.0,90.7913,90.8658,90.7541,90.8193,249100.0
2018-05-21 12:30:00,97.54,97.6,97.5,97.51,165239.0,90.8193,90.8751,90.782,90.7913,165239.0
2018-05-21 12:40:00,97.51,97.64,97.48,97.58,270841.0,90.7913,90.9124,90.7634,90.8565,270841.0
2018-05-21 12:50:00,97.58,97.62,97.52,97.55,171623.0,90.8565,90.8937,90.8006,90.8286,171623.0
2018-05-21 13:00:00,97.55,97.68,97.51,97.67,386279.0,90.8286,90.9496,90.7913,90.9403,386279.0
2018-05-21 13:10:00,97.67,97.78,97.61,97.76,349901.0,90.9403,91.0427,90.8844,91.0241,349901.0
2018-05-21 13:20:00,97.75,97.76,97.66,97.73,170674.0,91.0148,91.0241,90.931,90.9962,170674.0
2018-05-21 13:30:00,97.73,97.75,97.57,97.63,155547.0,90.9962,91.0148,90.8472,90.903,155547.0
2018-05-21 13:40:00,97.63,97.68,97.6,97.64,146129.0,90.903,90.9496,90.8751,90.9124,146129.0
2018-05-21 13:50:00,97.64,97.69,97.6,97.69,111201.0,90.9124,90.9589,90.8751,90.9589,111201.0
2018-05-21 14:00:00,97.68,97.69,97.51,97.6,197023.0,90.9496,90.9589,90.7913,90.8751,197023.0
2018-05-21 14:10:00,97.6,97.64,97.37,97.4,175971.0,90.8751,90.9124,90.661,90.6889,175971.0
2018-05-21 14:20:00,97.39,97.52,97.36,97.41,156972.0,90.6796,90.8006,90.6517,90.6982,156972.0
2018-05-21 14:30:00,97.41,97.41,97.15,97.35,394755.0,90.6982,90.6982,90.4561,90.6423,394755.0
2018-05-21 14:40:00,97.36,97.53,97.3,97.49,238690.0,90.6517,90.8099,90.5958,90.7727,238690.0
2018-05-21 14:50:00,97.49,97.56,97.45,97.47,192158.0,90.7727,90.8379,90.7355,90.7541,192158.0
2018-05-21 15:00:00,97.47,97.47,97.29,97.33,160533.0,90.7541,90.7541,90.5865,90.6237,160533.0
2018-05-21 15:10:00,97.32,97.48,97.32,97.42,182150.0,90.6144,90.7634,90.6144,90.7075,182150.0
2018-05-21 15:20:00,97.42,97.46,97.29,97.38,255322.0,90.7075,90.7448,90.5865,90.6703,255322.0
2018-05-21 15:30:00,97.38,97.39,97.22,97.3,314130.0,90.6703,90.6796,90.5213,90.5958,314130.0
2018-05-21 15:40:00,97.29,97.37,97.26,97.34,329087.0,90.5865,90.661,90.5585,90.633,329087.0
2018-05-21 15:50:00,97.35,97.67,97.35,97.64,1124884.0,90.6423,90.9403,90.6423,90.9124,1124884.0
2018-05-22 09:30:00,97.68,98.17,97.6,97.84,1018624.0,90.9496,91.4058,90.8751,91.0986,1018624.0
2018-05-22 09:40:00,97.83,97.89,97.61,97.79,564583.0,91.0893,91.1451,90.8844,91.052,564583.0
2018-05-22 09:50:00,97.81,97.96,97.77,97.89,417775.0,91.0706,91.2103,91.0334,91.1451,417775.0
2018-05-22 10:00:00,97.88,97.91,97.53,97.7,391559.0,91.1358,91.1638,90.8099,90.9682,391559.0
2018-05-22 10:10:00,97.7,97.71,97.23,97.3,479686.0,90.9682,90.9775,90.5306,90.5958,479686.0
2018-05-22 10:20:00,97.3,97.56,97.27,97.37,324718.0,90.5958,90.8379,90.5679,90.661,324718.0
2018-05-22 10:30:00,97.37,97.49,97.2,97.43,345575.0,90.661,90.7727,90.5027,90.7168,345575.0
2018-05-22 10:40:00,97.44,97.58,97.35,97.55,216656.0,90.7261,90.8565,90.6423,90.8286,216656.0
2018-05-22 10:50:00,97.54,97.64,97.48,97.5,229046.0,90.8193,90.9124,90.7634,90.782,229046.0
2018-05-22 11:00:00,97.5,97.6,97.48,97.5,145696.0,90.782,90.8751,90.7634,90.782,145696.0
2018-05-22 11:10:00,97.5,97.62,97.49,97.6,144678.0,90.782,90.8937,90.7727,90.8751,144678.0
2018-05-22 11:20:00,97.61,97.62,97.53,97.55,120047.0,90.8844,90.8937,90.8099,90.8286,120047.0
2018-05-22 11:30:00,97.56,97.58,97.46,97.5,175238.0,90.8379,90.8565,90.7448,90.782,175238.0
2018-05-22 11:40:00,97.5,97.57,97.38,97.4,255864.0,90.782,90.8472,90.6703,90.6889,255864.0
2018-05-22 11:50:00,97.4,97.52,97.38,97.51,171229.0,90.6889,90.8006,90.6703,90.7913,171229.0
2018-05-22 12:00:00,97.51,97.58,97.49,97.55,101873.0,90.7913,90.8565,90.7727,90.8286,101873.0
2018-05-22 12:10:00,97.55,97.63,97.48,97.59,144004.0,90.8286,90.903,90.7634,90.8658,144004.0
2018-05-22 12:20:00,97.59,97.59,97.39,97.46,198999.0,90.8658,90.8658,90.6796,90.7448,198999.0
2018-05-22 12:30:00,97.46,97.49,97.32,97.43,173263.0,90.7448,90.7727,90.6144,90.7168,173263.0
2018-05-22 12:40:00,97.43,97.55,97.42,97.54,131990.0,90.7168,90.8286,90.7075,90.8193,131990.0
2018-05-22 12:50:00,97.54,97.6,97.49,97.55,142451.0,90.8193,90.8751,90.7727,90.8286,142451.0
2018-05-22 13:00:00,97.55,97.6,97.51,97.58,118679.0,90.8286,90.8751,90.7913,90.8565,118679.0
2018-05-22 13:10:00,97.58,97.68,97.57,97.64,177601.0,90.8565,90.9496,90.8472,90.9124,177601.0
2018-05-22 13:20:00,97.64,97.73,97.57,97.72,164626.0,90.9124,90.9962,90.8472,90.9868,164626.0
2018-05-22 13:30:00,97.72,97.74,97.57,97.59,150847.0,90.9868,91.0055,90.8472,90.8658,150847.0
2018-05-22 13:40:00,97.58,97.71,97.57,97.67,142835.0,90.8565,90.9775,90.8472,90.9403,142835.0
2018-05-22 13:50:00,97.66,97.72,97.6,97.67,141658.0,90.931,90.9868,90.8751,90.9403,141658.0
2018-05-22 14:00:00,97.67,97.77,97.66,97.73,175287.0,90.9403,91.0334,90.931,90.9962,175287.0
2018-05-22 14:10:00,97.73,97.81,97.71,97.79,154518.0,90.9962,91.0706,90.9775,91.052,154518.0
2018-05-22 14:20:00,97.79,97.93,97.78,97.9,191554.0,91.052,91.1824,91.0427,91.1544,191554.0
2018-05-22 14:30:00,97.9,98.0,97.89,97.93,175118.0,91.1544,91.2476,91.1451,91.1824,175118.0
2018-05-22 14:40:00,97.93,97.93,97.83,97.87,167878.0,91.1824,91.1824,91.0893,91.1265,167878.0
2018-05-22 14:50:00,97.88,97.91,97.71,97.72,199880.0,91.1358,91.1638,90.9775,90.9868,199880.0
2018-05-22 15:00:00,97.73,97.86,97.72,97.8,218330.0,90.9962,91.1172,90.9868,91.0613,218330.0
2018-05-22 15:10:00,97.8,97.8,97.68,97.7,288438.0,91.0613,91.0613,90.9496,90.9682,288438.0
2018-05-22 15:20:00,97.71,97.8,97.67,97.69,205865.0,90.9775,91.0613,90.9403,90.9589,205865.0
2018-05-22 15:30:00,97.69,97.69,97.54,97.6,381126.0,90.9589,90.9589,90.8193,90.8751,381126.0
2018-05-22 15:40:00,97.59,97.64,97.51,97.57,362933.0,90.8658,90.9124,90.7913,90.8472,362933.0
2018-05-22 15:50:00,97.56,97.59,97.3,97.57,1251061.0,90.8379,90.8658,90.5958,90.8472,1251061.0
2018-05-23 09:30:00,96.63,96.97,96.32,96.93,1235879.0,89.972,90.2885,89.6833,90.2513,1235879.0
2018-05-23 09:40:00,96.93,97.39,96.92,97.28,643393.0,90.2513,90.6796,90.242,90.5772,643393.0
2018-05-23 09:50:00,97.29,97.43,97.23,97.33,502544.0,90.5865,90.7168,90.5306,90.6237,502544.0
2018-05-23 10:00:00,97.33,97.79,97.24,97.75,524296.0,90.6237,91.052,90.5399,91.0148,524296.0
2018-05-23 10:10:00,97.74,97.81,97.53,97.55,415674.0,91.0055,91.0706,90.8099,90.8286,415674.0
2018-05-23 10:20:00,97.56,97.61,97.42,97.44,311639.0,90.8379,90.8844,90.7075,90.7261,311639.0
2018-05-23 10:30:00,97.44,97.48,97.33,97.35,259731.0,90.7261,90.7634,90.6237,90.6423,259731.0
2018-05-23 10:40:00,97.36,97.42,97.17,97.2,269185.0,90.6517,90.7075,90.4747,90.5027,269185.0
2018-05-23 10:50:00,97.2,97.22,96.98,97.12,370114.0,90.5027,90.5213,90.2978,90.4282,370114.0
2018-05-23 11:00:00,97.13,97.31,97.1,97.28,281268.0,90.4375,90.6051,90.4096,90.5772,281268.0
2018-05-23 11:10:00,97.28,97.52,97.22,97.47,355389.0,90.5772,90.8006,90.5213,90.7541,355389.0
2018-05-23 11:20:00,97.47,97.61,97.42,97.53,298396.0,90.7541,90.8844,90.7075,90.8099,298396.0
2018-05-23 11:30:00,97.53,97.65,97.41,97.56,223467.0,90.8099,90.9217,90.6982,90.8379,223467.0
2018-05-23 11:40:00,97.56,97.79,97.5,97.73,219127.0,90.8379,91.052,90.782,90.9962,219127.0
2018-05-23 11:50:00,97.73,97.82,97.5,97.51,254702.0,90.9962,91.08,90.782,90.7913,254702.0
2018-05-23 12:00:00,97.51,97.68,97.44,97.62,291647.0,90.7913,90.9496,90.7261,90.8937,291647.0
2018-05-23 12:10:00,97.61,97.62,97.42,97.42,175825.0,90.8844,90.8937,90.7075,90.7075,175825.0
2018-05-23 12:20:00,97.43,97.48,97.33,97.35,159747.0,90.7168,90.7634,90.6237,90.6423,159747.0
2018-05-23 12:30:00,97.35,97.5,97.35,97.48,121031.0,90.6423,90.782,90.6423,90.7634,121031.0
2018-05-23 12:40:00,97.47,97.74,97.47,97.65,260991.0,90.7541,91.0055,90.7541,90.9217,260991.0
2018-05-23 12:50:00,97.65,97.82,97.63,97.76,236515.0,90.9217,91.08,90.903,91.0241,236515.0
2018-05-23 13:00:00,97.75,97.76,97.55,97.58,185024.0,91.0148,91.0241,90.8286,90.8565,185024.0
2018-05-23 13:10:00,97.57,97.58,97.41,97.45,192904.0,90.8472,90.8565,90.6982,90.7355,192904.0
2018-05-23 13:20:00,97.44,97.58,97.42,97.51,157948.0,90.7261,90.8565,90.7075,90.7913,157948.0
2018-05-23 13:30:00,97.51,97.53,97.41,97.48,175891.0,90.7913,90.8099,90.6982,90.7634,175891.0
2018-05-23 13:40:00,97.48,97.62,97.46,97.59,213871.0,90.7634,90.8937,90.7448,90.8658,213871.0
2018-05-23 13:50:00,97.58,97.66,97.56,97.59,137392.0,90.8565,90.931,90.8379,90.8658,137392.0
2018-05-23 14:00:00,97.59,98.19,97.5,98.12,680117.0,90.8658,91.4245,90.782,91.3593,680117.0
2018-05-23 14:10:00,98.13,98.17,97.91,97.98,326487.0,91.3686,91.4058,91.1638,91.2289,326487.0
2018-05-23 14:20:00,97.98,98.15,97.9,97.99,228235.0,91.2289,91.3872,91.1544,91.2382,228235.0
2018-05-23 14:30:00,98.0,98.06,97.91,97.92,191466.0,91.2476,91.3034,91.1638,91.1731,191466.0
2018-05-23 14:40:00,97.92,98.02,97.92,97.97,291711.0,91.1731,91.2662,91.1731,91.2196,291711.0
2018-05-23 14:50:00,97.96,98.18,97.93,98.18,255306.0,91.2103,91.4152,91.1824,91.4152,255306.0
2018-05-23 15:00:00,98.18,98.28,98.14,98.18,353288.0,91.4152,91.5083,91.3779,91.4152,353288.0
2018-05-23 15:10:00,98.17,98.23,98.06,98.2,228371.0,91.4058,91.4617,91.3034,91.4338,228371.0
2018-05-23 15:20:00,98.21,98.32,98.11,98.31,308192.0,91.4431,91.5455,91.35,91.5362,308192.0
2018-05-23 15:30:00,98.31,98.39,98.28,98.37,403757.0,91.5362,91.6107,91.5083,91.5921,403757.0
2018-05-23 15:40:00,98.37,98.46,98.27,98.4,593317.0,91.5921,91.6759,91.499,91.62,593317.0
2018-05-23 15:50:00,98.4,98.73,98.4,98.72,2085842.0,91.62,91.9273,91.62,91.9179,2085842.0
2018-05-24 09:30:00,98.71,98.94,98.51,98.75,973836.0,91.9086,92.1228,91.7224,91.9459,973836.0
2018-05-24 09:40:00,98.75,98.84,97.89,97.94,899830.0,91.9459,92.0297,91.1451,91.1917,899830.0
2018-05-24 09:50:00,97.94,97.98,97.65,97.86,934767.0,91.1917,91.2289,90.9217,91.1172,934767.0
2018-05-24 10:00:00,97.86,98.09,97.68,97.9,713500.0,91.1172,91.3314,90.9496,91.1544,713500.0
2018-05-24 10:10:00,97.91,98.03,97.77,97.77,400681.0,91.1638,91.2755,91.0334,91.0334,400681.0
2018-05-24 10:20:00,97.78,97.92,97.57,97.62,610111.0,91.0427,91.1731,90.8472,90.8937,610111.0
2018-05-24 10:30:00,97.62,97.63,97.25,97.53,678748.0,90.8937,90.903,90.5492,90.8099,678748.0
2018-05-24 10:40:00,97.52,97.58,97.17,97.3,433744.0,90.8006,90.8565,90.4747,90.5958,433744.0
2018-05-24 10:50:00,97.3,97.39,96.9,96.94,609860.0,90.5958,90.6796,90.2233,90.2606,609860.0
2018-05-24 11:00:00,96.94,97.24,96.81,97.16,683930.0,90.2606,90.5399,90.1395,90.4654,683930.0
2018-05-24 11:10:00,97.16,97.46,97.14,97.33,523219.0,90.4654,90.7448,90.4468,90.6237,523219.0
2018-05-24 11:20:00,97.33,97.45,97.29,97.44,311975.0,90.6237,90.7355,90.5865,90.7261,311975.0
2018-05-24 11:30:00,97.45,97.54,97.41,97.47,374561.0,90.7355,90.8193,90.6982,90.7541,374561.0
2018-05-24 11:40:00,97.47,97.68,97.45,97.62,307831.0,90.7541,90.9496,90.7355,90.8937,307831.0
2018-05-24 11:50:00,97.63,97.79,97.52,97.75,333175.0,90.903,91.052,90.8006,91.0148,333175.0
2018-05-24 12:00:00,97.76,97.83,97.63,97.73,335976.0,91.0241,91.0893,90.903,90.9962,335976.0
2018-05-24 12:10:00,97.73,97.95,97.72,97.88,330493.0,90.9962,91.201,90.9868,91.1358,330493.0
2018-05-24 12:20:00,97.88,98.04,97.87,97.96,433618.0,91.1358,91.2848,91.1265,91.2103,433618.0
2018-05-24 12:30:00,97.97,98.07,97.91,97.96,272786.0,91.2196,91.3127,91.1638,91.2103,272786.0
2018-05-24 12:40:00,97.96,97.96,97.83,97.91,188820.0,91.2103,91.2103,91.0893,91.1638,188820.0
2018-05-24 12:50:00,97.91,98.02,97.82,98.02,270862.0,91.1638,91.2662,91.08,91.2662,270862.0
2018-05-24 13:00:00,98.02,98.12,97.96,98.07,302884.0,91.2662,91.3593,91.2103,91.3127,302884.0
2018-05-24 13:10:00,98.08,98.14,98.05,98.13,219773.0,91.322,91.3779,91.2941,91.3686,219773.0
2018-05-24 13:20:00,98.13,98.18,98.07,98.12,379189.0,91.3686,91.4152,91.3127,91.3593,379189.0
2018-05-24 13:30:00,98.11,98.13,97.85,97.88,351435.0,91.35,91.3686,91.1079,91.1358,351435.0
2018-05-24 13:40:00,97.88,97.91,97.79,97.88,256035.0,91.1358,91.1638,91.052,91.1358,256035.0
2018-05-24 13:50:00,97.88,97.98,97.81,97.97,252475.0,91.1358,91.2289,91.0706,91.2196,252475.0
2018-05-24 14:00:00,97.96,98.04,97.88,98.02,191571.0,91.2103,91.2848,91.1358,91.2662,191571.0
2018-05-24 14:10:00,98.02,98.11,97.95,98.07,220998.0,91.2662,91.35,91.201,91.3127,220998.0
2018-05-24 14:20:00,98.08,98.28,98.08,98.25,249419.0,91.322,91.5083,91.322,91.4803,249419.0
2018-05-24 14:30:00,98.25,98.29,98.16,98.25,210082.0,91.4803,91.5176,91.3965,91.4803,210082.0
2018-05-24 14:40:00,98.25,98.33,98.16,98.17,218243.0,91.4803,91.5548,91.3965,91.4058,218243.0
2018-05-24 14:50:00,98.17,98.25,98.11,98.22,199953.0,91.4058,91.4803,91.35,91.4524,199953.0
2018-05-24 15:00:00,98.22,98.39,98.11,98.38,368860.0,91.4524,91.6107,91.35,91.6014,368860.0
2018-05-24 15:10:00,98.38,98.43,98.3,98.42,268916.0,91.6014,91.6479,91.5269,91.6386,268916.0
2018-05-24 15:20:00,98.42,98.48,98.38,98.43,217751.0,91.6386,91.6945,91.6014,91.6479,217751.0
2018-05-24 15:30:00,98.44,98.58,98.42,98.43,387956.0,91.6572,91.7876,91.6386,91.6479,387956.0
2018-05-24 15:40:00,98.43,98.44,98.26,98.35,503220.0,91.6479,91.6572,91.4896,91.5734,503220.0
2018-05-24 15:50:00,98.34,98.36,98.09,98.32,1383358.0,91.5641,91.5828,91.3314,91.5455,1383358.0
2018-05-25 09:30:00,98.3,98.65,97.94,98.01,983664.0,91.5269,91.8528,91.1917,91.2569,983664.0
2018-05-25 09:40:00,98.01,98.34,97.86,98.25,494895.0,91.2569,91.5641,91.1172,91.4803,494895.0
2018-05-25 09:50:00,98.25,98.31,98.05,98.23,404055.0,91.4803,91.5362,91.2941,91.4617,404055.0
2018-05-25 10:00:00,98.22,98.5,98.12,98.44,633119.0,91.4524,91.7131,91.3593,91.6572,633119.0
2018-05-25 10:10:00,98.45,98.73,98.41,98.63,601289.0,91.6665,91.9273,91.6293,91.8341,601289.0
2018-05-25 10:20:00,98.64,98.77,98.6,98.7,379221.0,91.8435,91.9645,91.8062,91.8993,379221.0
2018-05-25 10:30:00,98.7,98.88,98.7,98.83,434052.0,91.8993,92.0669,91.8993,92.0204,434052.0
2018-05-25 10:40:00,98.83,98.84,98.51,98.57,461796.0,92.0204,92.0297,91.7224,91.7783,461796.0
2018-05-25 10:50:00,98.57,98.73,98.54,98.69,405349.0,91.7783,91.9273,91.7503,91.89,405349.0
2018-05-25 11:00:00,98.7,98.9,98.66,98.85,335366.0,91.8993,92.0855,91.8621,92.039,335366.0
2018-05-25 11:10:00,98.86,98.92,98.64,98.67,361048.0,92.0483,92.1042,91.8435,91.8714,361048.0
2018-05-25 11:20:00,98.66,98.76,98.54,98.75,240484.0,91.8621,91.9552,91.7503,91.9459,240484.0
2018-05-25 11:30:00,98.75,98.97,98.72,98.97,340112.0,91.9459,92.1507,91.9179,92.1507,340112.0
2018-05-25 11:40:00,98.97,98.98,98.8,98.83,361267.0,92.1507,92.16,91.9924,92.0204,361267.0
2018-05-25 11:50:00,98.83,98.88,98.76,98.79,206069.0,92.0204,92.0669,91.9552,91.9831,206069.0
2018-05-25 12:00:00,98.78,98.81,98.65,98.65,274999.0,91.9738,92.0017,91.8528,91.8528,274999.0
2018-05-25 12:10:00,98.65,98.71,98.54,98.55,313226.0,91.8528,91.9086,91.7503,91.7597,313226.0
2018-05-25 12:20:00,98.54,98.69,98.44,98.68,313301.0,91.7503,91.89,91.6572,91.8807,313301.0
2018-05-25 12:30:00,98.67,98.77,98.55,98.73,179341.0,91.8714,91.9645,91.7597,91.9273,179341.0
2018-05-25 12:40:00,98.73,98.84,98.56,98.57,263591.0,91.9273,92.0297,91.769,91.7783,263591.0
2018-05-25 12:50:00,98.57,98.6,98.47,98.52,236322.0,91.7783,91.8062,91.6852,91.7317,236322.0
2018-05-25 13:00:00,98.51,98.59,98.5,98.53,174299.0,91.7224,91.7969,91.7131,91.741,174299.0
2018-05-25 13:10:00,98.55,98.63,98.48,98.56,158653.0,91.7597,91.8341,91.6945,91.769,158653.0
2018-05-25 13:20:00,98.57,98.6,98.53,98.56,120241.0,91.7783,91.8062,91.741,91.769,120241.0
2018-05-25 13:30:00,98.56,98.57,98.38,98.53,239034.0,91.769,91.7783,91.6014,91.741,239034.0
2018-05-25 13:40:00,98.53,98.57,98.47,98.52,130036.0,91.741,91.7783,91.6852,91.7317,130036.0
2018-05-25 13:50:00,98.51,98.55,98.3,98.36,239678.0,91.7224,91.7597,91.5269,91.5828,239678.0
2018-05-25 14:00:00,98.35,98.53,98.3,98.49,207937.0,91.5734,91.741,91.5269,91.7038,207937.0
2018-05-25 14:10:00,98.5,98.6,98.5,98.5,164852.0,91.7131,91.8062,91.7131,91.7131,164852.0
2018-05-25 14:20:00,98.5,98.59,98.47,98.58,207258.0,91.7131,91.7969,91.6852,91.7876,207258.0
2018-05-25 14:30:00,98.59,98.6,98.45,98.46,221635.0,91.7969,91.8062,91.6665,91.6759,221635.0
2018-05-25 14:40:00,98.46,98.46,98.32,98.35,298765.0,91.6759,91.6759,91.5455,91.5734,298765.0
2018-05-25 14:50:00,98.36,98.41,98.29,98.32,260749.0,91.5828,91.6293,91.5176,91.5455,260749.0
2018-05-25 15:00:00,98.31,98.38,98.26,98.33,267298.0,91.5362,91.6014,91.4896,91.5548,267298.0
2018-05-25 15:10:00,98.33,98.43,98.29,98.39,359950.0,91.5548,91.6479,91.5176,91.6107,359950.0
2018-05-25 15:20:00,98.39,98.46,98.29,98.43,290412.0,91.6107,91.6759,91.5176,91.6479,290412.0
2018-05-25 15:30:00,98.43,98.44,98.32,98.34,280471.0,91.6479,91.6572,91.5455,91.5641,280471.0
2018-05-25 15:40:00,98.34,98.35,98.21,98.21,477165.0,91.5641,91.5734,91.4431,91.4431,477165.0
2018-05-25 15:50:00,98.22,98.45,98.21,98.38,1796087.0,91.4524,91.6665,91.4431,91.6014,1796087.0
2018-05-29 09:30:00,97.84,98.13,97.38,97.68,1263349.0,91.0986,91.3686,90.6703,90.9496,1263349.0
2018-05-29 09:40:00,97.68,98.36,97.61,98.31,684676.0,90.9496,91.5828,90.8844,91.5362,684676.0
2018-05-29 09:50:00,98.32,98.45,98.26,98.32,550688.0,91.5455,91.6665,91.4896,91.5455,550688.0
2018-05-29 10:00:00,98.31,98.87,98.26,98.85,675552.0,91.5362,92.0576,91.4896,92.039,675552.0
2018-05-29 10:10:00,98.86,98.88,98.49,98.49,456555.0,92.0483,92.0669,91.7038,91.7038,456555.0
2018-05-29 10:20:00,98.49,98.61,98.36,98.55,496804.0,91.7038,91.8155,91.5828,91.7597,496804.0
2018-05-29 10:30:00,98.55,98.7,98.3,98.69,486418.0,91.7597,91.8993,91.5269,91.89,486418.0
2018-05-29 10:40:00,98.69,98.86,98.61,98.8,538540.0,91.89,92.0483,91.8155,91.9924,538540.0
2018-05-29 10:50:00,98.79,98.88,98.22,98.25,831725.0,91.9831,92.0669,91.4524,91.4803,831725.0
2018-05-29 11:00:00,98.25,98.31,98.12,98.28,764555.0,91.4803,91.5362,91.3593,91.5083,764555.0
2018-05-29 11:10:00,98.28,98.42,98.16,98.2,580829.0,91.5083,91.6386,91.3965,91.4338,580829.0
2018-05-29 11:20:00,98.2,98.48,98.19,98.34,575337.0,91.4338,91.6945,91.4245,91.5641,575337.0
2018-05-29 11:30:00,98.34,98.41,98.02,98.03,366176.0,91.5641,91.6293,91.2662,91.2755,366176.0
2018-05-29 11:40:00,98.02,98.05,97.57,97.67,752199.0,91.2662,91.2941,90.8472,90.9403,752199.0
2018-05-29 11:50:00,97.66,97.71,97.53,97.54,417856.0,90.931,90.9775,90.8099,90.8193,417856.0
2018-05-29 12:00:00,97.55,97.55,97.28,97.34,634004.0,90.8286,90.8286,90.5772,90.633,634004.0
2018-05-29 12:10:00,97.35,97.5,97.23,97.46,550409.0,90.6423,90.782,90.5306,90.7448,550409.0
2018-05-29 12:20:00,97.47,97.63,97.42,97.53,370783.0,90.7541,90.903,90.7075,90.8099,370783.0
2018-05-29 12:30:00,97.53,97.8,97.5,97.66,384119.0,90.8099,91.0613,90.782,90.931,384119.0
2018-05-29 12:40:00,97.66,97.84,97.66,97.83,340872.0,90.931,91.0986,90.931,91.0893,340872.0
2018-05-29 12:50:00,97.83,97.96,97.82,97.9,402053.0,91.0893,91.2103,91.08,91.1544,402053.0
2018-05-29 13:00:00,97.9,97.92,97.56,97.6,292246.0,91.1544,91.1731,90.8379,90.8751,292246.0
2018-05-29 13:10:00,97.6,97.73,97.5,97.7,294984.0,90.8751,90.9962,90.782,90.9682,294984.0
2018-05-29 13:20:00,97.7,97.92,97.67,97.84,294233.0,90.9682,91.1731,90.9403,91.0986,294233.0
2018-05-29 13:30:00,97.85,97.86,97.59,97.69,268384.0,91.1079,91.1172,90.8658,90.9589,268384.0
2018-05-29 13:40:00,97.7,97.96,97.66,97.89,313493.0,90.9682,91.2103,90.931,91.1451,313493.0
2018-05-29 13:50:00,97.88,97.97,97.76,97.77,230689.0,91.1358,91.2196,91.0241,91.0334,230689.0
2018-05-29 14:00:00,97.75,97.77,97.45,97.61,398861.0,91.0148,91.0334,90.7355,90.8844,398861.0
2018-05-29 14:10:00,97.6,97.65,97.47,97.59,339746.0,90.8751,90.9217,90.7541,90.8658,339746.0
2018-05-29 14:20:00,97.59,97.82,97.43,97.81,440036.0,90.8658,91.08,90.7168,91.0706,440036.0
2018-05-29 14:30:00,97.8,97.86,97.59,97.63,309772.0,91.0613,91.1172,90.8658,90.903,309772.0
2018-05-29 14:40:00,97.63,97.71,97.4,97.59,638730.0,90.903,90.9775,90.6889,90.8658,638730.0
2018-05-29 14:50:00,97.59,97.59,97.36,97.41,468591.0,90.8658,90.8658,90.6517,90.6982,468591.0
2018-05-29 15:00:00,97.41,97.58,97.36,97.47,454668.0,90.6982,90.8565,90.6517,90.7541,454668.0
2018-05-29 15:10:00,97.48,97.56,97.35,97.41,695092.0,90.7634,90.8379,90.6423,90.6982,695092.0
2018-05-29 15:20:00,97.42,97.57,97.33,97.56,501442.0,90.7075,90.8472,90.6237,90.8379,501442.0
2018-05-29 15:30:00,97.56,97.85,97.49,97.8,610329.0,90.8379,91.1079,90.7727,91.0613,610329.0
2018-05-29 15:40:00,97.8,98.02,97.72,98.01,828503.0,91.0613,91.2662,90.9868,91.2569,828503.0
2018-05-29 15:50:00,98.01,98.16,97.92,98.01,1497141.0,91.2569,91.3965,91.1731,91.2569,1497141.0
2018-05-30 09:30:00,98.31,99.25,98.3,99.09,1651802.0,91.5362,92.4114,91.5269,92.2625,1651802.0
2018-05-30 09:40:00,99.11,99.15,98.82,98.87,622428.0,92.2811,92.3183,92.0111,92.0576,622428.0
2018-05-30 09:50:00,98.87,98.89,98.31,98.46,855097.0,92.0576,92.0762,91.5362,91.6759,855097.0
2018-05-30 10:00:00,98.46,98.46,98.18,98.31,866721.0,91.6759,91.6759,91.4152,91.5362,866721.0
2018-05-30 10:10:00,98.31,98.43,98.15,98.16,489872.0,91.5362,91.6479,91.3872,91.3965,489872.0
2018-05-30 10:20:00,98.15,98.17,97.91,98.04,913559.0,91.3872,91.4058,91.1638,91.2848,913559.0
2018-05-30 10:30:00,98.04,98.26,98.04,98.15,527891.0,91.2848,91.4896,91.2848,91.3872,527891.0
2018-05-30 10:40:00,98.15,98.55,98.1,98.54,625681.0,91.3872,91.7597,91.3407,91.7503,625681.0
2018-05-30 10:50:00,98.54,98.59,98.47,98.51,386146.0,91.7503,91.7969,91.6852,91.7224,386146.0
2018-05-30 11:00:00,98.51,98.64,98.42,98.5,437390.0,91.7224,91.8435,91.6386,91.7131,437390.0
2018-05-30 11:10:00,98.5,98.67,98.5,98.55,377806.0,91.7131,91.8714,91.7131,91.7597,377806.0
2018-05-30 11:20:00,98.55,98.65,98.46,98.46,282717.0,91.7597,91.8528,91.6759,91.6759,282717.0
2018-05-30 11:30:00,98.46,98.71,98.45,98.66,371178.0,91.6759,91.9086,91.6665,91.8621,371178.0
2018-05-30 11:40:00,98.67,98.7,98.53,98.69,272694.0,91.8714,91.8993,91.741,91.89,272694.0
2018-05-30 11:50:00,98.69,98.86,98.68,98.8,262046.0,91.89,92.0483,91.8807,91.9924,262046.0
2018-05-30 12:00:00,98.8,98.93,98.8,98.83,275053.0,91.9924,92.1135,91.9924,92.0204,275053.0
2018-05-30 12:10:00,98.84,98.9,98.74,98.77,253906.0,92.0297,92.0855,91.9366,91.9645,253906.0
2018-05-30 12:20:00,98.78,98.87,98.77,98.84,302941.0,91.9738,92.0576,91.9645,92.0297,302941.0
2018-05-30 12:30:00,98.83,98.88,98.75,98.8,224953.0,92.0204,92.0669,91.9459,91.9924,224953.0
2018-05-30 12:40:00,98.8,98.81,98.66,98.71,226878.0,91.9924,92.0017,91.8621,91.9086,226878.0
2018-05-30 12:50:00,98.72,98.81,98.69,98.8,179686.0,91.9179,92.0017,91.89,91.9924,179686.0
2018-05-30 13:00:00,98.8,98.82,98.65,98.8,240144.0,91.9924,92.0111,91.8528,91.9924,240144.0
2018-05-30 13:10:00,98.79,99.02,98.77,98.99,389877.0,91.9831,92.1973,91.9645,92.1693,389877.0
2018-05-30 13:20:00,99.0,99.04,98.89,98.92,366918.0,92.1787,92.2159,92.0762,92.1042,366918.0
2018-05-30 13:30:00,98.91,98.95,98.89,98.91,173149.0,92.0949,92.1321,92.0762,92.0949,173149.0
2018-05-30 13:40:00,98.92,98.95,98.87,98.92,220836.0,92.1042,92.1321,92.0576,92.1042,220836.0
2018-05-30 13:50:00,98.91,98.98,98.79,98.87,281892.0,92.0949,92.16,91.9831,92.0576,281892.0
2018-05-30 14:00:00,98.87,98.96,98.81,98.92,323225.0,92.0576,92.1414,92.0017,92.1042,323225.0
2018-05-30 14:10:00,98.92,98.97,98.86,98.94,311346.0,92.1042,92.1507,92.0483,92.1228,311346.0
2018-05-30 14:20:00,98.94,98.98,98.88,98.94,206239.0,92.1228,92.16,92.0669,92.1228,206239.0
2018-05-30 14:30:00,98.94,99.06,98.9,98.95,302691.0,92.1228,92.2345,92.0855,92.1321,302691.0
2018-05-30 14:40:00,98.95,98.98,98.81,98.84,317245.0,92.1321,92.16,92.0017,92.0297,317245.0
2018-05-30 14:50:00,98.84,98.93,98.81,98.84,217443.0,92.0297,92.1135,92.0017,92.0297,217443.0
2018-05-30 15:00:00,98.85,98.91,98.81,98.83,242592.0,92.039,92.0949,92.0017,92.0204,242592.0
2018-05-30 15:10:00,98.83,98.91,98.81,98.88,266395.0,92.0204,92.0949,92.0017,92.0669,266395.0
2018-05-30 15:20:00,98.89,98.93,98.85,98.91,276514.0,92.0762,92.1135,92.039,92.0949,276514.0
2018-05-30 15:30:00,98.91,98.95,98.83,98.84,390581.0,92.0949,92.1321,92.0204,92.0297,390581.0
2018-05-30 15:40:00,98.85,98.93,98.81,98.87,530078.0,92.039,92.1135,92.0017,92.0576,530078.0
2018-05-30 15:50:00,98.86,99.06,98.86,98.91,1734347.0,92.0483,92.2345,92.0483,92.0949,1734347.0
2018-05-31 09:30:00,99.29,99.4,98.89,99.38,1427862.0,92.4487,92.5511,92.0762,92.5325,1427862.0
2018-05-31 09:40:00,99.37,99.55,99.19,99.35,713064.0,92.5232,92.6908,92.3556,92.5045,713064.0
2018-05-31 09:50:00,99.34,99.56,99.31,99.4,526608.0,92.4952,92.7001,92.4673,92.5511,526608.0
2018-05-31 10:00:00,99.41,99.52,99.24,99.27,589453.0,92.5604,92.6628,92.4021,92.43,589453.0
2018-05-31 10:10:00,99.26,99.38,99.17,99.22,469633.0,92.4207,92.5325,92.3369,92.3835,469633.0
2018-05-31 10:20:00,99.22,99.3,99.1,99.24,470589.0,92.3835,92.458,92.2718,92.4021,470589.0
2018-05-31 10:30:00,99.23,99.31,99.1,99.17,377234.0,92.3928,92.4673,92.2718,92.3369,377234.0
2018-05-31 10:40:00,99.17,99.26,98.85,98.85,518374.0,92.3369,92.4207,92.039,92.039,518374.0
2018-05-31 10:50:00,98.86,98.99,98.73,98.91,408357.0,92.0483,92.1693,91.9273,92.0949,408357.0
2018-05-31 11:00:00,98.9,99.04,98.82,99.02,361094.0,92.0855,92.2159,92.0111,92.1973,361094.0
2018-05-31 11:10:00,99.01,99.04,98.85,98.95,266269.0,92.188,92.2159,92.039,92.1321,266269.0
2018-05-31 11:20:00,98.95,99.32,98.92,99.29,483560.0,92.1321,92.4766,92.1042,92.4487,483560.0
2018-05-31 11:30:00,99.3,99.69,99.18,99.6,592406.0,92.458,92.8211,92.3463,92.7373,592406.0
2018-05-31 11:40:00,99.61,99.96,99.59,99.91,847034.0,92.7466,93.0725,92.728,93.026,847034.0
2018-05-31 11:50:00,99.91,99.99,99.78,99.78,645421.0,93.026,93.1004,92.9049,92.9049,645421.0
2018-05-31 12:00:00,99.78,99.89,99.72,99.76,451594.0,92.9049,93.0073,92.849,92.8863,451594.0
2018-05-31 12:10:00,99.75,99.9,99.75,99.89,236487.0,92.877,93.0166,92.877,93.0073,236487.0
2018-05-31 12:20:00,99.89,99.9,99.65,99.69,243826.0,93.0073,93.0166,92.7839,92.8211,243826.0
2018-05-31 12:30:00,99.69,99.75,99.63,99.68,216584.0,92.8211,92.877,92.7652,92.8118,216584.0
2018-05-31 12:40:00,99.67,99.82,99.59,99.81,267034.0,92.8025,92.9422,92.728,92.9328,267034.0
2018-05-31 12:50:00,99.81,99.87,99.77,99.86,186403.0,92.9328,92.9887,92.8956,92.9794,186403.0
2018-05-31 13:00:00,99.86,99.87,99.66,99.67,159898.0,92.9794,92.9887,92.7932,92.8025,159898.0
2018-05-31 13:10:00,99.67,99.78,99.61,99.73,251382.0,92.8025,92.9049,92.7466,92.8584,251382.0
2018-05-31 13:20:00,99.72,99.72,99.6,99.66,179340.0,92.849,92.849,92.7373,92.7932,179340.0
2018-05-31 13:30:00,99.67,99.7,99.47,99.55,287539.0,92.8025,92.8304,92.6163,92.6908,287539.0
2018-05-31 13:40:00,99.55,99.64,99.52,99.56,186986.0,92.6908,92.7746,92.6628,92.7001,186986.0
2018-05-31 13:50:00,99.55,99.57,99.26,99.3,417602.0,92.6908,92.7094,92.4207,92.458,417602.0
2018-05-31 14:00:00,99.31,99.31,99.08,99.15,460842.0,92.4673,92.4673,92.2531,92.3183,460842.0
2018-05-31 14:10:00,99.15,99.32,99.07,99.22,401035.0,92.3183,92.4766,92.2438,92.3835,401035.0
2018-05-31 14:20:00,99.23,99.26,99.1,99.11,256519.0,92.3928,92.4207,92.2718,92.2811,256519.0
2018-05-31 14:30:00,99.1,99.16,99.01,99.04,321570.0,92.2718,92.3276,92.188,92.2159,321570.0
2018-05-31 14:40:00,99.04,99.19,98.95,98.97,339268.0,92.2159,92.3556,92.1321,92.1507,339268.0
2018-05-31 14:50:00,98.97,99.06,98.94,99.03,390830.0,92.1507,92.2345,92.1228,92.2066,390830.0
2018-05-31 15:00:00,99.03,99.12,98.9,99.04,455927.0,92.2066,92.2904,92.0855,92.2159,455927.0
2018-05-31 15:10:00,99.04,99.09,98.98,99.03,325812.0,92.2159,92.2625,92.16,92.2066,325812.0
2018-05-31 15:20:00,99.03,99.05,98.93,99.02,322102.0,92.2066,92.2252,92.1135,92.1973,322102.0
2018-05-31 15:30:00,99.02,99.02,98.8,98.91,668756.0,92.1973,92.1973,91.9924,92.0949,668756.0
2018-05-31 15:40:00,98.9,98.93,98.8,98.88,747659.0,92.0855,92.1135,91.9924,92.0669,747659.0
2018-05-31 15:50:00,98.87,98.95,98.61,98.86,3142971.0,92.0576,92.1321,91.8155,92.0483,3142971.0
2018-06-01 09:30:00,99.24,99.78,99.17,99.52,1361128.0,92.4021,92.9049,92.3369,92.6628,1361128.0
2018-06-01 09:40:00,99.52,99.68,99.35,99.5,741016.0,92.6628,92.8118,92.5045,92.6442,741016.0
2018-06-01 09:50:00,99.51,99.75,99.51,99.63,501013.0,92.6535,92.877,92.6535,92.7652,501013.0
2018-06-01 10:00:00,99.63,99.77,99.62,99.65,515726.0,92.7652,92.8956,92.7559,92.7839,515726.0
2018-06-01 10:10:00,99.66,99.91,99.54,99.87,676870.0,92.7932,93.026,92.6814,92.9887,676870.0
2018-06-01 10:20:00,99.87,100.19,99.87,100.0,1524480.0,92.9887,93.2867,92.9887,93.1098,1524480.0
2018-06-01 10:30:00,99.99,100.13,99.81,100.06,614073.0,93.1004,93.2308,92.9328,93.1656,614073.0
2018-06-01 10:40:00,100.05,100.16,99.86,100.16,826307.0,93.1563,93.2587,92.9794,93.2587,826307.0
2018-06-01 10:50:00,100.16,100.33,100.09,100.2,654827.0,93.2587,93.417,93.1935,93.296,654827.0
2018-06-01 11:00:00,100.2,100.3,100.1,100.21,457950.0,93.296,93.3891,93.2029,93.3053,457950.0
2018-06-01 11:10:00,100.21,100.39,100.18,100.34,397512.0,93.3053,93.4729,93.2773,93.4263,397512.0
2018-06-01 11:20:00,100.34,100.42,100.27,100.29,487747.0,93.4263,93.5008,93.3611,93.3798,487747.0
2018-06-01 11:30:00,100.29,100.6,100.28,100.53,534323.0,93.3798,93.6684,93.3705,93.6032,534323.0
2018-06-01 11:40:00,100.54,100.7,100.53,100.61,432407.0,93.6125,93.7615,93.6032,93.6777,432407.0
2018-06-01 11:50:00,100.61,100.74,100.59,100.65,384246.0,93.6777,93.7988,93.6591,93.715,384246.0
2018-06-01 12:00:00,100.66,100.84,100.64,100.74,726828.0,93.7243,93.8919,93.7057,93.7988,726828.0
2018-06-01 12:10:00,100.74,100.86,100.7,100.77,337164.0,93.7988,93.9105,93.7615,93.8267,337164.0
2018-06-01 12:20:00,100.78,100.8,100.67,100.68,262344.0,93.836,93.8546,93.7336,93.7429,262344.0
2018-06-01 12:30:00,100.69,100.7,100.56,100.56,454529.0,93.7522,93.7615,93.6312,93.6312,454529.0
2018-06-01 12:40:00,100.56,100.6,100.48,100.48,394553.0,93.6312,93.6684,93.5567,93.5567,394553.0
2018-06-01 12:50:00,100.48,100.5,100.38,100.49,341270.0,93.5567,93.5753,93.4636,93.566,341270.0
2018-06-01 13:00:00,100.5,100.57,100.45,100.5,379543.0,93.5753,93.6405,93.5287,93.5753,379543.0
2018-06-01 13:10:00,100.5,100.68,100.45,100.6,301456.0,93.5753,93.7429,93.5287,93.6684,301456.0
2018-06-01 13:20:00,100.6,100.71,100.56,100.58,407484.0,93.6684,93.7708,93.6312,93.6498,407484.0
2018-06-01 13:30:00,100.58,100.61,100.51,100.52,212450.0,93.6498,93.6777,93.5846,93.5939,212450.0
2018-06-01 13:40:00,100.51,100.61,100.5,100.53,297468.0,93.5846,93.6777,93.5753,93.6032,297468.0
2018-06-01 13:50:00,100.53,100.59,100.51,100.57,175709.0,93.6032,93.6591,93.5846,93.6405,175709.0
2018-06-01 14:00:00,100.57,100.63,100.36,100.38,305031.0,93.6405,93.6963,93.4449,93.4636,305031.0
2018-06-01 14:10:00,100.38,100.46,100.33,100.4,382250.0,93.4636,93.5381,93.417,93.4822,382250.0
2018-06-01 14:20:00,100.4,100.61,100.38,100.56,298587.0,93.4822,93.6777,93.4636,93.6312,298587.0
2018-06-01 14:30:00,100.57,100.6,100.44,100.48,289987.0,93.6405,93.6684,93.5194,93.5567,289987.0
2018-06-01 14:40:00,100.48,100.55,100.38,100.43,392669.0,93.5567,93.6219,93.4636,93.5101,392669.0
2018-06-01 14:50:00,100.43,100.48,100.39,100.4,318861.0,93.5101,93.5567,93.4729,93.4822,318861.0
2018-06-01 15:00:00,100.4,100.42,100.26,100.28,500310.0,93.4822,93.5008,93.3518,93.3705,500310.0
2018-06-01 15:10:00,100.28,100.31,100.19,100.29,484387.0,93.3705,93.3984,93.2867,93.3798,484387.0
2018-06-01 15:20:00,100.29,100.36,100.24,100.34,435973.0,93.3798,93.4449,93.3332,93.4263,435973.0
2018-06-01 15:30:00,100.35,100.48,100.33,100.48,353823.0,93.4356,93.5567,93.417,93.5567,353823.0
2018-06-01 15:40:00,100.48,100.6,100.46,100.51,719201.0,93.5567,93.6684,93.5381,93.5846,719201.0
2018-06-01 15:50:00,100.5,100.81,100.47,100.76,2441903.0,93.5753,93.8639,93.5474,93.8174,2441903.0
2018-06-04 09:30:00,101.26,101.78,101.05,101.38,2615071.0,94.2829,94.7671,94.0874,94.3947,2615071.0
2018-06-04 09:40:00,101.37,101.7,101.29,101.68,905575.0,94.3854,94.6926,94.3109,94.674,905575.0
2018-06-04 09:50:00,101.68,101.78,101.28,101.37,807514.0,94.674,94.7671,94.3016,94.3854,807514.0
2018-06-04 10:00:00,101.37,101.52,100.88,100.95,1053877.0,94.3854,94.525,93.9291,93.9943,1053877.0
2018-06-04 10:10:00,100.95,101.36,100.85,101.26,701618.0,93.9943,94.376,93.9012,94.2829,701618.0
2018-06-04 10:20:00,101.27,101.47,101.22,101.22,689749.0,94.2922,94.4785,94.2457,94.2457,689749.0
2018-06-04 10:30:00,101.23,101.23,100.98,101.08,630419.0,94.255,94.255,94.0222,94.1153,630419.0
2018-06-04 10:40:00,101.08,101.44,101.01,101.36,481513.0,94.1153,94.4505,94.0502,94.376,481513.0
2018-06-04 10:50:00,101.35,101.49,101.24,101.45,340185.0,94.3667,94.4971,94.2643,94.4598,340185.0
2018-06-04 11:00:00,101.46,101.69,101.3,101.32,830098.0,94.4692,94.6833,94.3202,94.3388,830098.0
2018-06-04 11:10:00,101.32,101.37,101.2,101.29,415621.0,94.3388,94.3854,94.2271,94.3109,415621.0
2018-06-04 11:20:00,101.28,101.42,101.17,101.3,368226.0,94.3016,94.4319,94.1991,94.3202,368226.0
2018-06-04 11:30:00,101.29,101.29,101.19,101.24,213372.0,94.3109,94.3109,94.2178,94.2643,213372.0
2018-06-04 11:40:00,101.23,101.27,101.08,101.24,366273.0,94.255,94.2922,94.1153,94.2643,366273.0
2018-06-04 11:50:00,101.24,101.34,101.1,101.31,231584.0,94.2643,94.3574,94.134,94.3295,231584.0
2018-06-04 12:00:00,101.32,101.43,101.28,101.31,396839.0,94.3388,94.4412,94.3016,94.3295,396839.0
2018-06-04 12:10:00,101.3,101.45,101.24,101.44,339917.0,94.3202,94.4598,94.2643,94.4505,339917.0
2018-06-04 12:20:00,101.44,101.79,101.43,101.75,855431.0,94.4505,94.7764,94.4412,94.7392,855431.0
2018-06-04 12:30:00,101.75,101.86,101.7,101.77,479567.0,94.7392,94.8416,94.6926,94.7578,479567.0
2018-06-04 12:40:00,101.76,101.78,101.68,101.72,250146.0,94.7485,94.7671,94.674,94.7112,250146.0
2018-06-04 12:50:00,101.72,101.74,101.66,101.68,215962.0,94.7112,94.7299,94.6554,94.674,215962.0
2018-06-04 13:00:00,101.68,101.72,101.58,101.66,491621.0,94.674,94.7112,94.5809,94.6554,491621.0
2018-06-04 13:10:00,101.67,101.71,101.62,101.69,324177.0,94.6647,94.7019,94.6181,94.6833,324177.0
2018-06-04 13:20:00,101.7,101.71,101.64,101.69,262795.0,94.6926,94.7019,94.6368,94.6833,262795.0
2018-06-04 13:30:00,101.69,101.71,101.6,101.63,356153.0,94.6833,94.7019,94.5995,94.6274,356153.0
2018-06-04 13:40:00,101.62,101.62,101.47,101.48,356199.0,94.6181,94.6181,94.4785,94.4878,356199.0
2018-06-04 13:50:00,101.48,101.49,101.4,101.41,287458.0,94.4878,94.4971,94.4133,94.4226,287458.0
2018-06-04 14:00:00,101.42,101.42,101.33,101.36,506720.0,94.4319,94.4319,94.3481,94.376,506720.0
2018-06-04 14:10:00,101.36,101.57,101.35,101.56,439907.0,94.376,94.5716,94.3667,94.5623,439907.0
2018-06-04 14:20:00,101.56,101.58,101.51,101.55,265587.0,94.5623,94.5809,94.5157,94.553,265587.0
2018-06-04 14:30:00,101.55,101.65,101.53,101.61,332892.0,94.553,94.6461,94.5343,94.6088,332892.0
2018-06-04 14:40:00,101.62,101.62,101.44,101.47,281127.0,94.6181,94.6181,94.4505,94.4785,281127.0
2018-06-04 14:50:00,101.47,101.47,101.36,101.47,467592.0,94.4785,94.4785,94.376,94.4785,467592.0
2018-06-04 15:00:00,101.46,101.47,101.35,101.38,346474.0,94.4692,94.4785,94.3667,94.3947,346474.0
2018-06-04 15:10:00,101.37,101.51,101.37,101.47,465974.0,94.3854,94.5157,94.3854,94.4785,465974.0
2018-06-04 15:20:00,101.47,101.52,101.43,101.51,452299.0,94.4785,94.525,94.4412,94.5157,452299.0
2018-06-04 15:30:00,101.51,101.7,101.5,101.69,613737.0,94.5157,94.6926,94.5064,94.6833,613737.0
2018-06-04 15:40:00,101.69,101.71,101.44,101.57,747792.0,94.6833,94.7019,94.4505,94.5716,747792.0
2018-06-04 15:50:00,101.57,101.75,101.57,101.66,1959698.0,94.5716,94.7392,94.5716,94.6554,1959698.0
2018-06-05 09:30:00,101.98,102.1,101.62,101.74,1568984.0,94.9533,95.0651,94.6181,94.7299,1568984.0
2018-06-05 09:40:00,101.73,101.84,101.53,101.6,787171.0,94.7205,94.823,94.5343,94.5995,787171.0
2018-06-05 09:50:00,101.6,102.11,101.6,102.1,816972.0,94.5995,95.0744,94.5995,95.0651,816972.0
2018-06-05 10:00:00,102.1,102.17,102.02,102.11,716582.0,95.0651,95.1302,94.9906,95.0744,716582.0
2018-06-05 10:10:00,102.11,102.14,101.9,101.94,559171.0,95.0744,95.1023,94.8788,94.9161,559171.0
2018-06-05 10:20:00,101.94,102.03,101.91,102.02,424329.0,94.9161,94.9999,94.8881,94.9906,424329.0
2018-06-05 10:30:00,102.02,102.18,101.97,102.05,531733.0,94.9906,95.1395,94.944,95.0185,531733.0
2018-06-05 10:40:00,102.06,102.11,102.0,102.1,410117.0,95.0278,95.0744,94.9719,95.0651,410117.0
2018-06-05 10:50:00,102.09,102.21,102.08,102.2,614909.0,95.0557,95.1675,95.0464,95.1582,614909.0
2018-06-05 11:00:00,102.2,102.25,101.95,101.96,551707.0,95.1582,95.2047,94.9254,94.9347,551707.0
2018-06-05 11:10:00,101.97,102.17,101.95,102.14,403810.0,94.944,95.1302,94.9254,95.1023,403810.0
2018-06-05 11:20:00,102.14,102.19,102.06,102.1,241594.0,95.1023,95.1489,95.0278,95.0651,241594.0
2018-06-05 11:30:00,102.11,102.15,101.95,101.98,506185.0,95.0744,95.1116,94.9254,94.9533,506185.0
2018-06-05 11:40:00,101.97,101.98,101.71,101.84,515244.0,94.944,94.9533,94.7019,94.823,515244.0
2018-06-05 11:50:00,101.84,102.01,101.82,101.98,343860.0,94.823,94.9813,94.8043,94.9533,343860.0
2018-06-05 12:00:00,101.98,102.0,101.78,101.89,315920.0,94.9533,94.9719,94.7671,94.8695,315920.0
2018-06-05 12:10:00,101.89,101.9,101.7,101.71,328371.0,94.8695,94.8788,94.6926,94.7019,328371.0
2018-06-05 12:20:00,101.72,101.73,101.54,101.62,273594.0,94.7112,94.7205,94.5436,94.6181,273594.0
2018-06-05 12:30:00,101.63,101.77,101.57,101.75,256547.0,94.6274,94.7578,94.5716,94.7392,256547.0
2018-06-05 12:40:00,101.76,101.78,101.64,101.7,293597.0,94.7485,94.7671,94.6368,94.6926,293597.0
2018-06-05 12:50:00,101.7,101.82,101.69,101.79,285276.0,94.6926,94.8043,94.6833,94.7764,285276.0
2018-06-05 13:00:00,101.8,101.84,101.72,101.81,206714.0,94.7857,94.823,94.7112,94.795,206714.0
2018-06-05 13:10:00,101.81,101.92,101.79,101.9,234482.0,94.795,94.8975,94.7764,94.8788,234482.0
2018-06-05 13:20:00,101.89,101.9,101.71,101.81,222923.0,94.8695,94.8788,94.7019,94.795,222923.0
2018-06-05 13:30:00,101.81,101.84,101.73,101.79,167745.0,94.795,94.823,94.7205,94.7764,167745.0
2018-06-05 13:40:00,101.78,101.98,101.73,101.96,226290.0,94.7671,94.9533,94.7205,94.9347,226290.0
2018-06-05 13:50:00,101.96,102.04,101.89,102.04,259480.0,94.9347,95.0092,94.8695,95.0092,259480.0
2018-06-05 14:00:00,102.04,102.05,101.88,101.95,289234.0,95.0092,95.0185,94.8602,94.9254,289234.0
2018-06-05 14:10:00,101.96,102.05,101.92,102.03,202218.0,94.9347,95.0185,94.8975,94.9999,202218.0
2018-06-05 14:20:00,102.02,102.11,102.0,102.06,250367.0,94.9906,95.0744,94.9719,95.0278,250367.0
2018-06-05 14:30:00,102.05,102.15,102.04,102.11,219692.0,95.0185,95.1116,95.0092,95.0744,219692.0
2018-06-05 14:40:00,102.11,102.27,102.1,102.23,367998.0,95.0744,95.2233,95.0651,95.1861,367998.0
2018-06-05 14:50:00,102.23,102.26,102.22,102.24,327703.0,95.1861,95.214,95.1768,95.1954,327703.0
2018-06-05 15:00:00,102.24,102.24,102.14,102.23,199953.0,95.1954,95.1954,95.1023,95.1861,199953.0
2018-06-05 15:10:00,102.23,102.24,102.15,102.2,277248.0,95.1861,95.1954,95.1116,95.1582,277248.0
2018-06-05 15:20:00,102.2,102.21,102.03,102.15,288484.0,95.1582,95.1675,94.9999,95.1116,288484.0
2018-06-05 15:30:00,102.15,102.25,102.11,102.23,325519.0,95.1116,95.2047,95.0744,95.1861,325519.0
2018-06-05 15:40:00,102.24,102.31,102.19,102.3,513254.0,95.1954,95.2606,95.1489,95.2513,513254.0
2018-06-05 15:50:00,102.29,102.33,102.08,102.2,1887742.0,95.242,95.2792,95.0464,95.1582,1887742.0
2018-06-06 09:30:00,102.48,102.6,102.32,102.44,1253313.0,95.4189,95.5306,95.2699,95.3816,1253313.0
2018-06-06 09:40:00,102.44,102.57,102.26,102.4,725082.0,95.3816,95.5027,95.214,95.3444,725082.0
2018-06-06 09:50:00,102.41,102.47,102.2,102.24,748427.0,95.3537,95.4096,95.1582,95.1954,748427.0
2018-06-06 10:00:00,102.25,102.31,102.12,102.19,418484.0,95.2047,95.2606,95.0837,95.1489,418484.0
2018-06-06 10:10:00,102.19,102.33,102.02,102.05,443051.0,95.1489,95.2792,94.9906,95.0185,443051.0
2018-06-06 10:20:00,102.06,102.2,101.92,102.1,520880.0,95.0278,95.1582,94.8975,95.0651,520880.0
2018-06-06 10:30:00,102.09,102.17,102.02,102.11,418661.0,95.0557,95.1302,94.9906,95.0744,418661.0
2018-06-06 10:40:00,102.11,102.24,101.92,101.97,582360.0,95.0744,95.1954,94.8975,94.944,582360.0
2018-06-06 10:50:00,101.98,102.1,101.94,102.09,458354.0,94.9533,95.0651,94.9161,95.0557,458354.0
2018-06-06 11:00:00,102.09,102.26,102.08,102.19,313820.0,95.0557,95.214,95.0464,95.1489,313820.0
2018-06-06 11:10:00,102.2,102.41,102.15,102.36,283367.0,95.1582,95.3537,95.1116,95.3071,283367.0
2018-06-06 11:20:00,102.37,102.5,102.36,102.47,314535.0,95.3165,95.4375,95.3071,95.4096,314535.0
2018-06-06 11:30:00,102.46,102.55,102.46,102.47,239983.0,95.4003,95.484,95.4003,95.4096,239983.0
2018-06-06 11:40:00,102.46,102.5,102.42,102.47,313251.0,95.4003,95.4375,95.363,95.4096,313251.0
2018-06-06 11:50:00,102.48,102.52,102.43,102.5,325170.0,95.4189,95.4561,95.3723,95.4375,325170.0
2018-06-06 12:00:00,102.5,102.55,102.23,102.25,297254.0,95.4375,95.484,95.1861,95.2047,297254.0
2018-06-06 12:10:00,102.24,102.34,102.24,102.31,130020.0,95.1954,95.2885,95.1954,95.2606,130020.0
2018-06-06 12:20:00,102.31,102.31,102.19,102.23,223311.0,95.2606,95.2606,95.1489,95.1861,223311.0
2018-06-06 12:30:00,102.22,102.29,102.18,102.21,305711.0,95.1768,95.242,95.1395,95.1675,305711.0
2018-06-06 12:40:00,102.21,102.25,102.16,102.22,114324.0,95.1675,95.2047,95.1209,95.1768,114324.0
2018-06-06 12:50:00,102.22,102.26,102.15,102.22,134441.0,95.1768,95.214,95.1116,95.1768,134441.0
2018-06-06 13:00:00,102.23,102.24,102.18,102.2,108909.0,95.1861,95.1954,95.1395,95.1582,108909.0
2018-06-06 13:10:00,102.2,102.27,102.14,102.14,202992.0,95.1582,95.2233,95.1023,95.1023,202992.0
2018-06-06 13:20:00,102.15,102.15,101.9,102.07,277089.0,95.1116,95.1116,94.8788,95.0371,277089.0
2018-06-06 13:30:00,102.07,102.13,102.01,102.1,167461.0,95.0371,95.093,94.9813,95.0651,167461.0
2018-06-06 13:40:00,102.11,102.13,102.05,102.1,226944.0,95.0744,95.093,95.0185,95.0651,226944.0
2018-06-06 13:50:00,102.11,102.11,102.01,102.06,204344.0,95.0744,95.0744,94.9813,95.0278,204344.0
2018-06-06 14:00:00,102.07,102.19,102.06,102.18,117801.0,95.0371,95.1489,95.0278,95.1395,117801.0
2018-06-06 14:10:00,102.18,102.29,102.18,102.22,202554.0,95.1395,95.242,95.1395,95.1768,202554.0
2018-06-06 14:20:00,102.24,102.27,102.19,102.21,158716.0,95.1954,95.2233,95.1489,95.1675,158716.0
2018-06-06 14:30:00,102.22,102.34,102.18,102.32,172342.0,95.1768,95.2885,95.1395,95.2699,172342.0
2018-06-06 14:40:00,102.32,102.45,102.31,102.43,269237.0,95.2699,95.3909,95.2606,95.3723,269237.0
2018-06-06 14:50:00,102.43,102.47,102.41,102.43,209530.0,95.3723,95.4096,95.3537,95.3723,209530.0
2018-06-06 15:00:00,102.44,102.45,102.33,102.35,231962.0,95.3816,95.3909,95.2792,95.2978,231962.0
2018-06-06 15:10:00,102.35,102.44,102.31,102.38,285070.0,95.2978,95.3816,95.2606,95.3258,285070.0
2018-06-06 15:20:00,102.38,102.43,102.34,102.35,244045.0,95.3258,95.3723,95.2885,95.2978,244045.0
2018-06-06 15:30:00,102.35,102.42,102.32,102.39,303496.0,95.2978,95.363,95.2699,95.3351,303496.0
2018-06-06 15:40:00,102.4,102.43,102.27,102.32,524395.0,95.3444,95.3723,95.2233,95.2699,524395.0
2018-06-06 15:50:00,102.32,102.59,102.31,102.57,2033936.0,95.2699,95.5213,95.2606,95.5027,2033936.0
2018-06-07 09:30:00,102.65,102.69,102.08,102.24,1085754.0,95.5772,95.6144,95.0464,95.1954,1085754.0
2018-06-07 09:40:00,102.23,102.35,102.13,102.17,481529.0,95.1861,95.2978,95.093,95.1302,481529.0
2018-06-07 09:50:00,102.16,102.35,102.05,102.15,554025.0,95.1209,95.2978,95.0185,95.1116,554025.0
2018-06-07 10:00:00,102.15,102.22,101.92,101.94,464267.0,95.1116,95.1768,94.8975,94.9161,464267.0
2018-06-07 10:10:00,101.93,102.08,101.87,101.93,402562.0,94.9068,95.0464,94.8509,94.9068,402562.0
2018-06-07 10:20:00,101.94,101.94,101.63,101.75,589862.0,94.9161,94.9161,94.6274,94.7392,589862.0
2018-06-07 10:30:00,101.75,101.75,101.2,101.2,850337.0,94.7392,94.7392,94.2271,94.2271,850337.0
2018-06-07 10:40:00,101.2,101.21,100.92,101.17,1327575.0,94.2271,94.2364,93.9664,94.1991,1327575.0
2018-06-07 10:50:00,101.17,101.58,101.08,101.56,540735.0,94.1991,94.5809,94.1153,94.5623,540735.0
2018-06-07 11:00:00,101.55,101.6,101.19,101.32,578835.0,94.553,94.5995,94.2178,94.3388,578835.0
2018-06-07 11:10:00,101.31,101.7,101.3,101.68,433216.0,94.3295,94.6926,94.3202,94.674,433216.0
2018-06-07 11:20:00,101.68,101.8,101.61,101.68,402419.0,94.674,94.7857,94.6088,94.674,402419.0
2018-06-07 11:30:00,101.68,101.73,101.37,101.5,385264.0,94.674,94.7205,94.3854,94.5064,385264.0
2018-06-07 11:40:00,101.5,101.6,101.4,101.44,365908.0,94.5064,94.5995,94.4133,94.4505,365908.0
2018-06-07 11:50:00,101.45,101.54,101.36,101.47,408567.0,94.4598,94.5436,94.376,94.4785,408567.0
2018-06-07 12:00:00,101.47,101.61,101.46,101.5,412554.0,94.4785,94.6088,94.4692,94.5064,412554.0
2018-06-07 12:10:00,101.49,101.55,101.42,101.49,234175.0,94.4971,94.553,94.4319,94.4971,234175.0
2018-06-07 12:20:00,101.49,101.73,101.41,101.7,304933.0,94.4971,94.7205,94.4226,94.6926,304933.0
2018-06-07 12:30:00,101.7,101.7,101.41,101.58,299848.0,94.6926,94.6926,94.4226,94.5809,299848.0
2018-06-07 12:40:00,101.58,101.62,101.26,101.29,390222.0,94.5809,94.6181,94.2829,94.3109,390222.0
2018-06-07 12:50:00,101.29,101.4,101.08,101.29,473164.0,94.3109,94.4133,94.1153,94.3109,473164.0
2018-06-07 13:00:00,101.28,101.34,101.22,101.25,191207.0,94.3016,94.3574,94.2457,94.2736,191207.0
2018-06-07 13:10:00,101.24,101.27,100.89,101.02,387853.0,94.2643,94.2922,93.9384,94.0595,387853.0
2018-06-07 13:20:00,101.02,101.2,101.0,101.03,282508.0,94.0595,94.2271,94.0408,94.0688,282508.0
2018-06-07 13:30:00,101.03,101.11,100.64,100.75,670559.0,94.0688,94.1433,93.7057,93.8081,670559.0
2018-06-07 13:40:00,100.74,100.88,100.55,100.86,580093.0,93.7988,93.9291,93.6219,93.9105,580093.0
2018-06-07 13:50:00,100.87,100.87,100.51,100.52,461715.0,93.9198,93.9198,93.5846,93.5939,461715.0
2018-06-07 14:00:00,100.52,100.72,100.38,100.65,750398.0,93.5939,93.7801,93.4636,93.715,750398.0
2018-06-07 14:10:00,100.63,100.7,100.55,100.64,618038.0,93.6963,93.7615,93.6219,93.7057,618038.0
2018-06-07 14:20:00,100.64,100.66,100.47,100.62,445241.0,93.7057,93.7243,93.5474,93.687,445241.0
2018-06-07 14:30:00,100.61,100.79,100.59,100.77,534083.0,93.6777,93.8453,93.6591,93.8267,534083.0
2018-06-07 14:40:00,100.76,100.86,100.69,100.85,367990.0,93.8174,93.9105,93.7522,93.9012,367990.0
2018-06-07 14:50:00,100.85,100.94,100.72,100.78,393318.0,93.9012,93.985,93.7801,93.836,393318.0
2018-06-07 15:00:00,100.78,100.93,100.67,100.79,430707.0,93.836,93.9757,93.7336,93.8453,430707.0
2018-06-07 15:10:00,100.8,100.92,100.73,100.9,308353.0,93.8546,93.9664,93.7895,93.9477,308353.0
2018-06-07 15:20:00,100.9,101.1,100.88,100.99,427931.0,93.9477,94.134,93.9291,94.0315,427931.0
2018-06-07 15:30:00,100.99,101.01,100.89,100.9,426045.0,94.0315,94.0502,93.9384,93.9477,426045.0
2018-06-07 15:40:00,100.9,100.98,100.74,100.83,761533.0,93.9477,94.0222,93.7988,93.8826,761533.0
2018-06-07 15:50:00,100.83,100.97,100.73,100.92,1535784.0,93.8826,94.0129,93.7895,93.9664,1535784.0
2018-06-08 09:30:00,101.0,101.27,100.54,100.71,1381233.0,94.0408,94.2922,93.6125,93.7708,1381233.0
2018-06-08 09:40:00,100.7,101.08,100.66,101.05,904928.0,93.7615,94.1153,93.7243,94.0874,904928.0
2018-06-08 09:50:00,101.05,101.16,100.88,101.02,725339.0,94.0874,94.1898,93.9291,94.0595,725339.0
2018-06-08 10:00:00,101.03,101.1,100.9,100.99,557180.0,94.0688,94.134,93.9477,94.0315,557180.0
2018-06-08 10:10:00,100.99,101.06,100.86,100.99,369152.0,94.0315,94.0967,93.9105,94.0315,369152.0
2018-06-08 10:20:00,100.99,101.09,100.8,100.82,331176.0,94.0315,94.1246,93.8546,93.8733,331176.0
2018-06-08 10:30:00,100.81,100.87,100.7,100.72,498917.0,93.8639,93.9198,93.7615,93.7801,498917.0
2018-06-08 10:40:00,100.73,100.91,100.63,100.84,458338.0,93.7895,93.957,93.6963,93.8919,458338.0
2018-06-08 10:50:00,100.84,101.17,100.81,101.16,382000.0,93.8919,94.1991,93.8639,94.1898,382000.0
2018-06-08 11:00:00,101.15,101.4,101.08,101.39,243124.0,94.1805,94.4133,94.1153,94.404,243124.0
2018-06-08 11:10:00,101.4,101.63,101.39,101.56,368347.0,94.4133,94.6274,94.404,94.5623,368347.0
2018-06-08 11:20:00,101.56,101.57,101.37,101.45,427049.0,94.5623,94.5716,94.3854,94.4598,427049.0
2018-06-08 11:30:00,101.46,101.47,101.16,101.31,485056.0,94.4692,94.4785,94.1898,94.3295,485056.0
2018-06-08 11:40:00,101.32,101.4,101.15,101.21,289549.0,94.3388,94.4133,94.1805,94.2364,289549.0
2018-06-08 11:50:00,101.22,101.32,101.15,101.25,200548.0,94.2457,94.3388,94.1805,94.2736,200548.0
2018-06-08 12:00:00,101.26,101.33,101.2,101.23,199838.0,94.2829,94.3481,94.2271,94.255,199838.0
2018-06-08 12:10:00,101.23,101.36,101.17,101.33,222455.0,94.255,94.376,94.1991,94.3481,222455.0
2018-06-08 12:20:00,101.32,101.46,101.31,101.46,267614.0,94.3388,94.4692,94.3295,94.4692,267614.0
2018-06-08 12:30:00,101.45,101.56,101.41,101.46,235543.0,94.4598,94.5623,94.4226,94.4692,235543.0
2018-06-08 12:40:00,101.45,101.51,101.39,101.49,305285.0,94.4598,94.5157,94.404,94.4971,305285.0
2018-06-08 12:50:00,101.49,101.56,101.44,101.47,230797.0,94.4971,94.5623,94.4505,94.4785,230797.0
2018-06-08 13:00:00,101.47,101.48,101.39,101.48,227714.0,94.4785,94.4878,94.404,94.4878,227714.0
2018-06-08 13:10:00,101.48,101.51,101.4,101.45,167519.0,94.4878,94.5157,94.4133,94.4598,167519.0
2018-06-08 13:20:00,101.45,101.47,101.38,101.41,143089.0,94.4598,94.4785,94.3947,94.4226,143089.0
2018-06-08 13:30:00,101.41,101.47,101.36,101.43,232281.0,94.4226,94.4785,94.376,94.4412,232281.0
2018-06-08 13:40:00,101.43,101.51,101.4,101.42,227121.0,94.4412,94.5157,94.4133,94.4319,227121.0
2018-06-08 13:50:00,101.41,101.45,101.25,101.38,398899.0,94.4226,94.4598,94.2736,94.3947,398899.0
2018-06-08 14:00:00,101.38,101.46,101.36,101.44,257094.0,94.3947,94.4692,94.376,94.4505,257094.0
2018-06-08 14:10:00,101.45,101.64,101.44,101.52,368586.0,94.4598,94.6368,94.4505,94.525,368586.0
2018-06-08 14:20:00,101.52,101.63,101.48,101.63,247600.0,94.525,94.6274,94.4878,94.6274,247600.0
2018-06-08 14:30:00,101.63,101.7,101.6,101.68,274953.0,94.6274,94.6926,94.5995,94.674,274953.0
2018-06-08 14:40:00,101.69,101.78,101.68,101.7,196609.0,94.6833,94.7671,94.674,94.6926,196609.0
2018-06-08 14:50:00,101.71,101.84,101.66,101.68,309152.0,94.7019,94.823,94.6554,94.674,309152.0
2018-06-08 15:00:00,101.67,101.71,101.64,101.65,260043.0,94.6647,94.7019,94.6368,94.6461,260043.0
2018-06-08 15:10:00,101.66,101.71,101.51,101.54,330173.0,94.6554,94.7019,94.5157,94.5436,330173.0
2018-06-08 15:20:00,101.54,101.66,101.54,101.63,209877.0,94.5436,94.6554,94.5436,94.6274,209877.0
2018-06-08 15:30:00,101.63,101.75,101.62,101.75,234349.0,94.6274,94.7392,94.6181,94.7392,234349.0
2018-06-08 15:40:00,101.75,101.76,101.64,101.7,397690.0,94.7392,94.7485,94.6368,94.6926,397690.0
2018-06-08 15:50:00,101.7,101.95,101.59,101.63,2454623.0,94.6926,94.9254,94.5902,94.6274,2454623.0
2018-06-11 09:30:00,101.37,101.59,100.67,100.76,1650196.0,94.3854,94.5902,93.7336,93.8174,1650196.0
2018-06-11 09:40:00,100.77,101.14,100.69,101.14,914935.0,93.8267,94.1712,93.7522,94.1712,914935.0
2018-06-11 09:50:00,101.14,101.33,101.09,101.13,500178.0,94.1712,94.3481,94.1246,94.1619,500178.0
2018-06-11 10:00:00,101.13,101.18,100.92,100.98,704047.0,94.1619,94.2084,93.9664,94.0222,704047.0
2018-06-11 10:10:00,100.97,101.07,100.82,100.97,509413.0,94.0129,94.106,93.8733,94.0129,509413.0
2018-06-11 10:20:00,100.96,101.09,100.85,100.95,445776.0,94.0036,94.1246,93.9012,93.9943,445776.0
2018-06-11 10:30:00,100.94,101.08,100.9,100.93,302259.0,93.985,94.1153,93.9477,93.9757,302259.0
2018-06-11 10:40:00,100.92,100.97,100.84,100.88,252689.0,93.9664,94.0129,93.8919,93.9291,252689.0
2018-06-11 10:50:00,100.89,101.11,100.89,101.11,342090.0,93.9384,94.1433,93.9384,94.1433,342090.0
2018-06-11 11:00:00,101.11,101.17,101.02,101.13,233590.0,94.1433,94.1991,94.0595,94.1619,233590.0
2018-06-11 11:10:00,101.13,101.13,100.98,101.08,245814.0,94.1619,94.1619,94.0222,94.1153,245814.0
2018-06-11 11:20:00,101.08,101.29,101.04,101.27,273518.0,94.1153,94.3109,94.0781,94.2922,273518.0
2018-06-11 11:30:00,101.27,101.33,101.18,101.32,253581.0,94.2922,94.3481,94.2084,94.3388,253581.0
2018-06-11 11:40:00,101.33,101.46,101.32,101.42,219836.0,94.3481,94.4692,94.3388,94.4319,219836.0
2018-06-11 11:50:00,101.42,101.49,101.36,101.47,169174.0,94.4319,94.4971,94.376,94.4785,169174.0
2018-06-11 12:00:00,101.48,101.5,101.42,101.48,194321.0,94.4878,94.5064,94.4319,94.4878,194321.0
2018-06-11 12:10:00,101.48,101.5,101.36,101.43,360661.0,94.4878,94.5064,94.376,94.4412,360661.0
2018-06-11 12:20:00,101.43,101.54,101.42,101.49,271417.0,94.4412,94.5436,94.4319,94.4971,271417.0
2018-06-11 12:30:00,101.5,101.53,101.43,101.44,295704.0,94.5064,94.5343,94.4412,94.4505,295704.0
2018-06-11 12:40:00,101.45,101.46,101.37,101.4,153219.0,94.4598,94.4692,94.3854,94.4133,153219.0
2018-06-11 12:50:00,101.4,101.41,101.34,101.37,135064.0,94.4133,94.4226,94.3574,94.3854,135064.0
2018-06-11 13:00:00,101.37,101.41,101.27,101.34,169476.0,94.3854,94.4226,94.2922,94.3574,169476.0
2018-06-11 13:10:00,101.34,101.43,101.33,101.38,157136.0,94.3574,94.4412,94.3481,94.3947,157136.0
2018-06-11 13:20:00,101.38,101.4,101.32,101.37,160714.0,94.3947,94.4133,94.3388,94.3854,160714.0
2018-06-11 13:30:00,101.37,101.4,101.34,101.4,125707.0,94.3854,94.4133,94.3574,94.4133,125707.0
2018-06-11 13:40:00,101.39,101.44,101.25,101.33,216546.0,94.404,94.4505,94.2736,94.3481,216546.0
2018-06-11 13:50:00,101.33,101.34,101.2,101.28,264610.0,94.3481,94.3574,94.2271,94.3016,264610.0
2018-06-11 14:00:00,101.27,101.28,101.14,101.19,234020.0,94.2922,94.3016,94.1712,94.2178,234020.0
2018-06-11 14:10:00,101.18,101.2,101.08,101.11,356354.0,94.2084,94.2271,94.1153,94.1433,356354.0
2018-06-11 14:20:00,101.1,101.15,101.07,101.11,256615.0,94.134,94.1805,94.106,94.1433,256615.0
2018-06-11 14:30:00,101.11,101.16,101.04,101.1,236812.0,94.1433,94.1898,94.0781,94.134,236812.0
2018-06-11 14:40:00,101.11,101.2,101.07,101.17,218254.0,94.1433,94.2271,94.106,94.1991,218254.0
2018-06-11 14:50:00,101.17,101.19,101.13,101.18,211740.0,94.1991,94.2178,94.1619,94.2084,211740.0
2018-06-11 15:00:00,101.19,101.31,101.18,101.24,307832.0,94.2178,94.3295,94.2084,94.2643,307832.0
2018-06-11 15:10:00,101.24,101.25,101.14,101.14,267774.0,94.2643,94.2736,94.1712,94.1712,267774.0
2018-06-11 15:20:00,101.15,101.25,101.14,101.2,232267.0,94.1805,94.2736,94.1712,94.2271,232267.0
2018-06-11 15:30:00,101.2,101.24,101.19,101.2,236717.0,94.2271,94.2643,94.2178,94.2271,236717.0
2018-06-11 15:40:00,101.2,101.34,101.17,101.33,412427.0,94.2271,94.3574,94.1991,94.3481,412427.0
2018-06-11 15:50:00,101.33,101.34,101.0,101.08,1684901.0,94.3481,94.3574,94.0408,94.1153,1684901.0
2018-06-12 09:30:00,101.1,101.39,101.05,101.28,919759.0,94.134,94.404,94.0874,94.3016,919759.0
2018-06-12 09:40:00,101.28,101.45,101.27,101.35,501519.0,94.3016,94.4598,94.2922,94.3667,501519.0
2018-06-12 09:50:00,101.36,101.38,101.07,101.09,404799.0,94.376,94.3947,94.106,94.1246,404799.0
2018-06-12 10:00:00,101.08,101.19,101.02,101.11,324668.0,94.1153,94.2178,94.0595,94.1433,324668.0
2018-06-12 10:10:00,101.11,101.22,101.03,101.09,416637.0,94.1433,94.2457,94.0688,94.1246,416637.0
2018-06-12 10:20:00,101.09,101.14,101.04,101.05,253514.0,94.1246,94.1712,94.0781,94.0874,253514.0
2018-06-12 10:30:00,101.05,101.11,101.0,101.01,311317.0,94.0874,94.1433,94.0408,94.0502,311317.0
2018-06-12 10:40:00,101.02,101.21,101.01,101.17,303633.0,94.0595,94.2364,94.0502,94.1991,303633.0
2018-06-12 10:50:00,101.17,101.18,101.1,101.17,458784.0,94.1991,94.2084,94.134,94.1991,458784.0
2018-06-12 11:00:00,101.18,101.39,101.14,101.32,337033.0,94.2084,94.404,94.1712,94.3388,337033.0
2018-06-12 11:10:00,101.31,101.32,100.89,100.98,726526.0,94.3295,94.3388,93.9384,94.0222,726526.0
2018-06-12 11:20:00,100.98,101.16,100.98,101.14,349928.0,94.0222,94.1898,94.0222,94.1712,349928.0
2018-06-12 11:30:00,101.14,101.2,101.05,101.16,237471.0,94.1712,94.2271,94.0874,94.1898,237471.0
2018-06-12 11:40:00,101.17,101.28,101.14,101.27,178274.0,94.1991,94.3016,94.1712,94.2922,178274.0
2018-06-12 11:50:00,101.27,101.36,101.25,101.33,222748.0,94.2922,94.376,94.2736,94.3481,222748.0
2018-06-12 12:00:00,101.33,101.4,101.21,101.22,266475.0,94.3481,94.4133,94.2364,94.2457,266475.0
2018-06-12 12:10:00,101.22,101.27,101.16,101.21,221738.0,94.2457,94.2922,94.1898,94.2364,221738.0
2018-06-12 12:20:00,101.2,101.21,101.07,101.08,246501.0,94.2271,94.2364,94.106,94.1153,246501.0
2018-06-12 12:30:00,101.08,101.17,101.04,101.11,184016.0,94.1153,94.1991,94.0781,94.1433,184016.0
2018-06-12 12:40:00,101.1,101.18,101.08,101.14,156251.0,94.134,94.2084,94.1153,94.1712,156251.0
2018-06-12 12:50:00,101.13,101.2,101.1,101.19,204841.0,94.1619,94.2271,94.134,94.2178,204841.0
2018-06-12 13:00:00,101.19,101.29,101.17,101.19,218873.0,94.2178,94.3109,94.1991,94.2178,218873.0
2018-06-12 13:10:00,101.19,101.22,101.12,101.14,298076.0,94.2178,94.2457,94.1526,94.1712,298076.0
2018-06-12 13:20:00,101.14,101.23,101.12,101.2,185297.0,94.1712,94.255,94.1526,94.2271,185297.0
2018-06-12 13:30:00,101.21,101.26,101.18,101.24,274110.0,94.2364,94.2829,94.2084,94.2643,274110.0
2018-06-12 13:40:00,101.24,101.27,101.2,101.27,235828.0,94.2643,94.2922,94.2271,94.2922,235828.0
2018-06-12 13:50:00,101.26,101.29,101.18,101.2,366197.0,94.2829,94.3109,94.2084,94.2271,366197.0
2018-06-12 14:00:00,101.2,101.23,101.14,101.14,227843.0,94.2271,94.255,94.1712,94.1712,227843.0
2018-06-12 14:10:00,101.14,101.14,101.06,101.07,241227.0,94.1712,94.1712,94.0967,94.106,241227.0
2018-06-12 14:20:00,101.06,101.1,100.76,100.82,360036.0,94.0967,94.134,93.8174,93.8733,360036.0
2018-06-12 14:30:00,100.81,100.9,100.75,100.88,385490.0,93.8639,93.9477,93.8081,93.9291,385490.0
2018-06-12 14:40:00,100.87,100.97,100.86,100.94,214021.0,93.9198,94.0129,93.9105,93.985,214021.0
2018-06-12 14:50:00,100.94,100.98,100.83,100.84,328174.0,93.985,94.0222,93.8826,93.8919,328174.0
2018-06-12 15:00:00,100.83,101.1,100.82,101.03,326100.0,93.8826,94.134,93.8733,94.0688,326100.0
2018-06-12 15:10:00,101.04,101.2,101.01,101.18,397651.0,94.0781,94.2271,94.0502,94.2084,397651.0
2018-06-12 15:20:00,101.18,101.21,101.16,101.2,348201.0,94.2084,94.2364,94.1898,94.2271,348201.0
2018-06-12 15:30:00,101.2,101.3,101.18,101.28,449196.0,94.2271,94.3202,94.2084,94.3016,449196.0
2018-06-12 15:40:00,101.28,101.31,101.2,101.28,510262.0,94.3016,94.3295,94.2271,94.3016,510262.0
2018-06-12 15:50:00,101.28,101.44,101.28,101.3,1400771.0,94.3016,94.4505,94.3016,94.3202,1400771.0
2018-06-13 09:30:00,101.72,101.75,101.07,101.5,1105436.0,94.7112,94.7392,94.106,94.5064,1105436.0
2018-06-13 09:40:00,101.49,101.78,101.46,101.55,823516.0,94.4971,94.7671,94.4692,94.553,823516.0
2018-06-13 09:50:00,101.55,101.6,101.21,101.21,621080.0,94.553,94.5995,94.2364,94.2364,621080.0
2018-06-13 10:00:00,101.21,101.31,101.14,101.23,629374.0,94.2364,94.3295,94.1712,94.255,629374.0
2018-06-13 10:10:00,101.23,101.49,101.22,101.47,546239.0,94.255,94.4971,94.2457,94.4785,546239.0
2018-06-13 10:20:00,101.46,101.6,101.46,101.55,351855.0,94.4692,94.5995,94.4692,94.553,351855.0
2018-06-13 10:30:00,101.55,101.63,101.48,101.52,377916.0,94.553,94.6274,94.4878,94.525,377916.0
2018-06-13 10:40:00,101.51,101.55,101.46,101.53,460064.0,94.5157,94.553,94.4692,94.5343,460064.0
2018-06-13 10:50:00,101.52,101.61,101.52,101.57,459391.0,94.525,94.6088,94.525,94.5716,459391.0
2018-06-13 11:00:00,101.57,101.82,101.56,101.79,571072.0,94.5716,94.8043,94.5623,94.7764,571072.0
2018-06-13 11:10:00,101.79,101.97,101.74,101.95,372807.0,94.7764,94.944,94.7299,94.9254,372807.0
2018-06-13 11:20:00,101.95,102.01,101.88,101.88,346283.0,94.9254,94.9813,94.8602,94.8602,346283.0
2018-06-13 11:30:00,101.88,101.97,101.84,101.95,288336.0,94.8602,94.944,94.823,94.9254,288336.0
2018-06-13 11:40:00,101.95,101.96,101.84,101.88,237419.0,94.9254,94.9347,94.823,94.8602,237419.0
2018-06-13 11:50:00,101.87,101.88,101.7,101.7,263777.0,94.8509,94.8602,94.6926,94.6926,263777.0
2018-06-13 12:00:00,101.7,101.72,101.57,101.65,300847.0,94.6926,94.7112,94.5716,94.6461,300847.0
2018-06-13 12:10:00,101.65,101.65,101.48,101.51,320278.0,94.6461,94.6461,94.4878,94.5157,320278.0
2018-06-13 12:20:00,101.51,101.51,101.4,101.44,296919.0,94.5157,94.5157,94.4133,94.4505,296919.0
2018-06-13 12:30:00,101.45,101.5,101.42,101.46,174252.0,94.4598,94.5064,94.4319,94.4692,174252.0
2018-06-13 12:40:00,101.47,101.5,101.42,101.48,184411.0,94.4785,94.5064,94.4319,94.4878,184411.0
2018-06-13 12:50:00,101.48,101.49,101.38,101.38,248165.0,94.4878,94.4971,94.3947,94.3947,248165.0
2018-06-13 13:00:00,101.38,101.38,101.27,101.27,228699.0,94.3947,94.3947,94.2922,94.2922,228699.0
2018-06-13 13:10:00,101.27,101.35,101.21,101.34,281487.0,94.2922,94.3667,94.2364,94.3574,281487.0
2018-06-13 13:20:00,101.34,101.36,101.3,101.35,138288.0,94.3574,94.376,94.3202,94.3667,138288.0
2018-06-13 13:30:00,101.35,101.43,101.3,101.42,213404.0,94.3667,94.4412,94.3202,94.4319,213404.0
2018-06-13 13:40:00,101.42,101.52,101.41,101.52,161491.0,94.4319,94.525,94.4226,94.525,161491.0
2018-06-13 13:50:00,101.52,101.53,101.44,101.48,218853.0,94.525,94.5343,94.4505,94.4878,218853.0
2018-06-13 14:00:00,101.48,101.5,100.89,100.94,819296.0,94.4878,94.5064,93.9384,93.985,819296.0
2018-06-13 14:10:00,100.94,101.29,100.91,101.13,588713.0,93.985,94.3109,93.957,94.1619,588713.0
2018-06-13 14:20:00,101.13,101.15,100.58,100.81,796974.0,94.1619,94.1805,93.6498,93.8639,796974.0
2018-06-13 14:30:00,100.81,101.03,100.56,100.97,748895.0,93.8639,94.0688,93.6312,94.0129,748895.0
2018-06-13 14:40:00,100.96,101.06,100.67,100.87,536171.0,94.0036,94.0967,93.7336,93.9198,536171.0
2018-06-13 14:50:00,100.88,101.22,100.84,101.19,455798.0,93.9291,94.2457,93.8919,94.2178,455798.0
2018-06-13 15:00:00,101.18,101.43,101.18,101.32,514961.0,94.2084,94.4412,94.2084,94.3388,514961.0
2018-06-13 15:10:00,101.33,101.4,101.2,101.27,389307.0,94.3481,94.4133,94.2271,94.2922,389307.0
2018-06-13 15:20:00,101.26,101.26,100.85,101.04,683584.0,94.2829,94.2829,93.9012,94.0781,683584.0
2018-06-13 15:30:00,101.04,101.05,100.84,100.88,602650.0,94.0781,94.0874,93.8919,93.9291,602650.0
2018-06-13 15:40:00,100.88,101.0,100.84,100.87,726059.0,93.9291,94.0408,93.8919,93.9198,726059.0
2018-06-13 15:50:00,100.87,101.04,100.76,100.9,2055676.0,93.9198,94.0781,93.8174,93.9477,2055676.0
2018-06-14 09:30:00,101.65,101.69,101.18,101.58,1841399.0,94.6461,94.6833,94.2084,94.5809,1841399.0
2018-06-14 09:40:00,101.57,101.59,101.3,101.44,827030.0,94.5716,94.5902,94.3202,94.4505,827030.0
2018-06-14 09:50:00,101.43,101.45,101.0,101.11,759270.0,94.4412,94.4598,94.0408,94.1433,759270.0
2018-06-14 10:00:00,101.1,101.59,101.09,101.56,659280.0,94.134,94.5902,94.1246,94.5623,659280.0
2018-06-14 10:10:00,101.56,101.64,101.45,101.62,842093.0,94.5623,94.6368,94.4598,94.6181,842093.0
2018-06-14 10:20:00,101.62,102.03,101.61,101.87,921042.0,94.6181,94.9999,94.6088,94.8509,921042.0
2018-06-14 10:30:00,101.87,101.92,101.71,101.79,667844.0,94.8509,94.8975,94.7019,94.7764,667844.0
2018-06-14 10:40:00,101.79,101.84,101.63,101.67,526712.0,94.7764,94.823,94.6274,94.6647,526712.0
2018-06-14 10:50:00,101.67,101.68,101.4,101.43,430436.0,94.6647,94.674,94.4133,94.4412,430436.0
2018-06-14 11:00:00,101.43,101.59,101.23,101.56,401829.0,94.4412,94.5902,94.255,94.5623,401829.0
2018-06-14 11:10:00,101.56,101.71,101.54,101.65,381077.0,94.5623,94.7019,94.5436,94.6461,381077.0
2018-06-14 11:20:00,101.64,101.67,101.53,101.58,334380.0,94.6368,94.6647,94.5343,94.5809,334380.0
2018-06-14 11:30:00,101.59,101.85,101.58,101.82,337304.0,94.5902,94.8323,94.5809,94.8043,337304.0
2018-06-14 11:40:00,101.81,101.89,101.73,101.74,325942.0,94.795,94.8695,94.7205,94.7299,325942.0
2018-06-14 11:50:00,101.74,101.82,101.66,101.68,254178.0,94.7299,94.8043,94.6554,94.674,254178.0
2018-06-14 12:00:00,101.69,101.75,101.62,101.67,223278.0,94.6833,94.7392,94.6181,94.6647,223278.0
2018-06-14 12:10:00,101.66,101.74,101.64,101.64,200872.0,94.6554,94.7299,94.6368,94.6368,200872.0
2018-06-14 12:20:00,101.64,101.65,101.52,101.54,287606.0,94.6368,94.6461,94.525,94.5436,287606.0
2018-06-14 12:30:00,101.53,101.55,101.38,101.43,185115.0,94.5343,94.553,94.3947,94.4412,185115.0
2018-06-14 12:40:00,101.42,101.44,101.35,101.37,232038.0,94.4319,94.4505,94.3667,94.3854,232038.0
2018-06-14 12:50:00,101.38,101.44,101.3,101.32,227929.0,94.3947,94.4505,94.3202,94.3388,227929.0
2018-06-14 13:00:00,101.32,101.5,101.28,101.5,190077.0,94.3388,94.5064,94.3016,94.5064,190077.0
2018-06-14 13:10:00,101.49,101.52,101.44,101.47,248741.0,94.4971,94.525,94.4505,94.4785,248741.0
2018-06-14 13:20:00,101.48,101.65,101.47,101.59,282846.0,94.4878,94.6461,94.4785,94.5902,282846.0
2018-06-14 13:30:00,101.6,101.76,101.6,101.66,340922.0,94.5995,94.7485,94.5995,94.6554,340922.0
2018-06-14 13:40:00,101.67,101.71,101.61,101.63,167308.0,94.6647,94.7019,94.6088,94.6274,167308.0
2018-06-14 13:50:00,101.64,101.64,101.51,101.51,233156.0,94.6368,94.6368,94.5157,94.5157,233156.0
2018-06-14 14:00:00,101.51,101.57,101.41,101.42,189003.0,94.5157,94.5716,94.4226,94.4319,189003.0
2018-06-14 14:10:00,101.42,101.49,101.36,101.44,332365.0,94.4319,94.4971,94.376,94.4505,332365.0
2018-06-14 14:20:00,101.43,101.46,101.36,101.4,212026.0,94.4412,94.4692,94.376,94.4133,212026.0
2018-06-14 14:30:00,101.39,101.42,101.3,101.32,231446.0,94.404,94.4319,94.3202,94.3388,231446.0
2018-06-14 14:40:00,101.32,101.38,101.3,101.33,200152.0,94.3388,94.3947,94.3202,94.3481,200152.0
2018-06-14 14:50:00,101.33,101.34,101.13,101.15,325541.0,94.3481,94.3574,94.1619,94.1805,325541.0
2018-06-14 15:00:00,101.15,101.23,101.14,101.22,325224.0,94.1805,94.255,94.1712,94.2457,325224.0
2018-06-14 15:10:00,101.22,101.33,101.21,101.32,325465.0,94.2457,94.3481,94.2364,94.3388,325465.0
2018-06-14 15:20:00,101.31,101.38,101.28,101.34,388327.0,94.3295,94.3947,94.3016,94.3574,388327.0
2018-06-14 15:30:00,101.34,101.44,101.33,101.41,543371.0,94.3574,94.4505,94.3481,94.4226,543371.0
2018-06-14 15:40:00,101.4,101.51,101.4,101.5,589226.0,94.4133,94.5157,94.4133,94.5064,589226.0
2018-06-14 15:50:00,101.51,101.51,101.2,101.42,2244834.0,94.5157,94.5157,94.2271,94.4319,2244834.0
2018-06-15 09:30:00,101.49,101.53,100.59,100.66,11531515.0,94.4971,94.5343,93.6591,93.7243,11531515.0
2018-06-15 09:40:00,100.65,100.67,100.26,100.62,1109711.0,93.715,93.7336,93.3518,93.687,1109711.0
2018-06-15 09:50:00,100.62,100.96,100.57,100.84,816589.0,93.687,94.0036,93.6405,93.8919,816589.0
2018-06-15 10:00:00,100.85,100.97,100.73,100.77,505462.0,93.9012,94.0129,93.7895,93.8267,505462.0
2018-06-15 10:10:00,100.76,101.07,100.64,101.06,806645.0,93.8174,94.106,93.7057,94.0967,806645.0
2018-06-15 10:20:00,101.06,101.22,100.98,101.08,539194.0,94.0967,94.2457,94.0222,94.1153,539194.0
2018-06-15 10:30:00,101.09,101.1,100.77,100.84,724094.0,94.1246,94.134,93.8267,93.8919,724094.0
2018-06-15 10:40:00,100.83,101.18,100.8,101.18,469467.0,93.8826,94.2084,93.8546,94.2084,469467.0
2018-06-15 10:50:00,101.18,101.24,101.04,101.11,509866.0,94.2084,94.2643,94.0781,94.1433,509866.0
2018-06-15 11:00:00,101.11,101.18,100.93,101.0,490035.0,94.1433,94.2084,93.9757,94.0408,490035.0
2018-06-15 11:10:00,101.0,101.06,100.96,101.02,302058.0,94.0408,94.0967,94.0036,94.0595,302058.0
2018-06-15 11:20:00,101.02,101.07,100.8,100.8,289843.0,94.0595,94.106,93.8546,93.8546,289843.0
2018-06-15 11:30:00,100.8,100.91,100.75,100.81,324365.0,93.8546,93.957,93.8081,93.8639,324365.0
2018-06-15 11:40:00,100.81,100.86,100.67,100.68,426049.0,93.8639,93.9105,93.7336,93.7429,426049.0
2018-06-15 11:50:00,100.68,100.83,100.62,100.76,447671.0,93.7429,93.8826,93.687,93.8174,447671.0
2018-06-15 12:00:00,100.75,100.76,100.62,100.65,272936.0,93.8081,93.8174,93.687,93.715,272936.0
2018-06-15 12:10:00,100.65,100.83,100.64,100.81,205991.0,93.715,93.8826,93.7057,93.8639,205991.0
2018-06-15 12:20:00,100.81,100.86,100.76,100.83,375002.0,93.8639,93.9105,93.8174,93.8826,375002.0
2018-06-15 12:30:00,100.83,100.91,100.82,100.9,219334.0,93.8826,93.957,93.8733,93.9477,219334.0
2018-06-15 12:40:00,100.9,100.97,100.84,100.9,230300.0,93.9477,94.0129,93.8919,93.9477,230300.0
2018-06-15 12:50:00,100.9,100.99,100.83,100.96,182032.0,93.9477,94.0315,93.8826,94.0036,182032.0
2018-06-15 13:00:00,100.96,100.99,100.88,100.88,238408.0,94.0036,94.0315,93.9291,93.9291,238408.0
2018-06-15 13:10:00,100.89,100.91,100.79,100.86,221121.0,93.9384,93.957,93.8453,93.9105,221121.0
2018-06-15 13:20:00,100.87,100.87,100.78,100.82,190670.0,93.9198,93.9198,93.836,93.8733,190670.0
2018-06-15 13:30:00,100.81,100.82,100.73,100.79,200490.0,93.8639,93.8733,93.7895,93.8453,200490.0
2018-06-15 13:40:00,100.79,100.79,100.65,100.67,261333.0,93.8453,93.8453,93.715,93.7336,261333.0
2018-06-15 13:50:00,100.67,100.78,100.62,100.67,290157.0,93.7336,93.836,93.687,93.7336,290157.0
2018-06-15 14:00:00,100.68,100.73,100.64,100.73,161728.0,93.7429,93.7895,93.7057,93.7895,161728.0
2018-06-15 14:10:00,100.74,100.89,100.72,100.88,320761.0,93.7988,93.9384,93.7801,93.9291,320761.0
2018-06-15 14:20:00,100.89,101.11,100.88,101.06,528336.0,93.9384,94.1433,93.9291,94.0967,528336.0
2018-06-15 14:30:00,101.06,101.14,101.02,101.05,336972.0,94.0967,94.1712,94.0595,94.0874,336972.0
2018-06-15 14:40:00,101.04,101.15,101.02,101.04,303172.0,94.0781,94.1805,94.0595,94.0781,303172.0
2018-06-15 14:50:00,101.04,101.12,101.03,101.09,239001.0,94.0781,94.1526,94.0688,94.1246,239001.0
2018-06-15 15:00:00,101.09,101.11,101.04,101.05,264830.0,94.1246,94.1433,94.0781,94.0874,264830.0
2018-06-15 15:10:00,101.05,101.07,101.01,101.04,293641.0,94.0874,94.106,94.0502,94.0781,293641.0
2018-06-15 15:20:00,101.03,101.15,101.02,101.14,483541.0,94.0688,94.1805,94.0595,94.1712,483541.0
2018-06-15 15:30:00,101.14,101.24,101.13,101.14,594899.0,94.1712,94.2643,94.1619,94.1712,594899.0
2018-06-15 15:40:00,101.14,101.14,100.86,100.87,908513.0,94.1712,94.1712,93.9105,93.9198,908513.0
2018-06-15 15:50:00,100.87,100.93,100.07,100.22,6166436.0,93.9198,93.9757,93.1749,93.3146,6166436.0
2018-06-18 09:30:00,100.05,100.13,99.42,99.8,1717533.0,93.1563,93.2308,92.5697,92.9235,1717533.0
2018-06-18 09:40:00,99.79,100.29,99.71,100.28,905988.0,92.9142,93.3798,92.8397,93.3705,905988.0
2018-06-18 09:50:00,100.27,100.54,100.26,100.3,943898.0,93.3611,93.6125,93.3518,93.3891,943898.0
2018-06-18 10:00:00,100.3,100.62,100.09,100.54,690592.0,93.3891,93.687,93.1935,93.6125,690592.0
2018-06-18 10:10:00,100.53,100.84,100.5,100.72,825360.0,93.6032,93.8919,93.5753,93.7801,825360.0
2018-06-18 10:20:00,100.72,100.85,100.53,100.54,496044.0,93.7801,93.9012,93.6032,93.6125,496044.0
2018-06-18 10:30:00,100.54,100.79,100.49,100.74,516136.0,93.6125,93.8453,93.566,93.7988,516136.0
2018-06-18 10:40:00,100.75,101.1,100.74,101.01,634448.0,93.8081,94.134,93.7988,94.0502,634448.0
2018-06-18 10:50:00,101.02,101.1,100.91,100.94,475701.0,94.0595,94.134,93.957,93.985,475701.0
2018-06-18 11:00:00,100.93,101.08,100.91,101.02,422521.0,93.9757,94.1153,93.957,94.0595,422521.0
2018-06-18 11:10:00,101.03,101.11,100.9,100.9,401056.0,94.0688,94.1433,93.9477,93.9477,401056.0
2018-06-18 11:20:00,100.89,100.92,100.8,100.87,305479.0,93.9384,93.9664,93.8546,93.9198,305479.0
2018-06-18 11:30:00,100.87,100.92,100.65,100.75,376701.0,93.9198,93.9664,93.715,93.8081,376701.0
2018-06-18 11:40:00,100.74,100.86,100.68,100.8,471281.0,93.7988,93.9105,93.7429,93.8546,471281.0
2018-06-18 11:50:00,100.8,100.82,100.48,100.49,384899.0,93.8546,93.8733,93.5567,93.566,384899.0
2018-06-18 12:00:00,100.48,100.64,100.48,100.6,260766.0,93.5567,93.7057,93.5567,93.6684,260766.0
2018-06-18 12:10:00,100.6,100.68,100.53,100.58,441005.0,93.6684,93.7429,93.6032,93.6498,441005.0
2018-06-18 12:20:00,100.58,100.63,100.53,100.58,193202.0,93.6498,93.6963,93.6032,93.6498,193202.0
2018-06-18 12:30:00,100.57,100.61,100.53,100.53,207825.0,93.6405,93.6777,93.6032,93.6032,207825.0
2018-06-18 12:40:00,100.54,100.63,100.5,100.56,382707.0,93.6125,93.6963,93.5753,93.6312,382707.0
2018-06-18 12:50:00,100.56,100.61,100.48,100.6,355131.0,93.6312,93.6777,93.5567,93.6684,355131.0
2018-06-18 13:00:00,100.59,100.69,100.57,100.64,347025.0,93.6591,93.7522,93.6405,93.7057,347025.0
2018-06-18 13:10:00,100.64,100.76,100.63,100.72,190157.0,93.7057,93.8174,93.6963,93.7801,190157.0
2018-06-18 13:20:00,100.73,100.88,100.73,100.8,282172.0,93.7895,93.9291,93.7895,93.8546,282172.0
2018-06-18 13:30:00,100.79,100.94,100.76,100.9,210869.0,93.8453,93.985,93.8174,93.9477,210869.0
2018-06-18 13:40:00,100.9,100.99,100.87,100.95,329180.0,93.9477,94.0315,93.9198,93.9943,329180.0
2018-06-18 13:50:00,100.95,100.99,100.9,100.97,258525.0,93.9943,94.0315,93.9477,94.0129,258525.0
2018-06-18 14:00:00,100.96,100.98,100.79,100.92,547119.0,94.0036,94.0222,93.8453,93.9664,547119.0
2018-06-18 14:10:00,100.92,100.98,100.77,100.86,273740.0,93.9664,94.0222,93.8267,93.9105,273740.0
2018-06-18 14:20:00,100.86,100.89,100.78,100.81,266433.0,93.9105,93.9384,93.836,93.8639,266433.0
2018-06-18 14:30:00,100.8,100.89,100.79,100.81,264236.0,93.8546,93.9384,93.8453,93.8639,264236.0
2018-06-18 14:40:00,100.81,100.93,100.78,100.79,260591.0,93.8639,93.9757,93.836,93.8453,260591.0
2018-06-18 14:50:00,100.79,100.82,100.73,100.77,375180.0,93.8453,93.8733,93.7895,93.8267,375180.0
2018-06-18 15:00:00,100.78,100.81,100.74,100.81,219404.0,93.836,93.8639,93.7988,93.8639,219404.0
2018-06-18 15:10:00,100.81,100.85,100.79,100.83,299377.0,93.8639,93.9012,93.8453,93.8826,299377.0
2018-06-18 15:20:00,100.84,100.9,100.8,100.83,391595.0,93.8919,93.9477,93.8546,93.8826,391595.0
2018-06-18 15:30:00,100.82,100.85,100.75,100.78,427676.0,93.8733,93.9012,93.8081,93.836,427676.0
2018-06-18 15:40:00,100.77,100.9,100.66,100.85,559730.0,93.8267,93.9477,93.7243,93.9012,559730.0
2018-06-18 15:50:00,100.85,100.97,100.73,100.88,1245485.0,93.9012,94.0129,93.7895,93.9291,1245485.0
2018-06-19 09:30:00,99.59,100.25,99.5,100.22,1751330.0,92.728,93.3425,92.6442,93.3146,1751330.0
2018-06-19 09:40:00,100.21,100.3,99.91,100.25,1141521.0,93.3053,93.3891,93.026,93.3425,1141521.0
2018-06-19 09:50:00,100.25,100.27,99.93,100.03,777054.0,93.3425,93.3611,93.0446,93.1377,777054.0
2018-06-19 10:00:00,100.03,100.04,99.76,99.82,730557.0,93.1377,93.147,92.8863,92.9422,730557.0
2018-06-19 10:10:00,99.81,100.17,99.75,100.11,840991.0,92.9328,93.268,92.877,93.2122,840991.0
2018-06-19 10:20:00,100.11,100.12,99.63,99.68,700776.0,93.2122,93.2215,92.7652,92.8118,700776.0
2018-06-19 10:30:00,99.68,99.94,99.52,99.9,697325.0,92.8118,93.0539,92.6628,93.0166,697325.0
2018-06-19 10:40:00,99.9,100.14,99.79,99.99,862353.0,93.0166,93.2401,92.9142,93.1004,862353.0
2018-06-19 10:50:00,100.0,100.14,99.92,99.95,580204.0,93.1098,93.2401,93.0353,93.0632,580204.0
2018-06-19 11:00:00,99.95,100.15,99.9,100.12,507240.0,93.0632,93.2494,93.0166,93.2215,507240.0
2018-06-19 11:10:00,100.13,100.25,100.03,100.22,729599.0,93.2308,93.3425,93.1377,93.3146,729599.0
2018-06-19 11:20:00,100.23,100.36,100.18,100.33,449573.0,93.3239,93.4449,93.2773,93.417,449573.0
2018-06-19 11:30:00,100.34,100.38,100.17,100.2,278181.0,93.4263,93.4636,93.268,93.296,278181.0
2018-06-19 11:40:00,100.2,100.41,100.16,100.38,376368.0,93.296,93.4915,93.2587,93.4636,376368.0
2018-06-19 11:50:00,100.39,100.59,100.39,100.5,527883.0,93.4729,93.6591,93.4729,93.5753,527883.0
2018-06-19 12:00:00,100.5,100.53,100.37,100.42,273736.0,93.5753,93.6032,93.4543,93.5008,273736.0
2018-06-19 12:10:00,100.42,100.43,100.24,100.39,398489.0,93.5008,93.5101,93.3332,93.4729,398489.0
2018-06-19 12:20:00,100.39,100.41,100.32,100.35,358119.0,93.4729,93.4915,93.4077,93.4356,358119.0
2018-06-19 12:30:00,100.35,100.37,100.24,100.3,307107.0,93.4356,93.4543,93.3332,93.3891,307107.0
2018-06-19 12:40:00,100.29,100.37,100.22,100.36,292540.0,93.3798,93.4543,93.3146,93.4449,292540.0
2018-06-19 12:50:00,100.36,100.4,100.27,100.38,227102.0,93.4449,93.4822,93.3611,93.4636,227102.0
2018-06-19 13:00:00,100.39,100.44,100.31,100.34,170256.0,93.4729,93.5194,93.3984,93.4263,170256.0
2018-06-19 13:10:00,100.34,100.42,100.26,100.37,164785.0,93.4263,93.5008,93.3518,93.4543,164785.0
2018-06-19 13:20:00,100.37,100.39,100.25,100.29,176911.0,93.4543,93.4729,93.3425,93.3798,176911.0
2018-06-19 13:30:00,100.28,100.36,100.16,100.35,199231.0,93.3705,93.4449,93.2587,93.4356,199231.0
2018-06-19 13:40:00,100.36,100.52,100.34,100.5,217228.0,93.4449,93.5939,93.4263,93.5753,217228.0
2018-06-19 13:50:00,100.5,100.56,100.4,100.55,368994.0,93.5753,93.6312,93.4822,93.6219,368994.0
2018-06-19 14:00:00,100.55,100.67,100.52,100.6,321303.0,93.6219,93.7336,93.5939,93.6684,321303.0
2018-06-19 14:10:00,100.61,100.67,100.55,100.63,295896.0,93.6777,93.7336,93.6219,93.6963,295896.0
2018-06-19 14:20:00,100.63,100.78,100.59,100.73,354071.0,93.6963,93.836,93.6591,93.7895,354071.0
2018-06-19 14:30:00,100.72,100.82,100.71,100.8,312186.0,93.7801,93.8733,93.7708,93.8546,312186.0
2018-06-19 14:40:00,100.8,100.86,100.69,100.78,298089.0,93.8546,93.9105,93.7522,93.836,298089.0
2018-06-19 14:50:00,100.78,100.92,100.76,100.84,422923.0,93.836,93.9664,93.8174,93.8919,422923.0
2018-06-19 15:00:00,100.84,100.85,100.59,100.62,395291.0,93.8919,93.9012,93.6591,93.687,395291.0
2018-06-19 15:10:00,100.62,100.74,100.46,100.51,361548.0,93.687,93.7988,93.5381,93.5846,361548.0
2018-06-19 15:20:00,100.51,100.55,100.43,100.5,552023.0,93.5846,93.6219,93.5101,93.5753,552023.0
2018-06-19 15:30:00,100.5,100.66,100.49,100.62,338474.0,93.5753,93.7243,93.566,93.687,338474.0
2018-06-19 15:40:00,100.62,100.73,100.55,100.67,622231.0,93.687,93.7895,93.6219,93.7336,622231.0
2018-06-19 15:50:00,100.68,101.0,100.68,100.88,1451605.0,93.7429,94.0408,93.7429,93.9291,1451605.0
2018-06-20 09:30:00,101.24,101.58,101.12,101.53,1652949.0,94.2643,94.5809,94.1526,94.5343,1652949.0
2018-06-20 09:40:00,101.52,101.79,101.51,101.68,897723.0,94.525,94.7764,94.5157,94.674,897723.0
2018-06-20 09:50:00,101.69,101.84,101.54,101.77,791801.0,94.6833,94.823,94.5436,94.7578,791801.0
2018-06-20 10:00:00,101.77,101.97,101.71,101.78,762594.0,94.7578,94.944,94.7019,94.7671,762594.0
2018-06-20 10:10:00,101.78,101.88,101.72,101.78,594619.0,94.7671,94.8602,94.7112,94.7671,594619.0
2018-06-20 10:20:00,101.78,101.81,101.46,101.48,837634.0,94.7671,94.795,94.4692,94.4878,837634.0
2018-06-20 10:30:00,101.48,101.68,101.35,101.66,533121.0,94.4878,94.674,94.3667,94.6554,533121.0
2018-06-20 10:40:00,101.66,101.71,101.54,101.57,382802.0,94.6554,94.7019,94.5436,94.5716,382802.0
2018-06-20 10:50:00,101.57,101.79,101.56,101.73,549070.0,94.5716,94.7764,94.5623,94.7205,549070.0
2018-06-20 11:00:00,101.74,101.74,101.51,101.68,342441.0,94.7299,94.7299,94.5157,94.674,342441.0
2018-06-20 11:10:00,101.68,101.74,101.53,101.73,517306.0,94.674,94.7299,94.5343,94.7205,517306.0
2018-06-20 11:20:00,101.73,101.81,101.73,101.75,371302.0,94.7205,94.795,94.7205,94.7392,371302.0
2018-06-20 11:30:00,101.75,101.77,101.52,101.73,300740.0,94.7392,94.7578,94.525,94.7205,300740.0
2018-06-20 11:40:00,101.75,101.91,101.71,101.82,417313.0,94.7392,94.8881,94.7019,94.8043,417313.0
2018-06-20 11:50:00,101.81,101.92,101.73,101.92,308562.0,94.795,94.8975,94.7205,94.8975,308562.0
2018-06-20 12:00:00,101.92,102.22,101.9,102.2,722373.0,94.8975,95.1768,94.8788,95.1582,722373.0
2018-06-20 12:10:00,102.19,102.23,102.09,102.09,358533.0,95.1489,95.1861,95.0557,95.0557,358533.0
2018-06-20 12:20:00,102.09,102.2,102.03,102.08,291933.0,95.0557,95.1582,94.9999,95.0464,291933.0
2018-06-20 12:30:00,102.08,102.11,102.05,102.11,290749.0,95.0464,95.0744,95.0185,95.0744,290749.0
2018-06-20 12:40:00,102.1,102.33,102.09,102.33,349580.0,95.0651,95.2792,95.0557,95.2792,349580.0
2018-06-20 12:50:00,102.33,102.41,102.2,102.24,395634.0,95.2792,95.3537,95.1582,95.1954,395634.0
2018-06-20 13:00:00,102.23,102.24,102.1,102.11,233362.0,95.1861,95.1954,95.0651,95.0744,233362.0
2018-06-20 13:10:00,102.11,102.13,101.99,102.09,248120.0,95.0744,95.093,94.9626,95.0557,248120.0
2018-06-20 13:20:00,102.09,102.14,101.97,102.01,251312.0,95.0557,95.1023,94.944,94.9813,251312.0
2018-06-20 13:30:00,102.02,102.18,102.01,102.09,228556.0,94.9906,95.1395,94.9813,95.0557,228556.0
2018-06-20 13:40:00,102.08,102.22,102.08,102.22,194657.0,95.0464,95.1768,95.0464,95.1768,194657.0
2018-06-20 13:50:00,102.22,102.35,102.21,102.34,256797.0,95.1768,95.2978,95.1675,95.2885,256797.0
2018-06-20 14:00:00,102.34,102.37,102.19,102.32,335056.0,95.2885,95.3165,95.1489,95.2699,335056.0
2018-06-20 14:10:00,102.31,102.52,102.25,102.41,560757.0,95.2606,95.4561,95.2047,95.3537,560757.0
2018-06-20 14:20:00,102.41,102.51,102.33,102.38,401115.0,95.3537,95.4468,95.2792,95.3258,401115.0
2018-06-20 14:30:00,102.37,102.38,102.09,102.16,505929.0,95.3165,95.3258,95.0557,95.1209,505929.0
2018-06-20 14:40:00,102.15,102.2,101.97,101.98,465546.0,95.1116,95.1582,94.944,94.9533,465546.0
2018-06-20 14:50:00,101.97,102.02,101.75,101.83,421044.0,94.944,94.9906,94.7392,94.8137,421044.0
2018-06-20 15:00:00,101.83,101.88,101.69,101.87,482614.0,94.8137,94.8602,94.6833,94.8509,482614.0
2018-06-20 15:10:00,101.87,101.95,101.82,101.93,463394.0,94.8509,94.9254,94.8043,94.9068,463394.0
2018-06-20 15:20:00,101.91,101.99,101.87,101.99,300210.0,94.8881,94.9626,94.8509,94.9626,300210.0
2018-06-20 15:30:00,101.99,102.04,101.95,101.99,503604.0,94.9626,95.0092,94.9254,94.9626,503604.0
2018-06-20 15:40:00,102.0,102.0,101.88,101.91,637326.0,94.9719,94.9719,94.8602,94.8881,637326.0
2018-06-20 15:50:00,101.9,102.03,101.72,101.95,1820829.0,94.8788,94.9999,94.7112,94.9254,1820829.0
2018-06-21 09:30:00,102.08,102.46,101.63,102.06,1302746.0,95.0464,95.4003,94.6274,95.0278,1302746.0
2018-06-21 09:40:00,102.06,102.24,101.99,102.17,790100.0,95.0278,95.1954,94.9626,95.1302,790100.0
2018-06-21 09:50:00,102.17,102.38,102.13,102.17,432728.0,95.1302,95.3258,95.093,95.1302,432728.0
2018-06-21 10:00:00,102.17,102.17,101.58,101.6,560180.0,95.1302,95.1302,94.5809,94.5995,560180.0
2018-06-21 10:10:00,101.6,101.87,101.25,101.26,707960.0,94.5995,94.8509,94.2736,94.2829,707960.0
2018-06-21 10:20:00,101.26,101.39,101.11,101.38,699253.0,94.2829,94.404,94.1433,94.3947,699253.0
2018-06-21 10:30:00,101.38,101.48,101.11,101.23,518033.0,94.3947,94.4878,94.1433,94.255,518033.0
2018-06-21 10:40:00,101.23,101.37,100.98,101.32,587525.0,94.255,94.3854,94.0222,94.3388,587525.0
2018-06-21 10:50:00,101.32,101.75,101.24,101.64,552075.0,94.3388,94.7392,94.2643,94.6368,552075.0
2018-06-21 11:00:00,101.64,101.73,101.43,101.44,509832.0,94.6368,94.7205,94.4412,94.4505,509832.0
2018-06-21 11:10:00,101.45,101.62,101.35,101.59,328067.0,94.4598,94.6181,94.3667,94.5902,328067.0
2018-06-21 11:20:00,101.59,101.72,101.51,101.53,273609.0,94.5902,94.7112,94.5157,94.5343,273609.0
2018-06-21 11:30:00,101.54,101.67,101.53,101.65,249876.0,94.5436,94.6647,94.5343,94.6461,249876.0
2018-06-21 11:40:00,101.65,101.73,101.55,101.69,248528.0,94.6461,94.7205,94.553,94.6833,248528.0
2018-06-21 11:50:00,101.69,101.8,101.69,101.75,454474.0,94.6833,94.7857,94.6833,94.7392,454474.0
2018-06-21 12:00:00,101.75,101.76,101.47,101.52,442781.0,94.7392,94.7485,94.4785,94.525,442781.0
2018-06-21 12:10:00,101.52,101.66,101.5,101.66,217004.0,94.525,94.6554,94.5064,94.6554,217004.0
2018-06-21 12:20:00,101.66,101.67,101.45,101.47,323677.0,94.6554,94.6647,94.4598,94.4785,323677.0
2018-06-21 12:30:00,101.46,101.51,101.25,101.29,325091.0,94.4692,94.5157,94.2736,94.3109,325091.0
2018-06-21 12:40:00,101.29,101.33,101.17,101.33,272055.0,94.3109,94.3481,94.1991,94.3481,272055.0
2018-06-21 12:50:00,101.33,101.36,101.14,101.17,293589.0,94.3481,94.376,94.1712,94.1991,293589.0
2018-06-21 13:00:00,101.17,101.37,101.11,101.36,284868.0,94.1991,94.3854,94.1433,94.376,284868.0
2018-06-21 13:10:00,101.36,101.42,101.32,101.39,142713.0,94.376,94.4319,94.3388,94.404,142713.0
2018-06-21 13:20:00,101.39,101.56,101.37,101.4,237005.0,94.404,94.5623,94.3854,94.4133,237005.0
2018-06-21 13:30:00,101.41,101.46,101.31,101.33,196535.0,94.4226,94.4692,94.3295,94.3481,196535.0
2018-06-21 13:40:00,101.33,101.42,101.24,101.3,198268.0,94.3481,94.4319,94.2643,94.3202,198268.0
2018-06-21 13:50:00,101.3,101.32,101.19,101.3,249745.0,94.3202,94.3388,94.2178,94.3202,249745.0
2018-06-21 14:00:00,101.29,101.44,101.25,101.39,281428.0,94.3109,94.4505,94.2736,94.404,281428.0
2018-06-21 14:10:00,101.4,101.44,101.28,101.31,188094.0,94.4133,94.4505,94.3016,94.3295,188094.0
2018-06-21 14:20:00,101.31,101.38,101.25,101.28,191929.0,94.3295,94.3947,94.2736,94.3016,191929.0
2018-06-21 14:30:00,101.28,101.44,101.28,101.31,190709.0,94.3016,94.4505,94.3016,94.3295,190709.0
2018-06-21 14:40:00,101.32,101.34,101.25,101.34,165560.0,94.3388,94.3574,94.2736,94.3574,165560.0
2018-06-21 14:50:00,101.34,101.35,101.16,101.17,247068.0,94.3574,94.3667,94.1898,94.1991,247068.0
2018-06-21 15:00:00,101.16,101.38,101.1,101.31,359904.0,94.1898,94.3947,94.134,94.3295,359904.0
2018-06-21 15:10:00,101.31,101.32,101.15,101.23,346384.0,94.3295,94.3388,94.1805,94.255,346384.0
2018-06-21 15:20:00,101.23,101.36,101.01,101.25,623386.0,94.255,94.376,94.0502,94.2736,623386.0
2018-06-21 15:30:00,101.24,101.24,101.0,101.15,637244.0,94.2643,94.2643,94.0408,94.1805,637244.0
2018-06-21 15:40:00,101.14,101.14,100.88,101.11,620377.0,94.1712,94.1712,93.9291,94.1433,620377.0
2018-06-21 15:50:00,101.1,101.24,100.96,101.15,1144834.0,94.134,94.2643,94.0036,94.1805,1144834.0
2018-06-22 09:30:00,100.43,100.7,99.66,99.91,2166470.0,93.5101,93.7615,92.7932,93.026,2166470.0
2018-06-22 09:40:00,99.91,100.07,99.62,99.94,1372650.0,93.026,93.1749,92.7559,93.0539,1372650.0
2018-06-22 09:50:00,99.93,100.08,99.77,99.77,965355.0,93.0446,93.1842,92.8956,92.8956,965355.0
2018-06-22 10:00:00,99.78,100.06,99.64,99.97,1201158.0,92.9049,93.1656,92.7746,93.0818,1201158.0
2018-06-22 10:10:00,99.97,100.22,99.96,100.1,523885.0,93.0818,93.3146,93.0725,93.2029,523885.0
2018-06-22 10:20:00,100.11,100.17,99.67,99.82,743600.0,93.2122,93.268,92.8025,92.9422,743600.0
2018-06-22 10:30:00,99.81,99.82,99.63,99.71,550619.0,92.9328,92.9422,92.7652,92.8397,550619.0
2018-06-22 10:40:00,99.71,99.9,99.68,99.78,591207.0,92.8397,93.0166,92.8118,92.9049,591207.0
2018-06-22 10:50:00,99.78,99.9,99.73,99.84,612693.0,92.9049,93.0166,92.8584,92.9608,612693.0
2018-06-22 11:00:00,99.84,99.88,99.73,99.82,573949.0,92.9608,92.998,92.8584,92.9422,573949.0
2018-06-22 11:10:00,99.82,100.01,99.78,99.99,396290.0,92.9422,93.1191,92.9049,93.1004,396290.0
2018-06-22 11:20:00,99.99,100.04,99.83,99.99,391655.0,93.1004,93.147,92.9515,93.1004,391655.0
2018-06-22 11:30:00,100.0,100.08,99.92,100.07,358016.0,93.1098,93.1842,93.0353,93.1749,358016.0
2018-06-22 11:40:00,100.06,100.19,99.97,100.14,302282.0,93.1656,93.2867,93.0818,93.2401,302282.0
2018-06-22 11:50:00,100.14,100.2,100.09,100.15,216660.0,93.2401,93.296,93.1935,93.2494,216660.0
2018-06-22 12:00:00,100.15,100.23,100.09,100.19,221299.0,93.2494,93.3239,93.1935,93.2867,221299.0
2018-06-22 12:10:00,100.19,100.26,100.14,100.15,363225.0,93.2867,93.3518,93.2401,93.2494,363225.0
2018-06-22 12:20:00,100.15,100.25,100.14,100.19,180082.0,93.2494,93.3425,93.2401,93.2867,180082.0
2018-06-22 12:30:00,100.18,100.2,100.07,100.15,186750.0,93.2773,93.296,93.1749,93.2494,186750.0
2018-06-22 12:40:00,100.15,100.34,100.12,100.34,176631.0,93.2494,93.4263,93.2215,93.4263,176631.0
2018-06-22 12:50:00,100.34,100.39,100.27,100.35,186728.0,93.4263,93.4729,93.3611,93.4356,186728.0
2018-06-22 13:00:00,100.34,100.42,100.32,100.37,171380.0,93.4263,93.5008,93.4077,93.4543,171380.0
2018-06-22 13:10:00,100.38,100.48,100.35,100.39,268557.0,93.4636,93.5567,93.4356,93.4729,268557.0
2018-06-22 13:20:00,100.39,100.55,100.39,100.51,192736.0,93.4729,93.6219,93.4729,93.5846,192736.0
2018-06-22 13:30:00,100.51,100.64,100.43,100.62,274896.0,93.5846,93.7057,93.5101,93.687,274896.0
2018-06-22 13:40:00,100.62,100.66,100.49,100.52,266579.0,93.687,93.7243,93.566,93.5939,266579.0
2018-06-22 13:50:00,100.52,100.67,100.51,100.56,236817.0,93.5939,93.7336,93.5846,93.6312,236817.0
2018-06-22 14:00:00,100.57,100.64,100.46,100.5,186631.0,93.6405,93.7057,93.5381,93.5753,186631.0
2018-06-22 14:10:00,100.51,100.54,100.45,100.48,214677.0,93.5846,93.6125,93.5287,93.5567,214677.0
2018-06-22 14:20:00,100.47,100.49,100.4,100.41,257195.0,93.5474,93.566,93.4822,93.4915,257195.0
2018-06-22 14:30:00,100.4,100.42,100.17,100.19,504525.0,93.4822,93.5008,93.268,93.2867,504525.0
2018-06-22 14:40:00,100.19,100.43,100.15,100.38,358264.0,93.2867,93.5101,93.2494,93.4636,358264.0
2018-06-22 14:50:00,100.38,100.5,100.37,100.45,206484.0,93.4636,93.5753,93.4543,93.5287,206484.0
2018-06-22 15:00:00,100.46,100.47,100.35,100.44,246888.0,93.5381,93.5474,93.4356,93.5194,246888.0
2018-06-22 15:10:00,100.43,100.5,100.38,100.38,220765.0,93.5101,93.5753,93.4636,93.4636,220765.0
2018-06-22 15:20:00,100.38,100.6,100.37,100.59,457735.0,93.4636,93.6684,93.4543,93.6591,457735.0
2018-06-22 15:30:00,100.59,100.63,100.53,100.59,657881.0,93.6591,93.6963,93.6032,93.6591,657881.0
2018-06-22 15:40:00,100.59,100.72,100.58,100.63,757599.0,93.6591,93.7801,93.6498,93.6963,757599.0
2018-06-22 15:50:00,100.63,100.77,100.15,100.3,2007939.0,93.6963,93.8267,93.2494,93.3891,2007939.0
2018-06-25 09:30:00,100.0,100.11,99.18,99.2,1608427.0,93.1098,93.2122,92.3463,92.3649,1608427.0
2018-06-25 09:40:00,99.2,99.43,99.01,99.11,986327.0,92.3649,92.579,92.188,92.2811,986327.0
2018-06-25 09:50:00,99.1,99.65,99.02,99.43,902727.0,92.2718,92.7839,92.1973,92.579,902727.0
2018-06-25 10:00:00,99.42,99.6,99.22,99.3,832182.0,92.5697,92.7373,92.3835,92.458,832182.0
2018-06-25 10:10:00,99.29,99.44,98.89,98.92,1088284.0,92.4487,92.5883,92.0762,92.1042,1088284.0
2018-06-25 10:20:00,98.92,99.04,98.67,98.81,1165385.0,92.1042,92.2159,91.8714,92.0017,1165385.0
2018-06-25 10:30:00,98.81,99.14,98.71,98.89,582479.0,92.0017,92.309,91.9086,92.0762,582479.0
2018-06-25 10:40:00,98.88,99.26,98.76,99.26,655106.0,92.0669,92.4207,91.9552,92.4207,655106.0
2018-06-25 10:50:00,99.27,99.34,98.82,98.93,718953.0,92.43,92.4952,92.0111,92.1135,718953.0
2018-06-25 11:00:00,98.93,99.05,98.75,98.82,622365.0,92.1135,92.2252,91.9459,92.0111,622365.0
2018-06-25 11:10:00,98.82,99.09,98.81,98.87,403523.0,92.0111,92.2625,92.0017,92.0576,403523.0
2018-06-25 11:20:00,98.88,98.97,98.7,98.72,517420.0,92.0669,92.1507,91.8993,91.9179,517420.0
2018-06-25 11:30:00,98.73,98.75,98.47,98.51,725777.0,91.9273,91.9459,91.6852,91.7224,725777.0
2018-06-25 11:40:00,98.5,98.75,98.5,98.64,581373.0,91.7131,91.9459,91.7131,91.8435,581373.0
2018-06-25 11:50:00,98.64,98.65,98.45,98.48,420126.0,91.8435,91.8528,91.6665,91.6945,420126.0
2018-06-25 12:00:00,98.48,98.53,98.12,98.13,976728.0,91.6945,91.741,91.3593,91.3686,976728.0
2018-06-25 12:10:00,98.13,98.23,97.77,97.98,1022992.0,91.3686,91.4617,91.0334,91.2289,1022992.0
2018-06-25 12:20:00,97.97,98.24,97.92,98.1,701348.0,91.2196,91.471,91.1731,91.3407,701348.0
2018-06-25 12:30:00,98.1,98.25,97.73,97.81,1066220.0,91.3407,91.4803,90.9962,91.0706,1066220.0
2018-06-25 12:40:00,97.82,98.13,97.79,97.87,649148.0,91.08,91.3686,91.052,91.1265,649148.0
2018-06-25 12:50:00,97.86,98.11,97.67,98.09,551668.0,91.1172,91.35,90.9403,91.3314,551668.0
2018-06-25 13:00:00,98.08,98.12,97.81,98.09,452997.0,91.322,91.3593,91.0706,91.3314,452997.0
2018-06-25 13:10:00,98.09,98.1,97.75,97.84,333294.0,91.3314,91.3407,91.0148,91.0986,333294.0
2018-06-25 13:20:00,97.83,98.1,97.76,98.05,589807.0,91.0893,91.3407,91.0241,91.2941,589807.0
2018-06-25 13:30:00,98.05,98.34,98.02,98.33,419944.0,91.2941,91.5641,91.2662,91.5548,419944.0
2018-06-25 13:40:00,98.32,98.4,98.26,98.37,475588.0,91.5455,91.62,91.4896,91.5921,475588.0
2018-06-25 13:50:00,98.37,98.38,98.06,98.09,497252.0,91.5921,91.6014,91.3034,91.3314,497252.0
2018-06-25 14:00:00,98.09,98.2,98.01,98.13,384274.0,91.3314,91.4338,91.2569,91.3686,384274.0
2018-06-25 14:10:00,98.13,98.17,98.04,98.08,321839.0,91.3686,91.4058,91.2848,91.322,321839.0
2018-06-25 14:20:00,98.08,98.16,98.02,98.13,317438.0,91.322,91.3965,91.2662,91.3686,317438.0
2018-06-25 14:30:00,98.13,98.13,97.58,97.6,985529.0,91.3686,91.3686,90.8565,90.8751,985529.0
2018-06-25 14:40:00,97.59,97.64,97.43,97.44,665109.0,90.8658,90.9124,90.7168,90.7261,665109.0
2018-06-25 14:50:00,97.43,97.55,97.3,97.5,634184.0,90.7168,90.8286,90.5958,90.782,634184.0
2018-06-25 15:00:00,97.5,97.56,97.46,97.52,446211.0,90.782,90.8379,90.7448,90.8006,446211.0
2018-06-25 15:10:00,97.51,97.82,97.49,97.76,684525.0,90.7913,91.08,90.7727,91.0241,684525.0
2018-06-25 15:20:00,97.75,97.87,97.68,97.77,468697.0,91.0148,91.1265,90.9496,91.0334,468697.0
2018-06-25 15:30:00,97.77,98.43,97.61,98.37,971833.0,91.0334,91.6479,90.8844,91.5921,971833.0
2018-06-25 15:40:00,98.37,98.64,98.34,98.47,1037879.0,91.5921,91.8435,91.5641,91.6852,1037879.0
2018-06-25 15:50:00,98.46,98.68,98.33,98.39,2291462.0,91.6759,91.8807,91.5548,91.6107,2291462.0
2018-06-26 09:30:00,98.84,99.3,98.75,98.93,1724966.0,92.0297,92.458,91.9459,92.1135,1724966.0
2018-06-26 09:40:00,98.93,99.79,98.91,99.77,1066755.0,92.1135,92.9142,92.0949,92.8956,1066755.0
2018-06-26 09:50:00,99.77,99.79,99.27,99.47,685688.0,92.8956,92.9142,92.43,92.6163,685688.0
2018-06-26 10:00:00,99.48,99.67,99.37,99.4,722365.0,92.6256,92.8025,92.5232,92.5511,722365.0
2018-06-26 10:10:00,99.39,99.8,99.35,99.53,714322.0,92.5418,92.9235,92.5045,92.6721,714322.0
2018-06-26 10:20:00,99.52,99.72,99.37,99.51,578450.0,92.6628,92.849,92.5232,92.6535,578450.0
2018-06-26 10:30:00,99.51,99.59,99.31,99.39,623066.0,92.6535,92.728,92.4673,92.5418,623066.0
2018-06-26 10:40:00,99.39,99.4,99.05,99.22,579510.0,92.5418,92.5511,92.2252,92.3835,579510.0
2018-06-26 10:50:00,99.23,99.54,99.23,99.41,399446.0,92.3928,92.6814,92.3928,92.5604,399446.0
2018-06-26 11:00:00,99.41,99.49,99.27,99.39,390424.0,92.5604,92.6349,92.43,92.5418,390424.0
2018-06-26 11:10:00,99.4,99.61,99.4,99.45,443953.0,92.5511,92.7466,92.5511,92.5976,443953.0
2018-06-26 11:20:00,99.46,99.53,99.29,99.3,271754.0,92.607,92.6721,92.4487,92.458,271754.0
2018-06-26 11:30:00,99.31,99.41,99.21,99.33,346002.0,92.4673,92.5604,92.3742,92.4859,346002.0
2018-06-26 11:40:00,99.33,99.49,99.25,99.41,369226.0,92.4859,92.6349,92.4114,92.5604,369226.0
2018-06-26 11:50:00,99.41,99.49,99.33,99.44,276366.0,92.5604,92.6349,92.4859,92.5883,276366.0
2018-06-26 12:00:00,99.44,99.66,99.42,99.62,537946.0,92.5883,92.7932,92.5697,92.7559,537946.0
2018-06-26 12:10:00,99.63,99.81,99.62,99.78,342774.0,92.7652,92.9328,92.7559,92.9049,342774.0
2018-06-26 12:20:00,99.78,99.82,99.69,99.71,377883.0,92.9049,92.9422,92.8211,92.8397,377883.0
2018-06-26 12:30:00,99.72,99.81,99.69,99.78,200461.0,92.849,92.9328,92.8211,92.9049,200461.0
2018-06-26 12:40:00,99.78,99.85,99.59,99.73,357424.0,92.9049,92.9701,92.728,92.8584,357424.0
2018-06-26 12:50:00,99.73,99.92,99.68,99.85,261300.0,92.8584,93.0353,92.8118,92.9701,261300.0
2018-06-26 13:00:00,99.86,99.97,99.8,99.92,240388.0,92.9794,93.0818,92.9235,93.0353,240388.0
2018-06-26 13:10:00,99.91,100.05,99.9,100.03,277644.0,93.026,93.1563,93.0166,93.1377,277644.0
2018-06-26 13:20:00,100.03,100.07,99.83,99.92,302912.0,93.1377,93.1749,92.9515,93.0353,302912.0
2018-06-26 13:30:00,99.91,100.08,99.91,100.07,331457.0,93.026,93.1842,93.026,93.1749,331457.0
2018-06-26 13:40:00,100.07,100.08,99.91,99.93,478939.0,93.1749,93.1842,93.026,93.0446,478939.0
2018-06-26 13:50:00,99.93,99.94,99.78,99.81,386579.0,93.0446,93.0539,92.9049,92.9328,386579.0
2018-06-26 14:00:00,99.81,99.88,99.66,99.68,365031.0,92.9328,92.998,92.7932,92.8118,365031.0
2018-06-26 14:10:00,99.67,99.69,99.49,99.56,309459.0,92.8025,92.8211,92.6349,92.7001,309459.0
2018-06-26 14:20:00,99.57,99.68,99.45,99.46,232184.0,92.7094,92.8118,92.5976,92.607,232184.0
2018-06-26 14:30:00,99.45,99.61,99.43,99.58,342289.0,92.5976,92.7466,92.579,92.7187,342289.0
2018-06-26 14:40:00,99.58,99.69,99.44,99.46,322240.0,92.7187,92.8211,92.5883,92.607,322240.0
2018-06-26 14:50:00,99.47,99.61,99.43,99.48,285894.0,92.6163,92.7466,92.579,92.6256,285894.0
2018-06-26 15:00:00,99.48,99.52,99.29,99.38,292200.0,92.6256,92.6628,92.4487,92.5325,292200.0
2018-06-26 15:10:00,99.38,99.46,99.33,99.33,257983.0,92.5325,92.607,92.4859,92.4859,257983.0
2018-06-26 15:20:00,99.32,99.34,99.19,99.31,421255.0,92.4766,92.4952,92.3556,92.4673,421255.0
2018-06-26 15:30:00,99.31,99.61,99.29,99.51,488449.0,92.4673,92.7466,92.4487,92.6535,488449.0
2018-06-26 15:40:00,99.5,99.51,99.26,99.28,514278.0,92.6442,92.6535,92.4207,92.4394,514278.0
2018-06-26 15:50:00,99.27,99.28,99.0,99.07,2342167.0,92.43,92.4394,92.1787,92.2438,2342167.0
2018-06-27 09:30:00,99.33,99.94,99.33,99.62,1161994.0,92.4859,93.0539,92.4859,92.7559,1161994.0
2018-06-27 09:40:00,99.62,99.75,99.32,99.67,870197.0,92.7559,92.877,92.4766,92.8025,870197.0
2018-06-27 09:50:00,99.68,99.77,99.55,99.61,593171.0,92.8118,92.8956,92.6908,92.7466,593171.0
2018-06-27 10:00:00,99.6,99.61,99.15,99.37,737940.0,92.7373,92.7466,92.3183,92.5232,737940.0
2018-06-27 10:10:00,99.36,99.6,99.33,99.5,568274.0,92.5138,92.7373,92.4859,92.6442,568274.0
2018-06-27 10:20:00,99.5,99.57,99.42,99.47,307735.0,92.6442,92.7094,92.5697,92.6163,307735.0
2018-06-27 10:30:00,99.48,99.83,99.45,99.8,575524.0,92.6256,92.9515,92.5976,92.9235,575524.0
2018-06-27 10:40:00,99.8,99.89,99.62,99.66,405352.0,92.9235,93.0073,92.7559,92.7932,405352.0
2018-06-27 10:50:00,99.67,99.78,99.6,99.61,544720.0,92.8025,92.9049,92.7373,92.7466,544720.0
2018-06-27 11:00:00,99.62,99.77,99.34,99.63,907350.0,92.7559,92.8956,92.4952,92.7652,907350.0
2018-06-27 11:10:00,99.63,100.02,99.45,99.99,776738.0,92.7652,93.1284,92.5976,93.1004,776738.0
2018-06-27 11:20:00,99.99,99.99,99.45,99.49,606287.0,93.1004,93.1004,92.5976,92.6349,606287.0
2018-06-27 11:30:00,99.48,99.6,99.38,99.49,432710.0,92.6256,92.7373,92.5325,92.6349,432710.0
2018-06-27 11:40:00,99.49,99.49,99.28,99.45,402146.0,92.6349,92.6349,92.4394,92.5976,402146.0
2018-06-27 11:50:00,99.45,99.5,99.33,99.41,253499.0,92.5976,92.6442,92.4859,92.5604,253499.0
2018-06-27 12:00:00,99.41,99.55,99.36,99.49,287235.0,92.5604,92.6908,92.5138,92.6349,287235.0
2018-06-27 12:10:00,99.49,99.55,99.36,99.55,292349.0,92.6349,92.6908,92.5138,92.6908,292349.0
2018-06-27 12:20:00,99.54,99.54,99.24,99.24,284467.0,92.6814,92.6814,92.4021,92.4021,284467.0
2018-06-27 12:30:00,99.25,99.27,98.96,99.08,347109.0,92.4114,92.43,92.1414,92.2531,347109.0
2018-06-27 12:40:00,99.08,99.08,98.86,99.03,334610.0,92.2531,92.2531,92.0483,92.2066,334610.0
2018-06-27 12:50:00,99.02,99.13,98.8,98.8,280572.0,92.1973,92.2997,91.9924,91.9924,280572.0
2018-06-27 13:00:00,98.81,98.99,98.67,98.7,344500.0,92.0017,92.1693,91.8714,91.8993,344500.0
2018-06-27 13:10:00,98.71,98.81,98.28,98.29,638517.0,91.9086,92.0017,91.5083,91.5176,638517.0
2018-06-27 13:20:00,98.29,98.59,98.25,98.55,375663.0,91.5176,91.7969,91.4803,91.7597,375663.0
2018-06-27 13:30:00,98.54,98.7,98.43,98.62,270804.0,91.7503,91.8993,91.6479,91.8248,270804.0
2018-06-27 13:40:00,98.62,98.74,98.21,98.23,450499.0,91.8248,91.9366,91.4431,91.4617,450499.0
2018-06-27 13:50:00,98.23,98.3,98.03,98.25,557368.0,91.4617,91.5269,91.2755,91.4803,557368.0
2018-06-27 14:00:00,98.25,98.45,98.02,98.06,416706.0,91.4803,91.6665,91.2662,91.3034,416706.0
2018-06-27 14:10:00,98.06,98.37,98.02,98.32,385809.0,91.3034,91.5921,91.2662,91.5455,385809.0
2018-06-27 14:20:00,98.34,98.47,98.21,98.21,294157.0,91.5641,91.6852,91.4431,91.4431,294157.0
2018-06-27 14:30:00,98.21,98.54,98.13,98.51,404065.0,91.4431,91.7503,91.3686,91.7224,404065.0
2018-06-27 14:40:00,98.52,98.58,98.33,98.37,262325.0,91.7317,91.7876,91.5548,91.5921,262325.0
2018-06-27 14:50:00,98.38,98.39,98.03,98.1,447594.0,91.6014,91.6107,91.2755,91.3407,447594.0
2018-06-27 15:00:00,98.11,98.14,97.8,97.83,782727.0,91.35,91.3779,91.0613,91.0893,782727.0
2018-06-27 15:10:00,97.84,97.95,97.6,97.87,696092.0,91.0986,91.201,90.8751,91.1265,696092.0
2018-06-27 15:20:00,97.87,98.05,97.72,98.01,1012422.0,91.1265,91.2941,90.9868,91.2569,1012422.0
2018-06-27 15:30:00,98.02,98.16,97.87,97.98,807803.0,91.2662,91.3965,91.1265,91.2289,807803.0
2018-06-27 15:40:00,97.99,98.14,97.57,97.58,1176459.0,91.2382,91.3779,90.8472,90.8565,1176459.0
2018-06-27 15:50:00,97.57,97.92,97.4,97.54,2502809.0,90.8472,91.1731,90.6889,90.8193,2502809.0
2018-06-28 09:30:00,97.41,98.25,97.26,97.95,1484540.0,90.6982,91.4803,90.5585,91.201,1484540.0
2018-06-28 09:40:00,97.94,98.2,97.51,97.68,1045273.0,91.1917,91.4338,90.7913,90.9496,1045273.0
2018-06-28 09:50:00,97.67,98.32,97.63,98.19,931181.0,90.9403,91.5455,90.903,91.4245,931181.0
2018-06-28 10:00:00,98.2,98.35,97.93,98.05,704915.0,91.4338,91.5734,91.1824,91.2941,704915.0
2018-06-28 10:10:00,98.04,98.14,97.82,97.89,726454.0,91.2848,91.3779,91.08,91.1451,726454.0
2018-06-28 10:20:00,97.89,98.1,97.75,97.88,685672.0,91.1451,91.3407,91.0148,91.1358,685672.0
2018-06-28 10:30:00,97.88,97.89,97.51,97.84,600044.0,91.1358,91.1451,90.7913,91.0986,600044.0
2018-06-28 10:40:00,97.83,98.14,97.71,98.03,644274.0,91.0893,91.3779,90.9775,91.2755,644274.0
2018-06-28 10:50:00,98.03,98.46,97.86,98.44,614810.0,91.2755,91.6759,91.1172,91.6572,614810.0
2018-06-28 11:00:00,98.45,98.53,98.31,98.42,771743.0,91.6665,91.741,91.5362,91.6386,771743.0
2018-06-28 11:10:00,98.44,98.54,98.2,98.53,514773.0,91.6572,91.7503,91.4338,91.741,514773.0
2018-06-28 11:20:00,98.54,98.75,98.28,98.65,583313.0,91.7503,91.9459,91.5083,91.8528,583313.0
2018-06-28 11:30:00,98.64,98.85,98.57,98.82,584267.0,91.8435,92.039,91.7783,92.0111,584267.0
2018-06-28 11:40:00,98.81,98.82,98.34,98.35,409901.0,92.0017,92.0111,91.5641,91.5734,409901.0
2018-06-28 11:50:00,98.35,98.45,98.26,98.31,485876.0,91.5734,91.6665,91.4896,91.5362,485876.0
2018-06-28 12:00:00,98.32,98.45,98.1,98.14,463941.0,91.5455,91.6665,91.3407,91.3779,463941.0
2018-06-28 12:10:00,98.14,98.2,98.08,98.17,250049.0,91.3779,91.4338,91.322,91.4058,250049.0
2018-06-28 12:20:00,98.16,98.2,97.93,98.01,365114.0,91.3965,91.4338,91.1824,91.2569,365114.0
2018-06-28 12:30:00,98.0,98.0,97.75,97.92,459755.0,91.2476,91.2476,91.0148,91.1731,459755.0
2018-06-28 12:40:00,97.93,97.94,97.81,97.93,210075.0,91.1824,91.1917,91.0706,91.1824,210075.0
2018-06-28 12:50:00,97.94,98.27,97.94,98.23,396406.0,91.1917,91.499,91.1917,91.4617,396406.0
2018-06-28 13:00:00,98.23,98.27,98.16,98.2,289163.0,91.4617,91.499,91.3965,91.4338,289163.0
2018-06-28 13:10:00,98.2,98.3,98.15,98.22,261801.0,91.4338,91.5269,91.3872,91.4524,261801.0
2018-06-28 13:20:00,98.22,98.33,98.15,98.24,376933.0,91.4524,91.5548,91.3872,91.471,376933.0
2018-06-28 13:30:00,98.23,98.42,98.2,98.31,299521.0,91.4617,91.6386,91.4338,91.5362,299521.0
2018-06-28 13:40:00,98.32,98.49,98.26,98.3,277812.0,91.5455,91.7038,91.4896,91.5269,277812.0
2018-06-28 13:50:00,98.3,98.46,98.28,98.42,267131.0,91.5269,91.6759,91.5083,91.6386,267131.0
2018-06-28 14:00:00,98.42,98.59,98.4,98.54,306410.0,91.6386,91.7969,91.62,91.7503,306410.0
2018-06-28 14:10:00,98.53,98.63,98.46,98.63,322561.0,91.741,91.8341,91.6759,91.8341,322561.0
2018-06-28 14:20:00,98.62,98.85,98.62,98.84,521583.0,91.8248,92.039,91.8248,92.0297,521583.0
2018-06-28 14:30:00,98.84,98.89,98.69,98.72,369533.0,92.0297,92.0762,91.89,91.9179,369533.0
2018-06-28 14:40:00,98.73,98.78,98.65,98.75,421460.0,91.9273,91.9738,91.8528,91.9459,421460.0
2018-06-28 14:50:00,98.74,98.94,98.69,98.94,328398.0,91.9366,92.1228,91.89,92.1228,328398.0
2018-06-28 15:00:00,98.94,99.0,98.76,98.94,352719.0,92.1228,92.1787,91.9552,92.1228,352719.0
2018-06-28 15:10:00,98.94,99.07,98.89,99.04,382344.0,92.1228,92.2438,92.0762,92.2159,382344.0
2018-06-28 15:20:00,99.04,99.11,98.92,98.94,295169.0,92.2159,92.2811,92.1042,92.1228,295169.0
2018-06-28 15:30:00,98.94,98.98,98.8,98.9,419164.0,92.1228,92.16,91.9924,92.0855,419164.0
2018-06-28 15:40:00,98.9,98.92,98.75,98.84,443383.0,92.0855,92.1042,91.9459,92.0297,443383.0
2018-06-28 15:50:00,98.84,98.84,98.54,98.63,1662938.0,92.0297,92.0297,91.7503,91.8341,1662938.0
2018-06-29 09:30:00,98.86,99.33,98.86,98.97,1099494.0,92.0483,92.4859,92.0483,92.1507,1099494.0
2018-06-29 09:40:00,98.98,99.43,98.94,99.41,693284.0,92.16,92.579,92.1228,92.5604,693284.0
2018-06-29 09:50:00,99.41,99.5,99.31,99.48,553624.0,92.5604,92.6442,92.4673,92.6256,553624.0
2018-06-29 10:00:00,99.48,99.85,99.47,99.57,692575.0,92.6256,92.9701,92.6163,92.7094,692575.0
2018-06-29 10:10:00,99.58,99.65,99.39,99.54,539453.0,92.7187,92.7839,92.5418,92.6814,539453.0
2018-06-29 10:20:00,99.54,99.59,99.46,99.52,300247.0,92.6814,92.728,92.607,92.6628,300247.0
2018-06-29 10:30:00,99.52,99.78,99.45,99.75,486252.0,92.6628,92.9049,92.5976,92.877,486252.0
2018-06-29 10:40:00,99.76,99.85,99.71,99.79,357669.0,92.8863,92.9701,92.8397,92.9142,357669.0
2018-06-29 10:50:00,99.78,99.91,99.72,99.74,399694.0,92.9049,93.026,92.849,92.8677,399694.0
2018-06-29 11:00:00,99.74,99.78,99.54,99.65,295243.0,92.8677,92.9049,92.6814,92.7839,295243.0
2018-06-29 11:10:00,99.65,99.73,99.45,99.53,331625.0,92.7839,92.8584,92.5976,92.6721,331625.0
2018-06-29 11:20:00,99.52,99.67,99.36,99.37,356585.0,92.6628,92.8025,92.5138,92.5232,356585.0
2018-06-29 11:30:00,99.36,99.49,99.34,99.38,228246.0,92.5138,92.6349,92.4952,92.5325,228246.0
2018-06-29 11:40:00,99.38,99.49,99.32,99.41,186484.0,92.5325,92.6349,92.4766,92.5604,186484.0
2018-06-29 11:50:00,99.41,99.44,99.15,99.29,263532.0,92.5604,92.5883,92.3183,92.4487,263532.0
2018-06-29 12:00:00,99.28,99.37,99.17,99.37,281569.0,92.4394,92.5232,92.3369,92.5232,281569.0
2018-06-29 12:10:00,99.37,99.45,99.3,99.42,222159.0,92.5232,92.5976,92.458,92.5697,222159.0
2018-06-29 12:20:00,99.42,99.52,99.38,99.42,255093.0,92.5697,92.6628,92.5325,92.5697,255093.0
2018-06-29 12:30:00,99.43,99.44,99.25,99.36,269265.0,92.579,92.5883,92.4114,92.5138,269265.0
2018-06-29 12:40:00,99.35,99.46,99.32,99.35,331024.0,92.5045,92.607,92.4766,92.5045,331024.0
2018-06-29 12:50:00,99.35,99.44,99.2,99.32,229418.0,92.5045,92.5883,92.3649,92.4766,229418.0
2018-06-29 13:00:00,99.33,99.41,99.21,99.31,219738.0,92.4859,92.5604,92.3742,92.4673,219738.0
2018-06-29 13:10:00,99.31,99.36,99.26,99.28,233526.0,92.4673,92.5138,92.4207,92.4394,233526.0
2018-06-29 13:20:00,99.29,99.35,99.23,99.29,160832.0,92.4487,92.5045,92.3928,92.4487,160832.0
2018-06-29 13:30:00,99.29,99.31,99.22,99.24,206419.0,92.4487,92.4673,92.3835,92.4021,206419.0
2018-06-29 13:40:00,99.24,99.44,99.23,99.37,196154.0,92.4021,92.5883,92.3928,92.5232,196154.0
2018-06-29 13:50:00,99.37,99.47,99.34,99.45,180936.0,92.5232,92.6163,92.4952,92.5976,180936.0
2018-06-29 14:00:00,99.45,99.49,99.32,99.39,225713.0,92.5976,92.6349,92.4766,92.5418,225713.0
2018-06-29 14:10:00,99.4,99.44,99.3,99.35,159353.0,92.5511,92.5883,92.458,92.5045,159353.0
2018-06-29 14:20:00,99.35,99.35,99.26,99.32,176036.0,92.5045,92.5045,92.4207,92.4766,176036.0
2018-06-29 14:30:00,99.32,99.33,99.19,99.22,198365.0,92.4766,92.4859,92.3556,92.3835,198365.0
2018-06-29 14:40:00,99.21,99.3,99.12,99.26,273610.0,92.3742,92.458,92.2904,92.4207,273610.0
2018-06-29 14:50:00,99.24,99.35,99.22,99.34,198730.0,92.4021,92.5045,92.3835,92.4952,198730.0
2018-06-29 15:00:00,99.34,99.4,99.29,99.29,197179.0,92.4952,92.5511,92.4487,92.4487,197179.0
2018-06-29 15:10:00,99.3,99.33,99.17,99.2,188074.0,92.458,92.4859,92.3369,92.3649,188074.0
2018-06-29 15:20:00,99.2,99.33,99.08,99.24,336493.0,92.3649,92.4859,92.2531,92.4021,336493.0
2018-06-29 15:30:00,99.25,99.27,99.1,99.12,388290.0,92.4114,92.43,92.2718,92.2904,388290.0
2018-06-29 15:40:00,99.12,99.25,99.03,99.04,742549.0,92.2904,92.4114,92.2066,92.2159,742549.0
2018-06-29 15:50:00,99.05,99.05,98.49,98.61,4717314.0,92.2252,92.2252,91.7038,91.8155,4717314.0
2018-07-02 09:30:00,98.1,98.43,98.0,98.32,1225265.0,91.3407,91.6479,91.2476,91.5455,1225265.0
2018-07-02 09:40:00,98.32,98.52,98.06,98.48,655725.0,91.5455,91.7317,91.3034,91.6945,655725.0
2018-07-02 09:50:00,98.49,98.65,98.41,98.6,648079.0,91.7038,91.8528,91.6293,91.8062,648079.0
2018-07-02 10:00:00,98.57,98.77,98.47,98.65,459317.0,91.7783,91.9645,91.6852,91.8528,459317.0
2018-07-02 10:10:00,98.65,98.67,98.46,98.66,411329.0,91.8528,91.8714,91.6759,91.8621,411329.0
2018-07-02 10:20:00,98.66,98.92,98.58,98.91,307763.0,91.8621,92.1042,91.7876,92.0949,307763.0
2018-07-02 10:30:00,98.91,99.05,98.86,99.02,492345.0,92.0949,92.2252,92.0483,92.1973,492345.0
2018-07-02 10:40:00,99.02,99.06,98.9,98.91,405160.0,92.1973,92.2345,92.0855,92.0949,405160.0
2018-07-02 10:50:00,98.91,98.96,98.85,98.95,390138.0,92.0949,92.1414,92.039,92.1321,390138.0
2018-07-02 11:00:00,98.95,99.31,98.95,99.28,481789.0,92.1321,92.4673,92.1321,92.4394,481789.0
2018-07-02 11:10:00,99.28,99.3,98.97,98.97,328711.0,92.4394,92.458,92.1507,92.1507,328711.0
2018-07-02 11:20:00,98.96,99.1,98.91,99.04,215853.0,92.1414,92.2718,92.0949,92.2159,215853.0
2018-07-02 11:30:00,99.04,99.04,98.82,98.85,246710.0,92.2159,92.2159,92.0111,92.039,246710.0
2018-07-02 11:40:00,98.86,98.87,98.74,98.76,219802.0,92.0483,92.0576,91.9366,91.9552,219802.0
2018-07-02 11:50:00,98.75,98.92,98.71,98.84,190119.0,91.9459,92.1042,91.9086,92.0297,190119.0
2018-07-02 12:00:00,98.84,98.87,98.76,98.85,191769.0,92.0297,92.0576,91.9552,92.039,191769.0
2018-07-02 12:10:00,98.85,98.9,98.77,98.87,208107.0,92.039,92.0855,91.9645,92.0576,208107.0
2018-07-02 12:20:00,98.88,99.02,98.86,98.98,185691.0,92.0669,92.1973,92.0483,92.16,185691.0
2018-07-02 12:30:00,98.98,99.0,98.93,98.94,175826.0,92.16,92.1787,92.1135,92.1228,175826.0
2018-07-02 12:40:00,98.93,99.05,98.87,99.05,176285.0,92.1135,92.2252,92.0576,92.2252,176285.0
2018-07-02 12:50:00,99.05,99.07,98.99,99.02,140178.0,92.2252,92.2438,92.1693,92.1973,140178.0
2018-07-02 13:00:00,99.02,99.07,98.87,98.9,155064.0,92.1973,92.2438,92.0576,92.0855,155064.0
2018-07-02 13:10:00,98.91,98.92,98.74,98.87,270858.0,92.0949,92.1042,91.9366,92.0576,270858.0
2018-07-02 13:20:00,98.87,98.98,98.83,98.91,177351.0,92.0576,92.16,92.0204,92.0949,177351.0
2018-07-02 13:30:00,98.92,99.27,98.9,99.27,395339.0,92.1042,92.43,92.0855,92.43,395339.0
2018-07-02 13:40:00,99.26,99.56,99.2,99.51,347348.0,92.4207,92.7001,92.3649,92.6535,347348.0
2018-07-02 13:50:00,99.5,99.6,99.48,99.56,246447.0,92.6442,92.7373,92.6256,92.7001,246447.0
2018-07-02 14:00:00,99.57,99.74,99.51,99.64,337798.0,92.7094,92.8677,92.6535,92.7746,337798.0
2018-07-02 14:10:00,99.64,99.76,99.6,99.72,399414.0,92.7746,92.8863,92.7373,92.849,399414.0
2018-07-02 14:20:00,99.72,99.84,99.65,99.83,313778.0,92.849,92.9608,92.7839,92.9515,313778.0
2018-07-02 14:30:00,99.83,99.94,99.7,99.72,379191.0,92.9515,93.0539,92.8304,92.849,379191.0
2018-07-02 14:40:00,99.72,99.75,99.62,99.63,219257.0,92.849,92.877,92.7559,92.7652,219257.0
2018-07-02 14:50:00,99.63,99.66,99.57,99.59,312192.0,92.7652,92.7932,92.7094,92.728,312192.0
2018-07-02 15:00:00,99.6,99.61,99.51,99.57,222718.0,92.7373,92.7466,92.6535,92.7094,222718.0
2018-07-02 15:10:00,99.57,99.67,99.52,99.6,289651.0,92.7094,92.8025,92.6628,92.7373,289651.0
2018-07-02 15:20:00,99.59,99.76,99.58,99.72,255482.0,92.728,92.8863,92.7187,92.849,255482.0
2018-07-02 15:30:00,99.72,99.77,99.59,99.76,431121.0,92.849,92.8956,92.728,92.8863,431121.0
2018-07-02 15:40:00,99.76,99.84,99.62,99.81,556633.0,92.8863,92.9608,92.7559,92.9328,556633.0
2018-07-02 15:50:00,99.81,100.06,99.81,100.02,1308527.0,92.9328,93.1656,92.9328,93.1284,1308527.0
2018-07-03 09:30:00,100.41,100.63,99.5,100.06,1642808.0,93.4915,93.6963,92.6442,93.1656,1642808.0
2018-07-03 09:40:00,100.07,100.09,99.68,99.75,852667.0,93.1749,93.1935,92.8118,92.877,852667.0
2018-07-03 09:50:00,99.74,100.01,99.71,99.96,616858.0,92.8677,93.1191,92.8397,93.0725,616858.0
2018-07-03 10:00:00,99.96,100.16,99.84,100.08,593450.0,93.0725,93.2587,92.9608,93.1842,593450.0
2018-07-03 10:10:00,100.07,100.15,99.97,99.98,465923.0,93.1749,93.2494,93.0818,93.0911,465923.0
2018-07-03 10:20:00,99.97,100.02,99.88,99.92,358941.0,93.0818,93.1284,92.998,93.0353,358941.0
2018-07-03 10:30:00,99.93,100.02,99.88,99.95,467497.0,93.0446,93.1284,92.998,93.0632,467497.0
2018-07-03 10:40:00,99.95,100.0,99.73,99.78,415598.0,93.0632,93.1098,92.8584,92.9049,415598.0
2018-07-03 10:50:00,99.79,99.86,99.62,99.7,388858.0,92.9142,92.9794,92.7559,92.8304,388858.0
2018-07-03 11:00:00,99.7,99.77,99.58,99.66,295051.0,92.8304,92.8956,92.7187,92.7932,295051.0
2018-07-03 11:10:00,99.66,99.81,99.6,99.75,235577.0,92.7932,92.9328,92.7373,92.877,235577.0
2018-07-03 11:20:00,99.75,99.83,99.63,99.79,297913.0,92.877,92.9515,92.7652,92.9142,297913.0
2018-07-03 11:30:00,99.79,99.89,99.75,99.87,256477.0,92.9142,93.0073,92.877,92.9887,256477.0
2018-07-03 11:40:00,99.87,99.91,99.8,99.88,279774.0,92.9887,93.026,92.9235,92.998,279774.0
2018-07-03 11:50:00,99.88,99.89,99.58,99.69,434355.0,92.998,93.0073,92.7187,92.8211,434355.0
2018-07-03 12:00:00,99.69,99.72,99.54,99.54,266089.0,92.8211,92.849,92.6814,92.6814,266089.0
2018-07-03 12:10:00,99.54,99.6,99.22,99.27,532792.0,92.6814,92.7373,92.3835,92.43,532792.0
2018-07-03 12:20:00,99.28,99.46,99.22,99.45,344752.0,92.4394,92.607,92.3835,92.5976,344752.0
2018-07-03 12:30:00,99.44,99.47,99.21,99.25,410552.0,92.5883,92.6163,92.3742,92.4114,410552.0
2018-07-03 12:40:00,99.23,99.47,99.21,99.23,443288.0,92.3928,92.6163,92.3742,92.3928,443288.0
2018-07-03 12:50:00,99.24,99.24,98.94,99.07,1628305.0,92.4021,92.4021,92.1228,92.2438,1628305.0
2018-07-05 09:30:00,99.5,99.66,99.42,99.63,1363006.0,92.6442,92.7932,92.5697,92.7652,1363006.0
2018-07-05 09:40:00,99.62,99.82,99.57,99.67,712814.0,92.7559,92.9422,92.7094,92.8025,712814.0
2018-07-05 09:50:00,99.67,99.73,99.3,99.37,523367.0,92.8025,92.8584,92.458,92.5232,523367.0
2018-07-05 10:00:00,99.39,99.65,99.35,99.61,549825.0,92.5418,92.7839,92.5045,92.7466,549825.0
2018-07-05 10:10:00,99.61,99.61,99.33,99.37,409948.0,92.7466,92.7466,92.4859,92.5232,409948.0
2018-07-05 10:20:00,99.38,99.54,99.36,99.47,371067.0,92.5325,92.6814,92.5138,92.6163,371067.0
2018-07-05 10:30:00,99.48,99.48,99.26,99.3,256315.0,92.6256,92.6256,92.4207,92.458,256315.0
2018-07-05 10:40:00,99.3,99.42,99.26,99.34,443044.0,92.458,92.5697,92.4207,92.4952,443044.0
2018-07-05 10:50:00,99.34,99.36,99.02,99.2,581772.0,92.4952,92.5138,92.1973,92.3649,581772.0
2018-07-05 11:00:00,99.2,99.34,99.15,99.33,324721.0,92.3649,92.4952,92.3183,92.4859,324721.0
2018-07-05 11:10:00,99.33,99.55,99.31,99.55,440955.0,92.4859,92.6908,92.4673,92.6908,440955.0
2018-07-05 11:20:00,99.55,99.66,99.43,99.61,374295.0,92.6908,92.7932,92.579,92.7466,374295.0
2018-07-05 11:30:00,99.61,99.72,99.58,99.62,687679.0,92.7466,92.849,92.7187,92.7559,687679.0
2018-07-05 11:40:00,99.62,99.72,99.55,99.64,274775.0,92.7559,92.849,92.6908,92.7746,274775.0
2018-07-05 11:50:00,99.65,99.7,99.52,99.53,354735.0,92.7839,92.8304,92.6628,92.6721,354735.0
2018-07-05 12:00:00,99.54,99.68,99.48,99.68,414035.0,92.6814,92.8118,92.6256,92.8118,414035.0
2018-07-05 12:10:00,99.68,99.88,99.65,99.79,251492.0,92.8118,92.998,92.7839,92.9142,251492.0
2018-07-05 12:20:00,99.79,99.84,99.73,99.79,208980.0,92.9142,92.9608,92.8584,92.9142,208980.0
2018-07-05 12:30:00,99.79,99.83,99.69,99.7,221021.0,92.9142,92.9515,92.8211,92.8304,221021.0
2018-07-05 12:40:00,99.7,99.76,99.57,99.6,225354.0,92.8304,92.8863,92.7094,92.7373,225354.0
2018-07-05 12:50:00,99.6,99.71,99.58,99.69,246988.0,92.7373,92.8397,92.7187,92.8211,246988.0
2018-07-05 13:00:00,99.69,99.77,99.65,99.65,272916.0,92.8211,92.8956,92.7839,92.7839,272916.0
2018-07-05 13:10:00,99.65,99.76,99.65,99.76,194856.0,92.7839,92.8863,92.7839,92.8863,194856.0
2018-07-05 13:20:00,99.76,99.78,99.65,99.66,226386.0,92.8863,92.9049,92.7839,92.7932,226386.0
2018-07-05 13:30:00,99.65,99.67,99.51,99.52,257083.0,92.7839,92.8025,92.6535,92.6628,257083.0
2018-07-05 13:40:00,99.52,99.6,99.48,99.54,246825.0,92.6628,92.7373,92.6256,92.6814,246825.0
2018-07-05 13:50:00,99.55,99.62,99.41,99.62,166492.0,92.6908,92.7559,92.5604,92.7559,166492.0
2018-07-05 14:00:00,99.62,99.79,99.31,99.34,422694.0,92.7559,92.9142,92.4673,92.4952,422694.0
2018-07-05 14:10:00,99.33,99.42,99.16,99.4,303398.0,92.4859,92.5697,92.3276,92.5511,303398.0
2018-07-05 14:20:00,99.4,99.51,99.33,99.43,195241.0,92.5511,92.6535,92.4859,92.579,195241.0
2018-07-05 14:30:00,99.42,99.54,99.41,99.43,229384.0,92.5697,92.6814,92.5604,92.579,229384.0
2018-07-05 14:40:00,99.43,99.57,99.38,99.55,174271.0,92.579,92.7094,92.5325,92.6908,174271.0
2018-07-05 14:50:00,99.55,99.68,99.51,99.67,343875.0,92.6908,92.8118,92.6535,92.8025,343875.0
2018-07-05 15:00:00,99.67,99.89,99.64,99.83,409691.0,92.8025,93.0073,92.7746,92.9515,409691.0
2018-07-05 15:10:00,99.83,99.9,99.75,99.84,295431.0,92.9515,93.0166,92.877,92.9608,295431.0
2018-07-05 15:20:00,99.84,99.86,99.7,99.78,254950.0,92.9608,92.9794,92.8304,92.9049,254950.0
2018-07-05 15:30:00,99.78,99.87,99.63,99.73,447440.0,92.9049,92.9887,92.7652,92.8584,447440.0
2018-07-05 15:40:00,99.73,99.88,99.72,99.74,367004.0,92.8584,92.998,92.849,92.8677,367004.0
2018-07-05 15:50:00,99.73,99.92,99.67,99.77,1212996.0,92.8584,93.0353,92.8025,92.8956,1212996.0
2018-07-06 09:30:00,99.97,100.24,99.67,100.21,711080.0,93.0818,93.3332,92.8025,93.3053,711080.0
2018-07-06 09:40:00,100.21,100.36,100.1,100.29,661064.0,93.3053,93.4449,93.2029,93.3798,661064.0
2018-07-06 09:50:00,100.3,100.4,100.21,100.26,543142.0,93.3891,93.4822,93.3053,93.3518,543142.0
2018-07-06 10:00:00,100.25,100.37,100.2,100.37,447639.0,93.3425,93.4543,93.296,93.4543,447639.0
2018-07-06 10:10:00,100.37,100.45,100.22,100.24,400555.0,93.4543,93.5287,93.3146,93.3332,400555.0
2018-07-06 10:20:00,100.24,100.24,100.07,100.21,370051.0,93.3332,93.3332,93.1749,93.3053,370051.0
2018-07-06 10:30:00,100.22,100.24,100.02,100.12,273391.0,93.3146,93.3332,93.1284,93.2215,273391.0
2018-07-06 10:40:00,100.12,100.38,100.12,100.31,370676.0,93.2215,93.4636,93.2215,93.3984,370676.0
2018-07-06 10:50:00,100.31,100.33,100.2,100.33,255740.0,93.3984,93.417,93.296,93.417,255740.0
2018-07-06 11:00:00,100.33,100.49,100.32,100.48,312002.0,93.417,93.566,93.4077,93.5567,312002.0
2018-07-06 11:10:00,100.48,100.7,100.44,100.63,366391.0,93.5567,93.7615,93.5194,93.6963,366391.0
2018-07-06 11:20:00,100.64,100.83,100.6,100.82,349112.0,93.7057,93.8826,93.6684,93.8733,349112.0
2018-07-06 11:30:00,100.82,101.16,100.81,101.14,686381.0,93.8733,94.1898,93.8639,94.1712,686381.0
2018-07-06 11:40:00,101.14,101.21,101.06,101.18,468359.0,94.1712,94.2364,94.0967,94.2084,468359.0
2018-07-06 11:50:00,101.18,101.19,101.0,101.09,366319.0,94.2084,94.2178,94.0408,94.1246,366319.0
2018-07-06 12:00:00,101.09,101.22,101.09,101.15,320740.0,94.1246,94.2457,94.1246,94.1805,320740.0
2018-07-06 12:10:00,101.14,101.18,101.04,101.13,375313.0,94.1712,94.2084,94.0781,94.1619,375313.0
2018-07-06 12:20:00,101.13,101.35,101.12,101.29,396136.0,94.1619,94.3667,94.1526,94.3109,396136.0
2018-07-06 12:30:00,101.29,101.34,101.25,101.3,194069.0,94.3109,94.3574,94.2736,94.3202,194069.0
2018-07-06 12:40:00,101.29,101.3,101.04,101.04,224573.0,94.3109,94.3202,94.0781,94.0781,224573.0
2018-07-06 12:50:00,101.04,101.12,101.02,101.1,132837.0,94.0781,94.1526,94.0595,94.134,132837.0
2018-07-06 13:00:00,101.1,101.21,101.1,101.13,164226.0,94.134,94.2364,94.134,94.1619,164226.0
2018-07-06 13:10:00,101.13,101.2,101.11,101.19,120424.0,94.1619,94.2271,94.1433,94.2178,120424.0
2018-07-06 13:20:00,101.2,101.21,101.08,101.11,147709.0,94.2271,94.2364,94.1153,94.1433,147709.0
2018-07-06 13:30:00,101.11,101.18,101.08,101.14,103900.0,94.1433,94.2084,94.1153,94.1712,103900.0
2018-07-06 13:40:00,101.15,101.2,101.08,101.11,125990.0,94.1805,94.2271,94.1153,94.1433,125990.0
2018-07-06 13:50:00,101.11,101.2,101.08,101.09,136274.0,94.1433,94.2271,94.1153,94.1246,136274.0
2018-07-06 14:00:00,101.09,101.14,101.01,101.09,181955.0,94.1246,94.1712,94.0502,94.1246,181955.0
2018-07-06 14:10:00,101.09,101.16,101.06,101.07,217154.0,94.1246,94.1898,94.0967,94.106,217154.0
2018-07-06 14:20:00,101.07,101.09,101.04,101.05,190261.0,94.106,94.1246,94.0781,94.0874,190261.0
2018-07-06 14:30:00,101.05,101.07,100.96,100.97,172144.0,94.0874,94.106,94.0036,94.0129,172144.0
2018-07-06 14:40:00,100.97,101.12,100.96,101.11,136677.0,94.0129,94.1526,94.0036,94.1433,136677.0
2018-07-06 14:50:00,101.11,101.14,101.05,101.09,264738.0,94.1433,94.1712,94.0874,94.1246,264738.0
2018-07-06 15:00:00,101.09,101.27,101.09,101.23,348709.0,94.1246,94.2922,94.1246,94.255,348709.0
2018-07-06 15:10:00,101.24,101.28,101.18,101.27,216418.0,94.2643,94.3016,94.2084,94.2922,216418.0
2018-07-06 15:20:00,101.27,101.42,101.25,101.39,351370.0,94.2922,94.4319,94.2736,94.404,351370.0
2018-07-06 15:30:00,101.4,101.43,101.23,101.28,336978.0,94.4133,94.4412,94.255,94.3016,336978.0
2018-07-06 15:40:00,101.27,101.29,100.91,100.92,612958.0,94.2922,94.3109,93.957,93.9664,612958.0
2018-07-06 15:50:00,100.92,101.25,100.71,101.17,1855831.0,93.9664,94.2736,93.7708,94.1991,1855831.0
2018-07-09 09:30:00,101.6,102.25,101.55,102.16,1618747.0,94.5995,95.2047,94.553,95.1209,1618747.0
2018-07-09 09:40:00,102.17,102.24,101.73,101.83,925127.0,95.1302,95.1954,94.7205,94.8137,925127.0
2018-07-09 09:50:00,101.82,101.83,101.54,101.6,596181.0,94.8043,94.8137,94.5436,94.5995,596181.0
2018-07-09 10:00:00,101.6,101.66,101.43,101.45,486635.0,94.5995,94.6554,94.4412,94.4598,486635.0
2018-07-09 10:10:00,101.45,101.51,101.25,101.42,463888.0,94.4598,94.5157,94.2736,94.4319,463888.0
2018-07-09 10:20:00,101.41,101.6,101.38,101.4,338522.0,94.4226,94.5995,94.3947,94.4133,338522.0
2018-07-09 10:30:00,101.41,101.44,101.29,101.38,421729.0,94.4226,94.4505,94.3109,94.3947,421729.0
2018-07-09 10:40:00,101.39,101.45,101.27,101.4,303283.0,94.404,94.4598,94.2922,94.4133,303283.0
2018-07-09 10:50:00,101.4,101.57,101.35,101.54,278043.0,94.4133,94.5716,94.3667,94.5436,278043.0
2018-07-09 11:00:00,101.54,101.76,101.54,101.73,344543.0,94.5436,94.7485,94.5436,94.7205,344543.0
2018-07-09 11:10:00,101.73,101.8,101.69,101.79,217517.0,94.7205,94.7857,94.6833,94.7764,217517.0
2018-07-09 11:20:00,101.78,101.85,101.66,101.69,275869.0,94.7671,94.8323,94.6554,94.6833,275869.0
2018-07-09 11:30:00,101.68,101.68,101.5,101.62,256091.0,94.674,94.674,94.5064,94.6181,256091.0
2018-07-09 11:40:00,101.63,101.77,101.6,101.75,184000.0,94.6274,94.7578,94.5995,94.7392,184000.0
2018-07-09 11:50:00,101.75,101.79,101.62,101.74,201169.0,94.7392,94.7764,94.6181,94.7299,201169.0
2018-07-09 12:00:00,101.74,101.82,101.72,101.75,217354.0,94.7299,94.8043,94.7112,94.7392,217354.0
2018-07-09 12:10:00,101.74,101.79,101.68,101.72,166459.0,94.7299,94.7764,94.674,94.7112,166459.0
2018-07-09 12:20:00,101.71,101.74,101.66,101.69,141825.0,94.7019,94.7299,94.6554,94.6833,141825.0
2018-07-09 12:30:00,101.69,101.7,101.58,101.65,172037.0,94.6833,94.6926,94.5809,94.6461,172037.0
2018-07-09 12:40:00,101.64,101.7,101.6,101.64,155341.0,94.6368,94.6926,94.5995,94.6368,155341.0
2018-07-09 12:50:00,101.64,101.67,101.58,101.61,154142.0,94.6368,94.6647,94.5809,94.6088,154142.0
2018-07-09 13:00:00,101.61,101.7,101.55,101.58,241480.0,94.6088,94.6926,94.553,94.5809,241480.0
2018-07-09 13:10:00,101.58,101.6,101.46,101.52,167961.0,94.5809,94.5995,94.4692,94.525,167961.0
2018-07-09 13:20:00,101.53,101.63,101.52,101.57,172551.0,94.5343,94.6274,94.525,94.5716,172551.0
2018-07-09 13:30:00,101.58,101.64,101.56,101.61,158790.0,94.5809,94.6368,94.5623,94.6088,158790.0
2018-07-09 13:40:00,101.61,101.62,101.54,101.58,127844.0,94.6088,94.6181,94.5436,94.5809,127844.0
2018-07-09 13:50:00,101.57,101.67,101.56,101.63,166588.0,94.5716,94.6647,94.5623,94.6274,166588.0
2018-07-09 14:00:00,101.64,101.64,101.49,101.51,207174.0,94.6368,94.6368,94.4971,94.5157,207174.0
2018-07-09 14:10:00,101.51,101.56,101.49,101.55,182178.0,94.5157,94.5623,94.4971,94.553,182178.0
2018-07-09 14:20:00,101.55,101.56,101.48,101.52,169364.0,94.553,94.5623,94.4878,94.525,169364.0
2018-07-09 14:30:00,101.52,101.56,101.5,101.51,187959.0,94.525,94.5623,94.5064,94.5157,187959.0
2018-07-09 14:40:00,101.52,101.62,101.51,101.56,179335.0,94.525,94.6181,94.5157,94.5623,179335.0
2018-07-09 14:50:00,101.55,101.68,101.55,101.67,215690.0,94.553,94.674,94.553,94.6647,215690.0
2018-07-09 15:00:00,101.67,101.73,101.59,101.62,222215.0,94.6647,94.7205,94.5902,94.6181,222215.0
2018-07-09 15:10:00,101.63,101.65,101.55,101.59,203123.0,94.6274,94.6461,94.553,94.5902,203123.0
2018-07-09 15:20:00,101.59,101.64,101.57,101.6,171931.0,94.5902,94.6368,94.5716,94.5995,171931.0
2018-07-09 15:30:00,101.6,101.65,101.54,101.64,257900.0,94.5995,94.6461,94.5436,94.6368,257900.0
2018-07-09 15:40:00,101.64,101.78,101.61,101.78,456654.0,94.6368,94.7671,94.6088,94.7671,456654.0
2018-07-09 15:50:00,101.77,101.91,101.68,101.87,1122012.0,94.7578,94.8881,94.674,94.8509,1122012.0
2018-07-10 09:30:00,102.0,102.37,102.0,102.33,1194687.0,94.9719,95.3165,94.9719,95.2792,1194687.0
2018-07-10 09:40:00,102.33,102.38,102.2,102.23,677240.0,95.2792,95.3258,95.1582,95.1861,677240.0
2018-07-10 09:50:00,102.23,102.24,101.99,102.02,644331.0,95.1861,95.1954,94.9626,94.9906,644331.0
2018-07-10 10:00:00,102.02,102.28,102.01,102.07,514570.0,94.9906,95.2327,94.9813,95.0371,514570.0
2018-07-10 10:10:00,102.07,102.14,101.9,102.03,436182.0,95.0371,95.1023,94.8788,94.9999,436182.0
2018-07-10 10:20:00,102.04,102.16,101.98,102.14,344395.0,95.0092,95.1209,94.9533,95.1023,344395.0
2018-07-10 10:30:00,102.13,102.26,102.09,102.18,323546.0,95.093,95.214,95.0557,95.1395,323546.0
2018-07-10 10:40:00,102.17,102.37,102.15,102.29,291198.0,95.1302,95.3165,95.1116,95.242,291198.0
2018-07-10 10:50:00,102.28,102.35,102.16,102.31,300389.0,95.2327,95.2978,95.1209,95.2606,300389.0
2018-07-10 11:00:00,102.3,102.42,102.29,102.35,352717.0,95.2513,95.363,95.242,95.2978,352717.0
2018-07-10 11:10:00,102.35,102.36,102.03,102.09,542886.0,95.2978,95.3071,94.9999,95.0557,542886.0
2018-07-10 11:20:00,102.09,102.15,102.01,102.09,316530.0,95.0557,95.1116,94.9813,95.0557,316530.0
2018-07-10 11:30:00,102.1,102.26,102.06,102.24,221817.0,95.0651,95.214,95.0278,95.1954,221817.0
2018-07-10 11:40:00,102.24,102.37,102.24,102.35,256289.0,95.1954,95.3165,95.1954,95.2978,256289.0
2018-07-10 11:50:00,102.34,102.51,102.32,102.51,309385.0,95.2885,95.4468,95.2699,95.4468,309385.0
2018-07-10 12:00:00,102.51,102.51,102.29,102.29,300553.0,95.4468,95.4468,95.242,95.242,300553.0
2018-07-10 12:10:00,102.3,102.34,102.25,102.32,253782.0,95.2513,95.2885,95.2047,95.2699,253782.0
2018-07-10 12:20:00,102.32,102.5,102.32,102.48,227972.0,95.2699,95.4375,95.2699,95.4189,227972.0
2018-07-10 12:30:00,102.48,102.5,102.4,102.47,211352.0,95.4189,95.4375,95.3444,95.4096,211352.0
2018-07-10 12:40:00,102.47,102.5,102.42,102.43,267595.0,95.4096,95.4375,95.363,95.3723,267595.0
2018-07-10 12:50:00,102.43,102.46,102.36,102.41,237597.0,95.3723,95.4003,95.3071,95.3537,237597.0
2018-07-10 13:00:00,102.41,102.46,102.29,102.29,227462.0,95.3537,95.4003,95.242,95.242,227462.0
2018-07-10 13:10:00,102.29,102.36,102.23,102.32,292662.0,95.242,95.3071,95.1861,95.2699,292662.0
2018-07-10 13:20:00,102.32,102.32,102.25,102.26,154143.0,95.2699,95.2699,95.2047,95.214,154143.0
2018-07-10 13:30:00,102.25,102.27,102.07,102.08,296123.0,95.2047,95.2233,95.0371,95.0464,296123.0
2018-07-10 13:40:00,102.08,102.13,101.9,101.93,370961.0,95.0464,95.093,94.8788,94.9068,370961.0
2018-07-10 13:50:00,101.92,101.95,101.86,101.91,401114.0,94.8975,94.9254,94.8416,94.8881,401114.0
2018-07-10 14:00:00,101.91,102.1,101.91,102.09,299656.0,94.8881,95.0651,94.8881,95.0557,299656.0
2018-07-10 14:10:00,102.09,102.17,102.05,102.09,225645.0,95.0557,95.1302,95.0185,95.0557,225645.0
2018-07-10 14:20:00,102.09,102.2,102.07,102.15,238639.0,95.0557,95.1582,95.0371,95.1116,238639.0
2018-07-10 14:30:00,102.15,102.18,102.08,102.1,202778.0,95.1116,95.1395,95.0464,95.0651,202778.0
2018-07-10 14:40:00,102.1,102.15,102.0,102.12,274454.0,95.0651,95.1116,94.9719,95.0837,274454.0
2018-07-10 14:50:00,102.11,102.17,102.07,102.13,239887.0,95.0744,95.1302,95.0371,95.093,239887.0
2018-07-10 15:00:00,102.13,102.16,102.06,102.13,239148.0,95.093,95.1209,95.0278,95.093,239148.0
2018-07-10 15:10:00,102.14,102.17,102.09,102.13,302913.0,95.1023,95.1302,95.0557,95.093,302913.0
2018-07-10 15:20:00,102.13,102.13,102.0,102.06,340808.0,95.093,95.093,94.9719,95.0278,340808.0
2018-07-10 15:30:00,102.06,102.12,102.02,102.09,259999.0,95.0278,95.0837,94.9906,95.0557,259999.0
2018-07-10 15:40:00,102.09,102.12,101.91,102.05,610211.0,95.0557,95.0837,94.8881,95.0185,610211.0
2018-07-10 15:50:00,102.05,102.25,102.02,102.06,1447164.0,95.0185,95.2047,94.9906,95.0278,1447164.0
2018-07-11 09:30:00,101.11,101.8,101.1,101.67,1053654.0,94.1433,94.7857,94.134,94.6647,1053654.0
2018-07-11 09:40:00,101.67,101.75,101.38,101.48,538559.0,94.6647,94.7392,94.3947,94.4878,538559.0
2018-07-11 09:50:00,101.48,101.75,101.48,101.64,352292.0,94.4878,94.7392,94.4878,94.6368,352292.0
2018-07-11 10:00:00,101.64,101.98,101.6,101.85,490178.0,94.6368,94.9533,94.5995,94.8323,490178.0
2018-07-11 10:10:00,101.84,102.2,101.78,102.18,558591.0,94.823,95.1582,94.7671,95.1395,558591.0
2018-07-11 10:20:00,102.19,102.2,102.08,102.13,326400.0,95.1489,95.1582,95.0464,95.093,326400.0
2018-07-11 10:30:00,102.14,102.25,102.11,102.2,445758.0,95.1023,95.2047,95.0744,95.1582,445758.0
2018-07-11 10:40:00,102.2,102.22,101.98,102.03,416332.0,95.1582,95.1768,94.9533,94.9999,416332.0
2018-07-11 10:50:00,102.03,102.13,102.02,102.12,556053.0,94.9999,95.093,94.9906,95.0837,556053.0
2018-07-11 11:00:00,102.13,102.34,102.11,102.22,321997.0,95.093,95.2885,95.0744,95.1768,321997.0
2018-07-11 11:10:00,102.22,102.23,102.04,102.13,467709.0,95.1768,95.1861,95.0092,95.093,467709.0
2018-07-11 11:20:00,102.13,102.13,101.95,101.98,393647.0,95.093,95.093,94.9254,94.9533,393647.0
2018-07-11 11:30:00,101.98,102.04,101.8,101.91,380118.0,94.9533,95.0092,94.7857,94.8881,380118.0
2018-07-11 11:40:00,101.91,101.95,101.7,101.8,413172.0,94.8881,94.9254,94.6926,94.7857,413172.0
2018-07-11 11:50:00,101.8,101.96,101.78,101.8,288602.0,94.7857,94.9347,94.7671,94.7857,288602.0
2018-07-11 12:00:00,101.81,101.86,101.67,101.69,216136.0,94.795,94.8416,94.6647,94.6833,216136.0
2018-07-11 12:10:00,101.68,101.79,101.58,101.71,277793.0,94.674,94.7764,94.5809,94.7019,277793.0
2018-07-11 12:20:00,101.71,101.79,101.67,101.76,176309.0,94.7019,94.7764,94.6647,94.7485,176309.0
2018-07-11 12:30:00,101.77,101.95,101.75,101.95,191136.0,94.7578,94.9254,94.7392,94.9254,191136.0
2018-07-11 12:40:00,101.94,102.02,101.9,102.0,193147.0,94.9161,94.9906,94.8788,94.9719,193147.0
2018-07-11 12:50:00,101.98,102.0,101.83,101.92,206397.0,94.9533,94.9719,94.8137,94.8975,206397.0
2018-07-11 13:00:00,101.92,101.99,101.88,101.93,193178.0,94.8975,94.9626,94.8602,94.9068,193178.0
2018-07-11 13:10:00,101.92,101.99,101.82,101.98,312179.0,94.8975,94.9626,94.8043,94.9533,312179.0
2018-07-11 13:20:00,101.98,102.23,101.96,102.2,301299.0,94.9533,95.1861,94.9347,95.1582,301299.0
2018-07-11 13:30:00,102.19,102.27,102.1,102.12,294650.0,95.1489,95.2233,95.0651,95.0837,294650.0
2018-07-11 13:40:00,102.11,102.18,102.05,102.09,212171.0,95.0744,95.1395,95.0185,95.0557,212171.0
2018-07-11 13:50:00,102.09,102.09,101.9,101.93,260602.0,95.0557,95.0557,94.8788,94.9068,260602.0
2018-07-11 14:00:00,101.93,102.03,101.9,101.92,220581.0,94.9068,94.9999,94.8788,94.8975,220581.0
2018-07-11 14:10:00,101.93,101.93,101.7,101.86,291620.0,94.9068,94.9068,94.6926,94.8416,291620.0
2018-07-11 14:20:00,101.86,102.09,101.85,102.06,212491.0,94.8416,95.0557,94.8323,95.0278,212491.0
2018-07-11 14:30:00,102.07,102.15,102.06,102.13,217339.0,95.0371,95.1116,95.0278,95.093,217339.0
2018-07-11 14:40:00,102.13,102.22,102.11,102.17,215120.0,95.093,95.1768,95.0744,95.1302,215120.0
2018-07-11 14:50:00,102.17,102.21,102.06,102.11,191488.0,95.1302,95.1675,95.0278,95.0744,191488.0
2018-07-11 15:00:00,102.11,102.14,102.01,102.09,242829.0,95.0744,95.1023,94.9813,95.0557,242829.0
2018-07-11 15:10:00,102.09,102.11,101.93,102.01,295524.0,95.0557,95.0744,94.9068,94.9813,295524.0
2018-07-11 15:20:00,102.0,102.03,101.91,101.94,254327.0,94.9719,94.9999,94.8881,94.9161,254327.0
2018-07-11 15:30:00,101.94,102.12,101.94,102.04,455552.0,94.9161,95.0837,94.9161,95.0092,455552.0
2018-07-11 15:40:00,102.05,102.11,101.99,102.04,537133.0,95.0185,95.0744,94.9626,95.0092,537133.0
2018-07-11 15:50:00,102.04,102.05,101.82,102.02,1599206.0,95.0092,95.0185,94.8043,94.9906,1599206.0
2018-07-12 09:30:00,102.76,103.29,102.73,103.27,1722538.0,95.6796,96.1731,95.6516,96.1544,1722538.0
2018-07-12 09:40:00,103.27,103.27,103.15,103.18,857098.0,96.1544,96.1544,96.0427,96.0706,857098.0
2018-07-12 09:50:00,103.19,103.32,103.1,103.16,854184.0,96.08,96.201,95.9962,96.052,854184.0
2018-07-12 10:00:00,103.16,103.25,103.1,103.24,529049.0,96.052,96.1358,95.9962,96.1265,529049.0
2018-07-12 10:10:00,103.24,103.32,103.14,103.21,550390.0,96.1265,96.201,96.0334,96.0986,550390.0
2018-07-12 10:20:00,103.22,103.44,103.22,103.44,719315.0,96.1079,96.3127,96.1079,96.3127,719315.0
2018-07-12 10:30:00,103.44,103.53,103.42,103.45,699165.0,96.3127,96.3965,96.2941,96.322,699165.0
2018-07-12 10:40:00,103.44,103.52,103.4,103.48,605809.0,96.3127,96.3872,96.2755,96.35,605809.0
2018-07-12 10:50:00,103.48,103.51,103.39,103.41,369917.0,96.35,96.3779,96.2662,96.2848,369917.0
2018-07-12 11:00:00,103.41,103.76,103.4,103.75,458284.0,96.2848,96.6107,96.2755,96.6014,458284.0
2018-07-12 11:10:00,103.75,103.9,103.7,103.85,434772.0,96.6014,96.741,96.5548,96.6945,434772.0
2018-07-12 11:20:00,103.85,103.87,103.69,103.79,454075.0,96.6945,96.7131,96.5455,96.6386,454075.0
2018-07-12 11:30:00,103.79,103.82,103.64,103.74,327394.0,96.6386,96.6665,96.4989,96.5921,327394.0
2018-07-12 11:40:00,103.74,103.99,103.66,103.98,394888.0,96.5921,96.8248,96.5176,96.8155,394888.0
2018-07-12 11:50:00,103.97,104.15,103.9,104.15,472550.0,96.8062,96.9738,96.741,96.9738,472550.0
2018-07-12 12:00:00,104.14,104.29,104.13,104.27,490992.0,96.9645,97.1042,96.9552,97.0855,490992.0
2018-07-12 12:10:00,104.26,104.41,104.23,104.25,484654.0,97.0762,97.2159,97.0483,97.0669,484654.0
2018-07-12 12:20:00,104.26,104.27,104.07,104.14,422729.0,97.0762,97.0855,96.8993,96.9645,422729.0
2018-07-12 12:30:00,104.14,104.19,104.03,104.06,371015.0,96.9645,97.011,96.8621,96.89,371015.0
2018-07-12 12:40:00,104.06,104.16,103.94,104.16,404489.0,96.89,96.9831,96.7783,96.9831,404489.0
2018-07-12 12:50:00,104.16,104.2,104.06,104.07,295082.0,96.9831,97.0204,96.89,96.8993,295082.0
2018-07-12 13:00:00,104.07,104.2,104.07,104.18,291118.0,96.8993,97.0204,96.8993,97.0017,291118.0
2018-07-12 13:10:00,104.18,104.24,104.13,104.2,249320.0,97.0017,97.0576,96.9552,97.0204,249320.0
2018-07-12 13:20:00,104.19,104.26,104.12,104.26,235619.0,97.011,97.0762,96.9459,97.0762,235619.0
2018-07-12 13:30:00,104.27,104.29,104.17,104.27,289700.0,97.0855,97.1042,96.9924,97.0855,289700.0
2018-07-12 13:40:00,104.27,104.36,104.24,104.31,243417.0,97.0855,97.1693,97.0576,97.1228,243417.0
2018-07-12 13:50:00,104.32,104.35,104.11,104.18,248486.0,97.1321,97.16,96.9366,97.0017,248486.0
2018-07-12 14:00:00,104.18,104.21,104.07,104.09,414778.0,97.0017,97.0297,96.8993,96.9179,414778.0
2018-07-12 14:10:00,104.09,104.31,104.09,104.28,301599.0,96.9179,97.1228,96.9179,97.0948,301599.0
2018-07-12 14:20:00,104.28,104.38,104.25,104.35,248041.0,97.0948,97.188,97.0669,97.16,248041.0
2018-07-12 14:30:00,104.34,104.35,104.24,104.28,197248.0,97.1507,97.16,97.0576,97.0948,197248.0
2018-07-12 14:40:00,104.28,104.29,104.19,104.19,307038.0,97.0948,97.1042,97.011,97.011,307038.0
2018-07-12 14:50:00,104.2,104.25,104.16,104.21,287877.0,97.0204,97.0669,96.9831,97.0297,287877.0
2018-07-12 15:00:00,104.2,104.25,104.17,104.18,264802.0,97.0204,97.0669,96.9924,97.0017,264802.0
2018-07-12 15:10:00,104.17,104.21,104.08,104.16,304128.0,96.9924,97.0297,96.9086,96.9831,304128.0
2018-07-12 15:20:00,104.16,104.16,103.88,104.03,671626.0,96.9831,96.9831,96.7224,96.8621,671626.0
2018-07-12 15:30:00,104.03,104.16,104.03,104.09,443563.0,96.8621,96.9831,96.8621,96.9179,443563.0
2018-07-12 15:40:00,104.09,104.19,104.05,104.19,729391.0,96.9179,97.011,96.8807,97.011,729391.0
2018-07-12 15:50:00,104.18,104.29,103.96,104.16,1907304.0,97.0017,97.1042,96.7969,96.9831,1907304.0
2018-07-13 09:30:00,104.37,104.61,104.16,104.4,1195351.0,97.1786,97.4021,96.9831,97.2066,1195351.0
2018-07-13 09:40:00,104.39,104.52,104.09,104.32,780396.0,97.1973,97.3183,96.9179,97.1321,780396.0
2018-07-13 09:50:00,104.32,104.39,104.24,104.29,565346.0,97.1321,97.1973,97.0576,97.1042,565346.0
2018-07-13 10:00:00,104.28,104.72,104.27,104.61,1051549.0,97.0948,97.5045,97.0855,97.4021,1051549.0
2018-07-13 10:10:00,104.62,104.76,104.55,104.64,585502.0,97.4114,97.5418,97.3462,97.43,585502.0
2018-07-13 10:20:00,104.65,104.98,104.62,104.94,642360.0,97.4394,97.7466,97.4114,97.7094,642360.0
2018-07-13 10:30:00,104.94,105.0,104.87,104.99,521055.0,97.7094,97.7652,97.6442,97.7559,521055.0
2018-07-13 10:40:00,104.99,105.03,104.74,104.76,839042.0,97.7559,97.7932,97.5232,97.5418,839042.0
2018-07-13 10:50:00,104.76,104.84,104.66,104.83,641241.0,97.5418,97.6163,97.4487,97.607,641241.0
2018-07-13 11:00:00,104.82,104.85,104.71,104.79,434720.0,97.5976,97.6256,97.4952,97.5697,434720.0
2018-07-13 11:10:00,104.79,104.99,104.78,104.99,435488.0,97.5697,97.7559,97.5604,97.7559,435488.0
2018-07-13 11:20:00,104.99,105.08,104.92,104.98,373350.0,97.7559,97.8397,97.6908,97.7466,373350.0
2018-07-13 11:30:00,104.99,105.17,104.98,105.06,297678.0,97.7559,97.9235,97.7466,97.8211,297678.0
2018-07-13 11:40:00,105.07,105.11,104.9,104.93,553364.0,97.8304,97.8677,97.6721,97.7001,553364.0
2018-07-13 11:50:00,104.94,104.97,104.84,104.9,280988.0,97.7094,97.7373,97.6163,97.6721,280988.0
2018-07-13 12:00:00,104.91,104.99,104.85,104.98,254234.0,97.6814,97.7559,97.6256,97.7466,254234.0
2018-07-13 12:10:00,104.98,105.04,104.98,105.02,262318.0,97.7466,97.8025,97.7466,97.7839,262318.0
2018-07-13 12:20:00,105.02,105.08,104.92,105.0,307679.0,97.7839,97.8397,97.6908,97.7652,307679.0
2018-07-13 12:30:00,104.99,105.0,104.87,104.87,223920.0,97.7559,97.7652,97.6442,97.6442,223920.0
2018-07-13 12:40:00,104.88,105.02,104.87,104.96,197672.0,97.6535,97.7839,97.6442,97.728,197672.0
2018-07-13 12:50:00,104.95,104.99,104.88,104.98,244551.0,97.7187,97.7559,97.6535,97.7466,244551.0
2018-07-13 13:00:00,104.99,105.18,104.98,105.13,493800.0,97.7559,97.9328,97.7466,97.8863,493800.0
2018-07-13 13:10:00,105.13,105.16,105.02,105.07,342661.0,97.8863,97.9142,97.7839,97.8304,342661.0
2018-07-13 13:20:00,105.07,105.18,105.07,105.14,271931.0,97.8304,97.9328,97.8304,97.8956,271931.0
2018-07-13 13:30:00,105.14,105.19,105.09,105.19,262148.0,97.8956,97.9421,97.849,97.9421,262148.0
2018-07-13 13:40:00,105.18,105.25,105.07,105.08,565575.0,97.9328,97.998,97.8304,97.8397,565575.0
2018-07-13 13:50:00,105.08,105.17,105.08,105.14,268872.0,97.8397,97.9235,97.8397,97.8956,268872.0
2018-07-13 14:00:00,105.14,105.17,105.07,105.1,236156.0,97.8956,97.9235,97.8304,97.8583,236156.0
2018-07-13 14:10:00,105.1,105.13,104.95,104.96,294702.0,97.8583,97.8863,97.7187,97.728,294702.0
2018-07-13 14:20:00,104.97,105.04,104.94,105.03,273043.0,97.7373,97.8025,97.7094,97.7932,273043.0
2018-07-13 14:30:00,105.01,105.03,104.96,105.02,173696.0,97.7745,97.7932,97.728,97.7839,173696.0
2018-07-13 14:40:00,105.03,105.08,105.0,105.06,201763.0,97.7932,97.8397,97.7652,97.8211,201763.0
2018-07-13 14:50:00,105.06,105.24,105.05,105.16,271518.0,97.8211,97.9887,97.8118,97.9142,271518.0
2018-07-13 15:00:00,105.16,105.25,105.12,105.25,292697.0,97.9142,97.998,97.877,97.998,292697.0
2018-07-13 15:10:00,105.25,105.32,105.22,105.27,488572.0,97.998,98.0632,97.9701,98.0166,488572.0
2018-07-13 15:20:00,105.28,105.42,105.25,105.38,606752.0,98.0259,98.1563,97.998,98.1191,606752.0
2018-07-13 15:30:00,105.38,105.56,105.33,105.53,696879.0,98.1191,98.2867,98.0725,98.2587,696879.0
2018-07-13 15:40:00,105.54,105.56,105.41,105.49,865537.0,98.268,98.2867,98.147,98.2215,865537.0
2018-07-13 15:50:00,105.49,105.6,105.39,105.42,2530340.0,98.2215,98.3239,98.1284,98.1563,2530340.0
2018-07-16 09:30:00,105.4,105.82,105.38,105.55,1386423.0,98.1377,98.5287,98.1191,98.2773,1386423.0
2018-07-16 09:40:00,105.54,105.6,105.24,105.39,995652.0,98.268,98.3239,97.9887,98.1284,995652.0
2018-07-16 09:50:00,105.39,105.45,105.3,105.42,556722.0,98.1284,98.1842,98.0446,98.1563,556722.0
2018-07-16 10:00:00,105.43,105.59,105.39,105.46,625086.0,98.1656,98.3146,98.1284,98.1935,625086.0
2018-07-16 10:10:00,105.45,105.52,105.3,105.38,393426.0,98.1842,98.2494,98.0446,98.1191,393426.0
2018-07-16 10:20:00,105.37,105.44,105.26,105.41,513657.0,98.1097,98.1749,98.0073,98.147,513657.0
2018-07-16 10:30:00,105.41,105.48,105.35,105.36,474946.0,98.147,98.2122,98.0911,98.1004,474946.0
2018-07-16 10:40:00,105.36,105.42,105.29,105.3,423843.0,98.1004,98.1563,98.0353,98.0446,423843.0
2018-07-16 10:50:00,105.3,105.34,105.08,105.09,496541.0,98.0446,98.0818,97.8397,97.849,496541.0
2018-07-16 11:00:00,105.09,105.26,105.08,105.16,385117.0,97.849,98.0073,97.8397,97.9142,385117.0
2018-07-16 11:10:00,105.16,105.27,105.12,105.26,286301.0,97.9142,98.0166,97.877,98.0073,286301.0
2018-07-16 11:20:00,105.27,105.3,105.18,105.21,216723.0,98.0166,98.0446,97.9328,97.9608,216723.0
2018-07-16 11:30:00,105.21,105.37,105.17,105.37,286300.0,97.9608,98.1097,97.9235,98.1097,286300.0
2018-07-16 11:40:00,105.37,105.4,105.22,105.29,412456.0,98.1097,98.1377,97.9701,98.0353,412456.0
2018-07-16 11:50:00,105.29,105.35,105.24,105.25,210377.0,98.0353,98.0911,97.9887,97.998,210377.0
2018-07-16 12:00:00,105.25,105.25,105.05,105.08,384259.0,97.998,97.998,97.8118,97.8397,384259.0
2018-07-16 12:10:00,105.08,105.15,104.96,105.13,382330.0,97.8397,97.9049,97.728,97.8863,382330.0
2018-07-16 12:20:00,105.13,105.29,105.12,105.25,323395.0,97.8863,98.0353,97.877,97.998,323395.0
2018-07-16 12:30:00,105.25,105.27,105.07,105.11,300870.0,97.998,98.0166,97.8304,97.8677,300870.0
2018-07-16 12:40:00,105.11,105.11,105.05,105.08,162111.0,97.8677,97.8677,97.8118,97.8397,162111.0
2018-07-16 12:50:00,105.09,105.17,105.07,105.11,191925.0,97.849,97.9235,97.8304,97.8677,191925.0
2018-07-16 13:00:00,105.12,105.14,105.04,105.05,163303.0,97.877,97.8956,97.8025,97.8118,163303.0
2018-07-16 13:10:00,105.05,105.08,104.99,105.02,257954.0,97.8118,97.8397,97.7559,97.7839,257954.0
2018-07-16 13:20:00,105.02,105.06,104.93,104.97,230678.0,97.7839,97.8211,97.7001,97.7373,230678.0
2018-07-16 13:30:00,104.97,105.08,104.95,105.04,202635.0,97.7373,97.8397,97.7187,97.8025,202635.0
2018-07-16 13:40:00,105.03,105.04,104.92,104.93,197919.0,97.7932,97.8025,97.6908,97.7001,197919.0
2018-07-16 13:50:00,104.93,104.94,104.77,104.81,392503.0,97.7001,97.7094,97.5511,97.5883,392503.0
2018-07-16 14:00:00,104.8,104.83,104.75,104.82,239049.0,97.579,97.607,97.5325,97.5976,239049.0
2018-07-16 14:10:00,104.82,104.85,104.7,104.79,277616.0,97.5976,97.6256,97.4859,97.5697,277616.0
2018-07-16 14:20:00,104.79,104.83,104.69,104.7,258328.0,97.5697,97.607,97.4766,97.4859,258328.0
2018-07-16 14:30:00,104.69,104.77,104.69,104.76,217304.0,97.4766,97.5511,97.4766,97.5418,217304.0
2018-07-16 14:40:00,104.76,104.76,104.51,104.63,451661.0,97.5418,97.5418,97.309,97.4207,451661.0
2018-07-16 14:50:00,104.63,104.7,104.56,104.62,236553.0,97.4207,97.4859,97.3556,97.4114,236553.0
2018-07-16 15:00:00,104.62,104.71,104.52,104.71,325414.0,97.4114,97.4952,97.3183,97.4952,325414.0
2018-07-16 15:10:00,104.7,104.75,104.69,104.72,213865.0,97.4859,97.5325,97.4766,97.5045,213865.0
2018-07-16 15:20:00,104.72,104.79,104.68,104.75,412239.0,97.5045,97.5697,97.4673,97.5325,412239.0
2018-07-16 15:30:00,104.75,104.9,104.75,104.88,415644.0,97.5325,97.6721,97.5325,97.6535,415644.0
2018-07-16 15:40:00,104.88,104.9,104.77,104.82,594979.0,97.6535,97.6721,97.5511,97.5976,594979.0
2018-07-16 15:50:00,104.82,104.97,104.76,104.91,1382556.0,97.5976,97.7373,97.5418,97.6814,1382556.0
2018-07-17 09:30:00,104.61,104.75,104.32,104.56,1510610.0,97.4021,97.5325,97.1321,97.3556,1510610.0
2018-07-17 09:40:00,104.57,104.85,104.53,104.69,684097.0,97.3649,97.6256,97.3276,97.4766,684097.0
2018-07-17 09:50:00,104.7,104.91,104.7,104.88,940712.0,97.4859,97.6814,97.4859,97.6535,940712.0
2018-07-17 10:00:00,104.89,105.21,104.89,105.15,993024.0,97.6628,97.9608,97.6628,97.9049,993024.0
2018-07-17 10:10:00,105.15,105.15,104.89,104.96,424008.0,97.9049,97.9049,97.6628,97.728,424008.0
2018-07-17 10:20:00,104.97,105.03,104.88,104.99,290314.0,97.7373,97.7932,97.6535,97.7559,290314.0
2018-07-17 10:30:00,105.0,105.18,104.98,105.07,419462.0,97.7652,97.9328,97.7466,97.8304,419462.0
2018-07-17 10:40:00,105.07,105.15,104.96,105.11,562595.0,97.8304,97.9049,97.728,97.8677,562595.0
2018-07-17 10:50:00,105.11,105.18,105.0,105.09,376908.0,97.8677,97.9328,97.7652,97.849,376908.0
2018-07-17 11:00:00,105.09,105.22,105.01,105.15,626797.0,97.849,97.9701,97.7745,97.9049,626797.0
2018-07-17 11:10:00,105.15,105.19,105.04,105.06,387101.0,97.9049,97.9421,97.8025,97.8211,387101.0
2018-07-17 11:20:00,105.05,105.16,105.04,105.09,332458.0,97.8118,97.9142,97.8025,97.849,332458.0
2018-07-17 11:30:00,105.09,105.24,105.05,105.23,298595.0,97.849,97.9887,97.8118,97.9794,298595.0
2018-07-17 11:40:00,105.24,105.39,105.2,105.36,378763.0,97.9887,98.1284,97.9515,98.1004,378763.0
2018-07-17 11:50:00,105.35,105.41,105.3,105.41,457914.0,98.0911,98.147,98.0446,98.147,457914.0
2018-07-17 12:00:00,105.41,105.44,105.2,105.3,315689.0,98.147,98.1749,97.9515,98.0446,315689.0
2018-07-17 12:10:00,105.31,105.5,105.25,105.45,333802.0,98.0539,98.2308,97.998,98.1842,333802.0
2018-07-17 12:20:00,105.44,105.91,105.44,105.91,520026.0,98.1749,98.6125,98.1749,98.6125,520026.0
2018-07-17 12:30:00,105.91,105.94,105.74,105.81,513877.0,98.6125,98.6405,98.4543,98.5194,513877.0
2018-07-17 12:40:00,105.81,105.9,105.81,105.87,342415.0,98.5194,98.6032,98.5194,98.5753,342415.0
2018-07-17 12:50:00,105.88,105.96,105.84,105.94,318555.0,98.5846,98.6591,98.5474,98.6405,318555.0
2018-07-17 13:00:00,105.95,106.04,105.9,106.03,373655.0,98.6498,98.7336,98.6032,98.7243,373655.0
2018-07-17 13:10:00,106.03,106.21,106.02,106.04,305449.0,98.7243,98.8919,98.715,98.7336,305449.0
2018-07-17 13:20:00,106.04,106.11,105.94,106.08,238696.0,98.7336,98.7988,98.6405,98.7708,238696.0
2018-07-17 13:30:00,106.08,106.16,106.07,106.11,292542.0,98.7708,98.8453,98.7615,98.7988,292542.0
2018-07-17 13:40:00,106.11,106.25,106.08,106.23,302671.0,98.7988,98.9291,98.7708,98.9105,302671.0
2018-07-17 13:50:00,106.24,106.32,106.15,106.2,282715.0,98.9198,98.9943,98.836,98.8826,282715.0
2018-07-17 14:00:00,106.21,106.21,106.01,106.1,369970.0,98.8919,98.8919,98.7056,98.7894,369970.0
2018-07-17 14:10:00,106.1,106.16,106.04,106.14,293936.0,98.7894,98.8453,98.7336,98.8267,293936.0
2018-07-17 14:20:00,106.14,106.29,106.14,106.23,358337.0,98.8267,98.9664,98.8267,98.9105,358337.0
2018-07-17 14:30:00,106.23,106.37,106.21,106.29,336227.0,98.9105,99.0408,98.8919,98.9664,336227.0
2018-07-17 14:40:00,106.29,106.4,106.26,106.38,286794.0,98.9664,99.0688,98.9384,99.0502,286794.0
2018-07-17 14:50:00,106.37,106.4,106.24,106.27,411182.0,99.0408,99.0688,98.9198,98.9477,411182.0
2018-07-17 15:00:00,106.26,106.33,106.22,106.32,338336.0,98.9384,99.0036,98.9012,98.9943,338336.0
2018-07-17 15:10:00,106.32,106.36,106.27,106.32,420592.0,98.9943,99.0315,98.9477,98.9943,420592.0
2018-07-17 15:20:00,106.32,106.44,106.31,106.4,600258.0,98.9943,99.106,98.985,99.0688,600258.0
2018-07-17 15:30:00,106.4,106.49,106.36,106.44,651949.0,99.0688,99.1526,99.0315,99.106,651949.0
2018-07-17 15:40:00,106.43,106.5,106.32,106.35,839911.0,99.0967,99.1619,98.9943,99.0222,839911.0
2018-07-17 15:50:00,106.34,106.35,105.91,105.95,2421609.0,99.0129,99.0222,98.6125,98.6498,2421609.0
2018-07-18 09:30:00,105.89,106.05,105.11,105.26,2044858.0,98.5939,98.7429,97.8677,98.0073,2044858.0
2018-07-18 09:40:00,105.26,105.26,104.71,104.8,1595856.0,98.0073,98.0073,97.4952,97.579,1595856.0
2018-07-18 09:50:00,104.81,105.08,104.72,105.02,1216732.0,97.5883,97.8397,97.5045,97.7839,1216732.0
2018-07-18 10:00:00,105.03,105.27,105.01,105.25,937026.0,97.7932,98.0166,97.7745,97.998,937026.0
2018-07-18 10:10:00,105.24,105.25,104.98,105.05,583692.0,97.9887,97.998,97.7466,97.8118,583692.0
2018-07-18 10:20:00,105.05,105.22,105.01,105.11,479077.0,97.8118,97.9701,97.7745,97.8677,479077.0
2018-07-18 10:30:00,105.1,105.14,104.91,105.08,547151.0,97.8583,97.8956,97.6814,97.8397,547151.0
2018-07-18 10:40:00,105.08,105.11,104.92,105.03,517174.0,97.8397,97.8677,97.6908,97.7932,517174.0
2018-07-18 10:50:00,105.02,105.11,104.98,105.06,419144.0,97.7839,97.8677,97.7466,97.8211,419144.0
2018-07-18 11:00:00,105.05,105.37,105.0,105.29,693412.0,97.8118,98.1097,97.7652,98.0353,693412.0
2018-07-18 11:10:00,105.29,105.36,105.17,105.23,380501.0,98.0353,98.1004,97.9235,97.9794,380501.0
2018-07-18 11:20:00,105.23,105.36,105.22,105.32,420498.0,97.9794,98.1004,97.9701,98.0632,420498.0
2018-07-18 11:30:00,105.32,105.41,105.2,105.28,441460.0,98.0632,98.147,97.9515,98.0259,441460.0
2018-07-18 11:40:00,105.28,105.3,105.18,105.22,410185.0,98.0259,98.0446,97.9328,97.9701,410185.0
2018-07-18 11:50:00,105.21,105.31,105.19,105.23,324581.0,97.9608,98.0539,97.9421,97.9794,324581.0
2018-07-18 12:00:00,105.22,105.25,105.12,105.2,395085.0,97.9701,97.998,97.877,97.9515,395085.0
2018-07-18 12:10:00,105.2,105.23,104.93,104.93,523876.0,97.9515,97.9794,97.7001,97.7001,523876.0
2018-07-18 12:20:00,104.94,105.07,104.93,105.05,548037.0,97.7094,97.8304,97.7001,97.8118,548037.0
2018-07-18 12:30:00,105.05,105.1,104.95,104.99,333497.0,97.8118,97.8583,97.7187,97.7559,333497.0
2018-07-18 12:40:00,104.99,105.07,104.98,105.02,345901.0,97.7559,97.8304,97.7466,97.7839,345901.0
2018-07-18 12:50:00,105.03,105.05,104.96,105.01,336475.0,97.7932,97.8118,97.728,97.7745,336475.0
2018-07-18 13:00:00,105.01,105.1,104.96,105.03,262642.0,97.7745,97.8583,97.728,97.7932,262642.0
2018-07-18 13:10:00,105.02,105.06,104.97,105.0,287502.0,97.7839,97.8211,97.7373,97.7652,287502.0
2018-07-18 13:20:00,105.01,105.1,104.98,105.04,284290.0,97.7745,97.8583,97.7466,97.8025,284290.0
2018-07-18 13:30:00,105.05,105.05,104.97,104.98,325885.0,97.8118,97.8118,97.7373,97.7466,325885.0
2018-07-18 13:40:00,104.99,105.06,104.97,105.05,342796.0,97.7559,97.8211,97.7373,97.8118,342796.0
2018-07-18 13:50:00,105.04,105.08,104.97,105.05,303885.0,97.8025,97.8397,97.7373,97.8118,303885.0
2018-07-18 14:00:00,105.05,105.32,105.04,105.25,649910.0,97.8118,98.0632,97.8025,97.998,649910.0
2018-07-18 14:10:00,105.25,105.25,105.08,105.09,330310.0,97.998,97.998,97.8397,97.849,330310.0
2018-07-18 14:20:00,105.1,105.16,105.09,105.15,224051.0,97.8583,97.9142,97.849,97.9049,224051.0
2018-07-18 14:30:00,105.14,105.18,104.96,105.01,422796.0,97.8956,97.9328,97.728,97.7745,422796.0
2018-07-18 14:40:00,105.0,105.13,104.98,105.08,239143.0,97.7652,97.8863,97.7466,97.8397,239143.0
2018-07-18 14:50:00,105.08,105.24,105.04,105.22,400106.0,97.8397,97.9887,97.8025,97.9701,400106.0
2018-07-18 15:00:00,105.22,105.3,105.17,105.29,299736.0,97.9701,98.0446,97.9235,98.0353,299736.0
2018-07-18 15:10:00,105.29,105.3,105.21,105.28,411238.0,98.0353,98.0446,97.9608,98.0259,411238.0
2018-07-18 15:20:00,105.27,105.29,105.1,105.16,627168.0,98.0166,98.0353,97.8583,97.9142,627168.0
2018-07-18 15:30:00,105.16,105.19,105.07,105.07,452606.0,97.9142,97.9421,97.8304,97.8304,452606.0
2018-07-18 15:40:00,105.08,105.23,105.03,105.23,733188.0,97.8397,97.9794,97.7932,97.9794,733188.0
2018-07-18 15:50:00,105.22,105.35,105.07,105.1,2522048.0,97.9701,98.0911,97.8304,97.8583,2522048.0
2018-07-19 09:30:00,104.93,105.3,104.71,105.27,1719283.0,97.7001,98.0446,97.4952,98.0166,1719283.0
2018-07-19 09:40:00,105.28,105.31,104.7,104.77,1173970.0,98.0259,98.0539,97.4859,97.5511,1173970.0
2018-07-19 09:50:00,104.77,104.81,104.18,104.48,1352798.0,97.5511,97.5883,97.0017,97.2811,1352798.0
2018-07-19 10:00:00,104.48,104.5,104.28,104.29,721067.0,97.2811,97.2997,97.0948,97.1042,721067.0
2018-07-19 10:10:00,104.28,104.66,104.28,104.65,611957.0,97.0948,97.4487,97.0948,97.4394,611957.0
2018-07-19 10:20:00,104.63,104.71,104.51,104.57,505251.0,97.4207,97.4952,97.309,97.3649,505251.0
2018-07-19 10:30:00,104.56,104.62,104.43,104.56,692962.0,97.3556,97.4114,97.2345,97.3556,692962.0
2018-07-19 10:40:00,104.56,104.77,104.52,104.7,598777.0,97.3556,97.5511,97.3183,97.4859,598777.0
2018-07-19 10:50:00,104.7,105.03,104.61,104.93,600398.0,97.4859,97.7932,97.4021,97.7001,600398.0
2018-07-19 11:00:00,104.94,105.05,104.91,104.95,627947.0,97.7094,97.8118,97.6814,97.7187,627947.0
2018-07-19 11:10:00,104.95,105.06,104.85,105.04,413171.0,97.7187,97.8211,97.6256,97.8025,413171.0
2018-07-19 11:20:00,105.04,105.07,104.99,104.99,483597.0,97.8025,97.8304,97.7559,97.7559,483597.0
2018-07-19 11:30:00,104.99,105.04,104.87,104.91,450403.0,97.7559,97.8025,97.6442,97.6814,450403.0
2018-07-19 11:40:00,104.91,105.09,104.91,105.04,387313.0,97.6814,97.849,97.6814,97.8025,387313.0
2018-07-19 11:50:00,105.03,105.23,105.02,105.13,556784.0,97.7932,97.9794,97.7839,97.8863,556784.0
2018-07-19 12:00:00,105.13,105.17,104.94,104.99,533525.0,97.8863,97.9235,97.7094,97.7559,533525.0
2018-07-19 12:10:00,104.98,105.03,104.89,104.91,287564.0,97.7466,97.7932,97.6628,97.6814,287564.0
2018-07-19 12:20:00,104.92,104.95,104.67,104.69,465991.0,97.6908,97.7187,97.458,97.4766,465991.0
2018-07-19 12:30:00,104.69,104.84,104.66,104.67,518670.0,97.4766,97.6163,97.4487,97.458,518670.0
2018-07-19 12:40:00,104.67,104.68,104.35,104.45,494559.0,97.458,97.4673,97.16,97.2531,494559.0
2018-07-19 12:50:00,104.45,104.54,104.43,104.52,347552.0,97.2531,97.3369,97.2345,97.3183,347552.0
2018-07-19 13:00:00,104.51,104.7,104.39,104.63,695630.0,97.309,97.4859,97.1973,97.4207,695630.0
2018-07-19 13:10:00,104.64,104.68,104.49,104.63,290809.0,97.43,97.4673,97.2904,97.4207,290809.0
2018-07-19 13:20:00,104.63,104.82,104.61,104.67,473566.0,97.4207,97.5976,97.4021,97.458,473566.0
2018-07-19 13:30:00,104.68,104.84,104.64,104.78,371101.0,97.4673,97.6163,97.43,97.5604,371101.0
2018-07-19 13:40:00,104.77,104.78,104.69,104.72,318696.0,97.5511,97.5604,97.4766,97.5045,318696.0
2018-07-19 13:50:00,104.72,104.78,104.64,104.65,320552.0,97.5045,97.5604,97.43,97.4394,320552.0
2018-07-19 14:00:00,104.65,104.7,104.52,104.54,615468.0,97.4394,97.4859,97.3183,97.3369,615468.0
2018-07-19 14:10:00,104.54,104.58,104.37,104.56,415303.0,97.3369,97.3742,97.1786,97.3556,415303.0
2018-07-19 14:20:00,104.56,104.6,104.42,104.49,399838.0,97.3556,97.3928,97.2252,97.2904,399838.0
2018-07-19 14:30:00,104.5,104.61,104.41,104.42,475003.0,97.2997,97.4021,97.2159,97.2252,475003.0
2018-07-19 14:40:00,104.42,104.56,104.41,104.46,313630.0,97.2252,97.3556,97.2159,97.2624,313630.0
2018-07-19 14:50:00,104.46,104.47,104.21,104.24,693290.0,97.2624,97.2718,97.0297,97.0576,693290.0
2018-07-19 15:00:00,104.24,104.29,104.19,104.2,617476.0,97.0576,97.1042,97.011,97.0204,617476.0
2018-07-19 15:10:00,104.2,104.21,103.89,104.0,1229928.0,97.0204,97.0297,96.7317,96.8341,1229928.0
2018-07-19 15:20:00,104.0,104.24,103.99,104.09,787043.0,96.8341,97.0576,96.8248,96.9179,787043.0
2018-07-19 15:30:00,104.1,104.38,104.03,104.34,940338.0,96.9273,97.188,96.8621,97.1507,940338.0
2018-07-19 15:40:00,104.34,104.48,104.26,104.3,1037835.0,97.1507,97.2811,97.0762,97.1135,1037835.0
2018-07-19 15:50:00,104.3,104.77,104.12,104.73,2795699.0,97.1135,97.5511,96.9459,97.5138,2795699.0
2018-07-20 09:30:00,108.15,108.2,106.7,107.5,7676460.0,100.6982,100.7448,99.3481,100.093,7676460.0
2018-07-20 09:40:00,107.51,107.84,107.32,107.49,3168796.0,100.1023,100.4096,99.9254,100.0837,3168796.0
2018-07-20 09:50:00,107.48,107.58,106.99,107.22,1764150.0,100.0744,100.1675,99.6181,99.8323,1764150.0
2018-07-20 10:00:00,107.22,107.47,106.87,106.88,1962216.0,99.8323,100.065,99.5064,99.5157,1962216.0
2018-07-20 10:10:00,106.89,107.15,106.72,106.84,1958345.0,99.525,99.7671,99.3667,99.4785,1958345.0
2018-07-20 10:20:00,106.84,107.38,106.75,107.23,1900039.0,99.4785,99.9813,99.3947,99.8416,1900039.0
2018-07-20 10:30:00,107.23,107.25,106.91,107.01,1251761.0,99.8416,99.8602,99.5436,99.6367,1251761.0
2018-07-20 10:40:00,107.01,107.45,107.0,107.27,1237369.0,99.6367,100.0464,99.6274,99.8788,1237369.0
2018-07-20 10:50:00,107.26,107.3,107.08,107.3,980487.0,99.8695,99.9068,99.7019,99.9068,980487.0
2018-07-20 11:00:00,107.3,107.38,107.08,107.12,845964.0,99.9068,99.9813,99.7019,99.7392,845964.0
2018-07-20 11:10:00,107.11,107.34,107.02,107.32,815311.0,99.7299,99.944,99.6461,99.9254,815311.0
2018-07-20 11:20:00,107.31,107.56,107.31,107.45,1010151.0,99.9161,100.1488,99.9161,100.0464,1010151.0
2018-07-20 11:30:00,107.44,107.46,107.14,107.17,733366.0,100.0371,100.0557,99.7578,99.7857,733366.0
2018-07-20 11:40:00,107.16,107.27,106.95,107.01,796380.0,99.7764,99.8788,99.5809,99.6367,796380.0
2018-07-20 11:50:00,107.0,107.2,106.98,107.2,789329.0,99.6274,99.8137,99.6088,99.8137,789329.0
2018-07-20 12:00:00,107.2,107.2,106.72,106.82,771336.0,99.8137,99.8137,99.3667,99.4598,771336.0
2018-07-20 12:10:00,106.81,106.91,106.65,106.72,859500.0,99.4505,99.5436,99.3015,99.3667,859500.0
2018-07-20 12:20:00,106.72,106.78,106.59,106.62,589235.0,99.3667,99.4226,99.2457,99.2736,589235.0
2018-07-20 12:30:00,106.61,106.74,106.45,106.53,4374590.0,99.2643,99.3853,99.1153,99.1898,4374590.0
2018-07-20 12:40:00,106.53,106.86,106.42,106.75,744982.0,99.1898,99.4971,99.0874,99.3947,744982.0
2018-07-20 12:50:00,106.76,107.07,106.75,106.84,647012.0,99.404,99.6926,99.3947,99.4785,647012.0
2018-07-20 13:00:00,106.84,107.03,106.8,107.0,434373.0,99.4785,99.6554,99.4412,99.6274,434373.0
2018-07-20 13:10:00,107.0,107.05,106.88,106.88,556820.0,99.6274,99.674,99.5157,99.5157,556820.0
2018-07-20 13:20:00,106.87,106.92,106.63,106.76,648354.0,99.5064,99.5529,99.2829,99.404,648354.0
2018-07-20 13:30:00,106.75,106.8,106.6,106.76,390590.0,99.3947,99.4412,99.255,99.404,390590.0
2018-07-20 13:40:00,106.76,106.8,106.74,106.77,366061.0,99.404,99.4412,99.3853,99.4133,366061.0
2018-07-20 13:50:00,106.78,106.89,106.77,106.84,374964.0,99.4226,99.525,99.4133,99.4785,374964.0
2018-07-20 14:00:00,106.84,106.92,106.77,106.83,502999.0,99.4785,99.5529,99.4133,99.4691,502999.0
2018-07-20 14:10:00,106.83,106.84,106.61,106.7,375884.0,99.4691,99.4785,99.2643,99.3481,375884.0
2018-07-20 14:20:00,106.7,106.71,106.6,106.65,245335.0,99.3481,99.3574,99.255,99.3015,245335.0
2018-07-20 14:30:00,106.65,106.67,106.25,106.38,580759.0,99.3015,99.3202,98.9291,99.0502,580759.0
2018-07-20 14:40:00,106.38,106.62,106.35,106.55,505815.0,99.0502,99.2736,99.0222,99.2084,505815.0
2018-07-20 14:50:00,106.56,106.64,106.49,106.5,309435.0,99.2178,99.2922,99.1526,99.1619,309435.0
2018-07-20 15:00:00,106.5,106.55,106.41,106.42,292308.0,99.1619,99.2084,99.0781,99.0874,292308.0
2018-07-20 15:10:00,106.42,106.45,106.23,106.32,500931.0,99.0874,99.1153,98.9105,98.9943,500931.0
2018-07-20 15:20:00,106.31,106.34,106.2,106.25,458870.0,98.985,99.0129,98.8826,98.9291,458870.0
2018-07-20 15:30:00,106.26,106.44,106.24,106.3,725290.0,98.9384,99.106,98.9198,98.9757,725290.0
2018-07-20 15:40:00,106.3,106.48,106.22,106.23,1189251.0,98.9757,99.1433,98.9012,98.9105,1189251.0
2018-07-20 15:50:00,106.22,106.43,106.08,106.28,2878653.0,98.9012,99.0967,98.7708,98.957,2878653.0
2018-07-23 09:30:00,106.35,107.0,106.13,106.77,2014345.0,99.0222,99.6274,98.8174,99.4133,2014345.0
2018-07-23 09:40:00,106.76,106.96,106.56,106.73,904526.0,99.404,99.5902,99.2178,99.376,904526.0
2018-07-23 09:50:00,106.73,107.49,106.73,107.48,1306796.0,99.376,100.0837,99.376,100.0744,1306796.0
2018-07-23 10:00:00,107.48,107.9,107.34,107.61,1161579.0,100.0744,100.4654,99.944,100.1954,1161579.0
2018-07-23 10:10:00,107.61,107.9,107.32,107.38,924789.0,100.1954,100.4654,99.9254,99.9813,924789.0
2018-07-23 10:20:00,107.37,107.79,107.34,107.69,1060989.0,99.9719,100.363,99.944,100.2699,1060989.0
2018-07-23 10:30:00,107.69,107.81,107.51,107.79,779376.0,100.2699,100.3816,100.1023,100.363,779376.0
2018-07-23 10:40:00,107.78,107.93,107.71,107.77,736511.0,100.3537,100.4934,100.2885,100.3444,736511.0
2018-07-23 10:50:00,107.77,107.96,107.76,107.8,544259.0,100.3444,100.5213,100.3351,100.3723,544259.0
2018-07-23 11:00:00,107.8,107.85,107.42,107.45,695919.0,100.3723,100.4189,100.0185,100.0464,695919.0
2018-07-23 11:10:00,107.44,107.52,107.36,107.43,546947.0,100.0371,100.1116,99.9626,100.0278,546947.0
2018-07-23 11:20:00,107.42,107.75,107.42,107.68,561765.0,100.0185,100.3258,100.0185,100.2606,561765.0
2018-07-23 11:30:00,107.68,107.79,107.6,107.77,474508.0,100.2606,100.363,100.1861,100.3444,474508.0
2018-07-23 11:40:00,107.77,107.93,107.75,107.83,573810.0,100.3444,100.4934,100.3258,100.4002,573810.0
2018-07-23 11:50:00,107.83,107.92,107.76,107.76,384563.0,100.4002,100.484,100.3351,100.3351,384563.0
2018-07-23 12:00:00,107.76,107.84,107.59,107.61,417033.0,100.3351,100.4096,100.1768,100.1954,417033.0
2018-07-23 12:10:00,107.61,107.74,107.6,107.66,303031.0,100.1954,100.3164,100.1861,100.242,303031.0
2018-07-23 12:20:00,107.66,107.85,107.64,107.77,415336.0,100.242,100.4189,100.2233,100.3444,415336.0
2018-07-23 12:30:00,107.77,107.87,107.74,107.78,348910.0,100.3444,100.4375,100.3164,100.3537,348910.0
2018-07-23 12:40:00,107.79,107.8,107.7,107.72,274661.0,100.363,100.3723,100.2792,100.2978,274661.0
2018-07-23 12:50:00,107.72,107.77,107.67,107.75,284275.0,100.2978,100.3444,100.2513,100.3258,284275.0
2018-07-23 13:00:00,107.74,107.78,107.65,107.73,203727.0,100.3164,100.3537,100.2326,100.3071,203727.0
2018-07-23 13:10:00,107.73,107.74,107.68,107.7,203348.0,100.3071,100.3164,100.2606,100.2792,203348.0
2018-07-23 13:20:00,107.69,107.71,107.55,107.61,293981.0,100.2699,100.2885,100.1395,100.1954,293981.0
2018-07-23 13:30:00,107.6,107.65,107.51,107.59,441785.0,100.1861,100.2326,100.1023,100.1768,441785.0
2018-07-23 13:40:00,107.59,107.64,107.54,107.64,250592.0,100.1768,100.2233,100.1302,100.2233,250592.0
2018-07-23 13:50:00,107.64,107.78,107.63,107.7,401414.0,100.2233,100.3537,100.214,100.2792,401414.0
2018-07-23 14:00:00,107.7,107.81,107.67,107.81,313372.0,100.2792,100.3816,100.2513,100.3816,313372.0
2018-07-23 14:10:00,107.81,107.88,107.75,107.83,410973.0,100.3816,100.4468,100.3258,100.4002,410973.0
2018-07-23 14:20:00,107.83,108.02,107.77,107.98,920602.0,100.4002,100.5772,100.3444,100.5399,920602.0
2018-07-23 14:30:00,107.99,108.09,107.95,108.08,489987.0,100.5492,100.6423,100.512,100.633,489987.0
2018-07-23 14:40:00,108.07,108.11,108.0,108.06,405228.0,100.6237,100.661,100.5585,100.6144,405228.0
2018-07-23 14:50:00,108.06,108.07,107.98,108.02,463125.0,100.6144,100.6237,100.5399,100.5772,463125.0
2018-07-23 15:00:00,108.01,108.12,108.0,108.04,371244.0,100.5678,100.6703,100.5585,100.5958,371244.0
2018-07-23 15:10:00,108.05,108.11,108.03,108.07,300331.0,100.6051,100.661,100.5865,100.6237,300331.0
2018-07-23 15:20:00,108.07,108.09,108.01,108.01,432566.0,100.6237,100.6423,100.5678,100.5678,432566.0
2018-07-23 15:30:00,108.01,108.03,107.93,108.0,534202.0,100.5678,100.5865,100.4934,100.5585,534202.0
2018-07-23 15:40:00,107.99,108.04,107.92,108.01,689083.0,100.5492,100.5958,100.484,100.5678,689083.0
2018-07-23 15:50:00,108.0,108.14,107.89,107.96,1435806.0,100.5585,100.6889,100.4561,100.5213,1435806.0
2018-07-24 09:30:00,108.57,108.82,107.94,108.59,2105047.0,101.0893,101.322,100.5027,101.1079,2105047.0
2018-07-24 09:40:00,108.58,108.61,108.34,108.34,974728.0,101.0986,101.1265,100.8751,100.8751,974728.0
2018-07-24 09:50:00,108.34,108.5,108.21,108.35,666695.0,100.8751,101.0241,100.7541,100.8844,666695.0
2018-07-24 10:00:00,108.36,108.57,108.29,108.45,585219.0,100.8937,101.0893,100.8285,100.9775,585219.0
2018-07-24 10:10:00,108.46,108.53,108.35,108.48,557005.0,100.9868,101.052,100.8844,101.0055,557005.0
2018-07-24 10:20:00,108.49,108.58,108.42,108.46,685656.0,101.0148,101.0986,100.9496,100.9868,685656.0
2018-07-24 10:30:00,108.46,108.51,108.39,108.45,595554.0,100.9868,101.0334,100.9217,100.9775,595554.0
2018-07-24 10:40:00,108.45,108.45,108.13,108.17,550226.0,100.9775,100.9775,100.6796,100.7168,550226.0
2018-07-24 10:50:00,108.18,108.25,108.09,108.13,526595.0,100.7261,100.7913,100.6423,100.6796,526595.0
2018-07-24 11:00:00,108.14,108.16,107.71,107.83,875849.0,100.6889,100.7075,100.2885,100.4002,875849.0
2018-07-24 11:10:00,107.82,107.96,107.72,107.82,877155.0,100.3909,100.5213,100.2978,100.3909,877155.0
2018-07-24 11:20:00,107.82,108.03,107.72,108.03,594015.0,100.3909,100.5865,100.2978,100.5865,594015.0
2018-07-24 11:30:00,108.03,108.05,107.82,107.99,536956.0,100.5865,100.6051,100.3909,100.5492,536956.0
2018-07-24 11:40:00,107.99,108.05,107.69,107.8,443987.0,100.5492,100.6051,100.2699,100.3723,443987.0
2018-07-24 11:50:00,107.8,108.08,107.74,107.98,518563.0,100.3723,100.633,100.3164,100.5399,518563.0
2018-07-24 12:00:00,107.98,108.08,107.92,107.96,309148.0,100.5399,100.633,100.484,100.5213,309148.0
2018-07-24 12:10:00,107.96,108.04,107.88,107.89,284607.0,100.5213,100.5958,100.4468,100.4561,284607.0
2018-07-24 12:20:00,107.89,107.98,107.83,107.94,187241.0,100.4561,100.5399,100.4002,100.5027,187241.0
2018-07-24 12:30:00,107.95,107.95,107.86,107.91,188424.0,100.512,100.512,100.4282,100.4747,188424.0
2018-07-24 12:40:00,107.91,107.92,107.57,107.66,447704.0,100.4747,100.484,100.1582,100.242,447704.0
2018-07-24 12:50:00,107.66,107.67,107.47,107.54,384525.0,100.242,100.2513,100.065,100.1302,384525.0
2018-07-24 13:00:00,107.54,107.68,107.42,107.63,329259.0,100.1302,100.2606,100.0185,100.214,329259.0
2018-07-24 13:10:00,107.63,107.69,107.41,107.45,340573.0,100.214,100.2699,100.0092,100.0464,340573.0
2018-07-24 13:20:00,107.45,107.52,107.36,107.44,375482.0,100.0464,100.1116,99.9626,100.0371,375482.0
2018-07-24 13:30:00,107.45,107.48,107.34,107.35,430569.0,100.0464,100.0744,99.944,99.9533,430569.0
2018-07-24 13:40:00,107.35,107.48,107.27,107.45,625995.0,99.9533,100.0744,99.8788,100.0464,625995.0
2018-07-24 13:50:00,107.45,107.54,107.4,107.51,306196.0,100.0464,100.1302,99.9999,100.1023,306196.0
2018-07-24 14:00:00,107.51,107.54,107.26,107.34,280227.0,100.1023,100.1302,99.8695,99.944,280227.0
2018-07-24 14:10:00,107.34,107.5,107.34,107.46,262864.0,99.944,100.093,99.944,100.0557,262864.0
2018-07-24 14:20:00,107.45,107.49,107.38,107.42,428202.0,100.0464,100.0837,99.9813,100.0185,428202.0
2018-07-24 14:30:00,107.42,107.54,107.3,107.33,349450.0,100.0185,100.1302,99.9068,99.9347,349450.0
2018-07-24 14:40:00,107.33,107.5,107.31,107.45,397594.0,99.9347,100.093,99.9161,100.0464,397594.0
2018-07-24 14:50:00,107.44,107.48,107.33,107.44,316536.0,100.0371,100.0744,99.9347,100.0371,316536.0
2018-07-24 15:00:00,107.44,107.54,107.4,107.51,259077.0,100.0371,100.1302,99.9999,100.1023,259077.0
2018-07-24 15:10:00,107.51,107.53,107.41,107.45,305502.0,100.1023,100.1209,100.0092,100.0464,305502.0
2018-07-24 15:20:00,107.44,107.47,107.34,107.41,325000.0,100.0371,100.065,99.944,100.0092,325000.0
2018-07-24 15:30:00,107.41,107.53,107.37,107.42,480698.0,100.0092,100.1209,99.9719,100.0185,480698.0
2018-07-24 15:40:00,107.42,107.45,107.26,107.35,606805.0,100.0185,100.0464,99.8695,99.9533,606805.0
2018-07-24 15:50:00,107.36,107.7,107.35,107.63,1864723.0,99.9626,100.2792,99.9533,100.214,1864723.0
2018-07-25 09:30:00,107.92,108.25,107.6,108.08,1222849.0,100.484,100.7913,100.1861,100.633,1222849.0
2018-07-25 09:40:00,108.07,108.22,108.01,108.04,610360.0,100.6237,100.7634,100.5678,100.5958,610360.0
2018-07-25 09:50:00,108.04,108.23,108.02,108.17,577326.0,100.5958,100.7727,100.5772,100.7168,577326.0
2018-07-25 10:00:00,108.16,108.22,107.91,107.98,542450.0,100.7075,100.7634,100.4747,100.5399,542450.0
2018-07-25 10:10:00,107.98,108.26,107.94,108.25,483066.0,100.5399,100.8006,100.5027,100.7913,483066.0
2018-07-25 10:20:00,108.25,108.32,108.09,108.25,358540.0,100.7913,100.8565,100.6423,100.7913,358540.0
2018-07-25 10:30:00,108.25,108.55,108.25,108.54,487274.0,100.7913,101.0706,100.7913,101.0613,487274.0
2018-07-25 10:40:00,108.54,108.59,108.32,108.37,618866.0,101.0613,101.1079,100.8565,100.903,618866.0
2018-07-25 10:50:00,108.37,108.51,108.33,108.4,345348.0,100.903,101.0334,100.8658,100.931,345348.0
2018-07-25 11:00:00,108.41,108.57,108.36,108.54,427680.0,100.9403,101.0893,100.8937,101.0613,427680.0
2018-07-25 11:10:00,108.53,108.87,108.52,108.81,821515.0,101.052,101.3686,101.0427,101.3127,821515.0
2018-07-25 11:20:00,108.8,109.03,108.75,109.01,597626.0,101.3034,101.5176,101.2569,101.4989,597626.0
2018-07-25 11:30:00,109.01,109.08,108.86,109.05,677618.0,101.4989,101.5641,101.3593,101.5362,677618.0
2018-07-25 11:40:00,109.04,109.22,109.02,109.04,547755.0,101.5269,101.6945,101.5083,101.5269,547755.0
2018-07-25 11:50:00,109.04,109.07,108.93,109.04,413654.0,101.5269,101.5548,101.4245,101.5269,413654.0
2018-07-25 12:00:00,109.04,109.12,108.88,108.96,406348.0,101.5269,101.6014,101.3779,101.4524,406348.0
2018-07-25 12:10:00,108.96,109.14,108.94,109.14,394006.0,101.4524,101.62,101.4338,101.62,394006.0
2018-07-25 12:20:00,109.14,109.24,109.09,109.18,355822.0,101.62,101.7131,101.5734,101.6572,355822.0
2018-07-25 12:30:00,109.18,109.44,109.17,109.43,476314.0,101.6572,101.8993,101.6479,101.89,476314.0
2018-07-25 12:40:00,109.43,109.55,109.4,109.42,556223.0,101.89,102.0017,101.8621,101.8807,556223.0
2018-07-25 12:50:00,109.41,109.47,109.37,109.45,248237.0,101.8714,101.9272,101.8341,101.9086,248237.0
2018-07-25 13:00:00,109.45,109.51,109.36,109.41,257813.0,101.9086,101.9645,101.8248,101.8714,257813.0
2018-07-25 13:10:00,109.4,109.41,109.27,109.3,284356.0,101.8621,101.8714,101.741,101.769,284356.0
2018-07-25 13:20:00,109.29,109.3,109.2,109.27,268450.0,101.7596,101.769,101.6758,101.741,268450.0
2018-07-25 13:30:00,109.27,109.32,109.21,109.32,347594.0,101.741,101.7876,101.6852,101.7876,347594.0
2018-07-25 13:40:00,109.31,109.46,109.31,109.44,446769.0,101.7783,101.9179,101.7783,101.8993,446769.0
2018-07-25 13:50:00,109.43,109.55,109.43,109.54,574444.0,101.89,102.0017,101.89,101.9924,574444.0
2018-07-25 14:00:00,109.53,109.74,109.5,109.72,544510.0,101.9831,102.1786,101.9552,102.16,544510.0
2018-07-25 14:10:00,109.71,109.76,109.59,109.62,469009.0,102.1507,102.1973,102.039,102.0669,469009.0
2018-07-25 14:20:00,109.61,109.68,109.55,109.65,291475.0,102.0576,102.1228,102.0017,102.0948,291475.0
2018-07-25 14:30:00,109.65,109.78,109.1,109.76,458594.0,102.0948,102.2159,101.5827,102.1973,458594.0
2018-07-25 14:40:00,109.76,109.95,109.73,109.92,599555.0,102.1973,102.3742,102.1693,102.3462,599555.0
2018-07-25 14:50:00,109.91,109.95,109.8,109.92,765917.0,102.3369,102.3742,102.2345,102.3462,765917.0
2018-07-25 15:00:00,109.91,109.94,109.75,109.88,640661.0,102.3369,102.3649,102.188,102.309,640661.0
2018-07-25 15:10:00,109.87,109.97,109.87,109.96,606216.0,102.2997,102.3928,102.2997,102.3835,606216.0
2018-07-25 15:20:00,109.95,110.2,109.95,110.06,1142514.0,102.3742,102.6069,102.3742,102.4766,1142514.0
2018-07-25 15:30:00,110.06,110.39,109.99,110.32,1243766.0,102.4766,102.7839,102.4114,102.7187,1243766.0
2018-07-25 15:40:00,110.32,110.79,110.12,110.76,1726495.0,102.7187,103.1563,102.5325,103.1284,1726495.0
2018-07-25 15:50:00,110.76,111.15,110.11,110.82,3354260.0,103.1284,103.4915,102.5231,103.1842,3354260.0
2018-07-26 09:30:00,110.74,110.75,109.55,109.55,2564371.0,103.1097,103.119,102.0017,102.0017,2564371.0
2018-07-26 09:40:00,109.56,110.09,109.53,109.73,1458463.0,102.011,102.5045,101.9831,102.1693,1458463.0
2018-07-26 09:50:00,109.74,110.06,109.52,110.06,1065707.0,102.1786,102.4766,101.9738,102.4766,1065707.0
2018-07-26 10:00:00,110.08,110.8,110.06,110.78,1159289.0,102.4952,103.1656,102.4766,103.147,1159289.0
2018-07-26 10:10:00,110.79,111.0,110.68,110.7,1023061.0,103.1563,103.3518,103.0539,103.0725,1023061.0
2018-07-26 10:20:00,110.7,110.72,110.43,110.44,544087.0,103.0725,103.0911,102.8211,102.8304,544087.0
2018-07-26 10:30:00,110.43,110.48,110.24,110.43,641536.0,102.8211,102.8677,102.6442,102.8211,641536.0
2018-07-26 10:40:00,110.43,110.61,110.31,110.34,480423.0,102.8211,102.9887,102.7094,102.7373,480423.0
2018-07-26 10:50:00,110.35,110.55,110.14,110.23,633407.0,102.7466,102.9328,102.5511,102.6349,633407.0
2018-07-26 11:00:00,110.23,110.38,110.12,110.34,531426.0,102.6349,102.7745,102.5325,102.7373,531426.0
2018-07-26 11:10:00,110.33,110.38,110.24,110.3,309914.0,102.728,102.7745,102.6442,102.7001,309914.0
2018-07-26 11:20:00,110.3,110.43,110.15,110.21,472406.0,102.7001,102.8211,102.5604,102.6163,472406.0
2018-07-26 11:30:00,110.21,110.31,109.99,110.07,496955.0,102.6163,102.7094,102.4114,102.4859,496955.0
2018-07-26 11:40:00,110.07,110.2,109.98,110.16,570082.0,102.4859,102.6069,102.4021,102.5697,570082.0
2018-07-26 11:50:00,110.17,110.38,110.08,110.36,512524.0,102.579,102.7745,102.4952,102.7559,512524.0
2018-07-26 12:00:00,110.37,110.37,110.09,110.09,486163.0,102.7652,102.7652,102.5045,102.5045,486163.0
2018-07-26 12:10:00,110.08,110.16,110.03,110.09,314441.0,102.4952,102.5697,102.4487,102.5045,314441.0
2018-07-26 12:20:00,110.09,110.12,109.78,109.87,469676.0,102.5045,102.5325,102.2159,102.2997,469676.0
2018-07-26 12:30:00,109.87,109.99,109.84,109.98,451804.0,102.2997,102.4114,102.2718,102.4021,451804.0
2018-07-26 12:40:00,109.97,110.0,109.87,109.96,648010.0,102.3928,102.4207,102.2997,102.3835,648010.0
2018-07-26 12:50:00,109.97,110.07,109.88,109.98,372564.0,102.3928,102.4859,102.309,102.4021,372564.0
2018-07-26 13:00:00,109.98,110.05,109.9,110.02,320153.0,102.4021,102.4673,102.3276,102.4393,320153.0
2018-07-26 13:10:00,110.01,110.14,109.98,110.08,242926.0,102.43,102.5511,102.4021,102.4952,242926.0
2018-07-26 13:20:00,110.08,110.15,110.05,110.07,231956.0,102.4952,102.5604,102.4673,102.4859,231956.0
2018-07-26 13:30:00,110.07,110.07,109.95,110.0,280730.0,102.4859,102.4859,102.3742,102.4207,280730.0
2018-07-26 13:40:00,110.0,110.02,109.72,109.85,406611.0,102.4207,102.4393,102.16,102.2811,406611.0
2018-07-26 13:50:00,109.84,109.9,109.76,109.87,319980.0,102.2718,102.3276,102.1973,102.2997,319980.0
2018-07-26 14:00:00,109.87,109.92,109.82,109.91,337420.0,102.2997,102.3462,102.2531,102.3369,337420.0
2018-07-26 14:10:00,109.91,109.93,109.83,109.84,291546.0,102.3369,102.3555,102.2624,102.2718,291546.0
2018-07-26 14:20:00,109.84,109.94,109.79,109.9,358562.0,102.2718,102.3649,102.2252,102.3276,358562.0
2018-07-26 14:30:00,109.9,109.92,109.8,109.82,376294.0,102.3276,102.3462,102.2345,102.2531,376294.0
2018-07-26 14:40:00,109.82,109.96,109.78,109.93,358837.0,102.2531,102.3835,102.2159,102.3555,358837.0
2018-07-26 14:50:00,109.93,110.01,109.93,109.94,369230.0,102.3555,102.43,102.3555,102.3649,369230.0
2018-07-26 15:00:00,109.93,109.94,109.75,109.77,475386.0,102.3555,102.3649,102.188,102.2066,475386.0
2018-07-26 15:10:00,109.77,109.78,109.64,109.65,426333.0,102.2066,102.2159,102.0855,102.0948,426333.0
2018-07-26 15:20:00,109.65,109.68,109.6,109.67,529925.0,102.0948,102.1228,102.0483,102.1135,529925.0
2018-07-26 15:30:00,109.67,109.69,109.61,109.64,529643.0,102.1135,102.1321,102.0576,102.0855,529643.0
2018-07-26 15:40:00,109.64,109.83,109.5,109.74,750029.0,102.0855,102.2624,101.9552,102.1786,750029.0
2018-07-26 15:50:00,109.74,109.76,109.55,109.61,1414269.0,102.1786,102.1973,102.0017,102.0576,1414269.0
2018-07-27 09:30:00,110.18,110.18,109.43,109.53,1537571.0,102.5883,102.5883,101.89,101.9831,1537571.0
2018-07-27 09:40:00,109.53,109.7,109.42,109.58,724939.0,101.9831,102.1414,101.8807,102.0297,724939.0
2018-07-27 09:50:00,109.57,109.73,109.18,109.19,828668.0,102.0204,102.1693,101.6572,101.6665,828668.0
2018-07-27 10:00:00,109.19,109.34,109.11,109.27,591696.0,101.6665,101.8062,101.592,101.741,591696.0
2018-07-27 10:10:00,109.27,109.28,108.92,109.12,855397.0,101.741,101.7503,101.4151,101.6014,855397.0
2018-07-27 10:20:00,109.13,109.36,109.08,109.17,382280.0,101.6107,101.8248,101.5641,101.6479,382280.0
2018-07-27 10:30:00,109.16,109.33,109.04,109.29,412188.0,101.6386,101.7969,101.5269,101.7596,412188.0
2018-07-27 10:40:00,109.28,109.29,108.93,109.03,996978.0,101.7503,101.7596,101.4245,101.5176,996978.0
2018-07-27 10:50:00,109.04,109.16,108.98,109.16,569857.0,101.5269,101.6386,101.471,101.6386,569857.0
2018-07-27 11:00:00,109.15,109.25,109.12,109.19,556836.0,101.6293,101.7224,101.6014,101.6665,556836.0
2018-07-27 11:10:00,109.19,109.22,108.88,108.94,747078.0,101.6665,101.6945,101.3779,101.4338,747078.0
2018-07-27 11:20:00,108.94,108.96,108.68,108.76,526427.0,101.4338,101.4524,101.1917,101.2662,526427.0
2018-07-27 11:30:00,108.77,108.88,108.67,108.8,399233.0,101.2755,101.3779,101.1824,101.3034,399233.0
2018-07-27 11:40:00,108.79,108.79,108.45,108.52,595162.0,101.2941,101.2941,100.9775,101.0427,595162.0
2018-07-27 11:50:00,108.52,108.61,108.11,108.15,695456.0,101.0427,101.1265,100.661,100.6982,695456.0
2018-07-27 12:00:00,108.15,108.15,107.7,107.94,1202751.0,100.6982,100.6982,100.2792,100.5027,1202751.0
2018-07-27 12:10:00,107.94,108.08,107.9,108.06,929887.0,100.5027,100.633,100.4654,100.6144,929887.0
2018-07-27 12:20:00,108.07,108.08,107.64,107.69,570771.0,100.6237,100.633,100.2233,100.2699,570771.0
2018-07-27 12:30:00,107.69,107.71,107.01,107.06,1570174.0,100.2699,100.2885,99.6367,99.6833,1570174.0
2018-07-27 12:40:00,107.06,107.24,106.96,107.04,1578077.0,99.6833,99.8509,99.5902,99.6647,1578077.0
2018-07-27 12:50:00,107.05,107.07,106.57,106.59,1027194.0,99.674,99.6926,99.2271,99.2457,1027194.0
2018-07-27 13:00:00,106.57,106.62,106.14,106.54,1650302.0,99.2271,99.2736,98.8267,99.1991,1650302.0
2018-07-27 13:10:00,106.54,106.59,106.32,106.51,663891.0,99.1991,99.2457,98.9943,99.1712,663891.0
2018-07-27 13:20:00,106.51,106.67,106.4,106.66,714485.0,99.1712,99.3202,99.0688,99.3109,714485.0
2018-07-27 13:30:00,106.66,106.98,106.62,106.98,873725.0,99.3109,99.6088,99.2736,99.6088,873725.0
2018-07-27 13:40:00,106.97,107.68,106.93,107.67,877863.0,99.5995,100.2606,99.5623,100.2513,877863.0
2018-07-27 13:50:00,107.67,108.0,107.62,107.91,987609.0,100.2513,100.5585,100.2047,100.4747,987609.0
2018-07-27 14:00:00,107.92,107.95,107.7,107.83,789718.0,100.484,100.512,100.2792,100.4002,789718.0
2018-07-27 14:10:00,107.83,107.93,107.54,107.56,516796.0,100.4002,100.4934,100.1302,100.1488,516796.0
2018-07-27 14:20:00,107.56,107.66,107.43,107.63,586895.0,100.1488,100.242,100.0278,100.214,586895.0
2018-07-27 14:30:00,107.62,107.75,107.31,107.37,563820.0,100.2047,100.3258,99.9161,99.9719,563820.0
2018-07-27 14:40:00,107.37,107.59,107.24,107.32,633747.0,99.9719,100.1768,99.8509,99.9254,633747.0
2018-07-27 14:50:00,107.33,107.45,107.18,107.2,460441.0,99.9347,100.0464,99.795,99.8137,460441.0
2018-07-27 15:00:00,107.19,107.53,107.19,107.44,507808.0,99.8043,100.1209,99.8043,100.0371,507808.0
2018-07-27 15:10:00,107.44,107.61,107.38,107.5,403705.0,100.0371,100.1954,99.9813,100.093,403705.0
2018-07-27 15:20:00,107.5,107.5,107.26,107.26,394222.0,100.093,100.093,99.8695,99.8695,394222.0
2018-07-27 15:30:00,107.27,107.45,107.26,107.43,791661.0,99.8788,100.0464,99.8695,100.0278,791661.0
2018-07-27 15:40:00,107.42,107.72,107.38,107.68,975713.0,100.0185,100.2978,99.9813,100.2606,975713.0
2018-07-27 15:50:00,107.69,107.89,107.53,107.67,1851640.0,100.2699,100.4561,100.1209,100.2513,1851640.0
2018-07-30 09:30:00,107.16,107.53,106.6,106.66,1696677.0,99.7764,100.1209,99.255,99.3109,1696677.0
2018-07-30 09:40:00,106.66,106.74,105.79,105.94,1604194.0,99.3109,99.3853,98.5008,98.6405,1604194.0
2018-07-30 09:50:00,105.95,106.27,105.24,105.4,1794247.0,98.6498,98.9477,97.9887,98.1377,1794247.0
2018-07-30 10:00:00,105.41,105.98,105.28,105.98,1495909.0,98.147,98.6777,98.0259,98.6777,1495909.0
2018-07-30 10:10:00,105.99,106.01,105.67,105.79,1107292.0,98.687,98.7056,98.3891,98.5008,1107292.0
2018-07-30 10:20:00,105.78,106.21,105.73,106.1,999678.0,98.4915,98.8919,98.4449,98.7894,999678.0
2018-07-30 10:30:00,106.1,106.13,105.65,106.08,699887.0,98.7894,98.8174,98.3705,98.7708,699887.0
2018-07-30 10:40:00,106.08,106.13,105.8,106.03,699612.0,98.7708,98.8174,98.5101,98.7243,699612.0
2018-07-30 10:50:00,106.02,106.07,105.52,105.59,747335.0,98.715,98.7615,98.2494,98.3146,747335.0
2018-07-30 11:00:00,105.58,105.81,105.34,105.55,874025.0,98.3053,98.5194,98.0818,98.2773,874025.0
2018-07-30 11:10:00,105.55,105.91,105.39,105.85,691675.0,98.2773,98.6125,98.1284,98.5567,691675.0
2018-07-30 11:20:00,105.85,106.03,105.74,105.76,507151.0,98.5567,98.7243,98.4543,98.4729,507151.0
2018-07-30 11:30:00,105.76,105.93,105.76,105.82,369778.0,98.4729,98.6312,98.4729,98.5287,369778.0
2018-07-30 11:40:00,105.82,106.04,105.69,105.69,389435.0,98.5287,98.7336,98.4077,98.4077,389435.0
2018-07-30 11:50:00,105.69,106.03,105.64,105.9,500310.0,98.4077,98.7243,98.3611,98.6032,500310.0
2018-07-30 12:00:00,105.9,105.9,105.54,105.56,437596.0,98.6032,98.6032,98.268,98.2867,437596.0
2018-07-30 12:10:00,105.55,105.62,105.31,105.45,560651.0,98.2773,98.3425,98.0539,98.1842,560651.0
2018-07-30 12:20:00,105.45,105.6,105.4,105.45,359542.0,98.1842,98.3239,98.1377,98.1842,359542.0
2018-07-30 12:30:00,105.45,105.49,105.25,105.3,372471.0,98.1842,98.2215,97.998,98.0446,372471.0
2018-07-30 12:40:00,105.3,105.33,104.76,104.79,858544.0,98.0446,98.0725,97.5418,97.5697,858544.0
2018-07-30 12:50:00,104.78,105.07,104.76,105.05,882131.0,97.5604,97.8304,97.5418,97.8118,882131.0
2018-07-30 13:00:00,105.04,105.44,105.02,105.41,733959.0,97.8025,98.1749,97.7839,98.147,733959.0
2018-07-30 13:10:00,105.42,105.48,105.33,105.37,321559.0,98.1563,98.2122,98.0725,98.1097,321559.0
2018-07-30 13:20:00,105.37,105.66,105.36,105.59,454732.0,98.1097,98.3798,98.1004,98.3146,454732.0
2018-07-30 13:30:00,105.59,105.73,105.55,105.55,345693.0,98.3146,98.4449,98.2773,98.2773,345693.0
2018-07-30 13:40:00,105.56,105.56,105.39,105.51,333968.0,98.2867,98.2867,98.1284,98.2401,333968.0
2018-07-30 13:50:00,105.5,105.76,105.5,105.72,460558.0,98.2308,98.4729,98.2308,98.4356,460558.0
2018-07-30 14:00:00,105.72,105.89,105.67,105.69,589670.0,98.4356,98.5939,98.3891,98.4077,589670.0
2018-07-30 14:10:00,105.69,105.81,105.63,105.75,398219.0,98.4077,98.5194,98.3518,98.4636,398219.0
2018-07-30 14:20:00,105.76,105.76,105.62,105.7,315637.0,98.4729,98.4729,98.3425,98.417,315637.0
2018-07-30 14:30:00,105.69,105.87,105.57,105.62,466646.0,98.4077,98.5753,98.296,98.3425,466646.0
2018-07-30 14:40:00,105.62,105.65,105.55,105.59,396398.0,98.3425,98.3705,98.2773,98.3146,396398.0
2018-07-30 14:50:00,105.59,105.74,105.56,105.61,480433.0,98.3146,98.4543,98.2867,98.3332,480433.0
2018-07-30 15:00:00,105.61,105.73,105.51,105.55,824517.0,98.3332,98.4449,98.2401,98.2773,824517.0
2018-07-30 15:10:00,105.54,105.55,105.27,105.37,460521.0,98.268,98.2773,98.0166,98.1097,460521.0
2018-07-30 15:20:00,105.37,105.37,105.22,105.27,668494.0,98.1097,98.1097,97.9701,98.0166,668494.0
2018-07-30 15:30:00,105.26,105.56,105.22,105.42,616727.0,98.0073,98.2867,97.9701,98.1563,616727.0
2018-07-30 15:40:00,105.41,105.43,105.21,105.24,807084.0,98.147,98.1656,97.9608,97.9887,807084.0
2018-07-30 15:50:00,105.23,105.41,105.16,105.38,2205986.0,97.9794,98.147,97.9142,98.1191,2205986.0
2018-07-31 09:30:00,106.53,106.7,105.98,106.69,1953142.0,99.1898,99.3481,98.6777,99.3388,1953142.0
2018-07-31 09:40:00,106.68,106.7,106.18,106.25,1045930.0,99.3295,99.3481,98.8639,98.9291,1045930.0
2018-07-31 09:50:00,106.25,106.3,105.7,105.77,867331.0,98.9291,98.9757,98.417,98.4822,867331.0
2018-07-31 10:00:00,105.77,106.05,105.68,105.94,797292.0,98.4822,98.7429,98.3984,98.6405,797292.0
2018-07-31 10:10:00,105.94,106.05,105.48,105.58,729382.0,98.6405,98.7429,98.2122,98.3053,729382.0
2018-07-31 10:20:00,105.57,105.94,105.38,105.84,777195.0,98.296,98.6405,98.1191,98.5474,777195.0
2018-07-31 10:30:00,105.84,106.07,105.68,106.02,492069.0,98.5474,98.7615,98.3984,98.715,492069.0
2018-07-31 10:40:00,106.01,106.02,105.72,105.84,499397.0,98.7056,98.715,98.4356,98.5474,499397.0
2018-07-31 10:50:00,105.84,105.93,105.69,105.72,410127.0,98.5474,98.6312,98.4077,98.4356,410127.0
2018-07-31 11:00:00,105.71,106.15,105.69,106.15,417945.0,98.4263,98.836,98.4077,98.836,417945.0
2018-07-31 11:10:00,106.16,106.24,106.03,106.12,469533.0,98.8453,98.9198,98.7243,98.8081,469533.0
2018-07-31 11:20:00,106.12,106.26,106.11,106.14,371914.0,98.8081,98.9384,98.7988,98.8267,371914.0
2018-07-31 11:30:00,106.15,106.17,105.98,106.0,463058.0,98.836,98.8546,98.6777,98.6963,463058.0
2018-07-31 11:40:00,106.0,106.45,105.98,106.41,509276.0,98.6963,99.1153,98.6777,99.0781,509276.0
2018-07-31 11:50:00,106.41,106.5,106.32,106.39,366702.0,99.0781,99.1619,98.9943,99.0595,366702.0
2018-07-31 12:00:00,106.39,106.61,106.38,106.4,404639.0,99.0595,99.2643,99.0502,99.0688,404639.0
2018-07-31 12:10:00,106.4,106.58,106.38,106.54,306680.0,99.0688,99.2364,99.0502,99.1991,306680.0
2018-07-31 12:20:00,106.54,106.72,106.47,106.61,374300.0,99.1991,99.3667,99.134,99.2643,374300.0
2018-07-31 12:30:00,106.6,106.61,106.27,106.35,336049.0,99.255,99.2643,98.9477,99.0222,336049.0
2018-07-31 12:40:00,106.34,106.4,106.24,106.34,251443.0,99.0129,99.0688,98.9198,99.0129,251443.0
2018-07-31 12:50:00,106.34,106.4,106.3,106.38,175739.0,99.0129,99.0688,98.9757,99.0502,175739.0
2018-07-31 13:00:00,106.38,106.45,106.23,106.33,272795.0,99.0502,99.1153,98.9105,99.0036,272795.0
2018-07-31 13:10:00,106.32,106.37,106.17,106.21,280511.0,98.9943,99.0408,98.8546,98.8919,280511.0
2018-07-31 13:20:00,106.19,106.29,106.17,106.22,153944.0,98.8732,98.9664,98.8546,98.9012,153944.0
2018-07-31 13:30:00,106.22,106.31,106.1,106.29,257807.0,98.9012,98.985,98.7894,98.9664,257807.0
2018-07-31 13:40:00,106.3,106.45,106.24,106.42,230397.0,98.9757,99.1153,98.9198,99.0874,230397.0
2018-07-31 13:50:00,106.41,106.48,106.35,106.45,243475.0,99.0781,99.1433,99.0222,99.1153,243475.0
2018-07-31 14:00:00,106.46,106.48,106.08,106.14,394983.0,99.1246,99.1433,98.7708,98.8267,394983.0
2018-07-31 14:10:00,106.14,106.24,106.04,106.12,355779.0,98.8267,98.9198,98.7336,98.8081,355779.0
2018-07-31 14:20:00,106.11,106.27,106.06,106.26,295224.0,98.7988,98.9477,98.7522,98.9384,295224.0
2018-07-31 14:30:00,106.25,106.38,106.22,106.27,238577.0,98.9291,99.0502,98.9012,98.9477,238577.0
2018-07-31 14:40:00,106.27,106.3,106.16,106.26,243735.0,98.9477,98.9757,98.8453,98.9384,243735.0
2018-07-31 14:50:00,106.27,106.39,106.22,106.3,228281.0,98.9477,99.0595,98.9012,98.9757,228281.0
2018-07-31 15:00:00,106.3,106.3,106.1,106.14,226445.0,98.9757,98.9757,98.7894,98.8267,226445.0
2018-07-31 15:10:00,106.14,106.17,106.07,106.11,256526.0,98.8267,98.8546,98.7615,98.7988,256526.0
2018-07-31 15:20:00,106.1,106.18,106.09,106.16,370483.0,98.7894,98.8639,98.7801,98.8453,370483.0
2018-07-31 15:30:00,106.16,106.27,106.12,106.16,443955.0,98.8453,98.9477,98.8081,98.8453,443955.0
2018-07-31 15:40:00,106.17,106.21,105.96,106.13,871173.0,98.8546,98.8919,98.6591,98.8174,871173.0
2018-07-31 15:50:00,106.13,106.22,105.93,106.1,2004006.0,98.8174,98.9012,98.6312,98.7894,2004006.0
2018-08-01 09:30:00,106.03,106.2,105.42,105.64,1556122.0,98.7243,98.8826,98.1563,98.3611,1556122.0
2018-08-01 09:40:00,105.64,106.45,105.6,106.17,1229911.0,98.3611,99.1153,98.3239,98.8546,1229911.0
2018-08-01 09:50:00,106.17,106.18,105.93,106.02,1061917.0,98.8546,98.8639,98.6312,98.715,1061917.0
2018-08-01 10:00:00,106.03,106.09,105.87,106.05,786283.0,98.7243,98.7801,98.5753,98.7429,786283.0
2018-08-01 10:10:00,106.05,106.19,106.03,106.13,408190.0,98.7429,98.8732,98.7243,98.8174,408190.0
2018-08-01 10:20:00,106.13,106.22,106.05,106.13,449820.0,98.8174,98.9012,98.7429,98.8174,449820.0
2018-08-01 10:30:00,106.13,106.21,105.99,106.16,532697.0,98.8174,98.8919,98.687,98.8453,532697.0
2018-08-01 10:40:00,106.17,106.33,106.05,106.27,466654.0,98.8546,99.0036,98.7429,98.9477,466654.0
2018-08-01 10:50:00,106.27,106.36,106.07,106.22,493201.0,98.9477,99.0315,98.7615,98.9012,493201.0
2018-08-01 11:00:00,106.21,106.27,106.13,106.23,369081.0,98.8919,98.9477,98.8174,98.9105,369081.0
2018-08-01 11:10:00,106.23,106.3,106.09,106.1,391710.0,98.9105,98.9757,98.7801,98.7894,391710.0
2018-08-01 11:20:00,106.1,106.16,106.04,106.06,386190.0,98.7894,98.8453,98.7336,98.7522,386190.0
2018-08-01 11:30:00,106.07,106.07,105.9,106.02,563384.0,98.7615,98.7615,98.6032,98.715,563384.0
2018-08-01 11:40:00,106.0,106.06,105.95,106.05,376438.0,98.6963,98.7522,98.6498,98.7429,376438.0
2018-08-01 11:50:00,106.04,106.19,105.94,106.11,335938.0,98.7336,98.8732,98.6405,98.7988,335938.0
2018-08-01 12:00:00,106.11,106.17,105.99,106.11,419272.0,98.7988,98.8546,98.687,98.7988,419272.0
2018-08-01 12:10:00,106.11,106.2,106.09,106.13,228787.0,98.7988,98.8826,98.7801,98.8174,228787.0
2018-08-01 12:20:00,106.12,106.12,105.89,106.02,384033.0,98.8081,98.8081,98.5939,98.715,384033.0
2018-08-01 12:30:00,106.02,106.12,105.93,106.08,287328.0,98.715,98.8081,98.6312,98.7708,287328.0
2018-08-01 12:40:00,106.08,106.2,105.98,106.1,342892.0,98.7708,98.8826,98.6777,98.7894,342892.0
2018-08-01 12:50:00,106.1,106.18,106.03,106.07,257833.0,98.7894,98.8639,98.7243,98.7615,257833.0
2018-08-01 13:00:00,106.06,106.1,105.98,106.08,192656.0,98.7522,98.7894,98.6777,98.7708,192656.0
2018-08-01 13:10:00,106.08,106.09,105.99,106.04,242441.0,98.7708,98.7801,98.687,98.7336,242441.0
2018-08-01 13:20:00,106.04,106.09,105.96,105.99,276685.0,98.7336,98.7801,98.6591,98.687,276685.0
2018-08-01 13:30:00,105.99,106.03,105.91,105.98,231231.0,98.687,98.7243,98.6125,98.6777,231231.0
2018-08-01 13:40:00,105.98,106.0,105.87,105.95,235728.0,98.6777,98.6963,98.5753,98.6498,235728.0
2018-08-01 13:50:00,105.95,106.14,105.86,106.01,413530.0,98.6498,98.8267,98.566,98.7056,413530.0
2018-08-01 14:00:00,106.02,106.13,105.79,105.83,460850.0,98.715,98.8174,98.5008,98.538,460850.0
2018-08-01 14:10:00,105.83,106.07,105.66,106.01,420012.0,98.538,98.7615,98.3798,98.7056,420012.0
2018-08-01 14:20:00,106.02,106.19,105.97,106.17,298943.0,98.715,98.8732,98.6684,98.8546,298943.0
2018-08-01 14:30:00,106.17,106.26,106.03,106.09,315029.0,98.8546,98.9384,98.7243,98.7801,315029.0
2018-08-01 14:40:00,106.1,106.17,105.9,105.93,287115.0,98.7894,98.8546,98.6032,98.6312,287115.0
2018-08-01 14:50:00,105.93,106.01,105.87,105.99,252057.0,98.6312,98.7056,98.5753,98.687,252057.0
2018-08-01 15:00:00,105.98,106.05,105.92,105.99,226108.0,98.6777,98.7429,98.6218,98.687,226108.0
2018-08-01 15:10:00,106.0,106.0,105.89,105.92,233119.0,98.6963,98.6963,98.5939,98.6218,233119.0
2018-08-01 15:20:00,105.92,105.99,105.88,105.99,231335.0,98.6218,98.687,98.5846,98.687,231335.0
2018-08-01 15:30:00,105.99,106.18,105.98,106.17,385274.0,98.687,98.8639,98.6777,98.8546,385274.0
2018-08-01 15:40:00,106.17,106.23,106.11,106.17,416094.0,98.8546,98.9105,98.7988,98.8546,416094.0
2018-08-01 15:50:00,106.17,106.32,106.11,106.28,1318794.0,98.8546,98.9943,98.7988,98.957,1318794.0
2018-08-02 09:30:00,105.34,105.91,104.84,105.76,1483494.0,98.0818,98.6125,97.6163,98.4729,1483494.0
2018-08-02 09:40:00,105.76,105.92,105.56,105.61,752533.0,98.4729,98.6218,98.2867,98.3332,752533.0
2018-08-02 09:50:00,105.61,105.84,105.59,105.78,745462.0,98.3332,98.5474,98.3146,98.4915,745462.0
2018-08-02 10:00:00,105.78,106.38,105.77,106.38,815926.0,98.4915,99.0502,98.4822,99.0502,815926.0
2018-08-02 10:10:00,106.37,106.42,106.1,106.36,521822.0,99.0408,99.0874,98.7894,99.0315,521822.0
2018-08-02 10:20:00,106.36,106.47,106.2,106.24,484936.0,99.0315,99.134,98.8826,98.9198,484936.0
2018-08-02 10:30:00,106.23,106.51,106.1,106.45,521212.0,98.9105,99.1712,98.7894,99.1153,521212.0
2018-08-02 10:40:00,106.46,106.47,106.24,106.33,469666.0,99.1246,99.134,98.9198,99.0036,469666.0
2018-08-02 10:50:00,106.33,106.38,105.96,105.98,444575.0,99.0036,99.0502,98.6591,98.6777,444575.0
2018-08-02 11:00:00,105.99,106.1,105.91,106.0,236616.0,98.687,98.7894,98.6125,98.6963,236616.0
2018-08-02 11:10:00,106.0,106.36,105.95,106.34,374443.0,98.6963,99.0315,98.6498,99.0129,374443.0
2018-08-02 11:20:00,106.34,106.55,106.3,106.51,391052.0,99.0129,99.2084,98.9757,99.1712,391052.0
2018-08-02 11:30:00,106.51,107.02,106.51,106.99,828836.0,99.1712,99.6461,99.1712,99.6181,828836.0
2018-08-02 11:40:00,107.0,107.24,106.76,107.08,775814.0,99.6274,99.8509,99.404,99.7019,775814.0
2018-08-02 11:50:00,107.06,107.09,106.88,107.03,320189.0,99.6833,99.7112,99.5157,99.6554,320189.0
2018-08-02 12:00:00,107.03,107.31,106.8,107.27,421254.0,99.6554,99.9161,99.4412,99.8788,421254.0
2018-08-02 12:10:00,107.27,107.35,107.2,107.3,313391.0,99.8788,99.9533,99.8137,99.9068,313391.0
2018-08-02 12:20:00,107.31,107.5,107.26,107.42,364655.0,99.9161,100.093,99.8695,100.0185,364655.0
2018-08-02 12:30:00,107.42,107.5,107.29,107.48,390056.0,100.0185,100.093,99.8975,100.0744,390056.0
2018-08-02 12:40:00,107.48,107.68,107.48,107.63,508857.0,100.0744,100.2606,100.0744,100.214,508857.0
2018-08-02 12:50:00,107.63,107.64,107.45,107.46,345316.0,100.214,100.2233,100.0464,100.0557,345316.0
2018-08-02 13:00:00,107.46,107.68,107.46,107.66,292465.0,100.0557,100.2606,100.0557,100.242,292465.0
2018-08-02 13:10:00,107.65,107.77,107.59,107.74,278536.0,100.2326,100.3444,100.1768,100.3164,278536.0
2018-08-02 13:20:00,107.74,107.97,107.74,107.93,581716.0,100.3164,100.5306,100.3164,100.4934,581716.0
2018-08-02 13:30:00,107.93,108.09,107.8,107.82,686521.0,100.4934,100.6423,100.3723,100.3909,686521.0
2018-08-02 13:40:00,107.82,107.94,107.77,107.94,276378.0,100.3909,100.5027,100.3444,100.5027,276378.0
2018-08-02 13:50:00,107.94,108.09,107.88,107.98,364247.0,100.5027,100.6423,100.4468,100.5399,364247.0
2018-08-02 14:00:00,107.98,108.05,107.87,107.89,289231.0,100.5399,100.6051,100.4375,100.4561,289231.0
2018-08-02 14:10:00,107.9,107.9,107.55,107.61,452562.0,100.4654,100.4654,100.1395,100.1954,452562.0
2018-08-02 14:20:00,107.61,107.7,107.52,107.53,288623.0,100.1954,100.2792,100.1116,100.1209,288623.0
2018-08-02 14:30:00,107.53,107.62,107.51,107.56,191645.0,100.1209,100.2047,100.1023,100.1488,191645.0
2018-08-02 14:40:00,107.56,107.59,107.34,107.43,349846.0,100.1488,100.1768,99.944,100.0278,349846.0
2018-08-02 14:50:00,107.42,107.52,107.41,107.47,229175.0,100.0185,100.1116,100.0092,100.065,229175.0
2018-08-02 15:00:00,107.47,107.58,107.4,107.46,311144.0,100.065,100.1675,99.9999,100.0557,311144.0
2018-08-02 15:10:00,107.47,107.6,107.35,107.59,339796.0,100.065,100.1861,99.9533,100.1768,339796.0
2018-08-02 15:20:00,107.59,107.6,107.51,107.59,319847.0,100.1768,100.1861,100.1023,100.1768,319847.0
2018-08-02 15:30:00,107.59,107.63,107.49,107.56,541034.0,100.1768,100.214,100.0837,100.1488,541034.0
2018-08-02 15:40:00,107.56,107.84,107.55,107.83,958507.0,100.1488,100.4096,100.1395,100.4002,958507.0
2018-08-02 15:50:00,107.84,107.9,107.54,107.56,1546961.0,100.4096,100.4654,100.1302,100.1488,1546961.0
2018-08-03 09:30:00,107.73,107.84,106.92,107.27,1414221.0,100.3071,100.4096,99.5529,99.8788,1414221.0
2018-08-03 09:40:00,107.26,107.45,106.82,107.12,659330.0,99.8695,100.0464,99.4598,99.7392,659330.0
2018-08-03 09:50:00,107.12,107.45,107.03,107.41,520264.0,99.7392,100.0464,99.6554,100.0092,520264.0
2018-08-03 10:00:00,107.4,107.64,107.24,107.56,688959.0,99.9999,100.2233,99.8509,100.1488,688959.0
2018-08-03 10:10:00,107.57,107.69,107.36,107.47,505727.0,100.1582,100.2699,99.9626,100.065,505727.0
2018-08-03 10:20:00,107.45,107.7,107.38,107.66,307147.0,100.0464,100.2792,99.9813,100.242,307147.0
2018-08-03 10:30:00,107.65,107.67,107.53,107.62,316040.0,100.2326,100.2513,100.1209,100.2047,316040.0
2018-08-03 10:40:00,107.62,107.67,107.38,107.5,365605.0,100.2047,100.2513,99.9813,100.093,365605.0
2018-08-03 10:50:00,107.5,107.51,107.17,107.41,500999.0,100.093,100.1023,99.7857,100.0092,500999.0
2018-08-03 11:00:00,107.41,107.48,107.23,107.35,328421.0,100.0092,100.0744,99.8416,99.9533,328421.0
2018-08-03 11:10:00,107.36,107.55,107.22,107.24,353063.0,99.9626,100.1395,99.8323,99.8509,353063.0
2018-08-03 11:20:00,107.23,107.45,107.23,107.45,246153.0,99.8416,100.0464,99.8416,100.0464,246153.0
2018-08-03 11:30:00,107.45,107.45,107.24,107.25,221840.0,100.0464,100.0464,99.8509,99.8602,221840.0
2018-08-03 11:40:00,107.25,107.37,107.22,107.33,186441.0,99.8602,99.9719,99.8323,99.9347,186441.0
2018-08-03 11:50:00,107.33,107.38,107.09,107.09,230332.0,99.9347,99.9813,99.7112,99.7112,230332.0
2018-08-03 12:00:00,107.1,107.28,107.1,107.24,209023.0,99.7205,99.8881,99.7205,99.8509,209023.0
2018-08-03 12:10:00,107.23,107.48,107.22,107.3,269863.0,99.8416,100.0744,99.8323,99.9068,269863.0
2018-08-03 12:20:00,107.3,107.42,107.28,107.34,184767.0,99.9068,100.0185,99.8881,99.944,184767.0
2018-08-03 12:30:00,107.34,107.43,107.33,107.41,135550.0,99.944,100.0278,99.9347,100.0092,135550.0
2018-08-03 12:40:00,107.4,107.48,107.3,107.33,223299.0,99.9999,100.0744,99.9068,99.9347,223299.0
2018-08-03 12:50:00,107.33,107.33,107.23,107.29,159819.0,99.9347,99.9347,99.8416,99.8975,159819.0
2018-08-03 13:00:00,107.29,107.39,107.23,107.36,161014.0,99.8975,99.9906,99.8416,99.9626,161014.0
2018-08-03 13:10:00,107.35,107.53,107.34,107.47,193443.0,99.9533,100.1209,99.944,100.065,193443.0
2018-08-03 13:20:00,107.46,107.47,107.35,107.37,136957.0,100.0557,100.065,99.9533,99.9719,136957.0
2018-08-03 13:30:00,107.38,107.41,107.29,107.41,110820.0,99.9813,100.0092,99.8975,100.0092,110820.0
2018-08-03 13:40:00,107.42,107.51,107.41,107.51,125802.0,100.0185,100.1023,100.0092,100.1023,125802.0
2018-08-03 13:50:00,107.51,107.64,107.5,107.59,187388.0,100.1023,100.2233,100.093,100.1768,187388.0
2018-08-03 14:00:00,107.58,107.64,107.53,107.58,140186.0,100.1675,100.2233,100.1209,100.1675,140186.0
2018-08-03 14:10:00,107.58,107.61,107.51,107.59,170308.0,100.1675,100.1954,100.1023,100.1768,170308.0
2018-08-03 14:20:00,107.6,107.63,107.53,107.61,233202.0,100.1861,100.214,100.1209,100.1954,233202.0
2018-08-03 14:30:00,107.62,107.67,107.49,107.54,156621.0,100.2047,100.2513,100.0837,100.1302,156621.0
2018-08-03 14:40:00,107.53,107.6,107.46,107.53,179278.0,100.1209,100.1861,100.0557,100.1209,179278.0
2018-08-03 14:50:00,107.54,107.64,107.52,107.63,155533.0,100.1302,100.2233,100.1116,100.214,155533.0
2018-08-03 15:00:00,107.64,107.71,107.62,107.68,223236.0,100.2233,100.2885,100.2047,100.2606,223236.0
2018-08-03 15:10:00,107.68,107.77,107.68,107.74,261680.0,100.2606,100.3444,100.2606,100.3164,261680.0
2018-08-03 15:20:00,107.74,107.74,107.62,107.62,148101.0,100.3164,100.3164,100.2047,100.2047,148101.0
2018-08-03 15:30:00,107.63,107.74,107.62,107.69,262998.0,100.214,100.3164,100.2047,100.2699,262998.0
2018-08-03 15:40:00,107.69,107.77,107.67,107.7,302774.0,100.2699,100.3444,100.2513,100.2792,302774.0
2018-08-03 15:50:00,107.7,108.05,107.7,108.03,1787347.0,100.2792,100.6051,100.2792,100.5865,1787347.0
2018-08-06 09:30:00,107.91,108.19,107.75,107.99,1043167.0,100.4747,100.7354,100.3258,100.5492,1043167.0
2018-08-06 09:40:00,107.98,108.0,107.6,107.81,475999.0,100.5399,100.5585,100.1861,100.3816,475999.0
2018-08-06 09:50:00,107.8,108.23,107.78,108.15,540577.0,100.3723,100.7727,100.3537,100.6982,540577.0
2018-08-06 10:00:00,108.16,108.42,108.11,108.26,521688.0,100.7075,100.9496,100.661,100.8006,521688.0
2018-08-06 10:10:00,108.25,108.38,108.08,108.11,432384.0,100.7913,100.9123,100.633,100.661,432384.0
2018-08-06 10:20:00,108.12,108.12,107.82,107.93,390491.0,100.6703,100.6703,100.3909,100.4934,390491.0
2018-08-06 10:30:00,107.93,108.04,107.86,107.93,308523.0,100.4934,100.5958,100.4282,100.4934,308523.0
2018-08-06 10:40:00,107.94,108.0,107.85,107.86,202244.0,100.5027,100.5585,100.4189,100.4282,202244.0
2018-08-06 10:50:00,107.87,107.99,107.83,107.89,167701.0,100.4375,100.5492,100.4002,100.4561,167701.0
2018-08-06 11:00:00,107.89,107.95,107.7,107.78,264161.0,100.4561,100.512,100.2792,100.3537,264161.0
2018-08-06 11:10:00,107.78,107.82,107.55,107.61,267921.0,100.3537,100.3909,100.1395,100.1954,267921.0
2018-08-06 11:20:00,107.6,107.8,107.59,107.73,195019.0,100.1861,100.3723,100.1768,100.3071,195019.0
2018-08-06 11:30:00,107.73,107.94,107.71,107.91,146041.0,100.3071,100.5027,100.2885,100.4747,146041.0
2018-08-06 11:40:00,107.92,107.93,107.81,107.83,149572.0,100.484,100.4934,100.3816,100.4002,149572.0
2018-08-06 11:50:00,107.84,107.91,107.82,107.89,121389.0,100.4096,100.4747,100.3909,100.4561,121389.0
2018-08-06 12:00:00,107.89,107.94,107.88,107.91,145543.0,100.4561,100.5027,100.4468,100.4747,145543.0
2018-08-06 12:10:00,107.91,108.13,107.91,108.08,302547.0,100.4747,100.6796,100.4747,100.633,302547.0
2018-08-06 12:20:00,108.08,108.1,107.94,107.98,280032.0,100.633,100.6516,100.5027,100.5399,280032.0
2018-08-06 12:30:00,107.99,108.05,107.98,108.01,163723.0,100.5492,100.6051,100.5399,100.5678,163723.0
2018-08-06 12:40:00,108.0,108.03,107.95,108.02,144488.0,100.5585,100.5865,100.512,100.5772,144488.0
2018-08-06 12:50:00,108.02,108.09,108.01,108.08,225631.0,100.5772,100.6423,100.5678,100.633,225631.0
2018-08-06 13:00:00,108.08,108.22,108.07,108.22,232034.0,100.633,100.7634,100.6237,100.7634,232034.0
2018-08-06 13:10:00,108.22,108.25,108.12,108.16,298620.0,100.7634,100.7913,100.6703,100.7075,298620.0
2018-08-06 13:20:00,108.17,108.19,108.1,108.15,145267.0,100.7168,100.7354,100.6516,100.6982,145267.0
2018-08-06 13:30:00,108.14,108.16,108.05,108.05,120990.0,100.6889,100.7075,100.6051,100.6051,120990.0
2018-08-06 13:40:00,108.05,108.08,108.02,108.08,146462.0,100.6051,100.633,100.5772,100.633,146462.0
2018-08-06 13:50:00,108.08,108.08,107.83,107.87,247533.0,100.633,100.633,100.4002,100.4375,247533.0
2018-08-06 14:00:00,107.87,107.98,107.86,107.93,155801.0,100.4375,100.5399,100.4282,100.4934,155801.0
2018-08-06 14:10:00,107.92,107.99,107.9,107.97,115274.0,100.484,100.5492,100.4654,100.5306,115274.0
2018-08-06 14:20:00,107.97,108.07,107.93,108.06,142266.0,100.5306,100.6237,100.4934,100.6144,142266.0
2018-08-06 14:30:00,108.05,108.11,108.03,108.07,222810.0,100.6051,100.661,100.5865,100.6237,222810.0
2018-08-06 14:40:00,108.08,108.13,108.03,108.11,181244.0,100.633,100.6796,100.5865,100.661,181244.0
2018-08-06 14:50:00,108.12,108.12,108.02,108.05,136078.0,100.6703,100.6703,100.5772,100.6051,136078.0
2018-08-06 15:00:00,108.05,108.09,108.0,108.05,289878.0,100.6051,100.6423,100.5585,100.6051,289878.0
2018-08-06 15:10:00,108.05,108.1,108.0,108.08,155561.0,100.6051,100.6516,100.5585,100.633,155561.0
2018-08-06 15:20:00,108.09,108.13,108.07,108.12,170346.0,100.6423,100.6796,100.6237,100.6703,170346.0
2018-08-06 15:30:00,108.12,108.16,108.04,108.05,284210.0,100.6703,100.7075,100.5958,100.6051,284210.0
2018-08-06 15:40:00,108.05,108.15,108.03,108.09,302567.0,100.6051,100.6982,100.5865,100.6423,302567.0
2018-08-06 15:50:00,108.1,108.27,108.05,108.13,890413.0,100.6516,100.8099,100.6051,100.6796,890413.0
2018-08-07 09:30:00,108.54,109.1,108.37,108.64,1466006.0,101.0613,101.5827,100.903,101.1544,1466006.0
2018-08-07 09:40:00,108.66,108.71,108.17,108.18,608254.0,101.1731,101.2196,100.7168,100.7261,608254.0
2018-08-07 09:50:00,108.19,108.74,108.19,108.72,481662.0,100.7354,101.2475,100.7354,101.2289,481662.0
2018-08-07 10:00:00,108.72,108.84,108.63,108.81,472844.0,101.2289,101.3407,101.1451,101.3127,472844.0
2018-08-07 10:10:00,108.81,108.88,108.61,108.64,407432.0,101.3127,101.3779,101.1265,101.1544,407432.0
2018-08-07 10:20:00,108.63,108.89,108.62,108.86,300856.0,101.1451,101.3872,101.1358,101.3593,300856.0
2018-08-07 10:30:00,108.86,108.98,108.71,108.72,449111.0,101.3593,101.471,101.2196,101.2289,449111.0
2018-08-07 10:40:00,108.71,108.78,108.52,108.57,417258.0,101.2196,101.2848,101.0427,101.0893,417258.0
2018-08-07 10:50:00,108.58,108.6,108.4,108.48,281007.0,101.0986,101.1172,100.931,101.0055,281007.0
2018-08-07 11:00:00,108.49,108.64,108.32,108.56,273771.0,101.0148,101.1544,100.8565,101.0799,273771.0
2018-08-07 11:10:00,108.56,108.56,108.38,108.4,180401.0,101.0799,101.0799,100.9123,100.931,180401.0
2018-08-07 11:20:00,108.4,108.45,108.3,108.33,182271.0,100.931,100.9775,100.8379,100.8658,182271.0
2018-08-07 11:30:00,108.33,108.43,108.28,108.42,286347.0,100.8658,100.9589,100.8192,100.9496,286347.0
2018-08-07 11:40:00,108.42,108.63,108.41,108.56,331817.0,100.9496,101.1451,100.9403,101.0799,331817.0
2018-08-07 11:50:00,108.56,108.66,108.52,108.61,210907.0,101.0799,101.1731,101.0427,101.1265,210907.0
2018-08-07 12:00:00,108.61,108.69,108.58,108.64,181492.0,101.1265,101.201,101.0986,101.1544,181492.0
2018-08-07 12:10:00,108.65,108.81,108.64,108.77,320512.0,101.1637,101.3127,101.1544,101.2755,320512.0
2018-08-07 12:20:00,108.77,108.91,108.75,108.84,264983.0,101.2755,101.4058,101.2569,101.3407,264983.0
2018-08-07 12:30:00,108.84,108.85,108.74,108.74,259846.0,101.3407,101.35,101.2475,101.2475,259846.0
2018-08-07 12:40:00,108.75,108.86,108.74,108.86,184264.0,101.2569,101.3593,101.2475,101.3593,184264.0
2018-08-07 12:50:00,108.86,108.92,108.81,108.86,170627.0,101.3593,101.4151,101.3127,101.3593,170627.0
2018-08-07 13:00:00,108.87,108.88,108.76,108.84,218530.0,101.3686,101.3779,101.2662,101.3407,218530.0
2018-08-07 13:10:00,108.84,108.89,108.78,108.79,221425.0,101.3407,101.3872,101.2848,101.2941,221425.0
2018-08-07 13:20:00,108.79,108.86,108.71,108.72,232713.0,101.2941,101.3593,101.2196,101.2289,232713.0
2018-08-07 13:30:00,108.73,108.85,108.73,108.78,226017.0,101.2382,101.35,101.2382,101.2848,226017.0
2018-08-07 13:40:00,108.77,108.84,108.71,108.81,315404.0,101.2755,101.3407,101.2196,101.3127,315404.0
2018-08-07 13:50:00,108.8,109.03,108.79,108.98,369788.0,101.3034,101.5176,101.2941,101.471,369788.0
2018-08-07 14:00:00,108.97,109.07,108.95,108.98,372436.0,101.4617,101.5548,101.4431,101.471,372436.0
2018-08-07 14:10:00,108.98,108.99,108.91,108.95,182346.0,101.471,101.4803,101.4058,101.4431,182346.0
2018-08-07 14:20:00,108.95,109.07,108.94,109.03,176262.0,101.4431,101.5548,101.4338,101.5176,176262.0
2018-08-07 14:30:00,109.02,109.04,108.93,108.97,148268.0,101.5083,101.5269,101.4245,101.4617,148268.0
2018-08-07 14:40:00,108.96,108.99,108.94,108.97,149732.0,101.4524,101.4803,101.4338,101.4617,149732.0
2018-08-07 14:50:00,108.97,109.01,108.95,108.99,214679.0,101.4617,101.4989,101.4431,101.4803,214679.0
2018-08-07 15:00:00,108.99,109.02,108.87,108.88,242965.0,101.4803,101.5083,101.3686,101.3779,242965.0
2018-08-07 15:10:00,108.88,108.95,108.85,108.93,156800.0,101.3779,101.4431,101.35,101.4245,156800.0
2018-08-07 15:20:00,108.93,109.0,108.84,108.85,244104.0,101.4245,101.4896,101.3407,101.35,244104.0
2018-08-07 15:30:00,108.85,108.87,108.79,108.86,245218.0,101.35,101.3686,101.2941,101.3593,245218.0
2018-08-07 15:40:00,108.87,108.9,108.82,108.89,392355.0,101.3686,101.3965,101.322,101.3872,392355.0
2018-08-07 15:50:00,108.89,108.97,108.81,108.87,967370.0,101.3872,101.4617,101.3127,101.3686,967370.0
2018-08-08 09:30:00,109.34,109.37,108.79,109.06,1013977.0,101.8062,101.8341,101.2941,101.5455,1013977.0
2018-08-08 09:40:00,109.05,109.24,108.97,109.23,600740.0,101.5362,101.7131,101.4617,101.7038,600740.0
2018-08-08 09:50:00,109.23,109.24,108.75,108.86,661037.0,101.7038,101.7131,101.2569,101.3593,661037.0
2018-08-08 10:00:00,108.87,108.99,108.79,108.92,331009.0,101.3686,101.4803,101.2941,101.4151,331009.0
2018-08-08 10:10:00,108.93,109.03,108.87,108.88,262673.0,101.4245,101.5176,101.3686,101.3779,262673.0
2018-08-08 10:20:00,108.87,108.98,108.85,108.92,240012.0,101.3686,101.471,101.35,101.4151,240012.0
2018-08-08 10:30:00,108.92,108.98,108.79,108.88,279149.0,101.4151,101.471,101.2941,101.3779,279149.0
2018-08-08 10:40:00,108.89,109.08,108.88,109.07,258042.0,101.3872,101.5641,101.3779,101.5548,258042.0
2018-08-08 10:50:00,109.08,109.34,109.03,109.29,513286.0,101.5641,101.8062,101.5176,101.7596,513286.0
2018-08-08 11:00:00,109.29,109.34,109.22,109.31,200644.0,101.7596,101.8062,101.6945,101.7783,200644.0
2018-08-08 11:10:00,109.31,109.39,109.29,109.36,253534.0,101.7783,101.8528,101.7596,101.8248,253534.0
2018-08-08 11:20:00,109.37,109.4,109.21,109.38,249301.0,101.8341,101.8621,101.6852,101.8434,249301.0
2018-08-08 11:30:00,109.39,109.41,109.32,109.34,184284.0,101.8528,101.8714,101.7876,101.8062,184284.0
2018-08-08 11:40:00,109.34,109.4,109.23,109.24,214108.0,101.8062,101.8621,101.7038,101.7131,214108.0
2018-08-08 11:50:00,109.23,109.24,109.02,109.05,238881.0,101.7038,101.7131,101.5083,101.5362,238881.0
2018-08-08 12:00:00,109.04,109.08,108.96,109.05,195874.0,101.5269,101.5641,101.4524,101.5362,195874.0
2018-08-08 12:10:00,109.04,109.2,109.03,109.15,261502.0,101.5269,101.6758,101.5176,101.6293,261502.0
2018-08-08 12:20:00,109.16,109.2,109.04,109.09,163578.0,101.6386,101.6758,101.5269,101.5734,163578.0
2018-08-08 12:30:00,109.09,109.23,109.06,109.22,231839.0,101.5734,101.7038,101.5455,101.6945,231839.0
2018-08-08 12:40:00,109.22,109.22,109.14,109.19,86923.0,101.6945,101.6945,101.62,101.6665,86923.0
2018-08-08 12:50:00,109.18,109.19,109.04,109.15,209717.0,101.6572,101.6665,101.5269,101.6293,209717.0
2018-08-08 13:00:00,109.15,109.18,109.09,109.12,194229.0,101.6293,101.6572,101.5734,101.6014,194229.0
2018-08-08 13:10:00,109.12,109.24,109.12,109.24,146838.0,101.6014,101.7131,101.6014,101.7131,146838.0
2018-08-08 13:20:00,109.24,109.28,109.17,109.21,187645.0,101.7131,101.7503,101.6479,101.6852,187645.0
2018-08-08 13:30:00,109.22,109.27,109.16,109.18,134508.0,101.6945,101.741,101.6386,101.6572,134508.0
2018-08-08 13:40:00,109.17,109.24,109.14,109.23,193537.0,101.6479,101.7131,101.62,101.7038,193537.0
2018-08-08 13:50:00,109.22,109.3,109.22,109.29,118908.0,101.6945,101.769,101.6945,101.7596,118908.0
2018-08-08 14:00:00,109.3,109.3,109.2,109.2,108694.0,101.769,101.769,101.6758,101.6758,108694.0
2018-08-08 14:10:00,109.21,109.31,109.2,109.29,269548.0,101.6852,101.7783,101.6758,101.7596,269548.0
2018-08-08 14:20:00,109.29,109.52,109.28,109.5,289906.0,101.7596,101.9738,101.7503,101.9552,289906.0
2018-08-08 14:30:00,109.5,109.52,109.4,109.43,207293.0,101.9552,101.9738,101.8621,101.89,207293.0
2018-08-08 14:40:00,109.43,109.48,109.39,109.4,167457.0,101.89,101.9366,101.8528,101.8621,167457.0
2018-08-08 14:50:00,109.4,109.45,109.38,109.42,143637.0,101.8621,101.9086,101.8434,101.8807,143637.0
2018-08-08 15:00:00,109.43,109.49,109.4,109.46,186099.0,101.89,101.9459,101.8621,101.9179,186099.0
2018-08-08 15:10:00,109.45,109.54,109.45,109.53,330219.0,101.9086,101.9924,101.9086,101.9831,330219.0
2018-08-08 15:20:00,109.53,109.54,109.47,109.54,222765.0,101.9831,101.9924,101.9272,101.9924,222765.0
2018-08-08 15:30:00,109.54,109.65,109.53,109.61,438930.0,101.9924,102.0948,101.9831,102.0576,438930.0
2018-08-08 15:40:00,109.6,109.69,109.56,109.59,507607.0,102.0483,102.1321,102.011,102.039,507607.0
2018-08-08 15:50:00,109.59,109.75,109.48,109.48,1224873.0,102.039,102.188,101.9366,101.9366,1224873.0
2018-08-09 09:30:00,109.84,110.05,109.71,109.95,966643.0,102.2718,102.4673,102.1507,102.3742,966643.0
2018-08-09 09:40:00,109.96,110.1,109.94,109.97,584609.0,102.3835,102.5138,102.3649,102.3928,584609.0
2018-08-09 09:50:00,109.98,110.16,109.91,109.91,447740.0,102.4021,102.5697,102.3369,102.3369,447740.0
2018-08-09 10:00:00,109.92,110.05,109.84,109.97,386656.0,102.3462,102.4673,102.2718,102.3928,386656.0
2018-08-09 10:10:00,109.98,109.98,109.76,109.79,330742.0,102.4021,102.4021,102.1973,102.2252,330742.0
2018-08-09 10:20:00,109.79,109.99,109.71,109.95,368378.0,102.2252,102.4114,102.1507,102.3742,368378.0
2018-08-09 10:30:00,109.96,110.05,109.92,110.03,292571.0,102.3835,102.4673,102.3462,102.4487,292571.0
2018-08-09 10:40:00,110.02,110.03,109.94,109.98,282211.0,102.4393,102.4487,102.3649,102.4021,282211.0
2018-08-09 10:50:00,109.98,110.01,109.9,109.94,236012.0,102.4021,102.43,102.3276,102.3649,236012.0
2018-08-09 11:00:00,109.95,110.11,109.89,109.91,347784.0,102.3742,102.5231,102.3183,102.3369,347784.0
2018-08-09 11:10:00,109.91,110.04,109.87,109.99,215277.0,102.3369,102.458,102.2997,102.4114,215277.0
2018-08-09 11:20:00,109.98,110.05,109.92,110.03,194339.0,102.4021,102.4673,102.3462,102.4487,194339.0
2018-08-09 11:30:00,110.04,110.04,109.96,109.96,210408.0,102.458,102.458,102.3835,102.3835,210408.0
2018-08-09 11:40:00,109.97,110.01,109.84,109.87,241813.0,102.3928,102.43,102.2718,102.2997,241813.0
2018-08-09 11:50:00,109.86,109.93,109.77,109.91,198229.0,102.2904,102.3555,102.2066,102.3369,198229.0
2018-08-09 12:00:00,109.9,109.94,109.85,109.88,168852.0,102.3276,102.3649,102.2811,102.309,168852.0
2018-08-09 12:10:00,109.88,109.94,109.85,109.87,169983.0,102.309,102.3649,102.2811,102.2997,169983.0
2018-08-09 12:20:00,109.88,109.97,109.86,109.95,118010.0,102.309,102.3928,102.2904,102.3742,118010.0
2018-08-09 12:30:00,109.95,110.0,109.92,109.99,124692.0,102.3742,102.4207,102.3462,102.4114,124692.0
2018-08-09 12:40:00,109.99,110.01,109.87,109.89,221674.0,102.4114,102.43,102.2997,102.3183,221674.0
2018-08-09 12:50:00,109.89,110.04,109.88,110.02,248659.0,102.3183,102.458,102.309,102.4393,248659.0
2018-08-09 13:00:00,110.01,110.02,109.91,109.96,164218.0,102.43,102.4393,102.3369,102.3835,164218.0
2018-08-09 13:10:00,109.95,110.02,109.93,110.0,142629.0,102.3742,102.4393,102.3555,102.4207,142629.0
2018-08-09 13:20:00,110.0,110.02,109.96,109.97,133528.0,102.4207,102.4393,102.3835,102.3928,133528.0
2018-08-09 13:30:00,109.98,110.04,109.95,110.02,140426.0,102.4021,102.458,102.3742,102.4393,140426.0
2018-08-09 13:40:00,110.02,110.06,110.0,110.01,119859.0,102.4393,102.4766,102.4207,102.43,119859.0
2018-08-09 13:50:00,110.02,110.06,109.96,110.04,145369.0,102.4393,102.4766,102.3835,102.458,145369.0
2018-08-09 14:00:00,110.04,110.04,109.88,109.89,368864.0,102.458,102.458,102.309,102.3183,368864.0
2018-08-09 14:10:00,109.9,109.94,109.77,109.87,208414.0,102.3276,102.3649,102.2066,102.2997,208414.0
2018-08-09 14:20:00,109.86,109.91,109.84,109.89,147794.0,102.2904,102.3369,102.2718,102.3183,147794.0
2018-08-09 14:30:00,109.88,109.98,109.85,109.98,194573.0,102.309,102.4021,102.2811,102.4021,194573.0
2018-08-09 14:40:00,109.98,109.99,109.91,109.91,125914.0,102.4021,102.4114,102.3369,102.3369,125914.0
2018-08-09 14:50:00,109.92,109.93,109.85,109.86,131685.0,102.3462,102.3555,102.2811,102.2904,131685.0
2018-08-09 15:00:00,109.85,109.88,109.77,109.81,209400.0,102.2811,102.309,102.2066,102.2438,209400.0
2018-08-09 15:10:00,109.81,109.85,109.76,109.82,125016.0,102.2438,102.2811,102.1973,102.2531,125016.0
2018-08-09 15:20:00,109.82,109.84,109.79,109.83,176907.0,102.2531,102.2718,102.2252,102.2624,176907.0
2018-08-09 15:30:00,109.83,109.87,109.77,109.83,247182.0,102.2624,102.2997,102.2066,102.2624,247182.0
2018-08-09 15:40:00,109.82,109.84,109.6,109.63,497010.0,102.2531,102.2718,102.0483,102.0762,497010.0
2018-08-09 15:50:00,109.67,109.77,109.6,109.67,1188593.0,102.1135,102.2066,102.0483,102.1135,1188593.0
2018-08-10 09:30:00,109.25,109.62,109.0,109.58,1177483.0,101.7224,102.0669,101.4896,102.0297,1177483.0
2018-08-10 09:40:00,109.58,109.69,109.4,109.51,560797.0,102.0297,102.1321,101.8621,101.9645,560797.0
2018-08-10 09:50:00,109.51,109.57,109.27,109.27,488295.0,101.9645,102.0204,101.741,101.741,488295.0
2018-08-10 10:00:00,109.27,109.38,109.1,109.31,362407.0,101.741,101.8434,101.5827,101.7783,362407.0
2018-08-10 10:10:00,109.32,109.65,109.31,109.56,331537.0,101.7876,102.0948,101.7783,102.011,331537.0
2018-08-10 10:20:00,109.56,109.59,109.42,109.49,344668.0,102.011,102.039,101.8807,101.9459,344668.0
2018-08-10 10:30:00,109.48,109.66,109.41,109.47,456573.0,101.9366,102.1042,101.8714,101.9272,456573.0
2018-08-10 10:40:00,109.48,109.51,109.13,109.32,361521.0,101.9366,101.9645,101.6107,101.7876,361521.0
2018-08-10 10:50:00,109.32,109.45,109.19,109.42,302937.0,101.7876,101.9086,101.6665,101.8807,302937.0
2018-08-10 11:00:00,109.43,109.53,109.36,109.4,273278.0,101.89,101.9831,101.8248,101.8621,273278.0
2018-08-10 11:10:00,109.4,109.49,109.35,109.42,156881.0,101.8621,101.9459,101.8155,101.8807,156881.0
2018-08-10 11:20:00,109.43,109.59,109.39,109.49,221881.0,101.89,102.039,101.8528,101.9459,221881.0
2018-08-10 11:30:00,109.49,109.6,109.48,109.48,234754.0,101.9459,102.0483,101.9366,101.9366,234754.0
2018-08-10 11:40:00,109.49,109.49,109.31,109.46,186935.0,101.9459,101.9459,101.7783,101.9179,186935.0
2018-08-10 11:50:00,109.45,109.49,109.33,109.37,175946.0,101.9086,101.9459,101.7969,101.8341,175946.0
2018-08-10 12:00:00,109.37,109.41,109.25,109.28,203980.0,101.8341,101.8714,101.7224,101.7503,203980.0
2018-08-10 12:10:00,109.28,109.39,109.25,109.38,127727.0,101.7503,101.8528,101.7224,101.8434,127727.0
2018-08-10 12:20:00,109.38,109.42,109.3,109.35,228343.0,101.8434,101.8807,101.769,101.8155,228343.0
2018-08-10 12:30:00,109.34,109.46,109.33,109.43,142103.0,101.8062,101.9179,101.7969,101.89,142103.0
2018-08-10 12:40:00,109.43,109.47,109.32,109.36,127778.0,101.89,101.9272,101.7876,101.8248,127778.0
2018-08-10 12:50:00,109.36,109.4,109.28,109.38,146769.0,101.8248,101.8621,101.7503,101.8434,146769.0
2018-08-10 13:00:00,109.37,109.38,109.29,109.32,120392.0,101.8341,101.8434,101.7596,101.7876,120392.0
2018-08-10 13:10:00,109.32,109.35,109.18,109.19,120499.0,101.7876,101.8155,101.6572,101.6665,120499.0
2018-08-10 13:20:00,109.19,109.27,109.18,109.2,180946.0,101.6665,101.741,101.6572,101.6758,180946.0
2018-08-10 13:30:00,109.21,109.25,109.06,109.07,259561.0,101.6852,101.7224,101.5455,101.5548,259561.0
2018-08-10 13:40:00,109.07,109.11,108.83,108.93,329222.0,101.5548,101.592,101.3313,101.4245,329222.0
2018-08-10 13:50:00,108.92,108.97,108.77,108.9,313047.0,101.4151,101.4617,101.2755,101.3965,313047.0
2018-08-10 14:00:00,108.9,108.99,108.81,108.84,363158.0,101.3965,101.4803,101.3127,101.3407,363158.0
2018-08-10 14:10:00,108.84,108.94,108.81,108.83,246412.0,101.3407,101.4338,101.3127,101.3313,246412.0
2018-08-10 14:20:00,108.84,108.85,108.46,108.47,560679.0,101.3407,101.35,100.9868,100.9961,560679.0
2018-08-10 14:30:00,108.47,108.7,108.38,108.62,360694.0,100.9961,101.2103,100.9123,101.1358,360694.0
2018-08-10 14:40:00,108.62,108.65,108.51,108.56,232356.0,101.1358,101.1637,101.0334,101.0799,232356.0
2018-08-10 14:50:00,108.58,108.7,108.56,108.63,204508.0,101.0986,101.2103,101.0799,101.1451,204508.0
2018-08-10 15:00:00,108.62,108.65,108.5,108.59,238619.0,101.1358,101.1637,101.0241,101.1079,238619.0
2018-08-10 15:10:00,108.59,108.81,108.53,108.77,311397.0,101.1079,101.3127,101.052,101.2755,311397.0
2018-08-10 15:20:00,108.78,109.13,108.76,109.06,501488.0,101.2848,101.6107,101.2662,101.5455,501488.0
2018-08-10 15:30:00,109.06,109.13,108.99,109.05,317838.0,101.5455,101.6107,101.4803,101.5362,317838.0
2018-08-10 15:40:00,109.05,109.07,108.89,109.0,415835.0,101.5362,101.5548,101.3872,101.4896,415835.0
2018-08-10 15:50:00,109.0,109.11,108.88,109.01,1027672.0,101.4896,101.592,101.3779,101.4989,1027672.0
2018-08-13 09:30:00,109.26,109.37,109.0,109.04,818370.0,101.7317,101.8341,101.4896,101.5269,818370.0
2018-08-13 09:40:00,109.04,109.1,108.8,108.84,493599.0,101.5269,101.5827,101.3034,101.3407,493599.0
2018-08-13 09:50:00,108.84,109.07,108.72,109.07,531920.0,101.3407,101.5548,101.2289,101.5548,531920.0
2018-08-13 10:00:00,109.07,109.07,108.89,109.0,476150.0,101.5548,101.5548,101.3872,101.4896,476150.0
2018-08-13 10:10:00,109.0,109.3,108.97,109.2,472092.0,101.4896,101.769,101.4617,101.6758,472092.0
2018-08-13 10:20:00,109.19,109.48,109.16,109.45,426000.0,101.6665,101.9366,101.6386,101.9086,426000.0
2018-08-13 10:30:00,109.45,109.58,109.44,109.46,396431.0,101.9086,102.0297,101.8993,101.9179,396431.0
2018-08-13 10:40:00,109.47,109.53,109.3,109.33,392656.0,101.9272,101.9831,101.769,101.7969,392656.0
2018-08-13 10:50:00,109.33,109.4,109.26,109.3,252257.0,101.7969,101.8621,101.7317,101.769,252257.0
2018-08-13 11:00:00,109.31,109.37,109.08,109.11,307773.0,101.7783,101.8341,101.5641,101.592,307773.0
2018-08-13 11:10:00,109.11,109.12,108.78,108.82,410853.0,101.592,101.6014,101.2848,101.322,410853.0
2018-08-13 11:20:00,108.81,108.89,108.69,108.75,290109.0,101.3127,101.3872,101.201,101.2569,290109.0
2018-08-13 11:30:00,108.74,108.83,108.62,108.68,272164.0,101.2475,101.3313,101.1358,101.1917,272164.0
2018-08-13 11:40:00,108.67,108.78,108.6,108.63,225171.0,101.1824,101.2848,101.1172,101.1451,225171.0
2018-08-13 11:50:00,108.63,108.65,108.38,108.55,415907.0,101.1451,101.1637,100.9123,101.0706,415907.0
2018-08-13 12:00:00,108.54,108.69,108.53,108.6,288458.0,101.0613,101.201,101.052,101.1172,288458.0
2018-08-13 12:10:00,108.6,108.71,108.52,108.53,197680.0,101.1172,101.2196,101.0427,101.052,197680.0
2018-08-13 12:20:00,108.54,108.59,108.23,108.36,343165.0,101.0613,101.1079,100.7727,100.8937,343165.0
2018-08-13 12:30:00,108.35,108.52,108.28,108.46,214589.0,100.8844,101.0427,100.8192,100.9868,214589.0
2018-08-13 12:40:00,108.47,108.48,108.32,108.38,220585.0,100.9961,101.0055,100.8565,100.9123,220585.0
2018-08-13 12:50:00,108.38,108.46,108.31,108.39,281355.0,100.9123,100.9868,100.8472,100.9217,281355.0
2018-08-13 13:00:00,108.38,108.38,108.16,108.26,248671.0,100.9123,100.9123,100.7075,100.8006,248671.0
2018-08-13 13:10:00,108.26,108.47,108.22,108.46,247961.0,100.8006,100.9961,100.7634,100.9868,247961.0
2018-08-13 13:20:00,108.45,108.49,108.38,108.4,241534.0,100.9775,101.0148,100.9123,100.931,241534.0
2018-08-13 13:30:00,108.4,108.55,108.4,108.43,352158.0,100.931,101.0706,100.931,100.9589,352158.0
2018-08-13 13:40:00,108.44,108.47,108.37,108.38,156824.0,100.9682,100.9961,100.903,100.9123,156824.0
2018-08-13 13:50:00,108.37,108.53,108.36,108.45,268490.0,100.903,101.052,100.8937,100.9775,268490.0
2018-08-13 14:00:00,108.46,108.65,108.46,108.59,327131.0,100.9868,101.1637,100.9868,101.1079,327131.0
2018-08-13 14:10:00,108.59,108.71,108.59,108.63,232020.0,101.1079,101.2196,101.1079,101.1451,232020.0
2018-08-13 14:20:00,108.63,108.69,108.57,108.64,292960.0,101.1451,101.201,101.0893,101.1544,292960.0
2018-08-13 14:30:00,108.64,108.7,108.42,108.46,386848.0,101.1544,101.2103,100.9496,100.9868,386848.0
2018-08-13 14:40:00,108.47,108.57,108.4,108.4,229314.0,100.9961,101.0893,100.931,100.931,229314.0
2018-08-13 14:50:00,108.4,108.4,108.21,108.29,279210.0,100.931,100.931,100.7541,100.8285,279210.0
2018-08-13 15:00:00,108.28,108.37,108.2,108.36,237192.0,100.8192,100.903,100.7448,100.8937,237192.0
2018-08-13 15:10:00,108.36,108.53,108.32,108.47,242288.0,100.8937,101.052,100.8565,100.9961,242288.0
2018-08-13 15:20:00,108.47,108.51,108.31,108.33,295707.0,100.9961,101.0334,100.8472,100.8658,295707.0
2018-08-13 15:30:00,108.33,108.44,108.29,108.42,248501.0,100.8658,100.9682,100.8285,100.9496,248501.0
2018-08-13 15:40:00,108.41,108.5,108.31,108.32,407777.0,100.9403,101.0241,100.8472,100.8565,407777.0
2018-08-13 15:50:00,108.31,108.32,108.1,108.22,1403106.0,100.8472,100.8565,100.6516,100.7634,1403106.0
2018-08-14 09:30:00,108.56,108.78,108.33,108.68,876909.0,101.0799,101.2848,100.8658,101.1917,876909.0
2018-08-14 09:40:00,108.67,108.68,108.33,108.34,483919.0,101.1824,101.1917,100.8658,100.8751,483919.0
2018-08-14 09:50:00,108.33,108.45,108.16,108.29,593778.0,100.8658,100.9775,100.7075,100.8285,593778.0
2018-08-14 10:00:00,108.29,108.44,108.04,108.29,482203.0,100.8285,100.9682,100.5958,100.8285,482203.0
2018-08-14 10:10:00,108.29,108.42,108.2,108.36,257684.0,100.8285,100.9496,100.7448,100.8937,257684.0
2018-08-14 10:20:00,108.37,108.57,108.33,108.56,261993.0,100.903,101.0893,100.8658,101.0799,261993.0
2018-08-14 10:30:00,108.56,108.77,108.52,108.69,311668.0,101.0799,101.2755,101.0427,101.201,311668.0
2018-08-14 10:40:00,108.7,108.93,108.68,108.9,381630.0,101.2103,101.4245,101.1917,101.3965,381630.0
2018-08-14 10:50:00,108.9,109.18,108.84,109.16,556669.0,101.3965,101.6572,101.3407,101.6386,556669.0
2018-08-14 11:00:00,109.17,109.45,109.16,109.39,562030.0,101.6479,101.9086,101.6386,101.8528,562030.0
2018-08-14 11:10:00,109.4,109.44,109.25,109.27,378911.0,101.8621,101.8993,101.7224,101.741,378911.0
2018-08-14 11:20:00,109.27,109.43,109.26,109.31,290480.0,101.741,101.89,101.7317,101.7783,290480.0
2018-08-14 11:30:00,109.31,109.32,109.11,109.22,306255.0,101.7783,101.7876,101.592,101.6945,306255.0
2018-08-14 11:40:00,109.23,109.52,109.23,109.48,350879.0,101.7038,101.9738,101.7038,101.9366,350879.0
2018-08-14 11:50:00,109.48,109.52,109.17,109.27,198865.0,101.9366,101.9738,101.6479,101.741,198865.0
2018-08-14 12:00:00,109.27,109.43,109.27,109.36,193841.0,101.741,101.89,101.741,101.8248,193841.0
2018-08-14 12:10:00,109.36,109.45,109.31,109.38,261924.0,101.8248,101.9086,101.7783,101.8434,261924.0
2018-08-14 12:20:00,109.38,109.47,109.29,109.43,189820.0,101.8434,101.9272,101.7596,101.89,189820.0
2018-08-14 12:30:00,109.43,109.44,109.33,109.43,142166.0,101.89,101.8993,101.7969,101.89,142166.0
2018-08-14 12:40:00,109.43,109.47,109.32,109.34,153604.0,101.89,101.9272,101.7876,101.8062,153604.0
2018-08-14 12:50:00,109.34,109.38,109.21,109.31,224966.0,101.8062,101.8434,101.6852,101.7783,224966.0
2018-08-14 13:00:00,109.31,109.43,109.3,109.43,186418.0,101.7783,101.89,101.769,101.89,186418.0
2018-08-14 13:10:00,109.42,109.45,109.34,109.38,197281.0,101.8807,101.9086,101.8062,101.8434,197281.0
2018-08-14 13:20:00,109.38,109.45,109.28,109.36,257811.0,101.8434,101.9086,101.7503,101.8248,257811.0
2018-08-14 13:30:00,109.36,109.44,109.34,109.44,150225.0,101.8248,101.8993,101.8062,101.8993,150225.0
2018-08-14 13:40:00,109.44,109.48,109.38,109.46,220612.0,101.8993,101.9366,101.8434,101.9179,220612.0
2018-08-14 13:50:00,109.46,109.5,109.39,109.49,237161.0,101.9179,101.9552,101.8528,101.9459,237161.0
2018-08-14 14:00:00,109.5,109.55,109.36,109.39,248849.0,101.9552,102.0017,101.8248,101.8528,248849.0
2018-08-14 14:10:00,109.39,109.42,109.32,109.4,177869.0,101.8528,101.8807,101.7876,101.8621,177869.0
2018-08-14 14:20:00,109.4,109.43,109.32,109.4,195742.0,101.8621,101.89,101.7876,101.8621,195742.0
2018-08-14 14:30:00,109.39,109.56,109.39,109.53,208740.0,101.8528,102.011,101.8528,101.9831,208740.0
2018-08-14 14:40:00,109.53,109.64,109.49,109.61,307877.0,101.9831,102.0855,101.9459,102.0576,307877.0
2018-08-14 14:50:00,109.62,109.66,109.58,109.64,199687.0,102.0669,102.1042,102.0297,102.0855,199687.0
2018-08-14 15:00:00,109.64,109.65,109.54,109.63,261654.0,102.0855,102.0948,101.9924,102.0762,261654.0
2018-08-14 15:10:00,109.63,109.7,109.55,109.6,274012.0,102.0762,102.1414,102.0017,102.0483,274012.0
2018-08-14 15:20:00,109.6,109.75,109.57,109.71,452642.0,102.0483,102.188,102.0204,102.1507,452642.0
2018-08-14 15:30:00,109.7,109.72,109.6,109.66,367639.0,102.1414,102.16,102.0483,102.1042,367639.0
2018-08-14 15:40:00,109.67,109.72,109.58,109.62,443938.0,102.1135,102.16,102.0297,102.0669,443938.0
2018-08-14 15:50:00,109.63,109.71,109.51,109.57,1447755.0,102.0762,102.1507,101.9645,102.0204,1447755.0
2018-08-15 09:30:00,108.46,108.82,108.01,108.7,1333534.0,101.3808,101.7173,100.9602,101.6051,1333534.0
2018-08-15 09:40:00,108.71,108.99,108.46,108.57,857540.0,101.6145,101.8762,101.3808,101.4836,857540.0
2018-08-15 09:50:00,108.58,108.67,108.11,108.13,639930.0,101.493,101.5771,101.0536,101.0723,639930.0
2018-08-15 10:00:00,108.13,108.15,107.32,107.43,1564963.0,101.0723,101.091,100.3152,100.418,1564963.0
2018-08-15 10:10:00,107.42,107.71,107.31,107.49,800764.0,100.4087,100.6798,100.3059,100.4741,800764.0
2018-08-15 10:20:00,107.5,107.54,107.19,107.23,889158.0,100.4835,100.5209,100.1937,100.2311,889158.0
2018-08-15 10:30:00,107.22,107.69,107.05,107.58,862807.0,100.2217,100.6611,100.0628,100.5582,862807.0
2018-08-15 10:40:00,107.58,107.78,107.5,107.6,608697.0,100.5582,100.7452,100.4835,100.5769,608697.0
2018-08-15 10:50:00,107.6,107.62,107.27,107.27,593152.0,100.5769,100.5956,100.2685,100.2685,593152.0
2018-08-15 11:00:00,107.27,107.7,107.2,107.68,758921.0,100.2685,100.6704,100.203,100.6517,758921.0
2018-08-15 11:10:00,107.68,107.72,107.28,107.31,869632.0,100.6517,100.6891,100.2778,100.3059,869632.0
2018-08-15 11:20:00,107.3,107.59,107.12,107.44,797629.0,100.2965,100.5676,100.1283,100.4274,797629.0
2018-08-15 11:30:00,107.44,107.73,107.32,107.49,689411.0,100.4274,100.6984,100.3152,100.4741,689411.0
2018-08-15 11:40:00,107.5,107.53,107.34,107.5,286788.0,100.4835,100.5115,100.3339,100.4835,286788.0
2018-08-15 11:50:00,107.52,107.53,107.25,107.28,319466.0,100.5022,100.5115,100.2498,100.2778,319466.0
2018-08-15 12:00:00,107.27,107.45,107.16,107.42,506587.0,100.2685,100.4367,100.1657,100.4087,506587.0
2018-08-15 12:10:00,107.43,107.51,107.35,107.46,345299.0,100.418,100.4928,100.3433,100.4461,345299.0
2018-08-15 12:20:00,107.45,107.6,107.37,107.59,292736.0,100.4367,100.5769,100.3619,100.5676,292736.0
2018-08-15 12:30:00,107.59,107.86,107.58,107.85,453780.0,100.5676,100.82,100.5582,100.8106,453780.0
2018-08-15 12:40:00,107.85,107.86,107.66,107.72,354969.0,100.8106,100.82,100.633,100.6891,354969.0
2018-08-15 12:50:00,107.72,107.77,107.55,107.62,219197.0,100.6891,100.7358,100.5302,100.5956,219197.0
2018-08-15 13:00:00,107.62,107.8,107.53,107.66,364793.0,100.5956,100.7639,100.5115,100.633,364793.0
2018-08-15 13:10:00,107.67,107.71,107.52,107.53,276171.0,100.6424,100.6798,100.5022,100.5115,276171.0
2018-08-15 13:20:00,107.52,107.61,107.34,107.4,370559.0,100.5022,100.5863,100.3339,100.39,370559.0
2018-08-15 13:30:00,107.39,107.51,107.3,107.5,261798.0,100.3806,100.4928,100.2965,100.4835,261798.0
2018-08-15 13:40:00,107.5,107.63,107.33,107.35,318318.0,100.4835,100.605,100.3246,100.3433,318318.0
2018-08-15 13:50:00,107.36,107.42,107.28,107.33,314723.0,100.3526,100.4087,100.2778,100.3246,314723.0
2018-08-15 14:00:00,107.32,107.33,107.09,107.15,458406.0,100.3152,100.3246,100.1002,100.1563,458406.0
2018-08-15 14:10:00,107.14,107.16,106.88,106.94,887309.0,100.147,100.1657,99.9039,99.96,887309.0
2018-08-15 14:20:00,106.94,107.03,106.82,106.91,427719.0,99.96,100.0441,99.8478,99.932,427719.0
2018-08-15 14:30:00,106.91,107.11,106.82,107.0,636817.0,99.932,100.1189,99.8478,100.0161,636817.0
2018-08-15 14:40:00,107.0,107.08,106.94,106.99,415588.0,100.0161,100.0909,99.96,100.0067,415588.0
2018-08-15 14:50:00,106.98,107.37,106.98,107.37,465613.0,99.9974,100.3619,99.9974,100.3619,465613.0
2018-08-15 15:00:00,107.37,107.63,107.33,107.51,514570.0,100.3619,100.605,100.3246,100.4928,514570.0
2018-08-15 15:10:00,107.51,107.52,107.35,107.38,481851.0,100.4928,100.5022,100.3433,100.3713,481851.0
2018-08-15 15:20:00,107.38,107.49,107.27,107.48,665176.0,100.3713,100.4741,100.2685,100.4648,665176.0
2018-08-15 15:30:00,107.47,107.82,107.47,107.62,766112.0,100.4554,100.7826,100.4554,100.5956,766112.0
2018-08-15 15:40:00,107.61,107.79,107.56,107.72,594658.0,100.5863,100.7545,100.5395,100.6891,594658.0
2018-08-15 15:50:00,107.71,107.82,107.5,107.68,1752548.0,100.6798,100.7826,100.4835,100.6517,1752548.0
2018-08-16 09:30:00,108.3,108.86,108.21,108.33,1103214.0,101.2312,101.7547,101.1471,101.2593,1103214.0
2018-08-16 09:40:00,108.33,108.54,108.06,108.15,517468.0,101.2593,101.4556,101.0069,101.091,517468.0
2018-08-16 09:50:00,108.16,108.25,107.95,108.03,590379.0,101.1004,101.1845,100.9041,100.9789,590379.0
2018-08-16 10:00:00,108.03,108.26,108.02,108.17,478592.0,100.9789,101.1939,100.9695,101.1097,478592.0
2018-08-16 10:10:00,108.17,108.28,108.12,108.2,359891.0,101.1097,101.2126,101.063,101.1378,359891.0
2018-08-16 10:20:00,108.2,108.31,108.16,108.31,254646.0,101.1378,101.2406,101.1004,101.2406,254646.0
2018-08-16 10:30:00,108.31,108.43,108.27,108.32,355279.0,101.2406,101.3528,101.2032,101.2499,355279.0
2018-08-16 10:40:00,108.33,108.4,108.19,108.22,365357.0,101.2593,101.3247,101.1284,101.1565,365357.0
2018-08-16 10:50:00,108.22,108.22,107.96,108.06,418956.0,101.1565,101.1565,100.9134,101.0069,418956.0
2018-08-16 11:00:00,108.06,108.21,108.05,108.1,239272.0,101.0069,101.1471,100.9976,101.0443,239272.0
2018-08-16 11:10:00,108.1,108.39,108.1,108.33,271654.0,101.0443,101.3154,101.0443,101.2593,271654.0
2018-08-16 11:20:00,108.34,108.45,108.32,108.42,206953.0,101.2686,101.3715,101.2499,101.3434,206953.0
2018-08-16 11:30:00,108.43,108.45,108.27,108.34,303898.0,101.3528,101.3715,101.2032,101.2686,303898.0
2018-08-16 11:40:00,108.35,108.42,108.28,108.38,170926.0,101.278,101.3434,101.2126,101.306,170926.0
2018-08-16 11:50:00,108.38,108.38,108.26,108.31,160921.0,101.306,101.306,101.1939,101.2406,160921.0
2018-08-16 12:00:00,108.31,108.37,108.25,108.33,185529.0,101.2406,101.2967,101.1845,101.2593,185529.0
2018-08-16 12:10:00,108.33,108.52,108.32,108.45,247302.0,101.2593,101.4369,101.2499,101.3715,247302.0
2018-08-16 12:20:00,108.45,108.45,108.32,108.34,198748.0,101.3715,101.3715,101.2499,101.2686,198748.0
2018-08-16 12:30:00,108.34,108.36,108.24,108.3,191864.0,101.2686,101.2873,101.1752,101.2312,191864.0
2018-08-16 12:40:00,108.3,108.31,108.16,108.22,151930.0,101.2312,101.2406,101.1004,101.1565,151930.0
2018-08-16 12:50:00,108.22,108.3,108.17,108.23,167720.0,101.1565,101.2312,101.1097,101.1658,167720.0
2018-08-16 13:00:00,108.22,108.33,108.15,108.16,206598.0,101.1565,101.2593,101.091,101.1004,206598.0
2018-08-16 13:10:00,108.16,108.24,108.14,108.2,170455.0,101.1004,101.1752,101.0817,101.1378,170455.0
2018-08-16 13:20:00,108.19,108.27,108.17,108.2,239977.0,101.1284,101.2032,101.1097,101.1378,239977.0
2018-08-16 13:30:00,108.19,108.23,108.17,108.17,179414.0,101.1284,101.1658,101.1097,101.1097,179414.0
2018-08-16 13:40:00,108.17,108.18,107.98,108.0,271988.0,101.1097,101.1191,100.9321,100.9508,271988.0
2018-08-16 13:50:00,107.99,108.0,107.85,107.85,401999.0,100.9415,100.9508,100.8106,100.8106,401999.0
2018-08-16 14:00:00,107.86,108.03,107.81,107.95,426449.0,100.82,100.9789,100.7732,100.9041,426449.0
2018-08-16 14:10:00,107.96,107.98,107.82,107.83,271466.0,100.9134,100.9321,100.7826,100.7919,271466.0
2018-08-16 14:20:00,107.82,107.91,107.68,107.69,333561.0,100.7826,100.8667,100.6517,100.6611,333561.0
2018-08-16 14:30:00,107.69,107.69,107.53,107.62,752415.0,100.6611,100.6611,100.5115,100.5956,752415.0
2018-08-16 14:40:00,107.63,107.76,107.61,107.75,364554.0,100.605,100.7265,100.5863,100.7171,364554.0
2018-08-16 14:50:00,107.76,107.76,107.67,107.7,291679.0,100.7265,100.7265,100.6424,100.6704,291679.0
2018-08-16 15:00:00,107.71,107.79,107.69,107.69,284954.0,100.6798,100.7545,100.6611,100.6611,284954.0
2018-08-16 15:10:00,107.69,107.73,107.57,107.58,205027.0,100.6611,100.6984,100.5489,100.5582,205027.0
2018-08-16 15:20:00,107.58,107.7,107.54,107.7,304257.0,100.5582,100.6704,100.5209,100.6704,304257.0
2018-08-16 15:30:00,107.7,107.7,107.52,107.54,413798.0,100.6704,100.6704,100.5022,100.5209,413798.0
2018-08-16 15:40:00,107.55,107.58,107.42,107.44,711102.0,100.5302,100.5582,100.4087,100.4274,711102.0
2018-08-16 15:50:00,107.43,107.66,107.3,107.64,2163211.0,100.418,100.633,100.2965,100.6143,2163211.0
2018-08-17 09:30:00,107.37,107.58,107.04,107.55,1743755.0,100.3619,100.5582,100.0535,100.5302,1743755.0
2018-08-17 09:40:00,107.57,107.58,107.22,107.29,764164.0,100.5489,100.5582,100.2217,100.2872,764164.0
2018-08-17 09:50:00,107.29,107.35,106.95,107.14,603879.0,100.2872,100.3433,99.9694,100.147,603879.0
2018-08-17 10:00:00,107.12,107.26,106.98,107.04,382635.0,100.1283,100.2591,99.9974,100.0535,382635.0
2018-08-17 10:10:00,107.04,107.09,106.94,107.07,466777.0,100.0535,100.1002,99.96,100.0815,466777.0
2018-08-17 10:20:00,107.07,107.19,106.88,106.89,337012.0,100.0815,100.1937,99.9039,99.9133,337012.0
2018-08-17 10:30:00,106.9,107.06,106.9,106.94,340794.0,99.9226,100.0722,99.9226,99.96,340794.0
2018-08-17 10:40:00,106.94,107.03,106.69,106.95,463460.0,99.96,100.0441,99.7263,99.9694,463460.0
2018-08-17 10:50:00,106.95,107.04,106.82,106.93,267124.0,99.9694,100.0535,99.8478,99.9507,267124.0
2018-08-17 11:00:00,106.94,106.99,106.78,106.95,310516.0,99.96,100.0067,99.8105,99.9694,310516.0
2018-08-17 11:10:00,106.95,107.05,106.84,107.03,228373.0,99.9694,100.0628,99.8665,100.0441,228373.0
2018-08-17 11:20:00,107.03,107.1,106.94,107.0,352051.0,100.0441,100.1096,99.96,100.0161,352051.0
2018-08-17 11:30:00,107.0,107.18,106.92,107.01,353171.0,100.0161,100.1843,99.9413,100.0254,353171.0
2018-08-17 11:40:00,107.0,107.17,106.99,107.09,439132.0,100.0161,100.175,100.0067,100.1002,439132.0
2018-08-17 11:50:00,107.09,107.24,107.05,107.2,384762.0,100.1002,100.2404,100.0628,100.203,384762.0
2018-08-17 12:00:00,107.2,107.24,107.1,107.17,180470.0,100.203,100.2404,100.1096,100.175,180470.0
2018-08-17 12:10:00,107.17,107.19,107.07,107.15,161308.0,100.175,100.1937,100.0815,100.1563,161308.0
2018-08-17 12:20:00,107.14,107.23,107.11,107.16,167245.0,100.147,100.2311,100.1189,100.1657,167245.0
2018-08-17 12:30:00,107.16,107.17,106.99,107.01,181278.0,100.1657,100.175,100.0067,100.0254,181278.0
2018-08-17 12:40:00,107.01,107.09,106.95,107.03,98451.0,100.0254,100.1002,99.9694,100.0441,98451.0
2018-08-17 12:50:00,107.03,107.06,106.95,106.96,165538.0,100.0441,100.0722,99.9694,99.9787,165538.0
2018-08-17 13:00:00,106.95,107.11,106.95,107.05,174613.0,99.9694,100.1189,99.9694,100.0628,174613.0
2018-08-17 13:10:00,107.05,107.07,106.96,107.01,132849.0,100.0628,100.0815,99.9787,100.0254,132849.0
2018-08-17 13:20:00,107.01,107.02,106.87,106.88,193018.0,100.0254,100.0348,99.8946,99.9039,193018.0
2018-08-17 13:30:00,106.87,107.03,106.87,106.97,155211.0,99.8946,100.0441,99.8946,99.9881,155211.0
2018-08-17 13:40:00,106.97,107.0,106.89,106.91,218391.0,99.9881,100.0161,99.9133,99.932,218391.0
2018-08-17 13:50:00,106.92,107.14,106.9,107.07,189534.0,99.9413,100.147,99.9226,100.0815,189534.0
2018-08-17 14:00:00,107.07,107.44,107.0,107.33,733282.0,100.0815,100.4274,100.0161,100.3246,733282.0
2018-08-17 14:10:00,107.34,107.61,107.29,107.48,405153.0,100.3339,100.5863,100.2872,100.4648,405153.0
2018-08-17 14:20:00,107.49,107.72,107.48,107.67,335711.0,100.4741,100.6891,100.4648,100.6424,335711.0
2018-08-17 14:30:00,107.67,107.69,107.53,107.55,219056.0,100.6424,100.6611,100.5115,100.5302,219056.0
2018-08-17 14:40:00,107.54,107.65,107.52,107.6,201091.0,100.5209,100.6237,100.5022,100.5769,201091.0
2018-08-17 14:50:00,107.6,107.9,107.58,107.79,349349.0,100.5769,100.8574,100.5582,100.7545,349349.0
2018-08-17 15:00:00,107.78,107.82,107.61,107.62,222717.0,100.7452,100.7826,100.5863,100.5956,222717.0
2018-08-17 15:10:00,107.62,107.65,107.48,107.61,309024.0,100.5956,100.6237,100.4648,100.5863,309024.0
2018-08-17 15:20:00,107.6,107.63,107.51,107.53,230826.0,100.5769,100.605,100.4928,100.5115,230826.0
2018-08-17 15:30:00,107.53,107.7,107.49,107.66,324926.0,100.5115,100.6704,100.4741,100.633,324926.0
2018-08-17 15:40:00,107.67,107.8,107.61,107.61,402250.0,100.6424,100.7639,100.5863,100.5863,402250.0
2018-08-17 15:50:00,107.62,107.65,107.46,107.58,1192769.0,100.5956,100.6237,100.4461,100.5582,1192769.0
2018-08-20 09:30:00,107.51,107.9,107.17,107.26,855710.0,100.4928,100.8574,100.175,100.2591,855710.0
2018-08-20 09:40:00,107.25,107.38,106.97,107.17,657657.0,100.2498,100.3713,99.9881,100.175,657657.0
2018-08-20 09:50:00,107.18,107.19,106.83,106.93,416751.0,100.1843,100.1937,99.8572,99.9507,416751.0
2018-08-20 10:00:00,106.92,107.21,106.9,107.06,432165.0,99.9413,100.2124,99.9226,100.0722,432165.0
2018-08-20 10:10:00,107.06,107.12,106.79,106.95,426686.0,100.0722,100.1283,99.8198,99.9694,426686.0
2018-08-20 10:20:00,106.94,107.0,106.86,106.9,312897.0,99.96,100.0161,99.8852,99.9226,312897.0
2018-08-20 10:30:00,106.9,107.09,106.83,107.0,317517.0,99.9226,100.1002,99.8572,100.0161,317517.0
2018-08-20 10:40:00,106.99,106.99,106.77,106.96,289535.0,100.0067,100.0067,99.8011,99.9787,289535.0
2018-08-20 10:50:00,106.97,106.97,106.72,106.75,431638.0,99.9881,99.9881,99.7544,99.7824,431638.0
2018-08-20 11:00:00,106.75,106.81,106.66,106.68,605694.0,99.7824,99.8385,99.6983,99.717,605694.0
2018-08-20 11:10:00,106.68,106.72,106.48,106.66,418464.0,99.717,99.7544,99.53,99.6983,418464.0
2018-08-20 11:20:00,106.67,106.7,106.49,106.68,297990.0,99.7076,99.7357,99.5394,99.717,297990.0
2018-08-20 11:30:00,106.68,106.74,106.62,106.71,356918.0,99.717,99.7731,99.6609,99.745,356918.0
2018-08-20 11:40:00,106.71,106.87,106.71,106.83,398937.0,99.745,99.8946,99.745,99.8572,398937.0
2018-08-20 11:50:00,106.83,107.03,106.82,106.91,410434.0,99.8572,100.0441,99.8478,99.932,410434.0
2018-08-20 12:00:00,106.93,107.14,106.84,107.14,252757.0,99.9507,100.147,99.8665,100.147,252757.0
2018-08-20 12:10:00,107.14,107.19,106.99,107.03,228016.0,100.147,100.1937,100.0067,100.0441,228016.0
2018-08-20 12:20:00,107.03,107.18,106.99,107.12,169384.0,100.0441,100.1843,100.0067,100.1283,169384.0
2018-08-20 12:30:00,107.12,107.2,107.1,107.15,181117.0,100.1283,100.203,100.1096,100.1563,181117.0
2018-08-20 12:40:00,107.15,107.25,107.1,107.11,226424.0,100.1563,100.2498,100.1096,100.1189,226424.0
2018-08-20 12:50:00,107.11,107.23,107.08,107.14,285492.0,100.1189,100.2311,100.0909,100.147,285492.0
2018-08-20 13:00:00,107.14,107.15,107.02,107.06,228701.0,100.147,100.1563,100.0348,100.0722,228701.0
2018-08-20 13:10:00,107.07,107.13,106.98,107.0,164354.0,100.0815,100.1376,99.9974,100.0161,164354.0
2018-08-20 13:20:00,106.99,107.13,106.99,107.1,120558.0,100.0067,100.1376,100.0067,100.1096,120558.0
2018-08-20 13:30:00,107.11,107.18,107.08,107.14,152573.0,100.1189,100.1843,100.0909,100.147,152573.0
2018-08-20 13:40:00,107.13,107.15,107.03,107.09,131447.0,100.1376,100.1563,100.0441,100.1002,131447.0
2018-08-20 13:50:00,107.08,107.13,107.03,107.1,134592.0,100.0909,100.1376,100.0441,100.1096,134592.0
2018-08-20 14:00:00,107.11,107.16,107.08,107.13,247528.0,100.1189,100.1657,100.0909,100.1376,247528.0
2018-08-20 14:10:00,107.13,107.13,106.95,106.98,213415.0,100.1376,100.1376,99.9694,99.9974,213415.0
2018-08-20 14:20:00,106.98,107.07,106.96,107.03,199193.0,99.9974,100.0815,99.9787,100.0441,199193.0
2018-08-20 14:30:00,107.04,107.08,107.0,107.06,201461.0,100.0535,100.0909,100.0161,100.0722,201461.0
2018-08-20 14:40:00,107.05,107.08,106.98,107.04,169543.0,100.0628,100.0909,99.9974,100.0535,169543.0
2018-08-20 14:50:00,107.04,107.1,106.98,107.08,175749.0,100.0535,100.1096,99.9974,100.0909,175749.0
2018-08-20 15:00:00,107.09,107.13,107.03,107.07,214388.0,100.1002,100.1376,100.0441,100.0815,214388.0
2018-08-20 15:10:00,107.08,107.13,107.06,107.09,217640.0,100.0909,100.1376,100.0722,100.1002,217640.0
2018-08-20 15:20:00,107.09,107.11,107.02,107.08,199895.0,100.1002,100.1189,100.0348,100.0909,199895.0
2018-08-20 15:30:00,107.08,107.1,106.97,106.98,338545.0,100.0909,100.1096,99.9881,99.9974,338545.0
2018-08-20 15:40:00,106.98,107.08,106.97,107.02,327333.0,99.9974,100.0909,99.9881,100.0348,327333.0
2018-08-20 15:50:00,107.02,107.05,106.8,106.87,1321081.0,100.0348,100.0628,99.8292,99.8946,1321081.0
2018-08-21 09:30:00,106.92,107.25,106.9,107.03,820661.0,99.9413,100.2498,99.9226,100.0441,820661.0
2018-08-21 09:40:00,107.04,107.12,106.81,106.84,599638.0,100.0535,100.1283,99.8385,99.8665,599638.0
2018-08-21 09:50:00,106.84,107.32,106.81,107.26,771258.0,99.8665,100.3152,99.8385,100.2591,771258.0
2018-08-21 10:00:00,107.25,107.35,107.23,107.27,657844.0,100.2498,100.3433,100.2311,100.2685,657844.0
2018-08-21 10:10:00,107.27,107.34,107.17,107.2,341781.0,100.2685,100.3339,100.175,100.203,341781.0
2018-08-21 10:20:00,107.21,107.21,107.02,107.04,327421.0,100.2124,100.2124,100.0348,100.0535,327421.0
2018-08-21 10:30:00,107.04,107.13,107.03,107.09,295003.0,100.0535,100.1376,100.0441,100.1002,295003.0
2018-08-21 10:40:00,107.09,107.1,106.9,106.96,480514.0,100.1002,100.1096,99.9226,99.9787,480514.0
2018-08-21 10:50:00,106.96,107.01,106.92,107.0,277915.0,99.9787,100.0254,99.9413,100.0161,277915.0
2018-08-21 11:00:00,107.0,107.01,106.86,106.97,273738.0,100.0161,100.0254,99.8852,99.9881,273738.0
2018-08-21 11:10:00,106.98,106.98,106.72,106.74,276809.0,99.9974,99.9974,99.7544,99.7731,276809.0
2018-08-21 11:20:00,106.75,106.77,106.61,106.72,343528.0,99.7824,99.8011,99.6516,99.7544,343528.0
2018-08-21 11:30:00,106.72,106.95,106.71,106.93,409934.0,99.7544,99.9694,99.745,99.9507,409934.0
2018-08-21 11:40:00,106.94,106.95,106.85,106.87,215091.0,99.96,99.9694,99.8759,99.8946,215091.0
2018-08-21 11:50:00,106.88,107.02,106.82,107.01,223397.0,99.9039,100.0348,99.8478,100.0254,223397.0
2018-08-21 12:00:00,107.02,107.14,106.94,106.94,258886.0,100.0348,100.147,99.96,99.96,258886.0
2018-08-21 12:10:00,106.95,107.0,106.92,106.94,143024.0,99.9694,100.0161,99.9413,99.96,143024.0
2018-08-21 12:20:00,106.95,106.97,106.88,106.95,208923.0,99.9694,99.9881,99.9039,99.9694,208923.0
2018-08-21 12:30:00,106.95,106.99,106.89,106.91,196762.0,99.9694,100.0067,99.9133,99.932,196762.0
2018-08-21 12:40:00,106.92,106.92,106.87,106.89,194661.0,99.9413,99.9413,99.8946,99.9133,194661.0
2018-08-21 12:50:00,106.9,106.91,106.85,106.85,377705.0,99.9226,99.932,99.8759,99.8759,377705.0
2018-08-21 13:00:00,106.86,106.86,106.73,106.75,380654.0,99.8852,99.8852,99.7637,99.7824,380654.0
2018-08-21 13:10:00,106.73,106.74,106.61,106.66,431022.0,99.7637,99.7731,99.6516,99.6983,431022.0
2018-08-21 13:20:00,106.66,106.66,106.55,106.57,258200.0,99.6983,99.6983,99.5955,99.6142,258200.0
2018-08-21 13:30:00,106.57,106.61,106.56,106.6,442973.0,99.6142,99.6516,99.6048,99.6422,442973.0
2018-08-21 13:40:00,106.6,106.65,106.54,106.55,267940.0,99.6422,99.6889,99.5861,99.5955,267940.0
2018-08-21 13:50:00,106.56,106.65,106.52,106.56,189359.0,99.6048,99.6889,99.5674,99.6048,189359.0
2018-08-21 14:00:00,106.55,106.56,106.43,106.5,354176.0,99.5955,99.6048,99.4833,99.5487,354176.0
2018-08-21 14:10:00,106.5,106.53,106.4,106.47,427152.0,99.5487,99.5768,99.4553,99.5207,427152.0
2018-08-21 14:20:00,106.46,106.47,106.4,106.42,265565.0,99.5113,99.5207,99.4553,99.474,265565.0
2018-08-21 14:30:00,106.42,106.42,106.25,106.34,397265.0,99.474,99.474,99.315,99.3992,397265.0
2018-08-21 14:40:00,106.34,106.41,106.21,106.23,310648.0,99.3992,99.4646,99.2777,99.2964,310648.0
2018-08-21 14:50:00,106.22,106.25,106.0,106.14,576522.0,99.287,99.315,99.0814,99.2122,576522.0
2018-08-21 15:00:00,106.14,106.24,106.07,106.2,379422.0,99.2122,99.3057,99.1468,99.2683,379422.0
2018-08-21 15:10:00,106.22,106.25,106.08,106.15,318897.0,99.287,99.315,99.1561,99.2216,318897.0
2018-08-21 15:20:00,106.14,106.26,106.05,106.19,406672.0,99.2122,99.3244,99.1281,99.259,406672.0
2018-08-21 15:30:00,106.19,106.24,106.12,106.15,432603.0,99.259,99.3057,99.1935,99.2216,432603.0
2018-08-21 15:40:00,106.15,106.17,105.92,106.02,963898.0,99.2216,99.2403,99.0066,99.1001,963898.0
2018-08-21 15:50:00,106.01,106.09,105.85,105.98,1816932.0,99.0907,99.1655,98.9412,99.0627,1816932.0
2018-08-22 09:30:00,105.85,106.35,105.78,106.19,1218311.0,98.9412,99.4085,98.8757,99.259,1218311.0
2018-08-22 09:40:00,106.19,106.4,106.12,106.23,454390.0,99.259,99.4553,99.1935,99.2964,454390.0
2018-08-22 09:50:00,106.22,106.25,105.99,106.04,488314.0,99.287,99.315,99.072,99.1188,488314.0
2018-08-22 10:00:00,106.04,106.07,105.79,105.95,715455.0,99.1188,99.1468,98.8851,99.0346,715455.0
2018-08-22 10:10:00,105.95,106.2,105.87,106.15,447028.0,99.0346,99.2683,98.9599,99.2216,447028.0
2018-08-22 10:20:00,106.15,106.18,105.93,105.96,347204.0,99.2216,99.2496,99.0159,99.044,347204.0
2018-08-22 10:30:00,105.97,106.21,105.96,106.12,373619.0,99.0533,99.2777,99.044,99.1935,373619.0
2018-08-22 10:40:00,106.12,106.34,106.07,106.34,564602.0,99.1935,99.3992,99.1468,99.3992,564602.0
2018-08-22 10:50:00,106.35,106.48,106.27,106.42,590704.0,99.4085,99.53,99.3337,99.474,590704.0
2018-08-22 11:00:00,106.42,106.56,106.36,106.5,358089.0,99.474,99.6048,99.4179,99.5487,358089.0
2018-08-22 11:10:00,106.5,106.63,106.44,106.55,331341.0,99.5487,99.6702,99.4926,99.5955,331341.0
2018-08-22 11:20:00,106.55,106.59,106.45,106.59,241927.0,99.5955,99.6329,99.502,99.6329,241927.0
2018-08-22 11:30:00,106.59,106.63,106.51,106.61,175281.0,99.6329,99.6702,99.5581,99.6516,175281.0
2018-08-22 11:40:00,106.61,106.71,106.6,106.65,237427.0,99.6516,99.745,99.6422,99.6889,237427.0
2018-08-22 11:50:00,106.64,106.7,106.6,106.69,176692.0,99.6796,99.7357,99.6422,99.7263,176692.0
2018-08-22 12:00:00,106.69,106.77,106.62,106.67,271171.0,99.7263,99.8011,99.6609,99.7076,271171.0
2018-08-22 12:10:00,106.68,106.69,106.47,106.64,186830.0,99.717,99.7263,99.5207,99.6796,186830.0
2018-08-22 12:20:00,106.63,106.73,106.61,106.62,198223.0,99.6702,99.7637,99.6516,99.6609,198223.0
2018-08-22 12:30:00,106.64,106.66,106.52,106.58,109518.0,99.6796,99.6983,99.5674,99.6235,109518.0
2018-08-22 12:40:00,106.59,106.69,106.58,106.69,164006.0,99.6329,99.7263,99.6235,99.7263,164006.0
2018-08-22 12:50:00,106.69,106.71,106.55,106.6,136611.0,99.7263,99.745,99.5955,99.6422,136611.0
2018-08-22 13:00:00,106.61,106.62,106.51,106.55,142043.0,99.6516,99.6609,99.5581,99.5955,142043.0
2018-08-22 13:10:00,106.55,106.65,106.51,106.65,101673.0,99.5955,99.6889,99.5581,99.6889,101673.0
2018-08-22 13:20:00,106.64,106.78,106.64,106.67,180441.0,99.6796,99.8105,99.6796,99.7076,180441.0
2018-08-22 13:30:00,106.67,106.79,106.67,106.78,360917.0,99.7076,99.8198,99.7076,99.8105,360917.0
2018-08-22 13:40:00,106.79,106.89,106.78,106.87,293157.0,99.8198,99.9133,99.8105,99.8946,293157.0
2018-08-22 13:50:00,106.87,106.89,106.7,106.81,301689.0,99.8946,99.9133,99.7357,99.8385,301689.0
2018-08-22 14:00:00,106.81,107.01,106.78,106.92,390410.0,99.8385,100.0254,99.8105,99.9413,390410.0
2018-08-22 14:10:00,106.92,106.95,106.8,106.9,273674.0,99.9413,99.9694,99.8292,99.9226,273674.0
2018-08-22 14:20:00,106.9,106.94,106.78,106.93,347682.0,99.9226,99.96,99.8105,99.9507,347682.0
2018-08-22 14:30:00,106.93,106.99,106.89,106.9,211099.0,99.9507,100.0067,99.9133,99.9226,211099.0
2018-08-22 14:40:00,106.91,106.97,106.85,106.9,198574.0,99.932,99.9881,99.8759,99.9226,198574.0
2018-08-22 14:50:00,106.9,107.04,106.87,107.03,223407.0,99.9226,100.0535,99.8946,100.0441,223407.0
2018-08-22 15:00:00,107.03,107.08,106.99,107.06,271577.0,100.0441,100.0909,100.0067,100.0722,271577.0
2018-08-22 15:10:00,107.06,107.14,107.03,107.12,274179.0,100.0722,100.147,100.0441,100.1283,274179.0
2018-08-22 15:20:00,107.11,107.19,107.1,107.16,479558.0,100.1189,100.1937,100.1096,100.1657,479558.0
2018-08-22 15:30:00,107.16,107.34,107.16,107.31,546348.0,100.1657,100.3339,100.1657,100.3059,546348.0
2018-08-22 15:40:00,107.3,107.3,107.11,107.22,476013.0,100.2965,100.2965,100.1189,100.2217,476013.0
2018-08-22 15:50:00,107.21,107.22,106.96,107.07,1505516.0,100.2124,100.2217,99.9787,100.0815,1505516.0
2018-08-23 09:30:00,107.15,107.98,106.87,107.95,1193688.0,100.1563,100.9321,99.8946,100.9041,1193688.0
2018-08-23 09:40:00,107.95,108.08,107.75,108.04,700567.0,100.9041,101.0256,100.7171,100.9882,700567.0
2018-08-23 09:50:00,108.04,108.08,107.86,107.98,496347.0,100.9882,101.0256,100.82,100.9321,496347.0
2018-08-23 10:00:00,107.99,108.02,107.85,107.91,381488.0,100.9415,100.9695,100.8106,100.8667,381488.0
2018-08-23 10:10:00,107.91,108.18,107.81,107.82,563765.0,100.8667,101.1191,100.7732,100.7826,563765.0
2018-08-23 10:20:00,107.82,108.13,107.81,108.13,312012.0,100.7826,101.0723,100.7732,101.0723,312012.0
2018-08-23 10:30:00,108.13,108.17,108.06,108.15,285824.0,101.0723,101.1097,101.0069,101.091,285824.0
2018-08-23 10:40:00,108.14,108.18,107.99,108.09,285152.0,101.0817,101.1191,100.9415,101.035,285152.0
2018-08-23 10:50:00,108.09,108.1,107.83,107.89,275030.0,101.035,101.0443,100.7919,100.848,275030.0
2018-08-23 11:00:00,107.89,107.94,107.61,107.72,293617.0,100.848,100.8947,100.5863,100.6891,293617.0
2018-08-23 11:10:00,107.71,107.76,107.26,107.29,363729.0,100.6798,100.7265,100.2591,100.2872,363729.0
2018-08-23 11:20:00,107.29,107.54,107.19,107.38,521620.0,100.2872,100.5209,100.1937,100.3713,521620.0
2018-08-23 11:30:00,107.39,107.53,107.21,107.22,290405.0,100.3806,100.5115,100.2124,100.2217,290405.0
2018-08-23 11:40:00,107.23,107.35,107.09,107.31,270534.0,100.2311,100.3433,100.1002,100.3059,270534.0
2018-08-23 11:50:00,107.31,107.42,107.26,107.29,273692.0,100.3059,100.4087,100.2591,100.2872,273692.0
2018-08-23 12:00:00,107.29,107.43,107.29,107.33,208340.0,100.2872,100.418,100.2872,100.3246,208340.0
2018-08-23 12:10:00,107.33,107.52,107.3,107.51,231501.0,100.3246,100.5022,100.2965,100.4928,231501.0
2018-08-23 12:20:00,107.52,107.72,107.51,107.7,219645.0,100.5022,100.6891,100.4928,100.6704,219645.0
2018-08-23 12:30:00,107.69,107.74,107.65,107.69,164689.0,100.6611,100.7078,100.6237,100.6611,164689.0
2018-08-23 12:40:00,107.7,107.81,107.67,107.72,168476.0,100.6704,100.7732,100.6424,100.6891,168476.0
2018-08-23 12:50:00,107.73,107.75,107.59,107.65,144981.0,100.6984,100.7171,100.5676,100.6237,144981.0
2018-08-23 13:00:00,107.65,107.73,107.6,107.67,178753.0,100.6237,100.6984,100.5769,100.6424,178753.0
2018-08-23 13:10:00,107.67,107.72,107.57,107.69,158369.0,100.6424,100.6891,100.5489,100.6611,158369.0
2018-08-23 13:20:00,107.7,107.83,107.68,107.83,150280.0,100.6704,100.7919,100.6517,100.7919,150280.0
2018-08-23 13:30:00,107.83,107.85,107.73,107.84,170255.0,100.7919,100.8106,100.6984,100.8013,170255.0
2018-08-23 13:40:00,107.84,108.03,107.83,108.01,276027.0,100.8013,100.9789,100.7919,100.9602,276027.0
2018-08-23 13:50:00,108.01,108.05,107.99,108.02,174663.0,100.9602,100.9976,100.9415,100.9695,174663.0
2018-08-23 14:00:00,108.03,108.16,108.02,108.15,427728.0,100.9789,101.1004,100.9695,101.091,427728.0
2018-08-23 14:10:00,108.14,108.18,108.0,108.0,380554.0,101.0817,101.1191,100.9508,100.9508,380554.0
2018-08-23 14:20:00,108.01,108.07,107.98,108.03,197426.0,100.9602,101.0163,100.9321,100.9789,197426.0
2018-08-23 14:30:00,108.02,108.03,107.91,107.95,210575.0,100.9695,100.9789,100.8667,100.9041,210575.0
2018-08-23 14:40:00,107.94,108.04,107.9,107.94,221466.0,100.8947,100.9882,100.8574,100.8947,221466.0
2018-08-23 14:50:00,107.93,107.93,107.82,107.93,200555.0,100.8854,100.8854,100.7826,100.8854,200555.0
2018-08-23 15:00:00,107.92,107.98,107.85,107.86,162407.0,100.876,100.9321,100.8106,100.82,162407.0
2018-08-23 15:10:00,107.86,107.94,107.84,107.86,193188.0,100.82,100.8947,100.8013,100.82,193188.0
2018-08-23 15:20:00,107.86,107.89,107.78,107.89,246466.0,100.82,100.848,100.7452,100.848,246466.0
2018-08-23 15:30:00,107.89,107.91,107.73,107.78,240086.0,100.848,100.8667,100.6984,100.7452,240086.0
2018-08-23 15:40:00,107.78,107.81,107.6,107.65,533962.0,100.7452,100.7732,100.5769,100.6237,533962.0
2018-08-23 15:50:00,107.65,107.67,107.34,107.56,1747293.0,100.6237,100.6424,100.3339,100.5395,1747293.0
2018-08-24 09:30:00,107.67,107.99,107.56,107.98,782280.0,100.6424,100.9415,100.5395,100.9321,782280.0
2018-08-24 09:40:00,107.99,108.15,107.93,108.02,496652.0,100.9415,101.091,100.8854,100.9695,496652.0
2018-08-24 09:50:00,108.01,108.25,108.0,108.13,542847.0,100.9602,101.1845,100.9508,101.0723,542847.0
2018-08-24 10:00:00,108.12,108.51,108.12,108.14,597627.0,101.063,101.4275,101.063,101.0817,597627.0
2018-08-24 10:10:00,108.14,108.16,107.97,108.04,338082.0,101.0817,101.1004,100.9228,100.9882,338082.0
2018-08-24 10:20:00,108.04,108.12,107.98,108.05,285473.0,100.9882,101.063,100.9321,100.9976,285473.0
2018-08-24 10:30:00,108.05,108.31,108.01,108.27,762502.0,100.9976,101.2406,100.9602,101.2032,762502.0
2018-08-24 10:40:00,108.28,108.56,108.22,108.52,594048.0,101.2126,101.4743,101.1565,101.4369,594048.0
2018-08-24 10:50:00,108.52,108.56,108.38,108.39,453651.0,101.4369,101.4743,101.306,101.3154,453651.0
2018-08-24 11:00:00,108.39,108.4,108.22,108.34,371959.0,101.3154,101.3247,101.1565,101.2686,371959.0
2018-08-24 11:10:00,108.34,108.49,108.32,108.47,219885.0,101.2686,101.4088,101.2499,101.3902,219885.0
2018-08-24 11:20:00,108.47,108.49,108.25,108.36,205468.0,101.3902,101.4088,101.1845,101.2873,205468.0
2018-08-24 11:30:00,108.36,108.53,108.31,108.42,302363.0,101.2873,101.4462,101.2406,101.3434,302363.0
2018-08-24 11:40:00,108.42,108.44,108.26,108.34,242489.0,101.3434,101.3621,101.1939,101.2686,242489.0
2018-08-24 11:50:00,108.35,108.36,108.24,108.35,142486.0,101.278,101.2873,101.1752,101.278,142486.0
2018-08-24 12:00:00,108.35,108.4,108.31,108.4,139281.0,101.278,101.3247,101.2406,101.3247,139281.0
2018-08-24 12:10:00,108.4,108.4,108.27,108.34,103744.0,101.3247,101.3247,101.2032,101.2686,103744.0
2018-08-24 12:20:00,108.34,108.36,108.26,108.34,131712.0,101.2686,101.2873,101.1939,101.2686,131712.0
2018-08-24 12:30:00,108.34,108.35,108.16,108.18,173452.0,101.2686,101.278,101.1004,101.1191,173452.0
2018-08-24 12:40:00,108.18,108.31,108.14,108.31,203729.0,101.1191,101.2406,101.0817,101.2406,203729.0
2018-08-24 12:50:00,108.31,108.31,108.15,108.2,176255.0,101.2406,101.2406,101.091,101.1378,176255.0
2018-08-24 13:00:00,108.2,108.24,108.13,108.13,138925.0,101.1378,101.1752,101.0723,101.0723,138925.0
2018-08-24 13:10:00,108.13,108.16,108.02,108.15,176358.0,101.0723,101.1004,100.9695,101.091,176358.0
2018-08-24 13:20:00,108.15,108.17,108.1,108.11,124228.0,101.091,101.1097,101.0443,101.0536,124228.0
2018-08-24 13:30:00,108.11,108.11,108.0,108.05,154028.0,101.0536,101.0536,100.9508,100.9976,154028.0
2018-08-24 13:40:00,108.06,108.21,107.9,108.18,377496.0,101.0069,101.1471,100.8574,101.1191,377496.0
2018-08-24 13:50:00,108.18,108.22,108.06,108.2,121954.0,101.1191,101.1565,101.0069,101.1378,121954.0
2018-08-24 14:00:00,108.19,108.25,108.13,108.2,189900.0,101.1284,101.1845,101.0723,101.1378,189900.0
2018-08-24 14:10:00,108.21,108.21,108.06,108.06,121182.0,101.1471,101.1471,101.0069,101.0069,121182.0
2018-08-24 14:20:00,108.06,108.2,108.05,108.16,193144.0,101.0069,101.1378,100.9976,101.1004,193144.0
2018-08-24 14:30:00,108.16,108.17,108.1,108.1,152079.0,101.1004,101.1097,101.0443,101.0443,152079.0
2018-08-24 14:40:00,108.1,108.2,108.09,108.15,150772.0,101.0443,101.1378,101.035,101.091,150772.0
2018-08-24 14:50:00,108.15,108.21,108.09,108.1,160556.0,101.091,101.1471,101.035,101.0443,160556.0
2018-08-24 15:00:00,108.1,108.16,108.05,108.06,147596.0,101.0443,101.1004,100.9976,101.0069,147596.0
2018-08-24 15:10:00,108.05,108.16,108.03,108.15,157481.0,100.9976,101.1004,100.9789,101.091,157481.0
2018-08-24 15:20:00,108.15,108.17,108.01,108.04,227004.0,101.091,101.1097,100.9602,100.9882,227004.0
2018-08-24 15:30:00,108.04,108.15,107.96,108.15,327442.0,100.9882,101.091,100.9134,101.091,327442.0
2018-08-24 15:40:00,108.14,108.24,108.12,108.23,371128.0,101.0817,101.1752,101.063,101.1658,371128.0
2018-08-24 15:50:00,108.23,108.48,108.23,108.4,1658978.0,101.1658,101.3995,101.1658,101.3247,1658978.0
2018-08-27 09:30:00,109.27,109.28,108.51,108.56,1252288.0,102.1379,102.1473,101.4275,101.4743,1252288.0
2018-08-27 09:40:00,108.56,108.83,108.55,108.76,574765.0,101.4743,101.7267,101.4649,101.6612,574765.0
2018-08-27 09:50:00,108.76,108.81,108.55,108.75,492851.0,101.6612,101.708,101.4649,101.6519,492851.0
2018-08-27 10:00:00,108.75,108.81,108.6,108.66,420963.0,101.6519,101.708,101.5117,101.5677,420963.0
2018-08-27 10:10:00,108.67,108.83,108.59,108.83,452860.0,101.5771,101.7267,101.5023,101.7267,452860.0
2018-08-27 10:20:00,108.82,109.07,108.79,109.03,458743.0,101.7173,101.951,101.6893,101.9136,458743.0
2018-08-27 10:30:00,109.04,109.15,108.99,109.15,576362.0,101.9229,102.0258,101.8762,102.0258,576362.0
2018-08-27 10:40:00,109.15,109.32,109.06,109.13,485079.0,102.0258,102.1847,101.9416,102.0071,485079.0
2018-08-27 10:50:00,109.12,109.28,109.08,109.26,364185.0,101.9977,102.1473,101.9603,102.1286,364185.0
2018-08-27 11:00:00,109.25,109.26,108.96,109.0,430933.0,102.1192,102.1286,101.8482,101.8856,430933.0
2018-08-27 11:10:00,109.01,109.28,109.01,109.21,292220.0,101.8949,102.1473,101.8949,102.0819,292220.0
2018-08-27 11:20:00,109.2,109.23,109.04,109.05,236403.0,102.0725,102.1005,101.9229,101.9323,236403.0
2018-08-27 11:30:00,109.06,109.17,108.89,108.89,269903.0,101.9416,102.0445,101.7827,101.7827,269903.0
2018-08-27 11:40:00,108.89,109.1,108.86,109.09,291582.0,101.7827,101.979,101.7547,101.9697,291582.0
2018-08-27 11:50:00,109.09,109.27,109.09,109.22,259432.0,101.9697,102.1379,101.9697,102.0912,259432.0
2018-08-27 12:00:00,109.22,109.27,109.12,109.24,241843.0,102.0912,102.1379,101.9977,102.1099,241843.0
2018-08-27 12:10:00,109.23,109.25,109.14,109.17,270633.0,102.1005,102.1192,102.0164,102.0445,270633.0
2018-08-27 12:20:00,109.17,109.34,109.17,109.31,262141.0,102.0445,102.2034,102.0445,102.1753,262141.0
2018-08-27 12:30:00,109.31,109.36,109.19,109.19,284014.0,102.1753,102.2221,102.0632,102.0632,284014.0
2018-08-27 12:40:00,109.2,109.28,109.16,109.21,211755.0,102.0725,102.1473,102.0351,102.0819,211755.0
2018-08-27 12:50:00,109.2,109.24,109.13,109.22,208958.0,102.0725,102.1099,102.0071,102.0912,208958.0
2018-08-27 13:00:00,109.21,109.22,109.07,109.11,206141.0,102.0819,102.0912,101.951,101.9884,206141.0
2018-08-27 13:10:00,109.1,109.17,109.08,109.16,134096.0,101.979,102.0445,101.9603,102.0351,134096.0
2018-08-27 13:20:00,109.16,109.23,109.14,109.17,168419.0,102.0351,102.1005,102.0164,102.0445,168419.0
2018-08-27 13:30:00,109.16,109.28,109.16,109.26,188735.0,102.0351,102.1473,102.0351,102.1286,188735.0
2018-08-27 13:40:00,109.26,109.33,109.25,109.33,130479.0,102.1286,102.194,102.1192,102.194,130479.0
2018-08-27 13:50:00,109.33,109.38,109.25,109.34,217799.0,102.194,102.2408,102.1192,102.2034,217799.0
2018-08-27 14:00:00,109.34,109.41,109.33,109.38,203784.0,102.2034,102.2688,102.194,102.2408,203784.0
2018-08-27 14:10:00,109.39,109.4,109.29,109.32,192665.0,102.2501,102.2594,102.1566,102.1847,192665.0
2018-08-27 14:20:00,109.32,109.41,109.3,109.37,257134.0,102.1847,102.2688,102.166,102.2314,257134.0
2018-08-27 14:30:00,109.37,109.42,109.33,109.36,241329.0,102.2314,102.2781,102.194,102.2221,241329.0
2018-08-27 14:40:00,109.36,109.42,109.25,109.34,206207.0,102.2221,102.2781,102.1192,102.2034,206207.0
2018-08-27 14:50:00,109.34,109.35,109.26,109.34,112785.0,102.2034,102.2127,102.1286,102.2034,112785.0
2018-08-27 15:00:00,109.34,109.38,109.31,109.33,153922.0,102.2034,102.2408,102.1753,102.194,153922.0
2018-08-27 15:10:00,109.33,109.4,109.31,109.36,214020.0,102.194,102.2594,102.1753,102.2221,214020.0
2018-08-27 15:20:00,109.36,109.43,109.35,109.39,322980.0,102.2221,102.2875,102.2127,102.2501,322980.0
2018-08-27 15:30:00,109.38,109.47,109.36,109.44,346119.0,102.2408,102.3249,102.2221,102.2968,346119.0
2018-08-27 15:40:00,109.44,109.48,109.36,109.46,433252.0,102.2968,102.3342,102.2221,102.3155,433252.0
2018-08-27 15:50:00,109.47,109.64,109.21,109.6,1713365.0,102.3249,102.4838,102.0819,102.4464,1713365.0
2018-08-28 09:30:00,109.94,110.43,109.84,110.32,1659610.0,102.7642,103.2222,102.6707,103.1194,1659610.0
2018-08-28 09:40:00,110.32,110.45,110.13,110.32,735305.0,103.1194,103.2409,102.9418,103.1194,735305.0
2018-08-28 09:50:00,110.32,110.45,110.18,110.39,574990.0,103.1194,103.2409,102.9885,103.1848,574990.0
2018-08-28 10:00:00,110.4,110.5,110.23,110.3,586259.0,103.1942,103.2877,103.0353,103.1007,586259.0
2018-08-28 10:10:00,110.3,110.36,110.22,110.23,393098.0,103.1007,103.1568,103.0259,103.0353,393098.0
2018-08-28 10:20:00,110.23,110.28,109.97,109.98,499433.0,103.0353,103.082,102.7922,102.8016,499433.0
2018-08-28 10:30:00,109.99,110.04,109.81,110.03,541773.0,102.8109,102.8577,102.6427,102.8483,541773.0
2018-08-28 10:40:00,110.04,110.07,109.8,109.86,386799.0,102.8577,102.8857,102.6333,102.6894,386799.0
2018-08-28 10:50:00,109.86,110.07,109.85,110.07,348648.0,102.6894,102.8857,102.6801,102.8857,348648.0
2018-08-28 11:00:00,110.07,110.1,109.97,110.08,291770.0,102.8857,102.9138,102.7922,102.8951,291770.0
2018-08-28 11:10:00,110.08,110.22,110.06,110.11,329084.0,102.8951,103.0259,102.8764,102.9231,329084.0
2018-08-28 11:20:00,110.12,110.21,110.08,110.08,282882.0,102.9325,103.0166,102.8951,102.8951,282882.0
2018-08-28 11:30:00,110.08,110.09,109.84,109.92,261983.0,102.8951,102.9044,102.6707,102.7455,261983.0
2018-08-28 11:40:00,109.91,110.03,109.79,109.99,331376.0,102.7362,102.8483,102.624,102.8109,331376.0
2018-08-28 11:50:00,109.99,110.05,109.91,109.98,212414.0,102.8109,102.867,102.7362,102.8016,212414.0
2018-08-28 12:00:00,109.98,110.1,109.89,110.07,295018.0,102.8016,102.9138,102.7175,102.8857,295018.0
2018-08-28 12:10:00,110.08,110.18,110.02,110.18,201588.0,102.8951,102.9885,102.839,102.9885,201588.0
2018-08-28 12:20:00,110.18,110.18,110.11,110.14,174202.0,102.9885,102.9885,102.9231,102.9511,174202.0
2018-08-28 12:30:00,110.14,110.21,110.13,110.17,145916.0,102.9511,103.0166,102.9418,102.9792,145916.0
2018-08-28 12:40:00,110.17,110.23,110.13,110.22,136091.0,102.9792,103.0353,102.9418,103.0259,136091.0
2018-08-28 12:50:00,110.22,110.23,110.16,110.18,116409.0,103.0259,103.0353,102.9698,102.9885,116409.0
2018-08-28 13:00:00,110.18,110.18,110.06,110.1,149317.0,102.9885,102.9885,102.8764,102.9138,149317.0
2018-08-28 13:10:00,110.09,110.23,110.09,110.22,163748.0,102.9044,103.0353,102.9044,103.0259,163748.0
2018-08-28 13:20:00,110.22,110.23,110.06,110.11,130673.0,103.0259,103.0353,102.8764,102.9231,130673.0
2018-08-28 13:30:00,110.11,110.18,110.08,110.16,109656.0,102.9231,102.9885,102.8951,102.9698,109656.0
2018-08-28 13:40:00,110.17,110.19,110.15,110.17,133479.0,102.9792,102.9979,102.9605,102.9792,133479.0
2018-08-28 13:50:00,110.16,110.21,110.13,110.16,198286.0,102.9698,103.0166,102.9418,102.9698,198286.0
2018-08-28 14:00:00,110.15,110.26,110.15,110.23,245416.0,102.9605,103.0633,102.9605,103.0353,245416.0
2018-08-28 14:10:00,110.23,110.25,110.12,110.13,199854.0,103.0353,103.054,102.9325,102.9418,199854.0
2018-08-28 14:20:00,110.13,110.17,110.02,110.02,212352.0,102.9418,102.9792,102.839,102.839,212352.0
2018-08-28 14:30:00,110.03,110.11,109.99,110.03,267183.0,102.8483,102.9231,102.8109,102.8483,267183.0
2018-08-28 14:40:00,110.03,110.2,110.03,110.14,236112.0,102.8483,103.0072,102.8483,102.9511,236112.0
2018-08-28 14:50:00,110.14,110.18,110.1,110.18,209029.0,102.9511,102.9885,102.9138,102.9885,209029.0
2018-08-28 15:00:00,110.18,110.24,110.11,110.23,406684.0,102.9885,103.0446,102.9231,103.0353,406684.0
2018-08-28 15:10:00,110.23,110.31,110.23,110.29,318184.0,103.0353,103.1101,103.0353,103.0914,318184.0
2018-08-28 15:20:00,110.28,110.3,110.19,110.23,365437.0,103.082,103.1007,102.9979,103.0353,365437.0
2018-08-28 15:30:00,110.23,110.33,110.2,110.25,499532.0,103.0353,103.1287,103.0072,103.054,499532.0
2018-08-28 15:40:00,110.24,110.25,110.12,110.18,521461.0,103.0446,103.054,102.9325,102.9885,521461.0
2018-08-28 15:50:00,110.17,110.34,109.99,110.32,1651509.0,102.9792,103.1381,102.8109,103.1194,1651509.0
2018-08-29 09:30:00,110.45,110.92,110.27,110.92,1129643.0,103.2409,103.6802,103.0727,103.6802,1129643.0
2018-08-29 09:40:00,110.92,111.35,110.92,111.13,1075420.0,103.6802,104.0822,103.6802,103.8765,1075420.0
2018-08-29 09:50:00,111.13,111.23,111.04,111.06,409991.0,103.8765,103.97,103.7924,103.8111,409991.0
2018-08-29 10:00:00,111.05,111.27,110.94,111.18,489628.0,103.8018,104.0074,103.6989,103.9233,489628.0
2018-08-29 10:10:00,111.18,111.27,111.14,111.18,330607.0,103.9233,104.0074,103.8859,103.9233,330607.0
2018-08-29 10:20:00,111.18,111.47,111.18,111.47,559020.0,103.9233,104.1943,103.9233,104.1943,559020.0
2018-08-29 10:30:00,111.47,111.47,111.27,111.38,360360.0,104.1943,104.1943,104.0074,104.1102,360360.0
2018-08-29 10:40:00,111.38,111.74,111.37,111.69,498972.0,104.1102,104.4467,104.1009,104.4,498972.0
2018-08-29 10:50:00,111.69,111.73,111.59,111.62,363066.0,104.4,104.4374,104.3065,104.3345,363066.0
2018-08-29 11:00:00,111.61,111.62,111.42,111.44,341932.0,104.3252,104.3345,104.1476,104.1663,341932.0
2018-08-29 11:10:00,111.44,111.59,111.43,111.57,365471.0,104.1663,104.3065,104.157,104.2878,365471.0
2018-08-29 11:20:00,111.57,112.0,111.55,111.88,420448.0,104.2878,104.6897,104.2691,104.5776,420448.0
2018-08-29 11:30:00,111.87,111.95,111.68,111.74,416100.0,104.5682,104.643,104.3906,104.4467,416100.0
2018-08-29 11:40:00,111.75,111.81,111.66,111.69,295239.0,104.4561,104.5121,104.3719,104.4,295239.0
2018-08-29 11:50:00,111.69,111.78,111.67,111.76,191186.0,104.4,104.4841,104.3813,104.4654,191186.0
2018-08-29 12:00:00,111.76,111.77,111.52,111.53,298931.0,104.4654,104.4748,104.2411,104.2504,298931.0
2018-08-29 12:10:00,111.52,111.67,111.51,111.57,230834.0,104.2411,104.3813,104.2317,104.2878,230834.0
2018-08-29 12:20:00,111.57,111.67,111.51,111.55,581629.0,104.2878,104.3813,104.2317,104.2691,581629.0
2018-08-29 12:30:00,111.55,111.64,111.53,111.55,207977.0,104.2691,104.3532,104.2504,104.2691,207977.0
2018-08-29 12:40:00,111.56,111.7,111.5,111.67,253078.0,104.2785,104.4093,104.2224,104.3813,253078.0
2018-08-29 12:50:00,111.67,111.68,111.61,111.66,165514.0,104.3813,104.3906,104.3252,104.3719,165514.0
2018-08-29 13:00:00,111.66,111.67,111.59,111.61,194676.0,104.3719,104.3813,104.3065,104.3252,194676.0
2018-08-29 13:10:00,111.61,111.61,111.53,111.56,145762.0,104.3252,104.3252,104.2504,104.2785,145762.0
2018-08-29 13:20:00,111.56,111.62,111.51,111.6,156672.0,104.2785,104.3345,104.2317,104.3159,156672.0
2018-08-29 13:30:00,111.61,111.64,111.58,111.6,243788.0,104.3252,104.3532,104.2972,104.3159,243788.0
2018-08-29 13:40:00,111.61,111.62,111.55,111.55,181145.0,104.3252,104.3345,104.2691,104.2691,181145.0
2018-08-29 13:50:00,111.56,111.63,111.54,111.58,180735.0,104.2785,104.3439,104.2598,104.2972,180735.0
2018-08-29 14:00:00,111.58,111.61,111.52,111.59,269459.0,104.2972,104.3252,104.2411,104.3065,269459.0
2018-08-29 14:10:00,111.59,111.61,111.5,111.5,186352.0,104.3065,104.3252,104.2224,104.2224,186352.0
2018-08-29 14:20:00,111.51,111.55,111.5,111.52,232781.0,104.2317,104.2691,104.2224,104.2411,232781.0
2018-08-29 14:30:00,111.52,111.61,111.51,111.57,282845.0,104.2411,104.3252,104.2317,104.2878,282845.0
2018-08-29 14:40:00,111.57,111.58,111.53,111.56,271300.0,104.2878,104.2972,104.2504,104.2785,271300.0
2018-08-29 14:50:00,111.57,111.63,111.55,111.61,236065.0,104.2878,104.3439,104.2691,104.3252,236065.0
2018-08-29 15:00:00,111.61,111.7,111.6,111.7,368715.0,104.3252,104.4093,104.3159,104.4093,368715.0
2018-08-29 15:10:00,111.69,111.8,111.68,111.77,246037.0,104.4,104.5028,104.3906,104.4748,246037.0
2018-08-29 15:20:00,111.77,111.78,111.64,111.68,377506.0,104.4748,104.4841,104.3532,104.3906,377506.0
2018-08-29 15:30:00,111.68,111.81,111.68,111.76,454658.0,104.3906,104.5121,104.3906,104.4654,454658.0
2018-08-29 15:40:00,111.77,111.82,111.73,111.79,938278.0,104.4748,104.5215,104.4374,104.4935,938278.0
2018-08-29 15:50:00,111.79,112.03,111.74,112.02,2016470.0,104.4935,104.7178,104.4467,104.7084,2016470.0
2018-08-30 09:30:00,111.66,111.89,111.54,111.65,1259209.0,104.3719,104.5869,104.2598,104.3626,1259209.0
2018-08-30 09:40:00,111.65,111.98,111.64,111.84,527415.0,104.3626,104.6711,104.3532,104.5402,527415.0
2018-08-30 09:50:00,111.84,112.02,111.72,111.73,652316.0,104.5402,104.7084,104.428,104.4374,652316.0
2018-08-30 10:00:00,111.73,112.05,111.71,111.99,699569.0,104.4374,104.7365,104.4187,104.6804,699569.0
2018-08-30 10:10:00,112.0,112.25,111.97,112.23,452798.0,104.6897,104.9234,104.6617,104.9047,452798.0
2018-08-30 10:20:00,112.22,112.29,112.09,112.13,659194.0,104.8954,104.9608,104.7739,104.8113,659194.0
2018-08-30 10:30:00,112.12,112.24,111.97,112.23,567618.0,104.8019,104.9141,104.6617,104.9047,567618.0
2018-08-30 10:40:00,112.23,112.44,112.21,112.39,549064.0,104.9047,105.101,104.886,105.0543,549064.0
2018-08-30 10:50:00,112.39,112.5,112.36,112.42,402504.0,105.0543,105.1571,105.0262,105.0823,402504.0
2018-08-30 11:00:00,112.42,112.52,112.2,112.28,652057.0,105.0823,105.1758,104.8767,104.9515,652057.0
2018-08-30 11:10:00,112.28,112.42,112.27,112.27,362852.0,104.9515,105.0823,104.9421,104.9421,362852.0
2018-08-30 11:20:00,112.28,112.32,112.17,112.25,407541.0,104.9515,104.9889,104.8487,104.9234,407541.0
2018-08-30 11:30:00,112.26,112.39,112.19,112.24,279046.0,104.9328,105.0543,104.8673,104.9141,279046.0
2018-08-30 11:40:00,112.24,112.45,112.2,112.41,418245.0,104.9141,105.1104,104.8767,105.073,418245.0
2018-08-30 11:50:00,112.42,112.46,112.36,112.42,242288.0,105.0823,105.1197,105.0262,105.0823,242288.0
2018-08-30 12:00:00,112.42,112.5,112.38,112.38,283394.0,105.0823,105.1571,105.0449,105.0449,283394.0
2018-08-30 12:10:00,112.38,112.49,112.36,112.4,298758.0,105.0449,105.1478,105.0262,105.0636,298758.0
2018-08-30 12:20:00,112.4,112.47,112.39,112.42,215597.0,105.0636,105.1291,105.0543,105.0823,215597.0
2018-08-30 12:30:00,112.43,112.57,112.42,112.5,234814.0,105.0917,105.2225,105.0823,105.1571,234814.0
2018-08-30 12:40:00,112.5,112.54,112.37,112.42,199304.0,105.1571,105.1945,105.0356,105.0823,199304.0
2018-08-30 12:50:00,112.42,112.5,112.41,112.48,208751.0,105.0823,105.1571,105.073,105.1384,208751.0
2018-08-30 13:00:00,112.49,112.54,112.45,112.53,255550.0,105.1478,105.1945,105.1104,105.1852,255550.0
2018-08-30 13:10:00,112.54,112.61,112.54,112.58,212940.0,105.1945,105.2599,105.1945,105.2319,212940.0
2018-08-30 13:20:00,112.58,112.61,112.49,112.54,179562.0,105.2319,105.2599,105.1478,105.1945,179562.0
2018-08-30 13:30:00,112.54,112.6,112.49,112.53,188336.0,105.1945,105.2506,105.1478,105.1852,188336.0
2018-08-30 13:40:00,112.54,112.54,112.32,112.33,210234.0,105.1945,105.1945,104.9889,104.9982,210234.0
2018-08-30 13:50:00,112.32,112.33,112.25,112.29,257877.0,104.9889,104.9982,104.9234,104.9608,257877.0
2018-08-30 14:00:00,112.29,112.36,112.17,112.19,365283.0,104.9608,105.0262,104.8487,104.8673,365283.0
2018-08-30 14:10:00,112.18,112.24,111.83,111.83,741163.0,104.858,104.9141,104.5308,104.5308,741163.0
2018-08-30 14:20:00,111.84,112.03,111.72,111.75,793098.0,104.5402,104.7178,104.428,104.4561,793098.0
2018-08-30 14:30:00,111.75,112.04,111.72,112.01,476006.0,104.4561,104.7271,104.428,104.6991,476006.0
2018-08-30 14:40:00,112.01,112.01,111.83,111.91,337136.0,104.6991,104.6991,104.5308,104.6056,337136.0
2018-08-30 14:50:00,111.91,111.91,111.76,111.78,351156.0,104.6056,104.6056,104.4654,104.4841,351156.0
2018-08-30 15:00:00,111.78,111.78,111.45,111.58,516084.0,104.4841,104.4841,104.1756,104.2972,516084.0
2018-08-30 15:10:00,111.57,111.66,111.44,111.59,420070.0,104.2878,104.3719,104.1663,104.3065,420070.0
2018-08-30 15:20:00,111.59,111.78,111.53,111.78,373293.0,104.3065,104.4841,104.2504,104.4841,373293.0
2018-08-30 15:30:00,111.78,111.89,111.64,111.78,518880.0,104.4841,104.5869,104.3532,104.4841,518880.0
2018-08-30 15:40:00,111.78,111.84,111.63,111.79,403963.0,104.4841,104.5402,104.3439,104.4935,403963.0
2018-08-30 15:50:00,111.78,111.96,111.66,111.95,1792969.0,104.4841,104.6524,104.3719,104.643,1792969.0
2018-08-31 09:30:00,111.59,112.35,111.55,112.31,1162661.0,104.3065,105.0169,104.2691,104.9795,1162661.0
2018-08-31 09:40:00,112.3,112.33,112.16,112.29,553880.0,104.9702,104.9982,104.8393,104.9608,553880.0
2018-08-31 09:50:00,112.29,112.4,112.2,112.22,420091.0,104.9608,105.0636,104.8767,104.8954,420091.0
2018-08-31 10:00:00,112.21,112.59,112.15,112.49,533356.0,104.886,105.2412,104.83,105.1478,533356.0
2018-08-31 10:10:00,112.49,112.72,112.45,112.63,398598.0,105.1478,105.3628,105.1104,105.2786,398598.0
2018-08-31 10:20:00,112.63,112.77,112.58,112.63,414224.0,105.2786,105.4095,105.2319,105.2786,414224.0
2018-08-31 10:30:00,112.64,112.71,112.5,112.59,311257.0,105.288,105.3534,105.1571,105.2412,311257.0
2018-08-31 10:40:00,112.58,112.67,112.52,112.62,307824.0,105.2319,105.316,105.1758,105.2693,307824.0
2018-08-31 10:50:00,112.62,112.75,112.58,112.7,257851.0,105.2693,105.3908,105.2319,105.3441,257851.0
2018-08-31 11:00:00,112.71,112.78,112.56,112.59,341332.0,105.3534,105.4188,105.2132,105.2412,341332.0
2018-08-31 11:10:00,112.59,112.72,112.55,112.68,287910.0,105.2412,105.3628,105.2038,105.3254,287910.0
2018-08-31 11:20:00,112.67,112.67,112.39,112.41,369362.0,105.316,105.316,105.0543,105.073,369362.0
2018-08-31 11:30:00,112.42,112.44,112.09,112.28,539626.0,105.0823,105.101,104.7739,104.9515,539626.0
2018-08-31 11:40:00,112.27,112.29,111.96,111.99,416227.0,104.9421,104.9608,104.6524,104.6804,416227.0
2018-08-31 11:50:00,111.99,112.08,111.9,111.9,413215.0,104.6804,104.7645,104.5963,104.5963,413215.0
2018-08-31 12:00:00,111.9,111.92,111.78,111.88,460995.0,104.5963,104.615,104.4841,104.5776,460995.0
2018-08-31 12:10:00,111.87,112.09,111.83,112.06,270813.0,104.5682,104.7739,104.5308,104.7458,270813.0
2018-08-31 12:20:00,112.05,112.06,111.87,112.03,199083.0,104.7365,104.7458,104.5682,104.7178,199083.0
2018-08-31 12:30:00,112.04,112.05,111.85,111.97,257091.0,104.7271,104.7365,104.5495,104.6617,257091.0
2018-08-31 12:40:00,111.97,112.02,111.85,111.96,253863.0,104.6617,104.7084,104.5495,104.6524,253863.0
2018-08-31 12:50:00,111.96,112.0,111.9,111.96,119443.0,104.6524,104.6897,104.5963,104.6524,119443.0
2018-08-31 13:00:00,111.95,111.96,111.83,111.89,131592.0,104.643,104.6524,104.5308,104.5869,131592.0
2018-08-31 13:10:00,111.89,111.95,111.78,111.86,162254.0,104.5869,104.643,104.4841,104.5589,162254.0
2018-08-31 13:20:00,111.86,111.94,111.85,111.88,89593.0,104.5589,104.6337,104.5495,104.5776,89593.0
2018-08-31 13:30:00,111.87,111.93,111.76,111.84,177824.0,104.5682,104.6243,104.4654,104.5402,177824.0
2018-08-31 13:40:00,111.84,111.86,111.78,111.86,151079.0,104.5402,104.5589,104.4841,104.5589,151079.0
2018-08-31 13:50:00,111.86,111.9,111.84,111.88,145205.0,104.5589,104.5963,104.5402,104.5776,145205.0
2018-08-31 14:00:00,111.88,111.9,111.66,111.67,232279.0,104.5776,104.5963,104.3719,104.3813,232279.0
2018-08-31 14:10:00,111.67,111.72,111.58,111.58,312438.0,104.3813,104.428,104.2972,104.2972,312438.0
2018-08-31 14:20:00,111.57,111.75,111.51,111.72,263477.0,104.2878,104.4561,104.2317,104.428,263477.0
2018-08-31 14:30:00,111.72,111.76,111.67,111.74,147963.0,104.428,104.4654,104.3813,104.4467,147963.0
2018-08-31 14:40:00,111.74,111.8,111.7,111.77,180249.0,104.4467,104.5028,104.4093,104.4748,180249.0
2018-08-31 14:50:00,111.77,111.85,111.67,111.73,314637.0,104.4748,104.5495,104.3813,104.4374,314637.0
2018-08-31 15:00:00,111.73,111.95,111.73,111.91,242984.0,104.4374,104.643,104.4374,104.6056,242984.0
2018-08-31 15:10:00,111.91,112.04,111.85,112.02,262182.0,104.6056,104.7271,104.5495,104.7084,262182.0
2018-08-31 15:20:00,112.02,112.04,111.81,111.86,394971.0,104.7084,104.7271,104.5121,104.5589,394971.0
2018-08-31 15:30:00,111.86,112.06,111.81,112.03,468684.0,104.5589,104.7458,104.5121,104.7178,468684.0
2018-08-31 15:40:00,112.03,112.21,111.95,112.05,757893.0,104.7178,104.886,104.643,104.7365,757893.0
2018-08-31 15:50:00,112.06,112.56,112.06,112.33,2813661.0,104.7458,105.2132,104.7458,104.9982,2813661.0
2018-09-04 09:30:00,110.85,111.61,110.67,110.67,2423267.0,103.6148,104.3252,103.4466,103.4466,2423267.0
2018-09-04 09:40:00,110.68,110.74,110.22,110.74,1108359.0,103.4559,103.512,103.0259,103.512,1108359.0
2018-09-04 09:50:00,110.74,111.15,110.7,111.05,807132.0,103.512,103.8952,103.4746,103.8018,807132.0
2018-09-04 10:00:00,111.05,111.42,111.04,111.32,723353.0,103.8018,104.1476,103.7924,104.0541,723353.0
2018-09-04 10:10:00,111.33,111.44,111.14,111.36,499567.0,104.0635,104.1663,103.8859,104.0915,499567.0
2018-09-04 10:20:00,111.37,111.5,111.26,111.29,339922.0,104.1009,104.2224,103.998,104.0261,339922.0
2018-09-04 10:30:00,111.29,111.45,111.2,111.44,432138.0,104.0261,104.1756,103.942,104.1663,432138.0
2018-09-04 10:40:00,111.44,111.81,111.32,111.76,473346.0,104.1663,104.5121,104.0541,104.4654,473346.0
2018-09-04 10:50:00,111.76,111.87,111.67,111.79,360926.0,104.4654,104.5682,104.3813,104.4935,360926.0
2018-09-04 11:00:00,111.78,111.8,111.61,111.76,289777.0,104.4841,104.5028,104.3252,104.4654,289777.0
2018-09-04 11:10:00,111.76,111.94,111.73,111.89,351478.0,104.4654,104.6337,104.4374,104.5869,351478.0
2018-09-04 11:20:00,111.89,111.96,111.77,111.82,354521.0,104.5869,104.6524,104.4748,104.5215,354521.0
2018-09-04 11:30:00,111.82,111.89,111.78,111.83,233978.0,104.5215,104.5869,104.4841,104.5308,233978.0
2018-09-04 11:40:00,111.84,111.85,111.51,111.52,308330.0,104.5402,104.5495,104.2317,104.2411,308330.0
2018-09-04 11:50:00,111.52,111.56,111.24,111.28,433659.0,104.2411,104.2785,103.9794,104.0167,433659.0
2018-09-04 12:00:00,111.27,111.36,111.14,111.23,390672.0,104.0074,104.0915,103.8859,103.97,390672.0
2018-09-04 12:10:00,111.23,111.51,111.17,111.41,330011.0,103.97,104.2317,103.9139,104.1383,330011.0
2018-09-04 12:20:00,111.41,111.45,111.06,111.23,333128.0,104.1383,104.1756,103.8111,103.97,333128.0
2018-09-04 12:30:00,111.23,111.29,111.1,111.2,411907.0,103.97,104.0261,103.8485,103.942,411907.0
2018-09-04 12:40:00,111.19,111.32,111.16,111.25,198926.0,103.9326,104.0541,103.9046,103.9887,198926.0
2018-09-04 12:50:00,111.25,111.28,111.12,111.2,248420.0,103.9887,104.0167,103.8672,103.942,248420.0
2018-09-04 13:00:00,111.19,111.33,111.15,111.28,256602.0,103.9326,104.0635,103.8952,104.0167,256602.0
2018-09-04 13:10:00,111.28,111.37,111.23,111.28,172788.0,104.0167,104.1009,103.97,104.0167,172788.0
2018-09-04 13:20:00,111.28,111.4,111.23,111.36,151089.0,104.0167,104.1289,103.97,104.0915,151089.0
2018-09-04 13:30:00,111.36,111.42,111.22,111.22,208885.0,104.0915,104.1476,103.9607,103.9607,208885.0
2018-09-04 13:40:00,111.23,111.37,111.15,111.32,277887.0,103.97,104.1009,103.8952,104.0541,277887.0
2018-09-04 13:50:00,111.33,111.46,111.24,111.26,257749.0,104.0635,104.185,103.9794,103.998,257749.0
2018-09-04 14:00:00,111.27,111.41,111.24,111.37,223658.0,104.0074,104.1383,103.9794,104.1009,223658.0
2018-09-04 14:10:00,111.37,111.57,111.36,111.51,290993.0,104.1009,104.2878,104.0915,104.2317,290993.0
2018-09-04 14:20:00,111.52,111.69,111.5,111.59,194379.0,104.2411,104.4,104.2224,104.3065,194379.0
2018-09-04 14:30:00,111.59,111.7,111.54,111.66,207716.0,104.3065,104.4093,104.2598,104.3719,207716.0
2018-09-04 14:40:00,111.66,111.73,111.51,111.53,308428.0,104.3719,104.4374,104.2317,104.2504,308428.0
2018-09-04 14:50:00,111.53,111.71,111.51,111.67,179191.0,104.2504,104.4187,104.2317,104.3813,179191.0
2018-09-04 15:00:00,111.67,111.77,111.62,111.73,264740.0,104.3813,104.4748,104.3345,104.4374,264740.0
2018-09-04 15:10:00,111.73,111.76,111.57,111.68,326477.0,104.4374,104.4654,104.2878,104.3906,326477.0
2018-09-04 15:20:00,111.67,111.76,111.64,111.66,289924.0,104.3813,104.4654,104.3532,104.3719,289924.0
2018-09-04 15:30:00,111.67,111.78,111.65,111.75,471431.0,104.3813,104.4841,104.3626,104.4561,471431.0
2018-09-04 15:40:00,111.75,111.75,111.63,111.68,430708.0,104.4561,104.4561,104.3439,104.3906,430708.0
2018-09-04 15:50:00,111.68,111.81,111.52,111.74,1485167.0,104.3906,104.5121,104.2411,104.4467,1485167.0
2018-09-05 09:30:00,111.02,111.42,110.96,111.0,1185245.0,103.7737,104.1476,103.7176,103.755,1185245.0
2018-09-05 09:40:00,110.99,111.05,110.8,110.87,531739.0,103.7457,103.8018,103.5681,103.6335,531739.0
2018-09-05 09:50:00,110.87,110.88,110.28,110.37,583938.0,103.6335,103.6428,103.082,103.1661,583938.0
2018-09-05 10:00:00,110.37,110.51,109.68,110.05,1159905.0,103.1661,103.297,102.5212,102.867,1159905.0
2018-09-05 10:10:00,110.06,110.06,109.57,109.58,890948.0,102.8764,102.8764,102.4184,102.4277,890948.0
2018-09-05 10:20:00,109.59,109.6,108.82,109.18,1424852.0,102.437,102.4464,101.7173,102.0538,1424852.0
2018-09-05 10:30:00,109.19,109.19,108.56,108.71,1022032.0,102.0632,102.0632,101.4743,101.6145,1022032.0
2018-09-05 10:40:00,108.7,109.09,108.52,108.9,1557585.0,101.6051,101.9697,101.4369,101.7921,1557585.0
2018-09-05 10:50:00,108.91,109.28,108.86,109.18,651951.0,101.8014,102.1473,101.7547,102.0538,651951.0
2018-09-05 11:00:00,109.18,109.26,108.87,108.9,411860.0,102.0538,102.1286,101.764,101.7921,411860.0
2018-09-05 11:10:00,108.89,108.9,108.1,108.38,1231911.0,101.7827,101.7921,101.0443,101.306,1231911.0
2018-09-05 11:20:00,108.38,108.67,108.36,108.48,789616.0,101.306,101.5771,101.2873,101.3995,789616.0
2018-09-05 11:30:00,108.47,108.65,108.35,108.59,488100.0,101.3902,101.5584,101.278,101.5023,488100.0
2018-09-05 11:40:00,108.58,108.74,108.56,108.62,369172.0,101.493,101.6425,101.4743,101.5304,369172.0
2018-09-05 11:50:00,108.63,108.81,108.52,108.58,455143.0,101.5397,101.708,101.4369,101.493,455143.0
2018-09-05 12:00:00,108.58,109.2,108.57,109.17,698034.0,101.493,102.0725,101.4836,102.0445,698034.0
2018-09-05 12:10:00,109.17,109.25,109.07,109.21,391739.0,102.0445,102.1192,101.951,102.0819,391739.0
2018-09-05 12:20:00,109.21,109.22,108.95,109.16,486351.0,102.0819,102.0912,101.8388,102.0351,486351.0
2018-09-05 12:30:00,109.16,109.36,109.15,109.2,646037.0,102.0351,102.2221,102.0258,102.0725,646037.0
2018-09-05 12:40:00,109.2,109.21,109.07,109.15,211925.0,102.0725,102.0819,101.951,102.0258,211925.0
2018-09-05 12:50:00,109.14,109.17,108.81,108.87,511880.0,102.0164,102.0445,101.708,101.764,511880.0
2018-09-05 13:00:00,108.87,109.09,108.72,109.01,470719.0,101.764,101.9697,101.6238,101.8949,470719.0
2018-09-05 13:10:00,109.02,109.22,108.98,109.17,288099.0,101.9043,102.0912,101.8669,102.0445,288099.0
2018-09-05 13:20:00,109.17,109.28,109.14,109.24,296657.0,102.0445,102.1473,102.0164,102.1099,296657.0
2018-09-05 13:30:00,109.23,109.29,109.16,109.25,416240.0,102.1005,102.1566,102.0351,102.1192,416240.0
2018-09-05 13:40:00,109.25,109.35,109.15,109.18,309128.0,102.1192,102.2127,102.0258,102.0538,309128.0
2018-09-05 13:50:00,109.18,109.19,108.97,109.11,339239.0,102.0538,102.0632,101.8575,101.9884,339239.0
2018-09-05 14:00:00,109.12,109.18,108.9,109.02,425564.0,101.9977,102.0538,101.7921,101.9043,425564.0
2018-09-05 14:10:00,109.02,109.15,108.96,109.13,358185.0,101.9043,102.0258,101.8482,102.0071,358185.0
2018-09-05 14:20:00,109.13,109.16,108.95,108.95,259518.0,102.0071,102.0351,101.8388,101.8388,259518.0
2018-09-05 14:30:00,108.95,109.09,108.9,109.0,236674.0,101.8388,101.9697,101.7921,101.8856,236674.0
2018-09-05 14:40:00,109.01,109.02,108.74,108.76,349728.0,101.8949,101.9043,101.6425,101.6612,349728.0
2018-09-05 14:50:00,108.75,108.76,108.55,108.72,412929.0,101.6519,101.6612,101.4649,101.6238,412929.0
2018-09-05 15:00:00,108.72,108.9,108.66,108.67,446986.0,101.6238,101.7921,101.5677,101.5771,446986.0
2018-09-05 15:10:00,108.66,108.71,108.51,108.65,481723.0,101.5677,101.6145,101.4275,101.5584,481723.0
2018-09-05 15:20:00,108.64,108.68,108.41,108.48,508676.0,101.5491,101.5864,101.3341,101.3995,508676.0
2018-09-05 15:30:00,108.48,108.52,108.4,108.44,701499.0,101.3995,101.4369,101.3247,101.3621,701499.0
2018-09-05 15:40:00,108.45,108.5,108.23,108.23,1053193.0,101.3715,101.4182,101.1658,101.1658,1053193.0
2018-09-05 15:50:00,108.23,108.52,108.13,108.51,2393761.0,101.1658,101.4369,101.0723,101.4275,2393761.0
2018-09-06 09:30:00,108.56,108.9,108.25,108.58,1145473.0,101.4743,101.7921,101.1845,101.493,1145473.0
2018-09-06 09:40:00,108.58,108.99,108.32,108.95,724531.0,101.493,101.8762,101.2499,101.8388,724531.0
2018-09-06 09:50:00,108.94,108.94,108.64,108.7,474245.0,101.8295,101.8295,101.5491,101.6051,474245.0
2018-09-06 10:00:00,108.71,108.78,108.42,108.5,504638.0,101.6145,101.6799,101.3434,101.4182,504638.0
2018-09-06 10:10:00,108.49,108.5,107.81,108.11,774499.0,101.4088,101.4182,100.7732,101.0536,774499.0
2018-09-06 10:20:00,108.11,108.19,107.88,108.19,444387.0,101.0536,101.1284,100.8387,101.1284,444387.0
2018-09-06 10:30:00,108.18,108.18,107.65,107.79,515221.0,101.1191,101.1191,100.6237,100.7545,515221.0
2018-09-06 10:40:00,107.8,107.93,107.52,107.58,758675.0,100.7639,100.8854,100.5022,100.5582,758675.0
2018-09-06 10:50:00,107.58,107.96,107.51,107.82,449021.0,100.5582,100.9134,100.4928,100.7826,449021.0
2018-09-06 11:00:00,107.82,107.94,107.53,107.7,486843.0,100.7826,100.8947,100.5115,100.6704,486843.0
2018-09-06 11:10:00,107.69,107.97,107.52,107.86,485591.0,100.6611,100.9228,100.5022,100.82,485591.0
2018-09-06 11:20:00,107.86,108.18,107.78,108.05,563053.0,100.82,101.1191,100.7452,100.9976,563053.0
2018-09-06 11:30:00,108.06,108.28,108.01,108.23,342081.0,101.0069,101.2126,100.9602,101.1658,342081.0
2018-09-06 11:40:00,108.24,108.44,108.2,108.33,623729.0,101.1752,101.3621,101.1378,101.2593,623729.0
2018-09-06 11:50:00,108.33,108.35,108.12,108.29,427218.0,101.2593,101.278,101.063,101.2219,427218.0
2018-09-06 12:00:00,108.27,108.36,108.18,108.34,169599.0,101.2032,101.2873,101.1191,101.2686,169599.0
2018-09-06 12:10:00,108.34,108.34,108.11,108.13,290478.0,101.2686,101.2686,101.0536,101.0723,290478.0
2018-09-06 12:20:00,108.14,108.2,107.95,108.19,329324.0,101.0817,101.1378,100.9041,101.1284,329324.0
2018-09-06 12:30:00,108.18,108.26,108.04,108.07,237354.0,101.1191,101.1939,100.9882,101.0163,237354.0
2018-09-06 12:40:00,108.06,108.18,108.0,108.01,461373.0,101.0069,101.1191,100.9508,100.9602,461373.0
2018-09-06 12:50:00,108.02,108.12,107.97,108.0,173174.0,100.9695,101.063,100.9228,100.9508,173174.0
2018-09-06 13:00:00,108.0,108.0,107.77,107.94,279888.0,100.9508,100.9508,100.7358,100.8947,279888.0
2018-09-06 13:10:00,107.94,108.47,107.89,108.46,359471.0,100.8947,101.3902,100.848,101.3808,359471.0
2018-09-06 13:20:00,108.46,108.58,108.38,108.38,308256.0,101.3808,101.493,101.306,101.306,308256.0
2018-09-06 13:30:00,108.38,108.55,108.32,108.36,202777.0,101.306,101.4649,101.2499,101.2873,202777.0
2018-09-06 13:40:00,108.36,108.57,108.33,108.45,253013.0,101.2873,101.4836,101.2593,101.3715,253013.0
2018-09-06 13:50:00,108.45,108.45,108.27,108.35,268422.0,101.3715,101.3715,101.2032,101.278,268422.0
2018-09-06 14:00:00,108.34,108.51,108.21,108.31,300412.0,101.2686,101.4275,101.1471,101.2406,300412.0
2018-09-06 14:10:00,108.31,108.36,108.2,108.32,197110.0,101.2406,101.2873,101.1378,101.2499,197110.0
2018-09-06 14:20:00,108.31,108.31,108.06,108.12,306592.0,101.2406,101.2406,101.0069,101.063,306592.0
2018-09-06 14:30:00,108.12,108.48,108.12,108.33,305733.0,101.063,101.3995,101.063,101.2593,305733.0
2018-09-06 14:40:00,108.32,108.42,108.24,108.33,174443.0,101.2499,101.3434,101.1752,101.2593,174443.0
2018-09-06 14:50:00,108.33,108.37,108.23,108.23,253695.0,101.2593,101.2967,101.1658,101.1658,253695.0
2018-09-06 15:00:00,108.24,108.75,108.24,108.72,460005.0,101.1752,101.6519,101.1752,101.6238,460005.0
2018-09-06 15:10:00,108.71,108.84,108.68,108.72,445871.0,101.6145,101.736,101.5864,101.6238,445871.0
2018-09-06 15:20:00,108.72,108.96,108.69,108.93,494818.0,101.6238,101.8482,101.5958,101.8201,494818.0
2018-09-06 15:30:00,108.93,108.97,108.78,108.89,448173.0,101.8201,101.8575,101.6799,101.7827,448173.0
2018-09-06 15:40:00,108.88,108.94,108.75,108.83,656803.0,101.7734,101.8295,101.6519,101.7267,656803.0
2018-09-06 15:50:00,108.82,108.96,108.63,108.75,1401690.0,101.7173,101.8482,101.5397,101.6519,1401690.0
2018-09-07 09:30:00,108.23,108.25,107.23,107.84,1416123.0,101.1658,101.1845,100.2311,100.8013,1416123.0
2018-09-07 09:40:00,107.83,108.03,107.43,107.67,908127.0,100.7919,100.9789,100.418,100.6424,908127.0
2018-09-07 09:50:00,107.67,108.52,107.66,108.52,1060352.0,100.6424,101.4369,100.633,101.4369,1060352.0
2018-09-07 10:00:00,108.52,108.72,108.41,108.42,563659.0,101.4369,101.6238,101.3341,101.3434,563659.0
2018-09-07 10:10:00,108.41,108.54,108.2,108.33,683245.0,101.3341,101.4556,101.1378,101.2593,683245.0
2018-09-07 10:20:00,108.33,108.5,108.18,108.22,427363.0,101.2593,101.4182,101.1191,101.1565,427363.0
2018-09-07 10:30:00,108.22,108.36,108.08,108.14,454698.0,101.1565,101.2873,101.0256,101.0817,454698.0
2018-09-07 10:40:00,108.13,108.62,108.05,108.59,582250.0,101.0723,101.5304,100.9976,101.5023,582250.0
2018-09-07 10:50:00,108.59,108.73,108.53,108.56,322903.0,101.5023,101.6332,101.4462,101.4743,322903.0
2018-09-07 11:00:00,108.57,108.61,108.32,108.58,444758.0,101.4836,101.521,101.2499,101.493,444758.0
2018-09-07 11:10:00,108.59,108.66,108.47,108.52,224973.0,101.5023,101.5677,101.3902,101.4369,224973.0
2018-09-07 11:20:00,108.52,108.57,108.28,108.54,214318.0,101.4369,101.4836,101.2126,101.4556,214318.0
2018-09-07 11:30:00,108.54,108.65,108.38,108.59,282406.0,101.4556,101.5584,101.306,101.5023,282406.0
2018-09-07 11:40:00,108.59,108.65,108.51,108.61,219137.0,101.5023,101.5584,101.4275,101.521,219137.0
2018-09-07 11:50:00,108.62,108.67,108.48,108.48,302719.0,101.5304,101.5771,101.3995,101.3995,302719.0
2018-09-07 12:00:00,108.48,108.54,107.79,107.87,700359.0,101.3995,101.4556,100.7545,100.8293,700359.0
2018-09-07 12:10:00,107.87,108.34,107.8,108.23,390176.0,100.8293,101.2686,100.7639,101.1658,390176.0
2018-09-07 12:20:00,108.23,108.39,108.07,108.09,329101.0,101.1658,101.3154,101.0163,101.035,329101.0
2018-09-07 12:30:00,108.09,108.39,108.08,108.28,302190.0,101.035,101.3154,101.0256,101.2126,302190.0
2018-09-07 12:40:00,108.29,108.62,108.08,108.57,353967.0,101.2219,101.5304,101.0256,101.4836,353967.0
2018-09-07 12:50:00,108.58,108.72,108.53,108.62,195047.0,101.493,101.6238,101.4462,101.5304,195047.0
2018-09-07 13:00:00,108.62,108.64,108.35,108.38,161158.0,101.5304,101.5491,101.278,101.306,161158.0
2018-09-07 13:10:00,108.37,108.45,108.23,108.24,177178.0,101.2967,101.3715,101.1658,101.1752,177178.0
2018-09-07 13:20:00,108.23,108.42,108.21,108.4,128741.0,101.1658,101.3434,101.1471,101.3247,128741.0
2018-09-07 13:30:00,108.4,108.48,108.2,108.23,201703.0,101.3247,101.3995,101.1378,101.1658,201703.0
2018-09-07 13:40:00,108.23,108.27,108.1,108.12,185684.0,101.1658,101.2032,101.0443,101.063,185684.0
2018-09-07 13:50:00,108.12,108.29,108.1,108.12,212410.0,101.063,101.2219,101.0443,101.063,212410.0
2018-09-07 14:00:00,108.12,108.23,108.1,108.11,172450.0,101.063,101.1658,101.0443,101.0536,172450.0
2018-09-07 14:10:00,108.11,108.28,108.11,108.15,244048.0,101.0536,101.2126,101.0536,101.091,244048.0
2018-09-07 14:20:00,108.14,108.38,108.13,108.37,155815.0,101.0817,101.306,101.0723,101.2967,155815.0
2018-09-07 14:30:00,108.38,108.38,108.15,108.18,219916.0,101.306,101.306,101.091,101.1191,219916.0
2018-09-07 14:40:00,108.19,108.31,108.15,108.22,217278.0,101.1284,101.2406,101.091,101.1565,217278.0
2018-09-07 14:50:00,108.22,108.36,108.11,108.34,256571.0,101.1565,101.2873,101.0536,101.2686,256571.0
2018-09-07 15:00:00,108.34,108.37,108.14,108.15,265682.0,101.2686,101.2967,101.0817,101.091,265682.0
2018-09-07 15:10:00,108.15,108.26,108.14,108.2,193628.0,101.091,101.1939,101.0817,101.1378,193628.0
2018-09-07 15:20:00,108.2,108.24,108.1,108.2,296168.0,101.1378,101.1752,101.0443,101.1378,296168.0
2018-09-07 15:30:00,108.2,108.32,108.08,108.15,491657.0,101.1378,101.2499,101.0256,101.091,491657.0
2018-09-07 15:40:00,108.15,108.21,108.07,108.18,518901.0,101.091,101.1471,101.0163,101.1191,518901.0
2018-09-07 15:50:00,108.18,108.39,107.98,108.29,2626187.0,101.1191,101.3154,100.9321,101.2219,2626187.0
2018-09-10 09:30:00,108.85,108.97,108.41,108.59,1076600.0,101.7453,101.8575,101.3341,101.5023,1076600.0
2018-09-10 09:40:00,108.61,108.87,108.48,108.78,486874.0,101.521,101.764,101.3995,101.6799,486874.0
2018-09-10 09:50:00,108.77,108.85,108.47,108.55,400240.0,101.6706,101.7453,101.3902,101.4649,400240.0
2018-09-10 10:00:00,108.54,108.65,108.36,108.53,417447.0,101.4556,101.5584,101.2873,101.4462,417447.0
2018-09-10 10:10:00,108.52,108.69,108.36,108.64,408815.0,101.4369,101.5958,101.2873,101.5491,408815.0
2018-09-10 10:20:00,108.65,108.76,108.53,108.64,336263.0,101.5584,101.6612,101.4462,101.5491,336263.0
2018-09-10 10:30:00,108.64,108.84,108.55,108.78,402907.0,101.5491,101.736,101.4649,101.6799,402907.0
2018-09-10 10:40:00,108.77,108.84,108.65,108.73,228758.0,101.6706,101.736,101.5584,101.6332,228758.0
2018-09-10 10:50:00,108.73,108.83,108.65,108.69,319561.0,101.6332,101.7267,101.5584,101.5958,319561.0
2018-09-10 11:00:00,108.69,108.82,108.52,108.79,422058.0,101.5958,101.7173,101.4369,101.6893,422058.0
2018-09-10 11:10:00,108.79,109.08,108.78,109.05,459023.0,101.6893,101.9603,101.6799,101.9323,459023.0
2018-09-10 11:20:00,109.05,109.28,109.05,109.22,343874.0,101.9323,102.1473,101.9323,102.0912,343874.0
2018-09-10 11:30:00,109.23,109.24,109.09,109.15,206344.0,102.1005,102.1099,101.9697,102.0258,206344.0
2018-09-10 11:40:00,109.16,109.24,109.1,109.14,217121.0,102.0351,102.1099,101.979,102.0164,217121.0
2018-09-10 11:50:00,109.14,109.2,109.1,109.17,158929.0,102.0164,102.0725,101.979,102.0445,158929.0
2018-09-10 12:00:00,109.17,109.17,109.0,109.11,213124.0,102.0445,102.0445,101.8856,101.9884,213124.0
2018-09-10 12:10:00,109.1,109.35,109.05,109.09,279472.0,101.979,102.2127,101.9323,101.9697,279472.0
2018-09-10 12:20:00,109.1,109.13,108.97,109.07,219042.0,101.979,102.0071,101.8575,101.951,219042.0
2018-09-10 12:30:00,109.08,109.2,109.03,109.1,197890.0,101.9603,102.0725,101.9136,101.979,197890.0
2018-09-10 12:40:00,109.11,109.27,109.02,109.18,195550.0,101.9884,102.1379,101.9043,102.0538,195550.0
2018-09-10 12:50:00,109.18,109.29,109.14,109.29,165628.0,102.0538,102.1566,102.0164,102.1566,165628.0
2018-09-10 13:00:00,109.29,109.37,109.2,109.34,268482.0,102.1566,102.2314,102.0725,102.2034,268482.0
2018-09-10 13:10:00,109.34,109.53,109.3,109.52,231090.0,102.2034,102.381,102.166,102.3716,231090.0
2018-09-10 13:20:00,109.52,109.64,109.51,109.61,296682.0,102.3716,102.4838,102.3623,102.4557,296682.0
2018-09-10 13:30:00,109.61,109.63,109.39,109.41,200613.0,102.4557,102.4744,102.2501,102.2688,200613.0
2018-09-10 13:40:00,109.4,109.52,109.37,109.45,252578.0,102.2594,102.3716,102.2314,102.3062,252578.0
2018-09-10 13:50:00,109.44,109.53,109.39,109.53,183974.0,102.2968,102.381,102.2501,102.381,183974.0
2018-09-10 14:00:00,109.53,109.55,109.36,109.39,219174.0,102.381,102.3997,102.2221,102.2501,219174.0
2018-09-10 14:10:00,109.39,109.4,109.32,109.37,140024.0,102.2501,102.2594,102.1847,102.2314,140024.0
2018-09-10 14:20:00,109.37,109.5,109.3,109.43,199649.0,102.2314,102.3529,102.166,102.2875,199649.0
2018-09-10 14:30:00,109.43,109.47,109.37,109.46,183925.0,102.2875,102.3249,102.2314,102.3155,183925.0
2018-09-10 14:40:00,109.47,109.49,109.42,109.48,147902.0,102.3249,102.3436,102.2781,102.3342,147902.0
2018-09-10 14:50:00,109.48,109.49,109.38,109.49,204377.0,102.3342,102.3436,102.2408,102.3436,204377.0
2018-09-10 15:00:00,109.48,109.56,109.42,109.46,298741.0,102.3342,102.409,102.2781,102.3155,298741.0
2018-09-10 15:10:00,109.46,109.51,109.39,109.41,218409.0,102.3155,102.3623,102.2501,102.2688,218409.0
2018-09-10 15:20:00,109.42,109.45,109.36,109.41,236615.0,102.2781,102.3062,102.2221,102.2688,236615.0
2018-09-10 15:30:00,109.41,109.46,109.38,109.4,255752.0,102.2688,102.3155,102.2408,102.2594,255752.0
2018-09-10 15:40:00,109.39,109.57,109.33,109.49,465981.0,102.2501,102.4184,102.194,102.3436,465981.0
2018-09-10 15:50:00,109.48,109.49,109.11,109.44,2124198.0,102.3342,102.3436,101.9884,102.2968,2124198.0
2018-09-11 09:30:00,108.96,109.79,108.89,109.78,1213352.0,101.8482,102.624,101.7827,102.6146,1213352.0
2018-09-11 09:40:00,109.78,110.06,109.76,109.92,809911.0,102.6146,102.8764,102.596,102.7455,809911.0
2018-09-11 09:50:00,109.93,110.39,109.88,110.17,892004.0,102.7549,103.1848,102.7081,102.9792,892004.0
2018-09-11 10:00:00,110.17,110.53,110.14,110.49,635476.0,102.9792,103.3157,102.9511,103.2783,635476.0
2018-09-11 10:10:00,110.49,110.73,110.39,110.52,700203.0,103.2783,103.5026,103.1848,103.3063,700203.0
2018-09-11 10:20:00,110.52,110.71,110.47,110.68,324433.0,103.3063,103.4839,103.2596,103.4559,324433.0
2018-09-11 10:30:00,110.69,110.7,110.44,110.49,342646.0,103.4653,103.4746,103.2316,103.2783,342646.0
2018-09-11 10:40:00,110.5,110.56,110.32,110.37,264901.0,103.2877,103.3437,103.1194,103.1661,264901.0
2018-09-11 10:50:00,110.37,110.46,110.25,110.3,312442.0,103.1661,103.2503,103.054,103.1007,312442.0
2018-09-11 11:00:00,110.3,110.5,110.25,110.41,373814.0,103.1007,103.2877,103.054,103.2035,373814.0
2018-09-11 11:10:00,110.41,110.58,110.35,110.4,259496.0,103.2035,103.3624,103.1474,103.1942,259496.0
2018-09-11 11:20:00,110.41,110.5,110.28,110.39,211584.0,103.2035,103.2877,103.082,103.1848,211584.0
2018-09-11 11:30:00,110.4,110.54,110.39,110.5,238184.0,103.1942,103.325,103.1848,103.2877,238184.0
2018-09-11 11:40:00,110.51,110.85,110.47,110.84,409727.0,103.297,103.6148,103.2596,103.6055,409727.0
2018-09-11 11:50:00,110.84,111.29,110.81,111.25,842981.0,103.6055,104.0261,103.5774,103.9887,842981.0
2018-09-11 12:00:00,111.25,111.44,111.13,111.37,541971.0,103.9887,104.1663,103.8765,104.1009,541971.0
2018-09-11 12:10:00,111.37,111.41,111.31,111.34,522059.0,104.1009,104.1383,104.0448,104.0728,522059.0
2018-09-11 12:20:00,111.35,111.37,111.14,111.17,429795.0,104.0822,104.1009,103.8859,103.9139,429795.0
2018-09-11 12:30:00,111.18,111.25,111.18,111.19,172673.0,103.9233,103.9887,103.9233,103.9326,172673.0
2018-09-11 12:40:00,111.19,111.21,111.03,111.06,180910.0,103.9326,103.9513,103.7831,103.8111,180910.0
2018-09-11 12:50:00,111.07,111.16,110.97,111.15,304328.0,103.8204,103.9046,103.727,103.8952,304328.0
2018-09-11 13:00:00,111.15,111.23,110.98,110.98,262841.0,103.8952,103.97,103.7363,103.7363,262841.0
2018-09-11 13:10:00,110.98,111.05,110.86,110.94,253866.0,103.7363,103.8018,103.6242,103.6989,253866.0
2018-09-11 13:20:00,110.94,110.95,110.62,110.79,335041.0,103.6989,103.7083,103.3998,103.5587,335041.0
2018-09-11 13:30:00,110.79,110.97,110.78,110.92,194642.0,103.5587,103.727,103.5494,103.6802,194642.0
2018-09-11 13:40:00,110.92,110.98,110.82,110.97,170623.0,103.6802,103.7363,103.5868,103.727,170623.0
2018-09-11 13:50:00,110.98,111.0,110.88,110.93,251705.0,103.7363,103.755,103.6428,103.6896,251705.0
2018-09-11 14:00:00,110.92,110.98,110.84,110.95,167863.0,103.6802,103.7363,103.6055,103.7083,167863.0
2018-09-11 14:10:00,110.96,111.08,110.92,111.08,198643.0,103.7176,103.8298,103.6802,103.8298,198643.0
2018-09-11 14:20:00,111.08,111.23,111.06,111.21,293066.0,103.8298,103.97,103.8111,103.9513,293066.0
2018-09-11 14:30:00,111.2,111.28,111.15,111.16,280291.0,103.942,104.0167,103.8952,103.9046,280291.0
2018-09-11 14:40:00,111.16,111.19,111.08,111.15,195495.0,103.9046,103.9326,103.8298,103.8952,195495.0
2018-09-11 14:50:00,111.14,111.25,111.14,111.21,207261.0,103.8859,103.9887,103.8859,103.9513,207261.0
2018-09-11 15:00:00,111.2,111.35,111.2,111.32,301870.0,103.942,104.0822,103.942,104.0541,301870.0
2018-09-11 15:10:00,111.32,111.45,111.31,111.31,358137.0,104.0541,104.1756,104.0448,104.0448,358137.0
2018-09-11 15:20:00,111.31,111.39,111.3,111.35,256301.0,104.0448,104.1196,104.0354,104.0822,256301.0
2018-09-11 15:30:00,111.35,111.41,111.3,111.38,402479.0,104.0822,104.1383,104.0354,104.1102,402479.0
2018-09-11 15:40:00,111.39,111.59,111.32,111.56,1151585.0,104.1196,104.3065,104.0541,104.2785,1151585.0
2018-09-11 15:50:00,111.56,111.56,111.15,111.26,2520823.0,104.2785,104.2785,103.8952,103.998,2520823.0
2018-09-12 09:30:00,111.43,111.65,111.0,111.4,1062377.0,104.157,104.3626,103.755,104.1289,1062377.0
2018-09-12 09:40:00,111.4,111.61,111.34,111.47,449741.0,104.1289,104.3252,104.0728,104.1943,449741.0
2018-09-12 09:50:00,111.47,111.58,111.16,111.22,459621.0,104.1943,104.2972,103.9046,103.9607,459621.0
2018-09-12 10:00:00,111.22,111.68,111.19,111.22,613470.0,103.9607,104.3906,103.9326,103.9607,613470.0
2018-09-12 10:10:00,111.22,111.33,111.0,111.2,459220.0,103.9607,104.0635,103.755,103.942,459220.0
2018-09-12 10:20:00,111.2,111.24,111.03,111.13,534751.0,103.942,103.9794,103.7831,103.8765,534751.0
2018-09-12 10:30:00,111.13,111.15,110.51,110.69,575167.0,103.8765,103.8952,103.297,103.4653,575167.0
2018-09-12 10:40:00,110.68,110.83,110.64,110.65,306829.0,103.4559,103.5961,103.4185,103.4279,306829.0
2018-09-12 10:50:00,110.64,110.94,110.62,110.78,304709.0,103.4185,103.6989,103.3998,103.5494,304709.0
2018-09-12 11:00:00,110.78,111.05,110.73,110.88,390522.0,103.5494,103.8018,103.5026,103.6428,390522.0
2018-09-12 11:10:00,110.89,111.6,110.89,111.42,831650.0,103.6522,104.3159,103.6522,104.1476,831650.0
2018-09-12 11:20:00,111.42,111.55,111.33,111.5,376154.0,104.1476,104.2691,104.0635,104.2224,376154.0
2018-09-12 11:30:00,111.49,111.6,111.31,111.34,279005.0,104.213,104.3159,104.0448,104.0728,279005.0
2018-09-12 11:40:00,111.34,111.43,111.06,111.12,288036.0,104.0728,104.157,103.8111,103.8672,288036.0
2018-09-12 11:50:00,111.11,111.12,110.67,110.68,552737.0,103.8578,103.8672,103.4466,103.4559,552737.0
2018-09-12 12:00:00,110.68,111.21,110.67,110.95,367396.0,103.4559,103.9513,103.4466,103.7083,367396.0
2018-09-12 12:10:00,110.96,111.18,110.93,111.17,192372.0,103.7176,103.9233,103.6896,103.9139,192372.0
2018-09-12 12:20:00,111.18,111.33,111.17,111.31,215319.0,103.9233,104.0635,103.9139,104.0448,215319.0
2018-09-12 12:30:00,111.31,111.32,111.17,111.31,223745.0,104.0448,104.0541,103.9139,104.0448,223745.0
2018-09-12 12:40:00,111.31,111.45,111.26,111.35,211723.0,104.0448,104.1756,103.998,104.0822,211723.0
2018-09-12 12:50:00,111.35,111.39,111.25,111.3,133309.0,104.0822,104.1196,103.9887,104.0354,133309.0
2018-09-12 13:00:00,111.3,111.38,111.17,111.22,183540.0,104.0354,104.1102,103.9139,103.9607,183540.0
2018-09-12 13:10:00,111.21,111.31,111.04,111.13,193894.0,103.9513,104.0448,103.7924,103.8765,193894.0
2018-09-12 13:20:00,111.13,111.36,111.13,111.34,185971.0,103.8765,104.0915,103.8765,104.0728,185971.0
2018-09-12 13:30:00,111.34,111.44,111.3,111.35,136670.0,104.0728,104.1663,104.0354,104.0822,136670.0
2018-09-12 13:40:00,111.35,111.39,111.12,111.16,182323.0,104.0822,104.1196,103.8672,103.9046,182323.0
2018-09-12 13:50:00,111.14,111.24,111.09,111.19,150767.0,103.8859,103.9794,103.8391,103.9326,150767.0
2018-09-12 14:00:00,111.19,111.29,111.04,111.09,195033.0,103.9326,104.0261,103.7924,103.8391,195033.0
2018-09-12 14:10:00,111.1,111.23,111.05,111.2,184506.0,103.8485,103.97,103.8018,103.942,184506.0
2018-09-12 14:20:00,111.21,111.29,111.16,111.17,155406.0,103.9513,104.0261,103.9046,103.9139,155406.0
2018-09-12 14:30:00,111.18,111.25,111.11,111.21,145418.0,103.9233,103.9887,103.8578,103.9513,145418.0
2018-09-12 14:40:00,111.21,111.27,111.06,111.25,192541.0,103.9513,104.0074,103.8111,103.9887,192541.0
2018-09-12 14:50:00,111.26,111.33,111.23,111.3,161861.0,103.998,104.0635,103.97,104.0354,161861.0
2018-09-12 15:00:00,111.3,111.58,111.3,111.51,295282.0,104.0354,104.2972,104.0354,104.2317,295282.0
2018-09-12 15:10:00,111.51,111.63,111.51,111.6,244218.0,104.2317,104.3439,104.2317,104.3159,244218.0
2018-09-12 15:20:00,111.61,111.71,111.56,111.7,306301.0,104.3252,104.4187,104.2785,104.4093,306301.0
2018-09-12 15:30:00,111.7,111.76,111.66,111.7,308920.0,104.4093,104.4654,104.3719,104.4093,308920.0
2018-09-12 15:40:00,111.7,111.77,111.59,111.6,433505.0,104.4093,104.4748,104.3065,104.3159,433505.0
2018-09-12 15:50:00,111.6,111.85,111.6,111.67,1262159.0,104.3159,104.5495,104.3159,104.3813,1262159.0
2018-09-13 09:30:00,112.12,113.35,112.12,113.25,1868582.0,104.8019,105.9516,104.8019,105.8582,1868582.0
2018-09-13 09:40:00,113.25,113.73,112.91,113.66,1036386.0,105.8582,106.3068,105.5404,106.2414,1036386.0
2018-09-13 09:50:00,113.66,113.69,112.95,113.03,1199791.0,106.2414,106.2694,105.5777,105.6525,1199791.0
2018-09-13 10:00:00,113.04,113.5,113.03,113.35,723085.0,105.6619,106.0918,105.6525,105.9516,723085.0
2018-09-13 10:10:00,113.34,113.38,112.92,113.15,779632.0,105.9423,105.9797,105.5497,105.7647,779632.0
2018-09-13 10:20:00,113.15,113.26,112.95,113.16,679335.0,105.7647,105.8675,105.5777,105.774,679335.0
2018-09-13 10:30:00,113.16,113.24,112.83,112.83,535962.0,105.774,105.8488,105.4656,105.4656,535962.0
2018-09-13 10:40:00,112.83,112.9,112.49,112.83,593817.0,105.4656,105.531,105.1478,105.4656,593817.0
2018-09-13 10:50:00,112.83,112.94,112.75,112.91,537622.0,105.4656,105.5684,105.3908,105.5404,537622.0
2018-09-13 11:00:00,112.91,113.2,112.75,113.15,606583.0,105.5404,105.8114,105.3908,105.7647,606583.0
2018-09-13 11:10:00,113.15,113.17,112.87,112.9,468158.0,105.7647,105.7834,105.503,105.531,468158.0
2018-09-13 11:20:00,112.9,112.94,112.72,112.82,615440.0,105.531,105.5684,105.3628,105.4562,615440.0
2018-09-13 11:30:00,112.82,112.94,112.65,112.85,371367.0,105.4562,105.5684,105.2973,105.4843,371367.0
2018-09-13 11:40:00,112.85,113.03,112.76,113.0,291729.0,105.4843,105.6525,105.4001,105.6245,291729.0
2018-09-13 11:50:00,113.0,113.03,112.86,112.92,428705.0,105.6245,105.6525,105.4936,105.5497,428705.0
2018-09-13 12:00:00,112.92,113.06,112.84,112.91,407326.0,105.5497,105.6806,105.4749,105.5404,407326.0
2018-09-13 12:10:00,112.9,112.95,112.8,112.88,214167.0,105.531,105.5777,105.4375,105.5123,214167.0
2018-09-13 12:20:00,112.89,112.94,112.79,112.8,209022.0,105.5217,105.5684,105.4282,105.4375,209022.0
2018-09-13 12:30:00,112.8,112.92,112.77,112.91,207760.0,105.4375,105.5497,105.4095,105.5404,207760.0
2018-09-13 12:40:00,112.91,112.92,112.79,112.88,203541.0,105.5404,105.5497,105.4282,105.5123,203541.0
2018-09-13 12:50:00,112.88,112.9,112.68,112.7,243504.0,105.5123,105.531,105.3254,105.3441,243504.0
2018-09-13 13:00:00,112.71,112.71,112.61,112.68,231513.0,105.3534,105.3534,105.2599,105.3254,231513.0
2018-09-13 13:10:00,112.69,112.84,112.65,112.83,248091.0,105.3347,105.4749,105.2973,105.4656,248091.0
2018-09-13 13:20:00,112.83,112.92,112.81,112.9,160784.0,105.4656,105.5497,105.4469,105.531,160784.0
2018-09-13 13:30:00,112.89,112.92,112.78,112.82,162052.0,105.5217,105.5497,105.4188,105.4562,162052.0
2018-09-13 13:40:00,112.81,112.86,112.72,112.72,141140.0,105.4469,105.4936,105.3628,105.3628,141140.0
2018-09-13 13:50:00,112.73,112.76,112.68,112.72,195426.0,105.3721,105.4001,105.3254,105.3628,195426.0
2018-09-13 14:00:00,112.73,112.85,112.72,112.8,150688.0,105.3721,105.4843,105.3628,105.4375,150688.0
2018-09-13 14:10:00,112.81,112.83,112.49,112.56,315137.0,105.4469,105.4656,105.1478,105.2132,315137.0
2018-09-13 14:20:00,112.57,112.58,112.48,112.5,299308.0,105.2225,105.2319,105.1384,105.1571,299308.0
2018-09-13 14:30:00,112.51,112.53,112.46,112.49,232010.0,105.1665,105.1852,105.1197,105.1478,232010.0
2018-09-13 14:40:00,112.5,112.6,112.48,112.54,233814.0,105.1571,105.2506,105.1384,105.1945,233814.0
2018-09-13 14:50:00,112.55,112.73,112.49,112.7,318432.0,105.2038,105.3721,105.1478,105.3441,318432.0
2018-09-13 15:00:00,112.71,112.72,112.53,112.58,238610.0,105.3534,105.3628,105.1852,105.2319,238610.0
2018-09-13 15:10:00,112.58,112.64,112.47,112.5,396004.0,105.2319,105.288,105.1291,105.1571,396004.0
2018-09-13 15:20:00,112.5,112.54,112.43,112.51,370755.0,105.1571,105.1945,105.0917,105.1665,370755.0
2018-09-13 15:30:00,112.5,112.55,112.46,112.52,427734.0,105.1571,105.2038,105.1197,105.1758,427734.0
2018-09-13 15:40:00,112.53,112.63,112.49,112.62,564296.0,105.1852,105.2786,105.1478,105.2693,564296.0
2018-09-13 15:50:00,112.63,112.94,112.62,112.91,1656603.0,105.2786,105.5684,105.2693,105.5404,1656603.0
2018-09-14 09:30:00,113.36,113.54,113.22,113.31,882109.0,105.961,106.1292,105.8301,105.9142,882109.0
2018-09-14 09:40:00,113.31,113.58,112.89,113.05,522157.0,105.9142,106.1666,105.5217,105.6712,522157.0
2018-09-14 09:50:00,113.05,113.27,113.0,113.24,361163.0,105.6712,105.8769,105.6245,105.8488,361163.0
2018-09-14 10:00:00,113.25,113.4,113.13,113.29,736306.0,105.8582,105.9984,105.746,105.8955,736306.0
2018-09-14 10:10:00,113.29,113.6,113.26,113.48,455461.0,105.8955,106.1853,105.8675,106.0731,455461.0
2018-09-14 10:20:00,113.49,113.55,113.37,113.4,307553.0,106.0825,106.1386,105.9703,105.9984,307553.0
2018-09-14 10:30:00,113.41,113.73,113.4,113.62,503255.0,106.0077,106.3068,105.9984,106.204,503255.0
2018-09-14 10:40:00,113.61,113.69,113.49,113.5,520411.0,106.1947,106.2694,106.0825,106.0918,520411.0
2018-09-14 10:50:00,113.5,113.66,113.42,113.61,336713.0,106.0918,106.2414,106.0171,106.1947,336713.0
2018-09-14 11:00:00,113.61,113.61,113.31,113.4,519275.0,106.1947,106.1947,105.9142,105.9984,519275.0
2018-09-14 11:10:00,113.4,113.4,113.04,113.1,602254.0,105.9984,105.9984,105.6619,105.7179,602254.0
2018-09-14 11:20:00,113.1,113.24,113.03,113.24,411924.0,105.7179,105.8488,105.6525,105.8488,411924.0
2018-09-14 11:30:00,113.25,113.35,113.23,113.33,236605.0,105.8582,105.9516,105.8395,105.9329,236605.0
2018-09-14 11:40:00,113.33,113.41,113.3,113.4,182176.0,105.9329,106.0077,105.9049,105.9984,182176.0
2018-09-14 11:50:00,113.41,113.48,113.39,113.47,206169.0,106.0077,106.0731,105.989,106.0638,206169.0
2018-09-14 12:00:00,113.47,113.49,113.06,113.12,1026439.0,106.0638,106.0825,105.6806,105.7366,1026439.0
2018-09-14 12:10:00,113.12,113.13,112.87,112.88,454705.0,105.7366,105.746,105.503,105.5123,454705.0
2018-09-14 12:20:00,112.88,112.96,112.59,112.64,424801.0,105.5123,105.5871,105.2412,105.288,424801.0
2018-09-14 12:30:00,112.65,112.87,112.57,112.79,318297.0,105.2973,105.503,105.2225,105.4282,318297.0
2018-09-14 12:40:00,112.79,113.04,112.78,113.02,197982.0,105.4282,105.6619,105.4188,105.6432,197982.0
2018-09-14 12:50:00,113.01,113.01,112.82,112.83,193503.0,105.6338,105.6338,105.4562,105.4656,193503.0
2018-09-14 13:00:00,112.82,112.84,112.48,112.54,275053.0,105.4562,105.4749,105.1384,105.1945,275053.0
2018-09-14 13:10:00,112.53,112.8,112.44,112.78,186769.0,105.1852,105.4375,105.101,105.4188,186769.0
2018-09-14 13:20:00,112.79,112.97,112.77,112.93,212492.0,105.4282,105.5964,105.4095,105.559,212492.0
2018-09-14 13:30:00,112.93,113.23,112.93,113.17,309857.0,105.559,105.8395,105.559,105.7834,309857.0
2018-09-14 13:40:00,113.18,113.18,113.06,113.13,131071.0,105.7927,105.7927,105.6806,105.746,131071.0
2018-09-14 13:50:00,113.14,113.29,113.13,113.23,168515.0,105.7553,105.8955,105.746,105.8395,168515.0
2018-09-14 14:00:00,113.23,113.34,113.21,113.25,178463.0,105.8395,105.9423,105.8208,105.8582,178463.0
2018-09-14 14:10:00,113.26,113.29,113.1,113.12,188003.0,105.8675,105.8955,105.7179,105.7366,188003.0
2018-09-14 14:20:00,113.12,113.22,113.09,113.14,168473.0,105.7366,105.8301,105.7086,105.7553,168473.0
2018-09-14 14:30:00,113.15,113.18,113.04,113.16,152384.0,105.7647,105.7927,105.6619,105.774,152384.0
2018-09-14 14:40:00,113.15,113.2,113.12,113.17,128596.0,105.7647,105.8114,105.7366,105.7834,128596.0
2018-09-14 14:50:00,113.18,113.24,113.15,113.19,170810.0,105.7927,105.8488,105.7647,105.8021,170810.0
2018-09-14 15:00:00,113.19,113.25,113.16,113.22,135417.0,105.8021,105.8582,105.774,105.8301,135417.0
2018-09-14 15:10:00,113.22,113.27,113.18,113.26,191733.0,105.8301,105.8769,105.7927,105.8675,191733.0
2018-09-14 15:20:00,113.25,113.26,113.11,113.12,169308.0,105.8582,105.8675,105.7273,105.7366,169308.0
2018-09-14 15:30:00,113.11,113.27,113.11,113.26,292509.0,105.7273,105.8769,105.7273,105.8675,292509.0
2018-09-14 15:40:00,113.26,113.41,113.22,113.39,393529.0,105.8675,106.0077,105.8301,105.989,393529.0
2018-09-14 15:50:00,113.4,113.57,113.31,113.35,1196665.0,105.9984,106.1573,105.9142,105.9516,1196665.0
2018-09-17 09:30:00,113.69,113.7,112.92,113.05,1455613.0,106.2694,106.2788,105.5497,105.6712,1455613.0
2018-09-17 09:40:00,113.05,113.4,112.98,113.28,477385.0,105.6712,105.9984,105.6058,105.8862,477385.0
2018-09-17 09:50:00,113.28,113.59,113.26,113.52,405949.0,105.8862,106.176,105.8675,106.1105,405949.0
2018-09-17 10:00:00,113.52,113.52,112.8,112.94,763591.0,106.1105,106.1105,105.4375,105.5684,763591.0
2018-09-17 10:10:00,112.95,113.02,112.64,112.79,608981.0,105.5777,105.6432,105.288,105.4282,608981.0
2018-09-17 10:20:00,112.78,112.86,112.75,112.83,385580.0,105.4188,105.4936,105.3908,105.4656,385580.0
2018-09-17 10:30:00,112.83,112.99,112.72,112.97,354680.0,105.4656,105.6151,105.3628,105.5964,354680.0
2018-09-17 10:40:00,112.97,113.01,112.66,112.7,305577.0,105.5964,105.6338,105.3067,105.3441,305577.0
2018-09-17 10:50:00,112.7,112.75,112.4,112.48,438745.0,105.3441,105.3908,105.0636,105.1384,438745.0
2018-09-17 11:00:00,112.48,112.64,112.39,112.51,435816.0,105.1384,105.288,105.0543,105.1665,435816.0
2018-09-17 11:10:00,112.51,112.75,112.48,112.5,333849.0,105.1665,105.3908,105.1384,105.1571,333849.0
2018-09-17 11:20:00,112.51,112.65,112.43,112.5,217283.0,105.1665,105.2973,105.0917,105.1571,217283.0
2018-09-17 11:30:00,112.5,112.58,112.41,112.53,309684.0,105.1571,105.2319,105.073,105.1852,309684.0
2018-09-17 11:40:00,112.52,112.62,112.46,112.51,194399.0,105.1758,105.2693,105.1197,105.1665,194399.0
2018-09-17 11:50:00,112.5,112.63,112.49,112.6,271481.0,105.1571,105.2786,105.1478,105.2506,271481.0
2018-09-17 12:00:00,112.6,112.73,112.57,112.63,254529.0,105.2506,105.3721,105.2225,105.2786,254529.0
2018-09-17 12:10:00,112.64,112.7,112.59,112.67,245906.0,105.288,105.3441,105.2412,105.316,245906.0
2018-09-17 12:20:00,112.68,112.73,112.57,112.57,202868.0,105.3254,105.3721,105.2225,105.2225,202868.0
2018-09-17 12:30:00,112.58,112.6,112.43,112.53,357339.0,105.2319,105.2506,105.0917,105.1852,357339.0
2018-09-17 12:40:00,112.52,112.68,112.47,112.68,126389.0,105.1758,105.3254,105.1291,105.3254,126389.0
2018-09-17 12:50:00,112.67,112.75,112.53,112.73,213839.0,105.316,105.3908,105.1852,105.3721,213839.0
2018-09-17 13:00:00,112.72,112.79,112.69,112.73,185568.0,105.3628,105.4282,105.3347,105.3721,185568.0
2018-09-17 13:10:00,112.73,112.74,112.63,112.65,110270.0,105.3721,105.3814,105.2786,105.2973,110270.0
2018-09-17 13:20:00,112.65,112.66,112.52,112.56,174875.0,105.2973,105.3067,105.1758,105.2132,174875.0
2018-09-17 13:30:00,112.56,112.58,112.47,112.54,255206.0,105.2132,105.2319,105.1291,105.1945,255206.0
2018-09-17 13:40:00,112.54,112.67,112.52,112.66,175019.0,105.1945,105.316,105.1758,105.3067,175019.0
2018-09-17 13:50:00,112.65,112.89,112.6,112.66,309013.0,105.2973,105.5217,105.2506,105.3067,309013.0
2018-09-17 14:00:00,112.65,112.71,112.58,112.68,151046.0,105.2973,105.3534,105.2319,105.3254,151046.0
2018-09-17 14:10:00,112.68,112.81,112.65,112.74,210337.0,105.3254,105.4469,105.2973,105.3814,210337.0
2018-09-17 14:20:00,112.74,112.85,112.72,112.72,281862.0,105.3814,105.4843,105.3628,105.3628,281862.0
2018-09-17 14:30:00,112.73,112.77,112.66,112.68,164502.0,105.3721,105.4095,105.3067,105.3254,164502.0
2018-09-17 14:40:00,112.68,112.71,112.6,112.63,144835.0,105.3254,105.3534,105.2506,105.2786,144835.0
2018-09-17 14:50:00,112.63,112.72,112.53,112.58,264514.0,105.2786,105.3628,105.1852,105.2319,264514.0
2018-09-17 15:00:00,112.58,112.62,112.33,112.4,391783.0,105.2319,105.2693,104.9982,105.0636,391783.0
2018-09-17 15:10:00,112.41,112.43,112.11,112.12,494391.0,105.073,105.0917,104.7926,104.8019,494391.0
2018-09-17 15:20:00,112.12,112.25,112.02,112.18,384857.0,104.8019,104.9234,104.7084,104.858,384857.0
2018-09-17 15:30:00,112.19,112.21,111.95,111.98,586015.0,104.8673,104.886,104.643,104.6711,586015.0
2018-09-17 15:40:00,111.98,112.23,111.86,112.21,695573.0,104.6711,104.9047,104.5589,104.886,695573.0
2018-09-17 15:50:00,112.22,112.25,112.02,112.18,1485270.0,104.8954,104.9234,104.7084,104.858,1485270.0
2018-09-18 09:30:00,112.07,113.13,111.72,113.04,1327094.0,104.7552,105.746,104.428,105.6619,1327094.0
2018-09-18 09:40:00,113.04,113.21,112.62,112.91,670977.0,105.6619,105.8208,105.2693,105.5404,670977.0
2018-09-18 09:50:00,112.92,113.29,112.85,113.23,690827.0,105.5497,105.8955,105.4843,105.8395,690827.0
2018-09-18 10:00:00,113.23,113.48,113.14,113.17,830403.0,105.8395,106.0731,105.7553,105.7834,830403.0
2018-09-18 10:10:00,113.17,113.49,113.11,113.47,529627.0,105.7834,106.0825,105.7273,106.0638,529627.0
2018-09-18 10:20:00,113.47,113.5,113.25,113.35,444972.0,106.0638,106.0918,105.8582,105.9516,444972.0
2018-09-18 10:30:00,113.35,113.37,113.15,113.19,334111.0,105.9516,105.9703,105.7647,105.8021,334111.0
2018-09-18 10:40:00,113.19,113.45,113.06,113.27,544774.0,105.8021,106.0451,105.6806,105.8769,544774.0
2018-09-18 10:50:00,113.27,113.34,113.13,113.21,419874.0,105.8769,105.9423,105.746,105.8208,419874.0
2018-09-18 11:00:00,113.2,113.26,113.16,113.23,423389.0,105.8114,105.8675,105.774,105.8395,423389.0
2018-09-18 11:10:00,113.23,113.34,113.17,113.19,423835.0,105.8395,105.9423,105.7834,105.8021,423835.0
2018-09-18 11:20:00,113.19,113.35,113.18,113.29,419843.0,105.8021,105.9516,105.7927,105.8955,419843.0
2018-09-18 11:30:00,113.29,113.41,113.27,113.33,341781.0,105.8955,106.0077,105.8769,105.9329,341781.0
2018-09-18 11:40:00,113.34,113.41,113.23,113.36,367334.0,105.9423,106.0077,105.8395,105.961,367334.0
2018-09-18 11:50:00,113.35,113.54,113.32,113.54,335840.0,105.9516,106.1292,105.9236,106.1292,335840.0
2018-09-18 12:00:00,113.54,113.7,113.47,113.5,413480.0,106.1292,106.2788,106.0638,106.0918,413480.0
2018-09-18 12:10:00,113.5,113.52,113.28,113.3,270003.0,106.0918,106.1105,105.8862,105.9049,270003.0
2018-09-18 12:20:00,113.3,113.48,113.29,113.44,209311.0,105.9049,106.0731,105.8955,106.0358,209311.0
2018-09-18 12:30:00,113.43,113.51,113.37,113.5,240137.0,106.0264,106.1012,105.9703,106.0918,240137.0
2018-09-18 12:40:00,113.5,113.52,113.38,113.42,266632.0,106.0918,106.1105,105.9797,106.0171,266632.0
2018-09-18 12:50:00,113.42,113.5,113.31,113.41,325628.0,106.0171,106.0918,105.9142,106.0077,325628.0
2018-09-18 13:00:00,113.42,113.48,113.39,113.45,138545.0,106.0171,106.0731,105.989,106.0451,138545.0
2018-09-18 13:10:00,113.44,113.5,113.39,113.41,179906.0,106.0358,106.0918,105.989,106.0077,179906.0
2018-09-18 13:20:00,113.41,113.43,113.32,113.36,214650.0,106.0077,106.0264,105.9236,105.961,214650.0
2018-09-18 13:30:00,113.36,113.41,113.26,113.39,236895.0,105.961,106.0077,105.8675,105.989,236895.0
2018-09-18 13:40:00,113.39,113.49,113.35,113.48,198238.0,105.989,106.0825,105.9516,106.0731,198238.0
2018-09-18 13:50:00,113.48,113.61,113.47,113.6,174869.0,106.0731,106.1947,106.0638,106.1853,174869.0
2018-09-18 14:00:00,113.59,113.62,113.5,113.51,190432.0,106.176,106.204,106.0918,106.1012,190432.0
2018-09-18 14:10:00,113.52,113.58,113.52,113.57,150226.0,106.1105,106.1666,106.1105,106.1573,150226.0
2018-09-18 14:20:00,113.57,113.66,113.5,113.62,205752.0,106.1573,106.2414,106.0918,106.204,205752.0
2018-09-18 14:30:00,113.62,113.69,113.6,113.62,187489.0,106.204,106.2694,106.1853,106.204,187489.0
2018-09-18 14:40:00,113.62,113.69,113.61,113.65,175643.0,106.204,106.2694,106.1947,106.2321,175643.0
2018-09-18 14:50:00,113.64,113.65,113.48,113.53,184023.0,106.2227,106.2321,106.0731,106.1199,184023.0
2018-09-18 15:00:00,113.52,113.61,113.49,113.54,176583.0,106.1105,106.1947,106.0825,106.1292,176583.0
2018-09-18 15:10:00,113.54,113.57,113.49,113.52,236227.0,106.1292,106.1573,106.0825,106.1105,236227.0
2018-09-18 15:20:00,113.52,113.59,113.52,113.58,235531.0,106.1105,106.176,106.1105,106.1666,235531.0
2018-09-18 15:30:00,113.57,113.59,113.36,113.41,343631.0,106.1573,106.176,105.961,106.0077,343631.0
2018-09-18 15:40:00,113.41,113.49,113.3,113.45,555880.0,106.0077,106.0825,105.9049,106.0451,555880.0
2018-09-18 15:50:00,113.44,113.45,113.21,113.22,2318640.0,106.0358,106.0451,105.8208,105.8301,2318640.0
2018-09-19 09:30:00,113.05,113.32,112.47,112.51,1181098.0,105.6712,105.9236,105.1291,105.1665,1181098.0
2018-09-19 09:40:00,112.51,112.55,111.95,112.01,910249.0,105.1665,105.2038,104.643,104.6991,910249.0
2018-09-19 09:50:00,112.01,112.01,111.74,111.87,895509.0,104.6991,104.6991,104.4467,104.5682,895509.0
2018-09-19 10:00:00,111.87,112.11,111.82,111.94,683706.0,104.5682,104.7926,104.5215,104.6337,683706.0
2018-09-19 10:10:00,111.95,111.95,111.56,111.58,685734.0,104.643,104.643,104.2785,104.2972,685734.0
2018-09-19 10:20:00,111.58,111.88,111.5,111.79,766703.0,104.2972,104.5776,104.2224,104.4935,766703.0
2018-09-19 10:30:00,111.79,111.99,111.7,111.93,538167.0,104.4935,104.6804,104.4093,104.6243,538167.0
2018-09-19 10:40:00,111.93,112.0,111.75,111.76,301159.0,104.6243,104.6897,104.4561,104.4654,301159.0
2018-09-19 10:50:00,111.76,111.77,111.5,111.63,445068.0,104.4654,104.4748,104.2224,104.3439,445068.0
2018-09-19 11:00:00,111.64,112.03,111.52,112.03,584375.0,104.3532,104.7178,104.2411,104.7178,584375.0
2018-09-19 11:10:00,112.05,112.27,112.02,112.08,476053.0,104.7365,104.9421,104.7084,104.7645,476053.0
2018-09-19 11:20:00,112.09,112.16,111.96,112.06,284391.0,104.7739,104.8393,104.6524,104.7458,284391.0
2018-09-19 11:30:00,112.05,112.06,111.88,111.96,223716.0,104.7365,104.7458,104.5776,104.6524,223716.0
2018-09-19 11:40:00,111.96,111.99,111.6,111.72,385141.0,104.6524,104.6804,104.3159,104.428,385141.0
2018-09-19 11:50:00,111.71,111.9,111.69,111.88,276190.0,104.4187,104.5963,104.4,104.5776,276190.0
2018-09-19 12:00:00,111.87,111.89,111.66,111.76,218078.0,104.5682,104.5869,104.3719,104.4654,218078.0
2018-09-19 12:10:00,111.76,111.76,111.56,111.64,249248.0,104.4654,104.4654,104.2785,104.3532,249248.0
2018-09-19 12:20:00,111.64,111.69,111.46,111.48,400818.0,104.3532,104.4,104.185,104.2037,400818.0
2018-09-19 12:30:00,111.47,111.5,111.08,111.15,475603.0,104.1943,104.2224,103.8298,103.8952,475603.0
2018-09-19 12:40:00,111.15,111.26,111.05,111.12,451021.0,103.8952,103.998,103.8018,103.8672,451021.0
2018-09-19 12:50:00,111.12,111.28,111.11,111.27,294023.0,103.8672,104.0167,103.8578,104.0074,294023.0
2018-09-19 13:00:00,111.26,111.3,111.03,111.07,344637.0,103.998,104.0354,103.7831,103.8204,344637.0
2018-09-19 13:10:00,111.08,111.27,111.06,111.19,301389.0,103.8298,104.0074,103.8111,103.9326,301389.0
2018-09-19 13:20:00,111.18,111.29,111.14,111.23,220157.0,103.9233,104.0261,103.8859,103.97,220157.0
2018-09-19 13:30:00,111.23,111.49,111.22,111.43,264433.0,103.97,104.213,103.9607,104.157,264433.0
2018-09-19 13:40:00,111.43,111.5,111.4,111.46,208501.0,104.157,104.2224,104.1289,104.185,208501.0
2018-09-19 13:50:00,111.46,111.58,111.45,111.56,191607.0,104.185,104.2972,104.1756,104.2785,191607.0
2018-09-19 14:00:00,111.55,111.58,111.49,111.51,192472.0,104.2691,104.2972,104.213,104.2317,192472.0
2018-09-19 14:10:00,111.51,111.57,111.45,111.47,225245.0,104.2317,104.2878,104.1756,104.1943,225245.0
2018-09-19 14:20:00,111.47,111.53,111.46,111.52,145147.0,104.1943,104.2504,104.185,104.2411,145147.0
2018-09-19 14:30:00,111.53,111.56,111.42,111.46,226369.0,104.2504,104.2785,104.1476,104.185,226369.0
2018-09-19 14:40:00,111.46,111.55,111.42,111.54,211185.0,104.185,104.2691,104.1476,104.2598,211185.0
2018-09-19 14:50:00,111.54,111.58,111.48,111.49,171327.0,104.2598,104.2972,104.2037,104.213,171327.0
2018-09-19 15:00:00,111.48,111.62,111.47,111.51,230709.0,104.2037,104.3345,104.1943,104.2317,230709.0
2018-09-19 15:10:00,111.51,111.64,111.5,111.62,240945.0,104.2317,104.3532,104.2224,104.3345,240945.0
2018-09-19 15:20:00,111.63,111.76,111.6,111.67,394977.0,104.3439,104.4654,104.3159,104.3813,394977.0
2018-09-19 15:30:00,111.66,111.79,111.66,111.76,413658.0,104.3719,104.4935,104.3719,104.4654,413658.0
2018-09-19 15:40:00,111.77,111.87,111.76,111.79,459973.0,104.4748,104.5682,104.4654,104.4935,459973.0
2018-09-19 15:50:00,111.79,111.95,111.6,111.7,1395889.0,104.4935,104.643,104.3159,104.4093,1395889.0
2018-09-20 09:30:00,112.29,112.69,111.93,112.15,1725798.0,104.9608,105.3347,104.6243,104.83,1725798.0
2018-09-20 09:40:00,112.16,112.9,112.09,112.88,857138.0,104.8393,105.531,104.7739,105.5123,857138.0
2018-09-20 09:50:00,112.88,113.14,112.68,113.14,602400.0,105.5123,105.7553,105.3254,105.7553,602400.0
2018-09-20 10:00:00,113.15,113.72,113.1,113.5,993616.0,105.7647,106.2975,105.7179,106.0918,993616.0
2018-09-20 10:10:00,113.5,113.58,113.38,113.56,407672.0,106.0918,106.1666,105.9797,106.1479,407672.0
2018-09-20 10:20:00,113.56,113.71,113.4,113.53,646612.0,106.1479,106.2881,105.9984,106.1199,646612.0
2018-09-20 10:30:00,113.53,113.71,113.41,113.68,488219.0,106.1199,106.2881,106.0077,106.2601,488219.0
2018-09-20 10:40:00,113.66,113.8,113.66,113.69,623987.0,106.2414,106.3723,106.2414,106.2694,623987.0
2018-09-20 10:50:00,113.68,113.74,113.56,113.58,455372.0,106.2601,106.3162,106.1479,106.1666,455372.0
2018-09-20 11:00:00,113.58,113.67,113.54,113.64,353071.0,106.1666,106.2507,106.1292,106.2227,353071.0
2018-09-20 11:10:00,113.64,113.66,113.51,113.62,224352.0,106.2227,106.2414,106.1012,106.204,224352.0
2018-09-20 11:20:00,113.62,113.73,113.57,113.68,337579.0,106.204,106.3068,106.1573,106.2601,337579.0
2018-09-20 11:30:00,113.69,113.8,113.6,113.67,381648.0,106.2694,106.3723,106.1853,106.2507,381648.0
2018-09-20 11:40:00,113.67,113.8,113.59,113.64,351378.0,106.2507,106.3723,106.176,106.2227,351378.0
2018-09-20 11:50:00,113.64,113.66,113.42,113.5,334358.0,106.2227,106.2414,106.0171,106.0918,334358.0
2018-09-20 12:00:00,113.51,113.52,113.26,113.3,357233.0,106.1012,106.1105,105.8675,105.9049,357233.0
2018-09-20 12:10:00,113.3,113.41,113.3,113.34,191829.0,105.9049,106.0077,105.9049,105.9423,191829.0
2018-09-20 12:20:00,113.35,113.49,113.31,113.48,167343.0,105.9516,106.0825,105.9142,106.0731,167343.0
2018-09-20 12:30:00,113.48,113.53,113.4,113.5,193329.0,106.0731,106.1199,105.9984,106.0918,193329.0
2018-09-20 12:40:00,113.5,113.51,113.39,113.46,227680.0,106.0918,106.1012,105.989,106.0545,227680.0
2018-09-20 12:50:00,113.46,113.46,113.38,113.4,207897.0,106.0545,106.0545,105.9797,105.9984,207897.0
2018-09-20 13:00:00,113.41,113.48,113.39,113.44,228835.0,106.0077,106.0731,105.989,106.0358,228835.0
2018-09-20 13:10:00,113.45,113.49,113.35,113.38,213600.0,106.0451,106.0825,105.9516,105.9797,213600.0
2018-09-20 13:20:00,113.39,113.46,113.36,113.44,175033.0,105.989,106.0545,105.961,106.0358,175033.0
2018-09-20 13:30:00,113.44,113.49,113.43,113.46,204522.0,106.0358,106.0825,106.0264,106.0545,204522.0
2018-09-20 13:40:00,113.46,113.47,113.27,113.35,245890.0,106.0545,106.0638,105.8769,105.9516,245890.0
2018-09-20 13:50:00,113.35,113.41,113.33,113.38,210957.0,105.9516,106.0077,105.9329,105.9797,210957.0
2018-09-20 14:00:00,113.39,113.42,113.34,113.37,154098.0,105.989,106.0171,105.9423,105.9703,154098.0
2018-09-20 14:10:00,113.37,113.41,113.33,113.41,166337.0,105.9703,106.0077,105.9329,106.0077,166337.0
2018-09-20 14:20:00,113.4,113.42,113.33,113.41,217499.0,105.9984,106.0171,105.9329,106.0077,217499.0
2018-09-20 14:30:00,113.41,113.48,113.38,113.44,208818.0,106.0077,106.0731,105.9797,106.0358,208818.0
2018-09-20 14:40:00,113.44,113.45,113.36,113.42,237616.0,106.0358,106.0451,105.961,106.0171,237616.0
2018-09-20 14:50:00,113.42,113.5,113.41,113.48,245099.0,106.0171,106.0918,106.0077,106.0731,245099.0
2018-09-20 15:00:00,113.48,113.52,113.43,113.5,362044.0,106.0731,106.1105,106.0264,106.0918,362044.0
2018-09-20 15:10:00,113.49,113.62,113.48,113.59,448677.0,106.0825,106.204,106.0731,106.176,448677.0
2018-09-20 15:20:00,113.59,113.71,113.55,113.71,445548.0,106.176,106.2881,106.1386,106.2881,445548.0
2018-09-20 15:30:00,113.7,113.77,113.58,113.7,594191.0,106.2788,106.3442,106.1666,106.2788,594191.0
2018-09-20 15:40:00,113.7,113.77,113.62,113.7,915594.0,106.2788,106.3442,106.204,106.2788,915594.0
2018-09-20 15:50:00,113.69,113.77,113.55,113.58,1876607.0,106.2694,106.3442,106.1386,106.1666,1876607.0
2018-09-21 09:30:00,113.95,114.25,113.8,114.21,13060259.0,106.5125,106.7929,106.3723,106.7555,13060259.0
2018-09-21 09:40:00,114.21,114.3,114.1,114.24,859795.0,106.7555,106.8396,106.6527,106.7835,859795.0
2018-09-21 09:50:00,114.24,114.3,113.92,114.05,677601.0,106.7835,106.8396,106.4844,106.6059,677601.0
2018-09-21 10:00:00,114.05,114.23,113.72,114.2,702829.0,106.6059,106.7742,106.2975,106.7462,702829.0
2018-09-21 10:10:00,114.2,114.25,114.06,114.14,506320.0,106.7462,106.7929,106.6153,106.6901,506320.0
2018-09-21 10:20:00,114.14,114.22,113.73,113.73,689316.0,106.6901,106.7648,106.3068,106.3068,689316.0
2018-09-21 10:30:00,113.73,113.95,113.66,113.94,512620.0,106.3068,106.5125,106.2414,106.5031,512620.0
2018-09-21 10:40:00,113.95,114.05,113.83,113.87,411582.0,106.5125,106.6059,106.4003,106.4377,411582.0
2018-09-21 10:50:00,113.87,113.99,113.76,113.95,428862.0,106.4377,106.5499,106.3349,106.5125,428862.0
2018-09-21 11:00:00,113.95,114.01,113.72,113.97,468052.0,106.5125,106.5686,106.2975,106.5312,468052.0
2018-09-21 11:10:00,113.97,114.12,113.96,114.09,368907.0,106.5312,106.6714,106.5218,106.6433,368907.0
2018-09-21 11:20:00,114.09,114.28,114.08,114.27,610775.0,106.6433,106.8209,106.634,106.8116,610775.0
2018-09-21 11:30:00,114.27,114.3,114.23,114.29,445044.0,106.8116,106.8396,106.7742,106.8303,445044.0
2018-09-21 11:40:00,114.29,114.44,114.19,114.4,654655.0,106.8303,106.9705,106.7368,106.9331,654655.0
2018-09-21 11:50:00,114.39,114.45,114.32,114.43,315928.0,106.9238,106.9798,106.8583,106.9611,315928.0
2018-09-21 12:00:00,114.43,114.51,114.35,114.5,420692.0,106.9611,107.0359,106.8864,107.0266,420692.0
2018-09-21 12:10:00,114.5,114.55,114.43,114.5,386733.0,107.0266,107.0733,106.9611,107.0266,386733.0
2018-09-21 12:20:00,114.5,114.51,114.32,114.33,474754.0,107.0266,107.0359,106.8583,106.8677,474754.0
2018-09-21 12:30:00,114.34,114.36,114.11,114.26,399013.0,106.877,106.8957,106.662,106.8022,399013.0
2018-09-21 12:40:00,114.26,114.42,114.18,114.41,326601.0,106.8022,106.9518,106.7275,106.9424,326601.0
2018-09-21 12:50:00,114.42,114.44,114.26,114.3,336401.0,106.9518,106.9705,106.8022,106.8396,336401.0
2018-09-21 13:00:00,114.29,114.39,114.26,114.34,291896.0,106.8303,106.9238,106.8022,106.877,291896.0
2018-09-21 13:10:00,114.33,114.35,114.23,114.29,253365.0,106.8677,106.8864,106.7742,106.8303,253365.0
2018-09-21 13:20:00,114.29,114.34,114.22,114.27,241226.0,106.8303,106.877,106.7648,106.8116,241226.0
2018-09-21 13:30:00,114.26,114.36,114.24,114.32,202706.0,106.8022,106.8957,106.7835,106.8583,202706.0
2018-09-21 13:40:00,114.32,114.36,114.31,114.33,192570.0,106.8583,106.8957,106.849,106.8677,192570.0
2018-09-21 13:50:00,114.34,114.49,114.31,114.36,562917.0,106.877,107.0172,106.849,106.8957,562917.0
2018-09-21 14:00:00,114.36,114.37,114.15,114.18,267300.0,106.8957,106.9051,106.6994,106.7275,267300.0
2018-09-21 14:10:00,114.19,114.25,113.96,113.99,612062.0,106.7368,106.7929,106.5218,106.5499,612062.0
2018-09-21 14:20:00,113.99,114.19,113.98,114.19,312706.0,106.5499,106.7368,106.5405,106.7368,312706.0
2018-09-21 14:30:00,114.19,114.29,114.17,114.26,245529.0,106.7368,106.8303,106.7181,106.8022,245529.0
2018-09-21 14:40:00,114.26,114.26,114.1,114.12,463829.0,106.8022,106.8022,106.6527,106.6714,463829.0
2018-09-21 14:50:00,114.13,114.18,114.1,114.13,468323.0,106.6807,106.7275,106.6527,106.6807,468323.0
2018-09-21 15:00:00,114.13,114.15,113.91,113.94,541024.0,106.6807,106.6994,106.4751,106.5031,541024.0
2018-09-21 15:10:00,113.94,113.96,113.77,113.79,480966.0,106.5031,106.5218,106.3442,106.3629,480966.0
2018-09-21 15:20:00,113.79,113.93,113.73,113.77,630576.0,106.3629,106.4938,106.3068,106.3442,630576.0
2018-09-21 15:30:00,113.77,113.78,113.69,113.77,729403.0,106.3442,106.3536,106.2694,106.3442,729403.0
2018-09-21 15:40:00,113.77,113.78,113.52,113.55,1153963.0,106.3442,106.3536,106.1105,106.1386,1153963.0
2018-09-21 15:50:00,113.54,115.29,113.51,114.81,5903269.0,106.1292,107.765,106.1012,107.3163,5903269.0
2018-09-24 09:30:00,113.02,113.4,112.21,112.56,1797658.0,105.6432,105.9984,104.886,105.2132,1797658.0
2018-09-24 09:40:00,112.56,113.02,112.47,113.0,1065057.0,105.2132,105.6432,105.1291,105.6245,1065057.0
2018-09-24 09:50:00,113.0,113.67,112.96,113.65,838631.0,105.6245,106.2507,105.5871,106.2321,838631.0
2018-09-24 10:00:00,113.66,114.03,113.54,113.82,858489.0,106.2414,106.5872,106.1292,106.391,858489.0
2018-09-24 10:10:00,113.83,114.07,113.8,113.99,565286.0,106.4003,106.6246,106.3723,106.5499,565286.0
2018-09-24 10:20:00,114.0,114.0,113.7,113.83,603227.0,106.5592,106.5592,106.2788,106.4003,603227.0
2018-09-24 10:30:00,113.82,114.13,113.7,113.74,646315.0,106.391,106.6807,106.2788,106.3162,646315.0
2018-09-24 10:40:00,113.76,113.89,113.57,113.64,401217.0,106.3349,106.4564,106.1573,106.2227,401217.0
2018-09-24 10:50:00,113.64,113.85,113.61,113.85,396677.0,106.2227,106.419,106.1947,106.419,396677.0
2018-09-24 11:00:00,113.85,113.98,113.73,113.93,380125.0,106.419,106.5405,106.3068,106.4938,380125.0
2018-09-24 11:10:00,113.93,114.24,113.78,114.23,436144.0,106.4938,106.7835,106.3536,106.7742,436144.0
2018-09-24 11:20:00,114.24,114.57,114.22,114.4,490858.0,106.7835,107.092,106.7648,106.9331,490858.0
2018-09-24 11:30:00,114.4,114.54,114.37,114.49,504205.0,106.9331,107.064,106.9051,107.0172,504205.0
2018-09-24 11:40:00,114.5,114.51,114.42,114.46,289919.0,107.0266,107.0359,106.9518,106.9892,289919.0
2018-09-24 11:50:00,114.46,114.51,114.4,114.48,255745.0,106.9892,107.0359,106.9331,107.0079,255745.0
2018-09-24 12:00:00,114.49,114.54,114.26,114.3,269447.0,107.0172,107.064,106.8022,106.8396,269447.0
2018-09-24 12:10:00,114.3,114.36,114.23,114.3,230517.0,106.8396,106.8957,106.7742,106.8396,230517.0
2018-09-24 12:20:00,114.3,114.31,114.23,114.29,270351.0,106.8396,106.849,106.7742,106.8303,270351.0
2018-09-24 12:30:00,114.28,114.29,114.17,114.2,291144.0,106.8209,106.8303,106.7181,106.7462,291144.0
2018-09-24 12:40:00,114.19,114.34,114.15,114.28,267275.0,106.7368,106.877,106.6994,106.8209,267275.0
2018-09-24 12:50:00,114.29,114.32,114.03,114.15,370659.0,106.8303,106.8583,106.5872,106.6994,370659.0
2018-09-24 13:00:00,114.16,114.3,114.11,114.29,286097.0,106.7088,106.8396,106.662,106.8303,286097.0
2018-09-24 13:10:00,114.28,114.44,114.26,114.42,322379.0,106.8209,106.9705,106.8022,106.9518,322379.0
2018-09-24 13:20:00,114.42,114.49,114.38,114.43,260517.0,106.9518,107.0172,106.9144,106.9611,260517.0
2018-09-24 13:30:00,114.43,114.54,114.42,114.53,311411.0,106.9611,107.064,106.9518,107.0546,311411.0
2018-09-24 13:40:00,114.52,114.7,114.5,114.67,414066.0,107.0453,107.2135,107.0266,107.1855,414066.0
2018-09-24 13:50:00,114.67,114.68,114.57,114.61,272465.0,107.1855,107.1948,107.092,107.1294,272465.0
2018-09-24 14:00:00,114.61,114.67,114.51,114.51,232778.0,107.1294,107.1855,107.0359,107.0359,232778.0
2018-09-24 14:10:00,114.52,114.59,114.5,114.51,157913.0,107.0453,107.1107,107.0266,107.0359,157913.0
2018-09-24 14:20:00,114.51,114.55,114.44,114.54,274507.0,107.0359,107.0733,106.9705,107.064,274507.0
2018-09-24 14:30:00,114.53,114.62,114.51,114.55,250427.0,107.0546,107.1387,107.0359,107.0733,250427.0
2018-09-24 14:40:00,114.54,114.6,114.51,114.53,201650.0,107.064,107.12,107.0359,107.0546,201650.0
2018-09-24 14:50:00,114.52,114.59,114.48,114.49,170256.0,107.0453,107.1107,107.0079,107.0172,170256.0
2018-09-24 15:00:00,114.48,114.67,114.43,114.66,401772.0,107.0079,107.1855,106.9611,107.1761,401772.0
2018-09-24 15:10:00,114.66,114.68,114.6,114.66,335754.0,107.1761,107.1948,107.12,107.1761,335754.0
2018-09-24 15:20:00,114.66,114.73,114.65,114.72,420898.0,107.1761,107.2416,107.1668,107.2322,420898.0
2018-09-24 15:30:00,114.73,114.76,114.64,114.76,385231.0,107.2416,107.2696,107.1574,107.2696,385231.0
2018-09-24 15:40:00,114.75,114.81,114.71,114.8,578284.0,107.2603,107.3163,107.2229,107.307,578284.0
2018-09-24 15:50:00,114.81,114.9,114.66,114.67,2033659.0,107.3163,107.4005,107.1761,107.1855,2033659.0
2018-09-25 09:30:00,114.8,115.1,114.26,114.77,1662938.0,107.307,107.5874,106.8022,107.2789,1662938.0
2018-09-25 09:40:00,114.76,114.77,114.39,114.51,480943.0,107.2696,107.2789,106.9238,107.0359,480943.0
2018-09-25 09:50:00,114.52,114.77,114.51,114.75,426477.0,107.0453,107.2789,107.0359,107.2603,426477.0
2018-09-25 10:00:00,114.75,114.92,114.48,114.54,522432.0,107.2603,107.4192,107.0079,107.064,522432.0
2018-09-25 10:10:00,114.53,114.76,114.43,114.7,446473.0,107.0546,107.2696,106.9611,107.2135,446473.0
2018-09-25 10:20:00,114.7,114.71,114.35,114.4,348978.0,107.2135,107.2229,106.8864,106.9331,348978.0
2018-09-25 10:30:00,114.4,114.5,114.34,114.45,397506.0,106.9331,107.0266,106.877,106.9798,397506.0
2018-09-25 10:40:00,114.45,114.51,114.05,114.09,349225.0,106.9798,107.0359,106.6059,106.6433,349225.0
2018-09-25 10:50:00,114.08,114.08,113.78,113.81,477722.0,106.634,106.634,106.3536,106.3816,477722.0
2018-09-25 11:00:00,113.8,114.03,113.75,114.01,371480.0,106.3723,106.5872,106.3255,106.5686,371480.0
2018-09-25 11:10:00,114.02,114.24,113.97,114.14,465226.0,106.5779,106.7835,106.5312,106.6901,465226.0
2018-09-25 11:20:00,114.14,114.39,114.14,114.28,262116.0,106.6901,106.9238,106.6901,106.8209,262116.0
2018-09-25 11:30:00,114.29,114.42,114.22,114.37,304584.0,106.8303,106.9518,106.7648,106.9051,304584.0
2018-09-25 11:40:00,114.37,114.49,114.36,114.4,185994.0,106.9051,107.0172,106.8957,106.9331,185994.0
2018-09-25 11:50:00,114.4,114.49,114.32,114.33,238265.0,106.9331,107.0172,106.8583,106.8677,238265.0
2018-09-25 12:00:00,114.34,114.37,114.29,114.32,174172.0,106.877,106.9051,106.8303,106.8583,174172.0
2018-09-25 12:10:00,114.32,114.32,114.2,114.29,173153.0,106.8583,106.8583,106.7462,106.8303,173153.0
2018-09-25 12:20:00,114.29,114.31,114.2,114.22,92090.0,106.8303,106.849,106.7462,106.7648,92090.0
2018-09-25 12:30:00,114.22,114.24,114.06,114.11,252470.0,106.7648,106.7835,106.6153,106.662,252470.0
2018-09-25 12:40:00,114.1,114.11,113.97,114.05,261236.0,106.6527,106.662,106.5312,106.6059,261236.0
2018-09-25 12:50:00,114.05,114.05,113.95,114.01,143023.0,106.6059,106.6059,106.5125,106.5686,143023.0
2018-09-25 13:00:00,114.01,114.18,114.0,114.1,210291.0,106.5686,106.7275,106.5592,106.6527,210291.0
2018-09-25 13:10:00,114.09,114.11,113.94,114.09,248141.0,106.6433,106.662,106.5031,106.6433,248141.0
2018-09-25 13:20:00,114.09,114.22,114.05,114.19,193372.0,106.6433,106.7648,106.6059,106.7368,193372.0
2018-09-25 13:30:00,114.19,114.22,114.13,114.16,257012.0,106.7368,106.7648,106.6807,106.7088,257012.0
2018-09-25 13:40:00,114.15,114.17,113.97,114.01,299369.0,106.6994,106.7181,106.5312,106.5686,299369.0
2018-09-25 13:50:00,114.0,114.04,113.94,114.03,232247.0,106.5592,106.5966,106.5031,106.5872,232247.0
2018-09-25 14:00:00,114.03,114.04,113.95,113.99,288838.0,106.5872,106.5966,106.5125,106.5499,288838.0
2018-09-25 14:10:00,113.99,114.06,113.92,113.94,207387.0,106.5499,106.6153,106.4844,106.5031,207387.0
2018-09-25 14:20:00,113.94,114.01,113.94,113.98,193427.0,106.5031,106.5686,106.5031,106.5405,193427.0
2018-09-25 14:30:00,113.98,114.0,113.91,113.98,172244.0,106.5405,106.5592,106.4751,106.5405,172244.0
2018-09-25 14:40:00,113.99,114.05,113.95,114.05,184946.0,106.5499,106.6059,106.5125,106.6059,184946.0
2018-09-25 14:50:00,114.05,114.08,113.99,114.06,179879.0,106.6059,106.634,106.5499,106.6153,179879.0
2018-09-25 15:00:00,114.05,114.17,114.05,114.08,248040.0,106.6059,106.7181,106.6059,106.634,248040.0
2018-09-25 15:10:00,114.08,114.12,114.05,114.11,277776.0,106.634,106.6714,106.6059,106.662,277776.0
2018-09-25 15:20:00,114.1,114.24,114.08,114.23,383359.0,106.6527,106.7835,106.634,106.7742,383359.0
2018-09-25 15:30:00,114.23,114.37,114.17,114.35,544251.0,106.7742,106.9051,106.7181,106.8864,544251.0
2018-09-25 15:40:00,114.35,114.5,114.3,114.49,874558.0,106.8864,107.0266,106.8396,107.0172,874558.0
2018-09-25 15:50:00,114.49,114.52,114.31,114.46,1797180.0,107.0172,107.0453,106.849,106.9892,1797180.0
2018-09-26 09:30:00,114.47,114.81,113.93,114.01,1260313.0,106.9985,107.3163,106.4938,106.5686,1260313.0
2018-09-26 09:40:00,114.03,114.36,113.96,114.33,437628.0,106.5872,106.8957,106.5218,106.8677,437628.0
2018-09-26 09:50:00,114.34,114.52,114.2,114.52,322204.0,106.877,107.0453,106.7462,107.0453,322204.0
2018-09-26 10:00:00,114.52,114.71,114.48,114.48,407582.0,107.0453,107.2229,107.0079,107.0079,407582.0
2018-09-26 10:10:00,114.48,114.49,114.21,114.27,275416.0,107.0079,107.0172,106.7555,106.8116,275416.0
2018-09-26 10:20:00,114.27,114.36,114.13,114.21,471969.0,106.8116,106.8957,106.6807,106.7555,471969.0
2018-09-26 10:30:00,114.21,114.62,114.17,114.61,354288.0,106.7555,107.1387,106.7181,107.1294,354288.0
2018-09-26 10:40:00,114.61,114.68,114.46,114.53,218721.0,107.1294,107.1948,106.9892,107.0546,218721.0
2018-09-26 10:50:00,114.53,114.54,114.36,114.5,151193.0,107.0546,107.064,106.8957,107.0266,151193.0
2018-09-26 11:00:00,114.5,114.64,114.5,114.62,230665.0,107.0266,107.1574,107.0266,107.1387,230665.0
2018-09-26 11:10:00,114.61,114.65,114.54,114.58,228363.0,107.1294,107.1668,107.064,107.1013,228363.0
2018-09-26 11:20:00,114.58,114.65,114.46,114.64,222072.0,107.1013,107.1668,106.9892,107.1574,222072.0
2018-09-26 11:30:00,114.65,114.71,114.61,114.64,189867.0,107.1668,107.2229,107.1294,107.1574,189867.0
2018-09-26 11:40:00,114.65,114.77,114.64,114.74,196937.0,107.1668,107.2789,107.1574,107.2509,196937.0
2018-09-26 11:50:00,114.72,114.77,114.7,114.72,177926.0,107.2322,107.2789,107.2135,107.2322,177926.0
2018-09-26 12:00:00,114.72,114.79,114.71,114.75,159272.0,107.2322,107.2976,107.2229,107.2603,159272.0
2018-09-26 12:10:00,114.74,114.77,114.65,114.66,134198.0,107.2509,107.2789,107.1668,107.1761,134198.0
2018-09-26 12:20:00,114.66,114.79,114.66,114.77,131410.0,107.1761,107.2976,107.1761,107.2789,131410.0
2018-09-26 12:30:00,114.76,114.78,114.59,114.65,174086.0,107.2696,107.2883,107.1107,107.1668,174086.0
2018-09-26 12:40:00,114.64,114.66,114.5,114.56,193097.0,107.1574,107.1761,107.0266,107.0827,193097.0
2018-09-26 12:50:00,114.56,114.66,114.54,114.66,135598.0,107.0827,107.1761,107.064,107.1761,135598.0
2018-09-26 13:00:00,114.66,114.76,114.65,114.75,163654.0,107.1761,107.2696,107.1668,107.2603,163654.0
2018-09-26 13:10:00,114.75,114.8,114.74,114.8,136682.0,107.2603,107.307,107.2509,107.307,136682.0
2018-09-26 13:20:00,114.8,114.82,114.65,114.67,108809.0,107.307,107.3257,107.1668,107.1855,108809.0
2018-09-26 13:30:00,114.67,114.68,114.52,114.54,134557.0,107.1855,107.1948,107.0453,107.064,134557.0
2018-09-26 13:40:00,114.55,114.59,114.48,114.49,126409.0,107.0733,107.1107,107.0079,107.0172,126409.0
2018-09-26 13:50:00,114.49,114.63,114.49,114.59,130462.0,107.0172,107.1481,107.0172,107.1107,130462.0
2018-09-26 14:00:00,114.58,115.01,114.51,114.93,638715.0,107.1013,107.5033,107.0359,107.4285,638715.0
2018-09-26 14:10:00,114.93,115.06,114.86,115.03,604680.0,107.4285,107.55,107.3631,107.522,604680.0
2018-09-26 14:20:00,115.03,115.05,114.91,114.98,325057.0,107.522,107.5407,107.4098,107.4752,325057.0
2018-09-26 14:30:00,114.97,115.01,114.85,114.94,419301.0,107.4659,107.5033,107.3537,107.4379,419301.0
2018-09-26 14:40:00,114.94,114.94,114.55,114.76,434396.0,107.4379,107.4379,107.0733,107.2696,434396.0
2018-09-26 14:50:00,114.75,114.83,114.67,114.77,205419.0,107.2603,107.335,107.1855,107.2789,205419.0
2018-09-26 15:00:00,114.78,114.87,114.64,114.74,398832.0,107.2883,107.3724,107.1574,107.2509,398832.0
2018-09-26 15:10:00,114.75,114.77,114.68,114.74,195190.0,107.2603,107.2789,107.1948,107.2509,195190.0
2018-09-26 15:20:00,114.73,114.87,114.68,114.83,292570.0,107.2416,107.3724,107.1948,107.335,292570.0
2018-09-26 15:30:00,114.83,114.83,114.44,114.52,455576.0,107.335,107.335,106.9705,107.0453,455576.0
2018-09-26 15:40:00,114.5,114.5,113.79,113.87,906308.0,107.0266,107.0266,106.3629,106.4377,906308.0
2018-09-26 15:50:00,113.87,114.23,113.74,114.13,2419031.0,106.4377,106.7742,106.3162,106.6807,2419031.0
2018-09-27 09:30:00,114.78,114.78,114.2,114.75,1067422.0,107.2883,107.2883,106.7462,107.2603,1067422.0
2018-09-27 09:40:00,114.74,114.89,114.54,114.57,355557.0,107.2509,107.3911,107.064,107.092,355557.0
2018-09-27 09:50:00,114.57,114.62,114.44,114.55,306569.0,107.092,107.1387,106.9705,107.0733,306569.0
2018-09-27 10:00:00,114.55,114.83,114.54,114.81,624716.0,107.0733,107.335,107.064,107.3163,624716.0
2018-09-27 10:10:00,114.81,114.82,114.62,114.65,312345.0,107.3163,107.3257,107.1387,107.1668,312345.0
2018-09-27 10:20:00,114.65,114.68,114.52,114.54,254848.0,107.1668,107.1948,107.0453,107.064,254848.0
2018-09-27 10:30:00,114.53,114.55,114.41,114.44,285710.0,107.0546,107.0733,106.9424,106.9705,285710.0
2018-09-27 10:40:00,114.45,114.61,114.38,114.59,310364.0,106.9798,107.1294,106.9144,107.1107,310364.0
2018-09-27 10:50:00,114.58,114.69,114.53,114.69,245233.0,107.1013,107.2042,107.0546,107.2042,245233.0
2018-09-27 11:00:00,114.69,114.89,114.69,114.84,438378.0,107.2042,107.3911,107.2042,107.3444,438378.0
2018-09-27 11:10:00,114.85,114.9,114.72,114.74,294684.0,107.3537,107.4005,107.2322,107.2509,294684.0
2018-09-27 11:20:00,114.74,114.77,114.59,114.63,221579.0,107.2509,107.2789,107.1107,107.1481,221579.0
2018-09-27 11:30:00,114.63,114.68,114.58,114.59,155123.0,107.1481,107.1948,107.1013,107.1107,155123.0
2018-09-27 11:40:00,114.58,114.71,114.57,114.63,151689.0,107.1013,107.2229,107.092,107.1481,151689.0
2018-09-27 11:50:00,114.63,114.76,114.61,114.75,152988.0,107.1481,107.2696,107.1294,107.2603,152988.0
2018-09-27 12:00:00,114.74,114.77,114.59,114.73,183966.0,107.2509,107.2789,107.1107,107.2416,183966.0
2018-09-27 12:10:00,114.74,114.76,114.61,114.69,109175.0,107.2509,107.2696,107.1294,107.2042,109175.0
2018-09-27 12:20:00,114.7,114.82,114.67,114.81,119890.0,107.2135,107.3257,107.1855,107.3163,119890.0
2018-09-27 12:30:00,114.81,114.82,114.73,114.76,189864.0,107.3163,107.3257,107.2416,107.2696,189864.0
2018-09-27 12:40:00,114.77,114.8,114.71,114.74,140704.0,107.2789,107.307,107.2229,107.2509,140704.0
2018-09-27 12:50:00,114.74,114.76,114.7,114.72,170684.0,107.2509,107.2696,107.2135,107.2322,170684.0
2018-09-27 13:00:00,114.71,114.72,114.6,114.66,147436.0,107.2229,107.2322,107.12,107.1761,147436.0
2018-09-27 13:10:00,114.66,114.74,114.65,114.73,91493.0,107.1761,107.2509,107.1668,107.2416,91493.0
2018-09-27 13:20:00,114.73,114.74,114.64,114.72,121168.0,107.2416,107.2509,107.1574,107.2322,121168.0
2018-09-27 13:30:00,114.73,114.77,114.68,114.76,123418.0,107.2416,107.2789,107.1948,107.2696,123418.0
2018-09-27 13:40:00,114.75,114.78,114.66,114.71,153721.0,107.2603,107.2883,107.1761,107.2229,153721.0
2018-09-27 13:50:00,114.71,114.79,114.65,114.78,169878.0,107.2229,107.2976,107.1668,107.2883,169878.0
2018-09-27 14:00:00,114.78,114.8,114.66,114.79,196440.0,107.2883,107.307,107.1761,107.2976,196440.0
2018-09-27 14:10:00,114.8,114.88,114.78,114.83,161636.0,107.307,107.3818,107.2883,107.335,161636.0
2018-09-27 14:20:00,114.82,114.91,114.78,114.82,203306.0,107.3257,107.4098,107.2883,107.3257,203306.0
2018-09-27 14:30:00,114.83,114.87,114.71,114.77,120342.0,107.335,107.3724,107.2229,107.2789,120342.0
2018-09-27 14:40:00,114.78,114.79,114.65,114.69,253066.0,107.2883,107.2976,107.1668,107.2042,253066.0
2018-09-27 14:50:00,114.7,114.76,114.6,114.62,341488.0,107.2135,107.2696,107.12,107.1387,341488.0
2018-09-27 15:00:00,114.62,114.69,114.52,114.54,226510.0,107.1387,107.2042,107.0453,107.064,226510.0
2018-09-27 15:10:00,114.54,114.61,114.47,114.6,370492.0,107.064,107.1294,106.9985,107.12,370492.0
2018-09-27 15:20:00,114.59,114.62,114.43,114.47,218891.0,107.1107,107.1387,106.9611,106.9985,218891.0
2018-09-27 15:30:00,114.46,114.5,114.35,114.41,359298.0,106.9892,107.0266,106.8864,106.9424,359298.0
2018-09-27 15:40:00,114.41,114.56,114.38,114.51,292152.0,106.9424,107.0827,106.9144,107.0359,292152.0
2018-09-27 15:50:00,114.51,114.71,114.3,114.44,2126153.0,107.0359,107.2229,106.8396,106.9705,2126153.0
2018-09-28 09:30:00,114.19,114.49,113.79,114.45,1054848.0,106.7368,107.0172,106.3629,106.9798,1054848.0
2018-09-28 09:40:00,114.45,114.5,113.96,114.15,490059.0,106.9798,107.0266,106.5218,106.6994,490059.0
2018-09-28 09:50:00,114.15,114.2,113.88,114.01,305905.0,106.6994,106.7462,106.447,106.5686,305905.0
2018-09-28 10:00:00,114.0,114.19,113.94,113.97,362648.0,106.5592,106.7368,106.5031,106.5312,362648.0
2018-09-28 10:10:00,113.98,114.0,113.68,113.82,603298.0,106.5405,106.5592,106.2601,106.391,603298.0
2018-09-28 10:20:00,113.81,113.91,113.68,113.84,440125.0,106.3816,106.4751,106.2601,106.4096,440125.0
2018-09-28 10:30:00,113.83,113.87,113.75,113.85,388680.0,106.4003,106.4377,106.3255,106.419,388680.0
2018-09-28 10:40:00,113.86,113.97,113.76,113.97,559553.0,106.4283,106.5312,106.3349,106.5312,559553.0
2018-09-28 10:50:00,113.97,114.29,113.97,114.24,385589.0,106.5312,106.8303,106.5312,106.7835,385589.0
2018-09-28 11:00:00,114.24,114.3,114.19,114.28,253786.0,106.7835,106.8396,106.7368,106.8209,253786.0
2018-09-28 11:10:00,114.29,114.45,114.27,114.41,398368.0,106.8303,106.9798,106.8116,106.9424,398368.0
2018-09-28 11:20:00,114.41,114.46,114.3,114.32,198046.0,106.9424,106.9892,106.8396,106.8583,198046.0
2018-09-28 11:30:00,114.32,114.35,114.16,114.16,226957.0,106.8583,106.8864,106.7088,106.7088,226957.0
2018-09-28 11:40:00,114.16,114.29,114.15,114.27,210749.0,106.7088,106.8303,106.6994,106.8116,210749.0
2018-09-28 11:50:00,114.27,114.28,114.15,114.17,154785.0,106.8116,106.8209,106.6994,106.7181,154785.0
2018-09-28 12:00:00,114.16,114.3,114.12,114.23,136984.0,106.7088,106.8396,106.6714,106.7742,136984.0
2018-09-28 12:10:00,114.22,114.26,114.17,114.17,149962.0,106.7648,106.8022,106.7181,106.7181,149962.0
2018-09-28 12:20:00,114.17,114.17,114.01,114.06,108325.0,106.7181,106.7181,106.5686,106.6153,108325.0
2018-09-28 12:30:00,114.06,114.22,114.05,114.18,176546.0,106.6153,106.7648,106.6059,106.7275,176546.0
2018-09-28 12:40:00,114.18,114.21,114.04,114.1,352155.0,106.7275,106.7555,106.5966,106.6527,352155.0
2018-09-28 12:50:00,114.11,114.24,114.09,114.22,200613.0,106.662,106.7835,106.6433,106.7648,200613.0
2018-09-28 13:00:00,114.22,114.24,114.18,114.21,249540.0,106.7648,106.7835,106.7275,106.7555,249540.0
2018-09-28 13:10:00,114.21,114.33,114.2,114.3,118966.0,106.7555,106.8677,106.7462,106.8396,118966.0
2018-09-28 13:20:00,114.3,114.35,114.26,114.34,120642.0,106.8396,106.8864,106.8022,106.877,120642.0
2018-09-28 13:30:00,114.34,114.35,114.23,114.25,192734.0,106.877,106.8864,106.7742,106.7929,192734.0
2018-09-28 13:40:00,114.25,114.26,114.21,114.22,167878.0,106.7929,106.8022,106.7555,106.7648,167878.0
2018-09-28 13:50:00,114.22,114.32,114.19,114.23,128300.0,106.7648,106.8583,106.7368,106.7742,128300.0
2018-09-28 14:00:00,114.23,114.24,114.1,114.11,208841.0,106.7742,106.7835,106.6527,106.662,208841.0
2018-09-28 14:10:00,114.12,114.12,113.97,114.05,187596.0,106.6714,106.6714,106.5312,106.6059,187596.0
2018-09-28 14:20:00,114.05,114.21,114.04,114.19,152325.0,106.6059,106.7555,106.5966,106.7368,152325.0
2018-09-28 14:30:00,114.2,114.3,114.17,114.29,197549.0,106.7462,106.8396,106.7181,106.8303,197549.0
2018-09-28 14:40:00,114.29,114.36,114.24,114.26,245540.0,106.8303,106.8957,106.7835,106.8022,245540.0
2018-09-28 14:50:00,114.26,114.34,114.24,114.29,247249.0,106.8022,106.877,106.7835,106.8303,247249.0
2018-09-28 15:00:00,114.29,114.38,114.25,114.37,244175.0,106.8303,106.9144,106.7929,106.9051,244175.0
2018-09-28 15:10:00,114.38,114.4,114.31,114.33,227798.0,106.9144,106.9331,106.849,106.8677,227798.0
2018-09-28 15:20:00,114.33,114.53,114.31,114.45,343198.0,106.8677,107.0546,106.849,106.9798,343198.0
2018-09-28 15:30:00,114.45,114.46,114.28,114.33,463061.0,106.9798,106.9892,106.8209,106.8677,463061.0
2018-09-28 15:40:00,114.34,114.57,114.24,114.45,622692.0,106.877,107.092,106.7835,106.9798,622692.0
2018-09-28 15:50:00,114.45,114.54,114.22,114.49,1678021.0,106.9798,107.064,106.7648,107.0172,1678021.0
2018-10-01 09:30:00,114.75,115.49,114.73,115.39,1297427.0,107.2603,107.952,107.2416,107.8585,1297427.0
2018-10-01 09:40:00,115.38,115.46,115.18,115.22,458825.0,107.8491,107.9239,107.6622,107.6996,458825.0
2018-10-01 09:50:00,115.21,115.25,115.1,115.18,418160.0,107.6902,107.7276,107.5874,107.6622,418160.0
2018-10-01 10:00:00,115.19,115.4,115.08,115.36,518102.0,107.6715,107.8678,107.5687,107.8304,518102.0
2018-10-01 10:10:00,115.36,115.45,115.11,115.11,428613.0,107.8304,107.9146,107.5968,107.5968,428613.0
2018-10-01 10:20:00,115.11,115.27,115.08,115.26,359005.0,107.5968,107.7463,107.5687,107.737,359005.0
2018-10-01 10:30:00,115.26,115.41,115.26,115.3,364172.0,107.737,107.8772,107.737,107.7744,364172.0
2018-10-01 10:40:00,115.29,115.47,115.25,115.44,338713.0,107.765,107.9333,107.7276,107.9052,338713.0
2018-10-01 10:50:00,115.45,115.49,115.4,115.48,214341.0,107.9146,107.952,107.8678,107.9426,214341.0
2018-10-01 11:00:00,115.48,115.49,115.32,115.32,264345.0,107.9426,107.952,107.793,107.793,264345.0
2018-10-01 11:10:00,115.32,115.51,115.32,115.49,373353.0,107.793,107.9706,107.793,107.952,373353.0
2018-10-01 11:20:00,115.5,115.61,115.45,115.57,387608.0,107.9613,108.0641,107.9146,108.0267,387608.0
2018-10-01 11:30:00,115.57,115.63,115.48,115.62,287153.0,108.0267,108.0828,107.9426,108.0735,287153.0
2018-10-01 11:40:00,115.61,115.66,115.5,115.51,246604.0,108.0641,108.1109,107.9613,107.9706,246604.0
2018-10-01 11:50:00,115.51,115.55,115.3,115.52,331978.0,107.9706,108.008,107.7744,107.98,331978.0
2018-10-01 12:00:00,115.53,115.58,115.48,115.58,157402.0,107.9893,108.0361,107.9426,108.0361,157402.0
2018-10-01 12:10:00,115.58,115.65,115.52,115.63,191296.0,108.0361,108.1015,107.98,108.0828,191296.0
2018-10-01 12:20:00,115.63,115.63,115.35,115.48,247049.0,108.0828,108.0828,107.8211,107.9426,247049.0
2018-10-01 12:30:00,115.47,115.51,115.38,115.51,261389.0,107.9333,107.9706,107.8491,107.9706,261389.0
2018-10-01 12:40:00,115.51,115.52,115.34,115.42,351884.0,107.9706,107.98,107.8117,107.8865,351884.0
2018-10-01 12:50:00,115.41,115.44,115.35,115.4,218050.0,107.8772,107.9052,107.8211,107.8678,218050.0
2018-10-01 13:00:00,115.4,115.47,115.34,115.41,229349.0,107.8678,107.9333,107.8117,107.8772,229349.0
2018-10-01 13:10:00,115.41,115.47,115.32,115.47,164002.0,107.8772,107.9333,107.793,107.9333,164002.0
2018-10-01 13:20:00,115.47,115.54,115.44,115.5,191478.0,107.9333,107.9987,107.9052,107.9613,191478.0
2018-10-01 13:30:00,115.49,115.53,115.46,115.48,165364.0,107.952,107.9893,107.9239,107.9426,165364.0
2018-10-01 13:40:00,115.47,115.52,115.43,115.5,142421.0,107.9333,107.98,107.8959,107.9613,142421.0
2018-10-01 13:50:00,115.5,115.54,115.44,115.53,263766.0,107.9613,107.9987,107.9052,107.9893,263766.0
2018-10-01 14:00:00,115.53,115.54,115.31,115.36,249988.0,107.9893,107.9987,107.7837,107.8304,249988.0
2018-10-01 14:10:00,115.37,115.45,115.35,115.37,227832.0,107.8398,107.9146,107.8211,107.8398,227832.0
2018-10-01 14:20:00,115.38,115.43,115.32,115.35,196338.0,107.8491,107.8959,107.793,107.8211,196338.0
2018-10-01 14:30:00,115.35,115.36,115.14,115.26,272483.0,107.8211,107.8304,107.6248,107.737,272483.0
2018-10-01 14:40:00,115.26,115.51,115.24,115.5,313010.0,107.737,107.9706,107.7183,107.9613,313010.0
2018-10-01 14:50:00,115.49,115.6,115.48,115.58,202988.0,107.952,108.0548,107.9426,108.0361,202988.0
2018-10-01 15:00:00,115.58,115.66,115.55,115.65,248905.0,108.0361,108.1109,108.008,108.1015,248905.0
2018-10-01 15:10:00,115.66,115.68,115.53,115.59,308496.0,108.1109,108.1296,107.9893,108.0454,308496.0
2018-10-01 15:20:00,115.59,115.59,115.25,115.31,309833.0,108.0454,108.0454,107.7276,107.7837,309833.0
2018-10-01 15:30:00,115.31,115.34,115.14,115.24,378246.0,107.7837,107.8117,107.6248,107.7183,378246.0
2018-10-01 15:40:00,115.24,115.4,115.17,115.37,427248.0,107.7183,107.8678,107.6528,107.8398,427248.0
2018-10-01 15:50:00,115.36,115.65,115.26,115.59,1549495.0,107.8304,108.1015,107.737,108.0454,1549495.0
2018-10-02 09:30:00,115.3,115.5,114.64,114.7,1062286.0,107.7744,107.9613,107.1574,107.2135,1062286.0
2018-10-02 09:40:00,114.69,115.16,114.44,115.02,825524.0,107.2042,107.6435,106.9705,107.5126,825524.0
2018-10-02 09:50:00,115.02,115.23,114.89,115.13,416516.0,107.5126,107.7089,107.3911,107.6155,416516.0
2018-10-02 10:00:00,115.14,115.25,114.98,115.01,389009.0,107.6248,107.7276,107.4752,107.5033,389009.0
2018-10-02 10:10:00,115.02,115.22,114.99,115.21,343521.0,107.5126,107.6996,107.4846,107.6902,343521.0
2018-10-02 10:20:00,115.2,115.4,115.12,115.39,410124.0,107.6809,107.8678,107.6061,107.8585,410124.0
2018-10-02 10:30:00,115.39,115.39,115.07,115.14,455437.0,107.8585,107.8585,107.5594,107.6248,455437.0
2018-10-02 10:40:00,115.14,115.38,115.13,115.38,366897.0,107.6248,107.8491,107.6155,107.8491,366897.0
2018-10-02 10:50:00,115.38,115.59,115.37,115.38,415046.0,107.8491,108.0454,107.8398,107.8491,415046.0
2018-10-02 11:00:00,115.38,115.47,115.26,115.47,306806.0,107.8491,107.9333,107.737,107.9333,306806.0
2018-10-02 11:10:00,115.47,115.54,115.38,115.44,286625.0,107.9333,107.9987,107.8491,107.9052,286625.0
2018-10-02 11:20:00,115.43,115.71,115.42,115.56,274388.0,107.8959,108.1576,107.8865,108.0174,274388.0
2018-10-02 11:30:00,115.57,115.72,115.47,115.55,248057.0,108.0267,108.1669,107.9333,108.008,248057.0
2018-10-02 11:40:00,115.55,115.82,115.53,115.79,302219.0,108.008,108.2604,107.9893,108.2324,302219.0
2018-10-02 11:50:00,115.79,115.84,115.7,115.76,232224.0,108.2324,108.2791,108.1482,108.2043,232224.0
2018-10-02 12:00:00,115.76,115.84,115.7,115.76,274984.0,108.2043,108.2791,108.1482,108.2043,274984.0
2018-10-02 12:10:00,115.76,115.78,115.54,115.62,197000.0,108.2043,108.223,107.9987,108.0735,197000.0
2018-10-02 12:20:00,115.62,115.67,115.55,115.63,175978.0,108.0735,108.1202,108.008,108.0828,175978.0
2018-10-02 12:30:00,115.64,115.77,115.58,115.7,164812.0,108.0922,108.2137,108.0361,108.1482,164812.0
2018-10-02 12:40:00,115.7,115.74,115.38,115.4,213860.0,108.1482,108.1856,107.8491,107.8678,213860.0
2018-10-02 12:50:00,115.39,115.42,115.26,115.41,185395.0,107.8585,107.8865,107.737,107.8772,185395.0
2018-10-02 13:00:00,115.41,115.49,115.37,115.45,144178.0,107.8772,107.952,107.8398,107.9146,144178.0
2018-10-02 13:10:00,115.45,115.58,115.4,115.55,156124.0,107.9146,108.0361,107.8678,108.008,156124.0
2018-10-02 13:20:00,115.55,115.6,115.54,115.58,125596.0,108.008,108.0548,107.9987,108.0361,125596.0
2018-10-02 13:30:00,115.58,115.71,115.58,115.71,120184.0,108.0361,108.1576,108.0361,108.1576,120184.0
2018-10-02 13:40:00,115.71,115.74,115.66,115.69,188002.0,108.1576,108.1856,108.1109,108.1389,188002.0
2018-10-02 13:50:00,115.69,115.71,115.45,115.5,157729.0,108.1389,108.1576,107.9146,107.9613,157729.0
2018-10-02 14:00:00,115.5,115.63,115.46,115.58,190485.0,107.9613,108.0828,107.9239,108.0361,190485.0
2018-10-02 14:10:00,115.58,115.62,115.55,115.59,145484.0,108.0361,108.0735,108.008,108.0454,145484.0
2018-10-02 14:20:00,115.58,115.67,115.57,115.61,210961.0,108.0361,108.1202,108.0267,108.0641,210961.0
2018-10-02 14:30:00,115.6,115.62,115.4,115.46,283106.0,108.0548,108.0735,107.8678,107.9239,283106.0
2018-10-02 14:40:00,115.46,115.52,115.33,115.46,203980.0,107.9239,107.98,107.8024,107.9239,203980.0
2018-10-02 14:50:00,115.47,115.48,115.37,115.45,154820.0,107.9333,107.9426,107.8398,107.9146,154820.0
2018-10-02 15:00:00,115.45,115.45,115.07,115.07,599821.0,107.9146,107.9146,107.5594,107.5594,599821.0
2018-10-02 15:10:00,115.08,115.1,114.78,114.79,445868.0,107.5687,107.5874,107.2883,107.2976,445868.0
2018-10-02 15:20:00,114.78,115.07,114.78,114.99,397103.0,107.2883,107.5594,107.2883,107.4846,397103.0
2018-10-02 15:30:00,114.99,115.23,114.99,115.13,442024.0,107.4846,107.7089,107.4846,107.6155,442024.0
2018-10-02 15:40:00,115.13,115.45,115.13,115.4,543518.0,107.6155,107.9146,107.6155,107.8678,543518.0
2018-10-02 15:50:00,115.42,115.52,115.1,115.14,1225111.0,107.8865,107.98,107.5874,107.6248,1225111.0
2018-10-03 09:30:00,115.42,115.9,115.41,115.62,1006495.0,107.8865,108.3352,107.8772,108.0735,1006495.0
2018-10-03 09:40:00,115.62,115.86,115.47,115.8,444043.0,108.0735,108.2978,107.9333,108.2417,444043.0
2018-10-03 09:50:00,115.79,115.9,115.66,115.89,422653.0,108.2324,108.3352,108.1109,108.3258,422653.0
2018-10-03 10:00:00,115.9,116.09,115.85,116.01,569831.0,108.3352,108.5128,108.2885,108.438,569831.0
2018-10-03 10:10:00,116.02,116.16,115.93,116.11,348740.0,108.4474,108.5782,108.3632,108.5315,348740.0
2018-10-03 10:20:00,116.11,116.18,116.04,116.05,387897.0,108.5315,108.5969,108.4661,108.4754,387897.0
2018-10-03 10:30:00,116.06,116.11,115.85,115.94,397797.0,108.4847,108.5315,108.2885,108.3726,397797.0
2018-10-03 10:40:00,115.93,115.95,115.83,115.88,327588.0,108.3632,108.3819,108.2698,108.3165,327588.0
2018-10-03 10:50:00,115.88,115.89,115.64,115.71,301687.0,108.3165,108.3258,108.0922,108.1576,301687.0
2018-10-03 11:00:00,115.7,115.76,115.52,115.75,336157.0,108.1482,108.2043,107.98,108.195,336157.0
2018-10-03 11:10:00,115.74,115.81,115.68,115.75,283709.0,108.1856,108.2511,108.1296,108.195,283709.0
2018-10-03 11:20:00,115.75,115.97,115.75,115.88,315797.0,108.195,108.4006,108.195,108.3165,315797.0
2018-10-03 11:30:00,115.88,116.03,115.8,115.88,354659.0,108.3165,108.4567,108.2417,108.3165,354659.0
2018-10-03 11:40:00,115.88,115.89,115.64,115.66,251442.0,108.3165,108.3258,108.0922,108.1109,251442.0
2018-10-03 11:50:00,115.66,115.82,115.64,115.81,194696.0,108.1109,108.2604,108.0922,108.2511,194696.0
2018-10-03 12:00:00,115.82,115.83,115.71,115.78,181204.0,108.2604,108.2698,108.1576,108.223,181204.0
2018-10-03 12:10:00,115.78,115.82,115.68,115.73,132153.0,108.223,108.2604,108.1296,108.1763,132153.0
2018-10-03 12:20:00,115.73,115.78,115.66,115.69,117795.0,108.1763,108.223,108.1109,108.1389,117795.0
2018-10-03 12:30:00,115.69,115.69,115.48,115.51,243881.0,108.1389,108.1389,107.9426,107.9706,243881.0
2018-10-03 12:40:00,115.51,115.58,115.4,115.5,304792.0,107.9706,108.0361,107.8678,107.9613,304792.0
2018-10-03 12:50:00,115.51,115.54,115.44,115.51,140168.0,107.9706,107.9987,107.9052,107.9706,140168.0
2018-10-03 13:00:00,115.5,115.68,115.48,115.66,130617.0,107.9613,108.1296,107.9426,108.1109,130617.0
2018-10-03 13:10:00,115.66,115.74,115.63,115.67,128139.0,108.1109,108.1856,108.0828,108.1202,128139.0
2018-10-03 13:20:00,115.67,115.68,115.5,115.52,137780.0,108.1202,108.1296,107.9613,107.98,137780.0
2018-10-03 13:30:00,115.53,115.58,115.46,115.51,156453.0,107.9893,108.0361,107.9239,107.9706,156453.0
2018-10-03 13:40:00,115.51,115.58,115.47,115.53,113471.0,107.9706,108.0361,107.9333,107.9893,113471.0
2018-10-03 13:50:00,115.53,115.56,115.43,115.5,160055.0,107.9893,108.0174,107.8959,107.9613,160055.0
2018-10-03 14:00:00,115.51,115.63,115.5,115.62,149520.0,107.9706,108.0828,107.9613,108.0735,149520.0
2018-10-03 14:10:00,115.62,115.63,115.53,115.54,138748.0,108.0735,108.0828,107.9893,107.9987,138748.0
2018-10-03 14:20:00,115.53,115.57,115.47,115.48,145220.0,107.9893,108.0267,107.9333,107.9426,145220.0
2018-10-03 14:30:00,115.48,115.51,115.22,115.35,346250.0,107.9426,107.9706,107.6996,107.8211,346250.0
2018-10-03 14:40:00,115.35,115.37,115.21,115.24,269990.0,107.8211,107.8398,107.6902,107.7183,269990.0
2018-10-03 14:50:00,115.24,115.31,115.14,115.22,468066.0,107.7183,107.7837,107.6248,107.6996,468066.0
2018-10-03 15:00:00,115.22,115.38,115.21,115.37,254267.0,107.6996,107.8491,107.6902,107.8398,254267.0
2018-10-03 15:10:00,115.36,115.37,115.19,115.23,207988.0,107.8304,107.8398,107.6715,107.7089,207988.0
2018-10-03 15:20:00,115.24,115.28,114.93,115.06,570597.0,107.7183,107.7557,107.4285,107.55,570597.0
2018-10-03 15:30:00,115.07,115.2,115.06,115.11,369236.0,107.5594,107.6809,107.55,107.5968,369236.0
2018-10-03 15:40:00,115.11,115.35,115.09,115.2,381644.0,107.5968,107.8211,107.5781,107.6809,381644.0
2018-10-03 15:50:00,115.21,115.33,114.98,115.16,1399976.0,107.6902,107.8024,107.4752,107.6435,1399976.0
2018-10-04 09:30:00,114.68,114.76,113.85,114.05,1768373.0,107.1948,107.2696,106.419,106.6059,1768373.0
2018-10-04 09:40:00,114.04,114.26,113.88,114.01,744366.0,106.5966,106.8022,106.447,106.5686,744366.0
2018-10-04 09:50:00,114.01,114.18,113.76,114.07,821117.0,106.5686,106.7275,106.3349,106.6246,821117.0
2018-10-04 10:00:00,114.07,114.1,113.84,113.94,620299.0,106.6246,106.6527,106.4096,106.5031,620299.0
2018-10-04 10:10:00,113.95,113.98,113.62,113.67,572757.0,106.5125,106.5405,106.204,106.2507,572757.0
2018-10-04 10:20:00,113.67,113.67,113.23,113.3,831656.0,106.2507,106.2507,105.8395,105.9049,831656.0
2018-10-04 10:30:00,113.29,113.45,113.15,113.31,915011.0,105.8955,106.0451,105.7647,105.9142,915011.0
2018-10-04 10:40:00,113.31,113.35,112.93,113.15,788136.0,105.9142,105.9516,105.559,105.7647,788136.0
2018-10-04 10:50:00,113.16,113.43,113.16,113.29,393120.0,105.774,106.0264,105.774,105.8955,393120.0
2018-10-04 11:00:00,113.28,113.59,113.23,113.23,634823.0,105.8862,106.176,105.8395,105.8395,634823.0
2018-10-04 11:10:00,113.24,113.24,113.0,113.13,583928.0,105.8488,105.8488,105.6245,105.746,583928.0
2018-10-04 11:20:00,113.12,113.32,113.0,113.11,449137.0,105.7366,105.9236,105.6245,105.7273,449137.0
2018-10-04 11:30:00,113.1,113.16,112.9,112.93,610113.0,105.7179,105.774,105.531,105.559,610113.0
2018-10-04 11:40:00,112.93,113.22,112.91,113.03,386339.0,105.559,105.8301,105.5404,105.6525,386339.0
2018-10-04 11:50:00,113.02,113.13,112.91,112.97,540760.0,105.6432,105.746,105.5404,105.5964,540760.0
2018-10-04 12:00:00,112.96,113.01,112.76,112.92,752416.0,105.5871,105.6338,105.4001,105.5497,752416.0
2018-10-04 12:10:00,112.91,112.92,112.64,112.78,680093.0,105.5404,105.5497,105.288,105.4188,680093.0
2018-10-04 12:20:00,112.78,112.81,112.36,112.56,835740.0,105.4188,105.4469,105.0262,105.2132,835740.0
2018-10-04 12:30:00,112.56,112.98,112.52,112.88,632258.0,105.2132,105.6058,105.1758,105.5123,632258.0
2018-10-04 12:40:00,112.88,112.89,112.62,112.62,372618.0,105.5123,105.5217,105.2693,105.2693,372618.0
2018-10-04 12:50:00,112.63,112.68,112.26,112.29,475490.0,105.2786,105.3254,104.9328,104.9608,475490.0
2018-10-04 13:00:00,112.29,112.45,112.13,112.45,660560.0,104.9608,105.1104,104.8113,105.1104,660560.0
2018-10-04 13:10:00,112.44,112.5,112.18,112.18,465645.0,105.101,105.1571,104.858,104.858,465645.0
2018-10-04 13:20:00,112.19,112.23,111.94,112.02,954515.0,104.8673,104.9047,104.6337,104.7084,954515.0
2018-10-04 13:30:00,112.02,112.02,111.66,111.68,781432.0,104.7084,104.7084,104.3719,104.3906,781432.0
2018-10-04 13:40:00,111.69,111.9,111.66,111.83,748296.0,104.4,104.5963,104.3719,104.5308,748296.0
2018-10-04 13:50:00,111.83,111.9,111.63,111.76,531229.0,104.5308,104.5963,104.3439,104.4654,531229.0
2018-10-04 14:00:00,111.75,112.07,111.75,111.94,506300.0,104.4561,104.7552,104.4561,104.6337,506300.0
2018-10-04 14:10:00,111.93,112.09,111.81,111.87,502985.0,104.6243,104.7739,104.5121,104.5682,502985.0
2018-10-04 14:20:00,111.86,112.11,111.69,112.11,546583.0,104.5589,104.7926,104.4,104.7926,546583.0
2018-10-04 14:30:00,112.1,112.64,112.01,112.53,800585.0,104.7832,105.288,104.6991,105.1852,800585.0
2018-10-04 14:40:00,112.54,112.56,112.3,112.44,483263.0,105.1945,105.2132,104.9702,105.101,483263.0
2018-10-04 14:50:00,112.44,112.53,112.36,112.45,540648.0,105.101,105.1852,105.0262,105.1104,540648.0
2018-10-04 15:00:00,112.46,112.54,112.41,112.5,539437.0,105.1197,105.1945,105.073,105.1571,539437.0
2018-10-04 15:10:00,112.49,112.53,112.38,112.45,413908.0,105.1478,105.1852,105.0449,105.1104,413908.0
2018-10-04 15:20:00,112.45,112.52,112.31,112.31,539618.0,105.1104,105.1758,104.9795,104.9795,539618.0
2018-10-04 15:30:00,112.31,112.38,112.19,112.28,429963.0,104.9795,105.0449,104.8673,104.9515,429963.0
2018-10-04 15:40:00,112.27,112.92,112.22,112.76,979128.0,104.9421,105.5497,104.8954,105.4001,979128.0
2018-10-04 15:50:00,112.76,112.97,112.66,112.85,2120671.0,105.4001,105.5964,105.3067,105.4843,2120671.0
2018-10-05 09:30:00,112.63,112.92,111.95,112.75,1682770.0,105.2786,105.5497,104.643,105.3908,1682770.0
2018-10-05 09:40:00,112.74,113.17,112.73,112.78,820467.0,105.3814,105.7834,105.3721,105.4188,820467.0
2018-10-05 09:50:00,112.77,112.9,112.01,112.09,933785.0,105.4095,105.531,104.6991,104.7739,933785.0
2018-10-05 10:00:00,112.09,112.36,111.88,112.15,811932.0,104.7739,105.0262,104.5776,104.83,811932.0
2018-10-05 10:10:00,112.14,112.21,111.86,112.01,707541.0,104.8206,104.886,104.5589,104.6991,707541.0
2018-10-05 10:20:00,112.01,112.6,112.0,112.48,727824.0,104.6991,105.2506,104.6897,105.1384,727824.0
2018-10-05 10:30:00,112.48,112.53,112.24,112.28,302045.0,105.1384,105.1852,104.9141,104.9515,302045.0
2018-10-05 10:40:00,112.27,112.48,112.09,112.13,390181.0,104.9421,105.1384,104.7739,104.8113,390181.0
2018-10-05 10:50:00,112.13,112.36,111.96,112.34,483982.0,104.8113,105.0262,104.6524,105.0076,483982.0
2018-10-05 11:00:00,112.35,112.36,111.95,111.97,429998.0,105.0169,105.0262,104.643,104.6617,429998.0
2018-10-05 11:10:00,111.97,111.98,111.4,111.58,883895.0,104.6617,104.6711,104.1289,104.2972,883895.0
2018-10-05 11:20:00,111.57,111.77,111.39,111.64,567530.0,104.2878,104.4748,104.1196,104.3532,567530.0
2018-10-05 11:30:00,111.64,111.87,111.58,111.82,396086.0,104.3532,104.5682,104.2972,104.5215,396086.0
2018-10-05 11:40:00,111.82,111.82,111.4,111.53,674329.0,104.5215,104.5215,104.1289,104.2504,674329.0
2018-10-05 11:50:00,111.53,111.65,111.38,111.48,520429.0,104.2504,104.3626,104.1102,104.2037,520429.0
2018-10-05 12:00:00,111.5,111.82,111.42,111.67,397074.0,104.2224,104.5215,104.1476,104.3813,397074.0
2018-10-05 12:10:00,111.67,111.69,111.41,111.49,362147.0,104.3813,104.4,104.1383,104.213,362147.0
2018-10-05 12:20:00,111.5,111.64,111.47,111.54,326870.0,104.2224,104.3532,104.1943,104.2598,326870.0
2018-10-05 12:30:00,111.55,111.57,111.28,111.29,595375.0,104.2691,104.2878,104.0167,104.0261,595375.0
2018-10-05 12:40:00,111.3,111.33,111.04,111.31,513138.0,104.0354,104.0635,103.7924,104.0448,513138.0
2018-10-05 12:50:00,111.31,111.33,111.07,111.13,286834.0,104.0448,104.0635,103.8204,103.8765,286834.0
2018-10-05 13:00:00,111.12,111.12,110.64,110.81,673444.0,103.8672,103.8672,103.4185,103.5774,673444.0
2018-10-05 13:10:00,110.81,111.19,110.79,111.1,397562.0,103.5774,103.9326,103.5587,103.8485,397562.0
2018-10-05 13:20:00,111.11,111.12,110.75,110.91,353300.0,103.8578,103.8672,103.5213,103.6709,353300.0
2018-10-05 13:30:00,110.92,111.08,110.87,111.04,394731.0,103.6802,103.8298,103.6335,103.7924,394731.0
2018-10-05 13:40:00,111.04,111.54,111.04,111.51,372314.0,103.7924,104.2598,103.7924,104.2317,372314.0
2018-10-05 13:50:00,111.52,111.84,111.43,111.8,410232.0,104.2411,104.5402,104.157,104.5028,410232.0
2018-10-05 14:00:00,111.8,112.12,111.79,111.84,597913.0,104.5028,104.8019,104.4935,104.5402,597913.0
2018-10-05 14:10:00,111.86,112.16,111.79,112.14,332838.0,104.5589,104.8393,104.4935,104.8206,332838.0
2018-10-05 14:20:00,112.14,112.51,112.11,112.46,581457.0,104.8206,105.1665,104.7926,105.1197,581457.0
2018-10-05 14:30:00,112.47,112.51,112.28,112.33,417072.0,105.1291,105.1665,104.9515,104.9982,417072.0
2018-10-05 14:40:00,112.35,112.57,112.26,112.43,549668.0,105.0169,105.2225,104.9328,105.0917,549668.0
2018-10-05 14:50:00,112.43,112.5,112.16,112.38,451478.0,105.0917,105.1571,104.8393,105.0449,451478.0
2018-10-05 15:00:00,112.38,112.75,112.3,112.67,655737.0,105.0449,105.3908,104.9702,105.316,655737.0
2018-10-05 15:10:00,112.67,112.67,112.46,112.48,395162.0,105.316,105.316,105.1197,105.1384,395162.0
2018-10-05 15:20:00,112.49,112.7,112.31,112.36,466767.0,105.1478,105.3441,104.9795,105.0262,466767.0
2018-10-05 15:30:00,112.36,112.37,112.14,112.17,447720.0,105.0262,105.0356,104.8206,104.8487,447720.0
2018-10-05 15:40:00,112.17,112.65,112.11,112.62,714180.0,104.8487,105.2973,104.7926,105.2693,714180.0
2018-10-05 15:50:00,112.61,112.61,112.01,112.12,2044344.0,105.2599,105.2599,104.6991,104.8019,2044344.0
2018-10-08 09:30:00,111.73,112.02,111.35,111.74,1603293.0,104.4374,104.7084,104.0822,104.4467,1603293.0
2018-10-08 09:40:00,111.73,112.03,111.52,111.7,792791.0,104.4374,104.7178,104.2411,104.4093,792791.0
2018-10-08 09:50:00,111.7,111.98,111.6,111.92,468081.0,104.4093,104.6711,104.3159,104.615,468081.0
2018-10-08 10:00:00,111.93,112.0,111.53,111.86,498314.0,104.6243,104.6897,104.2504,104.5589,498314.0
2018-10-08 10:10:00,111.86,112.0,111.74,111.82,717583.0,104.5589,104.6897,104.4467,104.5215,717583.0
2018-10-08 10:20:00,111.8,111.86,111.61,111.75,504647.0,104.5028,104.5589,104.3252,104.4561,504647.0
2018-10-08 10:30:00,111.76,111.89,111.41,111.58,306234.0,104.4654,104.5869,104.1383,104.2972,306234.0
2018-10-08 10:40:00,111.59,111.67,111.25,111.29,275776.0,104.3065,104.3813,103.9887,104.0261,275776.0
2018-10-08 10:50:00,111.29,111.53,111.15,111.5,326668.0,104.0261,104.2504,103.8952,104.2224,326668.0
2018-10-08 11:00:00,111.5,111.51,111.09,111.13,541080.0,104.2224,104.2317,103.8391,103.8765,541080.0
2018-10-08 11:10:00,111.13,111.24,110.89,110.98,564102.0,103.8765,103.9794,103.6522,103.7363,564102.0
2018-10-08 11:20:00,110.97,111.11,110.8,110.83,343944.0,103.727,103.8578,103.5681,103.5961,343944.0
2018-10-08 11:30:00,110.83,110.88,110.12,110.13,981665.0,103.5961,103.6428,102.9325,102.9418,981665.0
2018-10-08 11:40:00,110.13,110.17,109.34,109.92,1744413.0,102.9418,102.9792,102.2034,102.7455,1744413.0
2018-10-08 11:50:00,109.92,110.48,109.92,110.44,993128.0,102.7455,103.269,102.7455,103.2316,993128.0
2018-10-08 12:00:00,110.44,110.45,110.03,110.09,316246.0,103.2316,103.2409,102.8483,102.9044,316246.0
2018-10-08 12:10:00,110.09,110.1,109.7,109.77,516119.0,102.9044,102.9138,102.5399,102.6053,516119.0
2018-10-08 12:20:00,109.76,110.3,109.65,110.23,613216.0,102.596,103.1007,102.4931,103.0353,613216.0
2018-10-08 12:30:00,110.23,110.28,109.96,110.21,362893.0,103.0353,103.082,102.7829,103.0166,362893.0
2018-10-08 12:40:00,110.2,110.29,109.96,110.11,376580.0,103.0072,103.0914,102.7829,102.9231,376580.0
2018-10-08 12:50:00,110.12,110.18,109.51,109.57,404260.0,102.9325,102.9885,102.3623,102.4184,404260.0
2018-10-08 13:00:00,109.57,110.16,109.52,110.11,559850.0,102.4184,102.9698,102.3716,102.9231,559850.0
2018-10-08 13:10:00,110.1,110.13,109.72,109.85,325713.0,102.9138,102.9418,102.5586,102.6801,325713.0
2018-10-08 13:20:00,109.85,110.08,109.78,109.95,383971.0,102.6801,102.8951,102.6146,102.7736,383971.0
2018-10-08 13:30:00,109.95,110.45,109.94,110.4,534417.0,102.7736,103.2409,102.7642,103.1942,534417.0
2018-10-08 13:40:00,110.41,110.73,110.41,110.58,425846.0,103.2035,103.5026,103.2035,103.3624,425846.0
2018-10-08 13:50:00,110.58,110.69,110.39,110.4,271610.0,103.3624,103.4653,103.1848,103.1942,271610.0
2018-10-08 14:00:00,110.4,110.8,110.39,110.71,657011.0,103.1942,103.5681,103.1848,103.4839,657011.0
2018-10-08 14:10:00,110.7,110.75,110.48,110.5,332602.0,103.4746,103.5213,103.269,103.2877,332602.0
2018-10-08 14:20:00,110.5,110.79,110.49,110.56,425407.0,103.2877,103.5587,103.2783,103.3437,425407.0
2018-10-08 14:30:00,110.56,111.08,110.56,111.07,457408.0,103.3437,103.8298,103.3437,103.8204,457408.0
2018-10-08 14:40:00,111.06,111.26,110.97,111.18,366091.0,103.8111,103.998,103.727,103.9233,366091.0
2018-10-08 14:50:00,111.18,111.19,110.87,110.91,472089.0,103.9233,103.9326,103.6335,103.6709,472089.0
2018-10-08 15:00:00,110.91,111.24,110.87,111.0,595227.0,103.6709,103.9794,103.6335,103.755,595227.0
2018-10-08 15:10:00,111.01,111.28,110.97,111.16,352378.0,103.7644,104.0167,103.727,103.9046,352378.0
2018-10-08 15:20:00,111.16,111.17,110.83,110.87,401159.0,103.9046,103.9139,103.5961,103.6335,401159.0
2018-10-08 15:30:00,110.87,111.11,110.86,111.05,486936.0,103.6335,103.8578,103.6242,103.8018,486936.0
2018-10-08 15:40:00,111.06,111.22,111.01,111.15,539060.0,103.8111,103.9607,103.7644,103.8952,539060.0
2018-10-08 15:50:00,111.15,111.2,110.85,110.86,1852613.0,103.8952,103.942,103.6148,103.6242,1852613.0
2018-10-09 09:30:00,111.14,112.16,110.8,112.13,1767073.0,103.8859,104.8393,103.5681,104.8113,1767073.0
2018-10-09 09:40:00,112.12,112.2,111.35,111.48,906750.0,104.8019,104.8767,104.0822,104.2037,906750.0
2018-10-09 09:50:00,111.48,111.93,111.45,111.87,670376.0,104.2037,104.6243,104.1756,104.5682,670376.0
2018-10-09 10:00:00,111.87,112.04,111.46,111.46,682659.0,104.5682,104.7271,104.185,104.185,682659.0
2018-10-09 10:10:00,111.47,111.82,111.4,111.76,529657.0,104.1943,104.5215,104.1289,104.4654,529657.0
2018-10-09 10:20:00,111.76,112.39,111.74,112.38,772610.0,104.4654,105.0543,104.4467,105.0449,772610.0
2018-10-09 10:30:00,112.38,112.98,112.38,112.89,1055215.0,105.0449,105.6058,105.0449,105.5217,1055215.0
2018-10-09 10:40:00,112.89,113.08,112.84,112.93,647309.0,105.5217,105.6993,105.4749,105.559,647309.0
2018-10-09 10:50:00,112.93,112.97,112.54,112.73,667684.0,105.559,105.5964,105.1945,105.3721,667684.0
2018-10-09 11:00:00,112.73,112.75,112.34,112.38,567550.0,105.3721,105.3908,105.0076,105.0449,567550.0
2018-10-09 11:10:00,112.38,112.61,112.28,112.47,507479.0,105.0449,105.2599,104.9515,105.1291,507479.0
2018-10-09 11:20:00,112.47,112.99,112.45,112.86,460162.0,105.1291,105.6151,105.1104,105.4936,460162.0
2018-10-09 11:30:00,112.86,113.02,112.76,112.99,414575.0,105.4936,105.6432,105.4001,105.6151,414575.0
2018-10-09 11:40:00,113.0,113.0,112.68,112.73,332710.0,105.6245,105.6245,105.3254,105.3721,332710.0
2018-10-09 11:50:00,112.73,112.96,112.67,112.73,398592.0,105.3721,105.5871,105.316,105.3721,398592.0
2018-10-09 12:00:00,112.72,112.8,112.54,112.61,419634.0,105.3628,105.4375,105.1945,105.2599,419634.0
2018-10-09 12:10:00,112.61,112.62,112.11,112.13,499138.0,105.2599,105.2693,104.7926,104.8113,499138.0
2018-10-09 12:20:00,112.13,112.46,112.12,112.34,344527.0,104.8113,105.1197,104.8019,105.0076,344527.0
2018-10-09 12:30:00,112.33,112.58,112.19,112.53,341705.0,104.9982,105.2319,104.8673,105.1852,341705.0
2018-10-09 12:40:00,112.53,112.54,111.98,112.08,438491.0,105.1852,105.1945,104.6711,104.7645,438491.0
2018-10-09 12:50:00,112.09,112.17,111.98,111.99,329641.0,104.7739,104.8487,104.6711,104.6804,329641.0
2018-10-09 13:00:00,112.0,112.0,111.63,111.65,411410.0,104.6897,104.6897,104.3439,104.3626,411410.0
2018-10-09 13:10:00,111.64,112.15,111.64,111.96,335025.0,104.3532,104.83,104.3532,104.6524,335025.0
2018-10-09 13:20:00,111.96,112.28,111.96,112.11,298516.0,104.6524,104.9515,104.6524,104.7926,298516.0
2018-10-09 13:30:00,112.11,112.12,111.85,111.89,205296.0,104.7926,104.8019,104.5495,104.5869,205296.0
2018-10-09 13:40:00,111.89,112.0,111.68,111.75,281565.0,104.5869,104.6897,104.3906,104.4561,281565.0
2018-10-09 13:50:00,111.75,112.16,111.71,112.04,278226.0,104.4561,104.8393,104.4187,104.7271,278226.0
2018-10-09 14:00:00,112.04,112.25,111.89,112.24,357255.0,104.7271,104.9234,104.5869,104.9141,357255.0
2018-10-09 14:10:00,112.24,112.3,111.96,111.97,411122.0,104.9141,104.9702,104.6524,104.6617,411122.0
2018-10-09 14:20:00,111.97,112.14,111.9,112.04,284370.0,104.6617,104.8206,104.5963,104.7271,284370.0
2018-10-09 14:30:00,112.05,112.09,111.76,112.01,305668.0,104.7365,104.7739,104.4654,104.6991,305668.0
2018-10-09 14:40:00,112.01,112.2,111.98,112.2,322692.0,104.6991,104.8767,104.6711,104.8767,322692.0
2018-10-09 14:50:00,112.18,112.58,112.16,112.5,424430.0,104.858,105.2319,104.8393,105.1571,424430.0
2018-10-09 15:00:00,112.51,112.57,112.44,112.54,306317.0,105.1665,105.2225,105.101,105.1945,306317.0
2018-10-09 15:10:00,112.56,112.64,112.43,112.61,330039.0,105.2132,105.288,105.0917,105.2599,330039.0
2018-10-09 15:20:00,112.61,112.61,112.27,112.32,425237.0,105.2599,105.2599,104.9421,104.9889,425237.0
2018-10-09 15:30:00,112.31,112.4,112.25,112.35,448717.0,104.9795,105.0636,104.9234,105.0169,448717.0
2018-10-09 15:40:00,112.34,112.76,112.29,112.7,737827.0,105.0076,105.4001,104.9608,105.3441,737827.0
2018-10-09 15:50:00,112.68,112.69,112.25,112.26,1757360.0,105.3254,105.3347,104.9234,104.9328,1757360.0
2018-10-10 09:30:00,111.2,111.5,110.1,110.23,2298505.0,103.942,104.2224,102.9138,103.0353,2298505.0
2018-10-10 09:40:00,110.23,110.7,110.2,110.29,969209.0,103.0353,103.4746,103.0072,103.0914,969209.0
2018-10-10 09:50:00,110.29,110.29,109.36,109.58,1371651.0,103.0914,103.0914,102.2221,102.4277,1371651.0
2018-10-10 10:00:00,109.58,109.81,108.88,109.38,1585382.0,102.4277,102.6427,101.7734,102.2408,1585382.0
2018-10-10 10:10:00,109.38,109.64,109.19,109.41,1163434.0,102.2408,102.4838,102.0632,102.2688,1163434.0
2018-10-10 10:20:00,109.4,109.71,109.33,109.58,1052497.0,102.2594,102.5492,102.194,102.4277,1052497.0
2018-10-10 10:30:00,109.59,109.75,109.11,109.17,1061401.0,102.437,102.5866,101.9884,102.0445,1061401.0
2018-10-10 10:40:00,109.17,109.81,109.14,109.51,965329.0,102.0445,102.6427,102.0164,102.3623,965329.0
2018-10-10 10:50:00,109.51,109.89,109.13,109.28,956864.0,102.3623,102.7175,102.0071,102.1473,956864.0
2018-10-10 11:00:00,109.28,109.44,108.77,108.81,1064352.0,102.1473,102.2968,101.6706,101.708,1064352.0
2018-10-10 11:10:00,108.78,108.85,107.8,107.91,2488077.0,101.6799,101.7453,100.7639,100.8667,2488077.0
2018-10-10 11:20:00,107.92,108.53,107.65,108.52,1973900.0,100.876,101.4462,100.6237,101.4369,1973900.0
2018-10-10 11:30:00,108.51,108.53,108.02,108.12,924152.0,101.4275,101.4462,100.9695,101.063,924152.0
2018-10-10 11:40:00,108.12,108.65,108.09,108.62,870197.0,101.063,101.5584,101.035,101.5304,870197.0
2018-10-10 11:50:00,108.62,108.68,108.21,108.21,607983.0,101.5304,101.5864,101.1471,101.1471,607983.0
2018-10-10 12:00:00,108.2,108.33,107.83,108.16,758361.0,101.1378,101.2593,100.7919,101.1004,758361.0
2018-10-10 12:10:00,108.16,109.25,108.15,109.22,1176010.0,101.1004,102.1192,101.091,102.0912,1176010.0
2018-10-10 12:20:00,109.23,109.25,108.92,108.99,761139.0,102.1005,102.1192,101.8108,101.8762,761139.0
2018-10-10 12:30:00,108.98,109.03,108.45,108.64,633864.0,101.8669,101.9136,101.3715,101.5491,633864.0
2018-10-10 12:40:00,108.64,108.83,108.48,108.68,412757.0,101.5491,101.7267,101.3995,101.5864,412757.0
2018-10-10 12:50:00,108.68,108.86,108.49,108.52,391012.0,101.5864,101.7547,101.4088,101.4369,391012.0
2018-10-10 13:00:00,108.52,108.52,108.09,108.48,722450.0,101.4369,101.4369,101.035,101.3995,722450.0
2018-10-10 13:10:00,108.48,109.03,108.4,108.95,671847.0,101.3995,101.9136,101.3247,101.8388,671847.0
2018-10-10 13:20:00,108.95,109.02,108.74,108.97,718041.0,101.8388,101.9043,101.6425,101.8575,718041.0
2018-10-10 13:30:00,108.96,109.43,108.96,109.17,973424.0,101.8482,102.2875,101.8482,102.0445,973424.0
2018-10-10 13:40:00,109.17,109.17,108.83,108.98,700847.0,102.0445,102.0445,101.7267,101.8669,700847.0
2018-10-10 13:50:00,108.98,108.99,108.5,108.68,558329.0,101.8669,101.8762,101.4182,101.5864,558329.0
2018-10-10 14:00:00,108.66,108.79,108.14,108.17,904913.0,101.5677,101.6893,101.0817,101.1097,904913.0
2018-10-10 14:10:00,108.17,108.82,108.16,108.57,725456.0,101.1097,101.7173,101.1004,101.4836,725456.0
2018-10-10 14:20:00,108.58,108.83,108.42,108.81,738155.0,101.493,101.7267,101.3434,101.708,738155.0
2018-10-10 14:30:00,108.81,108.94,108.56,108.67,1098072.0,101.708,101.8295,101.4743,101.5771,1098072.0
2018-10-10 14:40:00,108.66,108.74,108.0,108.03,1402699.0,101.5677,101.6425,100.9508,100.9789,1402699.0
2018-10-10 14:50:00,108.0,108.54,107.94,108.45,717696.0,100.9508,101.4556,100.8947,101.3715,717696.0
2018-10-10 15:00:00,108.45,108.46,107.83,107.98,945988.0,101.3715,101.3808,100.7919,100.9321,945988.0
2018-10-10 15:10:00,107.99,108.0,107.46,107.53,1510466.0,100.9415,100.9508,100.4461,100.5115,1510466.0
2018-10-10 15:20:00,107.52,108.05,107.52,107.98,1042321.0,100.5022,100.9976,100.5022,100.9321,1042321.0
2018-10-10 15:30:00,107.98,107.99,107.18,107.19,1209583.0,100.9321,100.9415,100.1843,100.1937,1209583.0
2018-10-10 15:40:00,107.18,107.7,106.71,107.6,2909736.0,100.1843,100.6704,99.745,100.5769,2909736.0
2018-10-10 15:50:00,107.6,107.61,105.79,106.26,6348685.0,100.5769,100.5863,98.8851,99.3244,6348685.0
2018-10-11 09:30:00,105.23,107.26,105.23,106.48,4298906.0,98.3616,100.2591,98.3616,99.53,4298906.0
2018-10-11 09:40:00,106.47,107.55,106.16,107.53,2325390.0,99.5207,100.5302,99.2309,100.5115,2325390.0
2018-10-11 09:50:00,107.52,108.24,107.22,108.11,2221505.0,100.5022,101.1752,100.2217,101.0536,2221505.0
2018-10-11 10:00:00,108.12,108.21,107.06,107.75,2199752.0,101.063,101.1471,100.0722,100.7171,2199752.0
2018-10-11 10:10:00,107.76,107.82,106.54,106.84,1220907.0,100.7265,100.7826,99.5861,99.8665,1220907.0
2018-10-11 10:20:00,106.86,107.41,106.75,107.21,1102215.0,99.8852,100.3993,99.7824,100.2124,1102215.0
2018-10-11 10:30:00,107.22,107.53,106.87,107.08,1055568.0,100.2217,100.5115,99.8946,100.0909,1055568.0
2018-10-11 10:40:00,107.06,107.13,106.38,106.38,873607.0,100.0722,100.1376,99.4366,99.4366,873607.0
2018-10-11 10:50:00,106.38,106.91,106.34,106.6,936054.0,99.4366,99.932,99.3992,99.6422,936054.0
2018-10-11 11:00:00,106.62,106.76,105.9,106.65,1261208.0,99.6609,99.7918,98.9879,99.6889,1261208.0
2018-10-11 11:10:00,106.65,107.04,105.97,106.92,1426475.0,99.6889,100.0535,99.0533,99.9413,1426475.0
2018-10-11 11:20:00,106.93,107.89,106.9,107.46,1121251.0,99.9507,100.848,99.9226,100.4461,1121251.0
2018-10-11 11:30:00,107.46,107.47,106.75,107.31,1078532.0,100.4461,100.4554,99.7824,100.3059,1078532.0
2018-10-11 11:40:00,107.31,108.56,107.31,108.56,1086234.0,100.3059,101.4743,100.3059,101.4743,1086234.0
2018-10-11 11:50:00,108.55,108.85,108.14,108.2,1168268.0,101.4649,101.7453,101.0817,101.1378,1168268.0
2018-10-11 12:00:00,108.2,108.48,108.08,108.17,842810.0,101.1378,101.3995,101.0256,101.1097,842810.0
2018-10-11 12:10:00,108.16,108.82,108.13,108.49,819771.0,101.1004,101.7173,101.0723,101.4088,819771.0
2018-10-11 12:20:00,108.5,108.93,108.16,108.22,946864.0,101.4182,101.8201,101.1004,101.1565,946864.0
2018-10-11 12:30:00,108.21,108.36,107.66,107.67,1026800.0,101.1471,101.2873,100.633,100.6424,1026800.0
2018-10-11 12:40:00,107.67,107.92,107.27,107.4,719837.0,100.6424,100.876,100.2685,100.39,719837.0
2018-10-11 12:50:00,107.4,107.74,106.5,107.6,509337.0,100.39,100.7078,99.5487,100.5769,509337.0
2018-10-11 13:00:00,107.57,107.57,106.81,106.99,787838.0,100.5489,100.5489,99.8385,100.0067,787838.0
2018-10-11 13:10:00,106.99,107.74,106.76,107.61,635930.0,100.0067,100.7078,99.7918,100.5863,635930.0
2018-10-11 13:20:00,107.62,107.9,107.42,107.78,504586.0,100.5956,100.8574,100.4087,100.7452,504586.0
2018-10-11 13:30:00,107.77,107.98,107.18,107.25,550542.0,100.7358,100.9321,100.1843,100.2498,550542.0
2018-10-11 13:40:00,107.24,107.54,106.89,106.94,589663.0,100.2404,100.5209,99.9133,99.96,589663.0
2018-10-11 13:50:00,106.95,107.47,106.64,107.43,841966.0,99.9694,100.4554,99.6796,100.418,841966.0
2018-10-11 14:00:00,107.43,107.58,107.03,107.08,811005.0,100.418,100.5582,100.0441,100.0909,811005.0
2018-10-11 14:10:00,107.08,107.18,106.56,106.86,754561.0,100.0909,100.1843,99.6048,99.8852,754561.0
2018-10-11 14:20:00,106.85,107.09,106.51,106.74,1026900.0,99.8759,100.1002,99.5581,99.7731,1026900.0
2018-10-11 14:30:00,106.75,106.77,105.88,106.12,1214982.0,99.7824,99.8011,98.9692,99.1935,1214982.0
2018-10-11 14:40:00,106.13,106.19,104.2,105.33,2368592.0,99.2029,99.259,97.3989,98.4551,2368592.0
2018-10-11 14:50:00,105.32,106.09,105.16,105.83,1472667.0,98.4458,99.1655,98.2962,98.9225,1472667.0
2018-10-11 15:00:00,105.8,106.16,105.33,105.98,1596311.0,98.8944,99.2309,98.4551,99.0627,1596311.0
2018-10-11 15:10:00,105.98,107.67,105.42,107.45,1685969.0,99.0627,100.6424,98.5392,100.4367,1685969.0
2018-10-11 15:20:00,107.47,107.65,106.89,106.99,1374270.0,100.4554,100.6237,99.9133,100.0067,1374270.0
2018-10-11 15:30:00,106.99,107.46,106.51,106.95,1306674.0,100.0067,100.4461,99.5581,99.9694,1306674.0
2018-10-11 15:40:00,106.94,107.08,105.97,106.01,1655085.0,99.96,100.0909,99.0533,99.0907,1655085.0
2018-10-11 15:50:00,106.02,106.71,105.78,105.92,3353563.0,99.1001,99.745,98.8757,99.0066,3353563.0
2018-10-12 09:30:00,109.02,109.31,108.04,108.07,3264226.0,101.9043,102.1753,100.9882,101.0163,3264226.0
2018-10-12 09:40:00,108.08,108.21,107.58,107.99,1549740.0,101.0256,101.1471,100.5582,100.9415,1549740.0
2018-10-12 09:50:00,107.99,108.69,107.83,108.46,1406762.0,100.9415,101.5958,100.7919,101.3808,1406762.0
2018-10-12 10:00:00,108.45,109.28,108.33,109.12,1518432.0,101.3715,102.1473,101.2593,101.9977,1518432.0
2018-10-12 10:10:00,109.12,109.14,108.45,108.54,1040765.0,101.9977,102.0164,101.3715,101.4556,1040765.0
2018-10-12 10:20:00,108.54,108.73,108.1,108.11,860945.0,101.4556,101.6332,101.0443,101.0536,860945.0
2018-10-12 10:30:00,108.1,108.78,108.1,108.71,760329.0,101.0443,101.6799,101.0443,101.6145,760329.0
2018-10-12 10:40:00,108.71,108.96,108.63,108.64,701604.0,101.6145,101.8482,101.5397,101.5491,701604.0
2018-10-12 10:50:00,108.65,109.2,108.56,108.69,898959.0,101.5584,102.0725,101.4743,101.5958,898959.0
2018-10-12 11:00:00,108.71,108.93,108.49,108.9,701832.0,101.6145,101.8201,101.4088,101.7921,701832.0
2018-10-12 11:10:00,108.91,108.95,108.55,108.63,568215.0,101.8014,101.8388,101.4649,101.5397,568215.0
2018-10-12 11:20:00,108.64,108.89,108.5,108.65,624598.0,101.5491,101.7827,101.4182,101.5584,624598.0
2018-10-12 11:30:00,108.64,108.92,108.52,108.62,584992.0,101.5491,101.8108,101.4369,101.5304,584992.0
2018-10-12 11:40:00,108.63,108.72,108.05,108.41,756612.0,101.5397,101.6238,100.9976,101.3341,756612.0
2018-10-12 11:50:00,108.4,108.63,108.24,108.41,588838.0,101.3247,101.5397,101.1752,101.3341,588838.0
2018-10-12 12:00:00,108.41,108.49,107.98,108.23,835877.0,101.3341,101.4088,100.9321,101.1658,835877.0
2018-10-12 12:10:00,108.24,108.41,107.98,108.05,539885.0,101.1752,101.3341,100.9321,100.9976,539885.0
2018-10-12 12:20:00,108.05,108.22,107.7,107.94,679169.0,100.9976,101.1565,100.6704,100.8947,679169.0
2018-10-12 12:30:00,107.94,108.02,107.62,107.64,550346.0,100.8947,100.9695,100.5956,100.6143,550346.0
2018-10-12 12:40:00,107.64,107.75,107.12,107.17,774428.0,100.6143,100.7171,100.1283,100.175,774428.0
2018-10-12 12:50:00,107.17,107.91,107.12,107.83,714771.0,100.175,100.8667,100.1283,100.7919,714771.0
2018-10-12 13:00:00,107.83,108.38,107.62,108.31,730423.0,100.7919,101.306,100.5956,101.2406,730423.0
2018-10-12 13:10:00,108.31,108.42,107.91,108.06,498523.0,101.2406,101.3434,100.8667,101.0069,498523.0
2018-10-12 13:20:00,108.05,108.31,107.97,108.01,459131.0,100.9976,101.2406,100.9228,100.9602,459131.0
2018-10-12 13:30:00,108.03,108.03,107.52,107.88,451900.0,100.9789,100.9789,100.5022,100.8387,451900.0
2018-10-12 13:40:00,107.85,108.29,107.66,108.22,524887.0,100.8106,101.2219,100.633,101.1565,524887.0
2018-10-12 13:50:00,108.23,108.27,107.84,108.01,414625.0,101.1658,101.2032,100.8013,100.9602,414625.0
2018-10-12 14:00:00,108.01,108.08,107.56,107.74,521878.0,100.9602,101.0256,100.5395,100.7078,521878.0
2018-10-12 14:10:00,107.73,107.85,107.28,107.8,632370.0,100.6984,100.8106,100.2778,100.7639,632370.0
2018-10-12 14:20:00,107.81,108.28,107.59,108.24,656594.0,100.7732,101.2126,100.5676,101.1752,656594.0
2018-10-12 14:30:00,108.24,108.29,107.86,108.01,568503.0,101.1752,101.2219,100.82,100.9602,568503.0
2018-10-12 14:40:00,108.01,108.13,107.79,107.99,448606.0,100.9602,101.0723,100.7545,100.9415,448606.0
2018-10-12 14:50:00,108.01,108.72,107.95,108.48,752012.0,100.9602,101.6238,100.9041,101.3995,752012.0
2018-10-12 15:00:00,108.47,108.88,108.26,108.81,741166.0,101.3902,101.7734,101.1939,101.708,741166.0
2018-10-12 15:10:00,108.82,108.99,108.66,108.82,653957.0,101.7173,101.8762,101.5677,101.7173,653957.0
2018-10-12 15:20:00,108.82,109.28,108.82,109.19,874947.0,101.7173,102.1473,101.7173,102.0632,874947.0
2018-10-12 15:30:00,109.19,109.3,108.98,109.12,1068833.0,102.0632,102.166,101.8669,101.9977,1068833.0
2018-10-12 15:40:00,109.12,109.66,109.11,109.59,1800181.0,101.9977,102.5025,101.9884,102.437,1800181.0
2018-10-12 15:50:00,109.59,110.01,109.5,109.54,3906539.0,102.437,102.8296,102.3529,102.3903,3906539.0
2018-10-15 09:30:00,108.93,109.21,107.71,107.79,1836041.0,101.8201,102.0819,100.6798,100.7545,1836041.0
2018-10-15 09:40:00,107.79,108.53,107.77,108.25,864439.0,100.7545,101.4462,100.7358,101.1845,864439.0
2018-10-15 09:50:00,108.25,108.46,107.95,108.25,873340.0,101.1845,101.3808,100.9041,101.1845,873340.0
2018-10-15 10:00:00,108.25,108.29,107.42,107.48,1088288.0,101.1845,101.2219,100.4087,100.4648,1088288.0
2018-10-15 10:10:00,107.48,107.59,106.96,107.05,1469507.0,100.4648,100.5676,99.9787,100.0628,1469507.0
2018-10-15 10:20:00,107.06,107.57,106.94,107.36,868408.0,100.0722,100.5489,99.96,100.3526,868408.0
2018-10-15 10:30:00,107.36,107.83,107.28,107.81,624110.0,100.3526,100.7919,100.2778,100.7732,624110.0
2018-10-15 10:40:00,107.82,107.91,107.52,107.63,529360.0,100.7826,100.8667,100.5022,100.605,529360.0
2018-10-15 10:50:00,107.64,108.23,107.54,108.19,571169.0,100.6143,101.1658,100.5209,101.1284,571169.0
2018-10-15 11:00:00,108.19,108.8,108.13,108.75,729188.0,101.1284,101.6986,101.0723,101.6519,729188.0
2018-10-15 11:10:00,108.75,109.05,108.71,109.0,1007922.0,101.6519,101.9323,101.6145,101.8856,1007922.0
2018-10-15 11:20:00,109.01,109.48,108.91,109.4,676340.0,101.8949,102.3342,101.8014,102.2594,676340.0
2018-10-15 11:30:00,109.41,109.45,109.07,109.16,438461.0,102.2688,102.3062,101.951,102.0351,438461.0
2018-10-15 11:40:00,109.17,109.3,108.85,108.9,377079.0,102.0445,102.166,101.7453,101.7921,377079.0
2018-10-15 11:50:00,108.9,108.96,108.26,108.31,742373.0,101.7921,101.8482,101.1939,101.2406,742373.0
2018-10-15 12:00:00,108.31,108.51,108.13,108.2,516699.0,101.2406,101.4275,101.0723,101.1378,516699.0
2018-10-15 12:10:00,108.19,108.32,107.96,108.28,556925.0,101.1284,101.2499,100.9134,101.2126,556925.0
2018-10-15 12:20:00,108.29,108.42,108.17,108.42,387323.0,101.2219,101.3434,101.1097,101.3434,387323.0
2018-10-15 12:30:00,108.43,108.78,108.37,108.7,369877.0,101.3528,101.6799,101.2967,101.6051,369877.0
2018-10-15 12:40:00,108.72,108.79,108.53,108.74,271599.0,101.6238,101.6893,101.4462,101.6425,271599.0
2018-10-15 12:50:00,108.76,108.91,108.69,108.76,296982.0,101.6612,101.8014,101.5958,101.6612,296982.0
2018-10-15 13:00:00,108.77,108.94,108.68,108.81,235288.0,101.6706,101.8295,101.5864,101.708,235288.0
2018-10-15 13:10:00,108.82,108.88,108.63,108.64,240995.0,101.7173,101.7734,101.5397,101.5491,240995.0
2018-10-15 13:20:00,108.64,108.66,108.32,108.47,278669.0,101.5491,101.5677,101.2499,101.3902,278669.0
2018-10-15 13:30:00,108.46,108.9,108.4,108.8,354655.0,101.3808,101.7921,101.3247,101.6986,354655.0
2018-10-15 13:40:00,108.8,109.16,108.77,109.15,359332.0,101.6986,102.0351,101.6706,102.0258,359332.0
2018-10-15 13:50:00,109.16,109.17,108.83,108.84,295809.0,102.0351,102.0445,101.7267,101.736,295809.0
2018-10-15 14:00:00,108.85,108.9,108.56,108.72,336920.0,101.7453,101.7921,101.4743,101.6238,336920.0
2018-10-15 14:10:00,108.73,108.75,108.29,108.35,316981.0,101.6332,101.6519,101.2219,101.278,316981.0
2018-10-15 14:20:00,108.34,108.54,108.11,108.19,385942.0,101.2686,101.4556,101.0536,101.1284,385942.0
2018-10-15 14:30:00,108.19,108.41,108.08,108.32,407340.0,101.1284,101.3341,101.0256,101.2499,407340.0
2018-10-15 14:40:00,108.33,108.81,108.32,108.78,403053.0,101.2593,101.708,101.2499,101.6799,403053.0
2018-10-15 14:50:00,108.77,109.04,108.77,108.8,350855.0,101.6706,101.9229,101.6706,101.6986,350855.0
2018-10-15 15:00:00,108.8,109.15,108.72,108.76,461405.0,101.6986,102.0258,101.6238,101.6612,461405.0
2018-10-15 15:10:00,108.77,108.77,108.23,108.28,531221.0,101.6706,101.6706,101.1658,101.2126,531221.0
2018-10-15 15:20:00,108.28,108.39,108.12,108.15,467557.0,101.2126,101.3154,101.063,101.091,467557.0
2018-10-15 15:30:00,108.14,108.24,107.94,108.15,589496.0,101.0817,101.1752,100.8947,101.091,589496.0
2018-10-15 15:40:00,108.15,108.36,107.99,108.07,598383.0,101.091,101.2873,100.9415,101.0163,598383.0
2018-10-15 15:50:00,108.07,108.12,107.54,107.54,2198915.0,101.0163,101.063,100.5209,100.5209,2198915.0
2018-10-16 09:30:00,109.6,109.98,108.95,109.82,1930685.0,102.4464,102.8016,101.8388,102.652,1930685.0
2018-10-16 09:40:00,109.82,109.95,109.32,109.45,932532.0,102.652,102.7736,102.1847,102.3062,932532.0
2018-10-16 09:50:00,109.48,109.81,109.34,109.78,622057.0,102.3342,102.6427,102.2034,102.6146,622057.0
2018-10-16 10:00:00,109.78,109.91,109.47,109.52,869185.0,102.6146,102.7362,102.3249,102.3716,869185.0
2018-10-16 10:10:00,109.51,109.66,109.29,109.49,698407.0,102.3623,102.5025,102.1566,102.3436,698407.0
2018-10-16 10:20:00,109.49,109.66,109.13,109.19,546721.0,102.3436,102.5025,102.0071,102.0632,546721.0
2018-10-16 10:30:00,109.18,109.32,109.0,109.25,519801.0,102.0538,102.1847,101.8856,102.1192,519801.0
2018-10-16 10:40:00,109.26,109.82,109.26,109.7,669172.0,102.1286,102.652,102.1286,102.5399,669172.0
2018-10-16 10:50:00,109.7,110.04,109.68,109.97,688186.0,102.5399,102.8577,102.5212,102.7922,688186.0
2018-10-16 11:00:00,109.97,110.2,109.77,110.11,555578.0,102.7922,103.0072,102.6053,102.9231,555578.0
2018-10-16 11:10:00,110.12,110.59,110.03,110.48,663254.0,102.9325,103.3718,102.8483,103.269,663254.0
2018-10-16 11:20:00,110.48,110.62,110.39,110.51,432413.0,103.269,103.3998,103.1848,103.297,432413.0
2018-10-16 11:30:00,110.51,110.74,110.41,110.64,458150.0,103.297,103.512,103.2035,103.4185,458150.0
2018-10-16 11:40:00,110.64,110.69,110.49,110.62,372588.0,103.4185,103.4653,103.2783,103.3998,372588.0
2018-10-16 11:50:00,110.62,110.87,110.5,110.86,524869.0,103.3998,103.6335,103.2877,103.6242,524869.0
2018-10-16 12:00:00,110.86,110.9,110.65,110.7,451205.0,103.6242,103.6615,103.4279,103.4746,451205.0
2018-10-16 12:10:00,110.7,110.72,110.45,110.5,366187.0,103.4746,103.4933,103.2409,103.2877,366187.0
2018-10-16 12:20:00,110.49,110.71,110.39,110.7,323104.0,103.2783,103.4839,103.1848,103.4746,323104.0
2018-10-16 12:30:00,110.7,110.71,110.49,110.51,249310.0,103.4746,103.4839,103.2783,103.297,249310.0
2018-10-16 12:40:00,110.51,110.61,110.46,110.53,259451.0,103.297,103.3905,103.2503,103.3157,259451.0
2018-10-16 12:50:00,110.52,110.65,110.49,110.61,313168.0,103.3063,103.4279,103.2783,103.3905,313168.0
2018-10-16 13:00:00,110.6,110.65,110.51,110.6,453246.0,103.3811,103.4279,103.297,103.3811,453246.0
2018-10-16 13:10:00,110.6,110.72,110.51,110.66,381543.0,103.3811,103.4933,103.297,103.4372,381543.0
2018-10-16 13:20:00,110.66,110.68,110.54,110.61,235572.0,103.4372,103.4559,103.325,103.3905,235572.0
2018-10-16 13:30:00,110.62,110.72,110.59,110.66,418506.0,103.3998,103.4933,103.3718,103.4372,418506.0
2018-10-16 13:40:00,110.66,110.79,110.65,110.71,377684.0,103.4372,103.5587,103.4279,103.4839,377684.0
2018-10-16 13:50:00,110.72,110.76,110.51,110.62,367635.0,103.4933,103.5307,103.297,103.3998,367635.0
2018-10-16 14:00:00,110.62,110.77,110.6,110.67,348413.0,103.3998,103.54,103.3811,103.4466,348413.0
2018-10-16 14:10:00,110.67,110.76,110.58,110.62,498012.0,103.4466,103.5307,103.3624,103.3998,498012.0
2018-10-16 14:20:00,110.63,110.7,110.51,110.68,402272.0,103.4092,103.4746,103.297,103.4559,402272.0
2018-10-16 14:30:00,110.68,110.77,110.55,110.56,481081.0,103.4559,103.54,103.3344,103.3437,481081.0
2018-10-16 14:40:00,110.56,110.64,110.51,110.56,483508.0,103.3437,103.4185,103.297,103.3437,483508.0
2018-10-16 14:50:00,110.56,110.57,110.34,110.4,498324.0,103.3437,103.3531,103.1381,103.1942,498324.0
2018-10-16 15:00:00,110.42,110.62,110.3,110.59,513629.0,103.2129,103.3998,103.1007,103.3718,513629.0
2018-10-16 15:10:00,110.59,110.81,110.45,110.75,616506.0,103.3718,103.5774,103.2409,103.5213,616506.0
2018-10-16 15:20:00,110.75,110.75,110.57,110.59,481440.0,103.5213,103.5213,103.3531,103.3718,481440.0
2018-10-16 15:30:00,110.59,110.93,110.5,110.9,739998.0,103.3718,103.6896,103.2877,103.6615,739998.0
2018-10-16 15:40:00,110.91,111.25,110.87,111.23,1250813.0,103.6709,103.9887,103.6335,103.97,1250813.0
2018-10-16 15:50:00,111.24,111.41,110.84,110.89,2603691.0,103.9794,104.1383,103.6055,103.6522,2603691.0
2018-10-17 09:30:00,111.69,111.81,109.92,109.97,1925948.0,104.4,104.5121,102.7455,102.7922,1925948.0
2018-10-17 09:40:00,109.97,110.65,109.97,110.48,746931.0,102.7922,103.4279,102.7922,103.269,746931.0
2018-10-17 09:50:00,110.49,110.77,110.29,110.34,527121.0,103.2783,103.54,103.0914,103.1381,527121.0
2018-10-17 10:00:00,110.34,110.34,109.96,110.33,613556.0,103.1381,103.1381,102.7829,103.1287,613556.0
2018-10-17 10:10:00,110.34,110.38,109.88,110.05,539761.0,103.1381,103.1755,102.7081,102.867,539761.0
2018-10-17 10:20:00,110.05,110.21,109.82,110.14,568335.0,102.867,103.0166,102.652,102.9511,568335.0
2018-10-17 10:30:00,110.14,110.29,109.71,109.82,585672.0,102.9511,103.0914,102.5492,102.652,585672.0
2018-10-17 10:40:00,109.79,109.88,109.55,109.79,537019.0,102.624,102.7081,102.3997,102.624,537019.0
2018-10-17 10:50:00,109.79,109.98,109.54,109.84,517965.0,102.624,102.8016,102.3903,102.6707,517965.0
2018-10-17 11:00:00,109.84,110.27,109.68,110.24,472823.0,102.6707,103.0727,102.5212,103.0446,472823.0
2018-10-17 11:10:00,110.24,110.46,110.13,110.37,338409.0,103.0446,103.2503,102.9418,103.1661,338409.0
2018-10-17 11:20:00,110.36,110.54,110.31,110.44,393334.0,103.1568,103.325,103.1101,103.2316,393334.0
2018-10-17 11:30:00,110.44,110.52,109.98,110.05,298200.0,103.2316,103.3063,102.8016,102.867,298200.0
2018-10-17 11:40:00,110.04,110.78,110.04,110.65,655715.0,102.8577,103.5494,102.8577,103.4279,655715.0
2018-10-17 11:50:00,110.65,110.77,110.5,110.74,329084.0,103.4279,103.54,103.2877,103.512,329084.0
2018-10-17 12:00:00,110.75,110.78,110.52,110.76,344974.0,103.5213,103.5494,103.3063,103.5307,344974.0
2018-10-17 12:10:00,110.77,111.05,110.47,110.97,429471.0,103.54,103.8018,103.2596,103.727,429471.0
2018-10-17 12:20:00,110.97,111.03,110.57,110.59,312172.0,103.727,103.7831,103.3531,103.3718,312172.0
2018-10-17 12:30:00,110.59,110.67,110.5,110.6,319907.0,103.3718,103.4466,103.2877,103.3811,319907.0
2018-10-17 12:40:00,110.6,110.77,110.14,110.18,638147.0,103.3811,103.54,102.9511,102.9885,638147.0
2018-10-17 12:50:00,110.2,110.55,110.18,110.44,421031.0,103.0072,103.3344,102.9885,103.2316,421031.0
2018-10-17 13:00:00,110.45,110.97,110.45,110.81,532249.0,103.2409,103.727,103.2409,103.5774,532249.0
2018-10-17 13:10:00,110.82,111.01,110.64,110.71,361269.0,103.5868,103.7644,103.4185,103.4839,361269.0
2018-10-17 13:20:00,110.7,110.77,110.47,110.68,352651.0,103.4746,103.54,103.2596,103.4559,352651.0
2018-10-17 13:30:00,110.69,111.13,110.57,111.04,392292.0,103.4653,103.8765,103.3531,103.7924,392292.0
2018-10-17 13:40:00,111.04,111.08,110.73,110.83,257458.0,103.7924,103.8298,103.5026,103.5961,257458.0
2018-10-17 13:50:00,110.82,110.92,110.64,110.8,246101.0,103.5868,103.6802,103.4185,103.5681,246101.0
2018-10-17 14:00:00,110.78,110.97,110.47,110.88,318878.0,103.5494,103.727,103.2596,103.6428,318878.0
2018-10-17 14:10:00,110.88,110.88,110.27,110.4,345619.0,103.6428,103.6428,103.0727,103.1942,345619.0
2018-10-17 14:20:00,110.39,110.39,110.04,110.2,457336.0,103.1848,103.1848,102.8577,103.0072,457336.0
2018-10-17 14:30:00,110.2,110.49,110.08,110.42,425465.0,103.0072,103.2783,102.8951,103.2129,425465.0
2018-10-17 14:40:00,110.43,110.63,110.43,110.59,230803.0,103.2222,103.4092,103.2222,103.3718,230803.0
2018-10-17 14:50:00,110.58,110.97,110.54,110.83,387093.0,103.3624,103.727,103.325,103.5961,387093.0
2018-10-17 15:00:00,110.83,110.92,110.66,110.8,539054.0,103.5961,103.6802,103.4372,103.5681,539054.0
2018-10-17 15:10:00,110.79,110.79,110.38,110.55,477827.0,103.5587,103.5587,103.1755,103.3344,477827.0
2018-10-17 15:20:00,110.54,110.85,110.52,110.79,466328.0,103.325,103.6148,103.3063,103.5587,466328.0
2018-10-17 15:30:00,110.79,110.86,110.52,110.77,483099.0,103.5587,103.6242,103.3063,103.54,483099.0
2018-10-17 15:40:00,110.77,110.84,110.3,110.49,663699.0,103.54,103.6055,103.1007,103.2783,663699.0
2018-10-17 15:50:00,110.5,110.85,110.39,110.72,1496449.0,103.2877,103.6148,103.1848,103.4933,1496449.0
2018-10-18 09:30:00,110.13,110.51,109.89,110.5,1315868.0,102.9418,103.297,102.7175,103.2877,1315868.0
2018-10-18 09:40:00,110.52,110.53,109.92,110.33,530712.0,103.3063,103.3157,102.7455,103.1287,530712.0
2018-10-18 09:50:00,110.34,110.4,109.96,110.03,656947.0,103.1381,103.1942,102.7829,102.8483,656947.0
2018-10-18 10:00:00,110.02,110.02,109.62,109.64,746422.0,102.839,102.839,102.4651,102.4838,746422.0
2018-10-18 10:10:00,109.63,110.0,109.59,109.91,563973.0,102.4744,102.8203,102.437,102.7362,563973.0
2018-10-18 10:20:00,109.9,110.1,109.8,109.96,346435.0,102.7268,102.9138,102.6333,102.7829,346435.0
2018-10-18 10:30:00,109.96,110.12,109.85,110.07,676689.0,102.7829,102.9325,102.6801,102.8857,676689.0
2018-10-18 10:40:00,110.09,110.18,109.84,109.86,305506.0,102.9044,102.9885,102.6707,102.6894,305506.0
2018-10-18 10:50:00,109.85,110.04,109.77,109.85,444484.0,102.6801,102.8577,102.6053,102.6801,444484.0
2018-10-18 11:00:00,109.87,110.02,109.37,109.42,581101.0,102.6988,102.839,102.2314,102.2781,581101.0
2018-10-18 11:10:00,109.42,109.53,109.28,109.35,345289.0,102.2781,102.381,102.1473,102.2127,345289.0
2018-10-18 11:20:00,109.35,109.35,108.9,108.97,735421.0,102.2127,102.2127,101.7921,101.8575,735421.0
2018-10-18 11:30:00,108.97,109.05,108.45,108.89,764143.0,101.8575,101.9323,101.3715,101.7827,764143.0
2018-10-18 11:40:00,108.9,108.91,108.01,108.25,1026364.0,101.7921,101.8014,100.9602,101.1845,1026364.0
2018-10-18 11:50:00,108.26,108.41,107.9,108.28,830154.0,101.1939,101.3341,100.8574,101.2126,830154.0
2018-10-18 12:00:00,108.27,108.59,108.1,108.41,619795.0,101.2032,101.5023,101.0443,101.3341,619795.0
2018-10-18 12:10:00,108.43,108.56,108.3,108.47,533694.0,101.3528,101.4743,101.2312,101.3902,533694.0
2018-10-18 12:20:00,108.49,108.96,108.38,108.88,470742.0,101.4088,101.8482,101.306,101.7734,470742.0
2018-10-18 12:30:00,108.87,109.27,108.69,109.24,418504.0,101.764,102.1379,101.5958,102.1099,418504.0
2018-10-18 12:40:00,109.24,109.45,109.13,109.19,400637.0,102.1099,102.3062,102.0071,102.0632,400637.0
2018-10-18 12:50:00,109.19,109.35,108.97,109.0,295353.0,102.0632,102.2127,101.8575,101.8856,295353.0
2018-10-18 13:00:00,109.0,109.04,108.51,108.6,551827.0,101.8856,101.9229,101.4275,101.5117,551827.0
2018-10-18 13:10:00,108.6,108.61,108.14,108.22,721392.0,101.5117,101.521,101.0817,101.1565,721392.0
2018-10-18 13:20:00,108.23,108.3,107.92,108.12,659307.0,101.1658,101.2312,100.876,101.063,659307.0
2018-10-18 13:30:00,108.13,108.35,107.97,108.26,640064.0,101.0723,101.278,100.9228,101.1939,640064.0
2018-10-18 13:40:00,108.26,108.37,107.83,108.31,567351.0,101.1939,101.2967,100.7919,101.2406,567351.0
2018-10-18 13:50:00,108.3,108.38,108.05,108.2,457876.0,101.2312,101.306,100.9976,101.1378,457876.0
2018-10-18 14:00:00,108.14,108.76,108.12,108.58,677760.0,101.0817,101.6612,101.063,101.493,677760.0
2018-10-18 14:10:00,108.58,108.64,108.05,108.11,401950.0,101.493,101.5491,100.9976,101.0536,401950.0
2018-10-18 14:20:00,108.1,108.67,108.04,108.49,468216.0,101.0443,101.5771,100.9882,101.4088,468216.0
2018-10-18 14:30:00,108.47,108.82,108.33,108.57,417484.0,101.3902,101.7173,101.2593,101.4836,417484.0
2018-10-18 14:40:00,108.55,108.92,108.49,108.63,376558.0,101.4649,101.8108,101.4088,101.5397,376558.0
2018-10-18 14:50:00,108.62,108.82,108.55,108.58,364548.0,101.5304,101.7173,101.4649,101.493,364548.0
2018-10-18 15:00:00,108.58,108.69,108.22,108.28,428227.0,101.493,101.5958,101.1565,101.2126,428227.0
2018-10-18 15:10:00,108.29,108.57,108.13,108.38,393754.0,101.2219,101.4836,101.0723,101.306,393754.0
2018-10-18 15:20:00,108.39,108.69,108.22,108.54,508564.0,101.3154,101.5958,101.1565,101.4556,508564.0
2018-10-18 15:30:00,108.52,108.69,108.18,108.67,718335.0,101.4369,101.5958,101.1191,101.5771,718335.0
2018-10-18 15:40:00,108.68,108.84,108.5,108.59,841519.0,101.5864,101.736,101.4182,101.5023,841519.0
2018-10-18 15:50:00,108.58,108.59,108.25,108.51,2270570.0,101.493,101.5023,101.1845,101.4275,2270570.0
2018-10-19 09:30:00,109.51,110.25,108.92,110.16,4095944.0,102.3623,103.054,101.8108,102.9698,4095944.0
2018-10-19 09:40:00,110.16,110.47,110.0,110.3,619899.0,102.9698,103.2596,102.8203,103.1007,619899.0
2018-10-19 09:50:00,110.3,110.47,110.14,110.17,716748.0,103.1007,103.2596,102.9511,102.9792,716748.0
2018-10-19 10:00:00,110.18,110.66,110.07,110.65,839478.0,102.9885,103.4372,102.8857,103.4279,839478.0
2018-10-19 10:10:00,110.65,110.8,110.27,110.36,637504.0,103.4279,103.5681,103.0727,103.1568,637504.0
2018-10-19 10:20:00,110.37,110.73,110.22,110.42,698394.0,103.1661,103.5026,103.0259,103.2129,698394.0
2018-10-19 10:30:00,110.42,110.86,110.39,110.49,503689.0,103.2129,103.6242,103.1848,103.2783,503689.0
2018-10-19 10:40:00,110.5,110.55,110.1,110.13,503191.0,103.2877,103.3344,102.9138,102.9418,503191.0
2018-10-19 10:50:00,110.13,110.44,110.05,110.43,383175.0,102.9418,103.2316,102.867,103.2222,383175.0
2018-10-19 11:00:00,110.46,110.69,110.27,110.37,394446.0,103.2503,103.4653,103.0727,103.1661,394446.0
2018-10-19 11:10:00,110.38,110.48,110.18,110.22,369517.0,103.1755,103.269,102.9885,103.0259,369517.0
2018-10-19 11:20:00,110.23,110.29,109.83,109.85,332329.0,103.0353,103.0914,102.6614,102.6801,332329.0
2018-10-19 11:30:00,109.86,110.02,109.58,109.75,468504.0,102.6894,102.839,102.4277,102.5866,468504.0
2018-10-19 11:40:00,109.75,109.9,109.59,109.72,373050.0,102.5866,102.7268,102.437,102.5586,373050.0
2018-10-19 11:50:00,109.72,109.95,109.46,109.87,483590.0,102.5586,102.7736,102.3155,102.6988,483590.0
2018-10-19 12:00:00,109.87,110.09,109.72,109.73,515489.0,102.6988,102.9044,102.5586,102.5679,515489.0
2018-10-19 12:10:00,109.74,109.81,109.41,109.55,663956.0,102.5773,102.6427,102.2688,102.3997,663956.0
2018-10-19 12:20:00,109.53,109.53,108.81,108.93,745973.0,102.381,102.381,101.708,101.8201,745973.0
2018-10-19 12:30:00,108.93,108.94,108.38,108.6,758588.0,101.8201,101.8295,101.306,101.5117,758588.0
2018-10-19 12:40:00,108.6,108.92,108.38,108.86,670019.0,101.5117,101.8108,101.306,101.7547,670019.0
2018-10-19 12:50:00,108.85,109.23,108.67,109.1,474146.0,101.7453,102.1005,101.5771,101.979,474146.0
2018-10-19 13:00:00,109.09,109.09,108.53,108.64,393550.0,101.9697,101.9697,101.4462,101.5491,393550.0
2018-10-19 13:10:00,108.63,109.29,108.62,109.16,487984.0,101.5397,102.1566,101.5304,102.0351,487984.0
2018-10-19 13:20:00,109.16,109.33,109.05,109.28,318546.0,102.0351,102.194,101.9323,102.1473,318546.0
2018-10-19 13:30:00,109.28,109.38,109.09,109.11,369352.0,102.1473,102.2408,101.9697,101.9884,369352.0
2018-10-19 13:40:00,109.1,109.19,108.87,108.96,369188.0,101.979,102.0632,101.764,101.8482,369188.0
2018-10-19 13:50:00,108.97,109.0,108.75,108.81,262291.0,101.8575,101.8856,101.6519,101.708,262291.0
2018-10-19 14:00:00,108.81,108.85,108.21,108.53,640975.0,101.708,101.7453,101.1471,101.4462,640975.0
2018-10-19 14:10:00,108.52,108.79,108.47,108.61,368713.0,101.4369,101.6893,101.3902,101.521,368713.0
2018-10-19 14:20:00,108.59,109.03,108.48,108.81,446701.0,101.5023,101.9136,101.3995,101.708,446701.0
2018-10-19 14:30:00,108.81,108.94,108.62,108.8,410059.0,101.708,101.8295,101.5304,101.6986,410059.0
2018-10-19 14:40:00,108.79,109.04,108.62,108.98,408565.0,101.6893,101.9229,101.5304,101.8669,408565.0
2018-10-19 14:50:00,108.96,109.06,108.63,108.68,316698.0,101.8482,101.9416,101.5397,101.5864,316698.0
2018-10-19 15:00:00,108.67,108.8,108.58,108.72,442747.0,101.5771,101.6986,101.493,101.6238,442747.0
2018-10-19 15:10:00,108.71,108.86,108.51,108.84,513824.0,101.6145,101.7547,101.4275,101.736,513824.0
2018-10-19 15:20:00,108.83,109.19,108.66,109.12,529638.0,101.7267,102.0632,101.5677,101.9977,529638.0
2018-10-19 15:30:00,109.11,109.27,108.97,109.0,642271.0,101.9884,102.1379,101.8575,101.8856,642271.0
2018-10-19 15:40:00,109.0,109.19,108.9,109.03,627558.0,101.8856,102.0632,101.7921,101.9136,627558.0
2018-10-19 15:50:00,109.03,109.24,108.5,108.55,1836575.0,101.9136,102.1099,101.4182,101.4649,1836575.0
2018-10-22 09:30:00,109.32,109.65,108.82,108.89,1381933.0,102.1847,102.4931,101.7173,101.7827,1381933.0
2018-10-22 09:40:00,108.89,109.19,108.75,109.13,852259.0,101.7827,102.0632,101.6519,102.0071,852259.0
2018-10-22 09:50:00,109.13,109.17,108.44,108.62,980867.0,102.0071,102.0445,101.3621,101.5304,980867.0
2018-10-22 10:00:00,108.62,108.66,108.24,108.57,742409.0,101.5304,101.5677,101.1752,101.4836,742409.0
2018-10-22 10:10:00,108.57,109.05,108.5,108.83,575653.0,101.4836,101.9323,101.4182,101.7267,575653.0
2018-10-22 10:20:00,108.84,109.08,108.63,108.99,826767.0,101.736,101.9603,101.5397,101.8762,826767.0
2018-10-22 10:30:00,108.97,109.51,108.84,109.45,661973.0,101.8575,102.3623,101.736,102.3062,661973.0
2018-10-22 10:40:00,109.45,110.35,109.42,110.31,927291.0,102.3062,103.1474,102.2781,103.1101,927291.0
2018-10-22 10:50:00,110.32,110.54,110.12,110.27,623624.0,103.1194,103.325,102.9325,103.0727,623624.0
2018-10-22 11:00:00,110.27,110.4,110.04,110.1,562901.0,103.0727,103.1942,102.8577,102.9138,562901.0
2018-10-22 11:10:00,110.1,110.25,109.95,110.24,526141.0,102.9138,103.054,102.7736,103.0446,526141.0
2018-10-22 11:20:00,110.24,110.48,109.92,109.99,781829.0,103.0446,103.269,102.7455,102.8109,781829.0
2018-10-22 11:30:00,109.99,110.07,109.81,109.83,420926.0,102.8109,102.8857,102.6427,102.6614,420926.0
2018-10-22 11:40:00,109.85,109.91,109.57,109.84,474916.0,102.6801,102.7362,102.4184,102.6707,474916.0
2018-10-22 11:50:00,109.85,109.87,109.41,109.66,434364.0,102.6801,102.6988,102.2688,102.5025,434364.0
2018-10-22 12:00:00,109.67,109.84,109.42,109.5,483002.0,102.5118,102.6707,102.2781,102.3529,483002.0
2018-10-22 12:10:00,109.51,109.53,109.07,109.17,513089.0,102.3623,102.381,101.951,102.0445,513089.0
2018-10-22 12:20:00,109.19,109.31,108.92,109.28,457269.0,102.0632,102.1753,101.8108,102.1473,457269.0
2018-10-22 12:30:00,109.28,109.66,109.27,109.49,347524.0,102.1473,102.5025,102.1379,102.3436,347524.0
2018-10-22 12:40:00,109.49,109.89,109.49,109.66,337813.0,102.3436,102.7175,102.3436,102.5025,337813.0
2018-10-22 12:50:00,109.66,110.01,109.65,109.85,309018.0,102.5025,102.8296,102.4931,102.6801,309018.0
2018-10-22 13:00:00,109.83,110.07,109.62,109.95,351547.0,102.6614,102.8857,102.4651,102.7736,351547.0
2018-10-22 13:10:00,109.96,110.03,109.83,109.88,256784.0,102.7829,102.8483,102.6614,102.7081,256784.0
2018-10-22 13:20:00,109.88,109.93,109.52,109.61,281034.0,102.7081,102.7549,102.3716,102.4557,281034.0
2018-10-22 13:30:00,109.6,109.87,109.59,109.75,195942.0,102.4464,102.6988,102.437,102.5866,195942.0
2018-10-22 13:40:00,109.75,109.92,109.54,109.61,296128.0,102.5866,102.7455,102.3903,102.4557,296128.0
2018-10-22 13:50:00,109.61,109.62,109.4,109.5,303759.0,102.4557,102.4651,102.2594,102.3529,303759.0
2018-10-22 14:00:00,109.5,109.76,109.46,109.65,244762.0,102.3529,102.596,102.3155,102.4931,244762.0
2018-10-22 14:10:00,109.65,109.82,109.54,109.59,230239.0,102.4931,102.652,102.3903,102.437,230239.0
2018-10-22 14:20:00,109.58,109.69,109.47,109.51,240370.0,102.4277,102.5305,102.3249,102.3623,240370.0
2018-10-22 14:30:00,109.51,109.79,109.43,109.7,278051.0,102.3623,102.624,102.2875,102.5399,278051.0
2018-10-22 14:40:00,109.7,110.01,109.55,109.93,390264.0,102.5399,102.8296,102.3997,102.7549,390264.0
2018-10-22 14:50:00,109.95,109.99,109.77,109.83,205288.0,102.7736,102.8109,102.6053,102.6614,205288.0
2018-10-22 15:00:00,109.83,110.23,109.75,110.11,490524.0,102.6614,103.0353,102.5866,102.9231,490524.0
2018-10-22 15:10:00,110.11,110.25,109.99,110.0,378971.0,102.9231,103.054,102.8109,102.8203,378971.0
2018-10-22 15:20:00,110.01,110.08,109.9,110.08,319053.0,102.8296,102.8951,102.7268,102.8951,319053.0
2018-10-22 15:30:00,110.08,110.35,109.99,110.13,562950.0,102.8951,103.1474,102.8109,102.9418,562950.0
2018-10-22 15:40:00,110.13,110.13,109.86,109.94,694428.0,102.9418,102.9418,102.6894,102.7642,694428.0
2018-10-22 15:50:00,109.94,110.04,109.63,109.63,1476009.0,102.7642,102.8577,102.4744,102.4744,1476009.0
2018-10-23 09:30:00,107.6,107.77,106.6,106.7,2668737.0,100.5769,100.7358,99.6422,99.7357,2668737.0
2018-10-23 09:40:00,106.7,107.22,106.43,106.89,1504866.0,99.7357,100.2217,99.4833,99.9133,1504866.0
2018-10-23 09:50:00,106.88,106.91,106.39,106.44,1119087.0,99.9039,99.932,99.4459,99.4926,1119087.0
2018-10-23 10:00:00,106.44,106.58,105.43,105.66,1829740.0,99.4926,99.6235,98.5486,98.7636,1829740.0
2018-10-23 10:10:00,105.66,105.88,105.11,105.6,1465066.0,98.7636,98.9692,98.2495,98.7075,1465066.0
2018-10-23 10:20:00,105.6,106.0,105.31,105.89,1394566.0,98.7075,99.0814,98.4364,98.9785,1394566.0
2018-10-23 10:30:00,105.9,105.96,105.47,105.86,1092179.0,98.9879,99.044,98.586,98.9505,1092179.0
2018-10-23 10:40:00,105.87,106.33,105.58,106.19,930241.0,98.9599,99.3898,98.6888,99.259,930241.0
2018-10-23 10:50:00,106.2,106.34,105.77,105.86,751964.0,99.2683,99.3992,98.8664,98.9505,751964.0
2018-10-23 11:00:00,105.86,105.98,105.46,105.62,1104991.0,98.9505,99.0627,98.5766,98.7262,1104991.0
2018-10-23 11:10:00,105.63,106.19,105.63,106.17,993830.0,98.7355,99.259,98.7355,99.2403,993830.0
2018-10-23 11:20:00,106.16,106.63,106.11,106.46,940421.0,99.2309,99.6702,99.1842,99.5113,940421.0
2018-10-23 11:30:00,106.47,106.54,106.09,106.13,553710.0,99.5207,99.5861,99.1655,99.2029,553710.0
2018-10-23 11:40:00,106.13,106.27,105.98,106.03,543810.0,99.2029,99.3337,99.0627,99.1094,543810.0
2018-10-23 11:50:00,106.03,106.11,105.69,105.7,638668.0,99.1094,99.1842,98.7916,98.8009,638668.0
2018-10-23 12:00:00,105.72,106.3,105.64,106.3,1001414.0,98.8196,99.3618,98.7449,99.3618,1001414.0
2018-10-23 12:10:00,106.29,106.57,106.18,106.45,572270.0,99.3524,99.6142,99.2496,99.502,572270.0
2018-10-23 12:20:00,106.45,106.84,106.3,106.78,584271.0,99.502,99.8665,99.3618,99.8105,584271.0
2018-10-23 12:30:00,106.79,107.0,106.71,106.97,546045.0,99.8198,100.0161,99.745,99.9881,546045.0
2018-10-23 12:40:00,106.97,107.46,106.93,107.27,962008.0,99.9881,100.4461,99.9507,100.2685,962008.0
2018-10-23 12:50:00,107.27,107.3,106.8,106.81,415663.0,100.2685,100.2965,99.8292,99.8385,415663.0
2018-10-23 13:00:00,106.8,107.61,106.75,107.56,611534.0,99.8292,100.5863,99.7824,100.5395,611534.0
2018-10-23 13:10:00,107.56,107.57,107.15,107.28,542924.0,100.5395,100.5489,100.1563,100.2778,542924.0
2018-10-23 13:20:00,107.27,107.78,107.22,107.41,507398.0,100.2685,100.7452,100.2217,100.3993,507398.0
2018-10-23 13:30:00,107.4,107.65,107.04,107.28,647754.0,100.39,100.6237,100.0535,100.2778,647754.0
2018-10-23 13:40:00,107.27,107.38,106.88,107.06,526863.0,100.2685,100.3713,99.9039,100.0722,526863.0
2018-10-23 13:50:00,107.05,107.42,106.99,107.11,418898.0,100.0628,100.4087,100.0067,100.1189,418898.0
2018-10-23 14:00:00,107.12,107.37,107.09,107.3,439646.0,100.1283,100.3619,100.1002,100.2965,439646.0
2018-10-23 14:10:00,107.3,108.23,107.19,108.23,770362.0,100.2965,101.1658,100.1937,101.1658,770362.0
2018-10-23 14:20:00,108.23,108.34,108.1,108.26,849972.0,101.1658,101.2686,101.0443,101.1939,849972.0
2018-10-23 14:30:00,108.26,108.72,108.24,108.7,791603.0,101.1939,101.6238,101.1752,101.6051,791603.0
2018-10-23 14:40:00,108.7,108.8,108.41,108.61,753384.0,101.6051,101.6986,101.3341,101.521,753384.0
2018-10-23 14:50:00,108.61,108.85,108.41,108.6,588259.0,101.521,101.7453,101.3341,101.5117,588259.0
2018-10-23 15:00:00,108.6,108.97,108.52,108.68,767097.0,101.5117,101.8575,101.4369,101.5864,767097.0
2018-10-23 15:10:00,108.67,108.81,108.54,108.6,678538.0,101.5771,101.708,101.4556,101.5117,678538.0
2018-10-23 15:20:00,108.59,108.93,108.51,108.53,722693.0,101.5023,101.8201,101.4275,101.4462,722693.0
2018-10-23 15:30:00,108.53,108.66,108.27,108.39,684184.0,101.4462,101.5677,101.2032,101.3154,684184.0
2018-10-23 15:40:00,108.39,108.51,108.04,108.05,1314462.0,101.3154,101.4275,100.9882,100.9976,1314462.0
2018-10-23 15:50:00,108.05,108.27,107.89,108.11,2253218.0,100.9976,101.2032,100.848,101.0536,2253218.0
2018-10-24 09:30:00,108.4,108.49,107.08,107.53,1837328.0,101.3247,101.4088,100.0909,100.5115,1837328.0
2018-10-24 09:40:00,107.53,107.74,106.76,106.79,1088511.0,100.5115,100.7078,99.7918,99.8198,1088511.0
2018-10-24 09:50:00,106.79,107.15,106.78,107.0,806905.0,99.8198,100.1563,99.8105,100.0161,806905.0
2018-10-24 10:00:00,106.99,107.39,106.72,107.29,1400715.0,100.0067,100.3806,99.7544,100.2872,1400715.0
2018-10-24 10:10:00,107.29,107.44,106.92,107.05,784122.0,100.2872,100.4274,99.9413,100.0628,784122.0
2018-10-24 10:20:00,107.04,107.55,106.56,106.6,1146968.0,100.0535,100.5302,99.6048,99.6422,1146968.0
2018-10-24 10:30:00,106.6,106.9,106.27,106.71,933519.0,99.6422,99.9226,99.3337,99.745,933519.0
2018-10-24 10:40:00,106.7,107.13,106.67,107.03,615686.0,99.7357,100.1376,99.7076,100.0441,615686.0
2018-10-24 10:50:00,107.04,107.07,106.54,106.62,769811.0,100.0535,100.0815,99.5861,99.6609,769811.0
2018-10-24 11:00:00,106.63,106.83,105.65,105.73,1249002.0,99.6702,99.8572,98.7542,98.829,1249002.0
2018-10-24 11:10:00,105.72,105.88,105.42,105.68,1267103.0,98.8196,98.9692,98.5392,98.7823,1267103.0
2018-10-24 11:20:00,105.68,105.89,105.04,105.08,1231151.0,98.7823,98.9785,98.184,98.2214,1231151.0
2018-10-24 11:30:00,105.08,105.4,104.81,105.32,1281603.0,98.2214,98.5205,97.969,98.4458,1281603.0
2018-10-24 11:40:00,105.32,106.0,105.03,105.75,1017453.0,98.4458,99.0814,98.1747,98.8477,1017453.0
2018-10-24 11:50:00,105.77,106.34,105.56,106.06,1317368.0,98.8664,99.3992,98.6701,99.1375,1317368.0
2018-10-24 12:00:00,106.05,106.23,105.94,106.0,899352.0,99.1281,99.2964,99.0253,99.0814,899352.0
2018-10-24 12:10:00,105.99,106.08,105.75,105.8,1030310.0,99.072,99.1561,98.8477,98.8944,1030310.0
2018-10-24 12:20:00,105.8,105.82,105.53,105.61,652291.0,98.8944,98.9131,98.642,98.7168,652291.0
2018-10-24 12:30:00,105.61,105.7,105.45,105.51,564292.0,98.7168,98.8009,98.5673,98.6233,564292.0
2018-10-24 12:40:00,105.52,105.61,105.32,105.54,370801.0,98.6327,98.7168,98.4458,98.6514,370801.0
2018-10-24 12:50:00,105.55,105.99,105.41,105.94,474198.0,98.6607,99.072,98.5299,99.0253,474198.0
2018-10-24 13:00:00,105.95,105.99,104.95,105.0,906320.0,99.0346,99.072,98.0999,98.1466,906320.0
2018-10-24 13:10:00,104.99,105.57,104.97,105.5,619846.0,98.1373,98.6794,98.1186,98.614,619846.0
2018-10-24 13:20:00,105.5,105.57,105.0,105.08,652441.0,98.614,98.6794,98.1466,98.2214,652441.0
2018-10-24 13:30:00,105.08,105.26,104.67,104.74,915554.0,98.2214,98.3897,97.8382,97.9036,915554.0
2018-10-24 13:40:00,104.74,105.16,104.71,104.85,945981.0,97.9036,98.2962,97.8756,98.0064,945981.0
2018-10-24 13:50:00,104.86,105.02,104.34,104.54,941547.0,98.0158,98.1653,97.5297,97.7167,941547.0
2018-10-24 14:00:00,104.54,104.68,103.94,104.0,1342080.0,97.7167,97.8475,97.1558,97.2119,1342080.0
2018-10-24 14:10:00,104.01,104.47,104.01,104.44,981202.0,97.2213,97.6512,97.2213,97.6232,981202.0
2018-10-24 14:20:00,104.44,105.04,104.27,104.96,1207142.0,97.6232,98.184,97.4643,98.1092,1207142.0
2018-10-24 14:30:00,104.97,105.18,104.7,105.15,897576.0,98.1186,98.3149,97.8662,98.2868,897576.0
2018-10-24 14:40:00,105.14,105.31,104.56,104.76,942340.0,98.2775,98.4364,97.7354,97.9223,942340.0
2018-10-24 14:50:00,104.76,104.85,104.41,104.82,1183004.0,97.9223,98.0064,97.5951,97.9784,1183004.0
2018-10-24 15:00:00,104.82,104.82,104.12,104.36,1111860.0,97.9784,97.9784,97.3241,97.5484,1111860.0
2018-10-24 15:10:00,104.36,104.88,104.28,104.45,1208954.0,97.5484,98.0345,97.4736,97.6325,1208954.0
2018-10-24 15:20:00,104.46,104.72,104.0,104.02,1372849.0,97.6419,97.8849,97.2119,97.2306,1372849.0
2018-10-24 15:30:00,104.01,104.37,103.97,104.14,1854701.0,97.2213,97.5578,97.1839,97.3428,1854701.0
2018-10-24 15:40:00,104.14,104.31,103.58,103.61,2068586.0,97.3428,97.5017,96.8193,96.8474,2068586.0
2018-10-24 15:50:00,103.62,103.67,101.59,102.38,6691918.0,96.8567,96.9034,94.9592,95.6976,6691918.0
2018-10-25 09:30:00,106.58,107.38,106.3,106.78,6654570.0,99.6235,100.3713,99.3618,99.8105,6654570.0
2018-10-25 09:40:00,106.79,108.11,106.15,108.07,3331051.0,99.8198,101.0536,99.2216,101.0163,3331051.0
2018-10-25 09:50:00,108.06,108.97,108.05,108.43,3489465.0,101.0069,101.8575,100.9976,101.3528,3489465.0
2018-10-25 10:00:00,108.41,109.27,108.13,108.54,2441793.0,101.3341,102.1379,101.0723,101.4556,2441793.0
2018-10-25 10:10:00,108.53,108.57,107.27,107.42,1888418.0,101.4462,101.4836,100.2685,100.4087,1888418.0
2018-10-25 10:20:00,107.4,108.37,107.2,108.36,1792018.0,100.39,101.2967,100.203,101.2873,1792018.0
2018-10-25 10:30:00,108.35,108.65,108.12,108.17,1352937.0,101.278,101.5584,101.063,101.1097,1352937.0
2018-10-25 10:40:00,108.18,108.91,108.16,108.51,1388287.0,101.1191,101.8014,101.1004,101.4275,1388287.0
2018-10-25 10:50:00,108.52,108.73,108.1,108.13,1030810.0,101.4369,101.6332,101.0443,101.0723,1030810.0
2018-10-25 11:00:00,108.12,108.34,107.72,107.92,1129850.0,101.063,101.2686,100.6891,100.876,1129850.0
2018-10-25 11:10:00,107.92,108.44,107.79,108.44,846082.0,100.876,101.3621,100.7545,101.3621,846082.0
2018-10-25 11:20:00,108.43,108.72,108.12,108.21,940481.0,101.3528,101.6238,101.063,101.1471,940481.0
2018-10-25 11:30:00,108.21,108.37,107.79,107.88,744758.0,101.1471,101.2967,100.7545,100.8387,744758.0
2018-10-25 11:40:00,107.89,107.99,107.55,107.95,749910.0,100.848,100.9415,100.5302,100.9041,749910.0
2018-10-25 11:50:00,107.95,108.15,107.71,107.72,696238.0,100.9041,101.091,100.6798,100.6891,696238.0
2018-10-25 12:00:00,107.73,107.76,107.43,107.67,681289.0,100.6984,100.7265,100.418,100.6424,681289.0
2018-10-25 12:10:00,107.68,107.77,106.94,107.09,887032.0,100.6517,100.7358,99.96,100.1002,887032.0
2018-10-25 12:20:00,107.09,107.65,107.07,107.46,690762.0,100.1002,100.6237,100.0815,100.4461,690762.0
2018-10-25 12:30:00,107.46,107.88,107.39,107.86,589085.0,100.4461,100.8387,100.3806,100.82,589085.0
2018-10-25 12:40:00,107.85,108.1,107.66,107.95,755974.0,100.8106,101.0443,100.633,100.9041,755974.0
2018-10-25 12:50:00,107.95,108.05,107.58,107.7,534281.0,100.9041,100.9976,100.5582,100.6704,534281.0
2018-10-25 13:00:00,107.7,107.97,107.46,107.46,720949.0,100.6704,100.9228,100.4461,100.4461,720949.0
2018-10-25 13:10:00,107.47,107.74,107.37,107.74,667543.0,100.4554,100.7078,100.3619,100.7078,667543.0
2018-10-25 13:20:00,107.73,108.04,107.65,107.92,555011.0,100.6984,100.9882,100.6237,100.876,555011.0
2018-10-25 13:30:00,107.93,108.22,107.66,108.1,588242.0,100.8854,101.1565,100.633,101.0443,588242.0
2018-10-25 13:40:00,108.1,108.23,107.88,108.16,469466.0,101.0443,101.1658,100.8387,101.1004,469466.0
2018-10-25 13:50:00,108.14,108.22,107.91,107.91,399822.0,101.0817,101.1565,100.8667,100.8667,399822.0
2018-10-25 14:00:00,107.91,108.45,107.75,108.44,634375.0,100.8667,101.3715,100.7171,101.3621,634375.0
2018-10-25 14:10:00,108.45,108.6,108.08,108.13,652507.0,101.3715,101.5117,101.0256,101.0723,652507.0
2018-10-25 14:20:00,108.13,108.42,107.88,108.25,787771.0,101.0723,101.3434,100.8387,101.1845,787771.0
2018-10-25 14:30:00,108.25,108.69,108.2,108.61,513341.0,101.1845,101.5958,101.1378,101.521,513341.0
2018-10-25 14:40:00,108.61,109.01,108.58,108.81,871354.0,101.521,101.8949,101.493,101.708,871354.0
2018-10-25 14:50:00,108.81,109.04,108.66,108.76,659583.0,101.708,101.9229,101.5677,101.6612,659583.0
2018-10-25 15:00:00,108.76,108.88,108.64,108.82,848606.0,101.6612,101.7734,101.5491,101.7173,848606.0
2018-10-25 15:10:00,108.81,109.15,108.79,109.06,1371752.0,101.708,102.0258,101.6893,101.9416,1371752.0
2018-10-25 15:20:00,109.06,109.11,108.68,108.88,985548.0,101.9416,101.9884,101.5864,101.7734,985548.0
2018-10-25 15:30:00,108.88,109.15,108.55,108.76,1134338.0,101.7734,102.0258,101.4649,101.6612,1134338.0
2018-10-25 15:40:00,108.76,109.0,108.52,108.93,1396956.0,101.6612,101.8856,101.4369,101.8201,1396956.0
2018-10-25 15:50:00,108.91,108.97,108.26,108.3,2975354.0,101.8014,101.8575,101.1939,101.2312,2975354.0
2018-10-26 09:30:00,105.55,107.17,105.5,106.76,2931591.0,98.6607,100.175,98.614,99.7918,2931591.0
2018-10-26 09:40:00,106.74,107.55,106.7,107.5,1343664.0,99.7731,100.5302,99.7357,100.4835,1343664.0
2018-10-26 09:50:00,107.51,107.54,106.66,106.77,1227510.0,100.4928,100.5209,99.6983,99.8011,1227510.0
2018-10-26 10:00:00,106.5,106.75,105.47,105.88,1700095.0,99.5487,99.7824,98.586,98.9692,1700095.0
2018-10-26 10:10:00,105.89,106.13,105.55,106.09,1139372.0,98.9785,99.2029,98.6607,99.1655,1139372.0
2018-10-26 10:20:00,106.1,106.42,105.65,105.7,1137899.0,99.1748,99.474,98.7542,98.8009,1137899.0
2018-10-26 10:30:00,105.7,105.94,105.26,105.61,1129051.0,98.8009,99.0253,98.3897,98.7168,1129051.0
2018-10-26 10:40:00,105.61,105.81,105.17,105.46,1123279.0,98.7168,98.9038,98.3055,98.5766,1123279.0
2018-10-26 10:50:00,105.47,105.66,104.76,104.92,1508363.0,98.586,98.7636,97.9223,98.0719,1508363.0
2018-10-26 11:00:00,104.91,105.53,104.82,105.43,1117563.0,98.0625,98.642,97.9784,98.5486,1117563.0
2018-10-26 11:10:00,105.42,105.87,105.09,105.63,1140910.0,98.5392,98.9599,98.2308,98.7355,1140910.0
2018-10-26 11:20:00,105.64,106.47,105.61,106.27,1169215.0,98.7449,99.5207,98.7168,99.3337,1169215.0
2018-10-26 11:30:00,106.27,106.91,106.2,106.52,1068094.0,99.3337,99.932,99.2683,99.5674,1068094.0
2018-10-26 11:40:00,106.52,106.75,106.16,106.33,599398.0,99.5674,99.7824,99.2309,99.3898,599398.0
2018-10-26 11:50:00,106.32,107.2,106.31,106.86,950775.0,99.3805,100.203,99.3711,99.8852,950775.0
2018-10-26 12:00:00,106.84,107.54,106.81,107.4,1003560.0,99.8665,100.5209,99.8385,100.39,1003560.0
2018-10-26 12:10:00,107.4,107.47,106.88,107.2,613492.0,100.39,100.4554,99.9039,100.203,613492.0
2018-10-26 12:20:00,107.2,107.84,107.2,107.72,1123202.0,100.203,100.8013,100.203,100.6891,1123202.0
2018-10-26 12:30:00,107.73,108.21,107.57,107.88,811581.0,100.6984,101.1471,100.5489,100.8387,811581.0
2018-10-26 12:40:00,107.87,108.71,107.76,108.65,886550.0,100.8293,101.6145,100.7265,101.5584,886550.0
2018-10-26 12:50:00,108.67,108.73,108.11,108.2,768345.0,101.5771,101.6332,101.0536,101.1378,768345.0
2018-10-26 13:00:00,108.19,108.75,108.15,108.29,819004.0,101.1284,101.6519,101.091,101.2219,819004.0
2018-10-26 13:10:00,108.29,108.41,107.7,108.02,693890.0,101.2219,101.3341,100.6704,100.9695,693890.0
2018-10-26 13:20:00,108.01,108.03,107.36,107.4,634220.0,100.9602,100.9789,100.3526,100.39,634220.0
2018-10-26 13:30:00,107.37,107.39,106.67,106.84,816057.0,100.3619,100.3806,99.7076,99.8665,816057.0
2018-10-26 13:40:00,106.85,107.49,106.84,107.31,576829.0,99.8759,100.4741,99.8665,100.3059,576829.0
2018-10-26 13:50:00,107.32,107.78,107.16,107.5,499611.0,100.3152,100.7452,100.1657,100.4835,499611.0
2018-10-26 14:00:00,107.5,107.64,106.81,107.03,699582.0,100.4835,100.6143,99.8385,100.0441,699582.0
2018-10-26 14:10:00,107.04,107.15,106.6,106.96,622730.0,100.0535,100.1563,99.6422,99.9787,622730.0
2018-10-26 14:20:00,106.93,107.62,106.89,107.51,765117.0,99.9507,100.5956,99.9133,100.4928,765117.0
2018-10-26 14:30:00,107.51,107.59,107.12,107.2,669207.0,100.4928,100.5676,100.1283,100.203,669207.0
2018-10-26 14:40:00,107.19,107.44,106.66,106.8,812464.0,100.1937,100.4274,99.6983,99.8292,812464.0
2018-10-26 14:50:00,106.8,106.89,106.15,106.4,861322.0,99.8292,99.9133,99.2216,99.4553,861322.0
2018-10-26 15:00:00,106.39,106.52,105.97,106.34,1048874.0,99.4459,99.5674,99.0533,99.3992,1048874.0
2018-10-26 15:10:00,106.33,106.55,105.8,106.49,1055200.0,99.3898,99.5955,98.8944,99.5394,1055200.0
2018-10-26 15:20:00,106.47,107.0,106.44,106.75,1019775.0,99.5207,100.0161,99.4926,99.7824,1019775.0
2018-10-26 15:30:00,106.74,106.95,106.12,106.6,1166526.0,99.7731,99.9694,99.1935,99.6422,1166526.0
2018-10-26 15:40:00,106.6,107.25,106.23,107.07,1816474.0,99.6422,100.2498,99.2964,100.0815,1816474.0
2018-10-26 15:50:00,107.08,107.64,106.12,106.96,4130513.0,100.0909,100.6143,99.1935,99.9787,4130513.0
2018-10-29 09:30:00,108.01,108.46,107.82,108.16,1902402.0,100.9602,101.3808,100.7826,101.1004,1902402.0
2018-10-29 09:40:00,108.16,108.36,107.67,108.14,1017176.0,101.1004,101.2873,100.6424,101.0817,1017176.0
2018-10-29 09:50:00,108.13,108.29,107.85,107.97,741944.0,101.0723,101.2219,100.8106,100.9228,741944.0
2018-10-29 10:00:00,107.97,108.7,107.96,108.56,1147722.0,100.9228,101.6051,100.9134,101.4743,1147722.0
2018-10-29 10:10:00,108.56,108.58,107.91,108.16,868005.0,101.4743,101.493,100.8667,101.1004,868005.0
2018-10-29 10:20:00,108.17,108.32,107.71,107.74,637720.0,101.1097,101.2499,100.6798,100.7078,637720.0
2018-10-29 10:30:00,107.73,107.81,107.14,107.18,919222.0,100.6984,100.7732,100.147,100.1843,919222.0
2018-10-29 10:40:00,107.17,107.43,106.96,107.22,867066.0,100.175,100.418,99.9787,100.2217,867066.0
2018-10-29 10:50:00,107.21,107.47,106.94,107.03,693084.0,100.2124,100.4554,99.96,100.0441,693084.0
2018-10-29 11:00:00,107.04,107.34,107.03,107.16,847481.0,100.0535,100.3339,100.0441,100.1657,847481.0
2018-10-29 11:10:00,107.15,107.16,106.57,106.67,895367.0,100.1563,100.1657,99.6142,99.7076,895367.0
2018-10-29 11:20:00,106.66,106.93,106.55,106.84,694053.0,99.6983,99.9507,99.5955,99.8665,694053.0
2018-10-29 11:30:00,106.84,106.95,106.58,106.94,691374.0,99.8665,99.9694,99.6235,99.96,691374.0
2018-10-29 11:40:00,106.94,107.06,106.82,106.83,633499.0,99.96,100.0722,99.8478,99.8572,633499.0
2018-10-29 11:50:00,106.83,106.89,105.98,106.0,887311.0,99.8572,99.9133,99.0627,99.0814,887311.0
2018-10-29 12:00:00,106.01,106.02,105.45,105.47,1292611.0,99.0907,99.1001,98.5673,98.586,1292611.0
2018-10-29 12:10:00,105.47,105.78,105.38,105.53,1241498.0,98.586,98.8757,98.5018,98.642,1241498.0
2018-10-29 12:20:00,105.54,105.68,104.97,105.26,965512.0,98.6514,98.7823,98.1186,98.3897,965512.0
2018-10-29 12:30:00,105.28,105.8,104.95,105.75,909652.0,98.4084,98.8944,98.0999,98.8477,909652.0
2018-10-29 12:40:00,105.75,106.07,105.72,105.78,667047.0,98.8477,99.1468,98.8196,98.8757,667047.0
2018-10-29 12:50:00,105.77,105.87,105.16,105.23,903666.0,98.8664,98.9599,98.2962,98.3616,903666.0
2018-10-29 13:00:00,105.22,106.06,105.22,105.95,844126.0,98.3523,99.1375,98.3523,99.0346,844126.0
2018-10-29 13:10:00,105.96,105.96,105.21,105.22,613087.0,99.044,99.044,98.3429,98.3523,613087.0
2018-10-29 13:20:00,105.22,105.61,105.19,105.33,632175.0,98.3523,98.7168,98.3242,98.4551,632175.0
2018-10-29 13:30:00,105.32,105.73,105.16,105.6,546148.0,98.4458,98.829,98.2962,98.7075,546148.0
2018-10-29 13:40:00,105.59,105.82,105.35,105.54,651296.0,98.6981,98.9131,98.4738,98.6514,651296.0
2018-10-29 13:50:00,105.55,105.83,105.36,105.43,899699.0,98.6607,98.9225,98.4831,98.5486,899699.0
2018-10-29 14:00:00,105.43,105.45,104.98,105.11,925317.0,98.5486,98.5673,98.1279,98.2495,925317.0
2018-10-29 14:10:00,105.11,105.11,104.36,104.58,1334620.0,98.2495,98.2495,97.5484,97.7541,1334620.0
2018-10-29 14:20:00,104.58,104.67,104.26,104.29,890424.0,97.7541,97.8382,97.4549,97.483,890424.0
2018-10-29 14:30:00,104.28,104.41,103.89,104.04,1362928.0,97.4736,97.5951,97.1091,97.2493,1362928.0
2018-10-29 14:40:00,104.05,104.76,104.05,104.27,980374.0,97.2586,97.9223,97.2586,97.4643,980374.0
2018-10-29 14:50:00,104.25,104.48,103.89,104.31,956277.0,97.4456,97.6606,97.1091,97.5017,956277.0
2018-10-29 15:00:00,104.31,104.37,103.41,103.55,998148.0,97.5017,97.5578,96.6604,96.7913,998148.0
2018-10-29 15:10:00,103.56,103.69,102.93,103.3,2011051.0,96.8006,96.9221,96.2117,96.5576,2011051.0
2018-10-29 15:20:00,103.3,103.37,102.7,102.74,2090667.0,96.5576,96.623,95.9968,96.0341,2090667.0
2018-10-29 15:30:00,102.75,102.89,102.25,102.46,2210729.0,96.0435,96.1744,95.5761,95.7724,2210729.0
2018-10-29 15:40:00,102.47,103.32,101.63,103.03,3373163.0,95.7818,96.5763,94.9966,96.3052,3373163.0
2018-10-29 15:50:00,103.04,104.16,102.93,104.09,4109097.0,96.3146,97.3615,96.2117,97.296,4109097.0
2018-10-30 09:30:00,103.66,103.93,102.61,103.04,2388871.0,96.8941,97.1465,95.9126,96.3146,2388871.0
2018-10-30 09:40:00,103.03,103.63,102.94,103.41,1509258.0,96.3052,96.8661,96.2211,96.6604,1509258.0
2018-10-30 09:50:00,103.4,104.38,103.28,104.02,1587052.0,96.6511,97.5671,96.5389,97.2306,1587052.0
2018-10-30 10:00:00,104.03,104.21,103.45,103.67,1426330.0,97.2399,97.4082,96.6978,96.9034,1426330.0
2018-10-30 10:10:00,103.68,103.82,102.8,103.05,1592293.0,96.9128,97.0437,96.0902,96.3239,1592293.0
2018-10-30 10:20:00,103.05,103.73,103.05,103.31,1560218.0,96.3239,96.9595,96.3239,96.5669,1560218.0
2018-10-30 10:30:00,103.32,103.85,102.53,102.62,1536107.0,96.5763,97.0717,95.8379,95.922,1536107.0
2018-10-30 10:40:00,102.62,102.62,101.65,102.17,2234526.0,95.922,95.922,95.0153,95.5014,2234526.0
2018-10-30 10:50:00,102.17,102.63,102.02,102.31,1389815.0,95.5014,95.9313,95.3611,95.6322,1389815.0
2018-10-30 11:00:00,102.33,102.85,102.08,102.41,1425572.0,95.6509,96.137,95.4172,95.7257,1425572.0
2018-10-30 11:10:00,102.41,102.41,101.67,102.22,1365993.0,95.7257,95.7257,95.034,95.5481,1365993.0
2018-10-30 11:20:00,102.22,102.58,101.78,102.55,1289988.0,95.5481,95.8846,95.1368,95.8565,1289988.0
2018-10-30 11:30:00,102.54,102.91,102.42,102.72,1292875.0,95.8472,96.1931,95.735,96.0155,1292875.0
2018-10-30 11:40:00,102.73,103.23,102.42,103.1,1050172.0,96.0248,96.4922,95.735,96.3707,1050172.0
2018-10-30 11:50:00,103.11,103.33,102.31,102.39,1065192.0,96.38,96.5856,95.6322,95.707,1065192.0
2018-10-30 12:00:00,102.4,102.65,102.19,102.48,899198.0,95.7163,95.95,95.52,95.7911,899198.0
2018-10-30 12:10:00,102.48,102.57,102.04,102.21,946471.0,95.7911,95.8752,95.3798,95.5387,946471.0
2018-10-30 12:20:00,102.21,102.5,102.01,102.26,853548.0,95.5387,95.8098,95.3518,95.5855,853548.0
2018-10-30 12:30:00,102.25,102.26,101.85,102.15,800207.0,95.5761,95.5855,95.2022,95.4827,800207.0
2018-10-30 12:40:00,102.15,102.31,101.79,102.15,849257.0,95.4827,95.6322,95.1462,95.4827,849257.0
2018-10-30 12:50:00,102.14,102.15,101.13,101.2,1227251.0,95.4733,95.4827,94.5292,94.5947,1227251.0
2018-10-30 13:00:00,101.2,101.21,100.65,100.8,1754555.0,94.5947,94.604,94.0806,94.2208,1754555.0
2018-10-30 13:10:00,100.79,101.03,100.11,100.89,2495564.0,94.2114,94.4358,93.5758,94.3049,2495564.0
2018-10-30 13:20:00,100.89,101.19,100.34,100.82,1601810.0,94.3049,94.5853,93.7908,94.2395,1601810.0
2018-10-30 13:30:00,100.82,100.92,100.21,100.74,1239606.0,94.2395,94.3329,93.6693,94.1647,1239606.0
2018-10-30 13:40:00,100.73,101.52,100.71,101.43,1210912.0,94.1553,94.8938,94.1366,94.8097,1210912.0
2018-10-30 13:50:00,101.42,101.71,101.2,101.63,993320.0,94.8003,95.0714,94.5947,94.9966,993320.0
2018-10-30 14:00:00,101.63,101.85,101.15,101.24,1044462.0,94.9966,95.2022,94.5479,94.6321,1044462.0
2018-10-30 14:10:00,101.25,101.89,101.17,101.54,1204462.0,94.6414,95.2396,94.5666,94.9125,1204462.0
2018-10-30 14:20:00,101.54,102.11,101.51,101.66,1103960.0,94.9125,95.4453,94.8844,95.0246,1103960.0
2018-10-30 14:30:00,101.67,102.1,101.42,101.72,1062383.0,95.034,95.4359,94.8003,95.0807,1062383.0
2018-10-30 14:40:00,101.72,101.98,101.68,101.93,1057240.0,95.0807,95.3238,95.0433,95.277,1057240.0
2018-10-30 14:50:00,101.93,102.98,101.89,102.82,1355018.0,95.277,96.2585,95.2396,96.1089,1355018.0
2018-10-30 15:00:00,102.82,103.39,102.55,103.37,1599541.0,96.1089,96.6417,95.8565,96.623,1599541.0
2018-10-30 15:10:00,103.35,103.85,103.27,103.48,1807886.0,96.6043,97.0717,96.5296,96.7258,1807886.0
2018-10-30 15:20:00,103.48,103.92,103.12,103.71,1405422.0,96.7258,97.1371,96.3893,96.9408,1405422.0
2018-10-30 15:30:00,103.72,103.95,103.32,103.33,1433954.0,96.9502,97.1652,96.5763,96.5856,1433954.0
2018-10-30 15:40:00,103.33,103.58,103.16,103.42,1323420.0,96.5856,96.8193,96.4267,96.6698,1323420.0
2018-10-30 15:50:00,103.42,104.02,103.41,103.75,3137105.0,96.6698,97.2306,96.6604,96.9782,3137105.0
2018-10-31 09:30:00,105.42,107.08,105.39,106.64,4027834.0,98.5392,100.0909,98.5112,99.6796,4027834.0
2018-10-31 09:40:00,106.64,107.35,106.47,107.13,2022357.0,99.6796,100.3433,99.5207,100.1376,2022357.0
2018-10-31 09:50:00,107.13,107.2,106.79,106.93,1491462.0,100.1376,100.203,99.8198,99.9507,1491462.0
2018-10-31 10:00:00,106.93,107.44,106.79,107.43,1477504.0,99.9507,100.4274,99.8198,100.418,1477504.0
2018-10-31 10:10:00,107.43,107.73,107.33,107.73,1490224.0,100.418,100.6984,100.3246,100.6984,1490224.0
2018-10-31 10:20:00,107.72,107.93,107.63,107.74,1289813.0,100.6891,100.8854,100.605,100.7078,1289813.0
2018-10-31 10:30:00,107.75,108.11,107.75,107.88,1047347.0,100.7171,101.0536,100.7171,100.8387,1047347.0
2018-10-31 10:40:00,107.88,107.94,107.05,107.2,1300191.0,100.8387,100.8947,100.0628,100.203,1300191.0
2018-10-31 10:50:00,107.23,107.47,107.11,107.15,749355.0,100.2311,100.4554,100.1189,100.1563,749355.0
2018-10-31 11:00:00,107.17,107.43,106.68,107.04,1243185.0,100.175,100.418,99.717,100.0535,1243185.0
2018-10-31 11:10:00,107.04,107.25,106.94,107.06,786967.0,100.0535,100.2498,99.96,100.0722,786967.0
2018-10-31 11:20:00,107.05,107.87,107.05,107.69,911314.0,100.0628,100.8293,100.0628,100.6611,911314.0
2018-10-31 11:30:00,107.69,107.75,107.03,107.26,575402.0,100.6611,100.7171,100.0441,100.2591,575402.0
2018-10-31 11:40:00,107.26,107.35,106.56,106.61,728453.0,100.2591,100.3433,99.6048,99.6516,728453.0
2018-10-31 11:50:00,106.62,106.9,106.42,106.8,615077.0,99.6609,99.9226,99.474,99.8292,615077.0
2018-10-31 12:00:00,106.8,106.97,106.3,106.61,567649.0,99.8292,99.9881,99.3618,99.6516,567649.0
2018-10-31 12:10:00,106.6,107.31,106.58,107.22,642755.0,99.6422,100.3059,99.6235,100.2217,642755.0
2018-10-31 12:20:00,107.23,107.57,107.06,107.32,652484.0,100.2311,100.5489,100.0722,100.3152,652484.0
2018-10-31 12:30:00,107.35,107.6,107.28,107.52,577063.0,100.3433,100.5769,100.2778,100.5022,577063.0
2018-10-31 12:40:00,107.53,107.72,107.32,107.65,548027.0,100.5115,100.6891,100.3152,100.6237,548027.0
2018-10-31 12:50:00,107.64,107.75,107.44,107.46,569853.0,100.6143,100.7171,100.4274,100.4461,569853.0
2018-10-31 13:00:00,107.47,107.7,107.45,107.68,302972.0,100.4554,100.6704,100.4367,100.6517,302972.0
2018-10-31 13:10:00,107.68,107.91,107.65,107.89,466003.0,100.6517,100.8667,100.6237,100.848,466003.0
2018-10-31 13:20:00,107.89,108.14,107.56,107.69,687472.0,100.848,101.0817,100.5395,100.6611,687472.0
2018-10-31 13:30:00,107.69,107.71,107.43,107.47,445205.0,100.6611,100.6798,100.418,100.4554,445205.0
2018-10-31 13:40:00,107.45,107.95,107.39,107.74,537584.0,100.4367,100.9041,100.3806,100.7078,537584.0
2018-10-31 13:50:00,107.73,107.8,107.52,107.57,420257.0,100.6984,100.7639,100.5022,100.5489,420257.0
2018-10-31 14:00:00,107.57,107.79,107.33,107.7,578912.0,100.5489,100.7545,100.3246,100.6704,578912.0
2018-10-31 14:10:00,107.7,107.89,107.62,107.81,537671.0,100.6704,100.848,100.5956,100.7732,537671.0
2018-10-31 14:20:00,107.81,107.87,107.56,107.74,364159.0,100.7732,100.8293,100.5395,100.7078,364159.0
2018-10-31 14:30:00,107.75,107.77,107.34,107.4,478484.0,100.7171,100.7358,100.3339,100.39,478484.0
2018-10-31 14:40:00,107.4,107.76,107.4,107.56,570510.0,100.39,100.7265,100.39,100.5395,570510.0
2018-10-31 14:50:00,107.55,107.84,107.45,107.82,615964.0,100.5302,100.8013,100.4367,100.7826,615964.0
2018-10-31 15:00:00,107.82,108.01,107.7,107.71,844364.0,100.7826,100.9602,100.6704,100.6798,844364.0
2018-10-31 15:10:00,107.71,107.95,107.6,107.74,693746.0,100.6798,100.9041,100.5769,100.7078,693746.0
2018-10-31 15:20:00,107.74,107.85,107.33,107.48,928771.0,100.7078,100.8106,100.3246,100.4648,928771.0
2018-10-31 15:30:00,107.47,107.62,107.17,107.19,1164460.0,100.4554,100.5956,100.175,100.1937,1164460.0
2018-10-31 15:40:00,107.2,107.51,106.95,107.12,1303916.0,100.203,100.4928,99.9694,100.1283,1303916.0
2018-10-31 15:50:00,107.12,107.22,106.75,106.79,3733523.0,100.1283,100.2217,99.7824,99.8198,3733523.0
2018-11-01 09:30:00,107.08,107.32,106.62,107.13,1371337.0,100.0909,100.3152,99.6609,100.1376,1371337.0
2018-11-01 09:40:00,107.13,107.17,105.94,106.08,1372579.0,100.1376,100.175,99.0253,99.1561,1372579.0
2018-11-01 09:50:00,106.06,106.73,105.85,106.25,808549.0,99.1375,99.7637,98.9412,99.315,808549.0
2018-11-01 10:00:00,106.23,106.23,105.57,105.94,1227424.0,99.2964,99.2964,98.6794,99.0253,1227424.0
2018-11-01 10:10:00,105.94,106.6,105.87,105.9,831790.0,99.0253,99.6422,98.9599,98.9879,831790.0
2018-11-01 10:20:00,105.91,106.15,105.73,106.12,808198.0,98.9972,99.2216,98.829,99.1935,808198.0
2018-11-01 10:30:00,106.13,106.73,106.03,106.64,732122.0,99.2029,99.7637,99.1094,99.6796,732122.0
2018-11-01 10:40:00,106.64,106.67,106.21,106.34,561539.0,99.6796,99.7076,99.2777,99.3992,561539.0
2018-11-01 10:50:00,106.35,106.57,106.1,106.45,500780.0,99.4085,99.6142,99.1748,99.502,500780.0
2018-11-01 11:00:00,106.45,106.54,106.14,106.2,697561.0,99.502,99.5861,99.2122,99.2683,697561.0
2018-11-01 11:10:00,106.2,106.46,106.13,106.34,541124.0,99.2683,99.5113,99.2029,99.3992,541124.0
2018-11-01 11:20:00,106.35,106.45,106.23,106.41,501269.0,99.4085,99.502,99.2964,99.4646,501269.0
2018-11-01 11:30:00,106.41,106.59,106.2,106.27,592347.0,99.4646,99.6329,99.2683,99.3337,592347.0
2018-11-01 11:40:00,106.27,106.3,106.01,106.22,707062.0,99.3337,99.3618,99.0907,99.287,707062.0
2018-11-01 11:50:00,106.23,106.43,106.12,106.16,604683.0,99.2964,99.4833,99.1935,99.2309,604683.0
2018-11-01 12:00:00,106.15,106.45,106.1,106.39,483391.0,99.2216,99.502,99.1748,99.4459,483391.0
2018-11-01 12:10:00,106.4,106.4,105.96,106.01,554681.0,99.4553,99.4553,99.044,99.0907,554681.0
2018-11-01 12:20:00,106.0,106.15,105.88,106.12,662157.0,99.0814,99.2216,98.9692,99.1935,662157.0
2018-11-01 12:30:00,106.13,106.27,106.09,106.17,502755.0,99.2029,99.3337,99.1655,99.2403,502755.0
2018-11-01 12:40:00,106.16,106.24,106.06,106.23,518595.0,99.2309,99.3057,99.1375,99.2964,518595.0
2018-11-01 12:50:00,106.23,106.56,106.22,106.54,441743.0,99.2964,99.6048,99.287,99.5861,441743.0
2018-11-01 13:00:00,106.54,106.55,106.2,106.23,376133.0,99.5861,99.5955,99.2683,99.2964,376133.0
2018-11-01 13:10:00,106.23,106.43,106.2,106.29,356640.0,99.2964,99.4833,99.2683,99.3524,356640.0
2018-11-01 13:20:00,106.29,106.51,106.27,106.46,415515.0,99.3524,99.5581,99.3337,99.5113,415515.0
2018-11-01 13:30:00,106.46,106.51,106.29,106.41,480347.0,99.5113,99.5581,99.3524,99.4646,480347.0
2018-11-01 13:40:00,106.4,106.59,106.31,106.4,504442.0,99.4553,99.6329,99.3711,99.4553,504442.0
2018-11-01 13:50:00,106.4,106.48,106.32,106.35,342780.0,99.4553,99.53,99.3805,99.4085,342780.0
2018-11-01 14:00:00,106.35,106.39,106.03,106.11,447684.0,99.4085,99.4459,99.1094,99.1842,447684.0
2018-11-01 14:10:00,106.11,106.34,106.11,106.28,370594.0,99.1842,99.3992,99.1842,99.3431,370594.0
2018-11-01 14:20:00,106.29,106.37,106.17,106.32,365886.0,99.3524,99.4272,99.2403,99.3805,365886.0
2018-11-01 14:30:00,106.32,106.35,105.97,106.0,459772.0,99.3805,99.4085,99.0533,99.0814,459772.0
2018-11-01 14:40:00,105.99,106.23,105.84,106.22,556295.0,99.072,99.2964,98.9318,99.287,556295.0
2018-11-01 14:50:00,106.23,106.24,105.93,106.04,457999.0,99.2964,99.3057,99.0159,99.1188,457999.0
2018-11-01 15:00:00,106.04,106.07,105.83,105.95,554666.0,99.1188,99.1468,98.9225,99.0346,554666.0
2018-11-01 15:10:00,105.96,106.07,105.81,105.82,569832.0,99.044,99.1468,98.9038,98.9131,569832.0
2018-11-01 15:20:00,105.83,106.03,105.78,105.99,522945.0,98.9225,99.1094,98.8757,99.072,522945.0
2018-11-01 15:30:00,105.98,106.03,105.77,105.93,645137.0,99.0627,99.1094,98.8664,99.0159,645137.0
2018-11-01 15:40:00,105.92,105.94,105.64,105.64,988397.0,99.0066,99.0253,98.7449,98.7449,988397.0
2018-11-01 15:50:00,105.64,106.0,105.53,105.91,2765832.0,98.7449,99.0814,98.642,98.9972,2765832.0
2018-11-02 09:30:00,106.43,106.97,106.09,106.84,2037274.0,99.4833,99.9881,99.1655,99.8665,2037274.0
2018-11-02 09:40:00,106.83,107.32,106.8,107.07,1260800.0,99.8572,100.3152,99.8292,100.0815,1260800.0
2018-11-02 09:50:00,107.08,107.13,106.46,106.57,834541.0,100.0909,100.1376,99.5113,99.6142,834541.0
2018-11-02 10:00:00,106.56,106.64,106.16,106.4,767683.0,99.6048,99.6796,99.2309,99.4553,767683.0
2018-11-02 10:10:00,106.4,106.9,106.14,106.82,727031.0,99.4553,99.9226,99.2122,99.8478,727031.0
2018-11-02 10:20:00,106.82,106.84,105.92,106.02,886458.0,99.8478,99.8665,99.0066,99.1001,886458.0
2018-11-02 10:30:00,106.02,106.1,105.48,105.59,767530.0,99.1001,99.1748,98.5953,98.6981,767530.0
2018-11-02 10:40:00,105.59,105.85,105.19,105.73,770296.0,98.6981,98.9412,98.3242,98.829,770296.0
2018-11-02 10:50:00,105.72,105.88,105.52,105.84,698310.0,98.8196,98.9692,98.6327,98.9318,698310.0
2018-11-02 11:00:00,105.85,105.98,105.37,105.95,704335.0,98.9412,99.0627,98.4925,99.0346,704335.0
2018-11-02 11:10:00,105.94,106.11,105.44,105.65,750350.0,99.0253,99.1842,98.5579,98.7542,750350.0
2018-11-02 11:20:00,105.64,105.64,105.22,105.57,710268.0,98.7449,98.7449,98.3523,98.6794,710268.0
2018-11-02 11:30:00,105.56,105.8,105.47,105.77,516410.0,98.6701,98.8944,98.586,98.8664,516410.0
2018-11-02 11:40:00,105.78,105.8,105.43,105.67,486078.0,98.8757,98.8944,98.5486,98.7729,486078.0
2018-11-02 11:50:00,105.67,105.93,105.55,105.9,499338.0,98.7729,99.0159,98.6607,98.9879,499338.0
2018-11-02 12:00:00,105.89,106.03,105.69,105.74,762068.0,98.9785,99.1094,98.7916,98.8383,762068.0
2018-11-02 12:10:00,105.74,105.86,105.58,105.79,526702.0,98.8383,98.9505,98.6888,98.8851,526702.0
2018-11-02 12:20:00,105.78,105.94,105.62,105.92,334036.0,98.8757,99.0253,98.7262,99.0066,334036.0
2018-11-02 12:30:00,105.92,106.0,105.52,105.68,610586.0,99.0066,99.0814,98.6327,98.7823,610586.0
2018-11-02 12:40:00,105.69,105.84,105.5,105.78,425217.0,98.7916,98.9318,98.614,98.8757,425217.0
2018-11-02 12:50:00,105.77,105.81,105.16,105.34,604329.0,98.8664,98.9038,98.2962,98.4644,604329.0
2018-11-02 13:00:00,105.36,105.45,105.03,105.38,554726.0,98.4831,98.5673,98.1747,98.5018,554726.0
2018-11-02 13:10:00,105.38,105.77,105.29,105.74,514794.0,98.5018,98.8664,98.4177,98.8383,514794.0
2018-11-02 13:20:00,105.73,105.79,105.57,105.72,438624.0,98.829,98.8851,98.6794,98.8196,438624.0
2018-11-02 13:30:00,105.7,105.85,105.64,105.8,390572.0,98.8009,98.9412,98.7449,98.8944,390572.0
2018-11-02 13:40:00,105.79,106.01,105.68,105.84,456279.0,98.8851,99.0907,98.7823,98.9318,456279.0
2018-11-02 13:50:00,105.84,105.9,105.62,105.74,490748.0,98.9318,98.9879,98.7262,98.8383,490748.0
2018-11-02 14:00:00,105.75,105.75,105.39,105.4,418995.0,98.8477,98.8477,98.5112,98.5205,418995.0
2018-11-02 14:10:00,105.4,105.5,105.32,105.47,494872.0,98.5205,98.614,98.4458,98.586,494872.0
2018-11-02 14:20:00,105.46,106.17,104.97,106.02,1128964.0,98.5766,99.2403,98.1186,99.1001,1128964.0
2018-11-02 14:30:00,106.03,106.1,105.6,105.61,743904.0,99.1094,99.1748,98.7075,98.7168,743904.0
2018-11-02 14:40:00,105.62,105.98,105.58,105.91,568059.0,98.7262,99.0627,98.6888,98.9972,568059.0
2018-11-02 14:50:00,105.92,106.22,105.87,106.1,598372.0,99.0066,99.287,98.9599,99.1748,598372.0
2018-11-02 15:00:00,106.09,106.17,105.71,105.98,614684.0,99.1655,99.2403,98.8103,99.0627,614684.0
2018-11-02 15:10:00,105.98,106.49,105.93,106.35,737530.0,99.0627,99.5394,99.0159,99.4085,737530.0
2018-11-02 15:20:00,106.36,106.64,106.21,106.46,836689.0,99.4179,99.6796,99.2777,99.5113,836689.0
2018-11-02 15:30:00,106.44,106.45,105.95,106.17,877583.0,99.4926,99.502,99.0346,99.2403,877583.0
2018-11-02 15:40:00,106.17,106.29,105.98,106.13,867719.0,99.2403,99.3524,99.0627,99.2029,867719.0
2018-11-02 15:50:00,106.14,106.37,105.91,106.15,2517401.0,99.2122,99.4272,98.9972,99.2216,2517401.0
2018-11-05 09:30:00,106.38,106.53,105.97,106.15,2182527.0,99.4366,99.5768,99.0533,99.2216,2182527.0
2018-11-05 09:40:00,106.15,106.35,105.9,105.99,1310266.0,99.2216,99.4085,98.9879,99.072,1310266.0
2018-11-05 09:50:00,105.98,106.35,105.98,106.28,850759.0,99.0627,99.4085,99.0627,99.3431,850759.0
2018-11-05 10:00:00,106.29,106.53,106.17,106.43,751434.0,99.3524,99.5768,99.2403,99.4833,751434.0
2018-11-05 10:10:00,106.44,106.46,106.2,106.36,814974.0,99.4926,99.5113,99.2683,99.4179,814974.0
2018-11-05 10:20:00,106.37,106.41,105.98,106.03,1099703.0,99.4272,99.4646,99.0627,99.1094,1099703.0
2018-11-05 10:30:00,106.03,106.48,106.02,106.33,793921.0,99.1094,99.53,99.1001,99.3898,793921.0
2018-11-05 10:40:00,106.34,106.57,106.23,106.37,730800.0,99.3992,99.6142,99.2964,99.4272,730800.0
2018-11-05 10:50:00,106.37,107.02,106.35,106.98,807141.0,99.4272,100.0348,99.4085,99.9974,807141.0
2018-11-05 11:00:00,106.97,106.98,106.69,106.69,481976.0,99.9881,99.9974,99.7263,99.7263,481976.0
2018-11-05 11:10:00,106.69,106.76,106.57,106.73,419171.0,99.7263,99.7918,99.6142,99.7637,419171.0
2018-11-05 11:20:00,106.72,106.81,106.46,106.5,518219.0,99.7544,99.8385,99.5113,99.5487,518219.0
2018-11-05 11:30:00,106.5,106.51,106.23,106.39,589398.0,99.5487,99.5581,99.2964,99.4459,589398.0
2018-11-05 11:40:00,106.39,106.56,106.33,106.43,471174.0,99.4459,99.6048,99.3898,99.4833,471174.0
2018-11-05 11:50:00,106.43,106.7,106.42,106.57,348788.0,99.4833,99.7357,99.474,99.6142,348788.0
2018-11-05 12:00:00,106.57,106.68,106.38,106.4,318301.0,99.6142,99.717,99.4366,99.4553,318301.0
2018-11-05 12:10:00,106.39,106.7,106.36,106.61,324681.0,99.4459,99.7357,99.4179,99.6516,324681.0
2018-11-05 12:20:00,106.61,106.95,106.6,106.86,382429.0,99.6516,99.9694,99.6422,99.8852,382429.0
2018-11-05 12:30:00,106.86,106.92,106.7,106.81,334539.0,99.8852,99.9413,99.7357,99.8385,334539.0
2018-11-05 12:40:00,106.8,106.92,106.78,106.84,323333.0,99.8292,99.9413,99.8105,99.8665,323333.0
2018-11-05 12:50:00,106.84,106.97,106.75,106.92,391001.0,99.8665,99.9881,99.7824,99.9413,391001.0
2018-11-05 13:00:00,106.92,106.98,106.8,106.93,228427.0,99.9413,99.9974,99.8292,99.9507,228427.0
2018-11-05 13:10:00,106.92,107.07,106.82,107.06,368283.0,99.9413,100.0815,99.8478,100.0722,368283.0
2018-11-05 13:20:00,107.05,107.16,106.92,106.96,341222.0,100.0628,100.1657,99.9413,99.9787,341222.0
2018-11-05 13:30:00,106.95,107.02,106.67,106.85,405684.0,99.9694,100.0348,99.7076,99.8759,405684.0
2018-11-05 13:40:00,106.86,107.01,106.85,106.98,199845.0,99.8852,100.0254,99.8759,99.9974,199845.0
2018-11-05 13:50:00,106.99,107.1,106.91,106.97,292033.0,100.0067,100.1096,99.932,99.9881,292033.0
2018-11-05 14:00:00,106.96,107.04,106.85,107.04,267005.0,99.9787,100.0535,99.8759,100.0535,267005.0
2018-11-05 14:10:00,107.03,107.29,107.0,107.28,399976.0,100.0441,100.2872,100.0161,100.2778,399976.0
2018-11-05 14:20:00,107.28,107.59,107.28,107.59,589766.0,100.2778,100.5676,100.2778,100.5676,589766.0
2018-11-05 14:30:00,107.58,107.59,107.4,107.45,413733.0,100.5582,100.5676,100.39,100.4367,413733.0
2018-11-05 14:40:00,107.45,107.69,107.45,107.61,330600.0,100.4367,100.6611,100.4367,100.5863,330600.0
2018-11-05 14:50:00,107.61,107.74,107.52,107.54,368627.0,100.5863,100.7078,100.5022,100.5209,368627.0
2018-11-05 15:00:00,107.55,107.62,107.38,107.42,464357.0,100.5302,100.5956,100.3713,100.4087,464357.0
2018-11-05 15:10:00,107.43,107.58,107.24,107.25,482334.0,100.418,100.5582,100.2404,100.2498,482334.0
2018-11-05 15:20:00,107.25,107.31,106.99,107.3,629393.0,100.2498,100.3059,100.0067,100.2965,629393.0
2018-11-05 15:30:00,107.3,107.44,107.2,107.38,522306.0,100.2965,100.4274,100.203,100.3713,522306.0
2018-11-05 15:40:00,107.38,107.51,107.32,107.47,760688.0,100.3713,100.4928,100.3152,100.4554,760688.0
2018-11-05 15:50:00,107.46,107.74,107.38,107.49,1593410.0,100.4461,100.7078,100.3713,100.4741,1593410.0
2018-11-06 09:30:00,107.38,108.29,107.23,108.19,1372403.0,100.3713,101.2219,100.2311,101.1284,1372403.0
2018-11-06 09:40:00,108.19,108.84,108.19,108.79,1011779.0,101.1284,101.736,101.1284,101.6893,1011779.0
2018-11-06 09:50:00,108.8,108.81,108.36,108.4,671491.0,101.6986,101.708,101.2873,101.3247,671491.0
2018-11-06 10:00:00,108.39,108.5,108.11,108.12,739501.0,101.3154,101.4182,101.0536,101.063,739501.0
2018-11-06 10:10:00,108.11,108.22,107.87,107.91,818023.0,101.0536,101.1565,100.8293,100.8667,818023.0
2018-11-06 10:20:00,107.92,108.05,107.76,107.78,443418.0,100.876,100.9976,100.7265,100.7452,443418.0
2018-11-06 10:30:00,107.78,108.18,107.6,107.81,642526.0,100.7452,101.1191,100.5769,100.7732,642526.0
2018-11-06 10:40:00,107.81,107.81,107.52,107.53,538017.0,100.7732,100.7732,100.5022,100.5115,538017.0
2018-11-06 10:50:00,107.54,107.64,107.13,107.19,793088.0,100.5209,100.6143,100.1376,100.1937,793088.0
2018-11-06 11:00:00,107.19,107.26,106.88,107.19,679580.0,100.1937,100.2591,99.9039,100.1937,679580.0
2018-11-06 11:10:00,107.18,107.62,107.07,107.46,471527.0,100.1843,100.5956,100.0815,100.4461,471527.0
2018-11-06 11:20:00,107.46,107.48,107.17,107.21,361588.0,100.4461,100.4648,100.175,100.2124,361588.0
2018-11-06 11:30:00,107.23,107.32,107.02,107.29,382010.0,100.2311,100.3152,100.0348,100.2872,382010.0
2018-11-06 11:40:00,107.29,107.45,107.27,107.37,274870.0,100.2872,100.4367,100.2685,100.3619,274870.0
2018-11-06 11:50:00,107.38,107.55,107.17,107.31,347033.0,100.3713,100.5302,100.175,100.3059,347033.0
2018-11-06 12:00:00,107.31,107.61,107.19,107.43,299252.0,100.3059,100.5863,100.1937,100.418,299252.0
2018-11-06 12:10:00,107.43,107.48,107.32,107.46,263396.0,100.418,100.4648,100.3152,100.4461,263396.0
2018-11-06 12:20:00,107.46,107.63,107.39,107.6,290166.0,100.4461,100.605,100.3806,100.5769,290166.0
2018-11-06 12:30:00,107.61,107.75,107.56,107.73,339690.0,100.5863,100.7171,100.5395,100.6984,339690.0
2018-11-06 12:40:00,107.73,107.88,107.72,107.86,392795.0,100.6984,100.8387,100.6891,100.82,392795.0
2018-11-06 12:50:00,107.85,107.88,107.66,107.76,381990.0,100.8106,100.8387,100.633,100.7265,381990.0
2018-11-06 13:00:00,107.74,107.78,107.64,107.67,167661.0,100.7078,100.7452,100.6143,100.6424,167661.0
2018-11-06 13:10:00,107.68,107.69,107.51,107.61,216226.0,100.6517,100.6611,100.4928,100.5863,216226.0
2018-11-06 13:20:00,107.6,107.62,107.35,107.35,237406.0,100.5769,100.5956,100.3433,100.3433,237406.0
2018-11-06 13:30:00,107.35,107.51,107.32,107.49,237206.0,100.3433,100.4928,100.3152,100.4741,237206.0
2018-11-06 13:40:00,107.48,107.54,107.22,107.27,217241.0,100.4648,100.5209,100.2217,100.2685,217241.0
2018-11-06 13:50:00,107.27,107.35,107.13,107.13,256075.0,100.2685,100.3433,100.1376,100.1376,256075.0
2018-11-06 14:00:00,107.13,107.17,107.05,107.07,266206.0,100.1376,100.175,100.0628,100.0815,266206.0
2018-11-06 14:10:00,107.07,107.1,106.85,106.88,371465.0,100.0815,100.1096,99.8759,99.9039,371465.0
2018-11-06 14:20:00,106.88,106.88,106.28,106.43,670175.0,99.9039,99.9039,99.3431,99.4833,670175.0
2018-11-06 14:30:00,106.42,106.83,106.3,106.73,615721.0,99.474,99.8572,99.3618,99.7637,615721.0
2018-11-06 14:40:00,106.73,107.01,106.71,106.98,295863.0,99.7637,100.0254,99.745,99.9974,295863.0
2018-11-06 14:50:00,106.98,107.02,106.87,107.0,290415.0,99.9974,100.0348,99.8946,100.0161,290415.0
2018-11-06 15:00:00,107.0,107.12,106.86,107.06,411315.0,100.0161,100.1283,99.8852,100.0722,411315.0
2018-11-06 15:10:00,107.05,107.24,107.05,107.2,318946.0,100.0628,100.2404,100.0628,100.203,318946.0
2018-11-06 15:20:00,107.2,107.43,107.12,107.32,464716.0,100.203,100.418,100.1283,100.3152,464716.0
2018-11-06 15:30:00,107.32,107.51,107.29,107.4,517891.0,100.3152,100.4928,100.2872,100.39,517891.0
2018-11-06 15:40:00,107.4,107.53,107.22,107.43,560753.0,100.39,100.5115,100.2217,100.418,560753.0
2018-11-06 15:50:00,107.42,107.8,107.37,107.71,1365013.0,100.4087,100.7639,100.3619,100.6798,1365013.0
2018-11-07 09:30:00,109.44,110.67,109.4,110.65,2989701.0,102.2968,103.4466,102.2594,103.4279,2989701.0
2018-11-07 09:40:00,110.65,110.75,110.0,110.13,1667412.0,103.4279,103.5213,102.8203,102.9418,1667412.0
2018-11-07 09:50:00,110.13,110.54,110.04,110.38,965433.0,102.9418,103.325,102.8577,103.1755,965433.0
2018-11-07 10:00:00,110.38,111.07,110.32,111.03,1582995.0,103.1755,103.8204,103.1194,103.7831,1582995.0
2018-11-07 10:10:00,111.04,111.26,110.79,111.1,1088907.0,103.7924,103.998,103.5587,103.8485,1088907.0
2018-11-07 10:20:00,111.1,111.34,110.8,111.25,865532.0,103.8485,104.0728,103.5681,103.9887,865532.0
2018-11-07 10:30:00,111.24,111.96,111.23,111.95,1029650.0,103.9794,104.6524,103.97,104.643,1029650.0
2018-11-07 10:40:00,111.95,112.02,111.44,111.56,926792.0,104.643,104.7084,104.1663,104.2785,926792.0
2018-11-07 10:50:00,111.55,111.96,111.52,111.73,942838.0,104.2691,104.6524,104.2411,104.4374,942838.0
2018-11-07 11:00:00,111.74,111.96,111.62,111.91,725786.0,104.4467,104.6524,104.3345,104.6056,725786.0
2018-11-07 11:10:00,111.91,112.02,111.41,111.41,820830.0,104.6056,104.7084,104.1383,104.1383,820830.0
2018-11-07 11:20:00,111.41,111.53,111.23,111.46,667810.0,104.1383,104.2504,103.97,104.185,667810.0
2018-11-07 11:30:00,111.45,111.66,111.42,111.51,528991.0,104.1756,104.3719,104.1476,104.2317,528991.0
2018-11-07 11:40:00,111.51,111.61,111.36,111.52,430285.0,104.2317,104.3252,104.0915,104.2411,430285.0
2018-11-07 11:50:00,111.52,111.95,111.43,111.9,661084.0,104.2411,104.643,104.157,104.5963,661084.0
2018-11-07 12:00:00,111.91,111.98,111.83,111.93,373511.0,104.6056,104.6711,104.5308,104.6243,373511.0
2018-11-07 12:10:00,111.94,111.99,111.79,111.84,439133.0,104.6337,104.6804,104.4935,104.5402,439133.0
2018-11-07 12:20:00,111.84,111.85,111.72,111.77,305770.0,104.5402,104.5495,104.428,104.4748,305770.0
2018-11-07 12:30:00,111.78,111.98,111.78,111.87,360985.0,104.4841,104.6711,104.4841,104.5682,360985.0
2018-11-07 12:40:00,111.87,111.92,111.73,111.76,368129.0,104.5682,104.615,104.4374,104.4654,368129.0
2018-11-07 12:50:00,111.76,111.95,111.72,111.83,324049.0,104.4654,104.643,104.428,104.5308,324049.0
2018-11-07 13:00:00,111.83,111.98,111.82,111.84,320703.0,104.5308,104.6711,104.5215,104.5402,320703.0
2018-11-07 13:10:00,111.84,111.87,111.73,111.81,309946.0,104.5402,104.5682,104.4374,104.5121,309946.0
2018-11-07 13:20:00,111.81,111.97,111.72,111.92,348847.0,104.5121,104.6617,104.428,104.615,348847.0
2018-11-07 13:30:00,111.93,112.0,111.86,111.92,352725.0,104.6243,104.6897,104.5589,104.615,352725.0
2018-11-07 13:40:00,111.92,111.96,111.61,111.62,439356.0,104.615,104.6524,104.3252,104.3345,439356.0
2018-11-07 13:50:00,111.63,111.88,111.59,111.86,436733.0,104.3439,104.5776,104.3065,104.5589,436733.0
2018-11-07 14:00:00,111.86,111.91,111.8,111.86,515081.0,104.5589,104.6056,104.5028,104.5589,515081.0
2018-11-07 14:10:00,111.86,112.16,111.84,111.97,705844.0,104.5589,104.8393,104.5402,104.6617,705844.0
2018-11-07 14:20:00,111.97,112.14,111.96,112.1,474948.0,104.6617,104.8206,104.6524,104.7832,474948.0
2018-11-07 14:30:00,112.1,112.13,111.97,112.02,744049.0,104.7832,104.8113,104.6617,104.7084,744049.0
2018-11-07 14:40:00,112.03,112.12,111.78,111.79,560065.0,104.7178,104.8019,104.4841,104.4935,560065.0
2018-11-07 14:50:00,111.79,111.96,111.79,111.86,417426.0,104.4935,104.6524,104.4935,104.5589,417426.0
2018-11-07 15:00:00,111.85,112.14,111.79,112.09,494430.0,104.5495,104.8206,104.4935,104.7739,494430.0
2018-11-07 15:10:00,112.1,112.24,111.99,112.01,642111.0,104.7832,104.9141,104.6804,104.6991,642111.0
2018-11-07 15:20:00,112.0,112.02,111.7,111.73,847505.0,104.6897,104.7084,104.4093,104.4374,847505.0
2018-11-07 15:30:00,111.73,112.06,111.72,112.01,847664.0,104.4374,104.7458,104.428,104.6991,847664.0
2018-11-07 15:40:00,112.01,112.03,111.82,111.88,995805.0,104.6991,104.7178,104.5215,104.5776,995805.0
2018-11-07 15:50:00,111.88,112.1,111.79,111.96,2804381.0,104.5776,104.7832,104.4935,104.6524,2804381.0
2018-11-08 09:30:00,111.79,112.12,110.98,111.69,1978024.0,104.4935,104.8019,103.7363,104.4,1978024.0
2018-11-08 09:40:00,111.7,111.76,111.23,111.45,725826.0,104.4093,104.4654,103.97,104.1756,725826.0
2018-11-08 09:50:00,111.44,111.91,111.4,111.91,723554.0,104.1663,104.6056,104.1289,104.6056,723554.0
2018-11-08 10:00:00,111.91,112.21,111.75,111.76,724216.0,104.6056,104.886,104.4561,104.4654,724216.0
2018-11-08 10:10:00,111.77,111.87,111.33,111.7,655898.0,104.4748,104.5682,104.0635,104.4093,655898.0
2018-11-08 10:20:00,111.71,111.85,111.32,111.4,812575.0,104.4187,104.5495,104.0541,104.1289,812575.0
2018-11-08 10:30:00,111.39,111.72,111.27,111.69,489182.0,104.1196,104.428,104.0074,104.4,489182.0
2018-11-08 10:40:00,111.7,111.72,111.32,111.55,495043.0,104.4093,104.428,104.0541,104.2691,495043.0
2018-11-08 10:50:00,111.54,111.77,111.53,111.7,390103.0,104.2598,104.4748,104.2504,104.4093,390103.0
2018-11-08 11:00:00,111.71,111.82,111.52,111.58,570176.0,104.4187,104.5215,104.2411,104.2972,570176.0
2018-11-08 11:10:00,111.58,111.63,111.5,111.56,434577.0,104.2972,104.3439,104.2224,104.2785,434577.0
2018-11-08 11:20:00,111.56,111.58,111.22,111.46,683339.0,104.2785,104.2972,103.9607,104.185,683339.0
2018-11-08 11:30:00,111.47,111.67,111.4,111.59,444420.0,104.1943,104.3813,104.1289,104.3065,444420.0
2018-11-08 11:40:00,111.59,111.82,111.59,111.62,330428.0,104.3065,104.5215,104.3065,104.3345,330428.0
2018-11-08 11:50:00,111.62,111.65,111.41,111.52,324116.0,104.3345,104.3626,104.1383,104.2411,324116.0
2018-11-08 12:00:00,111.52,111.56,111.34,111.34,381134.0,104.2411,104.2785,104.0728,104.0728,381134.0
2018-11-08 12:10:00,111.35,111.44,111.26,111.38,290571.0,104.0822,104.1663,103.998,104.1102,290571.0
2018-11-08 12:20:00,111.39,111.56,111.17,111.18,320417.0,104.1196,104.2785,103.9139,103.9233,320417.0
2018-11-08 12:30:00,111.19,111.36,111.13,111.31,254003.0,103.9326,104.0915,103.8765,104.0448,254003.0
2018-11-08 12:40:00,111.32,111.42,111.2,111.21,188022.0,104.0541,104.1476,103.942,103.9513,188022.0
2018-11-08 12:50:00,111.22,111.38,111.11,111.35,336750.0,103.9607,104.1102,103.8578,104.0822,336750.0
2018-11-08 13:00:00,111.34,111.44,111.26,111.33,279062.0,104.0728,104.1663,103.998,104.0635,279062.0
2018-11-08 13:10:00,111.32,111.33,111.19,111.24,298143.0,104.0541,104.0635,103.9326,103.9794,298143.0
2018-11-08 13:20:00,111.24,111.3,110.96,110.97,497912.0,103.9794,104.0354,103.7176,103.727,497912.0
2018-11-08 13:30:00,110.97,111.1,110.91,111.04,317096.0,103.727,103.8485,103.6709,103.7924,317096.0
2018-11-08 13:40:00,111.04,111.08,110.92,110.95,425971.0,103.7924,103.8298,103.6802,103.7083,425971.0
2018-11-08 13:50:00,110.95,111.2,110.91,111.19,386589.0,103.7083,103.942,103.6709,103.9326,386589.0
2018-11-08 14:00:00,111.19,111.66,110.92,111.56,729035.0,103.9326,104.3719,103.6802,104.2785,729035.0
2018-11-08 14:10:00,111.57,111.69,111.42,111.46,335023.0,104.2878,104.4,104.1476,104.185,335023.0
2018-11-08 14:20:00,111.46,111.63,111.29,111.3,441851.0,104.185,104.3439,104.0261,104.0354,441851.0
2018-11-08 14:30:00,111.31,111.36,111.12,111.19,410420.0,104.0448,104.0915,103.8672,103.9326,410420.0
2018-11-08 14:40:00,111.18,111.43,111.02,111.36,547839.0,103.9233,104.157,103.7737,104.0915,547839.0
2018-11-08 14:50:00,111.36,111.42,111.21,111.33,260444.0,104.0915,104.1476,103.9513,104.0635,260444.0
2018-11-08 15:00:00,111.34,111.51,111.11,111.49,542704.0,104.0728,104.2317,103.8578,104.213,542704.0
2018-11-08 15:10:00,111.49,111.5,111.23,111.4,528280.0,104.213,104.2224,103.97,104.1289,528280.0
2018-11-08 15:20:00,111.39,111.46,111.24,111.26,466118.0,104.1196,104.185,103.9794,103.998,466118.0
2018-11-08 15:30:00,111.26,111.47,111.08,111.21,605038.0,103.998,104.1943,103.8298,103.9513,605038.0
2018-11-08 15:40:00,111.2,111.51,111.15,111.45,526853.0,103.942,104.2317,103.8952,104.1756,526853.0
2018-11-08 15:50:00,111.45,111.79,111.39,111.79,1523010.0,104.1756,104.4935,104.1196,104.4935,1523010.0
2018-11-09 09:30:00,110.9,111.45,110.44,110.55,1934350.0,103.6615,104.1756,103.2316,103.3344,1934350.0
2018-11-09 09:40:00,110.54,110.92,110.26,110.69,917571.0,103.325,103.6802,103.0633,103.4653,917571.0
2018-11-09 09:50:00,110.68,110.83,110.31,110.49,609603.0,103.4559,103.5961,103.1101,103.2783,609603.0
2018-11-09 10:00:00,110.49,110.78,110.26,110.28,557660.0,103.2783,103.5494,103.0633,103.082,557660.0
2018-11-09 10:10:00,110.28,110.32,109.76,109.8,1007203.0,103.082,103.1194,102.596,102.6333,1007203.0
2018-11-09 10:20:00,109.8,109.8,109.32,109.52,976597.0,102.6333,102.6333,102.1847,102.3716,976597.0
2018-11-09 10:30:00,109.53,109.72,109.06,109.7,770792.0,102.381,102.5586,101.9416,102.5399,770792.0
2018-11-09 10:40:00,109.7,109.71,109.19,109.23,528821.0,102.5399,102.5492,102.0632,102.1005,528821.0
2018-11-09 10:50:00,109.23,109.42,109.14,109.34,528229.0,102.1005,102.2781,102.0164,102.2034,528229.0
2018-11-09 11:00:00,109.33,109.83,109.26,109.33,1117008.0,102.194,102.6614,102.1286,102.194,1117008.0
2018-11-09 11:10:00,109.33,109.68,109.31,109.61,628725.0,102.194,102.5212,102.1753,102.4557,628725.0
2018-11-09 11:20:00,109.62,110.0,109.54,109.9,784405.0,102.4651,102.8203,102.3903,102.7268,784405.0
2018-11-09 11:30:00,109.89,110.03,109.54,109.79,517930.0,102.7175,102.8483,102.3903,102.624,517930.0
2018-11-09 11:40:00,109.78,109.82,109.43,109.45,380051.0,102.6146,102.652,102.2875,102.3062,380051.0
2018-11-09 11:50:00,109.45,109.47,109.11,109.18,540700.0,102.3062,102.3249,101.9884,102.0538,540700.0
2018-11-09 12:00:00,109.17,109.26,109.1,109.24,449075.0,102.0445,102.1286,101.979,102.1099,449075.0
2018-11-09 12:10:00,109.24,109.32,109.02,109.13,297889.0,102.1099,102.1847,101.9043,102.0071,297889.0
2018-11-09 12:20:00,109.12,109.43,108.95,109.26,448048.0,101.9977,102.2875,101.8388,102.1286,448048.0
2018-11-09 12:30:00,109.27,109.42,109.18,109.22,350619.0,102.1379,102.2781,102.0538,102.0912,350619.0
2018-11-09 12:40:00,109.22,109.39,109.15,109.35,234939.0,102.0912,102.2501,102.0258,102.2127,234939.0
2018-11-09 12:50:00,109.35,109.37,109.15,109.15,256540.0,102.2127,102.2314,102.0258,102.0258,256540.0
2018-11-09 13:00:00,109.16,109.31,109.04,109.28,430138.0,102.0351,102.1753,101.9229,102.1473,430138.0
2018-11-09 13:10:00,109.28,109.29,108.8,108.85,391129.0,102.1473,102.1566,101.6986,101.7453,391129.0
2018-11-09 13:20:00,108.84,109.05,108.76,109.04,347303.0,101.736,101.9323,101.6612,101.9229,347303.0
2018-11-09 13:30:00,109.04,109.08,108.91,108.96,314828.0,101.9229,101.9603,101.8014,101.8482,314828.0
2018-11-09 13:40:00,108.97,109.02,108.87,108.89,465855.0,101.8575,101.9043,101.764,101.7827,465855.0
2018-11-09 13:50:00,108.89,109.13,108.88,109.05,388880.0,101.7827,102.0071,101.7734,101.9323,388880.0
2018-11-09 14:00:00,109.04,109.18,108.98,108.98,360032.0,101.9229,102.0538,101.8669,101.8669,360032.0
2018-11-09 14:10:00,108.98,109.04,108.88,108.94,616212.0,101.8669,101.9229,101.7734,101.8295,616212.0
2018-11-09 14:20:00,108.94,109.2,108.92,109.01,442084.0,101.8295,102.0725,101.8108,101.8949,442084.0
2018-11-09 14:30:00,109.02,109.24,108.99,109.17,474291.0,101.9043,102.1099,101.8762,102.0445,474291.0
2018-11-09 14:40:00,109.18,109.32,109.12,109.18,565452.0,102.0538,102.1847,101.9977,102.0538,565452.0
2018-11-09 14:50:00,109.18,109.63,109.14,109.53,694228.0,102.0538,102.4744,102.0164,102.381,694228.0
2018-11-09 15:00:00,109.53,109.72,109.49,109.67,417449.0,102.381,102.5586,102.3436,102.5118,417449.0
2018-11-09 15:10:00,109.68,109.87,109.53,109.68,527725.0,102.5212,102.6988,102.381,102.5212,527725.0
2018-11-09 15:20:00,109.69,109.98,109.65,109.77,725501.0,102.5305,102.8016,102.4931,102.6053,725501.0
2018-11-09 15:30:00,109.77,109.87,109.56,109.65,689411.0,102.6053,102.6988,102.409,102.4931,689411.0
2018-11-09 15:40:00,109.64,109.98,109.63,109.7,767124.0,102.4838,102.8016,102.4744,102.5399,767124.0
2018-11-09 15:50:00,109.71,109.94,109.51,109.53,1399665.0,102.5492,102.7642,102.3623,102.381,1399665.0
2018-11-12 09:30:00,109.42,109.96,108.42,108.49,1099968.0,102.2781,102.7829,101.3434,101.4088,1099968.0
2018-11-12 09:40:00,108.47,108.88,108.39,108.65,748090.0,101.3902,101.7734,101.3154,101.5584,748090.0
2018-11-12 09:50:00,108.65,108.65,108.31,108.49,641985.0,101.5584,101.5584,101.2406,101.4088,641985.0
2018-11-12 10:00:00,108.5,108.51,107.98,108.02,774320.0,101.4182,101.4275,100.9321,100.9695,774320.0
2018-11-12 10:10:00,108.03,108.21,107.82,107.82,680995.0,100.9789,101.1471,100.7826,100.7826,680995.0
2018-11-12 10:20:00,107.82,108.38,107.8,108.22,599030.0,100.7826,101.306,100.7639,101.1565,599030.0
2018-11-12 10:30:00,108.22,108.22,107.88,107.93,627905.0,101.1565,101.1565,100.8387,100.8854,627905.0
2018-11-12 10:40:00,107.92,107.95,107.58,107.69,706622.0,100.876,100.9041,100.5582,100.6611,706622.0
2018-11-12 10:50:00,107.68,107.7,107.13,107.28,912915.0,100.6517,100.6704,100.1376,100.2778,912915.0
2018-11-12 11:00:00,107.29,107.31,106.86,107.08,984488.0,100.2872,100.3059,99.8852,100.0909,984488.0
2018-11-12 11:10:00,107.08,107.22,106.56,106.73,587525.0,100.0909,100.2217,99.6048,99.7637,587525.0
2018-11-12 11:20:00,106.73,106.79,106.31,106.39,761548.0,99.7637,99.8198,99.3711,99.4459,761548.0
2018-11-12 11:30:00,106.38,106.61,106.1,106.6,805152.0,99.4366,99.6516,99.1748,99.6422,805152.0
2018-11-12 11:40:00,106.61,107.02,106.6,106.64,507578.0,99.6516,100.0348,99.6422,99.6796,507578.0
2018-11-12 11:50:00,106.64,107.05,106.38,107.02,629977.0,99.6796,100.0628,99.4366,100.0348,629977.0
2018-11-12 12:00:00,107.02,107.5,107.0,107.39,583363.0,100.0348,100.4835,100.0161,100.3806,583363.0
2018-11-12 12:10:00,107.39,107.47,107.14,107.26,390684.0,100.3806,100.4554,100.147,100.2591,390684.0
2018-11-12 12:20:00,107.26,107.35,106.99,107.04,394282.0,100.2591,100.3433,100.0067,100.0535,394282.0
2018-11-12 12:30:00,107.03,107.28,106.89,107.21,491025.0,100.0441,100.2778,99.9133,100.2124,491025.0
2018-11-12 12:40:00,107.21,107.35,107.02,107.09,491460.0,100.2124,100.3433,100.0348,100.1002,491460.0
2018-11-12 12:50:00,107.09,107.13,106.86,106.94,475609.0,100.1002,100.1376,99.8852,99.96,475609.0
2018-11-12 13:00:00,106.94,107.02,106.7,106.88,379807.0,99.96,100.0348,99.7357,99.9039,379807.0
2018-11-12 13:10:00,106.87,106.88,106.61,106.71,350611.0,99.8946,99.9039,99.6516,99.745,350611.0
2018-11-12 13:20:00,106.7,106.98,106.66,106.9,416396.0,99.7357,99.9974,99.6983,99.9226,416396.0
2018-11-12 13:30:00,106.9,106.93,106.61,106.63,477605.0,99.9226,99.9507,99.6516,99.6702,477605.0
2018-11-12 13:40:00,106.63,106.71,106.27,106.6,618221.0,99.6702,99.745,99.3337,99.6422,618221.0
2018-11-12 13:50:00,106.59,107.08,106.58,106.76,647507.0,99.6329,100.0909,99.6235,99.7918,647507.0
2018-11-12 14:00:00,106.73,107.04,106.61,107.01,553150.0,99.7637,100.0535,99.6516,100.0254,553150.0
2018-11-12 14:10:00,107.0,107.49,106.99,107.39,609281.0,100.0161,100.4741,100.0067,100.3806,609281.0
2018-11-12 14:20:00,107.39,107.41,107.01,107.03,480595.0,100.3806,100.3993,100.0254,100.0441,480595.0
2018-11-12 14:30:00,107.03,107.37,106.91,107.05,518974.0,100.0441,100.3619,99.932,100.0628,518974.0
2018-11-12 14:40:00,107.05,107.7,107.01,107.63,688668.0,100.0628,100.6704,100.0254,100.605,688668.0
2018-11-12 14:50:00,107.61,107.75,107.07,107.11,679086.0,100.5863,100.7171,100.0815,100.1189,679086.0
2018-11-12 15:00:00,107.11,107.27,106.94,107.03,621785.0,100.1189,100.2685,99.96,100.0441,621785.0
2018-11-12 15:10:00,107.03,107.32,106.85,107.3,815951.0,100.0441,100.3152,99.8759,100.2965,815951.0
2018-11-12 15:20:00,107.31,107.49,107.13,107.23,710231.0,100.3059,100.4741,100.1376,100.2311,710231.0
2018-11-12 15:30:00,107.24,107.24,106.95,107.19,825603.0,100.2404,100.2404,99.9694,100.1937,825603.0
2018-11-12 15:40:00,107.19,107.44,106.98,107.12,1025207.0,100.1937,100.4274,99.9974,100.1283,1025207.0
2018-11-12 15:50:00,107.11,107.14,106.67,106.92,2117558.0,100.1189,100.147,99.7076,99.9413,2117558.0
2018-11-13 09:30:00,107.55,108.57,107.47,108.52,1218133.0,100.5302,101.4836,100.4554,101.4369,1218133.0
2018-11-13 09:40:00,108.53,108.56,107.88,108.09,1143404.0,101.4462,101.4743,100.8387,101.035,1143404.0
2018-11-13 09:50:00,108.1,108.13,107.64,107.77,877310.0,101.0443,101.0723,100.6143,100.7358,877310.0
2018-11-13 10:00:00,107.77,108.04,107.05,107.98,1244803.0,100.7358,100.9882,100.0628,100.9321,1244803.0
2018-11-13 10:10:00,107.98,108.2,107.84,108.08,742389.0,100.9321,101.1378,100.8013,101.0256,742389.0
2018-11-13 10:20:00,108.07,108.1,107.21,107.27,924675.0,101.0163,101.0443,100.2124,100.2685,924675.0
2018-11-13 10:30:00,107.26,108.01,107.18,107.82,764522.0,100.2591,100.9602,100.1843,100.7826,764522.0
2018-11-13 10:40:00,107.83,108.33,107.65,107.86,960904.0,100.7919,101.2593,100.6237,100.82,960904.0
2018-11-13 10:50:00,107.87,108.0,107.59,107.93,871673.0,100.8293,100.9508,100.5676,100.8854,871673.0
2018-11-13 11:00:00,107.92,108.74,107.89,108.31,1195420.0,100.876,101.6425,100.848,101.2406,1195420.0
2018-11-13 11:10:00,108.32,108.67,108.22,108.63,622279.0,101.2499,101.5771,101.1565,101.5397,622279.0
2018-11-13 11:20:00,108.64,108.68,108.09,108.38,667724.0,101.5491,101.5864,101.035,101.306,667724.0
2018-11-13 11:30:00,108.37,108.47,108.14,108.22,466061.0,101.2967,101.3902,101.0817,101.1565,466061.0
2018-11-13 11:40:00,108.22,108.4,108.19,108.37,446804.0,101.1565,101.3247,101.1284,101.2967,446804.0
2018-11-13 11:50:00,108.37,108.52,107.95,108.07,470218.0,101.2967,101.4369,100.9041,101.0163,470218.0
2018-11-13 12:00:00,108.08,108.28,107.82,107.95,545496.0,101.0256,101.2126,100.7826,100.9041,545496.0
2018-11-13 12:10:00,107.94,108.26,107.78,108.14,374944.0,100.8947,101.1939,100.7452,101.0817,374944.0
2018-11-13 12:20:00,108.16,108.28,108.02,108.04,281150.0,101.1004,101.2126,100.9695,100.9882,281150.0
2018-11-13 12:30:00,108.05,108.06,107.65,107.77,343531.0,100.9976,101.0069,100.6237,100.7358,343531.0
2018-11-13 12:40:00,107.77,107.78,107.33,107.59,514629.0,100.7358,100.7452,100.3246,100.5676,514629.0
2018-11-13 12:50:00,107.59,107.76,107.53,107.67,418467.0,100.5676,100.7265,100.5115,100.6424,418467.0
2018-11-13 13:00:00,107.68,107.89,107.67,107.73,325186.0,100.6517,100.848,100.6424,100.6984,325186.0
2018-11-13 13:10:00,107.74,107.8,107.42,107.6,506382.0,100.7078,100.7639,100.4087,100.5769,506382.0
2018-11-13 13:20:00,107.6,107.85,107.45,107.56,397235.0,100.5769,100.8106,100.4367,100.5395,397235.0
2018-11-13 13:30:00,107.56,108.03,107.55,108.03,558266.0,100.5395,100.9789,100.5302,100.9789,558266.0
2018-11-13 13:40:00,108.02,108.03,107.63,107.66,354239.0,100.9695,100.9789,100.605,100.633,354239.0
2018-11-13 13:50:00,107.67,107.82,107.55,107.59,299317.0,100.6424,100.7826,100.5302,100.5676,299317.0
2018-11-13 14:00:00,107.59,107.66,107.35,107.43,368279.0,100.5676,100.633,100.3433,100.418,368279.0
2018-11-13 14:10:00,107.44,107.57,107.12,107.19,402577.0,100.4274,100.5489,100.1283,100.1937,402577.0
2018-11-13 14:20:00,107.18,107.41,106.95,107.37,638735.0,100.1843,100.3993,99.9694,100.3619,638735.0
2018-11-13 14:30:00,107.37,107.59,107.29,107.52,456075.0,100.3619,100.5676,100.2872,100.5022,456075.0
2018-11-13 14:40:00,107.52,107.53,106.88,107.14,548753.0,100.5022,100.5115,99.9039,100.147,548753.0
2018-11-13 14:50:00,107.13,107.38,106.98,107.1,611935.0,100.1376,100.3713,99.9974,100.1096,611935.0
2018-11-13 15:00:00,107.1,107.5,106.95,107.15,875063.0,100.1096,100.4835,99.9694,100.1563,875063.0
2018-11-13 15:10:00,107.16,107.25,106.76,106.95,836090.0,100.1657,100.2498,99.7918,99.9694,836090.0
2018-11-13 15:20:00,106.96,107.16,106.66,106.98,733368.0,99.9787,100.1657,99.6983,99.9974,733368.0
2018-11-13 15:30:00,106.97,107.22,106.64,107.06,992161.0,99.9881,100.2217,99.6796,100.0722,992161.0
2018-11-13 15:40:00,107.05,107.49,106.97,107.43,1120258.0,100.0628,100.4741,99.9881,100.418,1120258.0
2018-11-13 15:50:00,107.44,107.54,106.91,106.94,2058826.0,100.4274,100.5209,99.932,99.96,2058826.0
2018-11-14 09:30:00,108.1,108.26,106.89,107.21,1574789.0,101.4871,101.6373,100.3511,100.6515,1574789.0
2018-11-14 09:40:00,107.19,107.64,106.98,107.01,806386.0,100.6328,101.0552,100.4356,100.4638,806386.0
2018-11-14 09:50:00,107.02,107.17,106.68,106.84,851222.0,100.4732,100.614,100.154,100.3042,851222.0
2018-11-14 10:00:00,106.84,106.91,106.43,106.5,784008.0,100.3042,100.3699,99.9193,99.985,784008.0
2018-11-14 10:10:00,106.49,106.69,106.22,106.36,906022.0,99.9756,100.1634,99.7221,99.8535,906022.0
2018-11-14 10:20:00,106.35,106.38,105.95,106.32,819156.0,99.8442,99.8723,99.4686,99.816,819156.0
2018-11-14 10:30:00,106.32,106.68,106.2,106.51,601548.0,99.816,100.154,99.7033,99.9944,601548.0
2018-11-14 10:40:00,106.51,106.73,106.38,106.57,583333.0,99.9944,100.2009,99.8723,100.0507,583333.0
2018-11-14 10:50:00,106.57,106.68,106.02,106.17,819192.0,100.0507,100.154,99.5343,99.6752,819192.0
2018-11-14 11:00:00,106.15,106.15,105.76,105.8,569822.0,99.6564,99.6564,99.2902,99.3278,569822.0
2018-11-14 11:10:00,105.79,105.93,105.55,105.66,764576.0,99.3184,99.4498,99.0931,99.1964,764576.0
2018-11-14 11:20:00,105.65,105.8,105.26,105.62,736765.0,99.187,99.3278,98.8208,99.1588,736765.0
2018-11-14 11:30:00,105.62,105.73,105.4,105.48,562805.0,99.1588,99.2621,98.9523,99.0274,562805.0
2018-11-14 11:40:00,105.47,105.64,105.37,105.59,369842.0,99.018,99.1776,98.9241,99.1306,369842.0
2018-11-14 11:50:00,105.59,105.91,105.45,105.9,483995.0,99.1306,99.4311,98.9992,99.4217,483995.0
2018-11-14 12:00:00,105.91,106.01,105.45,105.45,432528.0,99.4311,99.525,98.9992,98.9992,432528.0
2018-11-14 12:10:00,105.45,105.75,105.18,105.7,593937.0,98.9992,99.2809,98.7457,99.2339,593937.0
2018-11-14 12:20:00,105.7,106.07,105.68,105.9,688267.0,99.2339,99.5813,99.2151,99.4217,688267.0
2018-11-14 12:30:00,105.9,105.92,105.25,105.52,503184.0,99.4217,99.4405,98.8114,99.0649,503184.0
2018-11-14 12:40:00,105.52,105.76,105.33,105.63,521376.0,99.0649,99.2902,98.8865,99.1682,521376.0
2018-11-14 12:50:00,105.63,105.82,105.1,105.17,920299.0,99.1682,99.3466,98.6706,98.7363,920299.0
2018-11-14 13:00:00,105.16,105.32,104.82,104.88,1165347.0,98.7269,98.8772,98.4077,98.4641,1165347.0
2018-11-14 13:10:00,104.87,105.14,104.47,105.05,1205634.0,98.4547,98.7082,98.0792,98.6237,1205634.0
2018-11-14 13:20:00,105.05,105.21,104.79,105.13,645144.0,98.6237,98.7739,98.3796,98.6988,645144.0
2018-11-14 13:30:00,105.11,105.22,104.94,105.1,577717.0,98.68,98.7833,98.5204,98.6706,577717.0
2018-11-14 13:40:00,105.1,105.11,104.62,104.83,648867.0,98.6706,98.68,98.22,98.4171,648867.0
2018-11-14 13:50:00,104.83,105.02,104.7,104.94,639014.0,98.4171,98.5955,98.2951,98.5204,639014.0
2018-11-14 14:00:00,104.93,104.93,104.5,104.77,790477.0,98.511,98.511,98.1073,98.3608,790477.0
2018-11-14 14:10:00,104.77,105.52,104.76,105.41,905292.0,98.3608,99.0649,98.3514,98.9617,905292.0
2018-11-14 14:20:00,105.39,105.66,105.35,105.5,801624.0,98.9429,99.1964,98.9053,99.0461,801624.0
2018-11-14 14:30:00,105.5,105.95,105.34,105.86,704902.0,99.0461,99.4686,98.8959,99.3841,704902.0
2018-11-14 14:40:00,105.85,105.96,105.52,105.93,691188.0,99.3747,99.478,99.0649,99.4498,691188.0
2018-11-14 14:50:00,105.93,106.5,105.84,106.42,1163671.0,99.4498,99.985,99.3653,99.9099,1163671.0
2018-11-14 15:00:00,106.42,106.69,106.27,106.56,1065810.0,99.9099,100.1634,99.769,100.0413,1065810.0
2018-11-14 15:10:00,106.56,106.61,106.31,106.53,688711.0,100.0413,100.0882,99.8066,100.0131,688711.0
2018-11-14 15:20:00,106.51,106.51,106.02,106.12,589558.0,99.9944,99.9944,99.5343,99.6282,589558.0
2018-11-14 15:30:00,106.11,106.23,105.68,105.74,846546.0,99.6188,99.7315,99.2151,99.2715,846546.0
2018-11-14 15:40:00,105.73,105.86,105.52,105.54,1123558.0,99.2621,99.3841,99.0649,99.0837,1123558.0
2018-11-14 15:50:00,105.55,105.58,104.79,104.97,3008330.0,99.0931,99.1213,98.3796,98.5486,3008330.0
2018-11-15 09:30:00,104.99,105.27,104.27,105.1,1587238.0,98.5673,98.8302,97.8914,98.6706,1587238.0
2018-11-15 09:40:00,105.1,105.73,104.72,105.59,953422.0,98.6706,99.2621,98.3139,99.1306,953422.0
2018-11-15 09:50:00,105.58,105.58,104.95,105.03,775460.0,99.1213,99.1213,98.5298,98.6049,775460.0
2018-11-15 10:00:00,105.01,105.3,104.87,104.92,892698.0,98.5861,98.8584,98.4547,98.5016,892698.0
2018-11-15 10:10:00,104.91,105.2,104.84,105.13,610728.0,98.4922,98.7645,98.4265,98.6988,610728.0
2018-11-15 10:20:00,105.13,105.33,104.55,104.56,556283.0,98.6988,98.8865,98.1543,98.1637,556283.0
2018-11-15 10:30:00,104.57,104.59,103.91,104.27,1186376.0,98.173,98.1918,97.5534,97.8914,1186376.0
2018-11-15 10:40:00,104.27,104.77,104.27,104.69,643281.0,97.8914,98.3608,97.8914,98.2857,643281.0
2018-11-15 10:50:00,104.7,105.24,104.65,105.07,505191.0,98.2951,98.8021,98.2481,98.6425,505191.0
2018-11-15 11:00:00,105.08,105.59,104.86,105.37,480348.0,98.6518,99.1306,98.4453,98.9241,480348.0
2018-11-15 11:10:00,105.38,105.54,105.27,105.34,432004.0,98.9335,99.0837,98.8302,98.8959,432004.0
2018-11-15 11:20:00,105.34,105.75,105.34,105.52,624554.0,98.8959,99.2809,98.8959,99.0649,624554.0
2018-11-15 11:30:00,105.52,105.79,105.42,105.53,611281.0,99.0649,99.3184,98.971,99.0743,611281.0
2018-11-15 11:40:00,105.53,105.64,105.14,105.34,543494.0,99.0743,99.1776,98.7082,98.8959,543494.0
2018-11-15 11:50:00,105.36,105.55,105.25,105.3,411465.0,98.9147,99.0931,98.8114,98.8584,411465.0
2018-11-15 12:00:00,105.29,105.7,105.17,105.27,634626.0,98.849,99.2339,98.7363,98.8302,634626.0
2018-11-15 12:10:00,105.27,105.52,105.13,105.42,369567.0,98.8302,99.0649,98.6988,98.971,369567.0
2018-11-15 12:20:00,105.43,105.65,105.22,105.6,431080.0,98.9804,99.187,98.7833,99.14,431080.0
2018-11-15 12:30:00,105.6,105.88,105.45,105.86,412896.0,99.14,99.4029,98.9992,99.3841,412896.0
2018-11-15 12:40:00,105.86,105.86,105.39,105.61,376131.0,99.3841,99.3841,98.9429,99.1494,376131.0
2018-11-15 12:50:00,105.61,105.64,105.23,105.4,384044.0,99.1494,99.1776,98.7927,98.9523,384044.0
2018-11-15 13:00:00,105.39,105.55,105.25,105.25,377378.0,98.9429,99.0931,98.8114,98.8114,377378.0
2018-11-15 13:10:00,105.25,106.07,105.25,105.86,563961.0,98.8114,99.5813,98.8114,99.3841,563961.0
2018-11-15 13:20:00,105.85,106.63,105.85,106.39,833487.0,99.3747,100.107,99.3747,99.8817,833487.0
2018-11-15 13:30:00,106.4,106.83,106.39,106.69,696297.0,99.8911,100.2948,99.8817,100.1634,696297.0
2018-11-15 13:40:00,106.7,107.1,106.67,106.69,751823.0,100.1727,100.5483,100.1446,100.1634,751823.0
2018-11-15 13:50:00,106.71,107.21,106.64,107.06,626820.0,100.1821,100.6515,100.1164,100.5107,626820.0
2018-11-15 14:00:00,107.06,107.26,106.88,107.17,533084.0,100.5107,100.6985,100.3417,100.614,533084.0
2018-11-15 14:10:00,107.17,107.25,106.9,107.04,559514.0,100.614,100.6891,100.3605,100.4919,559514.0
2018-11-15 14:20:00,107.03,107.5,106.88,107.44,497739.0,100.4826,100.9238,100.3417,100.8675,497739.0
2018-11-15 14:30:00,107.44,107.79,107.43,107.6,831879.0,100.8675,101.1961,100.8581,101.0177,831879.0
2018-11-15 14:40:00,107.6,107.8,107.57,107.62,551936.0,101.0177,101.2054,100.9895,101.0365,551936.0
2018-11-15 14:50:00,107.61,107.66,107.24,107.4,628088.0,101.0271,101.074,100.6797,100.8299,628088.0
2018-11-15 15:00:00,107.39,107.44,106.48,107.16,1090903.0,100.8205,100.8675,99.9662,100.6046,1090903.0
2018-11-15 15:10:00,107.17,107.47,106.92,106.96,754598.0,100.614,100.8956,100.3793,100.4168,754598.0
2018-11-15 15:20:00,106.94,107.14,106.68,106.78,699146.0,100.3981,100.5858,100.154,100.2478,699146.0
2018-11-15 15:30:00,106.78,107.32,106.78,107.29,651034.0,100.2478,100.7548,100.2478,100.7266,651034.0
2018-11-15 15:40:00,107.28,107.42,107.03,107.21,921668.0,100.7173,100.8487,100.4826,100.6515,921668.0
2018-11-15 15:50:00,107.2,107.73,107.06,107.28,2602594.0,100.6422,101.1397,100.5107,100.7173,2602594.0
2018-11-16 09:30:00,107.08,107.47,106.8,107.09,3250786.0,100.5295,100.8956,100.2666,100.5389,3250786.0
2018-11-16 09:40:00,107.1,107.73,107.05,107.7,967749.0,100.5483,101.1397,100.5013,101.1116,967749.0
2018-11-16 09:50:00,107.71,107.95,107.66,107.77,653137.0,101.121,101.3463,101.074,101.1773,653137.0
2018-11-16 10:00:00,107.77,107.92,107.56,107.61,535885.0,101.1773,101.3181,100.9801,101.0271,535885.0
2018-11-16 10:10:00,107.59,108.15,107.59,107.96,573092.0,101.0083,101.534,101.0083,101.3557,573092.0
2018-11-16 10:20:00,107.97,108.23,107.82,108.13,629041.0,101.365,101.6091,101.2242,101.5153,629041.0
2018-11-16 10:30:00,108.15,108.61,108.09,108.47,715871.0,101.534,101.9659,101.4777,101.8345,715871.0
2018-11-16 10:40:00,108.46,108.57,108.25,108.44,540877.0,101.8251,101.9283,101.6279,101.8063,540877.0
2018-11-16 10:50:00,108.45,108.47,108.12,108.16,761293.0,101.8157,101.8345,101.5059,101.5434,761293.0
2018-11-16 11:00:00,108.17,108.24,107.96,108.0,519643.0,101.5528,101.6185,101.3557,101.3932,519643.0
2018-11-16 11:10:00,108.0,108.15,107.78,107.78,568597.0,101.3932,101.534,101.1867,101.1867,568597.0
2018-11-16 11:20:00,107.77,107.93,107.65,107.81,338534.0,101.1773,101.3275,101.0646,101.2148,338534.0
2018-11-16 11:30:00,107.82,107.94,107.5,107.69,542183.0,101.2242,101.3369,100.9238,101.1022,542183.0
2018-11-16 11:40:00,107.71,107.73,107.39,107.43,437678.0,101.121,101.1397,100.8205,100.8581,437678.0
2018-11-16 11:50:00,107.42,107.64,107.26,107.5,440266.0,100.8487,101.0552,100.6985,100.9238,440266.0
2018-11-16 12:00:00,107.51,107.76,107.3,107.74,507674.0,100.9332,101.1679,100.736,101.1491,507674.0
2018-11-16 12:10:00,107.73,107.89,107.6,107.78,333315.0,101.1397,101.2899,101.0177,101.1867,333315.0
2018-11-16 12:20:00,107.79,107.86,107.56,107.58,288710.0,101.1961,101.2618,100.9801,100.9989,288710.0
2018-11-16 12:30:00,107.56,108.43,107.43,108.22,1154850.0,100.9801,101.7969,100.8581,101.5998,1154850.0
2018-11-16 12:40:00,108.23,108.88,108.21,108.56,729518.0,101.6091,102.2194,101.5904,101.919,729518.0
2018-11-16 12:50:00,108.56,108.6,108.17,108.31,443334.0,101.919,101.9565,101.5528,101.6843,443334.0
2018-11-16 13:00:00,108.31,108.38,107.82,108.11,696118.0,101.6843,101.75,101.2242,101.4965,696118.0
2018-11-16 13:10:00,108.11,108.31,108.04,108.25,479628.0,101.4965,101.6843,101.4308,101.6279,479628.0
2018-11-16 13:20:00,108.25,108.25,107.98,108.1,379887.0,101.6279,101.6279,101.3744,101.4871,379887.0
2018-11-16 13:30:00,108.11,108.14,107.87,108.12,298705.0,101.4965,101.5246,101.2712,101.5059,298705.0
2018-11-16 13:40:00,108.13,108.25,107.73,107.91,505882.0,101.5153,101.6279,101.1397,101.3087,505882.0
2018-11-16 13:50:00,107.91,107.98,107.74,107.9,454926.0,101.3087,101.3744,101.1491,101.2993,454926.0
2018-11-16 14:00:00,107.9,108.21,107.88,108.05,472253.0,101.2993,101.5904,101.2806,101.4402,472253.0
2018-11-16 14:10:00,108.06,108.23,107.94,108.16,433924.0,101.4495,101.6091,101.3369,101.5434,433924.0
2018-11-16 14:20:00,108.16,108.19,107.63,108.06,504537.0,101.5434,101.5716,101.0458,101.4495,504537.0
2018-11-16 14:30:00,108.07,108.5,108.07,108.44,436337.0,101.4589,101.8626,101.4589,101.8063,436337.0
2018-11-16 14:40:00,108.44,108.59,108.35,108.55,419951.0,101.8063,101.9471,101.7218,101.9096,419951.0
2018-11-16 14:50:00,108.55,108.64,108.44,108.59,361169.0,101.9096,101.9941,101.8063,101.9471,361169.0
2018-11-16 15:00:00,108.59,108.69,108.42,108.53,422755.0,101.9471,102.041,101.7875,101.8908,422755.0
2018-11-16 15:10:00,108.53,108.79,108.45,108.75,501268.0,101.8908,102.1349,101.8157,102.0973,501268.0
2018-11-16 15:20:00,108.75,108.87,108.66,108.67,359998.0,102.0973,102.21,102.0128,102.0222,359998.0
2018-11-16 15:30:00,108.67,108.77,108.51,108.7,423153.0,102.0222,102.1161,101.872,102.0504,423153.0
2018-11-16 15:40:00,108.71,108.83,108.44,108.5,704411.0,102.0598,102.1724,101.8063,101.8626,704411.0
2018-11-16 15:50:00,108.5,108.55,108.15,108.32,1977035.0,101.8626,101.9096,101.534,101.6936,1977035.0
2018-11-19 09:30:00,108.27,108.56,107.79,108.05,1018445.0,101.6467,101.919,101.1961,101.4402,1018445.0
2018-11-19 09:40:00,108.05,108.07,107.61,107.63,594716.0,101.4402,101.4589,101.0271,101.0458,594716.0
2018-11-19 09:50:00,107.64,107.72,106.83,107.14,854987.0,101.0552,101.1303,100.2948,100.5858,854987.0
2018-11-19 10:00:00,107.14,107.21,106.33,106.34,1212350.0,100.5858,100.6515,99.8254,99.8348,1212350.0
2018-11-19 10:10:00,106.35,106.62,106.02,106.04,1007148.0,99.8442,100.0976,99.5343,99.5531,1007148.0
2018-11-19 10:20:00,106.04,106.12,105.14,105.29,1340118.0,99.5531,99.6282,98.7082,98.849,1340118.0
2018-11-19 10:30:00,105.29,105.4,104.79,105.06,1204604.0,98.849,98.9523,98.3796,98.6331,1204604.0
2018-11-19 10:40:00,105.05,105.44,105.0,105.43,794381.0,98.6237,98.9898,98.5767,98.9804,794381.0
2018-11-19 10:50:00,105.43,105.85,105.35,105.82,1032975.0,98.9804,99.3747,98.9053,99.3466,1032975.0
2018-11-19 11:00:00,105.81,105.94,105.58,105.78,801344.0,99.3372,99.4592,99.1213,99.309,801344.0
2018-11-19 11:10:00,105.78,105.78,105.4,105.45,681499.0,99.309,99.309,98.9523,98.9992,681499.0
2018-11-19 11:20:00,105.44,105.54,104.96,105.02,785064.0,98.9898,99.0837,98.5392,98.5955,785064.0
2018-11-19 11:30:00,105.01,105.07,104.85,104.9,790189.0,98.5861,98.6425,98.4359,98.4829,790189.0
2018-11-19 11:40:00,104.9,105.18,104.82,105.02,730218.0,98.4829,98.7457,98.4077,98.5955,730218.0
2018-11-19 11:50:00,105.02,105.04,104.51,104.88,1094839.0,98.5955,98.6143,98.1167,98.4641,1094839.0
2018-11-19 12:00:00,104.85,104.98,104.29,104.39,1237938.0,98.4359,98.558,97.9102,98.0041,1237938.0
2018-11-19 12:10:00,104.38,104.73,104.38,104.58,965672.0,97.9947,98.3233,97.9947,98.1824,965672.0
2018-11-19 12:20:00,104.57,104.71,104.36,104.47,691314.0,98.173,98.3045,97.9759,98.0792,691314.0
2018-11-19 12:30:00,104.47,104.63,104.26,104.52,690789.0,98.0792,98.2294,97.882,98.1261,690789.0
2018-11-19 12:40:00,104.52,104.56,104.25,104.33,480252.0,98.1261,98.1637,97.8726,97.9477,480252.0
2018-11-19 12:50:00,104.33,104.41,104.08,104.26,648300.0,97.9477,98.0228,97.713,97.882,648300.0
2018-11-19 13:00:00,104.27,104.42,103.94,103.98,714718.0,97.8914,98.0322,97.5816,97.6191,714718.0
2018-11-19 13:10:00,103.98,104.14,103.69,103.98,964690.0,97.6191,97.7693,97.3469,97.6191,964690.0
2018-11-19 13:20:00,103.97,104.08,103.77,103.97,640822.0,97.6097,97.713,97.422,97.6097,640822.0
2018-11-19 13:30:00,103.98,104.6,103.55,104.58,902953.0,97.6191,98.2012,97.2154,98.1824,902953.0
2018-11-19 13:40:00,104.56,104.59,104.28,104.49,771244.0,98.1637,98.1918,97.9008,98.0979,771244.0
2018-11-19 13:50:00,104.49,104.52,104.04,104.09,446378.0,98.0979,98.1261,97.6755,97.7224,446378.0
2018-11-19 14:00:00,104.09,104.15,103.69,103.94,789533.0,97.7224,97.7787,97.3469,97.5816,789533.0
2018-11-19 14:10:00,103.94,104.11,103.7,104.05,598298.0,97.5816,97.7412,97.3563,97.6849,598298.0
2018-11-19 14:20:00,104.05,104.2,103.76,104.03,701015.0,97.6849,97.8257,97.4126,97.6661,701015.0
2018-11-19 14:30:00,104.03,104.33,103.89,104.31,580783.0,97.6661,97.9477,97.5346,97.9289,580783.0
2018-11-19 14:40:00,104.31,104.42,104.07,104.35,726800.0,97.9289,98.0322,97.7036,97.9665,726800.0
2018-11-19 14:50:00,104.35,104.57,104.2,104.46,688138.0,97.9665,98.173,97.8257,98.0698,688138.0
2018-11-19 15:00:00,104.46,104.74,104.29,104.68,600500.0,98.0698,98.3326,97.9102,98.2763,600500.0
2018-11-19 15:10:00,104.67,105.09,104.62,104.96,986846.0,98.2669,98.6612,98.22,98.5392,986846.0
2018-11-19 15:20:00,104.97,105.03,104.55,104.69,624941.0,98.5486,98.6049,98.1543,98.2857,624941.0
2018-11-19 15:30:00,104.7,104.84,104.52,104.54,801906.0,98.2951,98.4265,98.1261,98.1449,801906.0
2018-11-19 15:40:00,104.54,104.59,104.36,104.45,1187496.0,98.1449,98.1918,97.9759,98.0604,1187496.0
2018-11-19 15:50:00,104.46,104.65,104.19,104.62,1982549.0,98.0698,98.2481,97.8163,98.22,1982549.0
2018-11-20 09:30:00,101.76,102.53,101.21,102.4,4511271.0,95.5349,96.2578,95.0186,96.1358,4511271.0
2018-11-20 09:40:00,102.4,102.65,101.66,101.83,2300169.0,96.1358,96.3705,95.4411,95.6007,2300169.0
2018-11-20 09:50:00,101.83,101.85,100.71,101.06,2393144.0,95.6007,95.6194,94.5492,94.8778,2393144.0
2018-11-20 10:00:00,101.06,101.36,100.7,100.87,2408936.0,94.8778,95.1594,94.5398,94.6994,2408936.0
2018-11-20 10:10:00,100.86,100.86,99.35,100.48,3587871.0,94.69,94.69,93.2724,94.3332,3587871.0
2018-11-20 10:20:00,100.48,101.15,100.43,100.92,2085251.0,94.3332,94.9623,94.2863,94.7463,2085251.0
2018-11-20 10:30:00,100.92,102.12,100.56,101.98,1995269.0,94.7463,95.8729,94.4083,95.7415,1995269.0
2018-11-20 10:40:00,101.98,102.51,101.91,102.05,1579200.0,95.7415,96.2391,95.6758,95.8072,1579200.0
2018-11-20 10:50:00,102.04,102.51,101.82,102.41,1286837.0,95.7978,96.2391,95.5913,96.1452,1286837.0
2018-11-20 11:00:00,102.41,102.86,102.15,102.7,1050424.0,96.1452,96.5676,95.9011,96.4174,1050424.0
2018-11-20 11:10:00,102.69,102.97,101.87,101.91,996907.0,96.408,96.6709,95.6382,95.6758,996907.0
2018-11-20 11:20:00,101.92,102.2,101.73,101.95,744883.0,95.6852,95.948,95.5068,95.7133,744883.0
2018-11-20 11:30:00,101.95,102.55,101.74,102.49,937921.0,95.7133,96.2766,95.5162,96.2203,937921.0
2018-11-20 11:40:00,102.49,102.74,102.19,102.2,583963.0,96.2203,96.455,95.9386,95.948,583963.0
2018-11-20 11:50:00,102.21,102.53,101.98,102.22,761344.0,95.9574,96.2578,95.7415,95.9668,761344.0
2018-11-20 12:00:00,102.24,102.7,102.11,102.21,631884.0,95.9856,96.4174,95.8635,95.9574,631884.0
2018-11-20 12:10:00,102.2,102.34,101.98,102.17,641085.0,95.948,96.0795,95.7415,95.9199,641085.0
2018-11-20 12:20:00,102.16,102.69,101.91,102.56,687075.0,95.9105,96.408,95.6758,96.286,687075.0
2018-11-20 12:30:00,102.54,102.78,102.28,102.36,607257.0,96.2672,96.4925,96.0231,96.0982,607257.0
2018-11-20 12:40:00,102.37,102.43,102.05,102.09,451223.0,96.1076,96.164,95.8072,95.8448,451223.0
2018-11-20 12:50:00,102.08,102.29,101.92,101.97,477544.0,95.8354,96.0325,95.6852,95.7321,477544.0
2018-11-20 13:00:00,101.96,102.13,101.86,101.98,472656.0,95.7227,95.8823,95.6288,95.7415,472656.0
2018-11-20 13:10:00,101.97,102.12,101.66,101.7,564503.0,95.7321,95.8729,95.4411,95.4786,564503.0
2018-11-20 13:20:00,101.69,101.72,101.42,101.62,587373.0,95.4692,95.4974,95.2157,95.4035,587373.0
2018-11-20 13:30:00,101.61,101.69,101.38,101.44,407363.0,95.3941,95.4692,95.1782,95.2345,407363.0
2018-11-20 13:40:00,101.44,101.87,101.36,101.58,592829.0,95.2345,95.6382,95.1594,95.366,592829.0
2018-11-20 13:50:00,101.57,101.73,101.49,101.5,637474.0,95.3566,95.5068,95.2815,95.2908,637474.0
2018-11-20 14:00:00,101.51,101.56,101.26,101.3,869240.0,95.3002,95.3472,95.0655,95.1031,869240.0
2018-11-20 14:10:00,101.3,101.85,101.28,101.62,692009.0,95.1031,95.6194,95.0843,95.4035,692009.0
2018-11-20 14:20:00,101.61,101.65,101.25,101.33,793883.0,95.3941,95.4317,95.0561,95.1312,793883.0
2018-11-20 14:30:00,101.32,101.88,101.24,101.76,842385.0,95.1219,95.6476,95.0467,95.5349,842385.0
2018-11-20 14:40:00,101.76,101.83,101.28,101.35,867200.0,95.5349,95.6007,95.0843,95.15,867200.0
2018-11-20 14:50:00,101.34,101.63,101.3,101.46,658461.0,95.1406,95.4129,95.1031,95.2533,658461.0
2018-11-20 15:00:00,101.46,101.78,100.77,100.99,1189407.0,95.2533,95.5537,94.6055,94.812,1189407.0
2018-11-20 15:10:00,100.98,101.6,100.82,101.39,1031503.0,94.8027,95.3847,94.6524,95.1876,1031503.0
2018-11-20 15:20:00,101.39,101.61,101.14,101.5,1136028.0,95.1876,95.3941,94.9529,95.2908,1136028.0
2018-11-20 15:30:00,101.5,101.57,101.1,101.45,1618414.0,95.2908,95.3566,94.9153,95.2439,1618414.0
2018-11-20 15:40:00,101.44,101.53,101.08,101.19,1345821.0,95.2345,95.319,94.8965,94.9998,1345821.0
2018-11-20 15:50:00,101.19,101.82,100.95,101.71,3280496.0,94.9998,95.5913,94.7745,95.488,3280496.0
2018-11-21 09:30:00,103.6,103.73,103.01,103.12,2241995.0,97.2624,97.3844,96.7085,96.8117,2241995.0
2018-11-21 09:40:00,103.12,103.18,102.48,102.53,1386744.0,96.8117,96.8681,96.2109,96.2578,1386744.0
2018-11-21 09:50:00,102.52,103.07,102.24,102.99,848489.0,96.2484,96.7648,95.9856,96.6897,848489.0
2018-11-21 10:00:00,103.0,103.31,102.81,102.95,1079920.0,96.6991,96.9901,96.5207,96.6521,1079920.0
2018-11-21 10:10:00,102.95,103.3,102.82,103.2,751560.0,96.6521,96.9807,96.5301,96.8868,751560.0
2018-11-21 10:20:00,103.22,103.59,103.06,103.41,634924.0,96.9056,97.253,96.7554,97.084,634924.0
2018-11-21 10:30:00,103.4,103.58,103.02,103.05,735066.0,97.0746,97.2436,96.7179,96.746,735066.0
2018-11-21 10:40:00,103.05,103.19,102.89,103.14,602899.0,96.746,96.8775,96.5958,96.8305,602899.0
2018-11-21 10:50:00,103.14,103.44,103.03,103.28,638414.0,96.8305,97.1122,96.7272,96.962,638414.0
2018-11-21 11:00:00,103.28,103.48,103.07,103.45,748826.0,96.962,97.1497,96.7648,97.1216,748826.0
2018-11-21 11:10:00,103.46,104.02,103.46,103.92,1068288.0,97.1309,97.6567,97.1309,97.5628,1068288.0
2018-11-21 11:20:00,103.92,104.18,103.89,104.02,612654.0,97.5628,97.8069,97.5346,97.6567,612654.0
2018-11-21 11:30:00,104.02,104.15,103.7,103.73,563637.0,97.6567,97.7787,97.3563,97.3844,563637.0
2018-11-21 11:40:00,103.73,104.0,103.56,104.0,539939.0,97.3844,97.6379,97.2248,97.6379,539939.0
2018-11-21 11:50:00,103.99,104.12,103.73,103.93,468963.0,97.6285,97.7506,97.3844,97.5722,468963.0
2018-11-21 12:00:00,103.94,104.08,103.78,103.96,385722.0,97.5816,97.713,97.4314,97.6004,385722.0
2018-11-21 12:10:00,103.97,104.06,103.78,103.92,391100.0,97.6097,97.6942,97.4314,97.5628,391100.0
2018-11-21 12:20:00,103.93,104.04,103.86,104.02,379734.0,97.5722,97.6755,97.5065,97.6567,379734.0
2018-11-21 12:30:00,104.02,104.19,103.85,104.15,454945.0,97.6567,97.8163,97.4971,97.7787,454945.0
2018-11-21 12:40:00,104.15,104.38,104.14,104.36,570564.0,97.7787,97.9947,97.7693,97.9759,570564.0
2018-11-21 12:50:00,104.36,104.43,104.28,104.39,280733.0,97.9759,98.0416,97.9008,98.0041,280733.0
2018-11-21 13:00:00,104.39,104.42,104.26,104.27,229933.0,98.0041,98.0322,97.882,97.8914,229933.0
2018-11-21 13:10:00,104.27,104.38,104.18,104.22,279100.0,97.8914,97.9947,97.8069,97.8445,279100.0
2018-11-21 13:20:00,104.22,104.22,103.88,104.0,360750.0,97.8445,97.8445,97.5253,97.6379,360750.0
2018-11-21 13:30:00,103.99,104.13,103.93,104.0,195675.0,97.6285,97.76,97.5722,97.6379,195675.0
2018-11-21 13:40:00,104.0,104.13,103.92,104.03,243251.0,97.6379,97.76,97.5628,97.6661,243251.0
2018-11-21 13:50:00,104.03,104.11,103.92,104.07,250604.0,97.6661,97.7412,97.5628,97.7036,250604.0
2018-11-21 14:00:00,104.06,104.1,103.93,104.05,188094.0,97.6942,97.7318,97.5722,97.6849,188094.0
2018-11-21 14:10:00,104.04,104.14,103.94,103.98,294123.0,97.6755,97.7693,97.5816,97.6191,294123.0
2018-11-21 14:20:00,103.97,104.04,103.86,103.97,209575.0,97.6097,97.6755,97.5065,97.6097,209575.0
2018-11-21 14:30:00,103.97,104.02,103.77,103.89,351130.0,97.6097,97.6567,97.422,97.5346,351130.0
2018-11-21 14:40:00,103.89,103.96,103.75,103.86,211474.0,97.5346,97.6004,97.4032,97.5065,211474.0
2018-11-21 14:50:00,103.86,103.95,103.74,103.82,247894.0,97.5065,97.591,97.3938,97.4689,247894.0
2018-11-21 15:00:00,103.83,104.12,103.81,104.09,264599.0,97.4783,97.7506,97.4595,97.7224,264599.0
2018-11-21 15:10:00,104.1,104.13,103.76,103.79,327319.0,97.7318,97.76,97.4126,97.4408,327319.0
2018-11-21 15:20:00,103.79,103.84,103.62,103.64,414021.0,97.4408,97.4877,97.2812,97.2999,414021.0
2018-11-21 15:30:00,103.63,103.64,103.34,103.38,766218.0,97.2905,97.2999,97.0183,97.0558,766218.0
2018-11-21 15:40:00,103.38,103.48,103.19,103.37,737062.0,97.0558,97.1497,96.8775,97.0464,737062.0
2018-11-21 15:50:00,103.37,103.45,103.07,103.08,1836424.0,97.0464,97.1216,96.7648,96.7742,1836424.0
2018-11-23 09:30:00,102.21,103.42,102.0,103.23,1285131.0,95.9574,97.0934,95.7603,96.915,1285131.0
2018-11-23 09:40:00,103.22,103.62,103.14,103.44,607807.0,96.9056,97.2812,96.8305,97.1122,607807.0
2018-11-23 09:50:00,103.44,103.77,103.25,103.56,658177.0,97.1122,97.422,96.9338,97.2248,658177.0
2018-11-23 10:00:00,103.56,103.72,103.47,103.66,465232.0,97.2248,97.375,97.1403,97.3187,465232.0
2018-11-23 10:10:00,103.67,103.81,103.27,103.51,472700.0,97.3281,97.4595,96.9526,97.1779,472700.0
2018-11-23 10:20:00,103.52,103.63,103.3,103.41,407859.0,97.1873,97.2905,96.9807,97.084,407859.0
2018-11-23 10:30:00,103.4,103.59,103.31,103.32,438591.0,97.0746,97.253,96.9901,96.9995,438591.0
2018-11-23 10:40:00,103.31,103.31,102.99,103.06,466721.0,96.9901,96.9901,96.6897,96.7554,466721.0
2018-11-23 10:50:00,103.06,103.47,103.04,103.35,330644.0,96.7554,97.1403,96.7366,97.0277,330644.0
2018-11-23 11:00:00,103.36,103.39,103.1,103.28,363606.0,97.0371,97.0652,96.793,96.962,363606.0
2018-11-23 11:10:00,103.27,103.41,103.07,103.34,306636.0,96.9526,97.084,96.7648,97.0183,306636.0
2018-11-23 11:20:00,103.35,103.45,103.07,103.09,374615.0,97.0277,97.1216,96.7648,96.7836,374615.0
2018-11-23 11:30:00,103.09,103.24,102.99,103.09,327223.0,96.7836,96.9244,96.6897,96.7836,327223.0
2018-11-23 11:40:00,103.1,103.17,103.0,103.03,295916.0,96.793,96.8587,96.6991,96.7272,295916.0
2018-11-23 11:50:00,103.03,103.08,102.8,102.84,443007.0,96.7272,96.7742,96.5113,96.5489,443007.0
2018-11-23 12:00:00,102.83,102.94,102.75,102.81,352999.0,96.5395,96.6428,96.4644,96.5207,352999.0
2018-11-23 12:10:00,102.8,103.09,102.73,103.0,381936.0,96.5113,96.7836,96.4456,96.6991,381936.0
2018-11-23 12:20:00,103.01,103.15,102.96,103.02,331282.0,96.7085,96.8399,96.6615,96.7179,331282.0
2018-11-23 12:30:00,103.02,103.24,102.9,103.15,432440.0,96.7179,96.9244,96.6052,96.8399,432440.0
2018-11-23 12:40:00,103.16,103.26,103.04,103.15,407522.0,96.8493,96.9432,96.7366,96.8399,407522.0
2018-11-23 12:50:00,103.15,103.26,102.94,103.07,1007633.0,96.8399,96.9432,96.6428,96.7648,1007633.0
2018-11-26 09:30:00,104.77,105.1,104.58,104.88,2069980.0,98.3608,98.6706,98.1824,98.4641,2069980.0
2018-11-26 09:40:00,104.89,105.19,104.74,105.11,1021020.0,98.4735,98.7551,98.3326,98.68,1021020.0
2018-11-26 09:50:00,105.11,105.43,104.83,105.41,952227.0,98.68,98.9804,98.4171,98.9617,952227.0
2018-11-26 10:00:00,105.41,105.66,105.31,105.48,976066.0,98.9617,99.1964,98.8678,99.0274,976066.0
2018-11-26 10:10:00,105.48,105.84,105.35,105.53,795327.0,99.0274,99.3653,98.9053,99.0743,795327.0
2018-11-26 10:20:00,105.53,105.73,105.45,105.63,529849.0,99.0743,99.2621,98.9992,99.1682,529849.0
2018-11-26 10:30:00,105.63,105.72,105.37,105.61,857753.0,99.1682,99.2527,98.9241,99.1494,857753.0
2018-11-26 10:40:00,105.61,105.82,105.44,105.46,595435.0,99.1494,99.3466,98.9898,99.0086,595435.0
2018-11-26 10:50:00,105.47,105.92,105.35,105.75,609755.0,99.018,99.4405,98.9053,99.2809,609755.0
2018-11-26 11:00:00,105.74,105.75,105.43,105.66,632477.0,99.2715,99.2809,98.9804,99.1964,632477.0
2018-11-26 11:10:00,105.65,105.94,105.57,105.89,486739.0,99.187,99.4592,99.1119,99.4123,486739.0
2018-11-26 11:20:00,105.88,105.94,105.76,105.78,582692.0,99.4029,99.4592,99.2902,99.309,582692.0
2018-11-26 11:30:00,105.78,105.79,105.2,105.35,884898.0,99.309,99.3184,98.7645,98.9053,884898.0
2018-11-26 11:40:00,105.34,105.43,105.18,105.24,487134.0,98.8959,98.9804,98.7457,98.8021,487134.0
2018-11-26 11:50:00,105.23,105.47,105.22,105.4,420651.0,98.7927,99.018,98.7833,98.9523,420651.0
2018-11-26 12:00:00,105.4,105.72,105.35,105.66,385107.0,98.9523,99.2527,98.9053,99.1964,385107.0
2018-11-26 12:10:00,105.66,105.68,105.27,105.37,429604.0,99.1964,99.2151,98.8302,98.9241,429604.0
2018-11-26 12:20:00,105.36,105.36,105.02,105.16,436164.0,98.9147,98.9147,98.5955,98.7269,436164.0
2018-11-26 12:30:00,105.15,105.16,104.65,104.84,742768.0,98.7176,98.7269,98.2481,98.4265,742768.0
2018-11-26 12:40:00,104.84,105.01,104.79,104.93,478588.0,98.4265,98.5861,98.3796,98.511,478588.0
2018-11-26 12:50:00,104.92,105.16,104.92,105.15,276147.0,98.5016,98.7269,98.5016,98.7176,276147.0
2018-11-26 13:00:00,105.14,105.28,105.06,105.25,306441.0,98.7082,98.8396,98.6331,98.8114,306441.0
2018-11-26 13:10:00,105.25,105.38,105.25,105.34,323526.0,98.8114,98.9335,98.8114,98.8959,323526.0
2018-11-26 13:20:00,105.33,105.42,105.21,105.35,325843.0,98.8865,98.971,98.7739,98.9053,325843.0
2018-11-26 13:30:00,105.34,105.49,105.32,105.48,234251.0,98.8959,99.0368,98.8772,99.0274,234251.0
2018-11-26 13:40:00,105.47,105.7,105.3,105.67,334719.0,99.018,99.2339,98.8584,99.2057,334719.0
2018-11-26 13:50:00,105.68,105.87,105.63,105.82,290245.0,99.2151,99.3935,99.1682,99.3466,290245.0
2018-11-26 14:00:00,105.81,105.85,105.73,105.8,292354.0,99.3372,99.3747,99.2621,99.3278,292354.0
2018-11-26 14:10:00,105.8,106.02,105.78,106.0,494666.0,99.3278,99.5343,99.309,99.5156,494666.0
2018-11-26 14:20:00,106.0,106.1,105.91,106.01,370257.0,99.5156,99.6094,99.4311,99.525,370257.0
2018-11-26 14:30:00,106.01,106.34,105.99,106.21,686288.0,99.525,99.8348,99.5062,99.7127,686288.0
2018-11-26 14:40:00,106.22,106.34,106.18,106.33,708295.0,99.7221,99.8348,99.6846,99.8254,708295.0
2018-11-26 14:50:00,106.33,106.52,106.25,106.52,496908.0,99.8254,100.0038,99.7503,100.0038,496908.0
2018-11-26 15:00:00,106.52,106.63,106.41,106.49,513340.0,100.0038,100.107,99.9005,99.9756,513340.0
2018-11-26 15:10:00,106.49,106.54,106.38,106.4,450166.0,99.9756,100.0225,99.8723,99.8911,450166.0
2018-11-26 15:20:00,106.4,106.42,106.26,106.33,483326.0,99.8911,99.9099,99.7597,99.8254,483326.0
2018-11-26 15:30:00,106.33,106.51,106.25,106.29,804434.0,99.8254,99.9944,99.7503,99.7878,804434.0
2018-11-26 15:40:00,106.3,106.48,106.25,106.32,796574.0,99.7972,99.9662,99.7503,99.816,796574.0
2018-11-26 15:50:00,106.32,106.56,106.31,106.47,1804509.0,99.816,100.0413,99.8066,99.9568,1804509.0
2018-11-27 09:30:00,106.28,106.39,105.58,105.61,1227571.0,99.7784,99.8817,99.1213,99.1494,1227571.0
2018-11-27 09:40:00,105.62,105.93,105.36,105.78,881125.0,99.1588,99.4498,98.9147,99.309,881125.0
2018-11-27 09:50:00,105.77,106.5,105.57,106.39,1017037.0,99.2996,99.985,99.1119,99.8817,1017037.0
2018-11-27 10:00:00,106.38,106.48,106.03,106.39,776146.0,99.8723,99.9662,99.5437,99.8817,776146.0
2018-11-27 10:10:00,106.38,107.04,106.31,106.75,1619657.0,99.8723,100.4919,99.8066,100.2197,1619657.0
2018-11-27 10:20:00,106.76,106.8,106.35,106.39,676669.0,100.2291,100.2666,99.8442,99.8817,676669.0
2018-11-27 10:30:00,106.39,106.51,106.25,106.36,594178.0,99.8817,99.9944,99.7503,99.8535,594178.0
2018-11-27 10:40:00,106.36,106.46,106.12,106.38,448028.0,99.8535,99.9474,99.6282,99.8723,448028.0
2018-11-27 10:50:00,106.38,106.77,106.37,106.62,687950.0,99.8723,100.2385,99.8629,100.0976,687950.0
2018-11-27 11:00:00,106.61,107.17,106.56,107.09,736998.0,100.0882,100.614,100.0413,100.5389,736998.0
2018-11-27 11:10:00,107.09,107.14,106.82,106.96,444683.0,100.5389,100.5858,100.2854,100.4168,444683.0
2018-11-27 11:20:00,106.96,107.06,106.73,106.94,516528.0,100.4168,100.5107,100.2009,100.3981,516528.0
2018-11-27 11:30:00,106.94,106.98,106.6,106.67,474737.0,100.3981,100.4356,100.0789,100.1446,474737.0
2018-11-27 11:40:00,106.69,106.82,106.51,106.6,419949.0,100.1634,100.2854,99.9944,100.0789,419949.0
2018-11-27 11:50:00,106.6,107.03,106.6,106.94,377533.0,100.0789,100.4826,100.0789,100.3981,377533.0
2018-11-27 12:00:00,106.94,106.98,106.69,106.74,309658.0,100.3981,100.4356,100.1634,100.2103,309658.0
2018-11-27 12:10:00,106.76,106.83,106.51,106.79,321092.0,100.2291,100.2948,99.9944,100.2572,321092.0
2018-11-27 12:20:00,106.78,106.85,106.3,106.36,391257.0,100.2478,100.3136,99.7972,99.8535,391257.0
2018-11-27 12:30:00,106.35,106.67,106.25,106.66,509691.0,99.8442,100.1446,99.7503,100.1352,509691.0
2018-11-27 12:40:00,106.66,106.67,106.26,106.32,350522.0,100.1352,100.1446,99.7597,99.816,350522.0
2018-11-27 12:50:00,106.31,106.31,106.1,106.18,395630.0,99.8066,99.8066,99.6094,99.6846,395630.0
2018-11-27 13:00:00,106.18,106.3,106.09,106.2,395766.0,99.6846,99.7972,99.6001,99.7033,395766.0
2018-11-27 13:10:00,106.21,106.57,106.0,106.22,1048660.0,99.7127,100.0507,99.5156,99.7221,1048660.0
2018-11-27 13:20:00,106.22,106.46,106.07,106.39,387094.0,99.7221,99.9474,99.5813,99.8817,387094.0
2018-11-27 13:30:00,106.39,106.82,106.38,106.72,500852.0,99.8817,100.2854,99.8723,100.1915,500852.0
2018-11-27 13:40:00,106.72,106.79,106.54,106.74,386056.0,100.1915,100.2572,100.0225,100.2103,386056.0
2018-11-27 13:50:00,106.74,107.0,106.67,106.99,381521.0,100.2103,100.4544,100.1446,100.445,381521.0
2018-11-27 14:00:00,106.98,107.19,106.83,107.09,496782.0,100.4356,100.6328,100.2948,100.5389,496782.0
2018-11-27 14:10:00,107.09,107.13,106.93,107.06,346591.0,100.5389,100.5764,100.3887,100.5107,346591.0
2018-11-27 14:20:00,107.07,107.27,106.96,107.24,405154.0,100.5201,100.7079,100.4168,100.6797,405154.0
2018-11-27 14:30:00,107.24,107.33,107.07,107.13,496200.0,100.6797,100.7642,100.5201,100.5764,496200.0
2018-11-27 14:40:00,107.13,107.3,107.11,107.24,344240.0,100.5764,100.736,100.5577,100.6797,344240.0
2018-11-27 14:50:00,107.23,107.24,106.97,106.98,497571.0,100.6703,100.6797,100.4262,100.4356,497571.0
2018-11-27 15:00:00,106.98,107.12,106.93,106.97,578047.0,100.4356,100.567,100.3887,100.4262,578047.0
2018-11-27 15:10:00,106.98,107.1,106.84,106.85,325281.0,100.4356,100.5483,100.3042,100.3136,325281.0
2018-11-27 15:20:00,106.85,107.03,106.8,106.88,432632.0,100.3136,100.4826,100.2666,100.3417,432632.0
2018-11-27 15:30:00,106.89,107.0,106.8,106.98,518222.0,100.3511,100.4544,100.2666,100.4356,518222.0
2018-11-27 15:40:00,106.98,107.15,106.98,107.04,778570.0,100.4356,100.5952,100.4356,100.4919,778570.0
2018-11-27 15:50:00,107.04,107.23,106.81,107.2,1360642.0,100.4919,100.6703,100.276,100.6422,1360642.0
2018-11-28 09:30:00,107.87,108.71,107.86,108.29,2421594.0,101.2712,102.0598,101.2618,101.6655,2421594.0
2018-11-28 09:40:00,108.29,108.57,108.09,108.46,1400924.0,101.6655,101.9283,101.4777,101.8251,1400924.0
2018-11-28 09:50:00,108.45,108.72,108.13,108.22,1002101.0,101.8157,102.0692,101.5153,101.5998,1002101.0
2018-11-28 10:00:00,108.21,108.65,108.2,108.32,816153.0,101.5904,102.0035,101.581,101.6936,816153.0
2018-11-28 10:10:00,108.32,108.67,108.25,108.65,905963.0,101.6936,102.0222,101.6279,102.0035,905963.0
2018-11-28 10:20:00,108.65,108.92,108.65,108.73,637147.0,102.0035,102.2569,102.0035,102.0786,637147.0
2018-11-28 10:30:00,108.72,108.75,108.24,108.33,775696.0,102.0692,102.0973,101.6185,101.703,775696.0
2018-11-28 10:40:00,108.33,108.52,108.15,108.19,687087.0,101.703,101.8814,101.534,101.5716,687087.0
2018-11-28 10:50:00,108.19,108.28,108.07,108.27,486412.0,101.5716,101.6561,101.4589,101.6467,486412.0
2018-11-28 11:00:00,108.26,108.32,108.06,108.19,561136.0,101.6373,101.6936,101.4495,101.5716,561136.0
2018-11-28 11:10:00,108.19,108.41,108.09,108.17,472602.0,101.5716,101.7781,101.4777,101.5528,472602.0
2018-11-28 11:20:00,108.17,108.24,108.09,108.12,376121.0,101.5528,101.6185,101.4777,101.5059,376121.0
2018-11-28 11:30:00,108.12,108.61,108.06,108.55,466886.0,101.5059,101.9659,101.4495,101.9096,466886.0
2018-11-28 11:40:00,108.55,108.76,108.45,108.72,449198.0,101.9096,102.1067,101.8157,102.0692,449198.0
2018-11-28 11:50:00,108.72,109.03,108.68,108.89,620177.0,102.0692,102.3602,102.0316,102.2288,620177.0
2018-11-28 12:00:00,108.89,110.2,108.88,110.0,2526977.0,102.2288,103.4586,102.2194,103.2709,2526977.0
2018-11-28 12:10:00,110.0,110.39,109.45,110.36,1547770.0,103.2709,103.637,102.7545,103.6088,1547770.0
2018-11-28 12:20:00,110.36,110.89,110.31,110.73,1340703.0,103.6088,104.1064,103.5619,103.9562,1340703.0
2018-11-28 12:30:00,110.73,111.0,110.48,110.67,1070431.0,103.9562,104.2097,103.7215,103.8999,1070431.0
2018-11-28 12:40:00,110.66,110.93,110.36,110.75,1012675.0,103.8905,104.144,103.6088,103.975,1012675.0
2018-11-28 12:50:00,110.74,110.9,110.41,110.45,816594.0,103.9656,104.1158,103.6558,103.6933,816594.0
2018-11-28 13:00:00,110.46,110.49,109.97,110.06,955964.0,103.7027,103.7309,103.2427,103.3272,955964.0
2018-11-28 13:10:00,110.06,110.31,109.96,110.24,699760.0,103.3272,103.5619,103.2333,103.4962,699760.0
2018-11-28 13:20:00,110.25,110.51,109.96,110.45,986809.0,103.5056,103.7497,103.2333,103.6933,986809.0
2018-11-28 13:30:00,110.46,110.8,110.44,110.78,1069958.0,103.7027,104.0219,103.6839,104.0032,1069958.0
2018-11-28 13:40:00,110.79,111.08,110.7,110.77,909770.0,104.0125,104.2848,103.928,103.9938,909770.0
2018-11-28 13:50:00,110.77,110.88,110.58,110.64,661961.0,103.9938,104.097,103.8154,103.8717,661961.0
2018-11-28 14:00:00,110.65,110.87,110.53,110.69,669794.0,103.8811,104.0876,103.7684,103.9187,669794.0
2018-11-28 14:10:00,110.7,110.82,110.42,110.59,885757.0,103.928,104.0407,103.6652,103.8248,885757.0
2018-11-28 14:20:00,110.58,110.62,110.17,110.36,1208976.0,103.8154,103.8529,103.4305,103.6088,1208976.0
2018-11-28 14:30:00,110.36,110.5,110.24,110.32,764221.0,103.6088,103.7403,103.4962,103.5713,764221.0
2018-11-28 14:40:00,110.31,110.36,110.08,110.15,880689.0,103.5619,103.6088,103.346,103.4117,880689.0
2018-11-28 14:50:00,110.15,110.23,109.97,110.08,713612.0,103.4117,103.4868,103.2427,103.346,713612.0
2018-11-28 15:00:00,110.07,110.14,109.8,110.14,745451.0,103.3366,103.4023,103.0831,103.4023,745451.0
2018-11-28 15:10:00,110.15,110.36,110.11,110.28,545044.0,103.4117,103.6088,103.3741,103.5337,545044.0
2018-11-28 15:20:00,110.28,110.51,110.27,110.47,644519.0,103.5337,103.7497,103.5243,103.7121,644519.0
2018-11-28 15:30:00,110.47,110.82,110.38,110.73,858725.0,103.7121,104.0407,103.6276,103.9562,858725.0
2018-11-28 15:40:00,110.73,111.26,110.69,111.26,1540554.0,103.9562,104.4538,103.9187,104.4538,1540554.0
2018-11-28 15:50:00,111.26,111.33,110.99,111.11,2349806.0,104.4538,104.5195,104.2003,104.313,2349806.0
2018-11-29 09:30:00,110.33,110.87,110.2,110.39,1529359.0,103.5807,104.0876,103.4586,103.637,1529359.0
2018-11-29 09:40:00,110.38,110.61,110.17,110.24,773122.0,103.6276,103.8436,103.4305,103.4962,773122.0
2018-11-29 09:50:00,110.24,110.5,110.24,110.41,550611.0,103.4962,103.7403,103.4962,103.6558,550611.0
2018-11-29 10:00:00,110.41,110.62,110.29,110.57,671773.0,103.6558,103.8529,103.5431,103.806,671773.0
2018-11-29 10:10:00,110.57,110.63,110.25,110.3,520668.0,103.806,103.8623,103.5056,103.5525,520668.0
2018-11-29 10:20:00,110.3,110.38,109.91,109.93,736196.0,103.5525,103.6276,103.1864,103.2051,736196.0
2018-11-29 10:30:00,109.92,110.54,109.92,110.08,977714.0,103.1958,103.7778,103.1958,103.346,977714.0
2018-11-29 10:40:00,110.09,110.11,109.46,109.48,1339027.0,103.3554,103.3741,102.7639,102.7827,1339027.0
2018-11-29 10:50:00,109.48,109.49,109.03,109.14,924552.0,102.7827,102.7921,102.3602,102.4635,924552.0
2018-11-29 11:00:00,109.15,109.43,109.12,109.28,885763.0,102.4729,102.7357,102.4447,102.5949,885763.0
2018-11-29 11:10:00,109.28,109.62,109.2,109.44,612079.0,102.5949,102.9141,102.5198,102.7451,612079.0
2018-11-29 11:20:00,109.44,109.8,109.31,109.55,857354.0,102.7451,103.0831,102.6231,102.8484,857354.0
2018-11-29 11:30:00,109.56,109.95,109.45,109.86,545568.0,102.8578,103.2239,102.7545,103.1394,545568.0
2018-11-29 11:40:00,109.87,110.0,109.77,109.99,414787.0,103.1488,103.2709,103.0549,103.2615,414787.0
2018-11-29 11:50:00,109.98,110.22,109.85,110.01,464620.0,103.2521,103.4774,103.13,103.2803,464620.0
2018-11-29 12:00:00,110.01,110.01,109.67,109.75,395986.0,103.2803,103.2803,102.9611,103.0362,395986.0
2018-11-29 12:10:00,109.76,109.94,109.65,109.88,300059.0,103.0455,103.2145,102.9423,103.1582,300059.0
2018-11-29 12:20:00,109.89,110.01,109.87,109.93,215616.0,103.1676,103.2803,103.1488,103.2051,215616.0
2018-11-29 12:30:00,109.94,109.99,109.78,109.98,274236.0,103.2145,103.2615,103.0643,103.2521,274236.0
2018-11-29 12:40:00,109.99,110.2,109.99,110.09,300406.0,103.2615,103.4586,103.2615,103.3554,300406.0
2018-11-29 12:50:00,110.1,110.13,110.0,110.11,200558.0,103.3647,103.3929,103.2709,103.3741,200558.0
2018-11-29 13:00:00,110.11,110.12,109.87,109.96,219385.0,103.3741,103.3835,103.1488,103.2333,219385.0
2018-11-29 13:10:00,109.95,110.21,109.95,110.19,246033.0,103.2239,103.468,103.2239,103.4492,246033.0
2018-11-29 13:20:00,110.18,110.27,110.1,110.17,237624.0,103.4399,103.5243,103.3647,103.4305,237624.0
2018-11-29 13:30:00,110.16,110.29,110.15,110.28,225829.0,103.4211,103.5431,103.4117,103.5337,225829.0
2018-11-29 13:40:00,110.27,110.64,110.24,110.62,446423.0,103.5243,103.8717,103.4962,103.8529,446423.0
2018-11-29 13:50:00,110.62,110.63,110.31,110.39,237183.0,103.8529,103.8623,103.5619,103.637,237183.0
2018-11-29 14:00:00,110.37,110.66,110.23,110.33,434783.0,103.6182,103.8905,103.4868,103.5807,434783.0
2018-11-29 14:10:00,110.33,110.85,110.31,110.78,515267.0,103.5807,104.0689,103.5619,104.0032,515267.0
2018-11-29 14:20:00,110.78,110.92,110.74,110.87,333491.0,104.0032,104.1346,103.9656,104.0876,333491.0
2018-11-29 14:30:00,110.86,110.97,110.68,110.69,294466.0,104.0783,104.1815,103.9093,103.9187,294466.0
2018-11-29 14:40:00,110.69,110.85,110.65,110.83,277964.0,103.9187,104.0689,103.8811,104.0501,277964.0
2018-11-29 14:50:00,110.82,111.05,110.82,111.03,460932.0,104.0407,104.2566,104.0407,104.2379,460932.0
2018-11-29 15:00:00,111.03,111.12,110.94,110.99,359295.0,104.2379,104.3224,104.1534,104.2003,359295.0
2018-11-29 15:10:00,110.99,111.02,110.81,110.83,410309.0,104.2003,104.2285,104.0313,104.0501,410309.0
2018-11-29 15:20:00,110.83,110.88,110.62,110.75,645383.0,104.0501,104.097,103.8529,103.975,645383.0
2018-11-29 15:30:00,110.74,110.93,110.62,110.84,553082.0,103.9656,104.144,103.8529,104.0595,553082.0
2018-11-29 15:40:00,110.84,110.9,110.65,110.68,638736.0,104.0595,104.1158,103.8811,103.9093,638736.0
2018-11-29 15:50:00,110.68,110.73,110.15,110.19,2007997.0,103.9093,103.9562,103.4117,103.4492,2007997.0
2018-11-30 09:30:00,110.73,110.81,110.0,110.22,1254024.0,103.9562,104.0313,103.2709,103.4774,1254024.0
2018-11-30 09:40:00,110.22,110.24,109.92,110.04,635046.0,103.4774,103.4962,103.1958,103.3084,635046.0
2018-11-30 09:50:00,110.04,110.1,109.81,110.05,630520.0,103.3084,103.3647,103.0925,103.3178,630520.0
2018-11-30 10:00:00,110.05,110.07,109.69,109.82,567463.0,103.3178,103.3366,102.9798,103.1019,567463.0
2018-11-30 10:10:00,109.82,110.06,109.74,109.88,474656.0,103.1019,103.3272,103.0268,103.1582,474656.0
2018-11-30 10:20:00,109.86,110.21,109.82,110.08,781586.0,103.1394,103.468,103.1019,103.346,781586.0
2018-11-30 10:30:00,110.08,110.67,110.08,110.63,688002.0,103.346,103.8999,103.346,103.8623,688002.0
2018-11-30 10:40:00,110.64,110.74,110.56,110.61,560352.0,103.8717,103.9656,103.7966,103.8436,560352.0
2018-11-30 10:50:00,110.61,110.64,110.36,110.36,509470.0,103.8436,103.8717,103.6088,103.6088,509470.0
2018-11-30 11:00:00,110.36,110.42,110.11,110.16,384849.0,103.6088,103.6652,103.3741,103.4211,384849.0
2018-11-30 11:10:00,110.15,110.22,110.06,110.17,466022.0,103.4117,103.4774,103.3272,103.4305,466022.0
2018-11-30 11:20:00,110.16,110.34,110.02,110.04,421056.0,103.4211,103.5901,103.2896,103.3084,421056.0
2018-11-30 11:30:00,110.04,110.25,109.94,110.24,393063.0,103.3084,103.5056,103.2145,103.4962,393063.0
2018-11-30 11:40:00,110.25,110.49,110.24,110.41,402902.0,103.5056,103.7309,103.4962,103.6558,402902.0
2018-11-30 11:50:00,110.41,110.45,110.3,110.32,336489.0,103.6558,103.6933,103.5525,103.5713,336489.0
2018-11-30 12:00:00,110.32,110.35,110.12,110.31,378455.0,103.5713,103.5995,103.3835,103.5619,378455.0
2018-11-30 12:10:00,110.32,110.35,109.85,109.86,487830.0,103.5713,103.5995,103.13,103.1394,487830.0
2018-11-30 12:20:00,109.87,110.04,109.81,109.96,381286.0,103.1488,103.3084,103.0925,103.2333,381286.0
2018-11-30 12:30:00,109.96,110.02,109.9,109.97,196796.0,103.2333,103.2896,103.177,103.2427,196796.0
2018-11-30 12:40:00,109.98,110.08,109.84,110.0,345923.0,103.2521,103.346,103.1207,103.2709,345923.0
2018-11-30 12:50:00,109.99,110.0,109.7,109.71,314774.0,103.2615,103.2709,102.9892,102.9986,314774.0
2018-11-30 13:00:00,109.72,109.74,109.48,109.53,316834.0,103.008,103.0268,102.7827,102.8296,316834.0
2018-11-30 13:10:00,109.53,109.65,109.36,109.65,388271.0,102.8296,102.9423,102.67,102.9423,388271.0
2018-11-30 13:20:00,109.65,109.85,109.61,109.79,313634.0,102.9423,103.13,102.9047,103.0737,313634.0
2018-11-30 13:30:00,109.79,110.1,109.6,110.03,842902.0,103.0737,103.3647,102.8953,103.299,842902.0
2018-11-30 13:40:00,110.04,110.23,109.99,110.22,370994.0,103.3084,103.4868,103.2615,103.4774,370994.0
2018-11-30 13:50:00,110.23,110.46,110.22,110.39,513491.0,103.4868,103.7027,103.4774,103.637,513491.0
2018-11-30 14:00:00,110.39,110.46,110.12,110.32,301642.0,103.637,103.7027,103.3835,103.5713,301642.0
2018-11-30 14:10:00,110.31,110.42,110.14,110.17,387430.0,103.5619,103.6652,103.4023,103.4305,387430.0
2018-11-30 14:20:00,110.16,110.22,110.04,110.13,318574.0,103.4211,103.4774,103.3084,103.3929,318574.0
2018-11-30 14:30:00,110.13,110.16,110.02,110.08,384611.0,103.3929,103.4211,103.2896,103.346,384611.0
2018-11-30 14:40:00,110.09,110.4,110.07,110.33,466009.0,103.3554,103.6464,103.3366,103.5807,466009.0
2018-11-30 14:50:00,110.32,110.37,110.12,110.25,316164.0,103.5713,103.6182,103.3835,103.5056,316164.0
2018-11-30 15:00:00,110.25,110.41,110.23,110.41,401462.0,103.5056,103.6558,103.4868,103.6558,401462.0
2018-11-30 15:10:00,110.41,110.56,110.31,110.54,430911.0,103.6558,103.7966,103.5619,103.7778,430911.0
2018-11-30 15:20:00,110.55,110.74,110.51,110.54,568963.0,103.7872,103.9656,103.7497,103.7778,568963.0
2018-11-30 15:30:00,110.55,110.71,110.41,110.58,707454.0,103.7872,103.9374,103.6558,103.8154,707454.0
2018-11-30 15:40:00,110.58,110.64,110.34,110.49,723047.0,103.8154,103.8717,103.5901,103.7309,723047.0
2018-11-30 15:50:00,110.49,110.97,110.29,110.92,3016900.0,103.7309,104.1815,103.5431,104.1346,3016900.0
2018-12-03 09:30:00,113.12,113.42,112.44,112.47,3237927.0,106.2,106.4817,105.5616,105.5898,3237927.0
2018-12-03 09:40:00,112.47,112.79,112.21,112.3,1058329.0,105.5898,105.8902,105.3457,105.4302,1058329.0
2018-12-03 09:50:00,112.3,112.35,111.71,111.97,1212953.0,105.4302,105.4771,104.8763,105.1204,1212953.0
2018-12-03 10:00:00,111.99,112.2,111.92,112.12,948972.0,105.1391,105.3363,105.0734,105.2612,948972.0
2018-12-03 10:10:00,112.12,112.43,112.01,112.34,974105.0,105.2612,105.5522,105.1579,105.4677,974105.0
2018-12-03 10:20:00,112.34,112.57,112.2,112.22,894250.0,105.4677,105.6836,105.3363,105.3551,894250.0
2018-12-03 10:30:00,112.21,112.24,111.84,111.85,686911.0,105.3457,105.3738,104.9983,105.0077,686911.0
2018-12-03 10:40:00,111.85,111.88,111.49,111.5,683077.0,105.0077,105.0359,104.6697,104.6791,683077.0
2018-12-03 10:50:00,111.5,111.56,110.93,111.0,1050166.0,104.6791,104.7354,104.144,104.2097,1050166.0
2018-12-03 11:00:00,111.0,111.42,110.73,111.41,1110644.0,104.2097,104.604,103.9562,104.5946,1110644.0
2018-12-03 11:10:00,111.41,112.0,111.4,111.81,847865.0,104.5946,105.1485,104.5852,104.9701,847865.0
2018-12-03 11:20:00,111.82,111.88,111.6,111.81,691180.0,104.9795,105.0359,104.773,104.9701,691180.0
2018-12-03 11:30:00,111.83,112.06,111.73,111.87,586193.0,104.9889,105.2048,104.895,105.0265,586193.0
2018-12-03 11:40:00,111.88,111.94,111.45,111.7,462632.0,105.0359,105.0922,104.6322,104.8669,462632.0
2018-12-03 11:50:00,111.71,111.73,111.21,111.34,470581.0,104.8763,104.895,104.4068,104.5289,470581.0
2018-12-03 12:00:00,111.35,111.72,111.34,111.67,407354.0,104.5383,104.8856,104.5289,104.8387,407354.0
2018-12-03 12:10:00,111.66,111.7,111.38,111.59,233731.0,104.8293,104.8669,104.5664,104.7636,233731.0
2018-12-03 12:20:00,111.59,111.69,111.45,111.67,244537.0,104.7636,104.8575,104.6322,104.8387,244537.0
2018-12-03 12:30:00,111.67,111.97,111.67,111.86,303703.0,104.8387,105.1204,104.8387,105.0171,303703.0
2018-12-03 12:40:00,111.86,111.88,111.57,111.67,293897.0,105.0171,105.0359,104.7448,104.8387,293897.0
2018-12-03 12:50:00,111.66,111.75,111.47,111.75,293763.0,104.8293,104.9138,104.6509,104.9138,293763.0
2018-12-03 13:00:00,111.76,111.97,111.76,111.81,273381.0,104.9232,105.1204,104.9232,104.9701,273381.0
2018-12-03 13:10:00,111.81,112.08,111.76,111.92,454383.0,104.9701,105.2236,104.9232,105.0734,454383.0
2018-12-03 13:20:00,111.93,112.06,111.74,111.8,284040.0,105.0828,105.2048,104.9044,104.9608,284040.0
2018-12-03 13:30:00,111.79,111.79,111.6,111.7,279442.0,104.9514,104.9514,104.773,104.8669,279442.0
2018-12-03 13:40:00,111.7,111.84,111.4,111.43,301361.0,104.8669,104.9983,104.5852,104.6134,301361.0
2018-12-03 13:50:00,111.43,111.74,111.36,111.73,335073.0,104.6134,104.9044,104.5477,104.895,335073.0
2018-12-03 14:00:00,111.74,111.88,111.31,111.57,437453.0,104.9044,105.0359,104.5007,104.7448,437453.0
2018-12-03 14:10:00,111.57,111.93,111.57,111.87,311862.0,104.7448,105.0828,104.7448,105.0265,311862.0
2018-12-03 14:20:00,111.86,112.04,111.84,111.95,295523.0,105.0171,105.1861,104.9983,105.1016,295523.0
2018-12-03 14:30:00,111.94,112.07,111.9,112.04,297638.0,105.0922,105.2142,105.0546,105.1861,297638.0
2018-12-03 14:40:00,112.05,112.15,111.94,112.07,342000.0,105.1955,105.2893,105.0922,105.2142,342000.0
2018-12-03 14:50:00,112.07,112.18,111.88,112.07,350169.0,105.2142,105.3175,105.0359,105.2142,350169.0
2018-12-03 15:00:00,112.07,112.09,111.77,111.8,557080.0,105.2142,105.233,104.9326,104.9608,557080.0
2018-12-03 15:10:00,111.81,112.22,111.8,112.02,604626.0,104.9701,105.3551,104.9608,105.1673,604626.0
2018-12-03 15:20:00,112.02,112.18,111.89,112.02,602072.0,105.1673,105.3175,105.0452,105.1673,602072.0
2018-12-03 15:30:00,112.02,112.3,111.97,112.18,809538.0,105.1673,105.4302,105.1204,105.3175,809538.0
2018-12-03 15:40:00,112.18,112.28,111.92,112.01,1015140.0,105.3175,105.4114,105.0734,105.1579,1015140.0
2018-12-03 15:50:00,112.01,112.1,111.68,112.09,1648300.0,105.1579,105.2424,104.8481,105.233,1648300.0
2018-12-04 09:30:00,111.94,111.98,111.2,111.82,1612002.0,105.0922,105.1297,104.3975,104.9795,1612002.0
2018-12-04 09:40:00,111.81,112.05,111.68,111.88,728685.0,104.9701,105.1955,104.8481,105.0359,728685.0
2018-12-04 09:50:00,111.89,112.11,111.58,112.02,715437.0,105.0452,105.2518,104.7542,105.1673,715437.0
2018-12-04 10:00:00,112.03,112.44,111.98,112.39,841911.0,105.1767,105.5616,105.1297,105.5147,841911.0
2018-12-04 10:10:00,112.4,112.59,112.19,112.29,743330.0,105.524,105.7024,105.3269,105.4208,743330.0
2018-12-04 10:20:00,112.29,112.64,112.21,112.62,662601.0,105.4208,105.7494,105.3457,105.7306,662601.0
2018-12-04 10:30:00,112.62,112.62,112.2,112.27,673315.0,105.7306,105.7306,105.3363,105.402,673315.0
2018-12-04 10:40:00,112.26,112.44,112.0,112.28,604896.0,105.3926,105.5616,105.1485,105.4114,604896.0
2018-12-04 10:50:00,112.28,112.32,112.14,112.2,360739.0,105.4114,105.4489,105.28,105.3363,360739.0
2018-12-04 11:00:00,112.19,112.4,111.88,112.32,635243.0,105.3269,105.524,105.0359,105.4489,635243.0
2018-12-04 11:10:00,112.31,112.32,111.9,112.06,404980.0,105.4396,105.4489,105.0546,105.2048,404980.0
2018-12-04 11:20:00,112.05,112.24,111.91,111.98,468959.0,105.1955,105.3738,105.064,105.1297,468959.0
2018-12-04 11:30:00,111.98,112.06,111.76,111.82,422649.0,105.1297,105.2048,104.9232,104.9795,422649.0
2018-12-04 11:40:00,111.83,111.97,111.69,111.76,432763.0,104.9889,105.1204,104.8575,104.9232,432763.0
2018-12-04 11:50:00,111.76,111.85,111.62,111.68,386586.0,104.9232,105.0077,104.7918,104.8481,386586.0
2018-12-04 12:00:00,111.67,111.67,110.84,111.21,975534.0,104.8387,104.8387,104.0595,104.4068,975534.0
2018-12-04 12:10:00,111.21,111.24,110.59,110.88,832408.0,104.4068,104.435,103.8248,104.097,832408.0
2018-12-04 12:20:00,110.87,110.88,110.16,110.16,846999.0,104.0876,104.097,103.4211,103.4211,846999.0
2018-12-04 12:30:00,110.14,110.32,109.51,110.1,1348526.0,103.4023,103.5713,102.8108,103.3647,1348526.0
2018-12-04 12:40:00,110.1,110.49,110.01,110.32,730801.0,103.3647,103.7309,103.2803,103.5713,730801.0
2018-12-04 12:50:00,110.31,110.43,109.99,110.0,670664.0,103.5619,103.6746,103.2615,103.2709,670664.0
2018-12-04 13:00:00,110.0,110.19,109.77,109.97,566732.0,103.2709,103.4492,103.0549,103.2427,566732.0
2018-12-04 13:10:00,109.96,110.07,109.75,109.91,603036.0,103.2333,103.3366,103.0362,103.1864,603036.0
2018-12-04 13:20:00,109.9,109.92,109.13,109.47,678581.0,103.177,103.1958,102.4541,102.7733,678581.0
2018-12-04 13:30:00,109.46,109.72,108.83,108.94,1033951.0,102.7639,103.008,102.1724,102.2757,1033951.0
2018-12-04 13:40:00,108.94,109.46,108.61,109.29,939516.0,102.2757,102.7639,101.9659,102.6043,939516.0
2018-12-04 13:50:00,109.29,109.8,109.21,109.72,797495.0,102.6043,103.0831,102.5292,103.008,797495.0
2018-12-04 14:00:00,109.72,109.91,109.35,109.9,864146.0,103.008,103.1864,102.6606,103.177,864146.0
2018-12-04 14:10:00,109.9,110.07,109.83,110.04,712285.0,103.177,103.3366,103.1113,103.3084,712285.0
2018-12-04 14:20:00,110.05,110.06,109.43,109.48,680950.0,103.3178,103.3272,102.7357,102.7827,680950.0
2018-12-04 14:30:00,109.48,109.97,109.47,109.92,627692.0,102.7827,103.2427,102.7733,103.1958,627692.0
2018-12-04 14:40:00,109.91,110.17,109.72,110.14,531974.0,103.1864,103.4305,103.008,103.4023,531974.0
2018-12-04 14:50:00,110.14,110.2,109.75,109.76,738639.0,103.4023,103.4586,103.0362,103.0455,738639.0
2018-12-04 15:00:00,109.76,109.78,109.4,109.46,664845.0,103.0455,103.0643,102.7076,102.7639,664845.0
2018-12-04 15:10:00,109.45,109.76,109.29,109.48,589114.0,102.7545,103.0455,102.6043,102.7827,589114.0
2018-12-04 15:20:00,109.49,109.68,109.09,109.19,753740.0,102.7921,102.9704,102.4165,102.5104,753740.0
2018-12-04 15:30:00,109.18,109.46,108.81,108.91,1147479.0,102.501,102.7639,102.1537,102.2475,1147479.0
2018-12-04 15:40:00,108.91,109.0,108.64,108.92,1365144.0,102.2475,102.332,101.9941,102.2569,1365144.0
2018-12-04 15:50:00,108.91,109.03,108.21,108.47,3530731.0,102.2475,102.3602,101.5904,101.8345,3530731.0
2018-12-06 09:30:00,105.91,107.33,105.0,107.28,3651753.0,99.4311,100.7642,98.5767,100.7173,3651753.0
2018-12-06 09:40:00,107.27,107.51,106.61,106.67,1736329.0,100.7079,100.9332,100.0882,100.1446,1736329.0
2018-12-06 09:50:00,106.66,106.97,105.93,106.39,1416198.0,100.1352,100.4262,99.4498,99.8817,1416198.0
2018-12-06 10:00:00,106.39,106.88,106.22,106.59,1322459.0,99.8817,100.3417,99.7221,100.0695,1322459.0
2018-12-06 10:10:00,106.59,106.87,106.12,106.38,989008.0,100.0695,100.3323,99.6282,99.8723,989008.0
2018-12-06 10:20:00,106.38,106.99,106.29,106.72,990668.0,99.8723,100.445,99.7878,100.1915,990668.0
2018-12-06 10:30:00,106.73,106.91,106.48,106.73,942675.0,100.2009,100.3699,99.9662,100.2009,942675.0
2018-12-06 10:40:00,106.74,106.95,106.27,106.33,981784.0,100.2103,100.4074,99.769,99.8254,981784.0
2018-12-06 10:50:00,106.32,106.51,105.92,106.0,1264170.0,99.816,99.9944,99.4405,99.5156,1264170.0
2018-12-06 11:00:00,105.99,106.36,105.93,106.14,811858.0,99.5062,99.8535,99.4498,99.647,811858.0
2018-12-06 11:10:00,106.15,106.24,105.7,105.76,1060301.0,99.6564,99.7409,99.2339,99.2902,1060301.0
2018-12-06 11:20:00,105.75,105.81,105.37,105.51,1243650.0,99.2809,99.3372,98.9241,99.0555,1243650.0
2018-12-06 11:30:00,105.5,106.3,105.41,106.21,925012.0,99.0461,99.7972,98.9617,99.7127,925012.0
2018-12-06 11:40:00,106.2,106.41,106.02,106.35,776476.0,99.7033,99.9005,99.5343,99.8442,776476.0
2018-12-06 11:50:00,106.35,107.02,106.25,107.01,795930.0,99.8442,100.4732,99.7503,100.4638,795930.0
2018-12-06 12:00:00,107.0,107.02,106.6,106.65,893040.0,100.4544,100.4732,100.0789,100.1258,893040.0
2018-12-06 12:10:00,106.65,107.57,106.61,107.43,1278134.0,100.1258,100.9895,100.0882,100.8581,1278134.0
2018-12-06 12:20:00,107.43,107.89,107.19,107.85,618015.0,100.8581,101.2899,100.6328,101.2524,618015.0
2018-12-06 12:30:00,107.86,108.1,107.56,107.61,733794.0,101.2618,101.4871,100.9801,101.0271,733794.0
2018-12-06 12:40:00,107.62,108.01,107.58,107.84,530175.0,101.0365,101.4026,100.9989,101.243,530175.0
2018-12-06 12:50:00,107.85,108.32,107.8,107.99,687114.0,101.2524,101.6936,101.2054,101.3838,687114.0
2018-12-06 13:00:00,108.0,108.0,107.51,107.61,498306.0,101.3932,101.3932,100.9332,101.0271,498306.0
2018-12-06 13:10:00,107.61,107.72,107.4,107.48,473002.0,101.0271,101.1303,100.8299,100.905,473002.0
2018-12-06 13:20:00,107.47,107.52,107.2,107.22,538622.0,100.8956,100.9426,100.6422,100.6609,538622.0
2018-12-06 13:30:00,107.21,107.35,106.97,107.24,611575.0,100.6515,100.783,100.4262,100.6797,611575.0
2018-12-06 13:40:00,107.25,107.78,107.25,107.75,502637.0,100.6891,101.1867,100.6891,101.1585,502637.0
2018-12-06 13:50:00,107.76,108.21,107.74,108.19,612329.0,101.1679,101.5904,101.1491,101.5716,612329.0
2018-12-06 14:00:00,108.17,108.4,107.85,108.02,764395.0,101.5528,101.7687,101.2524,101.412,764395.0
2018-12-06 14:10:00,108.01,108.01,107.5,107.52,609567.0,101.4026,101.4026,100.9238,100.9426,609567.0
2018-12-06 14:20:00,107.52,107.92,107.5,107.91,442584.0,100.9426,101.3181,100.9238,101.3087,442584.0
2018-12-06 14:30:00,107.92,107.92,107.46,107.58,642901.0,101.3181,101.3181,100.8862,100.9989,642901.0
2018-12-06 14:40:00,107.58,107.79,107.05,107.24,815567.0,100.9989,101.1961,100.5013,100.6797,815567.0
2018-12-06 14:50:00,107.24,108.04,107.21,107.95,707189.0,100.6797,101.4308,100.6515,101.3463,707189.0
2018-12-06 15:00:00,107.95,108.3,107.69,108.0,693802.0,101.3463,101.6749,101.1022,101.3932,693802.0
2018-12-06 15:10:00,107.99,108.18,107.79,108.13,735919.0,101.3838,101.5622,101.1961,101.5153,735919.0
2018-12-06 15:20:00,108.12,108.43,107.89,108.35,903987.0,101.5059,101.7969,101.2899,101.7218,903987.0
2018-12-06 15:30:00,108.34,108.89,108.26,108.72,1018332.0,101.7124,102.2288,101.6373,102.0692,1018332.0
2018-12-06 15:40:00,108.71,109.15,108.35,109.08,1124948.0,102.0598,102.4729,101.7218,102.4071,1124948.0
2018-12-06 15:50:00,109.08,109.24,108.86,109.18,2441151.0,102.4071,102.5574,102.2006,102.501,2441151.0
2018-12-07 09:30:00,108.42,109.01,108.11,108.96,1586174.0,101.7875,102.3414,101.4965,102.2945,1586174.0
2018-12-07 09:40:00,108.95,109.34,108.88,109.18,951579.0,102.2851,102.6512,102.2194,102.501,951579.0
2018-12-07 09:50:00,109.17,109.45,108.9,109.05,673133.0,102.4916,102.7545,102.2382,102.379,673133.0
2018-12-07 10:00:00,109.06,109.35,108.79,108.82,803101.0,102.3884,102.6606,102.1349,102.1631,803101.0
2018-12-07 10:10:00,108.8,108.81,107.77,107.89,1079676.0,102.1443,102.1537,101.1773,101.2899,1079676.0
2018-12-07 10:20:00,107.9,108.3,107.71,108.25,771295.0,101.2993,101.6749,101.121,101.6279,771295.0
2018-12-07 10:30:00,108.26,108.39,107.52,107.65,885068.0,101.6373,101.7594,100.9426,101.0646,885068.0
2018-12-07 10:40:00,107.65,107.86,107.39,107.43,968123.0,101.0646,101.2618,100.8205,100.8581,968123.0
2018-12-07 10:50:00,107.44,107.54,107.21,107.37,662702.0,100.8675,100.9614,100.6515,100.8018,662702.0
2018-12-07 11:00:00,107.38,107.6,106.95,107.12,1045452.0,100.8111,101.0177,100.4074,100.567,1045452.0
2018-12-07 11:10:00,107.12,107.2,106.83,107.02,962057.0,100.567,100.6422,100.2948,100.4732,962057.0
2018-12-07 11:20:00,107.03,107.14,106.5,106.73,858509.0,100.4826,100.5858,99.985,100.2009,858509.0
2018-12-07 11:30:00,106.72,106.83,106.39,106.56,829016.0,100.1915,100.2948,99.8817,100.0413,829016.0
2018-12-07 11:40:00,106.56,107.08,106.45,106.94,855094.0,100.0413,100.5295,99.938,100.3981,855094.0
2018-12-07 11:50:00,106.95,106.96,106.12,106.12,716237.0,100.4074,100.4168,99.6282,99.6282,716237.0
2018-12-07 12:00:00,106.12,106.58,106.07,106.45,490447.0,99.6282,100.0601,99.5813,99.938,490447.0
2018-12-07 12:10:00,106.44,106.78,106.25,106.37,623870.0,99.9286,100.2478,99.7503,99.8629,623870.0
2018-12-07 12:20:00,106.37,106.77,106.34,106.65,590745.0,99.8629,100.2385,99.8348,100.1258,590745.0
2018-12-07 12:30:00,106.65,106.65,106.24,106.35,590071.0,100.1258,100.1258,99.7409,99.8442,590071.0
2018-12-07 12:40:00,106.36,106.38,105.97,106.0,571563.0,99.8535,99.8723,99.4874,99.5156,571563.0
2018-12-07 12:50:00,105.98,106.87,105.98,106.69,552368.0,99.4968,100.3323,99.4968,100.1634,552368.0
2018-12-07 13:00:00,106.68,107.0,106.37,106.42,573183.0,100.154,100.4544,99.8629,99.9099,573183.0
2018-12-07 13:10:00,106.43,106.51,106.15,106.18,445514.0,99.9193,99.9944,99.6564,99.6846,445514.0
2018-12-07 13:20:00,106.17,106.61,106.15,106.58,556824.0,99.6752,100.0882,99.6564,100.0601,556824.0
2018-12-07 13:30:00,106.57,106.62,106.09,106.2,488922.0,100.0507,100.0976,99.6001,99.7033,488922.0
2018-12-07 13:40:00,106.19,106.38,105.91,105.94,583460.0,99.6939,99.8723,99.4311,99.4592,583460.0
2018-12-07 13:50:00,105.94,105.94,105.45,105.49,740244.0,99.4592,99.4592,98.9992,99.0368,740244.0
2018-12-07 14:00:00,105.5,105.63,105.2,105.21,754795.0,99.0461,99.1682,98.7645,98.7739,754795.0
2018-12-07 14:10:00,105.22,105.62,104.97,105.58,1019476.0,98.7833,99.1588,98.5486,99.1213,1019476.0
2018-12-07 14:20:00,105.57,105.74,105.15,105.53,877611.0,99.1119,99.2715,98.7176,99.0743,877611.0
2018-12-07 14:30:00,105.54,105.64,105.2,105.2,730825.0,99.0837,99.1776,98.7645,98.7645,730825.0
2018-12-07 14:40:00,105.2,105.41,104.82,105.28,864604.0,98.7645,98.9617,98.4077,98.8396,864604.0
2018-12-07 14:50:00,105.29,105.49,104.58,104.65,1027970.0,98.849,99.0368,98.1824,98.2481,1027970.0
2018-12-07 15:00:00,104.66,104.82,104.3,104.82,1310372.0,98.2575,98.4077,97.9196,98.4077,1310372.0
2018-12-07 15:10:00,104.81,105.0,104.5,104.83,1022469.0,98.3984,98.5767,98.1073,98.4171,1022469.0
2018-12-07 15:20:00,104.83,105.06,104.49,104.93,804159.0,98.4171,98.6331,98.0979,98.511,804159.0
2018-12-07 15:30:00,104.93,105.63,104.76,105.0,1165247.0,98.511,99.1682,98.3514,98.5767,1165247.0
2018-12-07 15:40:00,104.99,105.19,104.59,104.61,1353750.0,98.5673,98.7551,98.1918,98.2106,1353750.0
2018-12-07 15:50:00,104.61,105.13,104.6,104.79,2951645.0,98.2106,98.6988,98.2012,98.3796,2951645.0
2018-12-10 09:30:00,104.8,106.38,104.58,105.97,1527619.0,98.389,99.8723,98.1824,99.4874,1527619.0
2018-12-10 09:40:00,105.98,106.66,105.67,105.69,1163773.0,99.4968,100.1352,99.2057,99.2245,1163773.0
2018-12-10 09:50:00,105.69,105.73,104.92,105.09,1195799.0,99.2245,99.2621,98.5016,98.6612,1195799.0
2018-12-10 10:00:00,105.08,105.96,105.01,105.74,863709.0,98.6518,99.478,98.5861,99.2715,863709.0
2018-12-10 10:10:00,105.74,106.29,105.62,106.22,848347.0,99.2715,99.7878,99.1588,99.7221,848347.0
2018-12-10 10:20:00,106.22,106.28,105.46,105.63,778844.0,99.7221,99.7784,99.0086,99.1682,778844.0
2018-12-10 10:30:00,105.64,105.82,104.96,104.97,830663.0,99.1776,99.3466,98.5392,98.5486,830663.0
2018-12-10 10:40:00,104.96,105.25,104.64,105.02,1036567.0,98.5392,98.8114,98.2388,98.5955,1036567.0
2018-12-10 10:50:00,105.02,105.33,104.4,104.74,1081599.0,98.5955,98.8865,98.0134,98.3326,1081599.0
2018-12-10 11:00:00,104.74,104.79,103.89,104.17,1273387.0,98.3326,98.3796,97.5346,97.7975,1273387.0
2018-12-10 11:10:00,104.18,104.44,104.0,104.35,890622.0,97.8069,98.051,97.6379,97.9665,890622.0
2018-12-10 11:20:00,104.34,104.65,104.1,104.65,758755.0,97.9571,98.2481,97.7318,98.2481,758755.0
2018-12-10 11:30:00,104.64,105.07,104.45,105.0,959419.0,98.2388,98.6425,98.0604,98.5767,959419.0
2018-12-10 11:40:00,105.0,105.22,104.82,104.99,762089.0,98.5767,98.7833,98.4077,98.5673,762089.0
2018-12-10 11:50:00,104.99,105.12,104.58,104.7,721032.0,98.5673,98.6894,98.1824,98.2951,721032.0
2018-12-10 12:00:00,104.67,104.78,104.28,104.59,632371.0,98.2669,98.3702,97.9008,98.1918,632371.0
2018-12-10 12:10:00,104.58,104.97,104.3,104.35,529508.0,98.1824,98.5486,97.9196,97.9665,529508.0
2018-12-10 12:20:00,104.35,104.63,104.21,104.44,465210.0,97.9665,98.2294,97.8351,98.051,465210.0
2018-12-10 12:30:00,104.42,105.51,104.42,105.47,658138.0,98.0322,99.0555,98.0322,99.018,658138.0
2018-12-10 12:40:00,105.47,105.93,105.3,105.71,711807.0,99.018,99.4498,98.8584,99.2433,711807.0
2018-12-10 12:50:00,105.71,105.97,105.59,105.86,670543.0,99.2433,99.4874,99.1306,99.3841,670543.0
2018-12-10 13:00:00,105.86,106.11,105.81,105.99,735038.0,99.3841,99.6188,99.3372,99.5062,735038.0
2018-12-10 13:10:00,105.98,106.28,105.78,106.04,608399.0,99.4968,99.7784,99.309,99.5531,608399.0
2018-12-10 13:20:00,106.04,106.12,105.64,105.7,375527.0,99.5531,99.6282,99.1776,99.2339,375527.0
2018-12-10 13:30:00,105.69,106.41,105.64,106.19,447676.0,99.2245,99.9005,99.1776,99.6939,447676.0
2018-12-10 13:40:00,106.19,106.28,105.98,106.15,399367.0,99.6939,99.7784,99.4968,99.6564,399367.0
2018-12-10 13:50:00,106.14,106.48,106.14,106.23,383177.0,99.647,99.9662,99.647,99.7315,383177.0
2018-12-10 14:00:00,106.24,106.7,106.18,106.58,510124.0,99.7409,100.1727,99.6846,100.0601,510124.0
2018-12-10 14:10:00,106.59,106.68,106.28,106.36,653853.0,100.0695,100.154,99.7784,99.8535,653853.0
2018-12-10 14:20:00,106.36,106.74,106.19,106.66,456476.0,99.8535,100.2103,99.6939,100.1352,456476.0
2018-12-10 14:30:00,106.67,107.13,106.66,107.03,712855.0,100.1446,100.5764,100.1352,100.4826,712855.0
2018-12-10 14:40:00,107.04,107.36,106.96,107.26,831915.0,100.4919,100.7924,100.4168,100.6985,831915.0
2018-12-10 14:50:00,107.26,107.42,106.76,106.87,635081.0,100.6985,100.8487,100.2291,100.3323,635081.0
2018-12-10 15:00:00,106.87,107.22,106.77,107.17,644347.0,100.3323,100.6609,100.2385,100.614,644347.0
2018-12-10 15:10:00,107.17,107.25,106.83,106.98,667004.0,100.614,100.6891,100.2948,100.4356,667004.0
2018-12-10 15:20:00,106.97,107.06,106.9,107.05,583369.0,100.4262,100.5107,100.3605,100.5013,583369.0
2018-12-10 15:30:00,107.05,107.98,107.05,107.84,1440640.0,100.5013,101.3744,100.5013,101.243,1440640.0
2018-12-10 15:40:00,107.83,107.9,107.44,107.51,1245538.0,101.2336,101.2993,100.8675,100.9332,1245538.0
2018-12-10 15:50:00,107.5,107.83,107.43,107.54,2203624.0,100.9238,101.2336,100.8581,100.9614,2203624.0
2018-12-11 09:30:00,109.84,110.15,109.65,109.77,2892527.0,103.1207,103.4117,102.9423,103.0549,2892527.0
2018-12-11 09:40:00,109.76,110.27,109.73,110.04,1533264.0,103.0455,103.5243,103.0174,103.3084,1533264.0
2018-12-11 09:50:00,110.03,110.93,110.0,110.73,1612440.0,103.299,104.144,103.2709,103.9562,1612440.0
2018-12-11 10:00:00,110.74,110.95,109.96,109.97,1385657.0,103.9656,104.1628,103.2333,103.2427,1385657.0
2018-12-11 10:10:00,109.95,110.0,109.53,109.91,1961473.0,103.2239,103.2709,102.8296,103.1864,1961473.0
2018-12-11 10:20:00,109.91,110.62,109.89,110.55,1029985.0,103.1864,103.8529,103.1676,103.7872,1029985.0
2018-12-11 10:30:00,110.55,110.69,110.01,110.32,791592.0,103.7872,103.9187,103.2803,103.5713,791592.0
2018-12-11 10:40:00,110.33,110.4,109.82,109.91,707950.0,103.5807,103.6464,103.1019,103.1864,707950.0
2018-12-11 10:50:00,109.9,109.91,109.61,109.83,1493189.0,103.177,103.1864,102.9047,103.1113,1493189.0
2018-12-11 11:00:00,109.83,109.91,109.5,109.83,926392.0,103.1113,103.1864,102.8015,103.1113,926392.0
2018-12-11 11:10:00,109.82,109.88,109.29,109.5,805153.0,103.1019,103.1582,102.6043,102.8015,805153.0
2018-12-11 11:20:00,109.51,109.69,109.38,109.54,683920.0,102.8108,102.9798,102.6888,102.839,683920.0
2018-12-11 11:30:00,109.52,109.55,108.86,109.05,760532.0,102.8202,102.8484,102.2006,102.379,760532.0
2018-12-11 11:40:00,109.06,109.42,108.83,109.28,756801.0,102.3884,102.7263,102.1724,102.5949,756801.0
2018-12-11 11:50:00,109.27,109.6,109.25,109.48,528623.0,102.5855,102.8953,102.5667,102.7827,528623.0
2018-12-11 12:00:00,109.48,109.48,108.43,108.66,857355.0,102.7827,102.7827,101.7969,102.0128,857355.0
2018-12-11 12:10:00,108.65,108.66,108.17,108.4,759151.0,102.0035,102.0128,101.5528,101.7687,759151.0
2018-12-11 12:20:00,108.41,108.82,108.39,108.56,571996.0,101.7781,102.1631,101.7594,101.919,571996.0
2018-12-11 12:30:00,108.57,108.85,108.23,108.33,644372.0,101.9283,102.1912,101.6091,101.703,644372.0
2018-12-11 12:40:00,108.34,108.79,108.33,108.68,568706.0,101.7124,102.1349,101.703,102.0316,568706.0
2018-12-11 12:50:00,108.68,108.82,108.44,108.55,528811.0,102.0316,102.1631,101.8063,101.9096,528811.0
2018-12-11 13:00:00,108.55,108.66,108.23,108.44,453176.0,101.9096,102.0128,101.6091,101.8063,453176.0
2018-12-11 13:10:00,108.45,108.53,108.12,108.51,422671.0,101.8157,101.8908,101.5059,101.872,422671.0
2018-12-11 13:20:00,108.5,108.68,108.28,108.42,433850.0,101.8626,102.0316,101.6561,101.7875,433850.0
2018-12-11 13:30:00,108.42,108.42,108.12,108.27,335566.0,101.7875,101.7875,101.5059,101.6467,335566.0
2018-12-11 13:40:00,108.27,108.27,107.65,107.77,869103.0,101.6467,101.6467,101.0646,101.1773,869103.0
2018-12-11 13:50:00,107.77,107.89,107.44,107.57,642532.0,101.1773,101.2899,100.8675,100.9895,642532.0
2018-12-11 14:00:00,107.58,107.86,107.52,107.56,473262.0,100.9989,101.2618,100.9426,100.9801,473262.0
2018-12-11 14:10:00,107.54,107.99,107.5,107.92,488109.0,100.9614,101.3838,100.9238,101.3181,488109.0
2018-12-11 14:20:00,107.91,108.53,107.77,108.47,720072.0,101.3087,101.8908,101.1773,101.8345,720072.0
2018-12-11 14:30:00,108.47,108.84,108.46,108.64,786734.0,101.8345,102.1818,101.8251,101.9941,786734.0
2018-12-11 14:40:00,108.67,109.2,108.54,108.85,813946.0,102.0222,102.5198,101.9002,102.1912,813946.0
2018-12-11 14:50:00,108.85,109.05,108.72,108.84,550239.0,102.1912,102.379,102.0692,102.1818,550239.0
2018-12-11 15:00:00,108.85,108.94,108.46,108.88,731264.0,102.1912,102.2757,101.8251,102.2194,731264.0
2018-12-11 15:10:00,108.87,109.55,108.85,109.25,994998.0,102.21,102.8484,102.1912,102.5667,994998.0
2018-12-11 15:20:00,109.24,109.38,109.1,109.11,502557.0,102.5574,102.6888,102.4259,102.4353,502557.0
2018-12-11 15:30:00,109.11,109.52,109.02,109.03,693397.0,102.4353,102.8202,102.3508,102.3602,693397.0
2018-12-11 15:40:00,109.02,109.07,108.8,108.92,1002828.0,102.3508,102.3978,102.1443,102.2569,1002828.0
2018-12-11 15:50:00,108.92,109.14,108.54,108.6,2319107.0,102.2569,102.4635,101.9002,101.9565,2319107.0
2018-12-12 09:30:00,110.89,111.18,110.56,110.8,2089153.0,104.1064,104.3787,103.7966,104.0219,2089153.0
2018-12-12 09:40:00,110.81,110.82,110.04,110.11,836818.0,104.0313,104.0407,103.3084,103.3741,836818.0
2018-12-12 09:50:00,110.12,110.42,109.91,110.42,812578.0,103.3835,103.6652,103.1864,103.6652,812578.0
2018-12-12 10:00:00,110.41,110.84,110.32,110.81,907286.0,103.6558,104.0595,103.5713,104.0313,907286.0
2018-12-12 10:10:00,110.8,110.93,110.63,110.83,802910.0,104.0219,104.144,103.8623,104.0501,802910.0
2018-12-12 10:20:00,110.84,110.85,110.49,110.53,567322.0,104.0595,104.0689,103.7309,103.7684,567322.0
2018-12-12 10:30:00,110.54,110.9,110.47,110.73,696942.0,103.7778,104.1158,103.7121,103.9562,696942.0
2018-12-12 10:40:00,110.73,110.99,110.61,110.97,782535.0,103.9562,104.2003,103.8436,104.1815,782535.0
2018-12-12 10:50:00,110.97,111.07,110.82,111.0,826248.0,104.1815,104.2754,104.0407,104.2097,826248.0
2018-12-12 11:00:00,111.01,111.04,110.78,110.87,689087.0,104.2191,104.2472,104.0032,104.0876,689087.0
2018-12-12 11:10:00,110.86,111.22,110.75,111.15,759493.0,104.0783,104.4162,103.975,104.3505,759493.0
2018-12-12 11:20:00,111.16,111.22,111.06,111.11,692774.0,104.3599,104.4162,104.266,104.313,692774.0
2018-12-12 11:30:00,111.12,111.24,110.91,111.0,619111.0,104.3224,104.435,104.1252,104.2097,619111.0
2018-12-12 11:40:00,110.99,111.19,110.98,111.17,429434.0,104.2003,104.3881,104.1909,104.3693,429434.0
2018-12-12 11:50:00,111.16,111.27,110.91,111.06,499336.0,104.3599,104.4632,104.1252,104.266,499336.0
2018-12-12 12:00:00,111.07,111.22,110.65,110.8,742312.0,104.2754,104.4162,103.8811,104.0219,742312.0
2018-12-12 12:10:00,110.81,110.91,110.66,110.72,396994.0,104.0313,104.1252,103.8905,103.9468,396994.0
2018-12-12 12:20:00,110.7,110.82,110.6,110.65,412797.0,103.928,104.0407,103.8342,103.8811,412797.0
2018-12-12 12:30:00,110.66,110.71,110.42,110.5,513031.0,103.8905,103.9374,103.6652,103.7403,513031.0
2018-12-12 12:40:00,110.49,110.59,110.41,110.51,290957.0,103.7309,103.8248,103.6558,103.7497,290957.0
2018-12-12 12:50:00,110.51,110.73,110.5,110.61,389620.0,103.7497,103.9562,103.7403,103.8436,389620.0
2018-12-12 13:00:00,110.62,110.71,110.24,110.44,586078.0,103.8529,103.9374,103.4962,103.6839,586078.0
2018-12-12 13:10:00,110.45,110.66,110.44,110.52,414986.0,103.6933,103.8905,103.6839,103.7591,414986.0
2018-12-12 13:20:00,110.53,110.6,110.43,110.55,262133.0,103.7684,103.8342,103.6746,103.7872,262133.0
2018-12-12 13:30:00,110.56,110.59,110.39,110.48,286163.0,103.7966,103.8248,103.637,103.7215,286163.0
2018-12-12 13:40:00,110.48,110.52,110.23,110.43,306204.0,103.7215,103.7591,103.4868,103.6746,306204.0
2018-12-12 13:50:00,110.43,110.47,110.22,110.27,365385.0,103.6746,103.7121,103.4774,103.5243,365385.0
2018-12-12 14:00:00,110.28,110.28,109.93,109.99,542024.0,103.5337,103.5337,103.2051,103.2615,542024.0
2018-12-12 14:10:00,110.0,110.0,109.67,109.84,449737.0,103.2709,103.2709,102.9611,103.1207,449737.0
2018-12-12 14:20:00,109.85,109.89,109.24,109.39,579175.0,103.13,103.1676,102.5574,102.6982,579175.0
2018-12-12 14:30:00,109.38,109.48,109.04,109.43,653557.0,102.6888,102.7827,102.3696,102.7357,653557.0
2018-12-12 14:40:00,109.43,109.49,109.07,109.25,719742.0,102.7357,102.7921,102.3978,102.5667,719742.0
2018-12-12 14:50:00,109.25,109.73,109.09,109.62,592962.0,102.5667,103.0174,102.4165,102.9141,592962.0
2018-12-12 15:00:00,109.62,109.88,109.48,109.81,585305.0,102.9141,103.1582,102.7827,103.0925,585305.0
2018-12-12 15:10:00,109.81,110.01,109.41,109.54,710885.0,103.0925,103.2803,102.717,102.839,710885.0
2018-12-12 15:20:00,109.53,109.94,109.43,109.47,597294.0,102.8296,103.2145,102.7357,102.7733,597294.0
2018-12-12 15:30:00,109.46,109.94,109.46,109.9,752294.0,102.7639,103.2145,102.7639,103.177,752294.0
2018-12-12 15:40:00,109.9,110.08,109.52,109.54,682878.0,103.177,103.346,102.8202,102.839,682878.0
2018-12-12 15:50:00,109.53,109.54,109.06,109.08,1893861.0,102.8296,102.839,102.3884,102.4071,1893861.0
2018-12-13 09:30:00,109.55,109.86,108.93,109.61,1480240.0,102.8484,103.1394,102.2663,102.9047,1480240.0
2018-12-13 09:40:00,109.63,110.17,109.63,109.77,671447.0,102.9235,103.4305,102.9235,103.0549,671447.0
2018-12-13 09:50:00,109.76,109.96,109.31,109.61,835614.0,103.0455,103.2333,102.6231,102.9047,835614.0
2018-12-13 10:00:00,109.62,110.41,109.59,110.38,985666.0,102.9141,103.6558,102.8859,103.6276,985666.0
2018-12-13 10:10:00,110.38,110.87,110.34,110.43,914219.0,103.6276,104.0876,103.5901,103.6746,914219.0
2018-12-13 10:20:00,110.42,110.44,109.88,110.03,555890.0,103.6652,103.6839,103.1582,103.299,555890.0
2018-12-13 10:30:00,110.03,110.06,109.49,109.59,562591.0,103.299,103.3272,102.7921,102.8859,562591.0
2018-12-13 10:40:00,109.59,109.72,109.17,109.28,746205.0,102.8859,103.008,102.4916,102.5949,746205.0
2018-12-13 10:50:00,109.26,109.27,108.64,109.21,942897.0,102.5761,102.5855,101.9941,102.5292,942897.0
2018-12-13 11:00:00,109.2,109.41,108.9,109.21,557791.0,102.5198,102.717,102.2382,102.5292,557791.0
2018-12-13 11:10:00,109.2,109.26,108.87,109.01,603257.0,102.5198,102.5761,102.21,102.3414,603257.0
2018-12-13 11:20:00,109.04,109.4,108.9,109.26,672028.0,102.3696,102.7076,102.2382,102.5761,672028.0
2018-12-13 11:30:00,109.26,109.43,109.03,109.18,663412.0,102.5761,102.7357,102.3602,102.501,663412.0
2018-12-13 11:40:00,109.19,109.65,108.96,109.45,635790.0,102.5104,102.9423,102.2945,102.7545,635790.0
2018-12-13 11:50:00,109.45,109.45,108.99,109.01,471670.0,102.7545,102.7545,102.3227,102.3414,471670.0
2018-12-13 12:00:00,109.0,109.08,108.7,108.96,525307.0,102.332,102.4071,102.0504,102.2945,525307.0
2018-12-13 12:10:00,108.94,109.2,108.85,109.06,506631.0,102.2757,102.5198,102.1912,102.3884,506631.0
2018-12-13 12:20:00,109.08,109.09,108.74,108.87,369995.0,102.4071,102.4165,102.0879,102.21,369995.0
2018-12-13 12:30:00,108.87,109.35,108.86,109.31,443678.0,102.21,102.6606,102.2006,102.6231,443678.0
2018-12-13 12:40:00,109.33,109.33,109.06,109.26,296323.0,102.6419,102.6419,102.3884,102.5761,296323.0
2018-12-13 12:50:00,109.26,109.35,109.01,109.13,306678.0,102.5761,102.6606,102.3414,102.4541,306678.0
2018-12-13 13:00:00,109.12,109.19,108.8,109.09,346806.0,102.4447,102.5104,102.1443,102.4165,346806.0
2018-12-13 13:10:00,109.09,109.11,108.81,108.97,358820.0,102.4165,102.4353,102.1537,102.3039,358820.0
2018-12-13 13:20:00,108.98,109.14,108.78,109.04,425412.0,102.3133,102.4635,102.1255,102.3696,425412.0
2018-12-13 13:30:00,109.04,109.7,109.0,109.65,598692.0,102.3696,102.9892,102.332,102.9423,598692.0
2018-12-13 13:40:00,109.66,109.77,109.49,109.52,374610.0,102.9517,103.0549,102.7921,102.8202,374610.0
2018-12-13 13:50:00,109.51,109.59,109.13,109.23,347956.0,102.8108,102.8859,102.4541,102.548,347956.0
2018-12-13 14:00:00,109.24,109.27,108.87,108.97,389744.0,102.5574,102.5855,102.21,102.3039,389744.0
2018-12-13 14:10:00,108.96,109.02,108.78,108.99,335014.0,102.2945,102.3508,102.1255,102.3227,335014.0
2018-12-13 14:20:00,109.01,109.02,108.63,108.98,531675.0,102.3414,102.3508,101.9847,102.3133,531675.0
2018-12-13 14:30:00,108.97,109.09,108.7,108.9,412320.0,102.3039,102.4165,102.0504,102.2382,412320.0
2018-12-13 14:40:00,108.9,109.05,108.74,108.85,356289.0,102.2382,102.379,102.0879,102.1912,356289.0
2018-12-13 14:50:00,108.86,109.29,108.85,109.12,453708.0,102.2006,102.6043,102.1912,102.4447,453708.0
2018-12-13 15:00:00,109.12,109.18,109.01,109.01,328676.0,102.4447,102.501,102.3414,102.3414,328676.0
2018-12-13 15:10:00,109.01,109.42,108.9,109.29,556260.0,102.3414,102.7263,102.2382,102.6043,556260.0
2018-12-13 15:20:00,109.29,109.43,109.15,109.19,433736.0,102.6043,102.7357,102.4729,102.5104,433736.0
2018-12-13 15:30:00,109.18,109.34,109.03,109.22,574139.0,102.501,102.6512,102.3602,102.5386,574139.0
2018-12-13 15:40:00,109.21,109.73,109.18,109.45,967940.0,102.5292,103.0174,102.501,102.7545,967940.0
2018-12-13 15:50:00,109.44,109.66,109.33,109.41,1759072.0,102.7451,102.9517,102.6419,102.717,1759072.0
2018-12-14 09:30:00,108.25,108.4,107.68,107.85,1472023.0,101.6279,101.7687,101.0928,101.2524,1472023.0
2018-12-14 09:40:00,107.85,108.43,107.71,108.34,1156055.0,101.2524,101.7969,101.121,101.7124,1156055.0
2018-12-14 09:50:00,108.33,108.67,108.14,108.48,980784.0,101.703,102.0222,101.5246,101.8439,980784.0
2018-12-14 10:00:00,108.47,109.24,108.37,108.82,1127043.0,101.8345,102.5574,101.7406,102.1631,1127043.0
2018-12-14 10:10:00,108.83,109.26,108.68,109.06,784703.0,102.1724,102.5761,102.0316,102.3884,784703.0
2018-12-14 10:20:00,109.07,109.18,108.44,108.49,759329.0,102.3978,102.501,101.8063,101.8532,759329.0
2018-12-14 10:30:00,108.48,108.56,108.32,108.51,969621.0,101.8439,101.919,101.6936,101.872,969621.0
2018-12-14 10:40:00,108.51,108.82,108.33,108.72,713572.0,101.872,102.1631,101.703,102.0692,713572.0
2018-12-14 10:50:00,108.73,109.03,108.67,108.85,635648.0,102.0786,102.3602,102.0222,102.1912,635648.0
2018-12-14 11:00:00,108.86,109.13,108.83,108.94,476912.0,102.2006,102.4541,102.1724,102.2757,476912.0
2018-12-14 11:10:00,108.94,108.95,108.53,108.62,540974.0,102.2757,102.2851,101.8908,101.9753,540974.0
2018-12-14 11:20:00,108.62,108.66,108.12,108.17,834919.0,101.9753,102.0128,101.5059,101.5528,834919.0
2018-12-14 11:30:00,108.17,108.38,107.91,108.1,807820.0,101.5528,101.75,101.3087,101.4871,807820.0
2018-12-14 11:40:00,108.08,108.18,107.87,107.91,985252.0,101.4683,101.5622,101.2712,101.3087,985252.0
2018-12-14 11:50:00,107.91,107.91,107.31,107.42,1694288.0,101.3087,101.3087,100.7454,100.8487,1694288.0
2018-12-14 12:00:00,107.42,107.95,107.41,107.87,1039396.0,100.8487,101.3463,100.8393,101.2712,1039396.0
2018-12-14 12:10:00,107.87,108.0,107.59,107.81,992385.0,101.2712,101.3932,101.0083,101.2148,992385.0
2018-12-14 12:20:00,107.81,107.92,107.53,107.68,854611.0,101.2148,101.3181,100.952,101.0928,854611.0
2018-12-14 12:30:00,107.67,107.94,107.66,107.74,565472.0,101.0834,101.3369,101.074,101.1491,565472.0
2018-12-14 12:40:00,107.73,107.73,107.34,107.42,751780.0,101.1397,101.1397,100.7736,100.8487,751780.0
2018-12-14 12:50:00,107.42,107.59,107.37,107.48,503188.0,100.8487,101.0083,100.8018,100.905,503188.0
2018-12-14 13:00:00,107.48,107.48,107.04,107.37,884433.0,100.905,100.905,100.4919,100.8018,884433.0
2018-12-14 13:10:00,107.37,107.65,107.24,107.24,441091.0,100.8018,101.0646,100.6797,100.6797,441091.0
2018-12-14 13:20:00,107.24,107.24,106.95,106.97,570576.0,100.6797,100.6797,100.4074,100.4262,570576.0
2018-12-14 13:30:00,106.96,106.96,106.3,106.41,1106543.0,100.4168,100.4168,99.7972,99.9005,1106543.0
2018-12-14 13:40:00,106.4,106.64,106.29,106.29,864229.0,99.8911,100.1164,99.7878,99.7878,864229.0
2018-12-14 13:50:00,106.3,106.65,106.23,106.44,595822.0,99.7972,100.1258,99.7315,99.9286,595822.0
2018-12-14 14:00:00,106.43,106.59,106.3,106.43,626870.0,99.9193,100.0695,99.7972,99.9193,626870.0
2018-12-14 14:10:00,106.44,106.57,106.21,106.45,474624.0,99.9286,100.0507,99.7127,99.938,474624.0
2018-12-14 14:20:00,106.45,106.58,106.24,106.48,466742.0,99.938,100.0601,99.7409,99.9662,466742.0
2018-12-14 14:30:00,106.48,106.56,105.87,105.88,756291.0,99.9662,100.0413,99.3935,99.4029,756291.0
2018-12-14 14:40:00,105.88,106.15,105.65,105.7,1147124.0,99.4029,99.6564,99.187,99.2339,1147124.0
2018-12-14 14:50:00,105.71,106.2,105.5,106.14,890529.0,99.2433,99.7033,99.0461,99.647,890529.0
2018-12-14 15:00:00,106.14,106.32,106.05,106.18,719009.0,99.647,99.816,99.5625,99.6846,719009.0
2018-12-14 15:10:00,106.17,106.71,106.12,106.66,801035.0,99.6752,100.1821,99.6282,100.1352,801035.0
2018-12-14 15:20:00,106.66,106.69,106.23,106.4,742858.0,100.1352,100.1634,99.7315,99.8911,742858.0
2018-12-14 15:30:00,106.4,106.66,106.17,106.18,814182.0,99.8911,100.1352,99.6752,99.6846,814182.0
2018-12-14 15:40:00,106.17,106.24,105.73,105.87,1449090.0,99.6752,99.7409,99.2621,99.3935,1449090.0
2018-12-14 15:50:00,105.89,106.52,105.81,106.02,4128943.0,99.4123,100.0038,99.3372,99.5343,4128943.0
2018-12-17 09:30:00,105.57,105.57,104.16,104.26,2470774.0,99.1119,99.1119,97.7881,97.882,2470774.0
2018-12-17 09:40:00,104.25,104.46,103.87,104.13,1312082.0,97.8726,98.0698,97.5159,97.76,1312082.0
2018-12-17 09:50:00,104.13,104.52,103.87,104.41,1301459.0,97.76,98.1261,97.5159,98.0228,1301459.0
2018-12-17 10:00:00,104.42,104.92,104.2,104.79,874076.0,98.0322,98.5016,97.8257,98.3796,874076.0
2018-12-17 10:10:00,104.78,105.2,104.63,104.76,1032952.0,98.3702,98.7645,98.2294,98.3514,1032952.0
2018-12-17 10:20:00,104.76,105.25,104.59,104.99,592760.0,98.3514,98.8114,98.1918,98.5673,592760.0
2018-12-17 10:30:00,104.98,105.05,104.46,104.49,539468.0,98.558,98.6237,98.0698,98.0979,539468.0
2018-12-17 10:40:00,104.48,105.15,104.38,104.95,642388.0,98.0885,98.7176,97.9947,98.5298,642388.0
2018-12-17 10:50:00,104.95,105.36,104.89,105.05,681878.0,98.5298,98.9147,98.4735,98.6237,681878.0
2018-12-17 11:00:00,105.05,105.49,105.02,105.36,818260.0,98.6237,99.0368,98.5955,98.9147,818260.0
2018-12-17 11:10:00,105.37,105.59,105.23,105.51,561968.0,98.9241,99.1306,98.7927,99.0555,561968.0
2018-12-17 11:20:00,105.51,105.56,105.07,105.09,458697.0,99.0555,99.1025,98.6425,98.6612,458697.0
2018-12-17 11:30:00,105.09,105.13,104.83,104.97,462965.0,98.6612,98.6988,98.4171,98.5486,462965.0
2018-12-17 11:40:00,104.98,105.07,104.75,105.03,456651.0,98.558,98.6425,98.342,98.6049,456651.0
2018-12-17 11:50:00,105.04,105.34,104.96,105.33,420971.0,98.6143,98.8959,98.5392,98.8865,420971.0
2018-12-17 12:00:00,105.35,105.8,105.31,105.71,702879.0,98.9053,99.3278,98.8678,99.2433,702879.0
2018-12-17 12:10:00,105.71,105.8,105.51,105.55,694772.0,99.2433,99.3278,99.0555,99.0931,694772.0
2018-12-17 12:20:00,105.56,105.64,105.19,105.33,377893.0,99.1025,99.1776,98.7551,98.8865,377893.0
2018-12-17 12:30:00,105.32,105.32,104.75,104.88,656430.0,98.8772,98.8772,98.342,98.4641,656430.0
2018-12-17 12:40:00,104.88,104.96,104.63,104.64,481663.0,98.4641,98.5392,98.2294,98.2388,481663.0
2018-12-17 12:50:00,104.63,104.63,104.23,104.33,636325.0,98.2294,98.2294,97.8538,97.9477,636325.0
2018-12-17 13:00:00,104.32,104.58,104.1,104.43,637174.0,97.9383,98.1824,97.7318,98.0416,637174.0
2018-12-17 13:10:00,104.42,104.45,103.99,104.01,754816.0,98.0322,98.0604,97.6285,97.6473,754816.0
2018-12-17 13:20:00,104.01,104.07,103.76,103.84,896005.0,97.6473,97.7036,97.4126,97.4877,896005.0
2018-12-17 13:30:00,103.83,104.05,103.09,103.29,1017466.0,97.4783,97.6849,96.7836,96.9713,1017466.0
2018-12-17 13:40:00,103.28,103.6,103.11,103.3,721821.0,96.962,97.2624,96.8024,96.9807,721821.0
2018-12-17 13:50:00,103.31,103.49,103.13,103.2,652346.0,96.9901,97.1591,96.8211,96.8868,652346.0
2018-12-17 14:00:00,103.2,103.31,102.83,102.85,1105055.0,96.8868,96.9901,96.5395,96.5583,1105055.0
2018-12-17 14:10:00,102.85,103.0,102.63,102.75,806150.0,96.5583,96.6991,96.3517,96.4644,806150.0
2018-12-17 14:20:00,102.75,103.01,102.27,102.31,1187786.0,96.4644,96.7085,96.0137,96.0513,1187786.0
2018-12-17 14:30:00,102.31,102.63,102.28,102.39,1036982.0,96.0513,96.3517,96.0231,96.1264,1036982.0
2018-12-17 14:40:00,102.39,102.83,102.37,102.56,867776.0,96.1264,96.5395,96.1076,96.286,867776.0
2018-12-17 14:50:00,102.55,102.62,102.23,102.48,744077.0,96.2766,96.3423,95.9762,96.2109,744077.0
2018-12-17 15:00:00,102.48,102.69,102.25,102.41,962655.0,96.2109,96.408,95.995,96.1452,962655.0
2018-12-17 15:10:00,102.41,102.88,102.37,102.76,1344904.0,96.1452,96.5864,96.1076,96.4738,1344904.0
2018-12-17 15:20:00,102.76,102.77,101.85,102.01,1659089.0,96.4738,96.4832,95.6194,95.7696,1659089.0
2018-12-17 15:30:00,102.01,102.3,101.84,102.15,1844162.0,95.7696,96.0419,95.61,95.9011,1844162.0
2018-12-17 15:40:00,102.15,102.28,101.71,101.93,1894787.0,95.9011,96.0231,95.488,95.6945,1894787.0
2018-12-17 15:50:00,101.94,102.99,101.89,102.98,4043768.0,95.7039,96.6897,95.657,96.6803,4043768.0
2018-12-18 09:30:00,103.77,104.08,102.91,103.07,1748190.0,97.422,97.713,96.6146,96.7648,1748190.0
2018-12-18 09:40:00,103.08,103.77,102.98,103.45,1148446.0,96.7742,97.422,96.6803,97.1216,1148446.0
2018-12-18 09:50:00,103.44,103.63,103.27,103.48,755692.0,97.1122,97.2905,96.9526,97.1497,755692.0
2018-12-18 10:00:00,103.47,103.62,102.93,103.01,1005344.0,97.1403,97.2812,96.6334,96.7085,1005344.0
2018-12-18 10:10:00,103.01,103.42,102.94,103.34,814112.0,96.7085,97.0934,96.6428,97.0183,814112.0
2018-12-18 10:20:00,103.36,103.5,103.0,103.39,717983.0,97.0371,97.1685,96.6991,97.0652,717983.0
2018-12-18 10:30:00,103.4,103.55,103.21,103.48,986466.0,97.0746,97.2154,96.8962,97.1497,986466.0
2018-12-18 10:40:00,103.48,103.49,102.77,103.14,1017477.0,97.1497,97.1591,96.4832,96.8305,1017477.0
2018-12-18 10:50:00,103.14,103.4,103.01,103.04,729320.0,96.8305,97.0746,96.7085,96.7366,729320.0
2018-12-18 11:00:00,103.04,103.3,102.95,103.01,789217.0,96.7366,96.9807,96.6521,96.7085,789217.0
2018-12-18 11:10:00,103.02,103.23,102.86,102.95,650127.0,96.7179,96.915,96.5676,96.6521,650127.0
2018-12-18 11:20:00,102.95,102.96,102.52,102.73,757072.0,96.6521,96.6615,96.2484,96.4456,757072.0
2018-12-18 11:30:00,102.74,103.2,102.72,103.0,599314.0,96.455,96.8868,96.4362,96.6991,599314.0
2018-12-18 11:40:00,103.0,103.26,102.98,103.14,466652.0,96.6991,96.9432,96.6803,96.8305,466652.0
2018-12-18 11:50:00,103.14,103.26,102.93,103.01,454027.0,96.8305,96.9432,96.6334,96.7085,454027.0
2018-12-18 12:00:00,102.98,103.55,102.98,103.44,689212.0,96.6803,97.2154,96.6803,97.1122,689212.0
2018-12-18 12:10:00,103.45,103.85,103.45,103.84,909377.0,97.1216,97.4971,97.1216,97.4877,909377.0
2018-12-18 12:20:00,103.84,103.93,103.6,103.7,492233.0,97.4877,97.5722,97.2624,97.3563,492233.0
2018-12-18 12:30:00,103.71,103.95,103.66,103.76,383580.0,97.3657,97.591,97.3187,97.4126,383580.0
2018-12-18 12:40:00,103.77,103.99,103.7,103.92,412276.0,97.422,97.6285,97.3563,97.5628,412276.0
2018-12-18 12:50:00,103.91,104.2,103.83,104.11,649440.0,97.5534,97.8257,97.4783,97.7412,649440.0
2018-12-18 13:00:00,104.11,104.16,103.95,104.06,490057.0,97.7412,97.7881,97.591,97.6942,490057.0
2018-12-18 13:10:00,104.07,104.14,103.93,104.06,385843.0,97.7036,97.7693,97.5722,97.6942,385843.0
2018-12-18 13:20:00,104.05,104.21,103.82,103.87,565010.0,97.6849,97.8351,97.4689,97.5159,565010.0
2018-12-18 13:30:00,103.85,103.87,103.39,103.45,456682.0,97.4971,97.5159,97.0652,97.1216,456682.0
2018-12-18 13:40:00,103.44,103.76,103.39,103.71,355070.0,97.1122,97.4126,97.0652,97.3657,355070.0
2018-12-18 13:50:00,103.71,103.75,103.32,103.55,478212.0,97.3657,97.4032,96.9995,97.2154,478212.0
2018-12-18 14:00:00,103.53,103.97,103.5,103.96,457306.0,97.1967,97.6097,97.1685,97.6004,457306.0
2018-12-18 14:10:00,103.96,103.99,103.53,103.69,729700.0,97.6004,97.6285,97.1967,97.3469,729700.0
2018-12-18 14:20:00,103.68,103.94,103.64,103.86,468868.0,97.3375,97.5816,97.2999,97.5065,468868.0
2018-12-18 14:30:00,103.86,103.89,103.42,103.66,656505.0,97.5065,97.5346,97.0934,97.3187,656505.0
2018-12-18 14:40:00,103.66,103.71,103.15,103.31,1583055.0,97.3187,97.3657,96.8399,96.9901,1583055.0
2018-12-18 14:50:00,103.31,103.41,103.11,103.13,1180332.0,96.9901,97.084,96.8024,96.8211,1180332.0
2018-12-18 15:00:00,103.15,103.16,102.67,102.89,1949573.0,96.8399,96.8493,96.3893,96.5958,1949573.0
2018-12-18 15:10:00,102.89,103.4,102.79,103.3,982234.0,96.5958,97.0746,96.5019,96.9807,982234.0
2018-12-18 15:20:00,103.31,103.63,103.05,103.27,991401.0,96.9901,97.2905,96.746,96.9526,991401.0
2018-12-18 15:30:00,103.28,103.86,103.27,103.63,880375.0,96.962,97.5065,96.9526,97.2905,880375.0
2018-12-18 15:40:00,103.62,104.51,103.61,104.4,1556278.0,97.2812,98.1167,97.2718,98.0134,1556278.0
2018-12-18 15:50:00,104.4,104.45,103.85,103.94,3169985.0,98.0134,98.0604,97.4971,97.5816,3169985.0
2018-12-19 09:30:00,103.64,104.47,103.51,104.31,1828089.0,97.2999,98.0792,97.1779,97.9289,1828089.0
2018-12-19 09:40:00,104.3,104.64,104.04,104.63,916112.0,97.9196,98.2388,97.6755,98.2294,916112.0
2018-12-19 09:50:00,104.63,105.1,104.52,104.9,1734138.0,98.2294,98.6706,98.1261,98.4829,1734138.0
2018-12-19 10:00:00,104.9,105.44,104.9,105.12,1246315.0,98.4829,98.9898,98.4829,98.6894,1246315.0
2018-12-19 10:10:00,105.13,105.56,105.11,105.42,1150476.0,98.6988,99.1025,98.68,98.971,1150476.0
2018-12-19 10:20:00,105.41,105.62,105.33,105.41,736580.0,98.9617,99.1588,98.8865,98.9617,736580.0
2018-12-19 10:30:00,105.42,105.72,105.39,105.57,911621.0,98.971,99.2527,98.9429,99.1119,911621.0
2018-12-19 10:40:00,105.57,105.64,105.45,105.64,634440.0,99.1119,99.1776,98.9992,99.1776,634440.0
2018-12-19 10:50:00,105.63,105.92,105.62,105.88,616349.0,99.1682,99.4405,99.1588,99.4029,616349.0
2018-12-19 11:00:00,105.89,105.92,105.55,105.61,678759.0,99.4123,99.4405,99.0931,99.1494,678759.0
2018-12-19 11:10:00,105.62,105.65,105.29,105.31,708829.0,99.1588,99.187,98.849,98.8678,708829.0
2018-12-19 11:20:00,105.32,105.66,105.29,105.57,641756.0,98.8772,99.1964,98.849,99.1119,641756.0
2018-12-19 11:30:00,105.57,105.59,105.36,105.52,627885.0,99.1119,99.1306,98.9147,99.0649,627885.0
2018-12-19 11:40:00,105.52,105.91,105.5,105.91,422115.0,99.0649,99.4311,99.0461,99.4311,422115.0
2018-12-19 11:50:00,105.91,106.16,105.89,106.16,531652.0,99.4311,99.6658,99.4123,99.6658,531652.0
2018-12-19 12:00:00,106.16,106.48,106.1,106.44,621088.0,99.6658,99.9662,99.6094,99.9286,621088.0
2018-12-19 12:10:00,106.44,106.54,106.31,106.47,481393.0,99.9286,100.0225,99.8066,99.9568,481393.0
2018-12-19 12:20:00,106.47,106.66,106.42,106.51,449808.0,99.9568,100.1352,99.9099,99.9944,449808.0
2018-12-19 12:30:00,106.52,106.55,106.4,106.43,402814.0,100.0038,100.0319,99.8911,99.9193,402814.0
2018-12-19 12:40:00,106.42,106.57,106.41,106.48,416341.0,99.9099,100.0507,99.9005,99.9662,416341.0
2018-12-19 12:50:00,106.48,106.62,106.19,106.22,474556.0,99.9662,100.0976,99.6939,99.7221,474556.0
2018-12-19 13:00:00,106.23,106.29,106.06,106.11,442685.0,99.7315,99.7878,99.5719,99.6188,442685.0
2018-12-19 13:10:00,106.1,106.16,105.91,106.16,621753.0,99.6094,99.6658,99.4311,99.6658,621753.0
2018-12-19 13:20:00,106.17,106.27,105.83,105.87,591063.0,99.6752,99.769,99.356,99.3935,591063.0
2018-12-19 13:30:00,105.88,106.02,105.82,105.87,441907.0,99.4029,99.5343,99.3466,99.3935,441907.0
2018-12-19 13:40:00,105.87,106.17,105.85,106.05,488687.0,99.3935,99.6752,99.3747,99.5625,488687.0
2018-12-19 13:50:00,106.05,106.69,105.96,106.69,670974.0,99.5625,100.1634,99.478,100.1634,670974.0
2018-12-19 14:00:00,106.69,106.88,104.46,105.12,2842269.0,100.1634,100.3417,98.0698,98.6894,2842269.0
2018-12-19 14:10:00,105.13,105.37,104.43,105.24,2414447.0,98.6988,98.9241,98.0416,98.8021,2414447.0
2018-12-19 14:20:00,105.24,105.65,104.9,105.63,1384033.0,98.8021,99.187,98.4829,99.1682,1384033.0
2018-12-19 14:30:00,105.63,106.09,105.3,105.84,1573843.0,99.1682,99.6001,98.8584,99.3653,1573843.0
2018-12-19 14:40:00,105.84,105.84,104.24,104.76,2225290.0,99.3653,99.3653,97.8632,98.3514,2225290.0
2018-12-19 14:50:00,104.76,104.77,103.0,103.38,2151834.0,98.3514,98.3608,96.6991,97.0558,2151834.0
2018-12-19 15:00:00,103.38,103.41,101.35,102.7,3516810.0,97.0558,97.084,95.15,96.4174,3516810.0
2018-12-19 15:10:00,102.7,103.1,102.25,102.67,2452663.0,96.4174,96.793,95.995,96.3893,2452663.0
2018-12-19 15:20:00,102.67,103.35,102.0,102.83,2957659.0,96.3893,97.0277,95.7603,96.5395,2957659.0
2018-12-19 15:30:00,102.82,103.35,102.54,102.84,1923625.0,96.5301,97.0277,96.2672,96.5489,1923625.0
2018-12-19 15:40:00,102.83,103.34,102.29,103.3,1939767.0,96.5395,97.0183,96.0325,96.9807,1939767.0
2018-12-19 15:50:00,103.3,104.3,103.18,103.69,5175508.0,96.9807,97.9196,96.8681,97.3469,5175508.0
2018-12-20 09:30:00,103.06,104.31,102.97,103.91,1920518.0,96.7554,97.9289,96.6709,97.5534,1920518.0
2018-12-20 09:40:00,103.93,103.93,102.6,102.85,1462950.0,97.5722,97.5722,96.3236,96.5583,1462950.0
2018-12-20 09:50:00,102.84,103.25,102.48,103.15,1529146.0,96.5489,96.9338,96.2109,96.8399,1529146.0
2018-12-20 10:00:00,103.15,103.98,102.99,103.87,1401205.0,96.8399,97.6191,96.6897,97.5159,1401205.0
2018-12-20 10:10:00,103.88,103.88,103.03,103.09,1001892.0,97.5253,97.5253,96.7272,96.7836,1001892.0
2018-12-20 10:20:00,103.08,103.29,102.82,102.97,914596.0,96.7742,96.9713,96.5301,96.6709,914596.0
2018-12-20 10:30:00,102.97,103.41,102.77,103.06,872845.0,96.6709,97.084,96.4832,96.7554,872845.0
2018-12-20 10:40:00,103.07,103.49,102.71,102.72,938101.0,96.7648,97.1591,96.4268,96.4362,938101.0
2018-12-20 10:50:00,102.72,102.84,102.32,102.59,1225933.0,96.4362,96.5489,96.0607,96.3142,1225933.0
2018-12-20 11:00:00,102.56,102.65,102.06,102.23,1302409.0,96.286,96.3705,95.8166,95.9762,1302409.0
2018-12-20 11:10:00,102.23,102.38,101.82,101.86,1221951.0,95.9762,96.117,95.5913,95.6288,1221951.0
2018-12-20 11:20:00,101.85,101.86,101.12,101.19,1630919.0,95.6194,95.6288,94.9341,94.9998,1630919.0
2018-12-20 11:30:00,101.19,101.42,100.86,100.98,1607511.0,94.9998,95.2157,94.69,94.8027,1607511.0
2018-12-20 11:40:00,100.98,101.16,99.43,99.5,2622924.0,94.8027,94.9716,93.3475,93.4132,2622924.0
2018-12-20 11:50:00,99.5,100.64,98.81,100.33,2638405.0,93.4132,94.4835,92.7654,94.1924,2638405.0
2018-12-20 12:00:00,100.35,101.0,100.15,100.29,1344951.0,94.2112,94.8214,94.0234,94.1549,1344951.0
2018-12-20 12:10:00,100.3,100.67,99.8,100.61,1503036.0,94.1643,94.5116,93.6948,94.4553,1503036.0
2018-12-20 12:20:00,100.6,101.31,100.48,101.26,1660942.0,94.4459,95.1125,94.3332,95.0655,1660942.0
2018-12-20 12:30:00,101.24,101.4,100.78,100.9,1058586.0,95.0467,95.197,94.6149,94.7275,1058586.0
2018-12-20 12:40:00,100.9,100.94,100.5,100.64,713655.0,94.7275,94.7651,94.352,94.4835,713655.0
2018-12-20 12:50:00,100.65,101.31,100.55,101.2,847114.0,94.4928,95.1125,94.399,95.0092,847114.0
2018-12-20 13:00:00,101.19,101.23,100.6,100.64,796763.0,94.9998,95.0374,94.4459,94.4835,796763.0
2018-12-20 13:10:00,100.63,101.19,100.33,100.91,681701.0,94.4741,94.9998,94.1924,94.7369,681701.0
2018-12-20 13:20:00,100.9,101.19,100.6,100.9,822085.0,94.7275,94.9998,94.4459,94.7275,822085.0
2018-12-20 13:30:00,100.9,101.08,100.58,100.89,694754.0,94.7275,94.8965,94.4271,94.7182,694754.0
2018-12-20 13:40:00,100.89,101.13,100.35,100.96,668737.0,94.7182,94.9435,94.2112,94.7839,668737.0
2018-12-20 13:50:00,100.97,100.97,100.48,100.54,753850.0,94.7933,94.7933,94.3332,94.3896,753850.0
2018-12-20 14:00:00,100.53,100.66,99.9,100.23,1302824.0,94.3802,94.5022,93.7887,94.0985,1302824.0
2018-12-20 14:10:00,100.23,100.24,99.48,99.67,1097350.0,94.0985,94.1079,93.3944,93.5728,1097350.0
2018-12-20 14:20:00,99.67,101.15,99.66,101.13,1325924.0,93.5728,94.9623,93.5634,94.9435,1325924.0
2018-12-20 14:30:00,101.11,101.78,101.03,101.29,1430398.0,94.9247,95.5537,94.8496,95.0937,1430398.0
2018-12-20 14:40:00,101.29,102.54,101.28,102.44,1668223.0,95.0937,96.2672,95.0843,96.1733,1668223.0
2018-12-20 14:50:00,102.43,102.54,101.52,101.95,1232695.0,96.164,96.2672,95.3096,95.7133,1232695.0
2018-12-20 15:00:00,101.94,101.99,101.18,101.85,1302020.0,95.7039,95.7509,94.9904,95.6194,1302020.0
2018-12-20 15:10:00,101.83,102.26,101.64,101.65,1004322.0,95.6007,96.0044,95.4223,95.4317,1004322.0
2018-12-20 15:20:00,101.65,102.38,101.57,101.62,1186304.0,95.4317,96.117,95.3566,95.4035,1186304.0
2018-12-20 15:30:00,101.63,102.1,101.6,101.84,1058235.0,95.4129,95.8541,95.3847,95.61,1058235.0
2018-12-20 15:40:00,101.83,101.96,100.96,101.17,1654666.0,95.6007,95.7227,94.7839,94.981,1654666.0
2018-12-20 15:50:00,101.18,101.68,100.55,101.68,4121023.0,94.9904,95.4598,94.399,95.4598,4121023.0
2018-12-21 09:30:00,102.38,103.0,100.86,101.29,14799733.0,96.117,96.6991,94.69,95.0937,14799733.0
2018-12-21 09:40:00,101.29,101.4,100.28,100.68,1723148.0,95.0937,95.197,94.1455,94.521,1723148.0
2018-12-21 09:50:00,100.67,100.92,100.33,100.65,1086021.0,94.5116,94.7463,94.1924,94.4928,1086021.0
2018-12-21 10:00:00,100.66,100.77,99.98,100.19,1663208.0,94.5022,94.6055,93.8638,94.061,1663208.0
2018-12-21 10:10:00,100.2,102.65,100.19,102.29,2537246.0,94.0704,96.3705,94.061,96.0325,2537246.0
2018-12-21 10:20:00,102.29,102.48,101.24,102.1,1847165.0,96.0325,96.2109,95.0467,95.8541,1847165.0
2018-12-21 10:30:00,102.09,102.16,101.6,101.9,1000384.0,95.8448,95.9105,95.3847,95.6664,1000384.0
2018-12-21 10:40:00,101.9,102.07,101.61,101.78,744266.0,95.6664,95.826,95.3941,95.5537,744266.0
2018-12-21 10:50:00,101.78,101.99,101.43,101.58,901868.0,95.5537,95.7509,95.2251,95.366,901868.0
2018-12-21 11:00:00,101.58,101.6,100.52,100.58,1077165.0,95.366,95.3847,94.3708,94.4271,1077165.0
2018-12-21 11:10:00,100.58,101.07,100.55,100.93,914057.0,94.4271,94.8871,94.399,94.7557,914057.0
2018-12-21 11:20:00,100.92,101.28,100.78,101.27,781226.0,94.7463,95.0843,94.6149,95.0749,781226.0
2018-12-21 11:30:00,101.28,101.36,100.96,101.01,815033.0,95.0843,95.1594,94.7839,94.8308,815033.0
2018-12-21 11:40:00,101.01,101.1,100.33,100.36,1049324.0,94.8308,94.9153,94.1924,94.2206,1049324.0
2018-12-21 11:50:00,100.36,100.86,100.21,100.36,871606.0,94.2206,94.69,94.0798,94.2206,871606.0
2018-12-21 12:00:00,100.36,100.41,99.55,99.81,1722572.0,94.2206,94.2675,93.4601,93.7042,1722572.0
2018-12-21 12:10:00,99.82,99.99,99.53,99.64,1421112.0,93.7136,93.8732,93.4414,93.5446,1421112.0
2018-12-21 12:20:00,99.65,99.67,98.71,98.83,1918181.0,93.554,93.5728,92.6715,92.7842,1918181.0
2018-12-21 12:30:00,98.82,99.59,98.13,99.54,2404850.0,92.7748,93.4977,92.127,93.4507,2404850.0
2018-12-21 12:40:00,99.53,100.15,99.36,99.75,1209710.0,93.4414,94.0234,93.2818,93.6479,1209710.0
2018-12-21 12:50:00,99.75,99.86,99.16,99.45,1040677.0,93.6479,93.7512,93.094,93.3663,1040677.0
2018-12-21 13:00:00,99.45,99.84,99.16,99.58,996030.0,93.3663,93.7324,93.094,93.4883,996030.0
2018-12-21 13:10:00,99.56,99.82,99.33,99.6,908159.0,93.4695,93.7136,93.2536,93.5071,908159.0
2018-12-21 13:20:00,99.6,100.24,99.48,99.79,1250741.0,93.5071,94.1079,93.3944,93.6855,1250741.0
2018-12-21 13:30:00,99.78,100.03,99.57,99.91,999094.0,93.6761,93.9108,93.4789,93.7981,999094.0
2018-12-21 13:40:00,99.91,100.22,99.67,99.69,1561386.0,93.7981,94.0891,93.5728,93.5916,1561386.0
2018-12-21 13:50:00,99.7,99.86,99.29,99.62,754215.0,93.601,93.7512,93.216,93.5259,754215.0
2018-12-21 14:00:00,99.63,99.93,99.44,99.5,987130.0,93.5352,93.8169,93.3569,93.4132,987130.0
2018-12-21 14:10:00,99.5,99.65,99.17,99.58,1208712.0,93.4132,93.554,93.1034,93.4883,1208712.0
2018-12-21 14:20:00,99.58,99.74,99.12,99.31,753510.0,93.4883,93.6385,93.0564,93.2348,753510.0
2018-12-21 14:30:00,99.31,99.41,99.17,99.24,568003.0,93.2348,93.3287,93.1034,93.1691,568003.0
2018-12-21 14:40:00,99.24,99.38,98.64,98.8,1182652.0,93.1691,93.3005,92.6058,92.756,1182652.0
2018-12-21 14:50:00,98.81,99.29,98.6,99.03,983160.0,92.7654,93.216,92.5682,92.9719,983160.0
2018-12-21 15:00:00,99.03,99.2,98.84,99.01,794934.0,92.9719,93.1315,92.7936,92.9532,794934.0
2018-12-21 15:10:00,99.0,99.0,98.13,98.2,1450430.0,92.9438,92.9438,92.127,92.1927,1450430.0
2018-12-21 15:20:00,98.21,98.48,97.81,97.86,1581636.0,92.2021,92.4556,91.8266,91.8735,1581636.0
2018-12-21 15:30:00,97.85,98.43,97.56,97.57,2267838.0,91.8641,92.4086,91.5919,91.6013,2267838.0
2018-12-21 15:40:00,97.56,98.3,97.46,98.02,2487052.0,91.5919,92.2866,91.498,92.0237,2487052.0
2018-12-21 15:50:00,98.02,98.43,97.48,98.18,5215859.0,92.0237,92.4086,91.5168,92.1739,5215859.0
2018-12-24 09:30:00,97.68,97.97,96.6,97.17,3030282.0,91.7045,91.9768,90.6906,91.2257,3030282.0
2018-12-24 09:40:00,97.16,97.19,94.53,95.15,3219295.0,91.2163,91.2445,88.7472,89.3293,3219295.0
2018-12-24 09:50:00,95.15,95.77,94.69,95.72,2108126.0,89.3293,89.9114,88.8974,89.8644,2108126.0
2018-12-24 10:00:00,95.72,95.86,94.86,95.77,2194412.0,89.8644,89.9959,89.057,89.9114,2194412.0
2018-12-24 10:10:00,95.78,96.22,95.6,96.15,1896448.0,89.9208,90.3338,89.7518,90.2681,1896448.0
2018-12-24 10:20:00,96.14,96.63,95.9,96.55,1870484.0,90.2587,90.7188,90.0334,90.6437,1870484.0
2018-12-24 10:30:00,96.56,97.16,96.06,96.85,1545198.0,90.653,91.2163,90.1836,90.9253,1545198.0
2018-12-24 10:40:00,96.85,97.85,96.76,97.09,2012979.0,90.9253,91.8641,90.8408,91.1506,2012979.0
2018-12-24 10:50:00,97.08,97.08,96.11,96.76,1368643.0,91.1412,91.1412,90.2306,90.8408,1368643.0
2018-12-24 11:00:00,96.77,97.01,96.12,96.3,1023443.0,90.8502,91.0755,90.24,90.4089,1023443.0
2018-12-24 11:10:00,96.3,96.35,95.71,96.07,1100764.0,90.4089,90.4559,89.855,90.193,1100764.0
2018-12-24 11:20:00,96.06,96.23,95.69,95.89,1193181.0,90.1836,90.3432,89.8363,90.024,1193181.0
2018-12-24 11:30:00,95.88,96.11,95.68,95.91,1132319.0,90.0146,90.2306,89.8269,90.0428,1132319.0
2018-12-24 11:40:00,95.91,96.05,95.05,95.12,1201176.0,90.0428,90.1742,89.2354,89.3011,1201176.0
2018-12-24 11:50:00,95.1,95.5,94.93,95.16,1301829.0,89.2824,89.6579,89.1228,89.3387,1301829.0
2018-12-24 12:00:00,95.16,95.63,95.0,95.02,1121507.0,89.3387,89.7799,89.1885,89.2073,1121507.0
2018-12-24 12:10:00,95.01,95.44,94.89,95.05,1662382.0,89.1979,89.6016,89.0852,89.2354,1662382.0
2018-12-24 12:20:00,95.05,95.63,94.74,95.1,1346536.0,89.2354,89.7799,88.9444,89.2824,1346536.0
2018-12-24 12:30:00,95.11,95.46,94.94,95.1,1085482.0,89.2917,89.6203,89.1321,89.2824,1085482.0
2018-12-24 12:40:00,95.1,95.21,94.7,95.05,1362925.0,89.2824,89.3856,88.9068,89.2354,1362925.0
2018-12-24 12:50:00,95.04,95.15,93.98,94.01,3064883.0,89.226,89.3293,88.2309,88.259,3064883.0
2018-12-26 09:30:00,95.23,97.21,95.14,97.17,2771376.0,89.4044,91.2633,89.3199,91.2257,2771376.0
2018-12-26 09:40:00,97.17,97.19,96.13,96.22,1418992.0,91.2257,91.2445,90.2493,90.3338,1418992.0
2018-12-26 09:50:00,96.24,96.46,93.96,95.66,1188804.0,90.3526,90.5592,88.2121,89.8081,1188804.0
2018-12-26 10:00:00,95.66,95.84,95.19,95.63,1258815.0,89.8081,89.9771,89.3669,89.7799,1258815.0
2018-12-26 10:10:00,95.63,95.69,94.84,95.0,1138966.0,89.7799,89.8363,89.0383,89.1885,1138966.0
2018-12-26 10:20:00,94.98,95.63,94.95,95.29,995147.0,89.1697,89.7799,89.1415,89.4607,995147.0
2018-12-26 10:30:00,95.29,95.55,94.96,95.03,814462.0,89.4607,89.7048,89.1509,89.2166,814462.0
2018-12-26 10:40:00,95.03,95.36,94.93,95.27,640797.0,89.2166,89.5265,89.1228,89.442,640797.0
2018-12-26 10:50:00,95.27,95.47,94.67,94.83,939929.0,89.442,89.6297,88.8787,89.0289,939929.0
2018-12-26 11:00:00,94.83,95.54,94.76,95.44,848666.0,89.0289,89.6954,88.9632,89.6016,848666.0
2018-12-26 11:10:00,95.43,95.99,95.41,95.89,811718.0,89.5922,90.1179,89.5734,90.024,811718.0
2018-12-26 11:20:00,95.9,96.02,95.49,95.94,737580.0,90.0334,90.1461,89.6485,90.071,737580.0
2018-12-26 11:30:00,95.94,96.55,95.92,96.45,1452912.0,90.071,90.6437,90.0522,90.5498,1452912.0
2018-12-26 11:40:00,96.45,96.81,96.41,96.68,956257.0,90.5498,90.8878,90.5122,90.7657,956257.0
2018-12-26 11:50:00,96.68,97.13,96.39,97.1,885233.0,90.7657,91.1882,90.4934,91.16,885233.0
2018-12-26 12:00:00,97.09,97.46,96.96,97.4,1010287.0,91.1506,91.498,91.0286,91.4417,1010287.0
2018-12-26 12:10:00,97.39,97.95,97.3,97.59,1299249.0,91.4323,91.958,91.3478,91.62,1299249.0
2018-12-26 12:20:00,97.6,97.88,97.35,97.45,961238.0,91.6294,91.8923,91.3947,91.4886,961238.0
2018-12-26 12:30:00,97.45,97.88,97.31,97.71,776798.0,91.4886,91.8923,91.3572,91.7327,776798.0
2018-12-26 12:40:00,97.71,98.08,97.58,97.83,731447.0,91.7327,92.0801,91.6106,91.8454,731447.0
2018-12-26 12:50:00,97.84,98.16,97.77,98.0,627140.0,91.8547,92.1552,91.789,92.005,627140.0
2018-12-26 13:00:00,98.0,98.13,97.54,97.69,880768.0,92.005,92.127,91.5731,91.7139,880768.0
2018-12-26 13:10:00,97.68,97.77,97.06,97.13,592059.0,91.7045,91.789,91.1225,91.1882,592059.0
2018-12-26 13:20:00,97.12,97.85,97.09,97.74,769347.0,91.1788,91.8641,91.1506,91.7609,769347.0
2018-12-26 13:30:00,97.74,98.0,97.67,97.95,627174.0,91.7609,92.005,91.6951,91.958,627174.0
2018-12-26 13:40:00,97.96,98.27,97.89,98.11,507086.0,91.9674,92.2584,91.9017,92.1082,507086.0
2018-12-26 13:50:00,98.12,98.6,98.12,98.58,699815.0,92.1176,92.5682,92.1176,92.5495,699815.0
2018-12-26 14:00:00,98.59,98.64,98.24,98.42,599619.0,92.5589,92.6058,92.2303,92.3993,599619.0
2018-12-26 14:10:00,98.42,98.67,98.02,98.11,979259.0,92.3993,92.634,92.0237,92.1082,979259.0
2018-12-26 14:20:00,98.11,98.26,97.84,98.06,608843.0,92.1082,92.249,91.8547,92.0613,608843.0
2018-12-26 14:30:00,98.08,98.53,98.07,98.48,601744.0,92.0801,92.5025,92.0707,92.4556,601744.0
2018-12-26 14:40:00,98.49,98.62,98.15,98.16,752820.0,92.465,92.587,92.1458,92.1552,752820.0
2018-12-26 14:50:00,98.16,98.6,98.14,98.53,751369.0,92.1552,92.5682,92.1364,92.5025,751369.0
2018-12-26 15:00:00,98.52,98.71,98.28,98.55,885492.0,92.4931,92.6715,92.2678,92.5213,885492.0
2018-12-26 15:10:00,98.55,98.75,98.44,98.45,779473.0,92.5213,92.7091,92.418,92.4274,779473.0
2018-12-26 15:20:00,98.44,98.92,98.41,98.86,861979.0,92.418,92.8687,92.3899,92.8123,861979.0
2018-12-26 15:30:00,98.86,99.16,98.76,99.13,1213158.0,92.8123,93.094,92.7185,93.0658,1213158.0
2018-12-26 15:40:00,99.13,99.75,99.0,99.47,1637540.0,93.0658,93.6479,92.9438,93.385,1637540.0
2018-12-26 15:50:00,99.47,100.69,99.44,100.69,4520324.0,93.385,94.5304,93.3569,94.5304,4520324.0
2018-12-27 09:30:00,99.25,99.75,98.52,99.4,1885577.0,93.1785,93.6479,92.4931,93.3193,1885577.0
2018-12-27 09:40:00,99.39,99.63,98.46,98.54,1144410.0,93.3099,93.5352,92.4368,92.5119,1144410.0
2018-12-27 09:50:00,98.53,98.79,98.39,98.72,861954.0,92.5025,92.7466,92.3711,92.6809,861954.0
2018-12-27 10:00:00,98.7,99.02,98.24,98.29,1083488.0,92.6621,92.9626,92.2303,92.2772,1083488.0
2018-12-27 10:10:00,98.29,98.44,97.64,97.66,1214699.0,92.2772,92.418,91.667,91.6858,1214699.0
2018-12-27 10:20:00,97.66,97.83,97.34,97.4,1029713.0,91.6858,91.8454,91.3853,91.4417,1029713.0
2018-12-27 10:30:00,97.4,97.91,97.13,97.69,1515381.0,91.4417,91.9205,91.1882,91.7139,1515381.0
2018-12-27 10:40:00,97.68,98.41,97.56,98.26,1193145.0,91.7045,92.3899,91.5919,92.249,1193145.0
2018-12-27 10:50:00,98.27,98.28,97.82,97.89,961699.0,92.2584,92.2678,91.836,91.9017,961699.0
2018-12-27 11:00:00,97.88,98.07,97.63,97.72,781098.0,91.8923,92.0707,91.6576,91.7421,781098.0
2018-12-27 11:10:00,97.72,98.4,97.66,98.31,715894.0,91.7421,92.3805,91.6858,92.296,715894.0
2018-12-27 11:20:00,98.31,98.56,98.19,98.48,667785.0,92.296,92.5307,92.1833,92.4556,667785.0
2018-12-27 11:30:00,98.48,98.81,98.28,98.43,922134.0,92.4556,92.7654,92.2678,92.4086,922134.0
2018-12-27 11:40:00,98.43,98.45,97.87,98.0,778331.0,92.4086,92.4274,91.8829,92.005,778331.0
2018-12-27 11:50:00,98.0,98.41,97.9,98.28,556864.0,92.005,92.3899,91.9111,92.2678,556864.0
2018-12-27 12:00:00,98.29,98.33,97.77,97.92,652423.0,92.2772,92.3148,91.789,91.9298,652423.0
2018-12-27 12:10:00,97.91,98.19,97.75,98.01,450988.0,91.9205,92.1833,91.7702,92.0143,450988.0
2018-12-27 12:20:00,98.01,98.24,97.5,97.68,820078.0,92.0143,92.2303,91.5355,91.7045,820078.0
2018-12-27 12:30:00,97.69,97.92,97.54,97.76,586000.0,91.7139,91.9298,91.5731,91.7796,586000.0
2018-12-27 12:40:00,97.76,97.78,97.32,97.67,767389.0,91.7796,91.7984,91.3666,91.6951,767389.0
2018-12-27 12:50:00,97.66,98.04,97.55,97.97,601927.0,91.6858,92.0425,91.5825,91.9768,601927.0
2018-12-27 13:00:00,97.96,98.06,97.68,97.98,489775.0,91.9674,92.0613,91.7045,91.9862,489775.0
2018-12-27 13:10:00,97.99,98.1,97.76,97.84,456083.0,91.9956,92.0988,91.7796,91.8547,456083.0
2018-12-27 13:20:00,97.84,97.92,97.67,97.7,436668.0,91.8547,91.9298,91.6951,91.7233,436668.0
2018-12-27 13:30:00,97.7,97.89,97.65,97.71,324065.0,91.7233,91.9017,91.6764,91.7327,324065.0
2018-12-27 13:40:00,97.71,97.72,97.14,97.22,615550.0,91.7327,91.7421,91.1976,91.2727,615550.0
2018-12-27 13:50:00,97.21,97.26,96.85,97.05,863785.0,91.2633,91.3102,90.9253,91.1131,863785.0
2018-12-27 14:00:00,97.05,97.09,96.66,96.71,913149.0,91.1131,91.1506,90.7469,90.7939,913149.0
2018-12-27 14:10:00,96.72,96.98,96.4,96.49,1023257.0,90.8033,91.0474,90.5028,90.5873,1023257.0
2018-12-27 14:20:00,96.47,97.0,96.45,96.95,785078.0,90.5685,91.0661,90.5498,91.0192,785078.0
2018-12-27 14:30:00,96.96,97.2,96.79,97.15,657500.0,91.0286,91.2539,90.869,91.207,657500.0
2018-12-27 14:40:00,97.15,97.87,97.14,97.72,910241.0,91.207,91.8829,91.1976,91.7421,910241.0
2018-12-27 14:50:00,97.72,98.26,97.56,98.26,872186.0,91.7421,92.249,91.5919,92.249,872186.0
2018-12-27 15:00:00,98.26,98.27,97.77,98.17,799995.0,92.249,92.2584,91.789,92.1646,799995.0
2018-12-27 15:10:00,98.18,98.77,97.97,98.64,1081602.0,92.1739,92.7278,91.9768,92.6058,1081602.0
2018-12-27 15:20:00,98.65,99.8,98.65,99.69,1593145.0,92.6152,93.6948,92.6152,93.5916,1593145.0
2018-12-27 15:30:00,99.69,100.34,99.17,100.28,1468845.0,93.5916,94.2018,93.1034,94.1455,1468845.0
2018-12-27 15:40:00,100.27,101.19,100.21,100.42,2372637.0,94.1361,94.9998,94.0798,94.2769,2372637.0
2018-12-27 15:50:00,100.42,101.18,99.85,101.18,2994760.0,94.2769,94.9904,93.7418,94.9904,2994760.0
2018-12-28 09:30:00,102.06,102.41,100.5,100.85,2219685.0,95.8166,96.1452,94.352,94.6806,2219685.0
2018-12-28 09:40:00,100.84,101.76,100.76,101.36,1377596.0,94.6712,95.5349,94.5961,95.1594,1377596.0
2018-12-28 09:50:00,101.37,101.37,100.75,101.15,995642.0,95.1688,95.1688,94.5867,94.9623,995642.0
2018-12-28 10:00:00,101.14,101.22,100.59,100.74,1009849.0,94.9529,95.028,94.4365,94.5773,1009849.0
2018-12-28 10:10:00,100.71,100.92,100.52,100.67,1043520.0,94.5492,94.7463,94.3708,94.5116,1043520.0
2018-12-28 10:20:00,100.68,100.83,99.99,100.1,1033525.0,94.521,94.6618,93.8732,93.9765,1033525.0
2018-12-28 10:30:00,100.08,100.31,99.52,99.91,908579.0,93.9577,94.1736,93.432,93.7981,908579.0
2018-12-28 10:40:00,99.91,100.47,99.81,100.36,828478.0,93.7981,94.3239,93.7042,94.2206,828478.0
2018-12-28 10:50:00,100.37,100.7,100.04,100.11,788537.0,94.23,94.5398,93.9202,93.9859,788537.0
2018-12-28 11:00:00,100.11,100.34,99.76,100.24,938741.0,93.9859,94.2018,93.6573,94.1079,938741.0
2018-12-28 11:10:00,100.23,100.7,100.0,100.28,863216.0,94.0985,94.5398,93.8826,94.1455,863216.0
2018-12-28 11:20:00,100.28,100.7,100.15,100.61,731530.0,94.1455,94.5398,94.0234,94.4553,731530.0
2018-12-28 11:30:00,100.61,101.1,100.43,101.03,777546.0,94.4553,94.9153,94.2863,94.8496,777546.0
2018-12-28 11:40:00,101.03,101.06,100.58,100.69,477697.0,94.8496,94.8778,94.4271,94.5304,477697.0
2018-12-28 11:50:00,100.68,101.07,100.56,100.9,514804.0,94.521,94.8871,94.4083,94.7275,514804.0
2018-12-28 12:00:00,100.91,101.29,100.84,101.1,603636.0,94.7369,95.0937,94.6712,94.9153,603636.0
2018-12-28 12:10:00,101.1,101.12,100.52,100.6,439467.0,94.9153,94.9341,94.3708,94.4459,439467.0
2018-12-28 12:20:00,100.61,101.0,100.59,100.87,470076.0,94.4553,94.8214,94.4365,94.6994,470076.0
2018-12-28 12:30:00,100.87,101.1,100.81,101.1,419852.0,94.6994,94.9153,94.6431,94.9153,419852.0
2018-12-28 12:40:00,101.1,101.21,100.87,100.95,379177.0,94.9153,95.0186,94.6994,94.7745,379177.0
2018-12-28 12:50:00,100.95,101.1,100.65,100.75,356435.0,94.7745,94.9153,94.4928,94.5867,356435.0
2018-12-28 13:00:00,100.75,100.89,100.63,100.86,490666.0,94.5867,94.7182,94.4741,94.69,490666.0
2018-12-28 13:10:00,100.85,101.06,100.73,100.74,380137.0,94.6806,94.8778,94.5679,94.5773,380137.0
2018-12-28 13:20:00,100.74,100.77,100.38,100.57,413267.0,94.5773,94.6055,94.2394,94.4177,413267.0
2018-12-28 13:30:00,100.55,100.61,100.26,100.56,510655.0,94.399,94.4553,94.1267,94.4083,510655.0
2018-12-28 13:40:00,100.54,100.92,100.43,100.83,360352.0,94.3896,94.7463,94.2863,94.6618,360352.0
2018-12-28 13:50:00,100.83,101.08,100.76,100.9,420318.0,94.6618,94.8965,94.5961,94.7275,420318.0
2018-12-28 14:00:00,100.91,101.44,100.9,101.37,618704.0,94.7369,95.2345,94.7275,95.1688,618704.0
2018-12-28 14:10:00,101.37,101.71,101.21,101.3,670861.0,95.1688,95.488,95.0186,95.1031,670861.0
2018-12-28 14:20:00,101.3,101.53,101.19,101.31,527881.0,95.1031,95.319,94.9998,95.1125,527881.0
2018-12-28 14:30:00,101.31,101.79,101.28,101.77,584627.0,95.1125,95.5631,95.0843,95.5443,584627.0
2018-12-28 14:40:00,101.76,101.98,101.63,101.93,746861.0,95.5349,95.7415,95.4129,95.6945,746861.0
2018-12-28 14:50:00,101.93,102.29,101.86,102.12,988181.0,95.6945,96.0325,95.6288,95.8729,988181.0
2018-12-28 15:00:00,102.13,102.26,101.23,101.45,854141.0,95.8823,96.0044,95.0374,95.2439,854141.0
2018-12-28 15:10:00,101.46,101.77,101.15,101.22,799568.0,95.2533,95.5443,94.9623,95.028,799568.0
2018-12-28 15:20:00,101.22,101.22,100.45,100.73,974230.0,95.028,95.028,94.3051,94.5679,974230.0
2018-12-28 15:30:00,100.73,100.88,100.35,100.37,976903.0,94.5679,94.7088,94.2112,94.23,976903.0
2018-12-28 15:40:00,100.35,100.49,100.04,100.41,1190000.0,94.2112,94.3426,93.9202,94.2675,1190000.0
2018-12-28 15:50:00,100.42,100.76,100.0,100.4,1896789.0,94.2769,94.5961,93.8826,94.2581,1896789.0
2018-12-31 09:30:00,101.45,101.68,101.1,101.46,1155382.0,95.2439,95.4598,94.9153,95.2533,1155382.0
2018-12-31 09:40:00,101.46,101.59,101.11,101.14,667990.0,95.2533,95.3753,94.9247,94.9529,667990.0
2018-12-31 09:50:00,101.15,101.16,100.67,100.96,681417.0,94.9623,94.9716,94.5116,94.7839,681417.0
2018-12-31 10:00:00,100.97,101.34,100.95,101.0,636938.0,94.7933,95.1406,94.7745,94.8214,636938.0
2018-12-31 10:10:00,101.0,101.3,100.78,100.98,652382.0,94.8214,95.1031,94.6149,94.8027,652382.0
2018-12-31 10:20:00,100.97,101.38,100.88,101.36,527395.0,94.7933,95.1782,94.7088,95.1594,527395.0
2018-12-31 10:30:00,101.36,101.47,100.85,100.99,779081.0,95.1594,95.2627,94.6806,94.812,779081.0
2018-12-31 10:40:00,100.98,101.41,100.95,101.17,598028.0,94.8027,95.2064,94.7745,94.981,598028.0
2018-12-31 10:50:00,101.17,101.43,101.04,101.41,667207.0,94.981,95.2251,94.859,95.2064,667207.0
2018-12-31 11:00:00,101.41,101.59,101.18,101.49,649581.0,95.2064,95.3753,94.9904,95.2815,649581.0
2018-12-31 11:10:00,101.49,101.64,101.35,101.44,610968.0,95.2815,95.4223,95.15,95.2345,610968.0
2018-12-31 11:20:00,101.44,101.47,101.07,101.24,606032.0,95.2345,95.2627,94.8871,95.0467,606032.0
2018-12-31 11:30:00,101.23,101.23,100.86,100.99,591537.0,95.0374,95.0374,94.69,94.812,591537.0
2018-12-31 11:40:00,100.97,101.37,100.93,101.37,545028.0,94.7933,95.1688,94.7557,95.1688,545028.0
2018-12-31 11:50:00,101.36,101.53,101.22,101.46,398815.0,95.1594,95.319,95.028,95.2533,398815.0
2018-12-31 12:00:00,101.46,101.49,101.25,101.4,296489.0,95.2533,95.2815,95.0561,95.197,296489.0
2018-12-31 12:10:00,101.39,101.41,101.1,101.28,519920.0,95.1876,95.2064,94.9153,95.0843,519920.0
2018-12-31 12:20:00,101.29,101.59,101.28,101.57,421347.0,95.0937,95.3753,95.0843,95.3566,421347.0
2018-12-31 12:30:00,101.56,101.82,101.54,101.79,459312.0,95.3472,95.5913,95.3284,95.5631,459312.0
2018-12-31 12:40:00,101.79,101.96,101.75,101.83,356578.0,95.5631,95.7227,95.5256,95.6007,356578.0
2018-12-31 12:50:00,101.82,101.86,101.66,101.86,310981.0,95.5913,95.6288,95.4411,95.6288,310981.0
2018-12-31 13:00:00,101.86,102.02,101.69,101.99,492142.0,95.6288,95.779,95.4692,95.7509,492142.0
2018-12-31 13:10:00,101.99,102.31,101.91,102.21,600282.0,95.7509,96.0513,95.6758,95.9574,600282.0
2018-12-31 13:20:00,102.22,102.4,102.21,102.4,409963.0,95.9668,96.1358,95.9574,96.1358,409963.0
2018-12-31 13:30:00,102.39,102.4,101.93,101.98,396056.0,96.1264,96.1358,95.6945,95.7415,396056.0
2018-12-31 13:40:00,101.98,102.01,101.68,101.77,378405.0,95.7415,95.7696,95.4598,95.5443,378405.0
2018-12-31 13:50:00,101.77,101.84,101.44,101.51,465103.0,95.5443,95.61,95.2345,95.3002,465103.0
2018-12-31 14:00:00,101.51,101.57,101.24,101.52,473672.0,95.3002,95.3566,95.0467,95.3096,473672.0
2018-12-31 14:10:00,101.5,101.59,101.25,101.54,378561.0,95.2908,95.3753,95.0561,95.3284,378561.0
2018-12-31 14:20:00,101.56,101.6,101.02,101.1,574915.0,95.3472,95.3847,94.8402,94.9153,574915.0
2018-12-31 14:30:00,101.1,101.26,100.94,101.24,482817.0,94.9153,95.0655,94.7651,95.0467,482817.0
2018-12-31 14:40:00,101.24,101.53,101.15,101.44,323434.0,95.0467,95.319,94.9623,95.2345,323434.0
2018-12-31 14:50:00,101.44,101.68,101.34,101.39,400370.0,95.2345,95.4598,95.1406,95.1876,400370.0
2018-12-31 15:00:00,101.39,101.65,101.31,101.32,497713.0,95.1876,95.4317,95.1125,95.1219,497713.0
2018-12-31 15:10:00,101.32,101.41,101.12,101.41,462685.0,95.1219,95.2064,94.9341,95.2064,462685.0
2018-12-31 15:20:00,101.4,101.53,101.2,101.23,474497.0,95.197,95.319,95.0092,95.0374,474497.0
2018-12-31 15:30:00,101.23,101.47,101.15,101.23,493154.0,95.0374,95.2627,94.9623,95.0374,493154.0
2018-12-31 15:40:00,101.23,101.39,100.95,101.04,854830.0,95.0374,95.1876,94.7745,94.859,854830.0
2018-12-31 15:50:00,101.04,101.67,100.44,101.66,3027613.0,94.859,95.4504,94.2957,95.4411,3027613.0
2019-01-02 09:30:00,99.58,99.76,98.94,99.6,2086766.0,93.4883,93.6573,92.8875,93.5071,2086766.0
2019-01-02 09:40:00,99.61,99.83,99.3,99.75,922279.0,93.5165,93.723,93.2254,93.6479,922279.0
2019-01-02 09:50:00,99.75,99.88,99.46,99.55,819183.0,93.6479,93.7699,93.3756,93.4601,819183.0
2019-01-02 10:00:00,99.55,100.34,99.22,100.31,1403473.0,93.4601,94.2018,93.1503,94.1736,1403473.0
2019-01-02 10:10:00,100.3,100.45,100.03,100.09,864082.0,94.1643,94.3051,93.9108,93.9671,864082.0
2019-01-02 10:20:00,100.09,100.55,100.0,100.13,725878.0,93.9671,94.399,93.8826,94.0047,725878.0
2019-01-02 10:30:00,100.13,100.32,99.96,100.3,575755.0,94.0047,94.183,93.8451,94.1643,575755.0
2019-01-02 10:40:00,100.3,100.71,100.3,100.48,668878.0,94.1643,94.5492,94.1643,94.3332,668878.0
2019-01-02 10:50:00,100.48,100.89,100.38,100.72,586105.0,94.3332,94.7182,94.2394,94.5586,586105.0
2019-01-02 11:00:00,100.72,100.86,100.54,100.86,752536.0,94.5586,94.69,94.3896,94.69,752536.0
2019-01-02 11:10:00,100.85,101.27,100.76,101.23,704891.0,94.6806,95.0749,94.5961,95.0374,704891.0
2019-01-02 11:20:00,101.23,101.35,100.83,100.91,803264.0,95.0374,95.15,94.6618,94.7369,803264.0
2019-01-02 11:30:00,100.91,100.99,100.6,100.68,689706.0,94.7369,94.812,94.4459,94.521,689706.0
2019-01-02 11:40:00,100.68,100.95,100.61,100.78,559924.0,94.521,94.7745,94.4553,94.6149,559924.0
2019-01-02 11:50:00,100.8,100.81,100.44,100.48,530272.0,94.6337,94.6431,94.2957,94.3332,530272.0
2019-01-02 12:00:00,100.47,100.67,100.35,100.64,614215.0,94.3239,94.5116,94.2112,94.4835,614215.0
2019-01-02 12:10:00,100.63,100.79,100.57,100.72,400109.0,94.4741,94.6243,94.4177,94.5586,400109.0
2019-01-02 12:20:00,100.71,100.71,100.46,100.56,326356.0,94.5492,94.5492,94.3145,94.4083,326356.0
2019-01-02 12:30:00,100.56,101.11,100.53,101.02,488642.0,94.4083,94.9247,94.3802,94.8402,488642.0
2019-01-02 12:40:00,101.02,101.17,100.91,101.06,340485.0,94.8402,94.981,94.7369,94.8778,340485.0
2019-01-02 12:50:00,101.04,101.44,101.04,101.33,348076.0,94.859,95.2345,94.859,95.1312,348076.0
2019-01-02 13:00:00,101.32,101.68,101.32,101.62,461391.0,95.1219,95.4598,95.1219,95.4035,461391.0
2019-01-02 13:10:00,101.61,101.65,101.37,101.51,401668.0,95.3941,95.4317,95.1688,95.3002,401668.0
2019-01-02 13:20:00,101.51,101.62,101.37,101.45,368109.0,95.3002,95.4035,95.1688,95.2439,368109.0
2019-01-02 13:30:00,101.45,101.61,101.23,101.38,462309.0,95.2439,95.3941,95.0374,95.1782,462309.0
2019-01-02 13:40:00,101.4,101.65,101.29,101.52,361770.0,95.197,95.4317,95.0937,95.3096,361770.0
2019-01-02 13:50:00,101.52,101.75,101.45,101.72,307475.0,95.3096,95.5256,95.2439,95.4974,307475.0
2019-01-02 14:00:00,101.72,101.72,101.21,101.27,546028.0,95.4974,95.4974,95.0186,95.0749,546028.0
2019-01-02 14:10:00,101.27,101.32,101.04,101.23,366667.0,95.0749,95.1219,94.859,95.0374,366667.0
2019-01-02 14:20:00,101.24,101.44,101.14,101.19,319104.0,95.0467,95.2345,94.9529,94.9998,319104.0
2019-01-02 14:30:00,101.2,101.6,101.19,101.48,359122.0,95.0092,95.3847,94.9998,95.2721,359122.0
2019-01-02 14:40:00,101.49,101.59,101.14,101.57,355125.0,95.2815,95.3753,94.9529,95.3566,355125.0
2019-01-02 14:50:00,101.57,101.58,101.01,101.03,446461.0,95.3566,95.366,94.8308,94.8496,446461.0
2019-01-02 15:00:00,101.03,101.22,100.71,100.78,541439.0,94.8496,95.028,94.5492,94.6149,541439.0
2019-01-02 15:10:00,100.78,100.92,100.51,100.67,599608.0,94.6149,94.7463,94.3614,94.5116,599608.0
2019-01-02 15:20:00,100.65,100.88,100.46,100.55,731660.0,94.4928,94.7088,94.3145,94.399,731660.0
2019-01-02 15:30:00,100.54,100.67,100.34,100.41,681098.0,94.3896,94.5116,94.2018,94.2675,681098.0
2019-01-02 15:40:00,100.4,100.75,100.3,100.6,598093.0,94.2581,94.5867,94.1643,94.4459,598093.0
2019-01-02 15:50:00,100.6,101.34,100.6,101.12,1635637.0,94.4459,95.1406,94.4459,94.9341,1635637.0
2019-01-03 09:30:00,100.07,100.19,99.05,99.21,1724994.0,93.9483,94.061,92.9907,93.1409,1724994.0
2019-01-03 09:40:00,99.19,99.6,98.98,99.06,1264053.0,93.1222,93.5071,92.925,93.0001,1264053.0
2019-01-03 09:50:00,99.07,99.38,98.63,99.02,1065243.0,93.0095,93.3005,92.5964,92.9626,1065243.0
2019-01-03 10:00:00,98.99,98.99,98.11,98.12,1484136.0,92.9344,92.9344,92.1082,92.1176,1484136.0
2019-01-03 10:10:00,98.11,98.39,97.74,97.94,1317451.0,92.1082,92.3711,91.7609,91.9486,1317451.0
2019-01-03 10:20:00,97.95,98.5,97.87,98.36,986311.0,91.958,92.4744,91.8829,92.3429,986311.0
2019-01-03 10:30:00,98.35,98.38,97.61,97.81,1026822.0,92.3335,92.3617,91.6388,91.8266,1026822.0
2019-01-03 10:40:00,97.8,97.92,97.51,97.52,958664.0,91.8172,91.9298,91.5449,91.5543,958664.0
2019-01-03 10:50:00,97.52,97.99,97.46,97.97,973137.0,91.5543,91.9956,91.498,91.9768,973137.0
2019-01-03 11:00:00,97.98,98.39,97.95,98.15,1042798.0,91.9862,92.3711,91.958,92.1458,1042798.0
2019-01-03 11:10:00,98.16,98.69,98.14,98.47,772428.0,92.1552,92.6527,92.1364,92.4462,772428.0
2019-01-03 11:20:00,98.48,98.88,98.42,98.47,711791.0,92.4556,92.8311,92.3993,92.4462,711791.0
2019-01-03 11:30:00,98.46,99.25,98.28,99.14,884925.0,92.4368,93.1785,92.2678,93.0752,884925.0
2019-01-03 11:40:00,99.16,99.59,99.16,99.44,808200.0,93.094,93.4977,93.094,93.3569,808200.0
2019-01-03 11:50:00,99.44,99.59,98.95,99.08,575879.0,93.3569,93.4977,92.8968,93.0189,575879.0
2019-01-03 12:00:00,99.08,99.29,98.74,98.81,485777.0,93.0189,93.216,92.6997,92.7654,485777.0
2019-01-03 12:10:00,98.81,99.15,98.62,98.73,468974.0,92.7654,93.0846,92.587,92.6903,468974.0
2019-01-03 12:20:00,98.74,98.97,98.6,98.76,336988.0,92.6997,92.9156,92.5682,92.7185,336988.0
2019-01-03 12:30:00,98.78,99.08,98.61,98.79,414851.0,92.7372,93.0189,92.5776,92.7466,414851.0
2019-01-03 12:40:00,98.8,99.11,98.68,99.01,381474.0,92.756,93.0471,92.6434,92.9532,381474.0
2019-01-03 12:50:00,99.0,99.27,98.93,99.2,381911.0,92.9438,93.1973,92.8781,93.1315,381911.0
2019-01-03 13:00:00,99.19,99.2,98.61,98.67,462396.0,93.1222,93.1315,92.5776,92.634,462396.0
2019-01-03 13:10:00,98.69,98.82,98.09,98.14,674420.0,92.6527,92.7748,92.0894,92.1364,674420.0
2019-01-03 13:20:00,98.13,98.47,98.1,98.44,542820.0,92.127,92.4462,92.0988,92.418,542820.0
2019-01-03 13:30:00,98.44,98.53,98.15,98.34,666866.0,92.418,92.5025,92.1458,92.3242,666866.0
2019-01-03 13:40:00,98.35,98.51,98.13,98.18,467487.0,92.3335,92.4838,92.127,92.1739,467487.0
2019-01-03 13:50:00,98.18,98.21,97.79,97.92,665965.0,92.1739,92.2021,91.8078,91.9298,665965.0
2019-01-03 14:00:00,97.92,98.26,97.76,98.21,668975.0,91.9298,92.249,91.7796,92.2021,668975.0
2019-01-03 14:10:00,98.22,98.46,98.02,98.35,525314.0,92.2115,92.4368,92.0237,92.3335,525314.0
2019-01-03 14:20:00,98.33,98.66,98.17,98.61,544786.0,92.3148,92.6246,92.1646,92.5776,544786.0
2019-01-03 14:30:00,98.62,98.82,98.28,98.51,661963.0,92.587,92.7748,92.2678,92.4838,661963.0
2019-01-03 14:40:00,98.5,98.62,97.91,98.03,703060.0,92.4744,92.587,91.9205,92.0331,703060.0
2019-01-03 14:50:00,98.03,98.1,97.75,97.81,808000.0,92.0331,92.0988,91.7702,91.8266,808000.0
2019-01-03 15:00:00,97.82,98.0,97.7,97.74,626428.0,91.836,92.005,91.7233,91.7609,626428.0
2019-01-03 15:10:00,97.73,98.02,97.54,97.9,681103.0,91.7515,92.0237,91.5731,91.9111,681103.0
2019-01-03 15:20:00,97.89,98.05,97.65,97.84,621733.0,91.9017,92.0519,91.6764,91.8547,621733.0
2019-01-03 15:30:00,97.84,98.31,97.75,97.86,1020517.0,91.8547,92.296,91.7702,91.8735,1020517.0
2019-01-03 15:40:00,97.86,97.99,97.65,97.8,1016243.0,91.8735,91.9956,91.6764,91.8172,1016243.0
2019-01-03 15:50:00,97.81,97.99,97.2,97.36,3090196.0,91.8266,91.9956,91.2539,91.4041,3090196.0
2019-01-04 09:30:00,99.69,99.77,98.93,99.54,2045623.0,93.5916,93.6667,92.8781,93.4507,2045623.0
2019-01-04 09:40:00,99.55,100.02,99.51,99.86,1342438.0,93.4601,93.9014,93.4226,93.7512,1342438.0
2019-01-04 09:50:00,99.87,100.44,99.73,100.36,1110871.0,93.7606,94.2957,93.6291,94.2206,1110871.0
2019-01-04 10:00:00,100.36,100.49,100.08,100.2,802889.0,94.2206,94.3426,93.9577,94.0704,802889.0
2019-01-04 10:10:00,100.2,100.23,99.8,99.83,698627.0,94.0704,94.0985,93.6948,93.723,698627.0
2019-01-04 10:20:00,99.83,101.33,99.58,101.33,1770025.0,93.723,95.1312,93.4883,95.1312,1770025.0
2019-01-04 10:30:00,101.33,101.96,101.32,101.67,1997739.0,95.1312,95.7227,95.1219,95.4504,1997739.0
2019-01-04 10:40:00,101.67,101.76,101.14,101.33,962018.0,95.4504,95.5349,94.9529,95.1312,962018.0
2019-01-04 10:50:00,101.33,101.7,101.25,101.69,802340.0,95.1312,95.4786,95.0561,95.4692,802340.0
2019-01-04 11:00:00,101.68,102.01,101.63,101.83,1162646.0,95.4598,95.7696,95.4129,95.6007,1162646.0
2019-01-04 11:10:00,101.84,102.08,101.55,101.81,1162777.0,95.61,95.8354,95.3378,95.5819,1162777.0
2019-01-04 11:20:00,101.81,101.91,101.45,101.55,941393.0,95.5819,95.6758,95.2439,95.3378,941393.0
2019-01-04 11:30:00,101.55,101.73,101.27,101.49,869261.0,95.3378,95.5068,95.0749,95.2815,869261.0
2019-01-04 11:40:00,101.5,101.65,101.36,101.49,803553.0,95.2908,95.4317,95.1594,95.2815,803553.0
2019-01-04 11:50:00,101.49,101.91,101.49,101.72,689981.0,95.2815,95.6758,95.2815,95.4974,689981.0
2019-01-04 12:00:00,101.7,101.74,101.37,101.59,636832.0,95.4786,95.5162,95.1688,95.3753,636832.0
2019-01-04 12:10:00,101.59,102.01,101.55,101.99,585311.0,95.3753,95.7696,95.3378,95.7509,585311.0
2019-01-04 12:20:00,101.99,102.05,101.82,101.88,469988.0,95.7509,95.8072,95.5913,95.6476,469988.0
2019-01-04 12:30:00,101.87,101.93,101.75,101.85,393073.0,95.6382,95.6945,95.5256,95.6194,393073.0
2019-01-04 12:40:00,101.85,102.3,101.85,102.28,745042.0,95.6194,96.0419,95.6194,96.0231,745042.0
2019-01-04 12:50:00,102.29,102.37,102.1,102.14,693613.0,96.0325,96.1076,95.8541,95.8917,693613.0
2019-01-04 13:00:00,102.15,102.47,102.14,102.43,527428.0,95.9011,96.2015,95.8917,96.164,527428.0
2019-01-04 13:10:00,102.43,102.51,102.32,102.41,603172.0,96.164,96.2391,96.0607,96.1452,603172.0
2019-01-04 13:20:00,102.4,102.5,102.23,102.34,438491.0,96.1358,96.2297,95.9762,96.0795,438491.0
2019-01-04 13:30:00,102.34,102.49,102.27,102.27,469460.0,96.0795,96.2203,96.0137,96.0137,469460.0
2019-01-04 13:40:00,102.26,102.3,101.91,102.2,679626.0,96.0044,96.0419,95.6758,95.948,679626.0
2019-01-04 13:50:00,102.21,102.23,101.92,102.05,539196.0,95.9574,95.9762,95.6852,95.8072,539196.0
2019-01-04 14:00:00,102.06,102.11,101.74,101.83,539138.0,95.8166,95.8635,95.5162,95.6007,539138.0
2019-01-04 14:10:00,101.83,102.09,101.83,102.02,493656.0,95.6007,95.8448,95.6007,95.779,493656.0
2019-01-04 14:20:00,102.02,102.28,101.94,102.22,545690.0,95.779,96.0231,95.7039,95.9668,545690.0
2019-01-04 14:30:00,102.22,102.35,102.18,102.24,363288.0,95.9668,96.0888,95.9292,95.9856,363288.0
2019-01-04 14:40:00,102.25,102.35,101.8,101.94,642697.0,95.995,96.0888,95.5725,95.7039,642697.0
2019-01-04 14:50:00,101.94,102.04,101.63,101.68,705432.0,95.7039,95.7978,95.4129,95.4598,705432.0
2019-01-04 15:00:00,101.67,102.01,101.64,101.76,701489.0,95.4504,95.7696,95.4223,95.5349,701489.0
2019-01-04 15:10:00,101.75,102.05,101.71,101.92,643659.0,95.5256,95.8072,95.488,95.6852,643659.0
2019-01-04 15:20:00,101.92,101.97,101.42,101.51,872367.0,95.6852,95.7321,95.2157,95.3002,872367.0
2019-01-04 15:30:00,101.51,101.74,101.42,101.6,824720.0,95.3002,95.5162,95.2157,95.3847,824720.0
2019-01-04 15:40:00,101.61,101.93,101.51,101.7,1177334.0,95.3941,95.6945,95.3002,95.4786,1177334.0
2019-01-04 15:50:00,101.71,101.95,101.67,101.93,2355331.0,95.488,95.7133,95.4504,95.6945,2355331.0
2019-01-07 09:30:00,101.64,101.99,101.27,101.42,2022524.0,95.4223,95.7509,95.0749,95.2157,2022524.0
2019-01-07 09:40:00,101.42,102.01,101.3,101.81,1077742.0,95.2157,95.7696,95.1031,95.5819,1077742.0
2019-01-07 09:50:00,101.83,101.92,101.25,101.61,808254.0,95.6007,95.6852,95.0561,95.3941,808254.0
2019-01-07 10:00:00,101.6,101.8,101.4,101.5,858749.0,95.3847,95.5725,95.197,95.2908,858749.0
2019-01-07 10:10:00,101.5,101.55,101.14,101.2,595209.0,95.2908,95.3378,94.9529,95.0092,595209.0
2019-01-07 10:20:00,101.21,101.64,100.98,101.63,726582.0,95.0186,95.4223,94.8027,95.4129,726582.0
2019-01-07 10:30:00,101.61,102.41,101.61,102.39,1208176.0,95.3941,96.1452,95.3941,96.1264,1208176.0
2019-01-07 10:40:00,102.4,102.54,102.06,102.2,922200.0,96.1358,96.2672,95.8166,95.948,922200.0
2019-01-07 10:50:00,102.19,102.36,102.15,102.28,591606.0,95.9386,96.0982,95.9011,96.0231,591606.0
2019-01-07 11:00:00,102.28,102.45,102.15,102.42,729215.0,96.0231,96.1827,95.9011,96.1546,729215.0
2019-01-07 11:10:00,102.43,102.53,102.34,102.46,658120.0,96.164,96.2578,96.0795,96.1921,658120.0
2019-01-07 11:20:00,102.44,102.56,102.27,102.33,618547.0,96.1733,96.286,96.0137,96.0701,618547.0
2019-01-07 11:30:00,102.33,102.73,102.28,102.67,754152.0,96.0701,96.4456,96.0231,96.3893,754152.0
2019-01-07 11:40:00,102.67,103.13,102.56,103.04,1080638.0,96.3893,96.8211,96.286,96.7366,1080638.0
2019-01-07 11:50:00,103.04,103.27,102.97,103.18,646542.0,96.7366,96.9526,96.6709,96.8681,646542.0
2019-01-07 12:00:00,103.18,103.24,102.76,102.86,637793.0,96.8681,96.9244,96.4738,96.5676,637793.0
2019-01-07 12:10:00,102.85,102.91,102.74,102.81,320554.0,96.5583,96.6146,96.455,96.5207,320554.0
2019-01-07 12:20:00,102.8,103.04,102.75,102.94,322063.0,96.5113,96.7366,96.4644,96.6428,322063.0
2019-01-07 12:30:00,102.95,103.0,102.81,102.99,345321.0,96.6521,96.6991,96.5207,96.6897,345321.0
2019-01-07 12:40:00,103.0,103.14,102.96,103.03,347201.0,96.6991,96.8305,96.6615,96.7272,347201.0
2019-01-07 12:50:00,103.03,103.12,102.89,103.07,347937.0,96.7272,96.8117,96.5958,96.7648,347937.0
2019-01-07 13:00:00,103.07,103.21,103.02,103.11,382594.0,96.7648,96.8962,96.7179,96.8024,382594.0
2019-01-07 13:10:00,103.1,103.24,103.02,103.17,372258.0,96.793,96.9244,96.7179,96.8587,372258.0
2019-01-07 13:20:00,103.17,103.21,102.96,103.05,415587.0,96.8587,96.8962,96.6615,96.746,415587.0
2019-01-07 13:30:00,103.04,103.14,102.94,103.03,339341.0,96.7366,96.8305,96.6428,96.7272,339341.0
2019-01-07 13:40:00,103.02,103.18,102.7,102.76,534472.0,96.7179,96.8681,96.4174,96.4738,534472.0
2019-01-07 13:50:00,102.75,102.88,102.69,102.79,358376.0,96.4644,96.5864,96.408,96.5019,358376.0
2019-01-07 14:00:00,102.78,102.92,102.58,102.65,388830.0,96.4925,96.624,96.3048,96.3705,388830.0
2019-01-07 14:10:00,102.64,102.75,102.51,102.63,450915.0,96.3611,96.4644,96.2391,96.3517,450915.0
2019-01-07 14:20:00,102.63,102.7,102.35,102.35,474842.0,96.3517,96.4174,96.0888,96.0888,474842.0
2019-01-07 14:30:00,102.34,102.44,102.27,102.34,598474.0,96.0795,96.1733,96.0137,96.0795,598474.0
2019-01-07 14:40:00,102.34,102.41,102.2,102.33,376969.0,96.0795,96.1452,95.948,96.0701,376969.0
2019-01-07 14:50:00,102.32,102.36,101.97,102.05,575489.0,96.0607,96.0982,95.7321,95.8072,575489.0
2019-01-07 15:00:00,102.04,102.27,102.02,102.19,465576.0,95.7978,96.0137,95.779,95.9386,465576.0
2019-01-07 15:10:00,102.19,102.35,102.02,102.32,516071.0,95.9386,96.0888,95.779,96.0607,516071.0
2019-01-07 15:20:00,102.33,102.33,102.13,102.23,503296.0,96.0701,96.0701,95.8823,95.9762,503296.0
2019-01-07 15:30:00,102.23,102.41,102.04,102.32,587462.0,95.9762,96.1452,95.7978,96.0607,587462.0
2019-01-07 15:40:00,102.31,102.37,102.15,102.2,641084.0,96.0513,96.1076,95.9011,95.948,641084.0
2019-01-07 15:50:00,102.2,102.27,102.0,102.06,2105609.0,95.948,96.0137,95.7603,95.8166,2105609.0
2019-01-08 09:30:00,103.09,103.7,102.96,103.32,2003318.0,96.7836,97.3563,96.6615,96.9995,2003318.0
2019-01-08 09:40:00,103.33,103.97,103.13,103.29,1587341.0,97.0089,97.6097,96.8211,96.9713,1587341.0
2019-01-08 09:50:00,103.3,103.31,102.89,103.06,1203087.0,96.9807,96.9901,96.5958,96.7554,1203087.0
2019-01-08 10:00:00,103.07,103.37,103.06,103.31,666587.0,96.7648,97.0464,96.7554,96.9901,666587.0
2019-01-08 10:10:00,103.32,103.39,102.45,102.54,981466.0,96.9995,97.0652,96.1827,96.2672,981466.0
2019-01-08 10:20:00,102.54,102.83,102.52,102.54,816741.0,96.2672,96.5395,96.2484,96.2672,816741.0
2019-01-08 10:30:00,102.54,102.71,102.33,102.59,704456.0,96.2672,96.4268,96.0701,96.3142,704456.0
2019-01-08 10:40:00,102.58,102.61,102.1,102.21,694755.0,96.3048,96.3329,95.8541,95.9574,694755.0
2019-01-08 10:50:00,102.22,102.24,101.8,101.99,890851.0,95.9668,95.9856,95.5725,95.7509,890851.0
2019-01-08 11:00:00,102.0,102.51,101.92,102.42,719183.0,95.7603,96.2391,95.6852,96.1546,719183.0
2019-01-08 11:10:00,102.42,102.45,102.19,102.36,482709.0,96.1546,96.1827,95.9386,96.0982,482709.0
2019-01-08 11:20:00,102.37,102.42,102.05,102.14,469646.0,96.1076,96.1546,95.8072,95.8917,469646.0
2019-01-08 11:30:00,102.14,102.15,101.71,101.94,700765.0,95.8917,95.9011,95.488,95.7039,700765.0
2019-01-08 11:40:00,101.95,102.13,101.88,102.09,349992.0,95.7133,95.8823,95.6476,95.8448,349992.0
2019-01-08 11:50:00,102.09,102.28,101.99,102.24,416186.0,95.8448,96.0231,95.7509,95.9856,416186.0
2019-01-08 12:00:00,102.24,102.38,102.13,102.22,412833.0,95.9856,96.117,95.8823,95.9668,412833.0
2019-01-08 12:10:00,102.21,102.66,102.09,102.57,422369.0,95.9574,96.3799,95.8448,96.2954,422369.0
2019-01-08 12:20:00,102.57,102.68,102.46,102.52,302815.0,96.2954,96.3987,96.1921,96.2484,302815.0
2019-01-08 12:30:00,102.51,102.73,102.39,102.47,399438.0,96.2391,96.4456,96.1264,96.2015,399438.0
2019-01-08 12:40:00,102.47,102.59,102.21,102.23,459555.0,96.2015,96.3142,95.9574,95.9762,459555.0
2019-01-08 12:50:00,102.21,102.43,102.15,102.39,293353.0,95.9574,96.164,95.9011,96.1264,293353.0
2019-01-08 13:00:00,102.38,102.57,102.16,102.5,323379.0,96.117,96.2954,95.9105,96.2297,323379.0
2019-01-08 13:10:00,102.5,102.66,102.44,102.5,322141.0,96.2297,96.3799,96.1733,96.2297,322141.0
2019-01-08 13:20:00,102.5,102.66,102.49,102.56,315847.0,96.2297,96.3799,96.2203,96.286,315847.0
2019-01-08 13:30:00,102.56,102.7,102.53,102.66,253303.0,96.286,96.4174,96.2578,96.3799,253303.0
2019-01-08 13:40:00,102.66,102.74,102.46,102.73,320389.0,96.3799,96.455,96.1921,96.4456,320389.0
2019-01-08 13:50:00,102.74,103.16,102.72,102.96,541017.0,96.455,96.8493,96.4362,96.6615,541017.0
2019-01-08 14:00:00,102.96,103.05,102.74,102.85,330508.0,96.6615,96.746,96.455,96.5583,330508.0
2019-01-08 14:10:00,102.85,103.16,102.84,103.13,441845.0,96.5583,96.8493,96.5489,96.8211,441845.0
2019-01-08 14:20:00,103.13,103.14,102.74,102.86,429656.0,96.8211,96.8305,96.455,96.5676,429656.0
2019-01-08 14:30:00,102.85,102.97,102.77,102.91,253529.0,96.5583,96.6709,96.4832,96.6146,253529.0
2019-01-08 14:40:00,102.92,103.1,102.88,103.05,341543.0,96.624,96.793,96.5864,96.746,341543.0
2019-01-08 14:50:00,103.05,103.08,102.82,102.92,293713.0,96.746,96.7742,96.5301,96.624,293713.0
2019-01-08 15:00:00,102.91,102.92,102.51,102.84,510331.0,96.6146,96.624,96.2391,96.5489,510331.0
2019-01-08 15:10:00,102.83,103.0,102.77,102.96,323175.0,96.5395,96.6991,96.4832,96.6615,323175.0
2019-01-08 15:20:00,102.95,102.99,102.81,102.89,392284.0,96.6521,96.6897,96.5207,96.5958,392284.0
2019-01-08 15:30:00,102.9,102.95,102.83,102.84,418217.0,96.6052,96.6521,96.5395,96.5489,418217.0
2019-01-08 15:40:00,102.84,102.85,102.62,102.65,828603.0,96.5489,96.5583,96.3423,96.3705,828603.0
2019-01-08 15:50:00,102.66,102.95,102.6,102.81,1788642.0,96.3799,96.6521,96.3236,96.5207,1788642.0
2019-01-09 09:30:00,103.86,104.27,103.59,104.0,2081761.0,97.5065,97.8914,97.253,97.6379,2081761.0
2019-01-09 09:40:00,103.99,104.07,103.54,103.65,1099293.0,97.6285,97.7036,97.206,97.3093,1099293.0
2019-01-09 09:50:00,103.66,104.21,103.64,104.15,861798.0,97.3187,97.8351,97.2999,97.7787,861798.0
2019-01-09 10:00:00,104.15,104.29,103.63,103.99,950425.0,97.7787,97.9102,97.2905,97.6285,950425.0
2019-01-09 10:10:00,104.0,104.15,103.81,103.96,815270.0,97.6379,97.7787,97.4595,97.6004,815270.0
2019-01-09 10:20:00,103.97,104.19,103.97,104.08,639172.0,97.6097,97.8163,97.6097,97.713,639172.0
2019-01-09 10:30:00,104.08,104.14,103.4,103.63,877870.0,97.713,97.7693,97.0746,97.2905,877870.0
2019-01-09 10:40:00,103.62,103.66,103.24,103.59,728379.0,97.2812,97.3187,96.9244,97.253,728379.0
2019-01-09 10:50:00,103.59,103.81,103.5,103.79,551467.0,97.253,97.4595,97.1685,97.4408,551467.0
2019-01-09 11:00:00,103.79,104.27,103.68,104.07,855495.0,97.4408,97.8914,97.3375,97.7036,855495.0
2019-01-09 11:10:00,104.07,104.44,103.96,104.32,665517.0,97.7036,98.051,97.6004,97.9383,665517.0
2019-01-09 11:20:00,104.31,104.46,104.17,104.36,553149.0,97.9289,98.0698,97.7975,97.9759,553149.0
2019-01-09 11:30:00,104.36,104.37,104.01,104.12,458601.0,97.9759,97.9853,97.6473,97.7506,458601.0
2019-01-09 11:40:00,104.12,104.35,103.99,104.28,557294.0,97.7506,97.9665,97.6285,97.9008,557294.0
2019-01-09 11:50:00,104.27,104.62,104.27,104.42,721769.0,97.8914,98.22,97.8914,98.0322,721769.0
2019-01-09 12:00:00,104.41,104.48,104.2,104.28,493906.0,98.0228,98.0885,97.8257,97.9008,493906.0
2019-01-09 12:10:00,104.29,104.33,104.14,104.29,461969.0,97.9102,97.9477,97.7693,97.9102,461969.0
2019-01-09 12:20:00,104.29,104.39,104.13,104.37,438449.0,97.9102,98.0041,97.76,97.9853,438449.0
2019-01-09 12:30:00,104.37,104.66,104.34,104.5,588765.0,97.9853,98.2575,97.9571,98.1073,588765.0
2019-01-09 12:40:00,104.51,104.74,104.45,104.67,565774.0,98.1167,98.3326,98.0604,98.2669,565774.0
2019-01-09 12:50:00,104.68,104.79,104.61,104.67,346105.0,98.2763,98.3796,98.2106,98.2669,346105.0
2019-01-09 13:00:00,104.68,104.7,104.33,104.47,410925.0,98.2763,98.2951,97.9477,98.0792,410925.0
2019-01-09 13:10:00,104.48,104.68,104.43,104.64,364556.0,98.0885,98.2763,98.0416,98.2388,364556.0
2019-01-09 13:20:00,104.64,104.77,104.61,104.66,391886.0,98.2388,98.3608,98.2106,98.2575,391886.0
2019-01-09 13:30:00,104.67,104.7,104.55,104.63,373825.0,98.2669,98.2951,98.1543,98.2294,373825.0
2019-01-09 13:40:00,104.64,104.7,104.49,104.51,346387.0,98.2388,98.2951,98.0979,98.1167,346387.0
2019-01-09 13:50:00,104.52,104.52,104.39,104.49,327942.0,98.1261,98.1261,98.0041,98.0979,327942.0
2019-01-09 14:00:00,104.48,104.88,104.47,104.84,759678.0,98.0885,98.4641,98.0792,98.4265,759678.0
2019-01-09 14:10:00,104.84,104.84,104.14,104.17,670829.0,98.4265,98.4265,97.7693,97.7975,670829.0
2019-01-09 14:20:00,104.17,104.31,103.98,104.24,565163.0,97.7975,97.9289,97.6191,97.8632,565163.0
2019-01-09 14:30:00,104.24,104.35,104.06,104.3,397635.0,97.8632,97.9665,97.6942,97.9196,397635.0
2019-01-09 14:40:00,104.3,104.5,104.25,104.5,386609.0,97.9196,98.1073,97.8726,98.1073,386609.0
2019-01-09 14:50:00,104.49,104.5,104.25,104.27,411149.0,98.0979,98.1073,97.8726,97.8914,411149.0
2019-01-09 15:00:00,104.27,104.38,104.2,104.33,456330.0,97.8914,97.9947,97.8257,97.9477,456330.0
2019-01-09 15:10:00,104.33,104.4,104.27,104.3,542017.0,97.9477,98.0134,97.8914,97.9196,542017.0
2019-01-09 15:20:00,104.3,104.34,104.17,104.24,590371.0,97.9196,97.9571,97.7975,97.8632,590371.0
2019-01-09 15:30:00,104.25,104.33,104.06,104.15,764021.0,97.8726,97.9477,97.6942,97.7787,764021.0
2019-01-09 15:40:00,104.15,104.22,103.96,104.09,944294.0,97.7787,97.8445,97.6004,97.7224,944294.0
2019-01-09 15:50:00,104.09,104.4,103.88,104.31,1637718.0,97.7224,98.0134,97.5253,97.9289,1637718.0
2019-01-10 09:30:00,103.25,103.6,102.84,103.24,1337586.0,96.9338,97.2624,96.5489,96.9244,1337586.0
2019-01-10 09:40:00,103.23,103.37,102.92,102.99,747155.0,96.915,97.0464,96.624,96.6897,747155.0
2019-01-10 09:50:00,102.98,103.04,102.59,102.9,825214.0,96.6803,96.7366,96.3142,96.6052,825214.0
2019-01-10 10:00:00,102.91,103.02,102.75,102.93,686501.0,96.6146,96.7179,96.4644,96.6334,686501.0
2019-01-10 10:10:00,102.95,103.08,102.62,102.8,661851.0,96.6521,96.7742,96.3423,96.5113,661851.0
2019-01-10 10:20:00,102.8,103.55,102.73,103.51,766440.0,96.5113,97.2154,96.4456,97.1779,766440.0
2019-01-10 10:30:00,103.51,103.58,103.39,103.54,486812.0,97.1779,97.2436,97.0652,97.206,486812.0
2019-01-10 10:40:00,103.55,103.57,103.26,103.49,466216.0,97.2154,97.2342,96.9432,97.1591,466216.0
2019-01-10 10:50:00,103.48,103.66,103.46,103.54,343228.0,97.1497,97.3187,97.1309,97.206,343228.0
2019-01-10 11:00:00,103.55,103.58,103.26,103.52,425241.0,97.2154,97.2436,96.9432,97.1873,425241.0
2019-01-10 11:10:00,103.52,103.6,103.3,103.32,411417.0,97.1873,97.2624,96.9807,96.9995,411417.0
2019-01-10 11:20:00,103.33,103.44,103.22,103.25,375438.0,97.0089,97.1122,96.9056,96.9338,375438.0
2019-01-10 11:30:00,103.26,103.59,103.21,103.56,388539.0,96.9432,97.253,96.8962,97.2248,388539.0
2019-01-10 11:40:00,103.56,103.61,103.29,103.39,297590.0,97.2248,97.2718,96.9713,97.0652,297590.0
2019-01-10 11:50:00,103.38,103.5,103.3,103.45,284950.0,97.0558,97.1685,96.9807,97.1216,284950.0
2019-01-10 12:00:00,103.44,103.58,103.24,103.27,422759.0,97.1122,97.2436,96.9244,96.9526,422759.0
2019-01-10 12:10:00,103.28,103.3,103.03,103.12,809308.0,96.962,96.9807,96.7272,96.8117,809308.0
2019-01-10 12:20:00,103.11,103.12,103.0,103.04,461897.0,96.8024,96.8117,96.6991,96.7366,461897.0
2019-01-10 12:30:00,103.05,103.06,102.9,103.02,431304.0,96.746,96.7554,96.6052,96.7179,431304.0
2019-01-10 12:40:00,103.03,103.38,102.94,103.27,513463.0,96.7272,97.0558,96.6428,96.9526,513463.0
2019-01-10 12:50:00,103.28,103.47,103.23,103.25,533270.0,96.962,97.1403,96.915,96.9338,533270.0
2019-01-10 13:00:00,103.26,103.26,102.77,102.81,566329.0,96.9432,96.9432,96.4832,96.5207,566329.0
2019-01-10 13:10:00,102.79,102.91,102.62,102.73,506888.0,96.5019,96.6146,96.3423,96.4456,506888.0
2019-01-10 13:20:00,102.72,102.99,102.62,102.85,432869.0,96.4362,96.6897,96.3423,96.5583,432869.0
2019-01-10 13:30:00,102.85,102.9,102.57,102.59,406162.0,96.5583,96.6052,96.2954,96.3142,406162.0
2019-01-10 13:40:00,102.59,102.72,102.38,102.69,441852.0,96.3142,96.4362,96.117,96.408,441852.0
2019-01-10 13:50:00,102.7,102.9,102.67,102.86,362605.0,96.4174,96.6052,96.3893,96.5676,362605.0
2019-01-10 14:00:00,102.85,103.19,102.85,103.13,522232.0,96.5583,96.8775,96.5583,96.8211,522232.0
2019-01-10 14:10:00,103.13,103.22,103.02,103.22,419086.0,96.8211,96.9056,96.7179,96.9056,419086.0
2019-01-10 14:20:00,103.22,103.37,103.01,103.01,600966.0,96.9056,97.0464,96.7085,96.7085,600966.0
2019-01-10 14:30:00,103.01,103.08,102.9,102.99,472615.0,96.7085,96.7742,96.6052,96.6897,472615.0
2019-01-10 14:40:00,102.99,103.18,102.96,102.98,459670.0,96.6897,96.8681,96.6615,96.6803,459670.0
2019-01-10 14:50:00,102.98,103.19,102.93,103.17,418793.0,96.6803,96.8775,96.6334,96.8587,418793.0
2019-01-10 15:00:00,103.17,103.39,103.14,103.27,684585.0,96.8587,97.0652,96.8305,96.9526,684585.0
2019-01-10 15:10:00,103.27,103.46,103.19,103.27,633110.0,96.9526,97.1309,96.8775,96.9526,633110.0
2019-01-10 15:20:00,103.26,103.38,103.18,103.31,410441.0,96.9432,97.0558,96.8681,96.9901,410441.0
2019-01-10 15:30:00,103.32,103.5,103.2,103.37,598800.0,96.9995,97.1685,96.8868,97.0464,598800.0
2019-01-10 15:40:00,103.37,103.59,103.35,103.53,675506.0,97.0464,97.253,97.0277,97.1967,675506.0
2019-01-10 15:50:00,103.53,103.75,103.47,103.58,1637559.0,97.1967,97.4032,97.1403,97.2436,1637559.0
2019-01-11 09:30:00,102.94,103.44,102.51,102.55,1281793.0,96.6428,97.1122,96.2391,96.2766,1281793.0
2019-01-11 09:40:00,102.55,102.75,102.21,102.25,1017682.0,96.2766,96.4644,95.9574,95.995,1017682.0
2019-01-11 09:50:00,102.25,102.43,101.94,102.41,1023622.0,95.995,96.164,95.7039,96.1452,1023622.0
2019-01-11 10:00:00,102.4,102.66,102.3,102.65,896912.0,96.1358,96.3799,96.0419,96.3705,896912.0
2019-01-11 10:10:00,102.65,102.71,102.53,102.64,557145.0,96.3705,96.4268,96.2578,96.3611,557145.0
2019-01-11 10:20:00,102.65,102.65,102.06,102.06,666726.0,96.3705,96.3705,95.8166,95.8166,666726.0
2019-01-11 10:30:00,102.06,102.32,102.0,102.3,586851.0,95.8166,96.0607,95.7603,96.0419,586851.0
2019-01-11 10:40:00,102.3,102.46,102.16,102.38,442918.0,96.0419,96.1921,95.9105,96.117,442918.0
2019-01-11 10:50:00,102.39,102.52,102.15,102.48,413886.0,96.1264,96.2484,95.9011,96.2109,413886.0
2019-01-11 11:00:00,102.48,102.54,102.34,102.48,385328.0,96.2109,96.2672,96.0795,96.2109,385328.0
2019-01-11 11:10:00,102.48,102.51,102.17,102.25,615155.0,96.2109,96.2391,95.9199,95.995,615155.0
2019-01-11 11:20:00,102.25,102.25,101.92,101.98,593969.0,95.995,95.995,95.6852,95.7415,593969.0
2019-01-11 11:30:00,101.98,102.08,101.92,102.01,502280.0,95.7415,95.8354,95.6852,95.7696,502280.0
2019-01-11 11:40:00,102.02,102.31,101.95,102.3,542963.0,95.779,96.0513,95.7133,96.0419,542963.0
2019-01-11 11:50:00,102.3,102.31,102.1,102.25,416782.0,96.0419,96.0513,95.8541,95.995,416782.0
2019-01-11 12:00:00,102.24,102.41,102.19,102.27,401598.0,95.9856,96.1452,95.9386,96.0137,401598.0
2019-01-11 12:10:00,102.27,102.35,102.2,102.23,341964.0,96.0137,96.0888,95.948,95.9762,341964.0
2019-01-11 12:20:00,102.23,102.24,102.1,102.16,346909.0,95.9762,95.9856,95.8541,95.9105,346909.0
2019-01-11 12:30:00,102.16,102.27,102.07,102.14,377014.0,95.9105,96.0137,95.826,95.8917,377014.0
2019-01-11 12:40:00,102.14,102.17,101.99,102.04,311235.0,95.8917,95.9199,95.7509,95.7978,311235.0
2019-01-11 12:50:00,102.04,102.1,101.97,102.04,303449.0,95.7978,95.8541,95.7321,95.7978,303449.0
2019-01-11 13:00:00,102.03,102.06,101.79,101.81,489094.0,95.7884,95.8166,95.5631,95.5819,489094.0
2019-01-11 13:10:00,101.82,101.91,101.64,101.81,541136.0,95.5913,95.6758,95.4223,95.5819,541136.0
2019-01-11 13:20:00,101.81,101.88,101.68,101.85,352792.0,95.5819,95.6476,95.4598,95.6194,352792.0
2019-01-11 13:30:00,101.85,101.91,101.79,101.89,313594.0,95.6194,95.6758,95.5631,95.657,313594.0
2019-01-11 13:40:00,101.9,101.99,101.86,101.93,272237.0,95.6664,95.7509,95.6288,95.6945,272237.0
2019-01-11 13:50:00,101.92,102.0,101.76,101.77,405967.0,95.6852,95.7603,95.5349,95.5443,405967.0
2019-01-11 14:00:00,101.76,101.86,101.66,101.77,455755.0,95.5349,95.6288,95.4411,95.5443,455755.0
2019-01-11 14:10:00,101.77,102.09,101.76,102.07,475421.0,95.5443,95.8448,95.5349,95.826,475421.0
2019-01-11 14:20:00,102.07,102.15,102.0,102.13,354719.0,95.826,95.9011,95.7603,95.8823,354719.0
2019-01-11 14:30:00,102.14,102.33,102.14,102.31,426309.0,95.8917,96.0701,95.8917,96.0513,426309.0
2019-01-11 14:40:00,102.3,102.42,102.23,102.4,422579.0,96.0419,96.1546,95.9762,96.1358,422579.0
2019-01-11 14:50:00,102.4,102.46,102.32,102.43,696967.0,96.1358,96.1921,96.0607,96.164,696967.0
2019-01-11 15:00:00,102.44,102.62,102.4,102.59,432323.0,96.1733,96.3423,96.1358,96.3142,432323.0
2019-01-11 15:10:00,102.59,102.63,102.53,102.56,467811.0,96.3142,96.3517,96.2578,96.286,467811.0
2019-01-11 15:20:00,102.57,102.59,102.35,102.4,677084.0,96.2954,96.3142,96.0888,96.1358,677084.0
2019-01-11 15:30:00,102.4,102.63,102.39,102.63,519479.0,96.1358,96.3517,96.1264,96.3517,519479.0
2019-01-11 15:40:00,102.63,102.68,102.6,102.66,866645.0,96.3517,96.3987,96.3236,96.3799,866645.0
2019-01-11 15:50:00,102.66,102.91,102.65,102.77,2350790.0,96.3799,96.6146,96.3705,96.4832,2350790.0
2019-01-14 09:30:00,101.9,102.13,101.75,102.05,1389354.0,95.6664,95.8823,95.5256,95.8072,1389354.0
2019-01-14 09:40:00,102.05,102.2,101.7,101.8,803480.0,95.8072,95.948,95.4786,95.5725,803480.0
2019-01-14 09:50:00,101.79,101.9,101.36,101.37,712282.0,95.5631,95.6664,95.1594,95.1688,712282.0
2019-01-14 10:00:00,101.39,101.58,101.26,101.51,845192.0,95.1876,95.366,95.0655,95.3002,845192.0
2019-01-14 10:10:00,101.52,101.72,101.47,101.68,867777.0,95.3096,95.4974,95.2627,95.4598,867777.0
2019-01-14 10:20:00,101.67,101.82,101.63,101.7,621912.0,95.4504,95.5913,95.4129,95.4786,621912.0
2019-01-14 10:30:00,101.7,101.97,101.69,101.91,514354.0,95.4786,95.7321,95.4692,95.6758,514354.0
2019-01-14 10:40:00,101.91,102.03,101.78,101.86,429887.0,95.6758,95.7884,95.5537,95.6288,429887.0
2019-01-14 10:50:00,101.87,102.16,101.82,102.01,374267.0,95.6382,95.9105,95.5913,95.7696,374267.0
2019-01-14 11:00:00,102.01,102.18,101.93,102.04,462306.0,95.7696,95.9292,95.6945,95.7978,462306.0
2019-01-14 11:10:00,102.06,102.19,101.96,101.97,400287.0,95.8166,95.9386,95.7227,95.7321,400287.0
2019-01-14 11:20:00,101.96,102.06,101.88,102.02,293001.0,95.7227,95.8166,95.6476,95.779,293001.0
2019-01-14 11:30:00,102.02,102.14,101.94,102.12,660333.0,95.779,95.8917,95.7039,95.8729,660333.0
2019-01-14 11:40:00,102.13,102.19,101.51,102.09,601738.0,95.8823,95.9386,95.3002,95.8448,601738.0
2019-01-14 11:50:00,102.09,102.12,101.94,102.03,321768.0,95.8448,95.8729,95.7039,95.7884,321768.0
2019-01-14 12:00:00,102.03,102.04,101.87,101.93,316351.0,95.7884,95.7978,95.6382,95.6945,316351.0
2019-01-14 12:10:00,101.94,102.07,101.87,101.98,269925.0,95.7039,95.826,95.6382,95.7415,269925.0
2019-01-14 12:20:00,101.97,101.99,101.9,101.92,198783.0,95.7321,95.7509,95.6664,95.6852,198783.0
2019-01-14 12:30:00,101.93,101.99,101.83,101.95,204720.0,95.6945,95.7509,95.6007,95.7133,204720.0
2019-01-14 12:40:00,101.95,101.99,101.86,101.92,194717.0,95.7133,95.7509,95.6288,95.6852,194717.0
2019-01-14 12:50:00,101.93,101.95,101.83,101.91,291647.0,95.6945,95.7133,95.6007,95.6758,291647.0
2019-01-14 13:00:00,101.9,102.0,101.85,101.93,258773.0,95.6664,95.7603,95.6194,95.6945,258773.0
2019-01-14 13:10:00,101.93,101.98,101.86,101.88,439143.0,95.6945,95.7415,95.6288,95.6476,439143.0
2019-01-14 13:20:00,101.87,101.97,101.78,101.83,248673.0,95.6382,95.7321,95.5537,95.6007,248673.0
2019-01-14 13:30:00,101.83,101.91,101.8,101.91,247026.0,95.6007,95.6758,95.5725,95.6758,247026.0
2019-01-14 13:40:00,101.9,101.93,101.77,101.79,257693.0,95.6664,95.6945,95.5443,95.5631,257693.0
2019-01-14 13:50:00,101.79,101.81,101.7,101.75,219992.0,95.5631,95.5819,95.4786,95.5256,219992.0
2019-01-14 14:00:00,101.75,101.83,101.65,101.78,336561.0,95.5256,95.6007,95.4317,95.5537,336561.0
2019-01-14 14:10:00,101.77,101.82,101.64,101.66,261701.0,95.5443,95.5913,95.4223,95.4411,261701.0
2019-01-14 14:20:00,101.67,101.77,101.65,101.72,274668.0,95.4504,95.5443,95.4317,95.4974,274668.0
2019-01-14 14:30:00,101.72,101.83,101.71,101.8,270315.0,95.4974,95.6007,95.488,95.5725,270315.0
2019-01-14 14:40:00,101.79,102.02,101.79,102.01,287752.0,95.5631,95.779,95.5631,95.7696,287752.0
2019-01-14 14:50:00,102.02,102.21,101.98,102.18,273967.0,95.779,95.9574,95.7415,95.9292,273967.0
2019-01-14 15:00:00,102.18,102.2,102.13,102.19,333174.0,95.9292,95.948,95.8823,95.9386,333174.0
2019-01-14 15:10:00,102.2,102.23,102.15,102.18,381850.0,95.948,95.9762,95.9011,95.9292,381850.0
2019-01-14 15:20:00,102.17,102.44,102.17,102.34,638039.0,95.9199,96.1733,95.9199,96.0795,638039.0
2019-01-14 15:30:00,102.34,102.39,102.31,102.32,457166.0,96.0795,96.1264,96.0513,96.0607,457166.0
2019-01-14 15:40:00,102.32,102.32,102.03,102.06,670391.0,96.0607,96.0607,95.7884,95.8166,670391.0
2019-01-14 15:50:00,102.05,102.26,101.91,102.05,1632633.0,95.8072,96.0044,95.6758,95.8072,1632633.0
2019-01-15 09:30:00,102.59,103.56,101.88,103.5,1768322.0,96.3142,97.2248,95.6476,97.1685,1768322.0
2019-01-15 09:40:00,103.5,104.18,103.32,104.16,1214314.0,97.1685,97.8069,96.9995,97.7881,1214314.0
2019-01-15 09:50:00,104.16,104.52,104.15,104.46,1432008.0,97.7881,98.1261,97.7787,98.0698,1432008.0
2019-01-15 10:00:00,104.47,104.79,104.36,104.41,1085803.0,98.0792,98.3796,97.9759,98.0228,1085803.0
2019-01-15 10:10:00,104.41,104.64,104.19,104.58,1036565.0,98.0228,98.2388,97.8163,98.1824,1036565.0
2019-01-15 10:20:00,104.59,104.62,104.39,104.51,790702.0,98.1918,98.22,98.0041,98.1167,790702.0
2019-01-15 10:30:00,104.52,104.67,104.31,104.65,706949.0,98.1261,98.2669,97.9289,98.2481,706949.0
2019-01-15 10:40:00,104.66,104.75,104.34,104.39,770220.0,98.2575,98.342,97.9571,98.0041,770220.0
2019-01-15 10:50:00,104.38,104.54,104.28,104.39,505398.0,97.9947,98.1449,97.9008,98.0041,505398.0
2019-01-15 11:00:00,104.4,104.64,104.36,104.43,494674.0,98.0134,98.2388,97.9759,98.0416,494674.0
2019-01-15 11:10:00,104.42,104.43,104.23,104.31,448394.0,98.0322,98.0416,97.8538,97.9289,448394.0
2019-01-15 11:20:00,104.33,104.39,104.16,104.29,390440.0,97.9477,98.0041,97.7881,97.9102,390440.0
2019-01-15 11:30:00,104.29,104.4,104.18,104.29,480583.0,97.9102,98.0134,97.8069,97.9102,480583.0
2019-01-15 11:40:00,104.28,104.55,104.24,104.47,592592.0,97.9008,98.1543,97.8632,98.0792,592592.0
2019-01-15 11:50:00,104.46,104.75,104.34,104.7,780682.0,98.0698,98.342,97.9571,98.2951,780682.0
2019-01-15 12:00:00,104.71,104.86,104.63,104.64,566283.0,98.3045,98.4453,98.2294,98.2388,566283.0
2019-01-15 12:10:00,104.65,104.81,104.63,104.69,385528.0,98.2481,98.3984,98.2294,98.2857,385528.0
2019-01-15 12:20:00,104.69,104.83,104.66,104.69,338945.0,98.2857,98.4171,98.2575,98.2857,338945.0
2019-01-15 12:30:00,104.69,104.78,104.57,104.78,264524.0,98.2857,98.3702,98.173,98.3702,264524.0
2019-01-15 12:40:00,104.78,104.81,104.69,104.74,314419.0,98.3702,98.3984,98.2857,98.3326,314419.0
2019-01-15 12:50:00,104.75,104.77,104.68,104.76,341424.0,98.342,98.3608,98.2763,98.3514,341424.0
2019-01-15 13:00:00,104.77,104.96,104.72,104.94,372699.0,98.3608,98.5392,98.3139,98.5204,372699.0
2019-01-15 13:10:00,104.95,104.97,104.82,104.87,327420.0,98.5298,98.5486,98.4077,98.4547,327420.0
2019-01-15 13:20:00,104.87,104.98,104.87,104.96,331827.0,98.4547,98.558,98.4547,98.5392,331827.0
2019-01-15 13:30:00,104.97,105.04,104.96,105.01,553541.0,98.5486,98.6143,98.5392,98.5861,553541.0
2019-01-15 13:40:00,105.01,105.03,104.77,104.79,413972.0,98.5861,98.6049,98.3608,98.3796,413972.0
2019-01-15 13:50:00,104.8,104.93,104.78,104.87,351385.0,98.389,98.511,98.3702,98.4547,351385.0
2019-01-15 14:00:00,104.87,104.99,104.7,104.75,415798.0,98.4547,98.5673,98.2951,98.342,415798.0
2019-01-15 14:10:00,104.75,104.76,104.51,104.74,405338.0,98.342,98.3514,98.1167,98.3326,405338.0
2019-01-15 14:20:00,104.74,104.74,104.25,104.28,640075.0,98.3326,98.3326,97.8726,97.9008,640075.0
2019-01-15 14:30:00,104.27,104.34,103.96,104.16,611315.0,97.8914,97.9571,97.6004,97.7881,611315.0
2019-01-15 14:40:00,104.17,104.41,104.14,104.27,443371.0,97.7975,98.0228,97.7693,97.8914,443371.0
2019-01-15 14:50:00,104.27,104.49,104.25,104.46,403187.0,97.8914,98.0979,97.8726,98.0698,403187.0
2019-01-15 15:00:00,104.46,104.81,104.42,104.75,551392.0,98.0698,98.3984,98.0322,98.342,551392.0
2019-01-15 15:10:00,104.75,104.82,104.72,104.77,471962.0,98.342,98.4077,98.3139,98.3608,471962.0
2019-01-15 15:20:00,104.77,104.79,104.58,104.71,446407.0,98.3608,98.3796,98.1824,98.3045,446407.0
2019-01-15 15:30:00,104.71,104.82,104.65,104.73,705185.0,98.3045,98.4077,98.2481,98.3233,705185.0
2019-01-15 15:40:00,104.72,105.03,104.7,104.84,1088160.0,98.3139,98.6049,98.2951,98.4265,1088160.0
2019-01-15 15:50:00,104.84,105.05,104.75,105.01,1961755.0,98.4265,98.6237,98.342,98.5861,1961755.0
2019-01-16 09:30:00,105.3,105.73,105.26,105.54,1992008.0,98.8584,99.2621,98.8208,99.0837,1992008.0
2019-01-16 09:40:00,105.55,106.03,105.54,105.87,1438883.0,99.0931,99.5437,99.0837,99.3935,1438883.0
2019-01-16 09:50:00,105.88,106.11,105.82,106.1,840726.0,99.4029,99.6188,99.3466,99.6094,840726.0
2019-01-16 10:00:00,106.11,106.26,106.0,106.16,997757.0,99.6188,99.7597,99.5156,99.6658,997757.0
2019-01-16 10:10:00,106.15,106.17,105.8,105.82,817910.0,99.6564,99.6752,99.3278,99.3466,817910.0
2019-01-16 10:20:00,105.82,106.12,105.54,105.67,815076.0,99.3466,99.6282,99.0837,99.2057,815076.0
2019-01-16 10:30:00,105.67,105.7,105.2,105.22,681857.0,99.2057,99.2339,98.7645,98.7833,681857.0
2019-01-16 10:40:00,105.21,105.27,104.99,105.14,1070829.0,98.7739,98.8302,98.5673,98.7082,1070829.0
2019-01-16 10:50:00,105.13,105.26,105.02,105.12,672376.0,98.6988,98.8208,98.5955,98.6894,672376.0
2019-01-16 11:00:00,105.12,105.23,104.96,105.14,707640.0,98.6894,98.7927,98.5392,98.7082,707640.0
2019-01-16 11:10:00,105.15,105.51,105.15,105.48,479505.0,98.7176,99.0555,98.7176,99.0274,479505.0
2019-01-16 11:20:00,105.48,105.54,105.4,105.53,471390.0,99.0274,99.0837,98.9523,99.0743,471390.0
2019-01-16 11:30:00,105.53,105.71,105.44,105.53,413870.0,99.0743,99.2433,98.9898,99.0743,413870.0
2019-01-16 11:40:00,105.53,105.57,105.15,105.15,370283.0,99.0743,99.1119,98.7176,98.7176,370283.0
2019-01-16 11:50:00,105.16,105.29,105.06,105.25,420634.0,98.7269,98.849,98.6331,98.8114,420634.0
2019-01-16 12:00:00,105.26,105.41,105.23,105.28,354498.0,98.8208,98.9617,98.7927,98.8396,354498.0
2019-01-16 12:10:00,105.25,105.39,105.07,105.29,501847.0,98.8114,98.9429,98.6425,98.849,501847.0
2019-01-16 12:20:00,105.29,105.37,105.18,105.21,280275.0,98.849,98.9241,98.7457,98.7739,280275.0
2019-01-16 12:30:00,105.21,105.22,104.99,105.07,380693.0,98.7739,98.7833,98.5673,98.6425,380693.0
2019-01-16 12:40:00,105.08,105.32,105.08,105.29,389022.0,98.6518,98.8772,98.6518,98.849,389022.0
2019-01-16 12:50:00,105.3,105.48,105.3,105.4,320287.0,98.8584,99.0274,98.8584,98.9523,320287.0
2019-01-16 13:00:00,105.4,105.41,105.2,105.24,359060.0,98.9523,98.9617,98.7645,98.8021,359060.0
2019-01-16 13:10:00,105.24,105.28,105.13,105.23,317218.0,98.8021,98.8396,98.6988,98.7927,317218.0
2019-01-16 13:20:00,105.23,105.25,105.1,105.12,219018.0,98.7927,98.8114,98.6706,98.6894,219018.0
2019-01-16 13:30:00,105.12,105.2,105.09,105.15,268592.0,98.6894,98.7645,98.6612,98.7176,268592.0
2019-01-16 13:40:00,105.16,105.26,105.13,105.26,288708.0,98.7269,98.8208,98.6988,98.8208,288708.0
2019-01-16 13:50:00,105.26,105.28,105.18,105.2,282956.0,98.8208,98.8396,98.7457,98.7645,282956.0
2019-01-16 14:00:00,105.21,105.27,105.07,105.23,318682.0,98.7739,98.8302,98.6425,98.7927,318682.0
2019-01-16 14:10:00,105.23,105.43,105.2,105.43,274773.0,98.7927,98.9804,98.7645,98.9804,274773.0
2019-01-16 14:20:00,105.43,105.49,105.35,105.48,332108.0,98.9804,99.0368,98.9053,99.0274,332108.0
2019-01-16 14:30:00,105.49,105.57,105.43,105.48,296275.0,99.0368,99.1119,98.9804,99.0274,296275.0
2019-01-16 14:40:00,105.48,105.59,105.44,105.57,287506.0,99.0274,99.1306,98.9898,99.1119,287506.0
2019-01-16 14:50:00,105.56,105.57,105.33,105.35,434037.0,99.1025,99.1119,98.8865,98.9053,434037.0
2019-01-16 15:00:00,105.34,105.59,105.3,105.5,337691.0,98.8959,99.1306,98.8584,99.0461,337691.0
2019-01-16 15:10:00,105.5,105.55,105.45,105.52,285601.0,99.0461,99.0931,98.9992,99.0649,285601.0
2019-01-16 15:20:00,105.53,105.64,105.5,105.58,342481.0,99.0743,99.1776,99.0461,99.1213,342481.0
2019-01-16 15:30:00,105.59,105.59,105.22,105.41,598240.0,99.1306,99.1306,98.7833,98.9617,598240.0
2019-01-16 15:40:00,105.4,105.54,105.31,105.5,1032338.0,98.9523,99.0837,98.8678,99.0461,1032338.0
2019-01-16 15:50:00,105.51,105.6,105.31,105.38,1806086.0,99.0555,99.14,98.8678,98.9335,1806086.0
2019-01-17 09:30:00,105.0,105.54,104.76,105.31,1305157.0,98.5767,99.0837,98.3514,98.8678,1305157.0
2019-01-17 09:40:00,105.32,105.6,105.25,105.59,739849.0,98.8772,99.14,98.8114,99.1306,739849.0
2019-01-17 09:50:00,105.59,106.08,105.52,106.02,827602.0,99.1306,99.5907,99.0649,99.5343,827602.0
2019-01-17 10:00:00,106.03,106.13,105.53,105.53,831324.0,99.5437,99.6376,99.0743,99.0743,831324.0
2019-01-17 10:10:00,105.53,105.57,105.06,105.08,916615.0,99.0743,99.1119,98.6331,98.6518,916615.0
2019-01-17 10:20:00,105.08,105.58,105.03,105.44,638441.0,98.6518,99.1213,98.6049,98.9898,638441.0
2019-01-17 10:30:00,105.44,105.45,105.09,105.16,580403.0,98.9898,98.9992,98.6612,98.7269,580403.0
2019-01-17 10:40:00,105.17,105.5,105.15,105.37,423882.0,98.7363,99.0461,98.7176,98.9241,423882.0
2019-01-17 10:50:00,105.36,105.46,105.34,105.37,422674.0,98.9147,99.0086,98.8959,98.9241,422674.0
2019-01-17 11:00:00,105.37,105.53,105.37,105.48,393124.0,98.9241,99.0743,98.9241,99.0274,393124.0
2019-01-17 11:10:00,105.49,105.54,105.39,105.42,364820.0,99.0368,99.0837,98.9429,98.971,364820.0
2019-01-17 11:20:00,105.42,105.45,105.34,105.35,465868.0,98.971,98.9992,98.8959,98.9053,465868.0
2019-01-17 11:30:00,105.35,105.46,105.32,105.36,374779.0,98.9053,99.0086,98.8772,98.9147,374779.0
2019-01-17 11:40:00,105.35,105.43,105.3,105.42,366321.0,98.9053,98.9804,98.8584,98.971,366321.0
2019-01-17 11:50:00,105.42,105.53,105.35,105.51,259561.0,98.971,99.0743,98.9053,99.0555,259561.0
2019-01-17 12:00:00,105.51,105.73,105.47,105.55,371531.0,99.0555,99.2621,99.018,99.0931,371531.0
2019-01-17 12:10:00,105.55,105.63,105.43,105.47,313103.0,99.0931,99.1682,98.9804,99.018,313103.0
2019-01-17 12:20:00,105.46,105.51,105.39,105.51,214291.0,99.0086,99.0555,98.9429,99.0555,214291.0
2019-01-17 12:30:00,105.51,105.64,105.51,105.59,241898.0,99.0555,99.1776,99.0555,99.1306,241898.0
2019-01-17 12:40:00,105.59,105.6,105.36,105.39,264607.0,99.1306,99.14,98.9147,98.9429,264607.0
2019-01-17 12:50:00,105.39,105.44,105.24,105.32,388505.0,98.9429,98.9898,98.8021,98.8772,388505.0
2019-01-17 13:00:00,105.32,105.51,105.3,105.38,233455.0,98.8772,99.0555,98.8584,98.9335,233455.0
2019-01-17 13:10:00,105.38,105.47,105.34,105.38,222172.0,98.9335,99.018,98.8959,98.9335,222172.0
2019-01-17 13:20:00,105.37,105.55,105.35,105.5,393610.0,98.9241,99.0931,98.9053,99.0461,393610.0
2019-01-17 13:30:00,105.5,105.55,105.4,105.5,227059.0,99.0461,99.0931,98.9523,99.0461,227059.0
2019-01-17 13:40:00,105.51,105.53,105.35,105.47,256599.0,99.0555,99.0743,98.9053,99.018,256599.0
2019-01-17 13:50:00,105.48,105.58,105.36,105.56,220700.0,99.0274,99.1213,98.9147,99.1025,220700.0
2019-01-17 14:00:00,105.55,105.57,105.43,105.47,247168.0,99.0931,99.1119,98.9804,99.018,247168.0
2019-01-17 14:10:00,105.47,105.55,105.41,105.47,193063.0,99.018,99.0931,98.9617,99.018,193063.0
2019-01-17 14:20:00,105.48,105.51,105.38,105.47,233619.0,99.0274,99.0555,98.9335,99.018,233619.0
2019-01-17 14:30:00,105.47,105.82,105.35,105.71,622980.0,99.018,99.3466,98.9053,99.2433,622980.0
2019-01-17 14:40:00,105.72,106.59,105.71,106.56,1451852.0,99.2527,100.0695,99.2433,100.0413,1451852.0
2019-01-17 14:50:00,106.56,106.63,105.58,105.91,1324083.0,100.0413,100.107,99.1213,99.4311,1324083.0
2019-01-17 15:00:00,105.91,106.09,105.64,105.94,869020.0,99.4311,99.6001,99.1776,99.4592,869020.0
2019-01-17 15:10:00,105.94,105.99,105.68,105.88,555652.0,99.4592,99.5062,99.2151,99.4029,555652.0
2019-01-17 15:20:00,105.89,105.92,105.61,105.87,458655.0,99.4123,99.4405,99.1494,99.3935,458655.0
2019-01-17 15:30:00,105.87,106.05,105.81,105.81,566642.0,99.3935,99.5625,99.3372,99.3372,566642.0
2019-01-17 15:40:00,105.82,105.94,105.74,105.83,697184.0,99.3466,99.4592,99.2715,99.356,697184.0
2019-01-17 15:50:00,105.84,106.18,105.73,106.15,1808183.0,99.3653,99.6846,99.2621,99.6564,1808183.0
2019-01-18 09:30:00,107.45,107.71,106.84,106.87,6383410.0,100.8769,101.121,100.3042,100.3323,6383410.0
2019-01-18 09:40:00,106.87,106.9,106.4,106.46,1247169.0,100.3323,100.3605,99.8911,99.9474,1247169.0
2019-01-18 09:50:00,106.45,106.5,106.19,106.38,1347628.0,99.938,99.985,99.6939,99.8723,1347628.0
2019-01-18 10:00:00,106.38,106.38,105.91,105.99,1137562.0,99.8723,99.8723,99.4311,99.5062,1137562.0
2019-01-18 10:10:00,106.0,106.68,105.92,106.19,1190896.0,99.5156,100.154,99.4405,99.6939,1190896.0
2019-01-18 10:20:00,106.17,106.37,106.1,106.29,1056821.0,99.6752,99.8629,99.6094,99.7878,1056821.0
2019-01-18 10:30:00,106.3,106.82,106.3,106.69,818866.0,99.7972,100.2854,99.7972,100.1634,818866.0
2019-01-18 10:40:00,106.7,107.12,106.63,106.95,667123.0,100.1727,100.567,100.107,100.4074,667123.0
2019-01-18 10:50:00,106.96,107.05,106.74,106.97,464364.0,100.4168,100.5013,100.2103,100.4262,464364.0
2019-01-18 11:00:00,106.97,107.48,106.9,107.33,844789.0,100.4262,100.905,100.3605,100.7642,844789.0
2019-01-18 11:10:00,107.33,107.34,107.14,107.3,672483.0,100.7642,100.7736,100.5858,100.736,672483.0
2019-01-18 11:20:00,107.31,107.59,107.24,107.49,501193.0,100.7454,101.0083,100.6797,100.9144,501193.0
2019-01-18 11:30:00,107.48,107.51,107.31,107.41,525931.0,100.905,100.9332,100.7454,100.8393,525931.0
2019-01-18 11:40:00,107.41,107.48,107.27,107.29,353929.0,100.8393,100.905,100.7079,100.7266,353929.0
2019-01-18 11:50:00,107.29,107.43,107.18,107.36,310144.0,100.7266,100.8581,100.6234,100.7924,310144.0
2019-01-18 12:00:00,107.37,107.51,107.28,107.31,583360.0,100.8018,100.9332,100.7173,100.7454,583360.0
2019-01-18 12:10:00,107.32,107.61,107.29,107.5,475562.0,100.7548,101.0271,100.7266,100.9238,475562.0
2019-01-18 12:20:00,107.5,107.7,107.44,107.7,421216.0,100.9238,101.1116,100.8675,101.1116,421216.0
2019-01-18 12:30:00,107.7,107.78,107.61,107.71,335199.0,101.1116,101.1867,101.0271,101.121,335199.0
2019-01-18 12:40:00,107.71,107.84,107.68,107.78,612790.0,101.121,101.243,101.0928,101.1867,612790.0
2019-01-18 12:50:00,107.78,107.89,107.77,107.89,467046.0,101.1867,101.2899,101.1773,101.2899,467046.0
2019-01-18 13:00:00,107.89,107.9,107.75,107.86,443791.0,101.2899,101.2993,101.1585,101.2618,443791.0
2019-01-18 13:10:00,107.86,107.88,107.75,107.84,351890.0,101.2618,101.2806,101.1585,101.243,351890.0
2019-01-18 13:20:00,107.83,107.89,107.61,107.66,416756.0,101.2336,101.2899,101.0271,101.074,416756.0
2019-01-18 13:30:00,107.66,107.69,107.45,107.5,479651.0,101.074,101.1022,100.8769,100.9238,479651.0
2019-01-18 13:40:00,107.49,107.54,107.43,107.46,278394.0,100.9144,100.9614,100.8581,100.8862,278394.0
2019-01-18 13:50:00,107.45,107.55,107.44,107.55,229887.0,100.8769,100.9707,100.8675,100.9707,229887.0
2019-01-18 14:00:00,107.55,107.55,107.32,107.44,311151.0,100.9707,100.9707,100.7548,100.8675,311151.0
2019-01-18 14:10:00,107.45,107.54,107.31,107.41,244223.0,100.8769,100.9614,100.7454,100.8393,244223.0
2019-01-18 14:20:00,107.41,107.47,107.21,107.27,318751.0,100.8393,100.8956,100.6515,100.7079,318751.0
2019-01-18 14:30:00,107.26,107.32,106.97,106.98,508240.0,100.6985,100.7548,100.4262,100.4356,508240.0
2019-01-18 14:40:00,106.99,107.25,106.96,107.25,416894.0,100.445,100.6891,100.4168,100.6891,416894.0
2019-01-18 14:50:00,107.25,107.4,107.22,107.38,357190.0,100.6891,100.8299,100.6609,100.8111,357190.0
2019-01-18 15:00:00,107.38,107.46,107.28,107.45,299906.0,100.8111,100.8862,100.7173,100.8769,299906.0
2019-01-18 15:10:00,107.45,107.6,107.39,107.48,437245.0,100.8769,101.0177,100.8205,100.905,437245.0
2019-01-18 15:20:00,107.48,107.52,107.33,107.42,343811.0,100.905,100.9426,100.7642,100.8487,343811.0
2019-01-18 15:30:00,107.43,107.6,107.36,107.59,505651.0,100.8581,101.0177,100.7924,101.0083,505651.0
2019-01-18 15:40:00,107.59,107.78,107.34,107.36,864678.0,101.0083,101.1867,100.7736,100.7924,864678.0
2019-01-18 15:50:00,107.36,107.79,107.24,107.71,2031282.0,100.7924,101.1961,100.6797,101.121,2031282.0
2019-01-22 09:30:00,106.91,107.0,106.54,106.71,1359245.0,100.3699,100.4544,100.0225,100.1821,1359245.0
2019-01-22 09:40:00,106.71,107.1,106.44,106.89,788831.0,100.1821,100.5483,99.9286,100.3511,788831.0
2019-01-22 09:50:00,106.87,107.04,106.71,106.95,610590.0,100.3323,100.4919,100.1821,100.4074,610590.0
2019-01-22 10:00:00,106.95,107.01,106.55,106.91,590006.0,100.4074,100.4638,100.0319,100.3699,590006.0
2019-01-22 10:10:00,106.9,106.99,106.72,106.83,1040556.0,100.3605,100.445,100.1915,100.2948,1040556.0
2019-01-22 10:20:00,106.83,107.03,106.69,106.78,407848.0,100.2948,100.4826,100.1634,100.2478,407848.0
2019-01-22 10:30:00,106.77,106.95,106.72,106.8,357661.0,100.2385,100.4074,100.1915,100.2666,357661.0
2019-01-22 10:40:00,106.79,106.84,106.58,106.83,714193.0,100.2572,100.3042,100.0601,100.2948,714193.0
2019-01-22 10:50:00,106.83,107.05,106.73,106.78,393841.0,100.2948,100.5013,100.2009,100.2478,393841.0
2019-01-22 11:00:00,106.76,106.8,106.63,106.67,329657.0,100.2291,100.2666,100.107,100.1446,329657.0
2019-01-22 11:10:00,106.66,106.75,106.53,106.64,327363.0,100.1352,100.2197,100.0131,100.1164,327363.0
2019-01-22 11:20:00,106.64,106.72,106.55,106.58,295983.0,100.1164,100.1915,100.0319,100.0601,295983.0
2019-01-22 11:30:00,106.57,106.69,106.54,106.57,263507.0,100.0507,100.1634,100.0225,100.0507,263507.0
2019-01-22 11:40:00,106.56,106.56,106.27,106.42,520698.0,100.0413,100.0413,99.769,99.9099,520698.0
2019-01-22 11:50:00,106.41,106.44,106.11,106.15,379375.0,99.9005,99.9286,99.6188,99.6564,379375.0
2019-01-22 12:00:00,106.13,106.37,105.96,106.19,805878.0,99.6376,99.8629,99.478,99.6939,805878.0
2019-01-22 12:10:00,106.19,106.2,106.03,106.12,395160.0,99.6939,99.7033,99.5437,99.6282,395160.0
2019-01-22 12:20:00,106.14,106.2,105.89,106.03,413389.0,99.647,99.7033,99.4123,99.5437,413389.0
2019-01-22 12:30:00,106.02,106.16,105.99,106.07,339643.0,99.5343,99.6658,99.5062,99.5813,339643.0
2019-01-22 12:40:00,106.07,106.24,106.04,106.15,250660.0,99.5813,99.7409,99.5531,99.6564,250660.0
2019-01-22 12:50:00,106.16,106.2,106.05,106.07,249498.0,99.6658,99.7033,99.5625,99.5813,249498.0
2019-01-22 13:00:00,106.07,106.08,105.63,105.65,584176.0,99.5813,99.5907,99.1682,99.187,584176.0
2019-01-22 13:10:00,105.66,105.85,105.47,105.64,593363.0,99.1964,99.3747,99.018,99.1776,593363.0
2019-01-22 13:20:00,105.63,106.01,105.62,105.79,595885.0,99.1682,99.525,99.1588,99.3184,595885.0
2019-01-22 13:30:00,105.78,105.78,105.43,105.55,529026.0,99.309,99.309,98.9804,99.0931,529026.0
2019-01-22 13:40:00,105.55,105.66,105.42,105.61,392527.0,99.0931,99.1964,98.971,99.1494,392527.0
2019-01-22 13:50:00,105.61,105.77,105.54,105.69,343513.0,99.1494,99.2996,99.0837,99.2245,343513.0
2019-01-22 14:00:00,105.69,105.72,105.53,105.55,368418.0,99.2245,99.2527,99.0743,99.0931,368418.0
2019-01-22 14:10:00,105.54,105.64,105.35,105.37,374505.0,99.0837,99.1776,98.9053,98.9241,374505.0
2019-01-22 14:20:00,105.38,105.47,105.13,105.14,440404.0,98.9335,99.018,98.6988,98.7082,440404.0
2019-01-22 14:30:00,105.13,105.42,105.12,105.19,394856.0,98.6988,98.971,98.6894,98.7551,394856.0
2019-01-22 14:40:00,105.19,105.34,104.99,105.06,478529.0,98.7551,98.8959,98.5673,98.6331,478529.0
2019-01-22 14:50:00,105.06,105.29,104.97,105.13,747779.0,98.6331,98.849,98.5486,98.6988,747779.0
2019-01-22 15:00:00,105.13,105.2,104.86,104.97,542755.0,98.6988,98.7645,98.4453,98.5486,542755.0
2019-01-22 15:10:00,104.97,105.18,104.94,105.14,519713.0,98.5486,98.7457,98.5204,98.7082,519713.0
2019-01-22 15:20:00,105.14,105.57,105.12,105.53,623390.0,98.7082,99.1119,98.6894,99.0743,623390.0
2019-01-22 15:30:00,105.52,105.77,105.09,105.77,709803.0,99.0649,99.2996,98.6612,99.2996,709803.0
2019-01-22 15:40:00,105.77,105.97,105.25,105.31,900938.0,99.2996,99.4874,98.8114,98.8678,900938.0
2019-01-22 15:50:00,105.31,105.88,105.08,105.82,1966173.0,98.8678,99.4029,98.6518,99.3466,1966173.0
2019-01-23 09:30:00,106.12,106.72,106.07,106.26,1486484.0,99.6282,100.1915,99.5813,99.7597,1486484.0
2019-01-23 09:40:00,106.25,106.69,106.18,106.67,705802.0,99.7503,100.1634,99.6846,100.1446,705802.0
2019-01-23 09:50:00,106.66,106.92,106.63,106.76,788862.0,100.1352,100.3793,100.107,100.2291,788862.0
2019-01-23 10:00:00,106.74,107.04,106.74,106.81,872269.0,100.2103,100.4919,100.2103,100.276,872269.0
2019-01-23 10:10:00,106.8,106.94,106.62,106.65,590695.0,100.2666,100.3981,100.0976,100.1258,590695.0
2019-01-23 10:20:00,106.64,106.75,106.35,106.38,529687.0,100.1164,100.2197,99.8442,99.8723,529687.0
2019-01-23 10:30:00,106.38,106.55,106.26,106.33,387838.0,99.8723,100.0319,99.7597,99.8254,387838.0
2019-01-23 10:40:00,106.32,106.39,106.06,106.16,410840.0,99.816,99.8817,99.5719,99.6658,410840.0
2019-01-23 10:50:00,106.15,106.19,106.01,106.11,415490.0,99.6564,99.6939,99.525,99.6188,415490.0
2019-01-23 11:00:00,106.12,106.29,105.98,106.23,516211.0,99.6282,99.7878,99.4968,99.7315,516211.0
2019-01-23 11:10:00,106.23,106.45,105.97,106.02,579047.0,99.7315,99.938,99.4874,99.5343,579047.0
2019-01-23 11:20:00,106.02,106.14,105.92,106.13,568993.0,99.5343,99.647,99.4405,99.6376,568993.0
2019-01-23 11:30:00,106.12,106.29,106.06,106.11,319783.0,99.6282,99.7878,99.5719,99.6188,319783.0
2019-01-23 11:40:00,106.11,106.16,105.81,105.83,441109.0,99.6188,99.6658,99.3372,99.356,441109.0
2019-01-23 11:50:00,105.83,105.91,105.55,105.69,553889.0,99.356,99.4311,99.0931,99.2245,553889.0
2019-01-23 12:00:00,105.68,105.81,105.38,105.56,466049.0,99.2151,99.3372,98.9335,99.1025,466049.0
2019-01-23 12:10:00,105.56,105.7,105.34,105.47,359062.0,99.1025,99.2339,98.8959,99.018,359062.0
2019-01-23 12:20:00,105.47,105.72,105.38,105.55,428240.0,99.018,99.2527,98.9335,99.0931,428240.0
2019-01-23 12:30:00,105.55,105.78,105.51,105.68,333417.0,99.0931,99.309,99.0555,99.2151,333417.0
2019-01-23 12:40:00,105.68,105.98,105.62,105.91,370955.0,99.2151,99.4968,99.1588,99.4311,370955.0
2019-01-23 12:50:00,105.91,106.1,105.86,106.05,242543.0,99.4311,99.6094,99.3841,99.5625,242543.0
2019-01-23 13:00:00,106.06,106.08,105.76,106.04,231280.0,99.5719,99.5907,99.2902,99.5531,231280.0
2019-01-23 13:10:00,106.04,106.14,105.85,106.03,318116.0,99.5531,99.647,99.3747,99.5437,318116.0
2019-01-23 13:20:00,106.03,106.13,105.94,105.96,268773.0,99.5437,99.6376,99.4592,99.478,268773.0
2019-01-23 13:30:00,105.97,106.18,105.96,106.12,259543.0,99.4874,99.6846,99.478,99.6282,259543.0
2019-01-23 13:40:00,106.1,106.16,105.99,106.06,251300.0,99.6094,99.6658,99.5062,99.5719,251300.0
2019-01-23 13:50:00,106.07,106.15,105.97,106.05,340269.0,99.5813,99.6564,99.4874,99.5625,340269.0
2019-01-23 14:00:00,106.06,106.38,106.05,106.21,375702.0,99.5719,99.8723,99.5625,99.7127,375702.0
2019-01-23 14:10:00,106.21,106.27,105.88,105.94,276228.0,99.7127,99.769,99.4029,99.4592,276228.0
2019-01-23 14:20:00,105.94,106.21,105.93,106.11,339614.0,99.4592,99.7127,99.4498,99.6188,339614.0
2019-01-23 14:30:00,106.12,106.12,105.78,106.01,420091.0,99.6282,99.6282,99.309,99.525,420091.0
2019-01-23 14:40:00,106.02,106.02,105.67,105.85,331636.0,99.5343,99.5343,99.2057,99.3747,331636.0
2019-01-23 14:50:00,105.83,106.03,105.83,105.95,322056.0,99.356,99.5437,99.356,99.4686,322056.0
2019-01-23 15:00:00,105.94,106.15,105.91,106.02,377356.0,99.4592,99.6564,99.4311,99.5343,377356.0
2019-01-23 15:10:00,106.02,106.31,105.98,106.26,356521.0,99.5343,99.8066,99.4968,99.7597,356521.0
2019-01-23 15:20:00,106.26,106.54,106.25,106.4,466729.0,99.7597,100.0225,99.7503,99.8911,466729.0
2019-01-23 15:30:00,106.41,106.5,106.32,106.42,546937.0,99.9005,99.985,99.816,99.9099,546937.0
2019-01-23 15:40:00,106.42,106.59,106.38,106.53,625577.0,99.9099,100.0695,99.8723,100.0131,625577.0
2019-01-23 15:50:00,106.52,106.79,106.3,106.79,1746630.0,100.0038,100.2572,99.7972,100.2572,1746630.0
2019-01-24 09:30:00,106.86,107.0,106.09,106.16,1203886.0,100.323,100.4544,99.6001,99.6658,1203886.0
2019-01-24 09:40:00,106.15,106.47,105.76,106.3,855514.0,99.6564,99.9568,99.2902,99.7972,855514.0
2019-01-24 09:50:00,106.29,106.53,105.97,106.08,567019.0,99.7878,100.0131,99.4874,99.5907,567019.0
2019-01-24 10:00:00,106.07,106.28,105.94,106.17,799669.0,99.5813,99.7784,99.4592,99.6752,799669.0
2019-01-24 10:10:00,106.16,106.75,106.07,106.54,767612.0,99.6658,100.2197,99.5813,100.0225,767612.0
2019-01-24 10:20:00,106.55,106.59,106.4,106.47,496369.0,100.0319,100.0695,99.8911,99.9568,496369.0
2019-01-24 10:30:00,106.46,106.54,106.22,106.29,513666.0,99.9474,100.0225,99.7221,99.7878,513666.0
2019-01-24 10:40:00,106.3,106.36,106.03,106.07,407728.0,99.7972,99.8535,99.5437,99.5813,407728.0
2019-01-24 10:50:00,106.06,106.1,105.98,106.03,459778.0,99.5719,99.6094,99.4968,99.5437,459778.0
2019-01-24 11:00:00,106.02,106.12,105.8,105.84,579555.0,99.5343,99.6282,99.3278,99.3653,579555.0
2019-01-24 11:10:00,105.84,105.87,105.34,105.53,773434.0,99.3653,99.3935,98.8959,99.0743,773434.0
2019-01-24 11:20:00,105.52,105.85,105.41,105.82,391552.0,99.0649,99.3747,98.9617,99.3466,391552.0
2019-01-24 11:30:00,105.81,106.17,105.76,106.1,404727.0,99.3372,99.6752,99.2902,99.6094,404727.0
2019-01-24 11:40:00,106.11,106.41,106.0,106.28,435540.0,99.6188,99.9005,99.5156,99.7784,435540.0
2019-01-24 11:50:00,106.28,106.31,106.07,106.26,336377.0,99.7784,99.8066,99.5813,99.7597,336377.0
2019-01-24 12:00:00,106.26,106.33,105.98,105.99,336086.0,99.7597,99.8254,99.4968,99.5062,336086.0
2019-01-24 12:10:00,105.99,106.21,105.86,106.15,342326.0,99.5062,99.7127,99.3841,99.6564,342326.0
2019-01-24 12:20:00,106.14,106.16,106.03,106.05,251156.0,99.647,99.6658,99.5437,99.5625,251156.0
2019-01-24 12:30:00,106.05,106.11,105.87,105.95,261184.0,99.5625,99.6188,99.3935,99.4686,261184.0
2019-01-24 12:40:00,105.95,105.98,105.88,105.89,198171.0,99.4686,99.4968,99.4029,99.4123,198171.0
2019-01-24 12:50:00,105.89,105.89,105.73,105.83,243933.0,99.4123,99.4123,99.2621,99.356,243933.0
2019-01-24 13:00:00,105.83,105.96,105.69,105.76,303248.0,99.356,99.478,99.2245,99.2902,303248.0
2019-01-24 13:10:00,105.76,105.76,105.49,105.7,458388.0,99.2902,99.2902,99.0368,99.2339,458388.0
2019-01-24 13:20:00,105.7,105.76,105.55,105.72,278799.0,99.2339,99.2902,99.0931,99.2527,278799.0
2019-01-24 13:30:00,105.71,105.84,105.66,105.7,223694.0,99.2433,99.3653,99.1964,99.2339,223694.0
2019-01-24 13:40:00,105.7,105.75,105.55,105.65,284604.0,99.2339,99.2809,99.0931,99.187,284604.0
2019-01-24 13:50:00,105.65,105.75,105.63,105.66,323105.0,99.187,99.2809,99.1682,99.1964,323105.0
2019-01-24 14:00:00,105.66,105.82,105.52,105.74,371250.0,99.1964,99.3466,99.0649,99.2715,371250.0
2019-01-24 14:10:00,105.73,105.78,105.51,105.55,384011.0,99.2621,99.309,99.0555,99.0931,384011.0
2019-01-24 14:20:00,105.55,105.7,105.54,105.65,322953.0,99.0931,99.2339,99.0837,99.187,322953.0
2019-01-24 14:30:00,105.65,105.98,105.54,105.92,542766.0,99.187,99.4968,99.0837,99.4405,542766.0
2019-01-24 14:40:00,105.92,105.94,105.8,105.83,290127.0,99.4405,99.4592,99.3278,99.356,290127.0
2019-01-24 14:50:00,105.83,105.9,105.77,105.82,291382.0,99.356,99.4217,99.2996,99.3466,291382.0
2019-01-24 15:00:00,105.81,106.05,105.76,105.87,482873.0,99.3372,99.5625,99.2902,99.3935,482873.0
2019-01-24 15:10:00,105.87,106.08,105.83,105.98,435888.0,99.3935,99.5907,99.356,99.4968,435888.0
2019-01-24 15:20:00,105.97,106.13,105.94,106.11,453591.0,99.4874,99.6376,99.4592,99.6188,453591.0
2019-01-24 15:30:00,106.11,106.13,106.02,106.07,488538.0,99.6188,99.6376,99.5343,99.5813,488538.0
2019-01-24 15:40:00,106.07,106.19,106.03,106.13,619540.0,99.5813,99.6939,99.5437,99.6376,619540.0
2019-01-24 15:50:00,106.12,106.35,106.12,106.19,1396435.0,99.6282,99.8442,99.6282,99.6939,1396435.0
2019-01-25 09:30:00,107.24,107.25,106.59,106.88,1892139.0,100.6797,100.6891,100.0695,100.3417,1892139.0
2019-01-25 09:40:00,106.88,106.99,106.63,106.94,808220.0,100.3417,100.445,100.107,100.3981,808220.0
2019-01-25 09:50:00,106.94,107.12,106.77,107.09,958802.0,100.3981,100.567,100.2385,100.5389,958802.0
2019-01-25 10:00:00,107.09,107.42,106.98,107.35,1198899.0,100.5389,100.8487,100.4356,100.783,1198899.0
2019-01-25 10:10:00,107.35,107.43,107.23,107.32,733734.0,100.783,100.8581,100.6703,100.7548,733734.0
2019-01-25 10:20:00,107.32,107.5,107.3,107.37,692081.0,100.7548,100.9238,100.736,100.8018,692081.0
2019-01-25 10:30:00,107.38,107.52,107.16,107.46,666968.0,100.8111,100.9426,100.6046,100.8862,666968.0
2019-01-25 10:40:00,107.46,107.58,107.43,107.54,581589.0,100.8862,100.9989,100.8581,100.9614,581589.0
2019-01-25 10:50:00,107.54,107.57,107.4,107.57,404742.0,100.9614,100.9895,100.8299,100.9895,404742.0
2019-01-25 11:00:00,107.57,107.74,107.54,107.66,491003.0,100.9895,101.1491,100.9614,101.074,491003.0
2019-01-25 11:10:00,107.67,107.72,107.48,107.53,456966.0,101.0834,101.1303,100.905,100.952,456966.0
2019-01-25 11:20:00,107.52,107.6,107.4,107.45,674129.0,100.9426,101.0177,100.8299,100.8769,674129.0
2019-01-25 11:30:00,107.45,107.52,107.3,107.46,698455.0,100.8769,100.9426,100.736,100.8862,698455.0
2019-01-25 11:40:00,107.47,107.69,107.47,107.62,484304.0,100.8956,101.1022,100.8956,101.0365,484304.0
2019-01-25 11:50:00,107.62,107.82,107.61,107.81,557316.0,101.0365,101.2242,101.0271,101.2148,557316.0
2019-01-25 12:00:00,107.81,107.83,107.65,107.7,391083.0,101.2148,101.2336,101.0646,101.1116,391083.0
2019-01-25 12:10:00,107.7,107.75,107.57,107.68,296990.0,101.1116,101.1585,100.9895,101.0928,296990.0
2019-01-25 12:20:00,107.68,107.88,107.6,107.74,410498.0,101.0928,101.2806,101.0177,101.1491,410498.0
2019-01-25 12:30:00,107.74,107.84,107.68,107.83,296275.0,101.1491,101.243,101.0928,101.2336,296275.0
2019-01-25 12:40:00,107.84,107.85,107.34,107.44,529839.0,101.243,101.2524,100.7736,100.8675,529839.0
2019-01-25 12:50:00,107.45,107.48,107.24,107.34,360551.0,100.8769,100.905,100.6797,100.7736,360551.0
2019-01-25 13:00:00,107.33,107.46,107.32,107.37,321757.0,100.7642,100.8862,100.7548,100.8018,321757.0
2019-01-25 13:10:00,107.37,107.37,107.16,107.17,375169.0,100.8018,100.8018,100.6046,100.614,375169.0
2019-01-25 13:20:00,107.17,107.39,107.16,107.27,357273.0,100.614,100.8205,100.6046,100.7079,357273.0
2019-01-25 13:30:00,107.28,107.31,107.17,107.26,317615.0,100.7173,100.7454,100.614,100.6985,317615.0
2019-01-25 13:40:00,107.26,107.32,107.23,107.31,224103.0,100.6985,100.7548,100.6703,100.7454,224103.0
2019-01-25 13:50:00,107.31,107.32,107.22,107.25,303746.0,100.7454,100.7548,100.6609,100.6891,303746.0
2019-01-25 14:00:00,107.26,107.34,107.19,107.32,360492.0,100.6985,100.7736,100.6328,100.7548,360492.0
2019-01-25 14:10:00,107.31,107.32,107.11,107.19,441533.0,100.7454,100.7548,100.5577,100.6328,441533.0
2019-01-25 14:20:00,107.19,107.21,106.85,106.93,579032.0,100.6328,100.6515,100.3136,100.3887,579032.0
2019-01-25 14:30:00,106.92,107.04,106.86,106.98,344373.0,100.3793,100.4919,100.323,100.4356,344373.0
2019-01-25 14:40:00,106.99,107.12,106.93,106.95,339049.0,100.445,100.567,100.3887,100.4074,339049.0
2019-01-25 14:50:00,106.96,107.14,106.92,107.03,415173.0,100.4168,100.5858,100.3793,100.4826,415173.0
2019-01-25 15:00:00,107.03,107.08,106.92,106.99,384586.0,100.4826,100.5295,100.3793,100.445,384586.0
2019-01-25 15:10:00,106.99,107.12,106.93,107.09,427251.0,100.445,100.567,100.3887,100.5389,427251.0
2019-01-25 15:20:00,107.1,107.11,106.96,107.01,321606.0,100.5483,100.5577,100.4168,100.4638,321606.0
2019-01-25 15:30:00,107.02,107.07,106.8,107.04,849513.0,100.4732,100.5201,100.2666,100.4919,849513.0
2019-01-25 15:40:00,107.04,107.15,106.9,107.01,1046861.0,100.4919,100.5952,100.3605,100.4638,1046861.0
2019-01-25 15:50:00,107.01,107.18,106.87,107.17,2407703.0,100.4638,100.6234,100.3323,100.614,2407703.0
2019-01-28 09:30:00,106.35,106.48,105.17,105.44,2065008.0,99.8442,99.9662,98.7363,98.9898,2065008.0
2019-01-28 09:40:00,105.43,105.69,105.25,105.25,882190.0,98.9804,99.2245,98.8114,98.8114,882190.0
2019-01-28 09:50:00,105.25,105.32,104.86,105.3,1153303.0,98.8114,98.8772,98.4453,98.8584,1153303.0
2019-01-28 10:00:00,105.3,105.43,105.05,105.34,935157.0,98.8584,98.9804,98.6237,98.8959,935157.0
2019-01-28 10:10:00,105.34,105.35,104.98,105.28,703135.0,98.8959,98.9053,98.558,98.8396,703135.0
2019-01-28 10:20:00,105.28,105.4,105.19,105.23,638701.0,98.8396,98.9523,98.7551,98.7927,638701.0
2019-01-28 10:30:00,105.23,105.23,104.84,104.86,937248.0,98.7927,98.7927,98.4265,98.4453,937248.0
2019-01-28 10:40:00,104.86,105.18,104.86,104.91,674715.0,98.4453,98.7457,98.4453,98.4922,674715.0
2019-01-28 10:50:00,104.91,105.07,104.82,104.94,629084.0,98.4922,98.6425,98.4077,98.5204,629084.0
2019-01-28 11:00:00,104.94,105.0,104.82,104.94,537930.0,98.5204,98.5767,98.4077,98.5204,537930.0
2019-01-28 11:10:00,104.94,105.13,104.9,105.05,602032.0,98.5204,98.6988,98.4829,98.6237,602032.0
2019-01-28 11:20:00,105.06,105.22,105.0,105.15,490997.0,98.6331,98.7833,98.5767,98.7176,490997.0
2019-01-28 11:30:00,105.15,105.24,104.97,105.12,586276.0,98.7176,98.8021,98.5486,98.6894,586276.0
2019-01-28 11:40:00,105.13,105.13,104.84,104.91,611306.0,98.6988,98.6988,98.4265,98.4922,611306.0
2019-01-28 11:50:00,104.9,104.99,104.71,104.86,567805.0,98.4829,98.5673,98.3045,98.4453,567805.0
2019-01-28 12:00:00,104.85,105.06,104.83,105.05,575344.0,98.4359,98.6331,98.4171,98.6237,575344.0
2019-01-28 12:10:00,105.06,105.06,104.8,104.87,465214.0,98.6331,98.6331,98.389,98.4547,465214.0
2019-01-28 12:20:00,104.88,105.0,104.81,104.94,404132.0,98.4641,98.5767,98.3984,98.5204,404132.0
2019-01-28 12:30:00,104.95,104.99,104.79,104.93,447065.0,98.5298,98.5673,98.3796,98.511,447065.0
2019-01-28 12:40:00,104.93,105.0,104.85,104.99,297872.0,98.511,98.5767,98.4359,98.5673,297872.0
2019-01-28 12:50:00,104.99,105.0,104.69,104.75,441514.0,98.5673,98.5767,98.2857,98.342,441514.0
2019-01-28 13:00:00,104.75,104.82,104.66,104.78,345251.0,98.342,98.4077,98.2575,98.3702,345251.0
2019-01-28 13:10:00,104.78,104.92,104.77,104.9,247369.0,98.3702,98.5016,98.3608,98.4829,247369.0
2019-01-28 13:20:00,104.91,105.1,104.88,104.95,384380.0,98.4922,98.6706,98.4641,98.5298,384380.0
2019-01-28 13:30:00,104.95,105.05,104.94,105.0,307215.0,98.5298,98.6237,98.5204,98.5767,307215.0
2019-01-28 13:40:00,105.0,105.04,104.96,105.02,223296.0,98.5767,98.6143,98.5392,98.5955,223296.0
2019-01-28 13:50:00,105.02,105.11,104.99,105.01,315228.0,98.5955,98.68,98.5673,98.5861,315228.0
2019-01-28 14:00:00,105.02,105.1,104.9,104.93,279951.0,98.5955,98.6706,98.4829,98.511,279951.0
2019-01-28 14:10:00,104.92,105.02,104.86,105.01,366664.0,98.5016,98.5955,98.4453,98.5861,366664.0
2019-01-28 14:20:00,105.01,105.07,104.84,104.91,304348.0,98.5861,98.6425,98.4265,98.4922,304348.0
2019-01-28 14:30:00,104.91,105.09,104.9,105.06,297166.0,98.4922,98.6612,98.4829,98.6331,297166.0
2019-01-28 14:40:00,105.05,105.13,104.95,105.11,418977.0,98.6237,98.6988,98.5298,98.68,418977.0
2019-01-28 14:50:00,105.1,105.23,104.97,104.98,618275.0,98.6706,98.7927,98.5486,98.558,618275.0
2019-01-28 15:00:00,104.97,105.11,104.95,105.02,468896.0,98.5486,98.68,98.5298,98.5955,468896.0
2019-01-28 15:10:00,105.01,105.15,105.0,105.04,419123.0,98.5861,98.7176,98.5767,98.6143,419123.0
2019-01-28 15:20:00,105.04,105.13,105.01,105.02,487174.0,98.6143,98.6988,98.5861,98.5955,487174.0
2019-01-28 15:30:00,105.02,105.07,104.92,104.97,614396.0,98.5955,98.6425,98.5016,98.5486,614396.0
2019-01-28 15:40:00,104.98,105.01,104.88,104.9,572057.0,98.558,98.5861,98.4641,98.4829,572057.0
2019-01-28 15:50:00,104.89,105.12,104.82,105.09,2136162.0,98.4735,98.6894,98.4077,98.6612,2136162.0
2019-01-29 09:30:00,104.83,104.97,104.27,104.34,1300226.0,98.4171,98.5486,97.8914,97.9571,1300226.0
2019-01-29 09:40:00,104.33,104.46,104.07,104.19,880277.0,97.9477,98.0698,97.7036,97.8163,880277.0
2019-01-29 09:50:00,104.18,104.21,103.84,103.94,896619.0,97.8069,97.8351,97.4877,97.5816,896619.0
2019-01-29 10:00:00,103.93,104.19,103.9,103.91,1012935.0,97.5722,97.8163,97.544,97.5534,1012935.0
2019-01-29 10:10:00,103.91,104.01,103.77,104.0,657402.0,97.5534,97.6473,97.422,97.6379,657402.0
2019-01-29 10:20:00,104.0,104.0,103.73,103.88,773108.0,97.6379,97.6379,97.3844,97.5253,773108.0
2019-01-29 10:30:00,103.89,103.99,103.45,103.48,838382.0,97.5346,97.6285,97.1216,97.1497,838382.0
2019-01-29 10:40:00,103.48,103.54,103.34,103.44,817351.0,97.1497,97.206,97.0183,97.1122,817351.0
2019-01-29 10:50:00,103.43,103.44,102.52,102.62,1390497.0,97.1028,97.1122,96.2484,96.3423,1390497.0
2019-01-29 11:00:00,102.62,102.95,102.51,102.77,961300.0,96.3423,96.6521,96.2391,96.4832,961300.0
2019-01-29 11:10:00,102.77,102.98,102.77,102.9,418701.0,96.4832,96.6803,96.4832,96.6052,418701.0
2019-01-29 11:20:00,102.9,102.9,102.57,102.6,576154.0,96.6052,96.6052,96.2954,96.3236,576154.0
2019-01-29 11:30:00,102.6,102.67,102.4,102.62,675007.0,96.3236,96.3893,96.1358,96.3423,675007.0
2019-01-29 11:40:00,102.62,102.71,102.36,102.45,715889.0,96.3423,96.4268,96.0982,96.1827,715889.0
2019-01-29 11:50:00,102.45,102.47,102.28,102.29,527502.0,96.1827,96.2015,96.0231,96.0325,527502.0
2019-01-29 12:00:00,102.28,102.35,102.17,102.29,734909.0,96.0231,96.0888,95.9199,96.0325,734909.0
2019-01-29 12:10:00,102.3,102.6,102.29,102.53,675356.0,96.0419,96.3236,96.0325,96.2578,675356.0
2019-01-29 12:20:00,102.54,102.68,102.53,102.59,457432.0,96.2672,96.3987,96.2578,96.3142,457432.0
2019-01-29 12:30:00,102.6,102.67,102.53,102.59,423100.0,96.3236,96.3893,96.2578,96.3142,423100.0
2019-01-29 12:40:00,102.58,102.61,102.52,102.55,307959.0,96.3048,96.3329,96.2484,96.2766,307959.0
2019-01-29 12:50:00,102.55,102.86,102.55,102.76,478865.0,96.2766,96.5676,96.2766,96.4738,478865.0
2019-01-29 13:00:00,102.77,102.81,102.63,102.72,464028.0,96.4832,96.5207,96.3517,96.4362,464028.0
2019-01-29 13:10:00,102.72,102.8,102.64,102.74,404572.0,96.4362,96.5113,96.3611,96.455,404572.0
2019-01-29 13:20:00,102.75,102.91,102.73,102.88,401722.0,96.4644,96.6146,96.4456,96.5864,401722.0
2019-01-29 13:30:00,102.89,102.91,102.78,102.86,331689.0,96.5958,96.6146,96.4925,96.5676,331689.0
2019-01-29 13:40:00,102.87,103.04,102.81,103.0,374558.0,96.577,96.7366,96.5207,96.6991,374558.0
2019-01-29 13:50:00,103.01,103.11,102.95,103.11,499025.0,96.7085,96.8024,96.6521,96.8024,499025.0
2019-01-29 14:00:00,103.11,103.12,103.0,103.06,383827.0,96.8024,96.8117,96.6991,96.7554,383827.0
2019-01-29 14:10:00,103.06,103.06,102.89,102.89,329807.0,96.7554,96.7554,96.5958,96.5958,329807.0
2019-01-29 14:20:00,102.9,102.9,102.77,102.84,279309.0,96.6052,96.6052,96.4832,96.5489,279309.0
2019-01-29 14:30:00,102.83,103.0,102.8,102.94,348007.0,96.5395,96.6991,96.5113,96.6428,348007.0
2019-01-29 14:40:00,102.92,102.92,102.68,102.71,343101.0,96.624,96.624,96.3987,96.4268,343101.0
2019-01-29 14:50:00,102.7,102.78,102.57,102.59,324064.0,96.4174,96.4925,96.2954,96.3142,324064.0
2019-01-29 15:00:00,102.59,102.78,102.54,102.77,447848.0,96.3142,96.4925,96.2672,96.4832,447848.0
2019-01-29 15:10:00,102.78,102.82,102.71,102.77,405882.0,96.4925,96.5301,96.4268,96.4832,405882.0
2019-01-29 15:20:00,102.77,102.94,102.75,102.85,420417.0,96.4832,96.6428,96.4644,96.5583,420417.0
2019-01-29 15:30:00,102.85,102.98,102.83,102.87,615008.0,96.5583,96.6803,96.5395,96.577,615008.0
2019-01-29 15:40:00,102.87,103.0,102.74,102.74,784659.0,96.577,96.6991,96.455,96.455,784659.0
2019-01-29 15:50:00,102.75,103.06,102.68,102.94,2141032.0,96.4644,96.7554,96.3987,96.6428,2141032.0
2019-01-30 09:30:00,104.61,104.95,104.33,104.66,2360184.0,98.2106,98.5298,97.9477,98.2575,2360184.0
2019-01-30 09:40:00,104.66,104.81,104.38,104.69,942034.0,98.2575,98.3984,97.9947,98.2857,942034.0
2019-01-30 09:50:00,104.69,104.95,104.67,104.93,923333.0,98.2857,98.5298,98.2669,98.511,923333.0
2019-01-30 10:00:00,104.93,105.01,104.64,104.76,1346467.0,98.511,98.5861,98.2388,98.3514,1346467.0
2019-01-30 10:10:00,104.75,104.89,104.67,104.79,649255.0,98.342,98.4735,98.2669,98.3796,649255.0
2019-01-30 10:20:00,104.79,104.92,104.73,104.82,497097.0,98.3796,98.5016,98.3233,98.4077,497097.0
2019-01-30 10:30:00,104.82,104.88,104.66,104.73,522573.0,98.4077,98.4641,98.2575,98.3233,522573.0
2019-01-30 10:40:00,104.74,104.9,104.73,104.74,486567.0,98.3326,98.4829,98.3233,98.3326,486567.0
2019-01-30 10:50:00,104.73,104.74,104.41,104.5,787055.0,98.3233,98.3326,98.0228,98.1073,787055.0
2019-01-30 11:00:00,104.51,104.85,104.51,104.67,604106.0,98.1167,98.4359,98.1167,98.2669,604106.0
2019-01-30 11:10:00,104.67,104.92,104.67,104.82,577848.0,98.2669,98.5016,98.2669,98.4077,577848.0
2019-01-30 11:20:00,104.83,104.98,104.83,104.91,476245.0,98.4171,98.558,98.4171,98.4922,476245.0
2019-01-30 11:30:00,104.91,105.13,104.9,105.12,730243.0,98.4922,98.6988,98.4829,98.6894,730243.0
2019-01-30 11:40:00,105.13,105.4,105.12,105.27,852372.0,98.6988,98.9523,98.6894,98.8302,852372.0
2019-01-30 11:50:00,105.26,105.49,105.22,105.48,570141.0,98.8208,99.0368,98.7833,99.0274,570141.0
2019-01-30 12:00:00,105.48,105.67,105.45,105.67,699747.0,99.0274,99.2057,98.9992,99.2057,699747.0
2019-01-30 12:10:00,105.66,105.95,105.66,105.9,768466.0,99.1964,99.4686,99.1964,99.4217,768466.0
2019-01-30 12:20:00,105.91,106.07,105.82,105.88,877512.0,99.4311,99.5813,99.3466,99.4029,877512.0
2019-01-30 12:30:00,105.87,105.94,105.67,105.73,647742.0,99.3935,99.4592,99.2057,99.2621,647742.0
2019-01-30 12:40:00,105.74,105.75,105.54,105.56,480396.0,99.2715,99.2809,99.0837,99.1025,480396.0
2019-01-30 12:50:00,105.55,105.6,105.5,105.54,380772.0,99.0931,99.14,99.0461,99.0837,380772.0
2019-01-30 13:00:00,105.54,105.62,105.51,105.55,338625.0,99.0837,99.1588,99.0555,99.0931,338625.0
2019-01-30 13:10:00,105.55,105.56,105.46,105.48,370473.0,99.0931,99.1025,99.0086,99.0274,370473.0
2019-01-30 13:20:00,105.49,105.49,105.37,105.38,464304.0,99.0368,99.0368,98.9241,98.9335,464304.0
2019-01-30 13:30:00,105.38,105.39,105.29,105.33,398538.0,98.9335,98.9429,98.849,98.8865,398538.0
2019-01-30 13:40:00,105.34,105.4,105.16,105.21,511304.0,98.8959,98.9523,98.7269,98.7739,511304.0
2019-01-30 13:50:00,105.22,105.47,105.21,105.32,421550.0,98.7833,99.018,98.7739,98.8772,421550.0
2019-01-30 14:00:00,105.33,106.01,105.28,105.78,1628770.0,98.8865,99.525,98.8396,99.309,1628770.0
2019-01-30 14:10:00,105.77,106.07,105.77,106.0,1518805.0,99.2996,99.5813,99.2996,99.5156,1518805.0
2019-01-30 14:20:00,106.01,106.27,105.95,106.03,1092825.0,99.525,99.769,99.4686,99.5437,1092825.0
2019-01-30 14:30:00,106.02,106.1,105.85,106.0,965996.0,99.5343,99.6094,99.3747,99.5156,965996.0
2019-01-30 14:40:00,106.0,106.12,105.85,105.99,837184.0,99.5156,99.6282,99.3747,99.5062,837184.0
2019-01-30 14:50:00,106.0,106.36,105.94,106.29,1212794.0,99.5156,99.8535,99.4592,99.7878,1212794.0
2019-01-30 15:00:00,106.29,106.29,105.9,105.91,815562.0,99.7878,99.7878,99.4217,99.4311,815562.0
2019-01-30 15:10:00,105.91,106.11,105.72,106.11,939577.0,99.4311,99.6188,99.2527,99.6188,939577.0
2019-01-30 15:20:00,106.12,106.24,106.0,106.09,763855.0,99.6282,99.7409,99.5156,99.6001,763855.0
2019-01-30 15:30:00,106.09,106.16,106.0,106.02,927377.0,99.6001,99.6658,99.5156,99.5343,927377.0
2019-01-30 15:40:00,106.01,106.12,105.9,106.05,1476007.0,99.525,99.6282,99.4217,99.5625,1476007.0
2019-01-30 15:50:00,106.05,106.38,105.93,106.38,3174518.0,99.5625,99.8723,99.4498,99.8723,3174518.0
2019-01-31 09:30:00,103.8,104.81,103.51,104.7,4796616.0,97.4501,98.3984,97.1779,98.2951,4796616.0
2019-01-31 09:40:00,104.7,105.08,104.2,104.33,3201495.0,98.2951,98.6518,97.8257,97.9477,3201495.0
2019-01-31 09:50:00,104.34,104.64,104.05,104.09,1548363.0,97.9571,98.2388,97.6849,97.7224,1548363.0
2019-01-31 10:00:00,104.09,104.23,103.59,103.59,1898865.0,97.7224,97.8538,97.253,97.253,1898865.0
2019-01-31 10:10:00,103.59,103.86,103.18,103.83,2235602.0,97.253,97.5065,96.8681,97.4783,2235602.0
2019-01-31 10:20:00,103.84,104.2,103.81,104.09,1435597.0,97.4877,97.8257,97.4595,97.7224,1435597.0
2019-01-31 10:30:00,104.09,104.44,103.98,104.08,1295341.0,97.7224,98.051,97.6191,97.713,1295341.0
2019-01-31 10:40:00,104.08,104.48,104.02,104.05,957004.0,97.713,98.0885,97.6567,97.6849,957004.0
2019-01-31 10:50:00,104.06,104.19,103.71,103.86,1026941.0,97.6942,97.8163,97.3657,97.5065,1026941.0
2019-01-31 11:00:00,103.87,104.05,103.79,103.84,621112.0,97.5159,97.6849,97.4408,97.4877,621112.0
2019-01-31 11:10:00,103.84,104.09,103.79,103.85,710323.0,97.4877,97.7224,97.4408,97.4971,710323.0
2019-01-31 11:20:00,103.86,104.03,103.85,103.86,796874.0,97.5065,97.6661,97.4971,97.5065,796874.0
2019-01-31 11:30:00,103.87,104.2,103.76,104.16,750121.0,97.5159,97.8257,97.4126,97.7881,750121.0
2019-01-31 11:40:00,104.17,104.66,104.14,104.65,827855.0,97.7975,98.2575,97.7693,98.2481,827855.0
2019-01-31 11:50:00,104.65,104.93,104.65,104.81,818762.0,98.2481,98.511,98.2481,98.3984,818762.0
2019-01-31 12:00:00,104.82,105.21,104.75,105.05,1207003.0,98.4077,98.7739,98.342,98.6237,1207003.0
2019-01-31 12:10:00,105.05,105.08,104.79,104.87,766118.0,98.6237,98.6518,98.3796,98.4547,766118.0
2019-01-31 12:20:00,104.87,104.9,104.46,104.56,540140.0,98.4547,98.4829,98.0698,98.1637,540140.0
2019-01-31 12:30:00,104.56,104.74,104.52,104.72,546359.0,98.1637,98.3326,98.1261,98.3139,546359.0
2019-01-31 12:40:00,104.72,104.77,104.2,104.54,656896.0,98.3139,98.3608,97.8257,98.1449,656896.0
2019-01-31 12:50:00,104.54,104.98,104.51,104.97,768258.0,98.1449,98.558,98.1167,98.5486,768258.0
2019-01-31 13:00:00,104.97,105.19,104.96,105.07,723579.0,98.5486,98.7551,98.5392,98.6425,723579.0
2019-01-31 13:10:00,105.07,105.22,105.02,105.06,544937.0,98.6425,98.7833,98.5955,98.6331,544937.0
2019-01-31 13:20:00,105.05,105.18,104.92,104.94,704087.0,98.6237,98.7457,98.5016,98.5204,704087.0
2019-01-31 13:30:00,104.94,105.05,104.83,105.01,602212.0,98.5204,98.6237,98.4171,98.5861,602212.0
2019-01-31 13:40:00,105.01,105.11,104.92,105.09,512562.0,98.5861,98.68,98.5016,98.6612,512562.0
2019-01-31 13:50:00,105.09,105.12,104.94,105.02,589166.0,98.6612,98.6894,98.5204,98.5955,589166.0
2019-01-31 14:00:00,105.01,105.05,104.62,104.65,750123.0,98.5861,98.6237,98.22,98.2481,750123.0
2019-01-31 14:10:00,104.65,104.68,104.42,104.5,652462.0,98.2481,98.2763,98.0322,98.1073,652462.0
2019-01-31 14:20:00,104.49,104.51,104.22,104.23,606343.0,98.0979,98.1167,97.8445,97.8538,606343.0
2019-01-31 14:30:00,104.24,104.38,104.13,104.13,576288.0,97.8632,97.9947,97.76,97.76,576288.0
2019-01-31 14:40:00,104.12,104.27,104.09,104.23,573434.0,97.7506,97.8914,97.7224,97.8538,573434.0
2019-01-31 14:50:00,104.22,104.29,104.12,104.14,648610.0,97.8445,97.9102,97.7506,97.7693,648610.0
2019-01-31 15:00:00,104.14,104.14,103.99,104.07,896097.0,97.7693,97.7693,97.6285,97.7036,896097.0
2019-01-31 15:10:00,104.07,104.09,103.95,104.02,1015260.0,97.7036,97.7224,97.591,97.6567,1015260.0
2019-01-31 15:20:00,104.02,104.08,103.9,103.91,689355.0,97.6567,97.713,97.544,97.5534,689355.0
2019-01-31 15:30:00,103.92,104.12,103.91,104.09,917844.0,97.5628,97.7506,97.5534,97.7224,917844.0
2019-01-31 15:40:00,104.09,104.2,103.95,104.2,1069699.0,97.7224,97.8257,97.591,97.8257,1069699.0
2019-01-31 15:50:00,104.19,104.53,104.19,104.48,2634190.0,97.8163,98.1355,97.8163,98.0885,2634190.0
2019-02-01 09:30:00,103.9,103.99,103.45,103.97,1882850.0,97.544,97.6285,97.1216,97.6097,1882850.0
2019-02-01 09:40:00,103.96,104.07,103.47,103.52,1306097.0,97.6004,97.7036,97.1403,97.1873,1306097.0
2019-02-01 09:50:00,103.52,103.63,103.47,103.53,954451.0,97.1873,97.2905,97.1403,97.1967,954451.0
2019-02-01 10:00:00,103.54,104.1,103.54,103.99,1012407.0,97.206,97.7318,97.206,97.6285,1012407.0
2019-02-01 10:10:00,104.0,104.06,103.72,103.73,574220.0,97.6379,97.6942,97.375,97.3844,574220.0
2019-02-01 10:20:00,103.72,104.01,103.64,103.91,757142.0,97.375,97.6473,97.2999,97.5534,757142.0
2019-02-01 10:30:00,103.91,103.93,103.58,103.69,675929.0,97.5534,97.5722,97.2436,97.3469,675929.0
2019-02-01 10:40:00,103.69,103.79,103.65,103.69,499453.0,97.3469,97.4408,97.3093,97.3469,499453.0
2019-02-01 10:50:00,103.7,103.82,103.55,103.6,531954.0,97.3563,97.4689,97.2154,97.2624,531954.0
2019-02-01 11:00:00,103.59,103.71,103.51,103.63,539291.0,97.253,97.3657,97.1779,97.2905,539291.0
2019-02-01 11:10:00,103.64,103.71,103.51,103.51,382265.0,97.2999,97.3657,97.1779,97.1779,382265.0
2019-02-01 11:20:00,103.51,103.62,103.48,103.5,458740.0,97.1779,97.2812,97.1497,97.1685,458740.0
2019-02-01 11:30:00,103.51,103.53,103.38,103.48,487950.0,97.1779,97.1967,97.0558,97.1497,487950.0
2019-02-01 11:40:00,103.48,103.63,103.45,103.59,415700.0,97.1497,97.2905,97.1216,97.253,415700.0
2019-02-01 11:50:00,103.59,103.67,103.52,103.65,292870.0,97.253,97.3281,97.1873,97.3093,292870.0
2019-02-01 12:00:00,103.65,103.69,103.52,103.53,416189.0,97.3093,97.3469,97.1873,97.1967,416189.0
2019-02-01 12:10:00,103.52,103.59,103.44,103.45,416854.0,97.1873,97.253,97.1122,97.1216,416854.0
2019-02-01 12:20:00,103.45,103.46,103.28,103.36,549326.0,97.1216,97.1309,96.962,97.0371,549326.0
2019-02-01 12:30:00,103.36,103.44,103.33,103.34,518718.0,97.0371,97.1122,97.0089,97.0183,518718.0
2019-02-01 12:40:00,103.33,103.46,103.32,103.36,323273.0,97.0089,97.1309,96.9995,97.0371,323273.0
2019-02-01 12:50:00,103.36,103.37,103.18,103.21,362338.0,97.0371,97.0464,96.8681,96.8962,362338.0
2019-02-01 13:00:00,103.2,103.21,103.01,103.1,537320.0,96.8868,96.8962,96.7085,96.793,537320.0
2019-02-01 13:10:00,103.1,103.1,102.9,102.94,532405.0,96.793,96.793,96.6052,96.6428,532405.0
2019-02-01 13:20:00,102.95,102.95,102.77,102.93,479206.0,96.6521,96.6521,96.4832,96.6334,479206.0
2019-02-01 13:30:00,102.93,103.0,102.91,102.93,318269.0,96.6334,96.6991,96.6146,96.6334,318269.0
2019-02-01 13:40:00,102.93,102.93,102.61,102.67,484035.0,96.6334,96.6334,96.3329,96.3893,484035.0
2019-02-01 13:50:00,102.66,102.71,102.54,102.63,470069.0,96.3799,96.4268,96.2672,96.3517,470069.0
2019-02-01 14:00:00,102.63,102.65,102.48,102.55,570656.0,96.3517,96.3705,96.2109,96.2766,570656.0
2019-02-01 14:10:00,102.55,102.72,102.48,102.49,632914.0,96.2766,96.4362,96.2109,96.2203,632914.0
2019-02-01 14:20:00,102.48,102.54,102.38,102.53,444811.0,96.2109,96.2672,96.117,96.2578,444811.0
2019-02-01 14:30:00,102.52,102.66,102.49,102.63,361508.0,96.2484,96.3799,96.2203,96.3517,361508.0
2019-02-01 14:40:00,102.63,102.65,102.4,102.46,384405.0,96.3517,96.3705,96.1358,96.1921,384405.0
2019-02-01 14:50:00,102.47,102.5,102.35,102.43,407901.0,96.2015,96.2297,96.0888,96.164,407901.0
2019-02-01 15:00:00,102.42,102.48,102.35,102.42,475097.0,96.1546,96.2109,96.0888,96.1546,475097.0
2019-02-01 15:10:00,102.42,102.6,102.36,102.55,526166.0,96.1546,96.3236,96.0982,96.2766,526166.0
2019-02-01 15:20:00,102.54,102.61,102.38,102.61,532729.0,96.2672,96.3329,96.117,96.3329,532729.0
2019-02-01 15:30:00,102.6,102.93,102.6,102.93,761100.0,96.3236,96.6334,96.3236,96.6334,761100.0
2019-02-01 15:40:00,102.93,102.95,102.76,102.78,934344.0,96.6334,96.6521,96.4738,96.4925,934344.0
2019-02-01 15:50:00,102.78,102.91,102.6,102.82,2303001.0,96.4925,96.6146,96.3236,96.5301,2303001.0
2019-02-04 09:30:00,103.16,103.78,102.77,103.65,1830073.0,96.8493,97.4314,96.4832,97.3093,1830073.0
2019-02-04 09:40:00,103.65,103.97,103.42,103.95,929061.0,97.3093,97.6097,97.0934,97.591,929061.0
2019-02-04 09:50:00,103.95,104.29,103.87,104.22,1044802.0,97.591,97.9102,97.5159,97.8445,1044802.0
2019-02-04 10:00:00,104.22,104.44,104.06,104.44,1158405.0,97.8445,98.051,97.6942,98.051,1158405.0
2019-02-04 10:10:00,104.44,104.93,104.43,104.93,1063593.0,98.051,98.511,98.0416,98.511,1063593.0
2019-02-04 10:20:00,104.93,105.07,104.69,104.8,1188404.0,98.511,98.6425,98.2857,98.389,1188404.0
2019-02-04 10:30:00,104.8,105.06,104.78,105.01,701618.0,98.389,98.6331,98.3702,98.5861,701618.0
2019-02-04 10:40:00,105.01,105.28,105.0,105.2,628200.0,98.5861,98.8396,98.5767,98.7645,628200.0
2019-02-04 10:50:00,105.2,105.36,105.08,105.36,615742.0,98.7645,98.9147,98.6518,98.9147,615742.0
2019-02-04 11:00:00,105.36,105.5,105.33,105.5,714836.0,98.9147,99.0461,98.8865,99.0461,714836.0
2019-02-04 11:10:00,105.49,105.63,105.37,105.63,695538.0,99.0368,99.1682,98.9241,99.1682,695538.0
2019-02-04 11:20:00,105.62,105.67,105.38,105.52,640325.0,99.1588,99.2057,98.9335,99.0649,640325.0
2019-02-04 11:30:00,105.52,105.54,105.18,105.35,561371.0,99.0649,99.0837,98.7457,98.9053,561371.0
2019-02-04 11:40:00,105.34,105.56,105.24,105.53,458092.0,98.8959,99.1025,98.8021,99.0743,458092.0
2019-02-04 11:50:00,105.53,105.59,105.42,105.5,335564.0,99.0743,99.1306,98.971,99.0461,335564.0
2019-02-04 12:00:00,105.5,105.55,105.4,105.55,329986.0,99.0461,99.0931,98.9523,99.0931,329986.0
2019-02-04 12:10:00,105.55,105.64,105.49,105.62,426041.0,99.0931,99.1776,99.0368,99.1588,426041.0
2019-02-04 12:20:00,105.62,105.64,105.51,105.58,335411.0,99.1588,99.1776,99.0555,99.1213,335411.0
2019-02-04 12:30:00,105.57,105.59,105.43,105.45,259504.0,99.1119,99.1306,98.9804,98.9992,259504.0
2019-02-04 12:40:00,105.45,105.51,105.29,105.34,281072.0,98.9992,99.0555,98.849,98.8959,281072.0
2019-02-04 12:50:00,105.33,105.44,105.31,105.36,241813.0,98.8865,98.9898,98.8678,98.9147,241813.0
2019-02-04 13:00:00,105.36,105.39,105.16,105.19,264763.0,98.9147,98.9429,98.7269,98.7551,264763.0
2019-02-04 13:10:00,105.19,105.24,105.14,105.17,265741.0,98.7551,98.8021,98.7082,98.7363,265741.0
2019-02-04 13:20:00,105.17,105.25,105.09,105.18,239909.0,98.7363,98.8114,98.6612,98.7457,239909.0
2019-02-04 13:30:00,105.18,105.26,105.09,105.25,252977.0,98.7457,98.8208,98.6612,98.8114,252977.0
2019-02-04 13:40:00,105.24,105.32,105.15,105.24,333092.0,98.8021,98.8772,98.7176,98.8021,333092.0
2019-02-04 13:50:00,105.24,105.43,105.22,105.42,314876.0,98.8021,98.9804,98.7833,98.971,314876.0
2019-02-04 14:00:00,105.42,105.49,105.37,105.47,281901.0,98.971,99.0368,98.9241,99.018,281901.0
2019-02-04 14:10:00,105.46,105.59,105.45,105.57,284895.0,99.0086,99.1306,98.9992,99.1119,284895.0
2019-02-04 14:20:00,105.57,105.63,105.5,105.51,281988.0,99.1119,99.1682,99.0461,99.0555,281988.0
2019-02-04 14:30:00,105.51,105.58,105.4,105.48,348961.0,99.0555,99.1213,98.9523,99.0274,348961.0
2019-02-04 14:40:00,105.47,105.53,105.43,105.52,262648.0,99.018,99.0743,98.9804,99.0649,262648.0
2019-02-04 14:50:00,105.52,105.63,105.5,105.62,251709.0,99.0649,99.1682,99.0461,99.1588,251709.0
2019-02-04 15:00:00,105.61,105.74,105.54,105.73,422588.0,99.1494,99.2715,99.0837,99.2621,422588.0
2019-02-04 15:10:00,105.73,105.77,105.58,105.59,293678.0,99.2621,99.2996,99.1213,99.1306,293678.0
2019-02-04 15:20:00,105.59,105.62,105.5,105.57,423931.0,99.1306,99.1588,99.0461,99.1119,423931.0
2019-02-04 15:30:00,105.56,105.56,105.36,105.38,606764.0,99.1025,99.1025,98.9147,98.9335,606764.0
2019-02-04 15:40:00,105.38,105.5,105.33,105.5,667128.0,98.9335,99.0461,98.8865,99.0461,667128.0
2019-02-04 15:50:00,105.5,105.8,105.43,105.79,2297492.0,99.0461,99.3278,98.9804,99.3184,2297492.0
2019-02-05 09:30:00,106.1,106.75,105.96,106.56,1714787.0,99.6094,100.2197,99.478,100.0413,1714787.0
2019-02-05 09:40:00,106.56,106.71,106.44,106.61,740350.0,100.0413,100.1821,99.9286,100.0882,740350.0
2019-02-05 09:50:00,106.62,106.86,106.42,106.51,774907.0,100.0976,100.323,99.9099,99.9944,774907.0
2019-02-05 10:00:00,106.51,106.65,106.23,106.24,510169.0,99.9944,100.1258,99.7315,99.7409,510169.0
2019-02-05 10:10:00,106.23,106.43,106.17,106.43,439524.0,99.7315,99.9193,99.6752,99.9193,439524.0
2019-02-05 10:20:00,106.43,106.52,106.35,106.51,344004.0,99.9193,100.0038,99.8442,99.9944,344004.0
2019-02-05 10:30:00,106.5,106.79,106.5,106.74,525744.0,99.985,100.2572,99.985,100.2103,525744.0
2019-02-05 10:40:00,106.73,106.93,106.72,106.92,489819.0,100.2009,100.3887,100.1915,100.3793,489819.0
2019-02-05 10:50:00,106.93,107.01,106.8,106.86,699792.0,100.3887,100.4638,100.2666,100.323,699792.0
2019-02-05 11:00:00,106.86,106.91,106.63,106.66,366956.0,100.323,100.3699,100.107,100.1352,366956.0
2019-02-05 11:10:00,106.66,106.69,106.42,106.5,711195.0,100.1352,100.1634,99.9099,99.985,711195.0
2019-02-05 11:20:00,106.5,106.57,106.44,106.49,418630.0,99.985,100.0507,99.9286,99.9756,418630.0
2019-02-05 11:30:00,106.49,106.75,106.44,106.73,353387.0,99.9756,100.2197,99.9286,100.2009,353387.0
2019-02-05 11:40:00,106.73,106.93,106.71,106.79,349100.0,100.2009,100.3887,100.1821,100.2572,349100.0
2019-02-05 11:50:00,106.79,106.98,106.76,106.94,298464.0,100.2572,100.4356,100.2291,100.3981,298464.0
2019-02-05 12:00:00,106.94,106.98,106.86,106.96,292754.0,100.3981,100.4356,100.323,100.4168,292754.0
2019-02-05 12:10:00,106.97,107.02,106.87,106.93,568879.0,100.4262,100.4732,100.3323,100.3887,568879.0
2019-02-05 12:20:00,106.93,106.99,106.71,106.95,480082.0,100.3887,100.445,100.1821,100.4074,480082.0
2019-02-05 12:30:00,106.95,106.96,106.79,106.86,350456.0,100.4074,100.4168,100.2572,100.323,350456.0
2019-02-05 12:40:00,106.85,106.98,106.83,106.93,526937.0,100.3136,100.4356,100.2948,100.3887,526937.0
2019-02-05 12:50:00,106.93,107.01,106.61,106.7,485355.0,100.3887,100.4638,100.0882,100.1727,485355.0
2019-02-05 13:00:00,106.7,106.84,106.57,106.59,339991.0,100.1727,100.3042,100.0507,100.0695,339991.0
2019-02-05 13:10:00,106.58,106.7,106.56,106.69,254978.0,100.0601,100.1727,100.0413,100.1634,254978.0
2019-02-05 13:20:00,106.7,106.96,106.7,106.96,382090.0,100.1727,100.4168,100.1727,100.4168,382090.0
2019-02-05 13:30:00,106.96,107.03,106.9,106.98,377083.0,100.4168,100.4826,100.3605,100.4356,377083.0
2019-02-05 13:40:00,106.97,106.99,106.9,106.97,275135.0,100.4262,100.445,100.3605,100.4262,275135.0
2019-02-05 13:50:00,106.98,106.99,106.85,106.97,259564.0,100.4356,100.445,100.3136,100.4262,259564.0
2019-02-05 14:00:00,106.97,107.17,106.96,107.13,567681.0,100.4262,100.614,100.4168,100.5764,567681.0
2019-02-05 14:10:00,107.13,107.15,107.06,107.09,237895.0,100.5764,100.5952,100.5107,100.5389,237895.0
2019-02-05 14:20:00,107.09,107.16,107.02,107.12,276295.0,100.5389,100.6046,100.4732,100.567,276295.0
2019-02-05 14:30:00,107.13,107.15,107.05,107.07,242259.0,100.5764,100.5952,100.5013,100.5201,242259.0
2019-02-05 14:40:00,107.07,107.11,106.96,107.06,406489.0,100.5201,100.5577,100.4168,100.5107,406489.0
2019-02-05 14:50:00,107.06,107.09,106.99,107.09,287671.0,100.5107,100.5389,100.445,100.5389,287671.0
2019-02-05 15:00:00,107.09,107.1,107.02,107.08,326884.0,100.5389,100.5483,100.4732,100.5295,326884.0
2019-02-05 15:10:00,107.08,107.1,107.01,107.08,376460.0,100.5295,100.5483,100.4638,100.5295,376460.0
2019-02-05 15:20:00,107.08,107.15,107.04,107.07,418930.0,100.5295,100.5952,100.4919,100.5201,418930.0
2019-02-05 15:30:00,107.08,107.2,107.06,107.19,586182.0,100.5295,100.6422,100.5107,100.6328,586182.0
2019-02-05 15:40:00,107.2,107.27,106.96,107.08,784220.0,100.6422,100.7079,100.4168,100.5295,784220.0
2019-02-05 15:50:00,107.09,107.23,106.94,107.23,1853777.0,100.5389,100.6703,100.3981,100.6703,1853777.0
2019-02-06 09:30:00,106.95,107.0,106.2,106.3,1462366.0,100.4074,100.4544,99.7033,99.7972,1462366.0
2019-02-06 09:40:00,106.29,106.58,106.28,106.41,507337.0,99.7878,100.0601,99.7784,99.9005,507337.0
2019-02-06 09:50:00,106.41,106.6,106.15,106.24,539242.0,99.9005,100.0789,99.6564,99.7409,539242.0
2019-02-06 10:00:00,106.25,106.25,105.78,105.8,660465.0,99.7503,99.7503,99.309,99.3278,660465.0
2019-02-06 10:10:00,105.8,105.87,105.53,105.74,551412.0,99.3278,99.3935,99.0743,99.2715,551412.0
2019-02-06 10:20:00,105.73,105.87,105.55,105.73,512122.0,99.2621,99.3935,99.0931,99.2621,512122.0
2019-02-06 10:30:00,105.73,106.12,105.73,106.07,510019.0,99.2621,99.6282,99.2621,99.5813,510019.0
2019-02-06 10:40:00,106.07,106.32,106.06,106.28,381322.0,99.5813,99.816,99.5719,99.7784,381322.0
2019-02-06 10:50:00,106.29,106.34,106.18,106.3,413842.0,99.7878,99.8348,99.6846,99.7972,413842.0
2019-02-06 11:00:00,106.29,106.47,106.13,106.41,462605.0,99.7878,99.9568,99.6376,99.9005,462605.0
2019-02-06 11:10:00,106.41,106.5,106.19,106.26,326391.0,99.9005,99.985,99.6939,99.7597,326391.0
2019-02-06 11:20:00,106.27,106.38,105.88,106.06,464426.0,99.769,99.8723,99.4029,99.5719,464426.0
2019-02-06 11:30:00,106.07,106.25,106.03,106.09,286423.0,99.5813,99.7503,99.5437,99.6001,286423.0
2019-02-06 11:40:00,106.1,106.13,105.95,106.03,234775.0,99.6094,99.6376,99.4686,99.5437,234775.0
2019-02-06 11:50:00,106.03,106.1,105.92,106.01,272604.0,99.5437,99.6094,99.4405,99.525,272604.0
2019-02-06 12:00:00,106.01,106.04,105.87,105.89,277212.0,99.525,99.5531,99.3935,99.4123,277212.0
2019-02-06 12:10:00,105.88,106.04,105.87,105.99,233637.0,99.4029,99.5531,99.3935,99.5062,233637.0
2019-02-06 12:20:00,105.99,106.15,105.98,106.13,181874.0,99.5062,99.6564,99.4968,99.6376,181874.0
2019-02-06 12:30:00,106.14,106.19,106.07,106.17,264037.0,99.647,99.6939,99.5813,99.6752,264037.0
2019-02-06 12:40:00,106.17,106.2,105.96,106.05,231958.0,99.6752,99.7033,99.478,99.5625,231958.0
2019-02-06 12:50:00,106.05,106.14,106.04,106.07,179075.0,99.5625,99.647,99.5531,99.5813,179075.0
2019-02-06 13:00:00,106.07,106.16,106.04,106.06,178252.0,99.5813,99.6658,99.5531,99.5719,178252.0
2019-02-06 13:10:00,106.07,106.2,106.03,106.17,189955.0,99.5813,99.7033,99.5437,99.6752,189955.0
2019-02-06 13:20:00,106.16,106.2,106.11,106.15,150183.0,99.6658,99.7033,99.6188,99.6564,150183.0
2019-02-06 13:30:00,106.15,106.19,106.13,106.15,144248.0,99.6564,99.6939,99.6376,99.6564,144248.0
2019-02-06 13:40:00,106.14,106.17,106.03,106.06,177889.0,99.647,99.6752,99.5437,99.5719,177889.0
2019-02-06 13:50:00,106.06,106.06,105.87,105.97,291700.0,99.5719,99.5719,99.3935,99.4874,291700.0
2019-02-06 14:00:00,105.98,106.0,105.76,105.76,269472.0,99.4968,99.5156,99.2902,99.2902,269472.0
2019-02-06 14:10:00,105.77,105.81,105.61,105.68,356054.0,99.2996,99.3372,99.1494,99.2151,356054.0
2019-02-06 14:20:00,105.69,105.83,105.62,105.79,243858.0,99.2245,99.356,99.1588,99.3184,243858.0
2019-02-06 14:30:00,105.79,105.81,105.63,105.65,287452.0,99.3184,99.3372,99.1682,99.187,287452.0
2019-02-06 14:40:00,105.65,105.9,105.64,105.84,267602.0,99.187,99.4217,99.1776,99.3653,267602.0
2019-02-06 14:50:00,105.84,106.01,105.83,105.98,296636.0,99.3653,99.525,99.356,99.4968,296636.0
2019-02-06 15:00:00,105.98,106.01,105.88,106.01,294327.0,99.4968,99.525,99.4029,99.525,294327.0
2019-02-06 15:10:00,106.02,106.15,105.97,106.08,319655.0,99.5343,99.6564,99.4874,99.5907,319655.0
2019-02-06 15:20:00,106.08,106.11,106.0,106.04,244135.0,99.5907,99.6188,99.5156,99.5531,244135.0
2019-02-06 15:30:00,106.04,106.24,106.01,106.24,437827.0,99.5531,99.7409,99.525,99.7409,437827.0
2019-02-06 15:40:00,106.23,106.25,106.12,106.19,464906.0,99.7315,99.7503,99.6282,99.6939,464906.0
2019-02-06 15:50:00,106.2,106.2,105.93,106.09,1306756.0,99.7033,99.7033,99.4498,99.6001,1306756.0
2019-02-07 09:30:00,105.19,105.32,104.98,105.07,1174002.0,98.7551,98.8772,98.558,98.6425,1174002.0
2019-02-07 09:40:00,105.06,105.26,104.95,105.0,749532.0,98.6331,98.8208,98.5298,98.5767,749532.0
2019-02-07 09:50:00,104.99,105.33,104.98,105.29,456422.0,98.5673,98.8865,98.558,98.849,456422.0
2019-02-07 10:00:00,105.29,105.3,105.08,105.17,377653.0,98.849,98.8584,98.6518,98.7363,377653.0
2019-02-07 10:10:00,105.17,105.35,105.16,105.16,557833.0,98.7363,98.9053,98.7269,98.7269,557833.0
2019-02-07 10:20:00,105.16,105.51,105.11,105.4,609381.0,98.7269,99.0555,98.68,98.9523,609381.0
2019-02-07 10:30:00,105.41,105.59,105.41,105.53,293192.0,98.9617,99.1306,98.9617,99.0743,293192.0
2019-02-07 10:40:00,105.53,105.58,105.13,105.13,455277.0,99.0743,99.1213,98.6988,98.6988,455277.0
2019-02-07 10:50:00,105.13,105.14,104.92,105.02,849782.0,98.6988,98.7082,98.5016,98.5955,849782.0
2019-02-07 11:00:00,105.02,105.16,104.97,105.08,574665.0,98.5955,98.7269,98.5486,98.6518,574665.0
2019-02-07 11:10:00,105.06,105.15,104.97,105.02,563222.0,98.6331,98.7176,98.5486,98.5955,563222.0
2019-02-07 11:20:00,105.03,105.16,104.94,105.01,557413.0,98.6049,98.7269,98.5204,98.5861,557413.0
2019-02-07 11:30:00,105.0,105.09,104.83,105.04,1561439.0,98.5767,98.6612,98.4171,98.6143,1561439.0
2019-02-07 11:40:00,105.04,105.04,104.73,104.75,598126.0,98.6143,98.6143,98.3233,98.342,598126.0
2019-02-07 11:50:00,104.74,105.01,104.64,104.64,549623.0,98.3326,98.5861,98.2388,98.2388,549623.0
2019-02-07 12:00:00,104.64,104.85,104.52,104.8,612310.0,98.2388,98.4359,98.1261,98.389,612310.0
2019-02-07 12:10:00,104.8,104.91,104.69,104.91,419405.0,98.389,98.4922,98.2857,98.4922,419405.0
2019-02-07 12:20:00,104.9,104.92,104.7,104.73,319713.0,98.4829,98.5016,98.2951,98.3233,319713.0
2019-02-07 12:30:00,104.73,104.9,104.65,104.76,270683.0,98.3233,98.4829,98.2481,98.3514,270683.0
2019-02-07 12:40:00,104.77,104.82,104.5,104.61,328795.0,98.3608,98.4077,98.1073,98.2106,328795.0
2019-02-07 12:50:00,104.61,104.63,104.29,104.4,393955.0,98.2106,98.2294,97.9102,98.0134,393955.0
2019-02-07 13:00:00,104.39,104.95,104.37,104.77,516695.0,98.0041,98.5298,97.9853,98.3608,516695.0
2019-02-07 13:10:00,104.78,104.85,104.66,104.73,236089.0,98.3702,98.4359,98.2575,98.3233,236089.0
2019-02-07 13:20:00,104.74,104.9,104.74,104.82,260617.0,98.3326,98.4829,98.3326,98.4077,260617.0
2019-02-07 13:30:00,104.84,104.98,104.79,104.9,261432.0,98.4265,98.558,98.3796,98.4829,261432.0
2019-02-07 13:40:00,104.9,105.0,104.76,104.84,269297.0,98.4829,98.5767,98.3514,98.4265,269297.0
2019-02-07 13:50:00,104.84,104.98,104.78,104.83,336920.0,98.4265,98.558,98.3702,98.4171,336920.0
2019-02-07 14:00:00,104.82,104.89,104.72,104.78,319509.0,98.4077,98.4735,98.3139,98.3702,319509.0
2019-02-07 14:10:00,104.79,104.79,104.57,104.73,386164.0,98.3796,98.3796,98.173,98.3233,386164.0
2019-02-07 14:20:00,104.73,105.04,104.69,105.03,276241.0,98.3233,98.6143,98.2857,98.6049,276241.0
2019-02-07 14:30:00,105.03,105.14,104.97,105.06,330729.0,98.6049,98.7082,98.5486,98.6331,330729.0
2019-02-07 14:40:00,105.06,105.11,104.97,105.03,254591.0,98.6331,98.68,98.5486,98.6049,254591.0
2019-02-07 14:50:00,105.03,105.12,104.97,104.99,372429.0,98.6049,98.6894,98.5486,98.5673,372429.0
2019-02-07 15:00:00,105.0,105.11,104.87,104.99,377700.0,98.5767,98.68,98.4547,98.5673,377700.0
2019-02-07 15:10:00,104.99,105.08,104.92,105.05,313328.0,98.5673,98.6518,98.5016,98.6237,313328.0
2019-02-07 15:20:00,105.06,105.08,104.96,105.05,344745.0,98.6331,98.6518,98.5392,98.6237,344745.0
2019-02-07 15:30:00,105.06,105.11,104.94,105.07,472842.0,98.6331,98.68,98.5204,98.6425,472842.0
2019-02-07 15:40:00,105.07,105.4,105.06,105.27,696350.0,98.6425,98.9523,98.6331,98.8302,696350.0
2019-02-07 15:50:00,105.28,105.41,105.1,105.32,1522197.0,98.8396,98.9617,98.6706,98.8772,1522197.0
2019-02-08 09:30:00,104.39,105.08,104.26,104.97,1320535.0,98.0041,98.6518,97.882,98.5486,1320535.0
2019-02-08 09:40:00,104.98,105.22,104.74,104.98,654013.0,98.558,98.7833,98.3326,98.558,654013.0
2019-02-08 09:50:00,104.98,104.98,104.69,104.81,601452.0,98.558,98.558,98.2857,98.3984,601452.0
2019-02-08 10:00:00,104.81,105.06,104.63,104.93,616783.0,98.3984,98.6331,98.2294,98.511,616783.0
2019-02-08 10:10:00,104.94,105.03,104.68,104.73,478848.0,98.5204,98.6049,98.2763,98.3233,478848.0
2019-02-08 10:20:00,104.72,105.08,104.66,104.93,482623.0,98.3139,98.6518,98.2575,98.511,482623.0
2019-02-08 10:30:00,104.94,105.24,104.9,105.21,643198.0,98.5204,98.8021,98.4829,98.7739,643198.0
2019-02-08 10:40:00,105.22,105.34,104.98,105.05,385582.0,98.7833,98.8959,98.558,98.6237,385582.0
2019-02-08 10:50:00,105.04,105.09,104.91,105.03,353716.0,98.6143,98.6612,98.4922,98.6049,353716.0
2019-02-08 11:00:00,105.03,105.04,104.81,104.99,443415.0,98.6049,98.6143,98.3984,98.5673,443415.0
2019-02-08 11:10:00,104.99,105.16,104.94,105.0,445468.0,98.5673,98.7269,98.5204,98.5767,445468.0
2019-02-08 11:20:00,105.0,105.06,104.92,104.94,391036.0,98.5767,98.6331,98.5016,98.5204,391036.0
2019-02-08 11:30:00,104.93,105.01,104.61,104.74,377496.0,98.511,98.5861,98.2106,98.3326,377496.0
2019-02-08 11:40:00,104.75,104.9,104.66,104.8,362531.0,98.342,98.4829,98.2575,98.389,362531.0
2019-02-08 11:50:00,104.8,105.12,104.75,105.0,338351.0,98.389,98.6894,98.342,98.5767,338351.0
2019-02-08 12:00:00,105.01,105.12,104.83,104.86,413896.0,98.5861,98.6894,98.4171,98.4453,413896.0
2019-02-08 12:10:00,104.85,104.9,104.71,104.88,288440.0,98.4359,98.4829,98.3045,98.4641,288440.0
2019-02-08 12:20:00,104.88,104.9,104.79,104.89,161708.0,98.4641,98.4829,98.3796,98.4735,161708.0
2019-02-08 12:30:00,104.89,104.93,104.76,104.79,230032.0,98.4735,98.511,98.3514,98.3796,230032.0
2019-02-08 12:40:00,104.79,104.86,104.74,104.77,283733.0,98.3796,98.4453,98.3326,98.3608,283733.0
2019-02-08 12:50:00,104.77,104.8,104.71,104.77,208046.0,98.3608,98.389,98.3045,98.3608,208046.0
2019-02-08 13:00:00,104.77,104.8,104.7,104.75,222314.0,98.3608,98.389,98.2951,98.342,222314.0
2019-02-08 13:10:00,104.76,104.99,104.75,104.91,343643.0,98.3514,98.5673,98.342,98.4922,343643.0
2019-02-08 13:20:00,104.91,104.92,104.76,104.9,180158.0,98.4922,98.5016,98.3514,98.4829,180158.0
2019-02-08 13:30:00,104.9,104.99,104.79,104.83,217931.0,98.4829,98.5673,98.3796,98.4171,217931.0
2019-02-08 13:40:00,104.84,104.96,104.83,104.87,149516.0,98.4265,98.5392,98.4171,98.4547,149516.0
2019-02-08 13:50:00,104.87,104.98,104.85,104.93,227333.0,98.4547,98.558,98.4359,98.511,227333.0
2019-02-08 14:00:00,104.93,105.09,104.9,105.09,381946.0,98.511,98.6612,98.4829,98.6612,381946.0
2019-02-08 14:10:00,105.08,105.25,105.06,105.09,277687.0,98.6518,98.8114,98.6331,98.6612,277687.0
2019-02-08 14:20:00,105.09,105.18,105.04,105.18,187533.0,98.6612,98.7457,98.6143,98.7457,187533.0
2019-02-08 14:30:00,105.17,105.25,105.1,105.17,201281.0,98.7363,98.8114,98.6706,98.7363,201281.0
2019-02-08 14:40:00,105.18,105.27,105.12,105.19,170340.0,98.7457,98.8302,98.6894,98.7551,170340.0
2019-02-08 14:50:00,105.19,105.24,105.09,105.09,205856.0,98.7551,98.8021,98.6612,98.6612,205856.0
2019-02-08 15:00:00,105.09,105.11,104.98,105.04,235155.0,98.6612,98.68,98.558,98.6143,235155.0
2019-02-08 15:10:00,105.06,105.24,105.05,105.18,213014.0,98.6331,98.8021,98.6237,98.7457,213014.0
2019-02-08 15:20:00,105.18,105.26,105.05,105.16,259840.0,98.7457,98.8208,98.6237,98.7269,259840.0
2019-02-08 15:30:00,105.16,105.19,105.07,105.15,308365.0,98.7269,98.7551,98.6425,98.7176,308365.0
2019-02-08 15:40:00,105.14,105.18,105.05,105.11,364738.0,98.7082,98.7457,98.6237,98.68,364738.0
2019-02-08 15:50:00,105.11,105.78,105.09,105.75,1955583.0,98.68,99.309,98.6612,99.2809,1955583.0
2019-02-11 09:30:00,106.06,106.58,105.97,106.35,1181144.0,99.5719,100.0601,99.4874,99.8442,1181144.0
2019-02-11 09:40:00,106.35,106.38,106.02,106.15,522159.0,99.8442,99.8723,99.5343,99.6564,522159.0
2019-02-11 09:50:00,106.15,106.22,105.78,105.9,419915.0,99.6564,99.7221,99.309,99.4217,419915.0
2019-02-11 10:00:00,105.9,106.09,105.64,105.81,560767.0,99.4217,99.6001,99.1776,99.3372,560767.0
2019-02-11 10:10:00,105.82,106.02,105.73,105.94,355461.0,99.3466,99.5343,99.2621,99.4592,355461.0
2019-02-11 10:20:00,105.93,105.94,105.42,105.57,416475.0,99.4498,99.4592,98.971,99.1119,416475.0
2019-02-11 10:30:00,105.59,105.82,105.46,105.73,311133.0,99.1306,99.3466,99.0086,99.2621,311133.0
2019-02-11 10:40:00,105.73,105.92,105.7,105.7,336000.0,99.2621,99.4405,99.2339,99.2339,336000.0
2019-02-11 10:50:00,105.71,105.73,105.47,105.51,342974.0,99.2433,99.2621,99.018,99.0555,342974.0
2019-02-11 11:00:00,105.51,105.65,105.16,105.25,408924.0,99.0555,99.187,98.7269,98.8114,408924.0
2019-02-11 11:10:00,105.23,105.44,105.17,105.37,386589.0,98.7927,98.9898,98.7363,98.9241,386589.0
2019-02-11 11:20:00,105.37,105.51,105.31,105.4,348165.0,98.9241,99.0555,98.8678,98.9523,348165.0
2019-02-11 11:30:00,105.4,105.46,105.2,105.32,317702.0,98.9523,99.0086,98.7645,98.8772,317702.0
2019-02-11 11:40:00,105.31,105.41,105.18,105.38,273497.0,98.8678,98.9617,98.7457,98.9335,273497.0
2019-02-11 11:50:00,105.37,105.38,105.18,105.33,243144.0,98.9241,98.9335,98.7457,98.8865,243144.0
2019-02-11 12:00:00,105.32,105.49,105.26,105.45,254786.0,98.8772,99.0368,98.8208,98.9992,254786.0
2019-02-11 12:10:00,105.45,105.47,105.35,105.35,168255.0,98.9992,99.018,98.9053,98.9053,168255.0
2019-02-11 12:20:00,105.34,105.6,105.3,105.56,198204.0,98.8959,99.14,98.8584,99.1025,198204.0
2019-02-11 12:30:00,105.56,105.64,105.48,105.57,222681.0,99.1025,99.1776,99.0274,99.1119,222681.0
2019-02-11 12:40:00,105.56,105.65,105.52,105.53,173938.0,99.1025,99.187,99.0649,99.0743,173938.0
2019-02-11 12:50:00,105.53,105.56,105.42,105.48,185883.0,99.0743,99.1025,98.971,99.0274,185883.0
2019-02-11 13:00:00,105.5,105.52,105.37,105.48,230168.0,99.0461,99.0649,98.9241,99.0274,230168.0
2019-02-11 13:10:00,105.48,105.48,105.32,105.39,212961.0,99.0274,99.0274,98.8772,98.9429,212961.0
2019-02-11 13:20:00,105.38,105.41,105.22,105.23,245412.0,98.9335,98.9617,98.7833,98.7927,245412.0
2019-02-11 13:30:00,105.23,105.37,105.23,105.34,184565.0,98.7927,98.9241,98.7927,98.8959,184565.0
2019-02-11 13:40:00,105.34,105.36,105.08,105.2,268454.0,98.8959,98.9147,98.6518,98.7645,268454.0
2019-02-11 13:50:00,105.2,105.25,105.15,105.23,196296.0,98.7645,98.8114,98.7176,98.7927,196296.0
2019-02-11 14:00:00,105.23,105.31,105.14,105.29,257785.0,98.7927,98.8678,98.7082,98.849,257785.0
2019-02-11 14:10:00,105.28,105.4,105.21,105.24,205101.0,98.8396,98.9523,98.7739,98.8021,205101.0
2019-02-11 14:20:00,105.24,105.3,105.15,105.22,191692.0,98.8021,98.8584,98.7176,98.7833,191692.0
2019-02-11 14:30:00,105.22,105.3,105.17,105.18,211394.0,98.7833,98.8584,98.7363,98.7457,211394.0
2019-02-11 14:40:00,105.18,105.33,104.96,104.99,318944.0,98.7457,98.8865,98.5392,98.5673,318944.0
2019-02-11 14:50:00,105.0,105.18,104.99,105.15,253559.0,98.5767,98.7457,98.5673,98.7176,253559.0
2019-02-11 15:00:00,105.14,105.31,105.14,105.24,332480.0,98.7082,98.8678,98.7082,98.8021,332480.0
2019-02-11 15:10:00,105.24,105.3,105.16,105.2,260082.0,98.8021,98.8584,98.7269,98.7645,260082.0
2019-02-11 15:20:00,105.21,105.33,105.19,105.28,273962.0,98.7739,98.8865,98.7551,98.8396,273962.0
2019-02-11 15:30:00,105.27,105.34,105.12,105.19,396788.0,98.8302,98.8959,98.6894,98.7551,396788.0
2019-02-11 15:40:00,105.19,105.38,105.12,105.31,449896.0,98.7551,98.9335,98.6894,98.8678,449896.0
2019-02-11 15:50:00,105.31,105.51,105.21,105.28,1335571.0,98.8678,99.0555,98.7739,98.8396,1335571.0
2019-02-12 09:30:00,106.07,106.24,105.48,106.01,1371286.0,99.5813,99.7409,99.0274,99.525,1371286.0
2019-02-12 09:40:00,106.01,106.4,105.97,106.29,812025.0,99.525,99.8911,99.4874,99.7878,812025.0
2019-02-12 09:50:00,106.29,106.35,106.06,106.11,510686.0,99.7878,99.8442,99.5719,99.6188,510686.0
2019-02-12 10:00:00,106.11,106.53,106.09,106.49,727086.0,99.6188,100.0131,99.6001,99.9756,727086.0
2019-02-12 10:10:00,106.5,106.62,106.3,106.45,656651.0,99.985,100.0976,99.7972,99.938,656651.0
2019-02-12 10:20:00,106.45,106.48,106.28,106.34,420788.0,99.938,99.9662,99.7784,99.8348,420788.0
2019-02-12 10:30:00,106.35,106.52,106.29,106.48,468474.0,99.8442,100.0038,99.7878,99.9662,468474.0
2019-02-12 10:40:00,106.48,106.57,106.35,106.54,418538.0,99.9662,100.0507,99.8442,100.0225,418538.0
2019-02-12 10:50:00,106.54,106.96,106.53,106.96,1014099.0,100.0225,100.4168,100.0131,100.4168,1014099.0
2019-02-12 11:00:00,106.97,107.01,106.85,106.85,798090.0,100.4262,100.4638,100.3136,100.3136,798090.0
2019-02-12 11:10:00,106.86,107.03,106.85,106.97,587064.0,100.323,100.4826,100.3136,100.4262,587064.0
2019-02-12 11:20:00,106.96,106.99,106.8,106.97,434279.0,100.4168,100.445,100.2666,100.4262,434279.0
2019-02-12 11:30:00,106.98,107.02,106.92,107.0,429127.0,100.4356,100.4732,100.3793,100.4544,429127.0
2019-02-12 11:40:00,107.0,107.13,106.94,107.0,549872.0,100.4544,100.5764,100.3981,100.4544,549872.0
2019-02-12 11:50:00,107.0,107.14,106.96,107.08,396267.0,100.4544,100.5858,100.4168,100.5295,396267.0
2019-02-12 12:00:00,107.07,107.12,106.92,106.97,387366.0,100.5201,100.567,100.3793,100.4262,387366.0
2019-02-12 12:10:00,106.97,107.04,106.84,106.86,389881.0,100.4262,100.4919,100.3042,100.323,389881.0
2019-02-12 12:20:00,106.86,107.0,106.85,106.91,433210.0,100.323,100.4544,100.3136,100.3699,433210.0
2019-02-12 12:30:00,106.9,107.12,106.9,107.03,392343.0,100.3605,100.567,100.3605,100.4826,392343.0
2019-02-12 12:40:00,107.04,107.05,106.88,106.89,235677.0,100.4919,100.5013,100.3417,100.3511,235677.0
2019-02-12 12:50:00,106.9,106.93,106.79,106.84,342906.0,100.3605,100.3887,100.2572,100.3042,342906.0
2019-02-12 13:00:00,106.85,106.87,106.79,106.82,232435.0,100.3136,100.3323,100.2572,100.2854,232435.0
2019-02-12 13:10:00,106.82,106.85,106.72,106.81,311905.0,100.2854,100.3136,100.1915,100.276,311905.0
2019-02-12 13:20:00,106.81,106.82,106.66,106.67,372862.0,100.276,100.2854,100.1352,100.1446,372862.0
2019-02-12 13:30:00,106.67,106.81,106.61,106.7,607448.0,100.1446,100.276,100.0882,100.1727,607448.0
2019-02-12 13:40:00,106.7,106.82,106.68,106.81,253915.0,100.1727,100.2854,100.154,100.276,253915.0
2019-02-12 13:50:00,106.81,106.9,106.73,106.81,340628.0,100.276,100.3605,100.2009,100.276,340628.0
2019-02-12 14:00:00,106.81,106.82,106.65,106.73,329833.0,100.276,100.2854,100.1258,100.2009,329833.0
2019-02-12 14:10:00,106.73,106.74,106.65,106.72,198435.0,100.2009,100.2103,100.1258,100.1915,198435.0
2019-02-12 14:20:00,106.72,106.79,106.68,106.7,269062.0,100.1915,100.2572,100.154,100.1727,269062.0
2019-02-12 14:30:00,106.7,106.71,106.63,106.68,253658.0,100.1727,100.1821,100.107,100.154,253658.0
2019-02-12 14:40:00,106.69,106.8,106.6,106.6,412330.0,100.1634,100.2666,100.0789,100.0789,412330.0
2019-02-12 14:50:00,106.61,106.7,106.59,106.61,377435.0,100.0882,100.1727,100.0695,100.0882,377435.0
2019-02-12 15:00:00,106.61,106.7,106.6,106.68,284458.0,100.0882,100.1727,100.0789,100.154,284458.0
2019-02-12 15:10:00,106.68,106.88,106.67,106.81,422019.0,100.154,100.3417,100.1446,100.276,422019.0
2019-02-12 15:20:00,106.81,106.94,106.77,106.87,398428.0,100.276,100.3981,100.2385,100.3323,398428.0
2019-02-12 15:30:00,106.88,106.91,106.72,106.78,378454.0,100.3417,100.3699,100.1915,100.2478,378454.0
2019-02-12 15:40:00,106.78,106.86,106.68,106.75,613515.0,100.2478,100.323,100.154,100.2197,613515.0
2019-02-12 15:50:00,106.76,106.98,106.71,106.89,1688800.0,100.2291,100.4356,100.1821,100.3511,1688800.0
2019-02-13 09:30:00,107.39,107.74,107.39,107.7,1345760.0,100.8205,101.1491,100.8205,101.1116,1345760.0
2019-02-13 09:40:00,107.7,107.78,107.21,107.5,721050.0,101.1116,101.1867,100.6515,100.9238,721050.0
2019-02-13 09:50:00,107.5,107.6,107.12,107.17,499341.0,100.9238,101.0177,100.567,100.614,499341.0
2019-02-13 10:00:00,107.17,107.36,107.14,107.15,490406.0,100.614,100.7924,100.5858,100.5952,490406.0
2019-02-13 10:10:00,107.15,107.3,106.95,107.08,463551.0,100.5952,100.736,100.4074,100.5295,463551.0
2019-02-13 10:20:00,107.08,107.3,107.03,107.22,332028.0,100.5295,100.736,100.4826,100.6609,332028.0
2019-02-13 10:30:00,107.2,107.44,107.02,107.29,397925.0,100.6422,100.8675,100.4732,100.7266,397925.0
2019-02-13 10:40:00,107.28,107.36,107.17,107.24,249164.0,100.7173,100.7924,100.614,100.6797,249164.0
2019-02-13 10:50:00,107.24,107.36,107.13,107.29,343609.0,100.6797,100.7924,100.5764,100.7266,343609.0
2019-02-13 11:00:00,107.29,107.45,107.21,107.25,354813.0,100.7266,100.8769,100.6515,100.6891,354813.0
2019-02-13 11:10:00,107.23,107.33,107.16,107.18,309561.0,100.6703,100.7642,100.6046,100.6234,309561.0
2019-02-13 11:20:00,107.18,107.27,107.06,107.07,367905.0,100.6234,100.7079,100.5107,100.5201,367905.0
2019-02-13 11:30:00,107.06,107.06,106.85,106.93,388026.0,100.5107,100.5107,100.3136,100.3887,388026.0
2019-02-13 11:40:00,106.94,107.09,106.86,107.0,260137.0,100.3981,100.5389,100.323,100.4544,260137.0
2019-02-13 11:50:00,107.01,107.16,107.0,107.1,211374.0,100.4638,100.6046,100.4544,100.5483,211374.0
2019-02-13 12:00:00,107.1,107.2,107.09,107.1,295686.0,100.5483,100.6422,100.5389,100.5483,295686.0
2019-02-13 12:10:00,107.11,107.15,107.04,107.1,318658.0,100.5577,100.5952,100.4919,100.5483,318658.0
2019-02-13 12:20:00,107.09,107.17,107.01,107.05,219464.0,100.5389,100.614,100.4638,100.5013,219464.0
2019-02-13 12:30:00,107.05,107.08,106.97,107.0,198695.0,100.5013,100.5295,100.4262,100.4544,198695.0
2019-02-13 12:40:00,106.99,107.11,106.98,107.07,345737.0,100.445,100.5577,100.4356,100.5201,345737.0
2019-02-13 12:50:00,107.07,107.08,106.88,107.0,202853.0,100.5201,100.5295,100.3417,100.4544,202853.0
2019-02-13 13:00:00,106.99,107.03,106.93,106.98,150546.0,100.445,100.4826,100.3887,100.4356,150546.0
2019-02-13 13:10:00,106.97,106.97,106.91,106.95,189918.0,100.4262,100.4262,100.3699,100.4074,189918.0
2019-02-13 13:20:00,106.95,107.04,106.92,107.0,198734.0,100.4074,100.4919,100.3793,100.4544,198734.0
2019-02-13 13:30:00,107.0,107.04,106.92,106.93,202246.0,100.4544,100.4919,100.3793,100.3887,202246.0
2019-02-13 13:40:00,106.93,106.99,106.91,106.95,143668.0,100.3887,100.445,100.3699,100.4074,143668.0
2019-02-13 13:50:00,106.95,106.99,106.92,106.92,177205.0,100.4074,100.445,100.3793,100.3793,177205.0
2019-02-13 14:00:00,106.92,107.06,106.92,107.01,255899.0,100.3793,100.5107,100.3793,100.4638,255899.0
2019-02-13 14:10:00,107.0,107.09,107.0,107.06,189504.0,100.4544,100.5389,100.4544,100.5107,189504.0
2019-02-13 14:20:00,107.06,107.13,107.04,107.11,216253.0,100.5107,100.5764,100.4919,100.5577,216253.0
2019-02-13 14:30:00,107.11,107.19,107.11,107.13,288106.0,100.5577,100.6328,100.5577,100.5764,288106.0
2019-02-13 14:40:00,107.14,107.3,107.13,107.25,335316.0,100.5858,100.736,100.5764,100.6891,335316.0
2019-02-13 14:50:00,107.26,107.27,107.12,107.12,206273.0,100.6985,100.7079,100.567,100.567,206273.0
2019-02-13 15:00:00,107.12,107.24,107.09,107.12,197146.0,100.567,100.6797,100.5389,100.567,197146.0
2019-02-13 15:10:00,107.12,107.23,107.1,107.16,293469.0,100.567,100.6703,100.5483,100.6046,293469.0
2019-02-13 15:20:00,107.17,107.24,107.14,107.21,240050.0,100.614,100.6797,100.5858,100.6515,240050.0
2019-02-13 15:30:00,107.22,107.28,107.16,107.19,301755.0,100.6609,100.7173,100.6046,100.6328,301755.0
2019-02-13 15:40:00,107.19,107.23,106.85,106.92,391319.0,100.6328,100.6703,100.3136,100.3793,391319.0
2019-02-13 15:50:00,106.91,107.01,106.71,106.79,1085382.0,100.3699,100.4638,100.1821,100.2572,1085382.0
2019-02-14 09:30:00,106.31,106.5,105.66,106.21,1312758.0,99.8066,99.985,99.1964,99.7127,1312758.0
2019-02-14 09:40:00,106.22,106.31,105.78,106.05,619115.0,99.7221,99.8066,99.309,99.5625,619115.0
2019-02-14 09:50:00,106.04,106.37,105.97,106.29,465134.0,99.5531,99.8629,99.4874,99.7878,465134.0
2019-02-14 10:00:00,106.27,106.6,106.13,106.41,654410.0,99.769,100.0789,99.6376,99.9005,654410.0
2019-02-14 10:10:00,106.41,106.6,106.31,106.54,324626.0,99.9005,100.0789,99.8066,100.0225,324626.0
2019-02-14 10:20:00,106.54,106.62,106.3,106.49,775754.0,100.0225,100.0976,99.7972,99.9756,775754.0
2019-02-14 10:30:00,106.49,106.77,105.9,106.09,848934.0,99.9756,100.2385,99.4217,99.6001,848934.0
2019-02-14 10:40:00,106.09,106.36,106.08,106.31,541357.0,99.6001,99.8535,99.5907,99.8066,541357.0
2019-02-14 10:50:00,106.32,106.42,106.2,106.25,386905.0,99.816,99.9099,99.7033,99.7503,386905.0
2019-02-14 11:00:00,106.25,106.32,106.02,106.16,341030.0,99.7503,99.816,99.5343,99.6658,341030.0
2019-02-14 11:10:00,106.16,106.28,106.07,106.2,389595.0,99.6658,99.7784,99.5813,99.7033,389595.0
2019-02-14 11:20:00,106.2,106.36,106.05,106.09,391293.0,99.7033,99.8535,99.5625,99.6001,391293.0
2019-02-14 11:30:00,106.1,106.29,105.98,106.25,287566.0,99.6094,99.7878,99.4968,99.7503,287566.0
2019-02-14 11:40:00,106.25,106.6,106.23,106.56,320359.0,99.7503,100.0789,99.7315,100.0413,320359.0
2019-02-14 11:50:00,106.56,106.63,106.48,106.51,176239.0,100.0413,100.107,99.9662,99.9944,176239.0
2019-02-14 12:00:00,106.51,106.63,106.41,106.57,206377.0,99.9944,100.107,99.9005,100.0507,206377.0
2019-02-14 12:10:00,106.58,106.84,106.51,106.81,297730.0,100.0601,100.3042,99.9944,100.276,297730.0
2019-02-14 12:20:00,106.81,107.22,106.79,107.2,593858.0,100.276,100.6609,100.2572,100.6422,593858.0
2019-02-14 12:30:00,107.2,107.22,106.96,106.97,331763.0,100.6422,100.6609,100.4168,100.4262,331763.0
2019-02-14 12:40:00,106.98,107.12,106.95,107.01,209199.0,100.4356,100.567,100.4074,100.4638,209199.0
2019-02-14 12:50:00,107.02,107.08,106.96,107.0,134160.0,100.4732,100.5295,100.4168,100.4544,134160.0
2019-02-14 13:00:00,107.0,107.06,106.91,106.97,159922.0,100.4544,100.5107,100.3699,100.4262,159922.0
2019-02-14 13:10:00,106.97,107.0,106.84,106.96,210900.0,100.4262,100.4544,100.3042,100.4168,210900.0
2019-02-14 13:20:00,106.96,106.96,106.79,106.85,256236.0,100.4168,100.4168,100.2572,100.3136,256236.0
2019-02-14 13:30:00,106.86,106.98,106.86,106.91,136471.0,100.323,100.4356,100.323,100.3699,136471.0
2019-02-14 13:40:00,106.92,106.98,106.85,106.88,134950.0,100.3793,100.4356,100.3136,100.3417,134950.0
2019-02-14 13:50:00,106.89,106.94,106.81,106.89,179148.0,100.3511,100.3981,100.276,100.3511,179148.0
2019-02-14 14:00:00,106.89,106.95,106.78,106.95,231617.0,100.3511,100.4074,100.2478,100.4074,231617.0
2019-02-14 14:10:00,106.94,106.99,106.9,106.9,169594.0,100.3981,100.445,100.3605,100.3605,169594.0
2019-02-14 14:20:00,106.91,107.15,106.85,107.02,309105.0,100.3699,100.5952,100.3136,100.4732,309105.0
2019-02-14 14:30:00,107.02,107.07,106.93,107.03,231489.0,100.4732,100.5201,100.3887,100.4826,231489.0
2019-02-14 14:40:00,107.04,107.1,107.0,107.0,208204.0,100.4919,100.5483,100.4544,100.4544,208204.0
2019-02-14 14:50:00,107.0,107.02,106.82,106.92,264466.0,100.4544,100.4732,100.2854,100.3793,264466.0
2019-02-14 15:00:00,106.92,107.29,106.92,107.08,644331.0,100.3793,100.7266,100.3793,100.5295,644331.0
2019-02-14 15:10:00,107.08,107.13,106.9,107.05,473392.0,100.5295,100.5764,100.3605,100.5013,473392.0
2019-02-14 15:20:00,107.05,107.1,107.0,107.06,296869.0,100.5013,100.5483,100.4544,100.5107,296869.0
2019-02-14 15:30:00,107.06,107.19,107.03,107.14,474497.0,100.5107,100.6328,100.4826,100.5858,474497.0
2019-02-14 15:40:00,107.14,107.15,106.97,107.04,456634.0,100.5858,100.5952,100.4262,100.4919,456634.0
2019-02-14 15:50:00,107.05,107.18,106.82,106.88,1097919.0,100.5013,100.6234,100.2854,100.3417,1097919.0
2019-02-15 09:30:00,107.82,108.3,107.8,107.95,5122735.0,101.2242,101.6749,101.2054,101.3463,5122735.0
2019-02-15 09:40:00,107.95,108.18,107.81,108.0,842314.0,101.3463,101.5622,101.2148,101.3932,842314.0
2019-02-15 09:50:00,108.0,108.01,107.61,107.73,860637.0,101.3932,101.4026,101.0271,101.1397,860637.0
2019-02-15 10:00:00,107.74,107.96,107.64,107.86,690724.0,101.1491,101.3557,101.0552,101.2618,690724.0
2019-02-15 10:10:00,107.88,108.14,107.82,108.12,520383.0,101.2806,101.5246,101.2242,101.5059,520383.0
2019-02-15 10:20:00,108.13,108.23,108.07,108.16,594312.0,101.5153,101.6091,101.4589,101.5434,594312.0
2019-02-15 10:30:00,108.17,108.22,108.08,108.2,443733.0,101.5528,101.5998,101.4683,101.581,443733.0
2019-02-15 10:40:00,108.21,108.29,108.03,108.14,722232.0,101.5904,101.6655,101.4214,101.5246,722232.0
2019-02-15 10:50:00,108.13,108.14,107.76,107.81,529842.0,101.5153,101.5246,101.1679,101.2148,529842.0
2019-02-15 11:00:00,107.82,107.95,107.78,107.84,410592.0,101.2242,101.3463,101.1867,101.243,410592.0
2019-02-15 11:10:00,107.84,107.84,107.46,107.49,555641.0,101.243,101.243,100.8862,100.9144,555641.0
2019-02-15 11:20:00,107.49,107.69,107.36,107.68,476434.0,100.9144,101.1022,100.7924,101.0928,476434.0
2019-02-15 11:30:00,107.68,107.69,107.49,107.61,342218.0,101.0928,101.1022,100.9144,101.0271,342218.0
2019-02-15 11:40:00,107.62,107.67,107.42,107.56,307603.0,101.0365,101.0834,100.8487,100.9801,307603.0
2019-02-15 11:50:00,107.56,107.77,107.54,107.63,228395.0,100.9801,101.1773,100.9614,101.0458,228395.0
2019-02-15 12:00:00,107.63,107.76,107.54,107.74,217714.0,101.0458,101.1679,100.9614,101.1491,217714.0
2019-02-15 12:10:00,107.74,107.82,107.72,107.74,213082.0,101.1491,101.2242,101.1303,101.1491,213082.0
2019-02-15 12:20:00,107.74,107.8,107.67,107.71,194709.0,101.1491,101.2054,101.0834,101.121,194709.0
2019-02-15 12:30:00,107.71,107.75,107.6,107.72,270070.0,101.121,101.1585,101.0177,101.1303,270070.0
2019-02-15 12:40:00,107.71,107.77,107.63,107.65,206243.0,101.121,101.1773,101.0458,101.0646,206243.0
2019-02-15 12:50:00,107.65,107.67,107.56,107.65,163074.0,101.0646,101.0834,100.9801,101.0646,163074.0
2019-02-15 13:00:00,107.65,107.72,107.55,107.6,235719.0,101.0646,101.1303,100.9707,101.0177,235719.0
2019-02-15 13:10:00,107.61,107.66,107.55,107.57,138771.0,101.0271,101.074,100.9707,100.9895,138771.0
2019-02-15 13:20:00,107.58,107.64,107.52,107.54,155577.0,100.9989,101.0552,100.9426,100.9614,155577.0
2019-02-15 13:30:00,107.54,107.66,107.53,107.63,199784.0,100.9614,101.074,100.952,101.0458,199784.0
2019-02-15 13:40:00,107.64,107.71,107.61,107.68,216610.0,101.0552,101.121,101.0271,101.0928,216610.0
2019-02-15 13:50:00,107.68,107.72,107.62,107.66,295268.0,101.0928,101.1303,101.0365,101.074,295268.0
2019-02-15 14:00:00,107.65,107.83,107.65,107.81,355800.0,101.0646,101.2336,101.0646,101.2148,355800.0
2019-02-15 14:10:00,107.81,107.9,107.73,107.86,309325.0,101.2148,101.2993,101.1397,101.2618,309325.0
2019-02-15 14:20:00,107.87,107.93,107.83,107.87,286724.0,101.2712,101.3275,101.2336,101.2712,286724.0
2019-02-15 14:30:00,107.87,108.01,107.84,107.99,297073.0,101.2712,101.4026,101.243,101.3838,297073.0
2019-02-15 14:40:00,108.0,108.01,107.95,107.97,212905.0,101.3932,101.4026,101.3463,101.365,212905.0
2019-02-15 14:50:00,107.96,108.0,107.89,107.95,277191.0,101.3557,101.3932,101.2899,101.3463,277191.0
2019-02-15 15:00:00,107.95,107.95,107.86,107.91,250214.0,101.3463,101.3463,101.2618,101.3087,250214.0
2019-02-15 15:10:00,107.9,107.91,107.82,107.84,304493.0,101.2993,101.3087,101.2242,101.243,304493.0
2019-02-15 15:20:00,107.84,107.94,107.83,107.91,262091.0,101.243,101.3369,101.2336,101.3087,262091.0
2019-02-15 15:30:00,107.9,107.98,107.86,107.97,356059.0,101.2993,101.3744,101.2618,101.365,356059.0
2019-02-15 15:40:00,107.97,108.17,107.96,108.09,730484.0,101.365,101.5528,101.3557,101.4777,730484.0
2019-02-15 15:50:00,108.09,108.22,107.93,108.21,1762141.0,101.4777,101.5998,101.3275,101.5904,1762141.0
2019-02-19 09:30:00,107.79,108.1,107.78,108.02,1193721.0,101.1961,101.4871,101.1867,101.412,1193721.0
2019-02-19 09:40:00,108.02,108.16,108.0,108.08,432528.0,101.412,101.5434,101.3932,101.4683,432528.0
2019-02-19 09:50:00,108.09,108.21,108.03,108.04,439222.0,101.4777,101.5904,101.4214,101.4308,439222.0
2019-02-19 10:00:00,108.05,108.27,108.04,108.12,443141.0,101.4402,101.6467,101.4308,101.5059,443141.0
2019-02-19 10:10:00,108.12,108.28,108.1,108.22,405799.0,101.5059,101.6561,101.4871,101.5998,405799.0
2019-02-19 10:20:00,108.23,108.26,108.14,108.22,278617.0,101.6091,101.6373,101.5246,101.5998,278617.0
2019-02-19 10:30:00,108.22,108.23,107.95,107.99,353948.0,101.5998,101.6091,101.3463,101.3838,353948.0
2019-02-19 10:40:00,107.99,108.22,107.98,108.19,267281.0,101.3838,101.5998,101.3744,101.5716,267281.0
2019-02-19 10:50:00,108.19,108.22,108.12,108.19,198468.0,101.5716,101.5998,101.5059,101.5716,198468.0
2019-02-19 11:00:00,108.19,108.27,108.18,108.2,323495.0,101.5716,101.6467,101.5622,101.581,323495.0
2019-02-19 11:10:00,108.2,108.21,108.11,108.16,222355.0,101.581,101.5904,101.4965,101.5434,222355.0
2019-02-19 11:20:00,108.16,108.17,107.98,108.02,428160.0,101.5434,101.5528,101.3744,101.412,428160.0
2019-02-19 11:30:00,108.03,108.26,108.0,108.2,312154.0,101.4214,101.6373,101.3932,101.581,312154.0
2019-02-19 11:40:00,108.2,108.56,108.16,108.5,517206.0,101.581,101.919,101.5434,101.8626,517206.0
2019-02-19 11:50:00,108.5,108.61,108.41,108.59,280087.0,101.8626,101.9659,101.7781,101.9471,280087.0
2019-02-19 12:00:00,108.59,108.6,108.49,108.55,243092.0,101.9471,101.9565,101.8532,101.9096,243092.0
2019-02-19 12:10:00,108.55,108.58,108.47,108.54,206779.0,101.9096,101.9377,101.8345,101.9002,206779.0
2019-02-19 12:20:00,108.54,108.65,108.53,108.63,236192.0,101.9002,102.0035,101.8908,101.9847,236192.0
2019-02-19 12:30:00,108.63,108.66,108.47,108.57,384056.0,101.9847,102.0128,101.8345,101.9283,384056.0
2019-02-19 12:40:00,108.57,108.61,108.54,108.56,151684.0,101.9283,101.9659,101.9002,101.919,151684.0
2019-02-19 12:50:00,108.56,108.57,108.45,108.45,177492.0,101.919,101.9283,101.8157,101.8157,177492.0
2019-02-19 13:00:00,108.46,108.48,108.32,108.35,234607.0,101.8251,101.8439,101.6936,101.7218,234607.0
2019-02-19 13:10:00,108.34,108.45,108.31,108.42,164303.0,101.7124,101.8157,101.6843,101.7875,164303.0
2019-02-19 13:20:00,108.41,108.45,108.32,108.33,152859.0,101.7781,101.8157,101.6936,101.703,152859.0
2019-02-19 13:30:00,108.33,108.34,108.21,108.32,276729.0,101.703,101.7124,101.5904,101.6936,276729.0
2019-02-19 13:40:00,108.33,108.39,108.25,108.3,200951.0,101.703,101.7594,101.6279,101.6749,200951.0
2019-02-19 13:50:00,108.31,108.31,108.22,108.3,162888.0,101.6843,101.6843,101.5998,101.6749,162888.0
2019-02-19 14:00:00,108.29,108.43,108.28,108.4,215712.0,101.6655,101.7969,101.6561,101.7687,215712.0
2019-02-19 14:10:00,108.4,108.41,108.26,108.33,240646.0,101.7687,101.7781,101.6373,101.703,240646.0
2019-02-19 14:20:00,108.33,108.42,108.3,108.37,179089.0,101.703,101.7875,101.6749,101.7406,179089.0
2019-02-19 14:30:00,108.38,108.43,108.34,108.4,310300.0,101.75,101.7969,101.7124,101.7687,310300.0
2019-02-19 14:40:00,108.4,108.45,108.32,108.38,431918.0,101.7687,101.8157,101.6936,101.75,431918.0
2019-02-19 14:50:00,108.38,108.51,108.36,108.49,256846.0,101.75,101.872,101.7312,101.8532,256846.0
2019-02-19 15:00:00,108.5,108.51,108.37,108.48,322196.0,101.8626,101.872,101.7406,101.8439,322196.0
2019-02-19 15:10:00,108.48,108.49,108.28,108.28,474558.0,101.8439,101.8532,101.6561,101.6561,474558.0
2019-02-19 15:20:00,108.28,108.33,108.2,108.22,262070.0,101.6561,101.703,101.581,101.5998,262070.0
2019-02-19 15:30:00,108.23,108.32,108.2,108.23,381939.0,101.6091,101.6936,101.581,101.6091,381939.0
2019-02-19 15:40:00,108.23,108.3,108.13,108.17,503890.0,101.6091,101.6749,101.5153,101.5528,503890.0
2019-02-19 15:50:00,108.17,108.31,108.09,108.24,1211650.0,101.5528,101.6843,101.4777,101.6185,1211650.0
2019-02-20 09:30:00,107.86,107.94,107.37,107.37,899104.0,101.6965,101.7719,101.2345,101.2345,899104.0
2019-02-20 09:40:00,107.37,107.67,107.36,107.5,546082.0,101.2345,101.5174,101.2251,101.3571,546082.0
2019-02-20 09:50:00,107.51,107.71,107.47,107.69,391154.0,101.3665,101.5551,101.3288,101.5362,391154.0
2019-02-20 10:00:00,107.71,107.79,107.54,107.55,509073.0,101.5551,101.6305,101.3948,101.4042,509073.0
2019-02-20 10:10:00,107.55,107.59,107.45,107.52,363739.0,101.4042,101.4419,101.3099,101.3759,363739.0
2019-02-20 10:20:00,107.52,107.61,107.45,107.56,347719.0,101.3759,101.4608,101.3099,101.4136,347719.0
2019-02-20 10:30:00,107.56,107.69,107.56,107.64,346886.0,101.4136,101.5362,101.4136,101.4891,346886.0
2019-02-20 10:40:00,107.64,107.71,107.51,107.57,576313.0,101.4891,101.5551,101.3665,101.4231,576313.0
2019-02-20 10:50:00,107.57,107.6,107.44,107.47,230241.0,101.4231,101.4514,101.3005,101.3288,230241.0
2019-02-20 11:00:00,107.48,107.55,107.46,107.53,380564.0,101.3382,101.4042,101.3194,101.3854,380564.0
2019-02-20 11:10:00,107.53,107.58,107.36,107.39,391579.0,101.3854,101.4325,101.2251,101.2534,391579.0
2019-02-20 11:20:00,107.39,107.47,107.33,107.42,284314.0,101.2534,101.3288,101.1968,101.2816,284314.0
2019-02-20 11:30:00,107.41,107.43,107.33,107.36,234289.0,101.2722,101.2911,101.1968,101.2251,234289.0
2019-02-20 11:40:00,107.38,107.42,107.27,107.31,466815.0,101.2439,101.2816,101.1402,101.1779,466815.0
2019-02-20 11:50:00,107.31,107.37,107.25,107.33,189755.0,101.1779,101.2345,101.1214,101.1968,189755.0
2019-02-20 12:00:00,107.32,107.39,107.04,107.06,380098.0,101.1874,101.2534,100.9234,100.9422,380098.0
2019-02-20 12:10:00,107.06,107.12,106.96,107.01,367035.0,100.9422,100.9988,100.8479,100.8951,367035.0
2019-02-20 12:20:00,107.01,107.01,106.36,106.37,614999.0,100.8951,100.8951,100.2822,100.2916,614999.0
2019-02-20 12:30:00,106.37,106.49,106.29,106.48,460291.0,100.2916,100.4048,100.2162,100.3954,460291.0
2019-02-20 12:40:00,106.49,106.68,106.48,106.62,422983.0,100.4048,100.5839,100.3954,100.5274,422983.0
2019-02-20 12:50:00,106.62,106.65,106.43,106.56,372782.0,100.5274,100.5556,100.3482,100.4708,372782.0
2019-02-20 13:00:00,106.56,106.83,106.54,106.8,297904.0,100.4708,100.7254,100.4519,100.6971,297904.0
2019-02-20 13:10:00,106.8,106.87,106.75,106.81,227479.0,100.6971,100.7631,100.6499,100.7065,227479.0
2019-02-20 13:20:00,106.81,106.91,106.74,106.91,203021.0,100.7065,100.8008,100.6405,100.8008,203021.0
2019-02-20 13:30:00,106.91,106.93,106.76,106.78,164505.0,100.8008,100.8196,100.6594,100.6782,164505.0
2019-02-20 13:40:00,106.78,106.92,106.71,106.87,155693.0,100.6782,100.8102,100.6122,100.7631,155693.0
2019-02-20 13:50:00,106.87,107.04,106.79,106.98,276492.0,100.7631,100.9234,100.6876,100.8668,276492.0
2019-02-20 14:00:00,106.98,107.31,106.7,106.87,628016.0,100.8668,101.1779,100.6028,100.7631,628016.0
2019-02-20 14:10:00,106.88,106.93,106.52,106.55,405195.0,100.7725,100.8196,100.4331,100.4614,405195.0
2019-02-20 14:20:00,106.54,106.61,106.34,106.56,396509.0,100.4519,100.5179,100.2634,100.4708,396509.0
2019-02-20 14:30:00,106.56,106.98,106.54,106.84,453877.0,100.4708,100.8668,100.4519,100.7348,453877.0
2019-02-20 14:40:00,106.86,107.0,106.78,106.98,300324.0,100.7536,100.8856,100.6782,100.8668,300324.0
2019-02-20 14:50:00,106.98,107.11,106.95,107.03,202195.0,100.8668,100.9894,100.8385,100.9139,202195.0
2019-02-20 15:00:00,107.03,107.14,106.93,107.13,277439.0,100.9139,101.0176,100.8196,101.0082,277439.0
2019-02-20 15:10:00,107.14,107.24,107.06,107.23,291521.0,101.0176,101.1119,100.9422,101.1025,291521.0
2019-02-20 15:20:00,107.23,107.28,107.07,107.08,294292.0,101.1025,101.1496,100.9516,100.9611,294292.0
2019-02-20 15:30:00,107.08,107.22,107.05,107.2,311320.0,100.9611,101.0931,100.9328,101.0742,311320.0
2019-02-20 15:40:00,107.2,107.32,107.05,107.06,523043.0,101.0742,101.1874,100.9328,100.9422,523043.0
2019-02-20 15:50:00,107.05,107.22,106.94,107.2,1088593.0,100.9328,101.0931,100.8291,101.0742,1088593.0
2019-02-21 09:30:00,106.97,107.55,106.87,107.36,982868.0,100.8574,101.4042,100.7631,101.2251,982868.0
2019-02-21 09:40:00,107.35,107.53,106.9,107.04,936549.0,101.2156,101.3854,100.7914,100.9234,936549.0
2019-02-21 09:50:00,107.04,107.29,107.04,107.19,727817.0,100.9234,101.1591,100.9234,101.0648,727817.0
2019-02-21 10:00:00,107.19,107.24,107.04,107.16,489601.0,101.0648,101.1119,100.9234,101.0365,489601.0
2019-02-21 10:10:00,107.17,107.43,107.05,107.38,514398.0,101.0459,101.2911,100.9328,101.2439,514398.0
2019-02-21 10:20:00,107.39,107.63,107.34,107.52,676056.0,101.2534,101.4796,101.2062,101.3759,676056.0
2019-02-21 10:30:00,107.53,107.93,107.52,107.91,907973.0,101.3854,101.7625,101.3759,101.7436,907973.0
2019-02-21 10:40:00,107.91,108.2,107.85,108.12,786630.0,101.7436,102.0171,101.6871,101.9416,786630.0
2019-02-21 10:50:00,108.12,108.57,108.06,108.48,881526.0,101.9416,102.3659,101.8851,102.2811,881526.0
2019-02-21 11:00:00,108.48,108.87,108.43,108.81,1138340.0,102.2811,102.6488,102.2339,102.5922,1138340.0
2019-02-21 11:10:00,108.81,109.15,108.79,108.88,1274987.0,102.5922,102.9128,102.5734,102.6582,1274987.0
2019-02-21 11:20:00,108.89,108.96,108.84,108.89,557804.0,102.6676,102.7336,102.6205,102.6676,557804.0
2019-02-21 11:30:00,108.89,108.95,108.84,108.86,605170.0,102.6676,102.7242,102.6205,102.6394,605170.0
2019-02-21 11:40:00,108.87,109.18,108.84,108.86,713757.0,102.6488,102.9411,102.6205,102.6394,713757.0
2019-02-21 11:50:00,108.86,109.32,108.79,109.14,754245.0,102.6394,103.0731,102.5734,102.9034,754245.0
2019-02-21 12:00:00,109.14,109.29,109.06,109.07,408274.0,102.9034,103.0448,102.8279,102.8374,408274.0
2019-02-21 12:10:00,109.07,109.15,108.99,109.06,303418.0,102.8374,102.9128,102.7619,102.8279,303418.0
2019-02-21 12:20:00,109.06,109.28,109.05,109.26,416536.0,102.8279,103.0354,102.8185,103.0165,416536.0
2019-02-21 12:30:00,109.27,109.37,109.24,109.28,506694.0,103.0259,103.1202,102.9976,103.0354,506694.0
2019-02-21 12:40:00,109.28,109.39,109.24,109.33,441555.0,103.0354,103.1391,102.9976,103.0825,441555.0
2019-02-21 12:50:00,109.32,109.46,109.3,109.45,452081.0,103.0731,103.2051,103.0542,103.1956,452081.0
2019-02-21 13:00:00,109.45,109.48,109.24,109.33,318360.0,103.1956,103.2239,102.9976,103.0825,318360.0
2019-02-21 13:10:00,109.33,109.34,109.25,109.33,310437.0,103.0825,103.0919,103.0071,103.0825,310437.0
2019-02-21 13:20:00,109.33,109.4,109.27,109.33,382789.0,103.0825,103.1485,103.0259,103.0825,382789.0
2019-02-21 13:30:00,109.34,109.35,109.27,109.29,313449.0,103.0919,103.1014,103.0259,103.0448,313449.0
2019-02-21 13:40:00,109.29,109.38,109.29,109.35,363181.0,103.0448,103.1296,103.0448,103.1014,363181.0
2019-02-21 13:50:00,109.34,109.41,109.3,109.34,327621.0,103.0919,103.1579,103.0542,103.0919,327621.0
2019-02-21 14:00:00,109.33,109.36,109.25,109.26,289938.0,103.0825,103.1108,103.0071,103.0165,289938.0
2019-02-21 14:10:00,109.26,109.32,109.21,109.25,414225.0,103.0165,103.0731,102.9694,103.0071,414225.0
2019-02-21 14:20:00,109.25,109.25,108.91,108.99,501146.0,103.0071,103.0071,102.6865,102.7619,501146.0
2019-02-21 14:30:00,109.0,109.03,108.9,108.93,341585.0,102.7714,102.7996,102.6771,102.7054,341585.0
2019-02-21 14:40:00,108.93,109.01,108.65,108.72,572422.0,102.7054,102.7808,102.4414,102.5074,572422.0
2019-02-21 14:50:00,108.72,108.86,108.65,108.85,426275.0,102.5074,102.6394,102.4414,102.6299,426275.0
2019-02-21 15:00:00,108.85,108.99,108.81,108.94,415918.0,102.6299,102.7619,102.5922,102.7148,415918.0
2019-02-21 15:10:00,108.94,108.95,108.84,108.86,477400.0,102.7148,102.7242,102.6205,102.6394,477400.0
2019-02-21 15:20:00,108.86,108.97,108.86,108.95,332856.0,102.6394,102.7431,102.6394,102.7242,332856.0
2019-02-21 15:30:00,108.95,108.99,108.75,108.97,569677.0,102.7242,102.7619,102.5356,102.7431,569677.0
2019-02-21 15:40:00,108.97,109.23,108.89,109.23,832101.0,102.7431,102.9882,102.6676,102.9882,832101.0
2019-02-21 15:50:00,109.23,109.47,109.17,109.44,1746259.0,102.9882,103.2145,102.9316,103.1862,1746259.0
2019-02-22 09:30:00,110.05,110.37,109.82,110.21,1928932.0,103.7614,104.0631,103.5445,103.9122,1928932.0
2019-02-22 09:40:00,110.21,110.5,110.18,110.43,740758.0,103.9122,104.1856,103.8839,104.1196,740758.0
2019-02-22 09:50:00,110.43,110.82,110.34,110.82,772236.0,104.1196,104.4874,104.0348,104.4874,772236.0
2019-02-22 10:00:00,110.82,110.93,110.55,110.58,986257.0,104.4874,104.5911,104.2328,104.2611,986257.0
2019-02-22 10:10:00,110.58,110.88,110.48,110.73,992915.0,104.2611,104.5439,104.1668,104.4025,992915.0
2019-02-22 10:20:00,110.74,110.8,110.66,110.74,449145.0,104.4119,104.4685,104.3365,104.4119,449145.0
2019-02-22 10:30:00,110.74,110.79,110.6,110.72,439341.0,104.4119,104.4591,104.2799,104.3931,439341.0
2019-02-22 10:40:00,110.73,110.94,110.65,110.84,641740.0,104.4025,104.6005,104.3271,104.5062,641740.0
2019-02-22 10:50:00,110.83,111.1,110.8,110.86,724120.0,104.4968,104.7514,104.4685,104.5251,724120.0
2019-02-22 11:00:00,110.86,110.97,110.67,110.7,551931.0,104.5251,104.6288,104.3459,104.3742,551931.0
2019-02-22 11:10:00,110.7,111.1,110.68,111.07,594641.0,104.3742,104.7514,104.3554,104.7231,594641.0
2019-02-22 11:20:00,111.07,111.18,110.99,111.11,588450.0,104.7231,104.8268,104.6476,104.7608,588450.0
2019-02-22 11:30:00,111.11,111.19,111.06,111.17,488191.0,104.7608,104.8362,104.7136,104.8174,488191.0
2019-02-22 11:40:00,111.17,111.2,110.99,111.05,419242.0,104.8174,104.8456,104.6476,104.7042,419242.0
2019-02-22 11:50:00,111.06,111.07,110.98,111.06,417019.0,104.7136,104.7231,104.6382,104.7136,417019.0
2019-02-22 12:00:00,111.06,111.07,110.98,111.01,313688.0,104.7136,104.7231,104.6382,104.6665,313688.0
2019-02-22 12:10:00,111.01,111.01,110.79,110.81,248190.0,104.6665,104.6665,104.4591,104.4779,248190.0
2019-02-22 12:20:00,110.81,110.87,110.8,110.82,216749.0,104.4779,104.5345,104.4685,104.4874,216749.0
2019-02-22 12:30:00,110.82,110.85,110.73,110.82,245837.0,104.4874,104.5156,104.4025,104.4874,245837.0
2019-02-22 12:40:00,110.81,110.86,110.77,110.86,252654.0,104.4779,104.5251,104.4402,104.5251,252654.0
2019-02-22 12:50:00,110.86,110.98,110.85,110.91,354332.0,104.5251,104.6382,104.5156,104.5722,354332.0
2019-02-22 13:00:00,110.91,110.93,110.79,110.82,300220.0,104.5722,104.5911,104.4591,104.4874,300220.0
2019-02-22 13:10:00,110.82,110.92,110.74,110.86,308760.0,104.4874,104.5816,104.4119,104.5251,308760.0
2019-02-22 13:20:00,110.87,110.88,110.77,110.84,234742.0,104.5345,104.5439,104.4402,104.5062,234742.0
2019-02-22 13:30:00,110.84,110.97,110.84,110.88,303435.0,104.5062,104.6288,104.5062,104.5439,303435.0
2019-02-22 13:40:00,110.88,110.92,110.83,110.9,237595.0,104.5439,104.5816,104.4968,104.5628,237595.0
2019-02-22 13:50:00,110.9,111.04,110.88,111.01,479199.0,104.5628,104.6948,104.5439,104.6665,479199.0
2019-02-22 14:00:00,111.01,111.14,110.99,111.13,293712.0,104.6665,104.7891,104.6476,104.7796,293712.0
2019-02-22 14:10:00,111.13,111.19,110.99,111.01,347157.0,104.7796,104.8362,104.6476,104.6665,347157.0
2019-02-22 14:20:00,111.0,111.01,110.86,110.87,201596.0,104.6571,104.6665,104.5251,104.5345,201596.0
2019-02-22 14:30:00,110.86,110.91,110.54,110.73,628818.0,104.5251,104.5722,104.2234,104.4025,628818.0
2019-02-22 14:40:00,110.73,110.76,110.54,110.66,594665.0,104.4025,104.4308,104.2234,104.3365,594665.0
2019-02-22 14:50:00,110.65,110.77,110.49,110.52,477214.0,104.3271,104.4402,104.1762,104.2045,477214.0
2019-02-22 15:00:00,110.51,110.64,110.46,110.6,341554.0,104.1951,104.3176,104.1479,104.2799,341554.0
2019-02-22 15:10:00,110.6,110.67,110.6,110.66,375387.0,104.2799,104.3459,104.2799,104.3365,375387.0
2019-02-22 15:20:00,110.66,110.77,110.56,110.69,491386.0,104.3365,104.4402,104.2422,104.3648,491386.0
2019-02-22 15:30:00,110.69,110.7,110.5,110.56,671931.0,104.3648,104.3742,104.1856,104.2422,671931.0
2019-02-22 15:40:00,110.57,110.64,110.5,110.57,615958.0,104.2516,104.3176,104.1856,104.2516,615958.0
2019-02-22 15:50:00,110.58,111.0,110.57,110.97,2000805.0,104.2611,104.6571,104.2516,104.6288,2000805.0
2019-02-25 09:30:00,111.66,111.85,111.26,111.83,1867489.0,105.2794,105.4585,104.9022,105.4396,1867489.0
2019-02-25 09:40:00,111.83,112.04,111.76,111.83,915565.0,105.4396,105.6376,105.3736,105.4396,915565.0
2019-02-25 09:50:00,111.82,111.94,111.52,111.57,728689.0,105.4302,105.5434,105.1474,105.1945,728689.0
2019-02-25 10:00:00,111.57,111.77,111.42,111.72,660284.0,105.1945,105.3831,105.0531,105.3359,660284.0
2019-02-25 10:10:00,111.73,112.11,111.73,112.11,633729.0,105.3454,105.7036,105.3454,105.7036,633729.0
2019-02-25 10:20:00,112.11,112.18,111.75,111.81,446813.0,105.7036,105.7696,105.3642,105.4208,446813.0
2019-02-25 10:30:00,111.8,111.84,111.63,111.72,329714.0,105.4114,105.4491,105.2511,105.3359,329714.0
2019-02-25 10:40:00,111.72,111.92,111.7,111.92,352311.0,105.3359,105.5245,105.3171,105.5245,352311.0
2019-02-25 10:50:00,111.92,112.14,111.86,112.02,511801.0,105.5245,105.7319,105.4679,105.6188,511801.0
2019-02-25 11:00:00,112.02,112.08,111.89,111.92,370521.0,105.6188,105.6754,105.4962,105.5245,370521.0
2019-02-25 11:10:00,111.91,112.0,111.9,111.99,299622.0,105.5151,105.5999,105.5056,105.5905,299622.0
2019-02-25 11:20:00,112.0,112.04,111.77,111.82,322079.0,105.5999,105.6376,105.3831,105.4302,322079.0
2019-02-25 11:30:00,111.81,111.97,111.78,111.82,405295.0,105.4208,105.5716,105.3925,105.4302,405295.0
2019-02-25 11:40:00,111.82,111.97,111.77,111.97,379529.0,105.4302,105.5716,105.3831,105.5716,379529.0
2019-02-25 11:50:00,111.96,111.99,111.8,111.92,285241.0,105.5622,105.5905,105.4114,105.5245,285241.0
2019-02-25 12:00:00,111.91,111.94,111.81,111.85,279838.0,105.5151,105.5434,105.4208,105.4585,279838.0
2019-02-25 12:10:00,111.86,111.88,111.79,111.79,293133.0,105.4679,105.4868,105.4019,105.4019,293133.0
2019-02-25 12:20:00,111.79,111.8,111.5,111.52,391845.0,105.4019,105.4114,105.1285,105.1474,391845.0
2019-02-25 12:30:00,111.51,111.61,111.42,111.61,287304.0,105.1379,105.2322,105.0531,105.2322,287304.0
2019-02-25 12:40:00,111.6,111.67,111.48,111.6,333081.0,105.2228,105.2888,105.1096,105.2228,333081.0
2019-02-25 12:50:00,111.61,111.66,111.33,111.55,488850.0,105.2322,105.2794,104.9682,105.1756,488850.0
2019-02-25 13:00:00,111.56,111.66,111.51,111.59,250551.0,105.1851,105.2794,105.1379,105.2134,250551.0
2019-02-25 13:10:00,111.58,111.64,111.49,111.54,340013.0,105.2039,105.2605,105.1191,105.1662,340013.0
2019-02-25 13:20:00,111.53,111.61,111.5,111.52,193996.0,105.1568,105.2322,105.1285,105.1474,193996.0
2019-02-25 13:30:00,111.51,111.58,111.43,111.55,339117.0,105.1379,105.2039,105.0625,105.1756,339117.0
2019-02-25 13:40:00,111.56,111.67,111.55,111.65,206061.0,105.1851,105.2888,105.1756,105.2699,206061.0
2019-02-25 13:50:00,111.65,111.69,111.59,111.64,176113.0,105.2699,105.3076,105.2134,105.2605,176113.0
2019-02-25 14:00:00,111.63,111.75,111.59,111.73,247369.0,105.2511,105.3642,105.2134,105.3454,247369.0
2019-02-25 14:10:00,111.74,111.8,111.69,111.72,183767.0,105.3548,105.4114,105.3076,105.3359,183767.0
2019-02-25 14:20:00,111.72,111.86,111.7,111.85,349270.0,105.3359,105.4679,105.3171,105.4585,349270.0
2019-02-25 14:30:00,111.85,111.93,111.81,111.92,353238.0,105.4585,105.5339,105.4208,105.5245,353238.0
2019-02-25 14:40:00,111.9,111.99,111.88,111.96,313163.0,105.5056,105.5905,105.4868,105.5622,313163.0
2019-02-25 14:50:00,111.97,111.97,111.81,111.83,283400.0,105.5716,105.5716,105.4208,105.4396,283400.0
2019-02-25 15:00:00,111.83,111.86,111.7,111.78,381308.0,105.4396,105.4679,105.3171,105.3925,381308.0
2019-02-25 15:10:00,111.78,111.95,111.75,111.81,349332.0,105.3925,105.5528,105.3642,105.4208,349332.0
2019-02-25 15:20:00,111.82,111.86,111.62,111.63,417727.0,105.4302,105.4679,105.2416,105.2511,417727.0
2019-02-25 15:30:00,111.63,111.83,111.62,111.81,497056.0,105.2511,105.4396,105.2416,105.4208,497056.0
2019-02-25 15:40:00,111.81,111.87,111.68,111.68,562987.0,105.4208,105.4774,105.2982,105.2982,562987.0
2019-02-25 15:50:00,111.68,111.83,111.51,111.59,1599309.0,105.2982,105.4396,105.1379,105.2134,1599309.0
2019-02-26 09:30:00,111.23,111.75,111.17,111.63,1122971.0,104.8739,105.3642,104.8174,105.2511,1122971.0
2019-02-26 09:40:00,111.62,112.35,111.6,112.03,803973.0,105.2416,105.9299,105.2228,105.6282,803973.0
2019-02-26 09:50:00,112.04,112.14,111.96,112.05,497401.0,105.6376,105.7319,105.5622,105.6471,497401.0
2019-02-26 10:00:00,112.05,112.45,112.0,112.4,606171.0,105.6471,106.0242,105.5999,105.9771,606171.0
2019-02-26 10:10:00,112.4,112.54,112.37,112.51,613587.0,105.9771,106.1091,105.9488,106.0808,613587.0
2019-02-26 10:20:00,112.51,112.7,112.43,112.67,533379.0,106.0808,106.2599,106.0054,106.2316,533379.0
2019-02-26 10:30:00,112.67,112.74,112.5,112.64,545461.0,106.2316,106.2976,106.0714,106.2034,545461.0
2019-02-26 10:40:00,112.63,112.79,112.52,112.56,478620.0,106.1939,106.3448,106.0902,106.1279,478620.0
2019-02-26 10:50:00,112.56,112.68,112.48,112.53,589349.0,106.1279,106.2411,106.0525,106.0996,589349.0
2019-02-26 11:00:00,112.52,112.76,112.47,112.75,408080.0,106.0902,106.3165,106.0431,106.3071,408080.0
2019-02-26 11:10:00,112.75,113.13,112.72,113.11,790801.0,106.3071,106.6654,106.2788,106.6465,790801.0
2019-02-26 11:20:00,113.12,113.16,112.99,113.15,392554.0,106.6559,106.6936,106.5334,106.6842,392554.0
2019-02-26 11:30:00,113.16,113.24,112.76,112.77,571971.0,106.6936,106.7691,106.3165,106.3259,571971.0
2019-02-26 11:40:00,112.77,112.84,112.65,112.77,344267.0,106.3259,106.3919,106.2128,106.3259,344267.0
2019-02-26 11:50:00,112.78,113.01,112.77,112.97,321844.0,106.3354,106.5522,106.3259,106.5145,321844.0
2019-02-26 12:00:00,112.97,113.01,112.78,112.8,244199.0,106.5145,106.5522,106.3354,106.3542,244199.0
2019-02-26 12:10:00,112.8,112.95,112.69,112.93,310592.0,106.3542,106.4956,106.2505,106.4768,310592.0
2019-02-26 12:20:00,112.92,112.96,112.71,112.72,236663.0,106.4674,106.5051,106.2694,106.2788,236663.0
2019-02-26 12:30:00,112.71,112.78,112.51,112.71,351357.0,106.2694,106.3354,106.0808,106.2694,351357.0
2019-02-26 12:40:00,112.7,112.77,112.57,112.72,280462.0,106.2599,106.3259,106.1374,106.2788,280462.0
2019-02-26 12:50:00,112.71,112.77,112.6,112.63,217052.0,106.2694,106.3259,106.1656,106.1939,217052.0
2019-02-26 13:00:00,112.65,112.81,112.63,112.66,233778.0,106.2128,106.3636,106.1939,106.2222,233778.0
2019-02-26 13:10:00,112.66,112.9,112.66,112.86,219255.0,106.2222,106.4485,106.2222,106.4108,219255.0
2019-02-26 13:20:00,112.86,112.87,112.71,112.72,224949.0,106.4108,106.4202,106.2694,106.2788,224949.0
2019-02-26 13:30:00,112.72,112.74,112.57,112.57,218738.0,106.2788,106.2976,106.1374,106.1374,218738.0
2019-02-26 13:40:00,112.58,112.81,112.57,112.69,338204.0,106.1468,106.3636,106.1374,106.2505,338204.0
2019-02-26 13:50:00,112.69,112.74,112.62,112.68,213859.0,106.2505,106.2976,106.1845,106.2411,213859.0
2019-02-26 14:00:00,112.69,112.77,112.54,112.54,304457.0,106.2505,106.3259,106.1091,106.1091,304457.0
2019-02-26 14:10:00,112.54,112.64,112.53,112.61,188163.0,106.1091,106.2034,106.0996,106.1751,188163.0
2019-02-26 14:20:00,112.61,112.62,112.52,112.58,185839.0,106.1751,106.1845,106.0902,106.1468,185839.0
2019-02-26 14:30:00,112.59,112.7,112.58,112.7,251761.0,106.1562,106.2599,106.1468,106.2599,251761.0
2019-02-26 14:40:00,112.7,112.73,112.59,112.65,258461.0,106.2599,106.2882,106.1562,106.2128,258461.0
2019-02-26 14:50:00,112.65,112.67,112.57,112.61,269833.0,106.2128,106.2316,106.1374,106.1751,269833.0
2019-02-26 15:00:00,112.61,112.79,112.6,112.62,416863.0,106.1751,106.3448,106.1656,106.1845,416863.0
2019-02-26 15:10:00,112.61,112.67,112.55,112.63,351012.0,106.1751,106.2316,106.1185,106.1939,351012.0
2019-02-26 15:20:00,112.63,112.67,112.56,112.61,353360.0,106.1939,106.2316,106.1279,106.1751,353360.0
2019-02-26 15:30:00,112.6,112.7,112.54,112.59,471263.0,106.1656,106.2599,106.1091,106.1562,471263.0
2019-02-26 15:40:00,112.59,112.6,112.42,112.47,520659.0,106.1562,106.1656,105.9959,106.0431,520659.0
2019-02-26 15:50:00,112.47,112.53,112.3,112.36,1083079.0,106.0431,106.0996,105.8828,105.9394,1083079.0
2019-02-27 09:30:00,111.68,112.18,111.6,111.97,1194932.0,105.2982,105.7696,105.2228,105.5716,1194932.0
2019-02-27 09:40:00,111.96,112.01,111.7,111.75,452125.0,105.5622,105.6094,105.3171,105.3642,452125.0
2019-02-27 09:50:00,111.77,111.79,111.47,111.6,571736.0,105.3831,105.4019,105.1002,105.2228,571736.0
2019-02-27 10:00:00,111.61,111.7,111.23,111.39,526414.0,105.2322,105.3171,104.8739,105.0248,526414.0
2019-02-27 10:10:00,111.37,111.37,111.02,111.31,847368.0,105.0059,105.0059,104.6759,104.9494,847368.0
2019-02-27 10:20:00,111.29,111.31,110.88,111.08,622536.0,104.9305,104.9494,104.5439,104.7325,622536.0
2019-02-27 10:30:00,111.09,111.39,111.05,111.36,439435.0,104.7419,105.0248,104.7042,104.9965,439435.0
2019-02-27 10:40:00,111.37,111.59,111.35,111.55,349137.0,105.0059,105.2134,104.9871,105.1756,349137.0
2019-02-27 10:50:00,111.54,111.57,111.39,111.39,375027.0,105.1662,105.1945,105.0248,105.0248,375027.0
2019-02-27 11:00:00,111.39,111.72,111.38,111.7,354922.0,105.0248,105.3359,105.0154,105.3171,354922.0
2019-02-27 11:10:00,111.71,111.72,111.55,111.64,251558.0,105.3265,105.3359,105.1756,105.2605,251558.0
2019-02-27 11:20:00,111.63,111.84,111.63,111.71,303380.0,105.2511,105.4491,105.2511,105.3265,303380.0
2019-02-27 11:30:00,111.71,111.97,111.65,111.94,301788.0,105.3265,105.5716,105.2699,105.5434,301788.0
2019-02-27 11:40:00,111.94,112.1,111.93,112.09,403863.0,105.5434,105.6942,105.5339,105.6848,403863.0
2019-02-27 11:50:00,112.08,112.2,112.07,112.13,270474.0,105.6754,105.7885,105.6659,105.7225,270474.0
2019-02-27 12:00:00,112.13,112.27,112.09,112.2,226677.0,105.7225,105.8545,105.6848,105.7885,226677.0
2019-02-27 12:10:00,112.19,112.27,112.14,112.21,164040.0,105.7791,105.8545,105.7319,105.7979,164040.0
2019-02-27 12:20:00,112.21,112.26,112.16,112.16,170985.0,105.7979,105.8451,105.7508,105.7508,170985.0
2019-02-27 12:30:00,112.16,112.29,112.16,112.26,156053.0,105.7508,105.8734,105.7508,105.8451,156053.0
2019-02-27 12:40:00,112.26,112.35,112.2,112.27,219746.0,105.8451,105.9299,105.7885,105.8545,219746.0
2019-02-27 12:50:00,112.27,112.29,112.12,112.15,147473.0,105.8545,105.8734,105.7131,105.7414,147473.0
2019-02-27 13:00:00,112.15,112.18,112.05,112.15,430901.0,105.7414,105.7696,105.6471,105.7414,430901.0
2019-02-27 13:10:00,112.15,112.17,111.97,111.97,373300.0,105.7414,105.7602,105.5716,105.5716,373300.0
2019-02-27 13:20:00,111.98,112.21,111.97,112.03,693160.0,105.5811,105.7979,105.5716,105.6282,693160.0
2019-02-27 13:30:00,112.02,112.04,111.84,111.86,242920.0,105.6188,105.6376,105.4491,105.4679,242920.0
2019-02-27 13:40:00,111.87,111.95,111.75,111.95,351410.0,105.4774,105.5528,105.3642,105.5528,351410.0
2019-02-27 13:50:00,111.95,112.03,111.92,111.98,468322.0,105.5528,105.6282,105.5245,105.5811,468322.0
2019-02-27 14:00:00,111.98,112.04,111.92,112.03,140111.0,105.5811,105.6376,105.5245,105.6282,140111.0
2019-02-27 14:10:00,112.03,112.14,112.0,112.06,196372.0,105.6282,105.7319,105.5999,105.6565,196372.0
2019-02-27 14:20:00,112.06,112.09,111.94,112.07,480802.0,105.6565,105.6848,105.5434,105.6659,480802.0
2019-02-27 14:30:00,112.07,112.27,112.06,112.24,290727.0,105.6659,105.8545,105.6565,105.8262,290727.0
2019-02-27 14:40:00,112.25,112.36,112.22,112.3,220367.0,105.8356,105.9394,105.8074,105.8828,220367.0
2019-02-27 14:50:00,112.29,112.36,112.19,112.25,557106.0,105.8734,105.9394,105.7791,105.8356,557106.0
2019-02-27 15:00:00,112.25,112.29,112.17,112.22,210557.0,105.8356,105.8734,105.7602,105.8074,210557.0
2019-02-27 15:10:00,112.22,112.31,112.17,112.17,570217.0,105.8074,105.8922,105.7602,105.7602,570217.0
2019-02-27 15:20:00,112.17,112.18,111.97,111.99,324458.0,105.7602,105.7696,105.5716,105.5905,324458.0
2019-02-27 15:30:00,111.98,112.1,111.96,112.04,379251.0,105.5811,105.6942,105.5622,105.6376,379251.0
2019-02-27 15:40:00,112.05,112.05,111.88,111.98,391548.0,105.6471,105.6471,105.4868,105.5811,391548.0
2019-02-27 15:50:00,111.98,112.21,111.82,112.19,1710751.0,105.5811,105.7979,105.4302,105.7791,1710751.0
2019-02-28 09:30:00,112.04,112.61,111.93,112.53,1192833.0,105.6376,106.1751,105.5339,106.0996,1192833.0
2019-02-28 09:40:00,112.54,112.88,112.36,112.87,713837.0,106.1091,106.4296,105.9394,106.4202,713837.0
2019-02-28 09:50:00,112.87,112.88,112.39,112.39,619187.0,106.4202,106.4296,105.9676,105.9676,619187.0
2019-02-28 10:00:00,112.38,112.38,111.95,111.96,604650.0,105.9582,105.9582,105.5528,105.5622,604650.0
2019-02-28 10:10:00,111.96,112.41,111.91,112.38,552180.0,105.5622,105.9865,105.5151,105.9582,552180.0
2019-02-28 10:20:00,112.38,112.42,112.12,112.23,409135.0,105.9582,105.9959,105.7131,105.8168,409135.0
2019-02-28 10:30:00,112.22,112.37,112.18,112.27,243852.0,105.8074,105.9488,105.7696,105.8545,243852.0
2019-02-28 10:40:00,112.28,112.33,112.07,112.12,472893.0,105.8639,105.9111,105.6659,105.7131,472893.0
2019-02-28 10:50:00,112.13,112.13,111.91,112.03,312621.0,105.7225,105.7225,105.5151,105.6282,312621.0
2019-02-28 11:00:00,112.04,112.09,111.83,111.94,249623.0,105.6376,105.6848,105.4396,105.5434,249623.0
2019-02-28 11:10:00,111.94,112.08,111.85,112.08,250410.0,105.5434,105.6754,105.4585,105.6754,250410.0
2019-02-28 11:20:00,112.08,112.2,112.04,112.07,425594.0,105.6754,105.7885,105.6376,105.6659,425594.0
2019-02-28 11:30:00,112.08,112.3,112.06,112.3,319599.0,105.6754,105.8828,105.6565,105.8828,319599.0
2019-02-28 11:40:00,112.3,112.39,112.21,112.22,225121.0,105.8828,105.9676,105.7979,105.8074,225121.0
2019-02-28 11:50:00,112.22,112.45,112.17,112.31,213400.0,105.8074,106.0242,105.7602,105.8922,213400.0
2019-02-28 12:00:00,112.32,112.32,112.25,112.26,215433.0,105.9016,105.9016,105.8356,105.8451,215433.0
2019-02-28 12:10:00,112.26,112.38,112.21,112.32,3223528.0,105.8451,105.9582,105.7979,105.9016,3223528.0
2019-02-28 12:20:00,112.31,112.55,112.3,112.54,234957.0,105.8922,106.1185,105.8828,106.1091,234957.0
2019-02-28 12:30:00,112.55,112.58,112.44,112.49,167039.0,106.1185,106.1468,106.0148,106.0619,167039.0
2019-02-28 12:40:00,112.5,112.58,112.48,112.53,159289.0,106.0714,106.1468,106.0525,106.0996,159289.0
2019-02-28 12:50:00,112.54,112.61,112.53,112.6,197581.0,106.1091,106.1751,106.0996,106.1656,197581.0
2019-02-28 13:00:00,112.6,112.62,112.52,112.53,260711.0,106.1656,106.1845,106.0902,106.0996,260711.0
2019-02-28 13:10:00,112.52,112.55,112.45,112.48,246001.0,106.0902,106.1185,106.0242,106.0525,246001.0
2019-02-28 13:20:00,112.48,112.5,112.38,112.5,232497.0,106.0525,106.0714,105.9582,106.0714,232497.0
2019-02-28 13:30:00,112.49,112.6,112.47,112.59,275064.0,106.0619,106.1656,106.0431,106.1562,275064.0
2019-02-28 13:40:00,112.59,112.6,112.41,112.46,223214.0,106.1562,106.1656,105.9865,106.0336,223214.0
2019-02-28 13:50:00,112.45,112.48,112.41,112.42,183032.0,106.0242,106.0525,105.9865,105.9959,183032.0
2019-02-28 14:00:00,112.42,112.53,112.36,112.4,243347.0,105.9959,106.0996,105.9394,105.9771,243347.0
2019-02-28 14:10:00,112.4,112.43,112.32,112.41,179377.0,105.9771,106.0054,105.9016,105.9865,179377.0
2019-02-28 14:20:00,112.41,112.49,112.37,112.47,209051.0,105.9865,106.0619,105.9488,106.0431,209051.0
2019-02-28 14:30:00,112.47,112.47,112.21,112.29,238054.0,106.0431,106.0431,105.7979,105.8734,238054.0
2019-02-28 14:40:00,112.3,112.31,112.18,112.25,220492.0,105.8828,105.8922,105.7696,105.8356,220492.0
2019-02-28 14:50:00,112.25,112.33,112.17,112.28,288304.0,105.8356,105.9111,105.7602,105.8639,288304.0
2019-02-28 15:00:00,112.29,112.3,112.07,112.14,309497.0,105.8734,105.8828,105.6659,105.7319,309497.0
2019-02-28 15:10:00,112.14,112.19,112.0,112.13,282185.0,105.7319,105.7791,105.5999,105.7225,282185.0
2019-02-28 15:20:00,112.14,112.24,112.06,112.2,419608.0,105.7319,105.8262,105.6565,105.7885,419608.0
2019-02-28 15:30:00,112.2,112.41,112.19,112.31,450897.0,105.7885,105.9865,105.7791,105.8922,450897.0
2019-02-28 15:40:00,112.3,112.32,112.06,112.19,589680.0,105.8828,105.9016,105.6565,105.7791,589680.0
2019-02-28 15:50:00,112.19,112.25,111.73,112.05,2467683.0,105.7791,105.8356,105.3454,105.6471,2467683.0
2019-03-01 09:30:00,112.87,113.02,112.36,112.67,1787091.0,106.4202,106.5616,105.9394,106.2316,1787091.0
2019-03-01 09:40:00,112.67,112.86,112.37,112.41,772277.0,106.2316,106.4108,105.9488,105.9865,772277.0
2019-03-01 09:50:00,112.41,112.61,112.4,112.49,404165.0,105.9865,106.1751,105.9771,106.0619,404165.0
2019-03-01 10:00:00,112.46,112.53,112.19,112.52,606941.0,106.0336,106.0996,105.7791,106.0902,606941.0
2019-03-01 10:10:00,112.52,112.52,112.12,112.29,477776.0,106.0902,106.0902,105.7131,105.8734,477776.0
2019-03-01 10:20:00,112.28,112.3,112.01,112.12,439899.0,105.8639,105.8828,105.6094,105.7131,439899.0
2019-03-01 10:30:00,112.12,112.29,112.07,112.27,368170.0,105.7131,105.8734,105.6659,105.8545,368170.0
2019-03-01 10:40:00,112.26,112.28,112.04,112.07,306616.0,105.8451,105.8639,105.6376,105.6659,306616.0
2019-03-01 10:50:00,112.06,112.11,111.95,112.08,286496.0,105.6565,105.7036,105.5528,105.6754,286496.0
2019-03-01 11:00:00,112.08,112.13,111.89,111.97,340945.0,105.6754,105.7225,105.4962,105.5716,340945.0
2019-03-01 11:10:00,111.96,112.05,111.85,112.01,397886.0,105.5622,105.6471,105.4585,105.6094,397886.0
2019-03-01 11:20:00,112.01,112.03,111.86,112.02,258514.0,105.6094,105.6282,105.4679,105.6188,258514.0
2019-03-01 11:30:00,112.02,112.09,111.89,112.08,278412.0,105.6188,105.6848,105.4962,105.6754,278412.0
2019-03-01 11:40:00,112.08,112.09,111.86,111.86,201735.0,105.6754,105.6848,105.4679,105.4679,201735.0
2019-03-01 11:50:00,111.87,111.89,111.66,111.83,468065.0,105.4774,105.4962,105.2794,105.4396,468065.0
2019-03-01 12:00:00,111.82,111.99,111.76,111.95,299127.0,105.4302,105.5905,105.3736,105.5528,299127.0
2019-03-01 12:10:00,111.96,112.09,111.9,112.04,262975.0,105.5622,105.6848,105.5056,105.6376,262975.0
2019-03-01 12:20:00,112.05,112.15,112.02,112.12,245884.0,105.6471,105.7414,105.6188,105.7131,245884.0
2019-03-01 12:30:00,112.12,112.24,112.11,112.23,241954.0,105.7131,105.8262,105.7036,105.8168,241954.0
2019-03-01 12:40:00,112.23,112.38,112.2,112.35,335524.0,105.8168,105.9582,105.7885,105.9299,335524.0
2019-03-01 12:50:00,112.34,112.41,112.27,112.37,202035.0,105.9205,105.9865,105.8545,105.9488,202035.0
2019-03-01 13:00:00,112.36,112.46,112.28,112.39,261628.0,105.9394,106.0336,105.8639,105.9676,261628.0
2019-03-01 13:10:00,112.4,112.52,112.33,112.36,347976.0,105.9771,106.0902,105.9111,105.9394,347976.0
2019-03-01 13:20:00,112.36,112.37,112.29,112.35,165193.0,105.9394,105.9488,105.8734,105.9299,165193.0
2019-03-01 13:30:00,112.36,112.48,112.34,112.45,149240.0,105.9394,106.0525,105.9205,106.0242,149240.0
2019-03-01 13:40:00,112.45,112.5,112.42,112.48,188435.0,106.0242,106.0714,105.9959,106.0525,188435.0
2019-03-01 13:50:00,112.48,112.5,112.41,112.45,183979.0,106.0525,106.0714,105.9865,106.0242,183979.0
2019-03-01 14:00:00,112.45,112.52,112.36,112.45,457783.0,106.0242,106.0902,105.9394,106.0242,457783.0
2019-03-01 14:10:00,112.45,112.54,112.44,112.48,230887.0,106.0242,106.1091,106.0148,106.0525,230887.0
2019-03-01 14:20:00,112.49,112.73,112.47,112.73,335106.0,106.0619,106.2882,106.0431,106.2882,335106.0
2019-03-01 14:30:00,112.73,112.77,112.62,112.7,287818.0,106.2882,106.3259,106.1845,106.2599,287818.0
2019-03-01 14:40:00,112.71,112.71,112.47,112.51,253039.0,106.2694,106.2694,106.0431,106.0808,253039.0
2019-03-01 14:50:00,112.51,112.61,112.47,112.57,228100.0,106.0808,106.1751,106.0431,106.1374,228100.0
2019-03-01 15:00:00,112.58,112.61,112.46,112.53,226807.0,106.1468,106.1751,106.0336,106.0996,226807.0
2019-03-01 15:10:00,112.52,112.56,112.46,112.48,236902.0,106.0902,106.1279,106.0336,106.0525,236902.0
2019-03-01 15:20:00,112.48,112.53,112.44,112.51,284935.0,106.0525,106.0996,106.0148,106.0808,284935.0
2019-03-01 15:30:00,112.51,112.59,112.48,112.58,411837.0,106.0808,106.1562,106.0525,106.1468,411837.0
2019-03-01 15:40:00,112.59,112.7,112.55,112.58,663303.0,106.1562,106.2599,106.1185,106.1468,663303.0
2019-03-01 15:50:00,112.58,112.66,112.41,112.52,1500967.0,106.1468,106.2222,105.9865,106.0902,1500967.0
2019-03-04 09:30:00,113.0,113.25,112.74,112.97,1424388.0,106.5428,106.7785,106.2976,106.5145,1424388.0
2019-03-04 09:40:00,112.98,113.2,112.96,113.08,723870.0,106.5239,106.7314,106.5051,106.6182,723870.0
2019-03-04 09:50:00,113.07,113.2,112.93,113.16,592204.0,106.6088,106.7314,106.4768,106.6936,592204.0
2019-03-04 10:00:00,113.15,113.2,112.9,112.94,656515.0,106.6842,106.7314,106.4485,106.4862,656515.0
2019-03-04 10:10:00,112.95,112.99,112.72,112.78,802545.0,106.4956,106.5334,106.2788,106.3354,802545.0
2019-03-04 10:20:00,112.79,112.89,112.74,112.86,310108.0,106.3448,106.4391,106.2976,106.4108,310108.0
2019-03-04 10:30:00,112.87,112.92,112.66,112.74,308987.0,106.4202,106.4674,106.2222,106.2976,308987.0
2019-03-04 10:40:00,112.73,112.84,112.61,112.69,428962.0,106.2882,106.3919,106.1751,106.2505,428962.0
2019-03-04 10:50:00,112.69,112.71,112.22,112.23,623976.0,106.2505,106.2694,105.8074,105.8168,623976.0
2019-03-04 11:00:00,112.23,112.32,111.84,111.89,587933.0,105.8168,105.9016,105.4491,105.4962,587933.0
2019-03-04 11:10:00,111.89,112.14,111.85,112.1,576983.0,105.4962,105.7319,105.4585,105.6942,576983.0
2019-03-04 11:20:00,112.09,112.12,111.76,111.78,422912.0,105.6848,105.7131,105.3736,105.3925,422912.0
2019-03-04 11:30:00,111.78,111.8,111.58,111.72,476367.0,105.3925,105.4114,105.2039,105.3359,476367.0
2019-03-04 11:40:00,111.71,111.72,111.17,111.27,716332.0,105.3265,105.3359,104.8174,104.9116,716332.0
2019-03-04 11:50:00,111.27,111.37,111.05,111.23,829326.0,104.9116,105.0059,104.7042,104.8739,829326.0
2019-03-04 12:00:00,111.23,111.58,111.13,111.56,515113.0,104.8739,105.2039,104.7796,105.1851,515113.0
2019-03-04 12:10:00,111.55,111.55,110.89,110.98,531284.0,105.1756,105.1756,104.5534,104.6382,531284.0
2019-03-04 12:20:00,110.98,111.19,110.85,111.16,626564.0,104.6382,104.8362,104.5156,104.8079,626564.0
2019-03-04 12:30:00,111.16,111.29,111.06,111.15,299724.0,104.8079,104.9305,104.7136,104.7985,299724.0
2019-03-04 12:40:00,111.17,111.17,110.8,111.04,309514.0,104.8174,104.8174,104.4685,104.6948,309514.0
2019-03-04 12:50:00,111.04,111.23,110.93,111.09,274552.0,104.6948,104.8739,104.5911,104.7419,274552.0
2019-03-04 13:00:00,111.09,111.14,110.9,110.95,295083.0,104.7419,104.7891,104.5628,104.6099,295083.0
2019-03-04 13:10:00,110.95,111.24,110.9,111.21,306771.0,104.6099,104.8834,104.5628,104.8551,306771.0
2019-03-04 13:20:00,111.21,111.53,111.2,111.46,330099.0,104.8551,105.1568,104.8456,105.0908,330099.0
2019-03-04 13:30:00,111.47,111.55,111.39,111.39,206415.0,105.1002,105.1756,105.0248,105.0248,206415.0
2019-03-04 13:40:00,111.39,111.61,111.38,111.57,211907.0,105.0248,105.2322,105.0154,105.1945,211907.0
2019-03-04 13:50:00,111.55,111.79,111.47,111.7,514696.0,105.1756,105.4019,105.1002,105.3171,514696.0
2019-03-04 14:00:00,111.7,111.76,111.38,111.38,277016.0,105.3171,105.3736,105.0154,105.0154,277016.0
2019-03-04 14:10:00,111.38,111.56,111.3,111.55,258731.0,105.0154,105.1851,104.9399,105.1756,258731.0
2019-03-04 14:20:00,111.56,111.72,111.47,111.72,301693.0,105.1851,105.3359,105.1002,105.3359,301693.0
2019-03-04 14:30:00,111.72,111.84,111.68,111.8,272928.0,105.3359,105.4491,105.2982,105.4114,272928.0
2019-03-04 14:40:00,111.8,111.9,111.78,111.79,274191.0,105.4114,105.5056,105.3925,105.4019,274191.0
2019-03-04 14:50:00,111.8,112.0,111.76,111.78,340346.0,105.4114,105.5999,105.3736,105.3925,340346.0
2019-03-04 15:00:00,111.77,111.82,111.66,111.67,355437.0,105.3831,105.4302,105.2794,105.2888,355437.0
2019-03-04 15:10:00,111.67,111.78,111.6,111.75,318683.0,105.2888,105.3925,105.2228,105.3642,318683.0
2019-03-04 15:20:00,111.75,111.88,111.67,111.67,370938.0,105.3642,105.4868,105.2888,105.2888,370938.0
2019-03-04 15:30:00,111.68,111.95,111.61,111.89,449567.0,105.2982,105.5528,105.2322,105.4962,449567.0
2019-03-04 15:40:00,111.9,112.14,111.89,111.98,655694.0,105.5056,105.7319,105.4962,105.5811,655694.0
2019-03-04 15:50:00,111.99,112.39,111.94,112.28,1637691.0,105.5905,105.9676,105.5434,105.8639,1637691.0
2019-03-05 09:30:00,112.25,112.39,111.81,111.86,887003.0,105.8356,105.9676,105.4208,105.4679,887003.0
2019-03-05 09:40:00,111.85,112.0,111.41,111.42,646177.0,105.4585,105.5999,105.0436,105.0531,646177.0
2019-03-05 09:50:00,111.42,111.66,111.25,111.5,461338.0,105.0531,105.2794,104.8928,105.1285,461338.0
2019-03-05 10:00:00,111.5,111.87,111.49,111.53,514660.0,105.1285,105.4774,105.1191,105.1568,514660.0
2019-03-05 10:10:00,111.52,111.67,111.28,111.31,385410.0,105.1474,105.2888,104.9211,104.9494,385410.0
2019-03-05 10:20:00,111.32,111.54,111.23,111.41,419046.0,104.9588,105.1662,104.8739,105.0436,419046.0
2019-03-05 10:30:00,111.41,111.81,111.41,111.74,332026.0,105.0436,105.4208,105.0436,105.3548,332026.0
2019-03-05 10:40:00,111.73,111.85,111.54,111.64,262738.0,105.3454,105.4585,105.1662,105.2605,262738.0
2019-03-05 10:50:00,111.63,111.87,111.57,111.63,299488.0,105.2511,105.4774,105.1945,105.2511,299488.0
2019-03-05 11:00:00,111.62,111.68,111.45,111.66,253043.0,105.2416,105.2982,105.0814,105.2794,253043.0
2019-03-05 11:10:00,111.65,111.75,111.55,111.61,291659.0,105.2699,105.3642,105.1756,105.2322,291659.0
2019-03-05 11:20:00,111.62,111.72,111.57,111.67,231836.0,105.2416,105.3359,105.1945,105.2888,231836.0
2019-03-05 11:30:00,111.68,111.9,111.61,111.88,196610.0,105.2982,105.5056,105.2322,105.4868,196610.0
2019-03-05 11:40:00,111.88,111.91,111.65,111.66,287473.0,105.4868,105.5151,105.2699,105.2794,287473.0
2019-03-05 11:50:00,111.65,111.71,111.5,111.68,283566.0,105.2699,105.3265,105.1285,105.2982,283566.0
2019-03-05 12:00:00,111.68,111.71,111.53,111.59,179736.0,105.2982,105.3265,105.1568,105.2134,179736.0
2019-03-05 12:10:00,111.58,111.64,111.49,111.51,170381.0,105.2039,105.2605,105.1191,105.1379,170381.0
2019-03-05 12:20:00,111.51,111.62,111.49,111.6,169134.0,105.1379,105.2416,105.1191,105.2228,169134.0
2019-03-05 12:30:00,111.61,111.69,111.57,111.67,187510.0,105.2322,105.3076,105.1945,105.2888,187510.0
2019-03-05 12:40:00,111.67,111.74,111.66,111.71,195749.0,105.2888,105.3548,105.2794,105.3265,195749.0
2019-03-05 12:50:00,111.7,111.74,111.61,111.65,163012.0,105.3171,105.3548,105.2322,105.2699,163012.0
2019-03-05 13:00:00,111.65,111.74,111.58,111.69,167409.0,105.2699,105.3548,105.2039,105.3076,167409.0
2019-03-05 13:10:00,111.7,111.8,111.7,111.72,151978.0,105.3171,105.4114,105.3171,105.3359,151978.0
2019-03-05 13:20:00,111.72,111.74,111.55,111.57,251977.0,105.3359,105.3548,105.1756,105.1945,251977.0
2019-03-05 13:30:00,111.56,111.61,111.51,111.54,184718.0,105.1851,105.2322,105.1379,105.1662,184718.0
2019-03-05 13:40:00,111.54,111.6,111.45,111.56,243299.0,105.1662,105.2228,105.0814,105.1851,243299.0
2019-03-05 13:50:00,111.56,111.64,111.55,111.58,180953.0,105.1851,105.2605,105.1756,105.2039,180953.0
2019-03-05 14:00:00,111.58,111.66,111.51,111.62,127302.0,105.2039,105.2794,105.1379,105.2416,127302.0
2019-03-05 14:10:00,111.62,111.71,111.6,111.66,148069.0,105.2416,105.3265,105.2228,105.2794,148069.0
2019-03-05 14:20:00,111.66,111.76,111.63,111.7,181927.0,105.2794,105.3736,105.2511,105.3171,181927.0
2019-03-05 14:30:00,111.7,111.77,111.61,111.65,141639.0,105.3171,105.3831,105.2322,105.2699,141639.0
2019-03-05 14:40:00,111.64,111.8,111.64,111.71,168545.0,105.2605,105.4114,105.2605,105.3265,168545.0
2019-03-05 14:50:00,111.71,111.87,111.71,111.86,182259.0,105.3265,105.4774,105.3265,105.4679,182259.0
2019-03-05 15:00:00,111.85,111.86,111.73,111.8,236834.0,105.4585,105.4679,105.3454,105.4114,236834.0
2019-03-05 15:10:00,111.81,111.87,111.7,111.81,279880.0,105.4208,105.4774,105.3171,105.4208,279880.0
2019-03-05 15:20:00,111.8,111.84,111.74,111.79,210638.0,105.4114,105.4491,105.3548,105.4019,210638.0
2019-03-05 15:30:00,111.79,111.84,111.72,111.77,321639.0,105.4019,105.4491,105.3359,105.3831,321639.0
2019-03-05 15:40:00,111.76,111.95,111.75,111.91,441328.0,105.3736,105.5528,105.3642,105.5151,441328.0
2019-03-05 15:50:00,111.92,112.01,111.66,111.68,1289157.0,105.5245,105.6094,105.2794,105.2982,1289157.0
2019-03-06 09:30:00,111.87,112.42,111.8,112.12,1189492.0,105.4774,105.9959,105.4114,105.7131,1189492.0
2019-03-06 09:40:00,112.13,112.35,112.01,112.34,480282.0,105.7225,105.9299,105.6094,105.9205,480282.0
2019-03-06 09:50:00,112.34,112.61,112.27,112.54,646320.0,105.9205,106.1751,105.8545,106.1091,646320.0
2019-03-06 10:00:00,112.55,112.66,112.35,112.55,711737.0,106.1185,106.2222,105.9299,106.1185,711737.0
2019-03-06 10:10:00,112.55,112.57,112.27,112.33,454236.0,106.1185,106.1374,105.8545,105.9111,454236.0
2019-03-06 10:20:00,112.32,112.34,112.03,112.05,362682.0,105.9016,105.9205,105.6282,105.6471,362682.0
2019-03-06 10:30:00,112.06,112.09,111.76,111.96,428435.0,105.6565,105.6848,105.3736,105.5622,428435.0
2019-03-06 10:40:00,111.95,111.99,111.82,111.93,267012.0,105.5528,105.5905,105.4302,105.5339,267012.0
2019-03-06 10:50:00,111.93,112.12,111.86,112.02,293270.0,105.5339,105.7131,105.4679,105.6188,293270.0
2019-03-06 11:00:00,112.01,112.21,111.97,112.14,404348.0,105.6094,105.7979,105.5716,105.7319,404348.0
2019-03-06 11:10:00,112.14,112.18,112.01,112.05,232686.0,105.7319,105.7696,105.6094,105.6471,232686.0
2019-03-06 11:20:00,112.05,112.06,111.7,111.75,309586.0,105.6471,105.6565,105.3171,105.3642,309586.0
2019-03-06 11:30:00,111.76,111.81,111.51,111.54,257040.0,105.3736,105.4208,105.1379,105.1662,257040.0
2019-03-06 11:40:00,111.55,111.72,111.43,111.6,299543.0,105.1756,105.3359,105.0625,105.2228,299543.0
2019-03-06 11:50:00,111.6,111.81,111.51,111.74,296950.0,105.2228,105.4208,105.1379,105.3548,296950.0
2019-03-06 12:00:00,111.74,111.97,111.69,111.9,252362.0,105.3548,105.5716,105.3076,105.5056,252362.0
2019-03-06 12:10:00,111.89,111.92,111.73,111.75,219160.0,105.4962,105.5245,105.3454,105.3642,219160.0
2019-03-06 12:20:00,111.74,111.86,111.64,111.74,228508.0,105.3548,105.4679,105.2605,105.3548,228508.0
2019-03-06 12:30:00,111.74,111.96,111.73,111.81,231142.0,105.3548,105.5622,105.3454,105.4208,231142.0
2019-03-06 12:40:00,111.81,111.87,111.63,111.73,163157.0,105.4208,105.4774,105.2511,105.3454,163157.0
2019-03-06 12:50:00,111.73,111.85,111.67,111.75,230168.0,105.3454,105.4585,105.2888,105.3642,230168.0
2019-03-06 13:00:00,111.76,111.81,111.63,111.68,207472.0,105.3736,105.4208,105.2511,105.2982,207472.0
2019-03-06 13:10:00,111.68,111.92,111.68,111.89,232026.0,105.2982,105.5245,105.2982,105.4962,232026.0
2019-03-06 13:20:00,111.87,111.88,111.61,111.66,155682.0,105.4774,105.4868,105.2322,105.2794,155682.0
2019-03-06 13:30:00,111.66,111.96,111.66,111.93,232150.0,105.2794,105.5622,105.2794,105.5339,232150.0
2019-03-06 13:40:00,111.93,111.94,111.66,111.7,170646.0,105.5339,105.5434,105.2794,105.3171,170646.0
2019-03-06 13:50:00,111.7,111.88,111.65,111.85,167493.0,105.3171,105.4868,105.2699,105.4585,167493.0
2019-03-06 14:00:00,111.85,111.95,111.76,111.79,237266.0,105.4585,105.5528,105.3736,105.4019,237266.0
2019-03-06 14:10:00,111.79,111.89,111.7,111.71,236998.0,105.4019,105.4962,105.3171,105.3265,236998.0
2019-03-06 14:20:00,111.72,111.86,111.69,111.7,142031.0,105.3359,105.4679,105.3076,105.3171,142031.0
2019-03-06 14:30:00,111.7,111.77,111.62,111.7,195454.0,105.3171,105.3831,105.2416,105.3171,195454.0
2019-03-06 14:40:00,111.7,111.79,111.58,111.76,257300.0,105.3171,105.4019,105.2039,105.3736,257300.0
2019-03-06 14:50:00,111.77,111.89,111.68,111.83,209765.0,105.3831,105.4962,105.2982,105.4396,209765.0
2019-03-06 15:00:00,111.82,111.92,111.69,111.73,273060.0,105.4302,105.5245,105.3076,105.3454,273060.0
2019-03-06 15:10:00,111.73,111.75,111.54,111.66,300622.0,105.3454,105.3642,105.1662,105.2794,300622.0
2019-03-06 15:20:00,111.66,111.72,111.57,111.67,250626.0,105.2794,105.3359,105.1945,105.2888,250626.0
2019-03-06 15:30:00,111.66,111.87,111.62,111.81,364258.0,105.2794,105.4774,105.2416,105.4208,364258.0
2019-03-06 15:40:00,111.81,111.88,111.7,111.82,389124.0,105.4208,105.4868,105.3171,105.4302,389124.0
2019-03-06 15:50:00,111.82,112.0,111.72,111.74,1444006.0,105.4302,105.5999,105.3359,105.3548,1444006.0
2019-03-07 09:30:00,111.39,111.49,111.05,111.29,953572.0,105.0248,105.1191,104.7042,104.9305,953572.0
2019-03-07 09:40:00,111.28,111.55,110.98,111.09,910662.0,104.9211,105.1756,104.6382,104.7419,910662.0
2019-03-07 09:50:00,111.11,111.17,110.57,110.64,807608.0,104.7608,104.8174,104.2516,104.3176,807608.0
2019-03-07 10:00:00,110.63,110.71,110.34,110.65,870294.0,104.3082,104.3836,104.0348,104.3271,870294.0
2019-03-07 10:10:00,110.64,110.69,110.15,110.25,648579.0,104.3176,104.3648,103.8556,103.9499,648579.0
2019-03-07 10:20:00,110.26,110.42,110.17,110.31,406860.0,103.9594,104.1102,103.8745,104.0065,406860.0
2019-03-07 10:30:00,110.31,110.36,110.06,110.15,506607.0,104.0065,104.0536,103.7708,103.8556,506607.0
2019-03-07 10:40:00,110.16,110.35,109.86,110.34,622642.0,103.8651,104.0442,103.5822,104.0348,622642.0
2019-03-07 10:50:00,110.34,110.48,110.22,110.41,430377.0,104.0348,104.1668,103.9216,104.1008,430377.0
2019-03-07 11:00:00,110.42,110.45,110.13,110.39,456357.0,104.1102,104.1385,103.8368,104.0819,456357.0
2019-03-07 11:10:00,110.39,110.57,110.33,110.4,480441.0,104.0819,104.2516,104.0254,104.0914,480441.0
2019-03-07 11:20:00,110.4,110.44,110.28,110.34,272920.0,104.0914,104.1291,103.9782,104.0348,272920.0
2019-03-07 11:30:00,110.35,110.8,110.35,110.71,449394.0,104.0442,104.4685,104.0442,104.3836,449394.0
2019-03-07 11:40:00,110.73,110.88,110.7,110.83,284667.0,104.4025,104.5439,104.3742,104.4968,284667.0
2019-03-07 11:50:00,110.82,110.92,110.74,110.78,222263.0,104.4874,104.5816,104.4119,104.4496,222263.0
2019-03-07 12:00:00,110.77,110.93,110.69,110.88,189170.0,104.4402,104.5911,104.3648,104.5439,189170.0
2019-03-07 12:10:00,110.89,110.93,110.75,110.83,158056.0,104.5534,104.5911,104.4214,104.4968,158056.0
2019-03-07 12:20:00,110.84,110.91,110.68,110.84,214637.0,104.5062,104.5722,104.3554,104.5062,214637.0
2019-03-07 12:30:00,110.84,110.94,110.55,110.9,394479.0,104.5062,104.6005,104.2328,104.5628,394479.0
2019-03-07 12:40:00,110.9,111.09,110.88,111.01,188461.0,104.5628,104.7419,104.5439,104.6665,188461.0
2019-03-07 12:50:00,111.01,111.21,110.94,111.16,283495.0,104.6665,104.8551,104.6005,104.8079,283495.0
2019-03-07 13:00:00,111.16,111.22,111.05,111.1,224371.0,104.8079,104.8645,104.7042,104.7514,224371.0
2019-03-07 13:10:00,111.1,111.2,111.02,111.03,127082.0,104.7514,104.8456,104.6759,104.6854,127082.0
2019-03-07 13:20:00,111.04,111.08,110.9,110.98,197748.0,104.6948,104.7325,104.5628,104.6382,197748.0
2019-03-07 13:30:00,110.98,110.98,110.7,110.8,221361.0,104.6382,104.6382,104.3742,104.4685,221361.0
2019-03-07 13:40:00,110.8,110.97,110.8,110.93,141744.0,104.4685,104.6288,104.4685,104.5911,141744.0
2019-03-07 13:50:00,110.93,110.97,110.72,110.74,236694.0,104.5911,104.6288,104.3931,104.4119,236694.0
2019-03-07 14:00:00,110.74,110.84,110.52,110.61,300404.0,104.4119,104.5062,104.2045,104.2894,300404.0
2019-03-07 14:10:00,110.61,110.65,110.37,110.41,217404.0,104.2894,104.3271,104.0631,104.1008,217404.0
2019-03-07 14:20:00,110.41,110.53,110.36,110.48,183150.0,104.1008,104.2139,104.0536,104.1668,183150.0
2019-03-07 14:30:00,110.48,110.54,110.13,110.18,256091.0,104.1668,104.2234,103.8368,103.8839,256091.0
2019-03-07 14:40:00,110.18,110.26,110.04,110.11,366539.0,103.8839,103.9594,103.7519,103.8179,366539.0
2019-03-07 14:50:00,110.1,110.18,109.93,110.07,420558.0,103.8085,103.8839,103.6482,103.7802,420558.0
2019-03-07 15:00:00,110.08,110.16,109.94,110.14,344986.0,103.7896,103.8651,103.6576,103.8462,344986.0
2019-03-07 15:10:00,110.14,110.21,110.06,110.16,371173.0,103.8462,103.9122,103.7708,103.8651,371173.0
2019-03-07 15:20:00,110.15,110.33,109.97,110.01,469682.0,103.8556,104.0254,103.6859,103.7236,469682.0
2019-03-07 15:30:00,110.01,110.41,110.0,110.37,457523.0,103.7236,104.1008,103.7142,104.0631,457523.0
2019-03-07 15:40:00,110.37,110.38,110.16,110.25,527760.0,104.0631,104.0725,103.8651,103.9499,527760.0
2019-03-07 15:50:00,110.26,110.5,110.15,110.38,1479051.0,103.9594,104.1856,103.8556,104.0725,1479051.0
2019-03-08 09:30:00,109.16,109.62,108.8,109.19,1704885.0,102.9222,103.3559,102.5828,102.9505,1704885.0
2019-03-08 09:40:00,109.19,109.34,108.81,109.26,977165.0,102.9505,103.0919,102.5922,103.0165,977165.0
2019-03-08 09:50:00,109.26,109.37,109.01,109.2,719091.0,103.0165,103.1202,102.7808,102.9599,719091.0
2019-03-08 10:00:00,109.2,109.32,109.02,109.26,814597.0,102.9599,103.0731,102.7902,103.0165,814597.0
2019-03-08 10:10:00,109.26,109.47,109.19,109.27,713002.0,103.0165,103.2145,102.9505,103.0259,713002.0
2019-03-08 10:20:00,109.28,109.5,109.23,109.43,381686.0,103.0354,103.2428,102.9882,103.1768,381686.0
2019-03-08 10:30:00,109.44,109.58,109.25,109.27,376957.0,103.1862,103.3182,103.0071,103.0259,376957.0
2019-03-08 10:40:00,109.26,109.77,109.2,109.68,561685.0,103.0165,103.4974,102.9599,103.4125,561685.0
2019-03-08 10:50:00,109.67,109.67,109.4,109.41,330524.0,103.4031,103.4031,103.1485,103.1579,330524.0
2019-03-08 11:00:00,109.41,109.62,109.36,109.5,375769.0,103.1579,103.3559,103.1108,103.2428,375769.0
2019-03-08 11:10:00,109.52,109.84,109.43,109.68,368549.0,103.2616,103.5634,103.1768,103.4125,368549.0
2019-03-08 11:20:00,109.69,109.88,109.57,109.73,409179.0,103.4219,103.6011,103.3088,103.4596,409179.0
2019-03-08 11:30:00,109.74,109.86,109.57,109.59,190540.0,103.4691,103.5822,103.3088,103.3276,190540.0
2019-03-08 11:40:00,109.59,109.81,109.53,109.69,257738.0,103.3276,103.5351,103.2711,103.4219,257738.0
2019-03-08 11:50:00,109.69,109.79,109.59,109.61,273997.0,103.4219,103.5162,103.3276,103.3465,273997.0
2019-03-08 12:00:00,109.62,109.7,109.42,109.45,258172.0,103.3559,103.4314,103.1674,103.1956,258172.0
2019-03-08 12:10:00,109.45,109.56,109.36,109.39,436626.0,103.1956,103.2994,103.1108,103.1391,436626.0
2019-03-08 12:20:00,109.39,109.5,109.24,109.49,380093.0,103.1391,103.2428,102.9976,103.2334,380093.0
2019-03-08 12:30:00,109.49,109.53,109.38,109.43,315886.0,103.2334,103.2711,103.1296,103.1768,315886.0
2019-03-08 12:40:00,109.43,109.54,109.38,109.48,278626.0,103.1768,103.2805,103.1296,103.2239,278626.0
2019-03-08 12:50:00,109.48,109.49,109.34,109.43,317824.0,103.2239,103.2334,103.0919,103.1768,317824.0
2019-03-08 13:00:00,109.42,109.53,109.38,109.41,271625.0,103.1674,103.2711,103.1296,103.1579,271625.0
2019-03-08 13:10:00,109.4,109.58,109.4,109.49,241052.0,103.1485,103.3182,103.1485,103.2334,241052.0
2019-03-08 13:20:00,109.48,109.56,109.37,109.55,186900.0,103.2239,103.2994,103.1202,103.2899,186900.0
2019-03-08 13:30:00,109.55,109.68,109.42,109.67,232912.0,103.2899,103.4125,103.1674,103.4031,232912.0
2019-03-08 13:40:00,109.68,109.84,109.67,109.81,208670.0,103.4125,103.5634,103.4031,103.5351,208670.0
2019-03-08 13:50:00,109.8,109.81,109.63,109.68,132040.0,103.5256,103.5351,103.3654,103.4125,132040.0
2019-03-08 14:00:00,109.68,109.72,109.56,109.7,175543.0,103.4125,103.4502,103.2994,103.4314,175543.0
2019-03-08 14:10:00,109.7,109.82,109.63,109.8,188968.0,103.4314,103.5445,103.3654,103.5256,188968.0
2019-03-08 14:20:00,109.8,109.94,109.77,109.88,207923.0,103.5256,103.6576,103.4974,103.6011,207923.0
2019-03-08 14:30:00,109.89,110.07,109.88,109.97,339095.0,103.6105,103.7802,103.6011,103.6859,339095.0
2019-03-08 14:40:00,109.97,110.21,109.97,110.11,256021.0,103.6859,103.9122,103.6859,103.8179,256021.0
2019-03-08 14:50:00,110.12,110.38,110.12,110.2,353315.0,103.8274,104.0725,103.8274,103.9028,353315.0
2019-03-08 15:00:00,110.2,110.39,110.13,110.28,340073.0,103.9028,104.0819,103.8368,103.9782,340073.0
2019-03-08 15:10:00,110.29,110.29,110.05,110.08,337273.0,103.9876,103.9876,103.7614,103.7896,337273.0
2019-03-08 15:20:00,110.08,110.14,109.96,109.96,360322.0,103.7896,103.8462,103.6765,103.6765,360322.0
2019-03-08 15:30:00,109.95,110.24,109.92,110.17,605680.0,103.6671,103.9405,103.6388,103.8745,605680.0
2019-03-08 15:40:00,110.17,110.48,110.17,110.35,601883.0,103.8745,104.1668,103.8745,104.0442,601883.0
2019-03-08 15:50:00,110.34,110.71,110.33,110.52,1437658.0,104.0348,104.3836,104.0254,104.2045,1437658.0
2019-03-11 09:30:00,110.99,112.03,110.98,111.94,1340896.0,104.6476,105.6282,104.6382,105.5434,1340896.0
2019-03-11 09:40:00,111.94,112.29,111.8,112.25,920361.0,105.5434,105.8734,105.4114,105.8356,920361.0
2019-03-11 09:50:00,112.26,112.29,112.02,112.09,467482.0,105.8451,105.8734,105.6188,105.6848,467482.0
2019-03-11 10:00:00,112.09,112.36,112.05,112.19,480535.0,105.6848,105.9394,105.6471,105.7791,480535.0
2019-03-11 10:10:00,112.19,112.35,112.09,112.24,393428.0,105.7791,105.9299,105.6848,105.8262,393428.0
2019-03-11 10:20:00,112.24,112.29,112.1,112.17,381705.0,105.8262,105.8734,105.6942,105.7602,381705.0
2019-03-11 10:30:00,112.17,112.27,112.04,112.11,468531.0,105.7602,105.8545,105.6376,105.7036,468531.0
2019-03-11 10:40:00,112.11,112.33,112.08,112.32,545988.0,105.7036,105.9111,105.6754,105.9016,545988.0
2019-03-11 10:50:00,112.32,112.45,112.31,112.43,435999.0,105.9016,106.0242,105.8922,106.0054,435999.0
2019-03-11 11:00:00,112.43,112.54,112.35,112.45,525891.0,106.0054,106.1091,105.9299,106.0242,525891.0
2019-03-11 11:10:00,112.44,112.49,112.22,112.31,451237.0,106.0148,106.0619,105.8074,105.8922,451237.0
2019-03-11 11:20:00,112.3,112.54,112.26,112.52,353544.0,105.8828,106.1091,105.8451,106.0902,353544.0
2019-03-11 11:30:00,112.52,112.86,112.48,112.81,556380.0,106.0902,106.4108,106.0525,106.3636,556380.0
2019-03-11 11:40:00,112.82,112.83,112.6,112.64,320556.0,106.3731,106.3825,106.1656,106.2034,320556.0
2019-03-11 11:50:00,112.64,112.7,112.51,112.69,320214.0,106.2034,106.2599,106.0808,106.2505,320214.0
2019-03-11 12:00:00,112.69,112.79,112.54,112.71,320194.0,106.2505,106.3448,106.1091,106.2694,320194.0
2019-03-11 12:10:00,112.72,112.74,112.54,112.56,250479.0,106.2788,106.2976,106.1091,106.1279,250479.0
2019-03-11 12:20:00,112.56,112.71,112.54,112.69,389005.0,106.1279,106.2694,106.1091,106.2505,389005.0
2019-03-11 12:30:00,112.68,112.93,112.68,112.87,444058.0,106.2411,106.4768,106.2411,106.4202,444058.0
2019-03-11 12:40:00,112.87,112.92,112.62,112.65,442782.0,106.4202,106.4674,106.1845,106.2128,442782.0
2019-03-11 12:50:00,112.65,112.68,112.55,112.57,164234.0,106.2128,106.2411,106.1185,106.1374,164234.0
2019-03-11 13:00:00,112.57,112.61,112.47,112.58,303629.0,106.1374,106.1751,106.0431,106.1468,303629.0
2019-03-11 13:10:00,112.58,112.74,112.55,112.72,248831.0,106.1468,106.2976,106.1185,106.2788,248831.0
2019-03-11 13:20:00,112.73,112.8,112.71,112.79,248621.0,106.2882,106.3542,106.2694,106.3448,248621.0
2019-03-11 13:30:00,112.8,112.92,112.78,112.83,262644.0,106.3542,106.4674,106.3354,106.3825,262644.0
2019-03-11 13:40:00,112.83,112.94,112.79,112.8,319487.0,106.3825,106.4862,106.3448,106.3542,319487.0
2019-03-11 13:50:00,112.81,112.83,112.74,112.8,197236.0,106.3636,106.3825,106.2976,106.3542,197236.0
2019-03-11 14:00:00,112.8,112.82,112.68,112.72,274907.0,106.3542,106.3731,106.2411,106.2788,274907.0
2019-03-11 14:10:00,112.73,112.75,112.6,112.63,258091.0,106.2882,106.3071,106.1656,106.1939,258091.0
2019-03-11 14:20:00,112.64,112.7,112.51,112.51,299164.0,106.2034,106.2599,106.0808,106.0808,299164.0
2019-03-11 14:30:00,112.52,112.81,112.48,112.78,358368.0,106.0902,106.3636,106.0525,106.3354,358368.0
2019-03-11 14:40:00,112.77,112.79,112.65,112.72,226418.0,106.3259,106.3448,106.2128,106.2788,226418.0
2019-03-11 14:50:00,112.73,112.78,112.66,112.74,268718.0,106.2882,106.3354,106.2222,106.2976,268718.0
2019-03-11 15:00:00,112.73,112.73,112.62,112.68,299710.0,106.2882,106.2882,106.1845,106.2411,299710.0
2019-03-11 15:10:00,112.68,112.83,112.67,112.81,278273.0,106.2411,106.3825,106.2316,106.3636,278273.0
2019-03-11 15:20:00,112.81,112.91,112.77,112.84,492689.0,106.3636,106.4579,106.3259,106.3919,492689.0
2019-03-11 15:30:00,112.84,112.95,112.81,112.88,601016.0,106.3919,106.4956,106.3636,106.4296,601016.0
2019-03-11 15:40:00,112.88,112.88,112.67,112.69,744653.0,106.4296,106.4296,106.2316,106.2505,744653.0
2019-03-11 15:50:00,112.7,112.89,112.68,112.83,1805386.0,106.2599,106.4391,106.2411,106.3825,1805386.0
2019-03-12 09:30:00,112.82,113.03,112.64,112.93,1087628.0,106.3731,106.5711,106.2034,106.4768,1087628.0
2019-03-12 09:40:00,112.92,113.02,112.74,112.91,594545.0,106.4674,106.5616,106.2976,106.4579,594545.0
2019-03-12 09:50:00,112.92,113.11,112.87,112.99,430209.0,106.4674,106.6465,106.4202,106.5334,430209.0
2019-03-12 10:00:00,113.0,113.14,112.8,113.06,540864.0,106.5428,106.6748,106.3542,106.5994,540864.0
2019-03-12 10:10:00,113.07,113.35,112.93,113.34,764735.0,106.6088,106.8728,106.4768,106.8634,764735.0
2019-03-12 10:20:00,113.35,113.37,113.17,113.33,474399.0,106.8728,106.8916,106.7031,106.8539,474399.0
2019-03-12 10:30:00,113.33,113.61,113.32,113.56,897381.0,106.8539,107.1179,106.8445,107.0708,897381.0
2019-03-12 10:40:00,113.57,113.8,113.54,113.8,642515.0,107.0802,107.2971,107.0519,107.2971,642515.0
2019-03-12 10:50:00,113.8,113.89,113.7,113.82,525952.0,107.2971,107.3819,107.2028,107.3159,525952.0
2019-03-12 11:00:00,113.8,113.81,113.58,113.73,608351.0,107.2971,107.3065,107.0896,107.2311,608351.0
2019-03-12 11:10:00,113.72,113.81,113.45,113.57,436084.0,107.2216,107.3065,106.9671,107.0802,436084.0
2019-03-12 11:20:00,113.57,113.72,113.51,113.66,377738.0,107.0802,107.2216,107.0236,107.1651,377738.0
2019-03-12 11:30:00,113.67,113.8,113.62,113.73,577205.0,107.1745,107.2971,107.1274,107.2311,577205.0
2019-03-12 11:40:00,113.72,113.84,113.64,113.8,408194.0,107.2216,107.3348,107.1462,107.2971,408194.0
2019-03-12 11:50:00,113.8,113.97,113.75,113.96,540920.0,107.2971,107.4574,107.2499,107.4479,540920.0
2019-03-12 12:00:00,113.96,113.98,113.69,113.75,576427.0,107.4479,107.4668,107.1934,107.2499,576427.0
2019-03-12 12:10:00,113.75,113.88,113.74,113.76,252652.0,107.2499,107.3725,107.2405,107.2594,252652.0
2019-03-12 12:20:00,113.76,113.94,113.74,113.84,402876.0,107.2594,107.4291,107.2405,107.3348,402876.0
2019-03-12 12:30:00,113.85,113.9,113.78,113.85,234638.0,107.3442,107.3914,107.2782,107.3442,234638.0
2019-03-12 12:40:00,113.86,113.99,113.85,113.94,259942.0,107.3536,107.4762,107.3442,107.4291,259942.0
2019-03-12 12:50:00,113.94,113.98,113.88,113.95,285427.0,107.4291,107.4668,107.3725,107.4385,285427.0
2019-03-12 13:00:00,113.95,113.97,113.82,113.92,324664.0,107.4385,107.4574,107.3159,107.4102,324664.0
2019-03-12 13:10:00,113.91,113.92,113.72,113.78,259664.0,107.4008,107.4102,107.2216,107.2782,259664.0
2019-03-12 13:20:00,113.79,113.82,113.7,113.71,298860.0,107.2876,107.3159,107.2028,107.2122,298860.0
2019-03-12 13:30:00,113.71,113.75,113.63,113.74,226423.0,107.2122,107.2499,107.1368,107.2405,226423.0
2019-03-12 13:40:00,113.74,113.85,113.71,113.78,218520.0,107.2405,107.3442,107.2122,107.2782,218520.0
2019-03-12 13:50:00,113.79,113.81,113.69,113.71,248832.0,107.2876,107.3065,107.1934,107.2122,248832.0
2019-03-12 14:00:00,113.71,113.75,113.59,113.64,299670.0,107.2122,107.2499,107.0991,107.1462,299670.0
2019-03-12 14:10:00,113.64,113.75,113.61,113.72,318192.0,107.1462,107.2499,107.1179,107.2216,318192.0
2019-03-12 14:20:00,113.72,113.72,113.47,113.5,368971.0,107.2216,107.2216,106.9859,107.0142,368971.0
2019-03-12 14:30:00,113.51,113.65,113.46,113.61,321032.0,107.0236,107.1556,106.9765,107.1179,321032.0
2019-03-12 14:40:00,113.61,113.7,113.58,113.65,261037.0,107.1179,107.2028,107.0896,107.1556,261037.0
2019-03-12 14:50:00,113.65,113.74,113.58,113.73,304577.0,107.1556,107.2405,107.0896,107.2311,304577.0
2019-03-12 15:00:00,113.73,113.76,113.64,113.73,360035.0,107.2311,107.2594,107.1462,107.2311,360035.0
2019-03-12 15:10:00,113.73,113.73,113.43,113.45,379655.0,107.2311,107.2311,106.9482,106.9671,379655.0
2019-03-12 15:20:00,113.45,113.52,113.33,113.44,537221.0,106.9671,107.0331,106.8539,106.9576,537221.0
2019-03-12 15:30:00,113.44,113.53,113.35,113.48,470534.0,106.9576,107.0425,106.8728,106.9954,470534.0
2019-03-12 15:40:00,113.48,113.61,113.41,113.51,694067.0,106.9954,107.1179,106.9294,107.0236,694067.0
2019-03-12 15:50:00,113.52,113.69,113.39,113.64,1825125.0,107.0331,107.1934,106.9105,107.1462,1825125.0
2019-03-13 09:30:00,114.13,114.25,113.78,114.21,1467902.0,107.6082,107.7214,107.2782,107.6836,1467902.0
2019-03-13 09:40:00,114.22,114.55,114.12,114.45,780915.0,107.6931,108.0042,107.5988,107.9099,780915.0
2019-03-13 09:50:00,114.45,114.58,114.37,114.38,477979.0,107.9099,108.0325,107.8345,107.8439,477979.0
2019-03-13 10:00:00,114.39,114.45,114.08,114.17,549934.0,107.8534,107.9099,107.5611,107.6459,549934.0
2019-03-13 10:10:00,114.17,114.39,114.07,114.37,524111.0,107.6459,107.8534,107.5516,107.8345,524111.0
2019-03-13 10:20:00,114.37,114.42,114.14,114.2,453989.0,107.8345,107.8816,107.6176,107.6742,453989.0
2019-03-13 10:30:00,114.21,114.4,114.15,114.34,420342.0,107.6836,107.8628,107.6271,107.8062,420342.0
2019-03-13 10:40:00,114.33,114.43,114.22,114.43,385033.0,107.7968,107.8911,107.6931,107.8911,385033.0
2019-03-13 10:50:00,114.43,114.6,114.37,114.5,570253.0,107.8911,108.0514,107.8345,107.9571,570253.0
2019-03-13 11:00:00,114.5,114.73,114.48,114.63,552437.0,107.9571,108.1739,107.9382,108.0796,552437.0
2019-03-13 11:10:00,114.64,114.85,114.64,114.73,484706.0,108.0891,108.2871,108.0891,108.1739,484706.0
2019-03-13 11:20:00,114.73,114.91,114.7,114.9,384243.0,108.1739,108.3436,108.1456,108.3342,384243.0
2019-03-13 11:30:00,114.9,114.95,114.82,114.86,330615.0,108.3342,108.3814,108.2588,108.2965,330615.0
2019-03-13 11:40:00,114.86,114.89,114.75,114.8,252431.0,108.2965,108.3248,108.1928,108.2399,252431.0
2019-03-13 11:50:00,114.8,114.89,114.75,114.78,324739.0,108.2399,108.3248,108.1928,108.2211,324739.0
2019-03-13 12:00:00,114.79,114.8,114.69,114.72,405943.0,108.2305,108.2399,108.1362,108.1645,405943.0
2019-03-13 12:10:00,114.72,114.76,114.57,114.61,368770.0,108.1645,108.2022,108.0231,108.0608,368770.0
2019-03-13 12:20:00,114.6,114.68,114.51,114.64,399791.0,108.0514,108.1268,107.9665,108.0891,399791.0
2019-03-13 12:30:00,114.64,114.65,114.55,114.59,235684.0,108.0891,108.0985,108.0042,108.0419,235684.0
2019-03-13 12:40:00,114.59,114.69,114.58,114.63,234138.0,108.0419,108.1362,108.0325,108.0796,234138.0
2019-03-13 12:50:00,114.63,114.66,114.44,114.55,295025.0,108.0796,108.1079,107.9005,108.0042,295025.0
2019-03-13 13:00:00,114.55,114.66,114.49,114.64,261938.0,108.0042,108.1079,107.9476,108.0891,261938.0
2019-03-13 13:10:00,114.63,114.68,114.58,114.63,208096.0,108.0796,108.1268,108.0325,108.0796,208096.0
2019-03-13 13:20:00,114.64,114.66,114.59,114.61,197648.0,108.0891,108.1079,108.0419,108.0608,197648.0
2019-03-13 13:30:00,114.6,114.64,114.55,114.57,296475.0,108.0514,108.0891,108.0042,108.0231,296475.0
2019-03-13 13:40:00,114.57,114.64,114.53,114.63,283872.0,108.0231,108.0891,107.9854,108.0796,283872.0
2019-03-13 13:50:00,114.64,114.74,114.58,114.73,275308.0,108.0891,108.1834,108.0325,108.1739,275308.0
2019-03-13 14:00:00,114.73,115.0,114.68,114.92,771033.0,108.1739,108.4285,108.1268,108.3531,771033.0
2019-03-13 14:10:00,114.91,114.92,114.74,114.82,353303.0,108.3436,108.3531,108.1834,108.2588,353303.0
2019-03-13 14:20:00,114.82,114.9,114.79,114.87,288206.0,108.2588,108.3342,108.2305,108.3059,288206.0
2019-03-13 14:30:00,114.85,114.86,114.72,114.82,290209.0,108.2871,108.2965,108.1645,108.2588,290209.0
2019-03-13 14:40:00,114.81,114.87,114.46,114.56,694369.0,108.2494,108.3059,107.9194,108.0136,694369.0
2019-03-13 14:50:00,114.56,114.66,114.44,114.63,498515.0,108.0136,108.1079,107.9005,108.0796,498515.0
2019-03-13 15:00:00,114.62,114.67,114.53,114.56,323547.0,108.0702,108.1174,107.9854,108.0136,323547.0
2019-03-13 15:10:00,114.57,114.59,114.41,114.47,420706.0,108.0231,108.0419,107.8722,107.9288,420706.0
2019-03-13 15:20:00,114.47,114.6,114.41,114.47,558898.0,107.9288,108.0514,107.8722,107.9288,558898.0
2019-03-13 15:30:00,114.48,114.61,114.45,114.57,532003.0,107.9382,108.0608,107.9099,108.0231,532003.0
2019-03-13 15:40:00,114.58,114.58,114.28,114.29,587472.0,108.0325,108.0325,107.7496,107.7591,587472.0
2019-03-13 15:50:00,114.3,114.54,114.3,114.51,2080113.0,107.7685,107.9948,107.7685,107.9665,2080113.0
2019-03-14 09:30:00,114.54,114.95,114.33,114.41,1127207.0,107.9948,108.3814,107.7968,107.8722,1127207.0
2019-03-14 09:40:00,114.41,114.76,114.37,114.63,592152.0,107.8722,108.2022,107.8345,108.0796,592152.0
2019-03-14 09:50:00,114.64,114.8,114.53,114.74,385956.0,108.0891,108.2399,107.9854,108.1834,385956.0
2019-03-14 10:00:00,114.74,114.77,114.35,114.46,493511.0,108.1834,108.2116,107.8156,107.9194,493511.0
2019-03-14 10:10:00,114.47,114.73,114.45,114.73,354755.0,107.9288,108.1739,107.9099,108.1739,354755.0
2019-03-14 10:20:00,114.72,114.84,114.7,114.77,321997.0,108.1645,108.2776,108.1456,108.2116,321997.0
2019-03-14 10:30:00,114.77,114.93,114.63,114.74,397233.0,108.2116,108.3625,108.0796,108.1834,397233.0
2019-03-14 10:40:00,114.75,114.78,114.62,114.67,250412.0,108.1928,108.2211,108.0702,108.1174,250412.0
2019-03-14 10:50:00,114.67,114.85,114.62,114.75,308025.0,108.1174,108.2871,108.0702,108.1928,308025.0
2019-03-14 11:00:00,114.74,114.79,114.63,114.73,279915.0,108.1834,108.2305,108.0796,108.1739,279915.0
2019-03-14 11:10:00,114.73,114.98,114.67,114.97,308176.0,108.1739,108.4096,108.1174,108.4002,308176.0
2019-03-14 11:20:00,114.97,114.99,114.8,114.87,314993.0,108.4002,108.4191,108.2399,108.3059,314993.0
2019-03-14 11:30:00,114.86,114.99,114.86,114.96,240133.0,108.2965,108.4191,108.2965,108.3908,240133.0
2019-03-14 11:40:00,114.95,115.0,114.87,114.97,440994.0,108.3814,108.4285,108.3059,108.4002,440994.0
2019-03-14 11:50:00,114.97,115.07,114.93,115.05,847533.0,108.4002,108.4945,108.3625,108.4756,847533.0
2019-03-14 12:00:00,115.05,115.2,115.01,115.19,351188.0,108.4756,108.6171,108.4379,108.6076,351188.0
2019-03-14 12:10:00,115.19,115.19,115.03,115.09,246368.0,108.6076,108.6076,108.4568,108.5134,246368.0
2019-03-14 12:20:00,115.09,115.1,114.84,114.85,324121.0,108.5134,108.5228,108.2776,108.2871,324121.0
2019-03-14 12:30:00,114.85,114.9,114.79,114.81,248455.0,108.2871,108.3342,108.2305,108.2494,248455.0
2019-03-14 12:40:00,114.81,115.01,114.81,115.0,242883.0,108.2494,108.4379,108.2494,108.4285,242883.0
2019-03-14 12:50:00,115.0,115.03,114.88,114.93,172325.0,108.4285,108.4568,108.3154,108.3625,172325.0
2019-03-14 13:00:00,114.93,114.95,114.82,114.91,186091.0,108.3625,108.3814,108.2588,108.3436,186091.0
2019-03-14 13:10:00,114.92,114.96,114.88,114.95,149613.0,108.3531,108.3908,108.3154,108.3814,149613.0
2019-03-14 13:20:00,114.95,114.95,114.81,114.9,228592.0,108.3814,108.3814,108.2494,108.3342,228592.0
2019-03-14 13:30:00,114.9,114.92,114.84,114.92,181555.0,108.3342,108.3531,108.2776,108.3531,181555.0
2019-03-14 13:40:00,114.92,114.93,114.81,114.84,154310.0,108.3531,108.3625,108.2494,108.2776,154310.0
2019-03-14 13:50:00,114.84,114.85,114.63,114.64,389239.0,108.2776,108.2871,108.0796,108.0891,389239.0
2019-03-14 14:00:00,114.64,114.74,114.53,114.73,414898.0,108.0891,108.1834,107.9854,108.1739,414898.0
2019-03-14 14:10:00,114.73,114.75,114.59,114.62,254667.0,108.1739,108.1928,108.0419,108.0702,254667.0
2019-03-14 14:20:00,114.63,114.69,114.59,114.63,223856.0,108.0796,108.1362,108.0419,108.0796,223856.0
2019-03-14 14:30:00,114.63,114.69,114.59,114.69,188064.0,108.0796,108.1362,108.0419,108.1362,188064.0
2019-03-14 14:40:00,114.68,114.77,114.64,114.67,219152.0,108.1268,108.2116,108.0891,108.1174,219152.0
2019-03-14 14:50:00,114.66,114.8,114.59,114.74,302230.0,108.1079,108.2399,108.0419,108.1834,302230.0
2019-03-14 15:00:00,114.75,114.87,114.71,114.85,284273.0,108.1928,108.3059,108.1551,108.2871,284273.0
2019-03-14 15:10:00,114.85,114.87,114.76,114.84,230540.0,108.2871,108.3059,108.2022,108.2776,230540.0
2019-03-14 15:20:00,114.84,114.84,114.74,114.81,306290.0,108.2776,108.2776,108.1834,108.2494,306290.0
2019-03-14 15:30:00,114.8,114.89,114.75,114.86,350345.0,108.2399,108.3248,108.1928,108.2965,350345.0
2019-03-14 15:40:00,114.86,114.96,114.85,114.93,518500.0,108.2965,108.3908,108.2871,108.3625,518500.0
2019-03-14 15:50:00,114.93,115.05,114.56,114.57,2447634.0,108.3625,108.4756,108.0136,108.0231,2447634.0
2019-03-15 09:30:00,115.3,115.38,114.71,115.05,10312170.0,108.7114,108.7868,108.1551,108.4756,10312170.0
2019-03-15 09:40:00,115.05,115.49,115.05,115.45,656827.0,108.4756,108.8905,108.4756,108.8528,656827.0
2019-03-15 09:50:00,115.46,115.88,115.41,115.85,932645.0,108.8622,109.2582,108.8151,109.2299,932645.0
2019-03-15 10:00:00,115.84,116.0,115.54,115.57,787360.0,109.2205,109.3714,108.9376,108.9659,787360.0
2019-03-15 10:10:00,115.57,115.96,115.56,115.95,532634.0,108.9659,109.3336,108.9565,109.3242,532634.0
2019-03-15 10:20:00,115.96,116.21,115.96,116.21,918750.0,109.3336,109.5694,109.3336,109.5694,918750.0
2019-03-15 10:30:00,116.21,116.46,116.09,116.13,883197.0,109.5694,109.8051,109.4562,109.4939,883197.0
2019-03-15 10:40:00,116.14,116.45,116.09,116.25,441406.0,109.5034,109.7956,109.4562,109.6071,441406.0
2019-03-15 10:50:00,116.26,116.72,116.25,116.67,778813.0,109.6165,110.0502,109.6071,110.0031,778813.0
2019-03-15 11:00:00,116.68,116.69,116.51,116.64,717501.0,110.0125,110.0219,109.8522,109.9748,717501.0
2019-03-15 11:10:00,116.64,116.95,116.61,116.9,549209.0,109.9748,110.2671,109.9465,110.2199,549209.0
2019-03-15 11:20:00,116.91,117.07,116.88,117.01,737113.0,110.2294,110.3802,110.2011,110.3236,737113.0
2019-03-15 11:30:00,117.02,117.06,116.7,116.73,649469.0,110.3331,110.3708,110.0314,110.0596,649469.0
2019-03-15 11:40:00,116.74,116.92,116.67,116.91,865941.0,110.0691,110.2388,110.0031,110.2294,865941.0
2019-03-15 11:50:00,116.91,116.94,116.68,116.74,513305.0,110.2294,110.2576,110.0125,110.0691,513305.0
2019-03-15 12:00:00,116.75,116.97,116.64,116.97,647437.0,110.0785,110.2859,109.9748,110.2859,647437.0
2019-03-15 12:10:00,116.96,117.1,116.89,116.99,530439.0,110.2765,110.4085,110.2105,110.3048,530439.0
2019-03-15 12:20:00,116.98,117.17,116.97,117.15,559148.0,110.2954,110.4745,110.2859,110.4556,559148.0
2019-03-15 12:30:00,117.16,117.17,117.03,117.08,375900.0,110.4651,110.4745,110.3425,110.3896,375900.0
2019-03-15 12:40:00,117.08,117.15,117.02,117.13,344610.0,110.3896,110.4556,110.3331,110.4368,344610.0
2019-03-15 12:50:00,117.13,117.25,116.93,116.97,424620.0,110.4368,110.5499,110.2482,110.2859,424620.0
2019-03-15 13:00:00,116.98,117.01,116.85,116.93,454270.0,110.2954,110.3236,110.1728,110.2482,454270.0
2019-03-15 13:10:00,116.92,117.09,116.91,117.04,327990.0,110.2388,110.3991,110.2294,110.3519,327990.0
2019-03-15 13:20:00,117.04,117.06,116.95,116.97,317459.0,110.3519,110.3708,110.2671,110.2859,317459.0
2019-03-15 13:30:00,116.96,117.16,116.95,117.07,427784.0,110.2765,110.4651,110.2671,110.3802,427784.0
2019-03-15 13:40:00,117.08,117.08,117.0,117.05,362989.0,110.3896,110.3896,110.3142,110.3614,362989.0
2019-03-15 13:50:00,117.04,117.09,116.91,116.96,328620.0,110.3519,110.3991,110.2294,110.2765,328620.0
2019-03-15 14:00:00,116.97,116.98,116.86,116.86,307396.0,110.2859,110.2954,110.1822,110.1822,307396.0
2019-03-15 14:10:00,116.86,116.9,116.75,116.79,427738.0,110.1822,110.2199,110.0785,110.1162,427738.0
2019-03-15 14:20:00,116.79,116.91,116.75,116.83,449256.0,110.1162,110.2294,110.0785,110.1539,449256.0
2019-03-15 14:30:00,116.83,116.91,116.78,116.88,369345.0,110.1539,110.2294,110.1068,110.2011,369345.0
2019-03-15 14:40:00,116.88,116.99,116.85,116.93,297970.0,110.2011,110.3048,110.1728,110.2482,297970.0
2019-03-15 14:50:00,116.93,116.95,116.77,116.81,439061.0,110.2482,110.2671,110.0974,110.1351,439061.0
2019-03-15 15:00:00,116.81,116.81,116.73,116.75,312221.0,110.1351,110.1351,110.0596,110.0785,312221.0
2019-03-15 15:10:00,116.74,116.75,116.64,116.71,355281.0,110.0691,110.0785,109.9748,110.0408,355281.0
2019-03-15 15:20:00,116.7,116.78,116.67,116.71,386802.0,110.0314,110.1068,110.0031,110.0408,386802.0
2019-03-15 15:30:00,116.71,116.76,116.66,116.69,493192.0,110.0408,110.0879,109.9936,110.0219,493192.0
2019-03-15 15:40:00,116.69,116.8,116.47,116.5,901537.0,110.0219,110.1256,109.8145,109.8428,901537.0
2019-03-15 15:50:00,116.5,116.5,114.64,115.9,4421935.0,109.8428,109.8428,108.0891,109.2771,4421935.0
2019-03-18 09:30:00,116.17,116.85,116.05,116.53,1370507.0,109.5316,110.1728,109.4185,109.8711,1370507.0
2019-03-18 09:40:00,116.53,116.97,116.44,116.95,751404.0,109.8711,110.2859,109.7862,110.2671,751404.0
2019-03-18 09:50:00,116.96,116.99,116.72,116.97,511944.0,110.2765,110.3048,110.0502,110.2859,511944.0
2019-03-18 10:00:00,116.97,117.1,116.8,116.92,588930.0,110.2859,110.4085,110.1256,110.2388,588930.0
2019-03-18 10:10:00,116.93,117.02,116.84,117.01,455399.0,110.2482,110.3331,110.1634,110.3236,455399.0
2019-03-18 10:20:00,117.02,117.09,116.95,117.02,400910.0,110.3331,110.3991,110.2671,110.3331,400910.0
2019-03-18 10:30:00,117.02,117.05,116.85,116.88,434991.0,110.3331,110.3614,110.1728,110.2011,434991.0
2019-03-18 10:40:00,116.88,117.06,116.88,117.01,406974.0,110.2011,110.3708,110.2011,110.3236,406974.0
2019-03-18 10:50:00,117.01,117.27,117.0,117.07,544406.0,110.3236,110.5688,110.3142,110.3802,544406.0
2019-03-18 11:00:00,117.07,117.1,116.78,116.8,457522.0,110.3802,110.4085,110.1068,110.1256,457522.0
2019-03-18 11:10:00,116.81,116.96,116.7,116.71,407586.0,110.1351,110.2765,110.0314,110.0408,407586.0
2019-03-18 11:20:00,116.71,116.72,116.4,116.47,543004.0,110.0408,110.0502,109.7485,109.8145,543004.0
2019-03-18 11:30:00,116.47,116.5,116.2,116.36,617581.0,109.8145,109.8428,109.5599,109.7108,617581.0
2019-03-18 11:40:00,116.36,116.67,116.31,116.65,459318.0,109.7108,110.0031,109.6636,109.9842,459318.0
2019-03-18 11:50:00,116.66,116.66,116.46,116.49,327672.0,109.9936,109.9936,109.8051,109.8334,327672.0
2019-03-18 12:00:00,116.49,116.55,116.38,116.44,303017.0,109.8334,109.8899,109.7296,109.7862,303017.0
2019-03-18 12:10:00,116.43,116.55,116.31,116.34,354141.0,109.7768,109.8899,109.6636,109.6919,354141.0
2019-03-18 12:20:00,116.34,116.56,116.29,116.53,398112.0,109.6919,109.8994,109.6448,109.8711,398112.0
2019-03-18 12:30:00,116.54,116.62,116.39,116.62,349153.0,109.8805,109.9559,109.7391,109.9559,349153.0
2019-03-18 12:40:00,116.61,116.82,116.6,116.77,367633.0,109.9465,110.1445,109.9371,110.0974,367633.0
2019-03-18 12:50:00,116.76,116.89,116.75,116.81,258631.0,110.0879,110.2105,110.0785,110.1351,258631.0
2019-03-18 13:00:00,116.8,116.97,116.79,116.93,275813.0,110.1256,110.2859,110.1162,110.2482,275813.0
2019-03-18 13:10:00,116.93,116.99,116.87,116.88,321792.0,110.2482,110.3048,110.1916,110.2011,321792.0
2019-03-18 13:20:00,116.88,116.95,116.83,116.85,219265.0,110.2011,110.2671,110.1539,110.1728,219265.0
2019-03-18 13:30:00,116.84,116.91,116.81,116.89,195745.0,110.1634,110.2294,110.1351,110.2105,195745.0
2019-03-18 13:40:00,116.9,117.0,116.88,116.98,268962.0,110.2199,110.3142,110.2011,110.2954,268962.0
2019-03-18 13:50:00,116.98,117.05,116.93,117.05,245456.0,110.2954,110.3614,110.2482,110.3614,245456.0
2019-03-18 14:00:00,117.05,117.08,116.95,117.0,276705.0,110.3614,110.3896,110.2671,110.3142,276705.0
2019-03-18 14:10:00,117.0,117.13,116.99,117.09,267596.0,110.3142,110.4368,110.3048,110.3991,267596.0
2019-03-18 14:20:00,117.08,117.12,117.02,117.07,268323.0,110.3896,110.4274,110.3331,110.3802,268323.0
2019-03-18 14:30:00,117.08,117.18,116.96,117.12,355769.0,110.3896,110.4839,110.2765,110.4274,355769.0
2019-03-18 14:40:00,117.12,117.18,117.08,117.16,231080.0,110.4274,110.4839,110.3896,110.4651,231080.0
2019-03-18 14:50:00,117.16,117.28,117.15,117.28,340075.0,110.4651,110.5782,110.4556,110.5782,340075.0
2019-03-18 15:00:00,117.28,117.33,117.2,117.33,393443.0,110.5782,110.6254,110.5028,110.6254,393443.0
2019-03-18 15:10:00,117.33,117.43,117.25,117.42,578208.0,110.6254,110.7196,110.5499,110.7102,578208.0
2019-03-18 15:20:00,117.41,117.41,117.28,117.3,526561.0,110.7008,110.7008,110.5782,110.5971,526561.0
2019-03-18 15:30:00,117.29,117.5,117.27,117.44,690849.0,110.5876,110.7856,110.5688,110.7291,690849.0
2019-03-18 15:40:00,117.44,117.6,117.41,117.48,1161166.0,110.7291,110.8799,110.7008,110.7668,1161166.0
2019-03-18 15:50:00,117.47,117.61,117.34,117.59,1784422.0,110.7574,110.8894,110.6348,110.8705,1784422.0
2019-03-19 09:30:00,118.03,118.44,117.87,117.88,1671455.0,111.2854,111.6719,111.1345,111.1439,1671455.0
2019-03-19 09:40:00,117.88,118.1,117.82,117.89,769783.0,111.1439,111.3514,111.0874,111.1534,769783.0
2019-03-19 09:50:00,117.9,117.97,117.62,117.62,711256.0,111.1628,111.2288,110.8988,110.8988,711256.0
2019-03-19 10:00:00,117.64,117.84,117.44,117.65,1046925.0,110.9176,111.1062,110.7291,110.9271,1046925.0
2019-03-19 10:10:00,117.65,118.01,117.65,117.96,528622.0,110.9271,111.2665,110.9271,111.2194,528622.0
2019-03-19 10:20:00,117.97,117.97,117.5,117.59,579423.0,111.2288,111.2288,110.7856,110.8705,579423.0
2019-03-19 10:30:00,117.58,117.7,117.57,117.64,460145.0,110.8611,110.9742,110.8516,110.9176,460145.0
2019-03-19 10:40:00,117.64,117.64,117.48,117.49,623129.0,110.9176,110.9176,110.7668,110.7762,623129.0
2019-03-19 10:50:00,117.49,117.5,117.28,117.32,739705.0,110.7762,110.7856,110.5782,110.6159,739705.0
2019-03-19 11:00:00,117.32,117.47,117.31,117.4,573546.0,110.6159,110.7574,110.6065,110.6914,573546.0
2019-03-19 11:10:00,117.4,117.58,117.27,117.56,595193.0,110.6914,110.8611,110.5688,110.8422,595193.0
2019-03-19 11:20:00,117.56,117.79,117.55,117.71,635319.0,110.8422,111.0591,110.8328,110.9836,635319.0
2019-03-19 11:30:00,117.72,117.82,117.61,117.79,587747.0,110.9931,111.0874,110.8894,111.0591,587747.0
2019-03-19 11:40:00,117.79,117.85,117.68,117.81,469382.0,111.0591,111.1156,110.9554,111.0779,469382.0
2019-03-19 11:50:00,117.82,117.83,117.6,117.79,890999.0,111.0874,111.0968,110.8799,111.0591,890999.0
2019-03-19 12:00:00,117.8,118.05,117.79,117.84,748815.0,111.0685,111.3042,111.0591,111.1062,748815.0
2019-03-19 12:10:00,117.83,117.85,117.71,117.75,420410.0,111.0968,111.1156,110.9836,111.0214,420410.0
2019-03-19 12:20:00,117.75,117.79,117.55,117.57,388147.0,111.0214,111.0591,110.8328,110.8516,388147.0
2019-03-19 12:30:00,117.57,117.66,117.54,117.59,313474.0,110.8516,110.9365,110.8234,110.8705,313474.0
2019-03-19 12:40:00,117.58,117.66,117.08,117.16,970230.0,110.8611,110.9365,110.3896,110.4651,970230.0
2019-03-19 12:50:00,117.15,117.77,117.12,117.76,572663.0,110.4556,111.0402,110.4274,111.0308,572663.0
2019-03-19 13:00:00,117.76,117.77,117.59,117.63,329574.0,111.0308,111.0402,110.8705,110.9082,329574.0
2019-03-19 13:10:00,117.64,117.81,117.6,117.78,338700.0,110.9176,111.0779,110.8799,111.0496,338700.0
2019-03-19 13:20:00,117.79,117.9,117.78,117.84,223505.0,111.0591,111.1628,111.0496,111.1062,223505.0
2019-03-19 13:30:00,117.84,118.01,117.83,117.93,256768.0,111.1062,111.2665,111.0968,111.1911,256768.0
2019-03-19 13:40:00,117.93,117.94,117.69,117.77,364279.0,111.1911,111.2005,110.9648,111.0402,364279.0
2019-03-19 13:50:00,117.78,117.81,117.67,117.77,294209.0,111.0496,111.0779,110.9459,111.0402,294209.0
2019-03-19 14:00:00,117.77,117.83,117.62,117.72,321497.0,111.0402,111.0968,110.8988,110.9931,321497.0
2019-03-19 14:10:00,117.72,117.74,117.52,117.72,327895.0,110.9931,111.0119,110.8045,110.9931,327895.0
2019-03-19 14:20:00,117.72,117.81,117.7,117.77,294939.0,110.9931,111.0779,110.9742,111.0402,294939.0
2019-03-19 14:30:00,117.78,117.82,117.71,117.75,357690.0,111.0496,111.0874,110.9836,111.0214,357690.0
2019-03-19 14:40:00,117.75,117.94,117.74,117.79,380339.0,111.0214,111.2005,111.0119,111.0591,380339.0
2019-03-19 14:50:00,117.79,117.79,117.6,117.64,415112.0,111.0591,111.0591,110.8799,110.9176,415112.0
2019-03-19 15:00:00,117.64,117.69,117.52,117.63,333952.0,110.9176,110.9648,110.8045,110.9082,333952.0
2019-03-19 15:10:00,117.63,117.65,117.37,117.45,479430.0,110.9082,110.9271,110.6631,110.7385,479430.0
2019-03-19 15:20:00,117.45,117.45,117.23,117.32,411730.0,110.7385,110.7385,110.5311,110.6159,411730.0
2019-03-19 15:30:00,117.31,117.34,117.04,117.07,633269.0,110.6065,110.6348,110.3519,110.3802,633269.0
2019-03-19 15:40:00,117.07,117.42,116.99,117.41,801509.0,110.3802,110.7102,110.3048,110.7008,801509.0
2019-03-19 15:50:00,117.42,117.87,117.27,117.7,2066732.0,110.7102,111.1345,110.5688,110.9742,2066732.0
2019-03-20 09:30:00,117.3,117.46,116.71,116.93,1134508.0,110.5971,110.7479,110.0408,110.2482,1134508.0
2019-03-20 09:40:00,116.93,117.04,116.74,117.01,578770.0,110.2482,110.3519,110.0691,110.3236,578770.0
2019-03-20 09:50:00,117.01,117.23,116.87,116.88,688625.0,110.3236,110.5311,110.1916,110.2011,688625.0
2019-03-20 10:00:00,116.88,117.44,116.86,117.32,547278.0,110.2011,110.7291,110.1822,110.6159,547278.0
2019-03-20 10:10:00,117.32,117.32,117.07,117.14,441459.0,110.6159,110.6159,110.3802,110.4462,441459.0
2019-03-20 10:20:00,117.14,117.55,117.12,117.44,560202.0,110.4462,110.8328,110.4274,110.7291,560202.0
2019-03-20 10:30:00,117.44,117.54,117.22,117.33,363180.0,110.7291,110.8234,110.5216,110.6254,363180.0
2019-03-20 10:40:00,117.33,117.52,117.25,117.48,345662.0,110.6254,110.8045,110.5499,110.7668,345662.0
2019-03-20 10:50:00,117.48,117.55,117.3,117.33,342201.0,110.7668,110.8328,110.5971,110.6254,342201.0
2019-03-20 11:00:00,117.35,117.44,117.32,117.44,342107.0,110.6442,110.7291,110.6159,110.7291,342107.0
2019-03-20 11:10:00,117.44,117.51,117.34,117.48,296628.0,110.7291,110.7951,110.6348,110.7668,296628.0
2019-03-20 11:20:00,117.47,117.56,117.43,117.56,254477.0,110.7574,110.8422,110.7196,110.8422,254477.0
2019-03-20 11:30:00,117.56,117.59,117.19,117.24,418799.0,110.8422,110.8705,110.4934,110.5405,418799.0
2019-03-20 11:40:00,117.23,117.29,117.13,117.19,325024.0,110.5311,110.5876,110.4368,110.4934,325024.0
2019-03-20 11:50:00,117.2,117.32,117.03,117.1,377683.0,110.5028,110.6159,110.3425,110.4085,377683.0
2019-03-20 12:00:00,117.11,117.48,117.11,117.47,307381.0,110.4179,110.7668,110.4179,110.7574,307381.0
2019-03-20 12:10:00,117.47,117.54,117.4,117.43,256732.0,110.7574,110.8234,110.6914,110.7196,256732.0
2019-03-20 12:20:00,117.43,117.5,117.3,117.37,347239.0,110.7196,110.7856,110.5971,110.6631,347239.0
2019-03-20 12:30:00,117.37,117.37,116.96,117.05,677431.0,110.6631,110.6631,110.2765,110.3614,677431.0
2019-03-20 12:40:00,117.04,117.22,117.0,117.19,491711.0,110.3519,110.5216,110.3142,110.4934,491711.0
2019-03-20 12:50:00,117.2,117.3,117.16,117.28,171839.0,110.5028,110.5971,110.4651,110.5782,171839.0
2019-03-20 13:00:00,117.27,117.29,117.19,117.23,162222.0,110.5688,110.5876,110.4934,110.5311,162222.0
2019-03-20 13:10:00,117.23,117.31,117.16,117.27,156439.0,110.5311,110.6065,110.4651,110.5688,156439.0
2019-03-20 13:20:00,117.27,117.28,117.18,117.2,120198.0,110.5688,110.5782,110.4839,110.5028,120198.0
2019-03-20 13:30:00,117.19,117.31,117.16,117.27,185435.0,110.4934,110.6065,110.4651,110.5688,185435.0
2019-03-20 13:40:00,117.27,117.28,117.19,117.23,170653.0,110.5688,110.5782,110.4934,110.5311,170653.0
2019-03-20 13:50:00,117.23,117.31,117.15,117.3,223099.0,110.5311,110.6065,110.4556,110.5971,223099.0
2019-03-20 14:00:00,117.29,118.23,117.29,117.99,1187278.0,110.5876,111.4739,110.5876,111.2476,1187278.0
2019-03-20 14:10:00,117.99,118.32,117.99,118.12,675916.0,111.2476,111.5588,111.2476,111.3702,675916.0
2019-03-20 14:20:00,118.12,118.64,118.08,118.58,804526.0,111.3702,111.8605,111.3325,111.8039,804526.0
2019-03-20 14:30:00,118.59,118.75,118.43,118.61,675943.0,111.8134,111.9642,111.6625,111.8322,675943.0
2019-03-20 14:40:00,118.62,118.65,118.41,118.51,595195.0,111.8416,111.8699,111.6436,111.7379,595195.0
2019-03-20 14:50:00,118.52,118.6,118.29,118.35,557142.0,111.7474,111.8228,111.5305,111.5871,557142.0
2019-03-20 15:00:00,118.36,118.48,118.03,118.14,712033.0,111.5965,111.7096,111.2854,111.3891,712033.0
2019-03-20 15:10:00,118.15,118.28,118.06,118.21,410159.0,111.3985,111.5211,111.3136,111.4551,410159.0
2019-03-20 15:20:00,118.22,118.3,118.03,118.08,541495.0,111.4645,111.5399,111.2854,111.3325,541495.0
2019-03-20 15:30:00,118.07,118.07,117.59,117.8,808018.0,111.3231,111.3231,110.8705,111.0685,808018.0
2019-03-20 15:40:00,117.79,118.17,117.72,117.98,737612.0,111.0591,111.4174,110.9931,111.2382,737612.0
2019-03-20 15:50:00,117.98,117.98,117.43,117.52,2063558.0,111.2382,111.2382,110.7196,110.8045,2063558.0
2019-03-21 09:30:00,117.17,118.05,117.09,117.96,1140243.0,110.4745,111.3042,110.3991,111.2194,1140243.0
2019-03-21 09:40:00,117.97,118.56,117.95,118.52,908362.0,111.2288,111.7851,111.2099,111.7474,908362.0
2019-03-21 09:50:00,118.53,118.79,118.44,118.46,688888.0,111.7568,112.0019,111.6719,111.6908,688888.0
2019-03-21 10:00:00,118.47,118.61,118.39,118.45,634699.0,111.7002,111.8322,111.6248,111.6814,634699.0
2019-03-21 10:10:00,118.44,118.57,118.26,118.36,418661.0,111.6719,111.7945,111.5022,111.5965,418661.0
2019-03-21 10:20:00,118.37,118.42,118.25,118.33,513538.0,111.6059,111.6531,111.4928,111.5682,513538.0
2019-03-21 10:30:00,118.33,118.51,118.28,118.49,430004.0,111.5682,111.7379,111.5211,111.7191,430004.0
2019-03-21 10:40:00,118.48,118.51,118.3,118.3,338530.0,111.7096,111.7379,111.5399,111.5399,338530.0
2019-03-21 10:50:00,118.31,118.42,118.23,118.38,464800.0,111.5494,111.6531,111.4739,111.6154,464800.0
2019-03-21 11:00:00,118.37,118.7,118.32,118.59,576387.0,111.6059,111.9171,111.5588,111.8134,576387.0
2019-03-21 11:10:00,118.59,118.77,118.57,118.67,353151.0,111.8134,111.9831,111.7945,111.8888,353151.0
2019-03-21 11:20:00,118.68,118.79,118.54,118.68,375317.0,111.8982,112.0019,111.7662,111.8982,375317.0
2019-03-21 11:30:00,118.68,118.68,118.41,118.45,311325.0,111.8982,111.8982,111.6436,111.6814,311325.0
2019-03-21 11:40:00,118.45,118.67,118.41,118.59,314910.0,111.6814,111.8888,111.6436,111.8134,314910.0
2019-03-21 11:50:00,118.59,118.8,118.57,118.77,319387.0,111.8134,112.0113,111.7945,111.9831,319387.0
2019-03-21 12:00:00,118.76,118.79,118.61,118.69,283706.0,111.9736,112.0019,111.8322,111.9076,283706.0
2019-03-21 12:10:00,118.69,118.73,118.57,118.58,215212.0,111.9076,111.9454,111.7945,111.8039,215212.0
2019-03-21 12:20:00,118.59,118.64,118.34,118.4,331465.0,111.8134,111.8605,111.5776,111.6342,331465.0
2019-03-21 12:30:00,118.4,118.45,118.24,118.41,306471.0,111.6342,111.6814,111.4834,111.6436,306471.0
2019-03-21 12:40:00,118.41,118.52,118.4,118.52,247205.0,111.6436,111.7474,111.6342,111.7474,247205.0
2019-03-21 12:50:00,118.52,118.6,118.44,118.55,178009.0,111.7474,111.8228,111.6719,111.7756,178009.0
2019-03-21 13:00:00,118.55,118.79,118.54,118.77,241397.0,111.7756,112.0019,111.7662,111.9831,241397.0
2019-03-21 13:10:00,118.77,118.83,118.66,118.73,223958.0,111.9831,112.0396,111.8794,111.9454,223958.0
2019-03-21 13:20:00,118.72,118.85,118.65,118.84,183330.0,111.9359,112.0585,111.8699,112.0491,183330.0
2019-03-21 13:30:00,118.84,118.94,118.81,118.82,276875.0,112.0491,112.1433,112.0208,112.0302,276875.0
2019-03-21 13:40:00,118.82,118.98,118.8,118.97,241465.0,112.0302,112.1811,112.0113,112.1716,241465.0
2019-03-21 13:50:00,118.97,119.03,118.82,118.89,354311.0,112.1716,112.2282,112.0302,112.0962,354311.0
2019-03-21 14:00:00,118.89,119.06,118.87,119.03,410335.0,112.0962,112.2565,112.0773,112.2282,410335.0
2019-03-21 14:10:00,119.03,119.29,119.0,119.26,433871.0,112.2282,112.4733,112.1999,112.4451,433871.0
2019-03-21 14:20:00,119.27,119.48,119.26,119.43,426672.0,112.4545,112.6525,112.4451,112.6053,426672.0
2019-03-21 14:30:00,119.44,119.46,119.3,119.42,384066.0,112.6148,112.6336,112.4828,112.5959,384066.0
2019-03-21 14:40:00,119.43,119.67,119.35,119.66,402306.0,112.6053,112.8316,112.5299,112.8222,402306.0
2019-03-21 14:50:00,119.66,119.68,119.55,119.63,359301.0,112.8222,112.8411,112.7185,112.7939,359301.0
2019-03-21 15:00:00,119.63,119.77,119.45,119.75,564715.0,112.7939,112.9259,112.6242,112.9071,564715.0
2019-03-21 15:10:00,119.76,119.76,119.52,119.64,623832.0,112.9165,112.9165,112.6902,112.8033,623832.0
2019-03-21 15:20:00,119.64,119.8,119.61,119.68,586347.0,112.8033,112.9542,112.7751,112.8411,586347.0
2019-03-21 15:30:00,119.68,119.95,119.63,119.92,982138.0,112.8411,113.0956,112.7939,113.0673,982138.0
2019-03-21 15:40:00,119.92,120.0,119.74,119.76,1036356.0,113.0673,113.1428,112.8976,112.9165,1036356.0
2019-03-21 15:50:00,119.76,120.82,119.65,120.64,3608339.0,112.9165,113.9159,112.8128,113.7462,3608339.0
2019-03-22 09:30:00,119.5,119.59,119.02,119.44,1217624.0,112.6713,112.7562,112.2188,112.6148,1217624.0
2019-03-22 09:40:00,119.45,119.49,118.58,118.76,824032.0,112.6242,112.6619,111.8039,111.9736,824032.0
2019-03-22 09:50:00,118.77,119.02,118.24,118.56,1053565.0,111.9831,112.2188,111.4834,111.7851,1053565.0
2019-03-22 10:00:00,118.57,119.01,118.52,118.92,727231.0,111.7945,112.2093,111.7474,112.1245,727231.0
2019-03-22 10:10:00,118.93,119.34,118.85,119.32,585607.0,112.1339,112.5205,112.0585,112.5016,585607.0
2019-03-22 10:20:00,119.32,119.32,118.84,118.95,628691.0,112.5016,112.5016,112.0491,112.1528,628691.0
2019-03-22 10:30:00,118.95,119.07,118.83,118.98,440819.0,112.1528,112.2659,112.0396,112.1811,440819.0
2019-03-22 10:40:00,118.99,119.02,118.54,118.55,490168.0,112.1905,112.2188,111.7662,111.7756,490168.0
2019-03-22 10:50:00,118.55,118.89,118.42,118.66,443237.0,111.7756,112.0962,111.6531,111.8794,443237.0
2019-03-22 11:00:00,118.65,118.74,118.51,118.55,589424.0,111.8699,111.9548,111.7379,111.7756,589424.0
2019-03-22 11:10:00,118.56,118.8,118.42,118.71,575805.0,111.7851,112.0113,111.6531,111.9265,575805.0
2019-03-22 11:20:00,118.71,118.78,118.45,118.46,428235.0,111.9265,111.9925,111.6814,111.6908,428235.0
2019-03-22 11:30:00,118.45,118.61,118.36,118.48,522500.0,111.6814,111.8322,111.5965,111.7096,522500.0
2019-03-22 11:40:00,118.47,118.58,118.06,118.16,639778.0,111.7002,111.8039,111.3136,111.4079,639778.0
2019-03-22 11:50:00,118.16,118.2,117.78,117.79,738345.0,111.4079,111.4456,111.0496,111.0591,738345.0
2019-03-22 12:00:00,117.8,118.16,117.78,117.95,758469.0,111.0685,111.4079,111.0496,111.2099,758469.0
2019-03-22 12:10:00,117.95,118.0,117.69,117.81,630577.0,111.2099,111.2571,110.9648,111.0779,630577.0
2019-03-22 12:20:00,117.82,118.12,117.72,117.79,500190.0,111.0874,111.3702,110.9931,111.0591,500190.0
2019-03-22 12:30:00,117.79,118.11,117.73,117.91,348286.0,111.0591,111.3608,111.0025,111.1722,348286.0
2019-03-22 12:40:00,117.9,117.9,117.61,117.89,365934.0,111.1628,111.1628,110.8894,111.1534,365934.0
2019-03-22 12:50:00,117.9,118.21,117.84,118.15,453757.0,111.1628,111.4551,111.1062,111.3985,453757.0
2019-03-22 13:00:00,118.15,118.25,117.98,118.24,412169.0,111.3985,111.4928,111.2382,111.4834,412169.0
2019-03-22 13:10:00,118.24,118.24,117.94,118.16,244834.0,111.4834,111.4834,111.2005,111.4079,244834.0
2019-03-22 13:20:00,118.16,118.22,117.87,117.95,314489.0,111.4079,111.4645,111.1345,111.2099,314489.0
2019-03-22 13:30:00,117.92,118.14,117.81,117.85,284630.0,111.1816,111.3891,111.0779,111.1156,284630.0
2019-03-22 13:40:00,117.85,118.03,117.76,117.78,273388.0,111.1156,111.2854,111.0308,111.0496,273388.0
2019-03-22 13:50:00,117.78,117.81,117.48,117.57,466829.0,111.0496,111.0779,110.7668,110.8516,466829.0
2019-03-22 14:00:00,117.58,117.95,117.55,117.9,480195.0,110.8611,111.2099,110.8328,111.1628,480195.0
2019-03-22 14:10:00,117.9,118.24,117.89,118.09,361022.0,111.1628,111.4834,111.1534,111.3419,361022.0
2019-03-22 14:20:00,118.1,118.27,118.09,118.18,303271.0,111.3514,111.5116,111.3419,111.4268,303271.0
2019-03-22 14:30:00,118.18,118.23,117.94,118.09,226208.0,111.4268,111.4739,111.2005,111.3419,226208.0
2019-03-22 14:40:00,118.08,118.39,118.06,118.32,312061.0,111.3325,111.6248,111.3136,111.5588,312061.0
2019-03-22 14:50:00,118.33,118.43,118.24,118.26,366375.0,111.5682,111.6625,111.4834,111.5022,366375.0
2019-03-22 15:00:00,118.25,118.42,118.11,118.15,490707.0,111.4928,111.6531,111.3608,111.3985,490707.0
2019-03-22 15:10:00,118.15,118.2,117.91,118.0,431628.0,111.3985,111.4456,111.1722,111.2571,431628.0
2019-03-22 15:20:00,117.99,118.08,117.74,117.75,576145.0,111.2476,111.3325,111.0119,111.0214,576145.0
2019-03-22 15:30:00,117.74,117.77,117.41,117.49,776453.0,111.0119,111.0402,110.7008,110.7762,776453.0
2019-03-22 15:40:00,117.5,117.56,117.14,117.55,1257616.0,110.7856,110.8422,110.4462,110.8328,1257616.0
2019-03-22 15:50:00,117.54,117.55,117.04,117.05,3208288.0,110.8234,110.8328,110.3519,110.3614,3208288.0
2019-03-25 09:30:00,116.56,117.86,116.32,117.81,1841250.0,109.8994,111.1251,109.6731,111.0779,1841250.0
2019-03-25 09:40:00,117.81,117.81,116.8,116.91,1149574.0,111.0779,111.0779,110.1256,110.2294,1149574.0
2019-03-25 09:50:00,116.9,117.38,116.82,117.16,846882.0,110.2199,110.6725,110.1445,110.4651,846882.0
2019-03-25 10:00:00,117.16,117.34,116.97,117.05,773477.0,110.4651,110.6348,110.2859,110.3614,773477.0
2019-03-25 10:10:00,117.04,117.2,116.83,117.03,555728.0,110.3519,110.5028,110.1539,110.3425,555728.0
2019-03-25 10:20:00,117.03,117.08,116.73,117.04,519701.0,110.3425,110.3896,110.0596,110.3519,519701.0
2019-03-25 10:30:00,117.03,117.27,116.82,116.85,525824.0,110.3425,110.5688,110.1445,110.1728,525824.0
2019-03-25 10:40:00,116.84,117.25,116.78,117.24,396247.0,110.1634,110.5499,110.1068,110.5405,396247.0
2019-03-25 10:50:00,117.25,117.64,117.25,117.54,836236.0,110.5499,110.9176,110.5499,110.8234,836236.0
2019-03-25 11:00:00,117.53,117.63,117.34,117.57,542983.0,110.8139,110.9082,110.6348,110.8516,542983.0
2019-03-25 11:10:00,117.57,117.71,117.41,117.61,438428.0,110.8516,110.9836,110.7008,110.8894,438428.0
2019-03-25 11:20:00,117.61,117.94,117.59,117.9,452801.0,110.8894,111.2005,110.8705,111.1628,452801.0
2019-03-25 11:30:00,117.9,118.01,117.79,117.92,690011.0,111.1628,111.2665,111.0591,111.1816,690011.0
2019-03-25 11:40:00,117.92,117.95,117.39,117.4,405831.0,111.1816,111.2099,110.6819,110.6914,405831.0
2019-03-25 11:50:00,117.4,117.63,117.38,117.39,351807.0,110.6914,110.9082,110.6725,110.6819,351807.0
2019-03-25 12:00:00,117.4,117.52,117.24,117.48,330437.0,110.6914,110.8045,110.5405,110.7668,330437.0
2019-03-25 12:10:00,117.47,117.74,117.41,117.7,210571.0,110.7574,111.0119,110.7008,110.9742,210571.0
2019-03-25 12:20:00,117.71,117.81,117.66,117.68,278182.0,110.9836,111.0779,110.9365,110.9554,278182.0
2019-03-25 12:30:00,117.67,117.7,117.31,117.36,311939.0,110.9459,110.9742,110.6065,110.6536,311939.0
2019-03-25 12:40:00,117.36,117.41,117.23,117.36,300933.0,110.6536,110.7008,110.5311,110.6536,300933.0
2019-03-25 12:50:00,117.36,117.43,117.28,117.38,257770.0,110.6536,110.7196,110.5782,110.6725,257770.0
2019-03-25 13:00:00,117.4,117.44,117.06,117.25,409639.0,110.6914,110.7291,110.3708,110.5499,409639.0
2019-03-25 13:10:00,117.24,117.61,117.2,117.37,308222.0,110.5405,110.8894,110.5028,110.6631,308222.0
2019-03-25 13:20:00,117.37,117.49,117.2,117.3,369004.0,110.6631,110.7762,110.5028,110.5971,369004.0
2019-03-25 13:30:00,117.29,117.38,117.08,117.3,289422.0,110.5876,110.6725,110.3896,110.5971,289422.0
2019-03-25 13:40:00,117.31,117.38,116.91,117.03,385109.0,110.6065,110.6725,110.2294,110.3425,385109.0
2019-03-25 13:50:00,117.02,117.12,116.98,117.05,383853.0,110.3331,110.4274,110.2954,110.3614,383853.0
2019-03-25 14:00:00,117.04,117.22,116.86,116.95,330828.0,110.3519,110.5216,110.1822,110.2671,330828.0
2019-03-25 14:10:00,116.95,117.16,116.85,117.03,341714.0,110.2671,110.4651,110.1728,110.3425,341714.0
2019-03-25 14:20:00,117.03,117.12,116.89,117.08,328467.0,110.3425,110.4274,110.2105,110.3896,328467.0
2019-03-25 14:30:00,117.08,117.29,117.06,117.28,285170.0,110.3896,110.5876,110.3708,110.5782,285170.0
2019-03-25 14:40:00,117.28,117.48,117.24,117.39,377431.0,110.5782,110.7668,110.5405,110.6819,377431.0
2019-03-25 14:50:00,117.4,117.52,117.36,117.51,304613.0,110.6914,110.8045,110.6536,110.7951,304613.0
2019-03-25 15:00:00,117.51,117.64,117.44,117.61,562648.0,110.7951,110.9176,110.7291,110.8894,562648.0
2019-03-25 15:10:00,117.61,117.86,117.6,117.68,511343.0,110.8894,111.1251,110.8799,110.9554,511343.0
2019-03-25 15:20:00,117.68,117.92,117.63,117.77,369037.0,110.9554,111.1816,110.9082,111.0402,369037.0
2019-03-25 15:30:00,117.77,117.85,117.71,117.78,424538.0,111.0402,111.1156,110.9836,111.0496,424538.0
2019-03-25 15:40:00,117.77,117.93,117.64,117.65,553896.0,111.0402,111.1911,110.9176,110.9271,553896.0
2019-03-25 15:50:00,117.66,117.89,117.51,117.65,1825164.0,110.9365,111.1534,110.7951,110.9271,1825164.0
2019-03-26 09:30:00,118.38,118.62,117.82,118.08,1279636.0,111.6154,111.8416,111.0874,111.3325,1279636.0
2019-03-26 09:40:00,118.07,118.34,117.84,118.29,764776.0,111.3231,111.5776,111.1062,111.5305,764776.0
2019-03-26 09:50:00,118.29,118.56,118.28,118.53,754713.0,111.5305,111.7851,111.5211,111.7568,754713.0
2019-03-26 10:00:00,118.54,118.71,118.27,118.29,896873.0,111.7662,111.9265,111.5116,111.5305,896873.0
2019-03-26 10:10:00,118.29,118.42,118.1,118.18,487033.0,111.5305,111.6531,111.3514,111.4268,487033.0
2019-03-26 10:20:00,118.18,118.19,117.95,118.01,590433.0,111.4268,111.4362,111.2099,111.2665,590433.0
2019-03-26 10:30:00,118.0,118.04,117.57,117.65,931652.0,111.2571,111.2948,110.8516,110.9271,931652.0
2019-03-26 10:40:00,117.64,117.96,117.53,117.92,952107.0,110.9176,111.2194,110.8139,111.1816,952107.0
2019-03-26 10:50:00,117.92,118.09,117.89,117.99,627144.0,111.1816,111.3419,111.1534,111.2476,627144.0
2019-03-26 11:00:00,117.99,118.07,117.93,117.97,510844.0,111.2476,111.3231,111.1911,111.2288,510844.0
2019-03-26 11:10:00,117.97,118.23,117.89,117.95,685947.0,111.2288,111.4739,111.1534,111.2099,685947.0
2019-03-26 11:20:00,117.95,118.09,117.81,117.87,378360.0,111.2099,111.3419,111.0779,111.1345,378360.0
2019-03-26 11:30:00,117.87,118.0,117.84,117.98,360030.0,111.1345,111.2571,111.1062,111.2382,360030.0
2019-03-26 11:40:00,117.98,118.0,117.51,117.65,395977.0,111.2382,111.2571,110.7951,110.9271,395977.0
2019-03-26 11:50:00,117.64,117.64,117.31,117.61,539141.0,110.9176,110.9176,110.6065,110.8894,539141.0
2019-03-26 12:00:00,117.61,117.75,117.57,117.71,344120.0,110.8894,111.0214,110.8516,110.9836,344120.0
2019-03-26 12:10:00,117.71,117.76,117.63,117.68,262263.0,110.9836,111.0308,110.9082,110.9554,262263.0
2019-03-26 12:20:00,117.68,117.71,117.39,117.49,433524.0,110.9554,110.9836,110.6819,110.7762,433524.0
2019-03-26 12:30:00,117.48,117.56,117.22,117.24,356520.0,110.7668,110.8422,110.5216,110.5405,356520.0
2019-03-26 12:40:00,117.24,117.28,117.12,117.18,431530.0,110.5405,110.5782,110.4274,110.4839,431530.0
2019-03-26 12:50:00,117.18,117.42,117.18,117.39,305335.0,110.4839,110.7102,110.4839,110.6819,305335.0
2019-03-26 13:00:00,117.4,117.49,117.29,117.39,365482.0,110.6914,110.7762,110.5876,110.6819,365482.0
2019-03-26 13:10:00,117.38,117.58,117.38,117.57,269241.0,110.6725,110.8611,110.6725,110.8516,269241.0
2019-03-26 13:20:00,117.56,117.56,117.31,117.35,262357.0,110.8422,110.8422,110.6065,110.6442,262357.0
2019-03-26 13:30:00,117.36,117.36,117.1,117.18,341678.0,110.6536,110.6536,110.4085,110.4839,341678.0
2019-03-26 13:40:00,117.18,117.31,117.17,117.29,205118.0,110.4839,110.6065,110.4745,110.5876,205118.0
2019-03-26 13:50:00,117.29,117.31,117.01,117.02,381106.0,110.5876,110.6065,110.3236,110.3331,381106.0
2019-03-26 14:00:00,117.02,117.12,116.98,117.01,480492.0,110.3331,110.4274,110.2954,110.3236,480492.0
2019-03-26 14:10:00,117.0,117.11,116.91,117.1,305050.0,110.3142,110.4179,110.2294,110.4085,305050.0
2019-03-26 14:20:00,117.11,117.12,116.88,116.88,329416.0,110.4179,110.4274,110.2011,110.2011,329416.0
2019-03-26 14:30:00,116.89,117.1,116.85,117.08,272382.0,110.2105,110.4085,110.1728,110.3896,272382.0
2019-03-26 14:40:00,117.09,117.26,117.08,117.17,268670.0,110.3991,110.5594,110.3896,110.4745,268670.0
2019-03-26 14:50:00,117.17,117.25,116.91,117.22,384638.0,110.4745,110.5499,110.2294,110.5216,384638.0
2019-03-26 15:00:00,117.22,117.39,117.2,117.32,404180.0,110.5216,110.6819,110.5028,110.6159,404180.0
2019-03-26 15:10:00,117.32,117.35,117.15,117.2,378481.0,110.6159,110.6442,110.4556,110.5028,378481.0
2019-03-26 15:20:00,117.2,117.26,117.1,117.15,357734.0,110.5028,110.5594,110.4085,110.4556,357734.0
2019-03-26 15:30:00,117.15,117.34,117.05,117.3,398016.0,110.4556,110.6348,110.3614,110.5971,398016.0
2019-03-26 15:40:00,117.3,117.48,117.21,117.39,483918.0,110.5971,110.7668,110.5122,110.6819,483918.0
2019-03-26 15:50:00,117.39,117.94,117.36,117.93,1919935.0,110.6819,111.2005,110.6536,111.1911,1919935.0
2019-03-27 09:30:00,118.02,118.21,117.72,117.81,1012612.0,111.2759,111.4551,110.9931,111.0779,1012612.0
2019-03-27 09:40:00,117.82,117.95,117.59,117.74,534200.0,111.0874,111.2099,110.8705,111.0119,534200.0
2019-03-27 09:50:00,117.74,118.01,117.4,117.47,493633.0,111.0119,111.2665,110.6914,110.7574,493633.0
2019-03-27 10:00:00,117.46,117.49,117.16,117.22,542424.0,110.7479,110.7762,110.4651,110.5216,542424.0
2019-03-27 10:10:00,117.23,117.56,117.16,117.5,476930.0,110.5311,110.8422,110.4651,110.7856,476930.0
2019-03-27 10:20:00,117.5,117.61,117.35,117.47,494168.0,110.7856,110.8894,110.6442,110.7574,494168.0
2019-03-27 10:30:00,117.47,117.61,117.1,117.16,445655.0,110.7574,110.8894,110.4085,110.4651,445655.0
2019-03-27 10:40:00,117.16,117.2,116.67,116.81,555354.0,110.4651,110.5028,110.0031,110.1351,555354.0
2019-03-27 10:50:00,116.8,116.94,116.69,116.88,433657.0,110.1256,110.2576,110.0219,110.2011,433657.0
2019-03-27 11:00:00,116.88,117.03,116.58,116.64,393999.0,110.2011,110.3425,109.9182,109.9748,393999.0
2019-03-27 11:10:00,116.64,116.72,116.1,116.2,821555.0,109.9748,110.0502,109.4656,109.5599,821555.0
2019-03-27 11:20:00,116.2,116.36,115.96,115.99,526855.0,109.5599,109.7108,109.3336,109.3619,526855.0
2019-03-27 11:30:00,115.97,116.12,115.71,115.76,916874.0,109.3431,109.4845,109.0979,109.1451,916874.0
2019-03-27 11:40:00,115.75,115.95,115.52,115.63,581772.0,109.1356,109.3242,108.9188,109.0225,581772.0
2019-03-27 11:50:00,115.6,115.83,115.53,115.76,499641.0,108.9942,109.2111,108.9282,109.1451,499641.0
2019-03-27 12:00:00,115.74,116.07,115.65,115.94,513889.0,109.1262,109.4374,109.0414,109.3148,513889.0
2019-03-27 12:10:00,115.95,116.03,115.85,115.97,270243.0,109.3242,109.3996,109.2299,109.3431,270243.0
2019-03-27 12:20:00,115.97,116.16,115.89,116.04,359154.0,109.3431,109.5222,109.2676,109.4091,359154.0
2019-03-27 12:30:00,116.04,116.2,115.99,116.14,236922.0,109.4091,109.5599,109.3619,109.5034,236922.0
2019-03-27 12:40:00,116.15,116.3,116.04,116.22,219838.0,109.5128,109.6542,109.4091,109.5788,219838.0
2019-03-27 12:50:00,116.21,116.33,115.99,116.04,311133.0,109.5694,109.6825,109.3619,109.4091,311133.0
2019-03-27 13:00:00,116.04,116.09,115.96,115.98,280398.0,109.4091,109.4562,109.3336,109.3525,280398.0
2019-03-27 13:10:00,115.97,116.49,115.94,116.4,293039.0,109.3431,109.8334,109.3148,109.7485,293039.0
2019-03-27 13:20:00,116.41,116.71,116.35,116.67,274588.0,109.7579,110.0408,109.7014,110.0031,274588.0
2019-03-27 13:30:00,116.67,116.74,116.55,116.64,226904.0,110.0031,110.0691,109.8899,109.9748,226904.0
2019-03-27 13:40:00,116.64,116.9,116.63,116.8,246148.0,109.9748,110.2199,109.9654,110.1256,246148.0
2019-03-27 13:50:00,116.8,116.85,116.68,116.69,195716.0,110.1256,110.1728,110.0125,110.0219,195716.0
2019-03-27 14:00:00,116.69,116.85,116.64,116.82,217358.0,110.0219,110.1728,109.9748,110.1445,217358.0
2019-03-27 14:10:00,116.82,116.94,116.78,116.79,276203.0,110.1445,110.2576,110.1068,110.1162,276203.0
2019-03-27 14:20:00,116.8,116.88,116.74,116.83,215589.0,110.1256,110.2011,110.0691,110.1539,215589.0
2019-03-27 14:30:00,116.82,116.94,116.52,116.53,422499.0,110.1445,110.2576,109.8616,109.8711,422499.0
2019-03-27 14:40:00,116.52,116.74,116.52,116.73,216433.0,109.8616,110.0691,109.8616,110.0596,216433.0
2019-03-27 14:50:00,116.73,116.91,116.7,116.77,255784.0,110.0596,110.2294,110.0314,110.0974,255784.0
2019-03-27 15:00:00,116.77,116.83,116.48,116.5,405439.0,110.0974,110.1539,109.8239,109.8428,405439.0
2019-03-27 15:10:00,116.5,116.71,116.45,116.7,315305.0,109.8428,110.0408,109.7956,110.0314,315305.0
2019-03-27 15:20:00,116.71,116.84,116.6,116.83,362704.0,110.0408,110.1634,109.9371,110.1539,362704.0
2019-03-27 15:30:00,116.84,116.99,116.83,116.92,446408.0,110.1634,110.3048,110.1539,110.2388,446408.0
2019-03-27 15:40:00,116.92,117.01,116.81,116.82,414935.0,110.2388,110.3236,110.1351,110.1445,414935.0
2019-03-27 15:50:00,116.82,116.84,116.54,116.77,1014033.0,110.1445,110.1634,109.8805,110.0974,1014033.0
2019-03-28 09:30:00,117.39,117.58,116.63,116.87,901794.0,110.6819,110.8611,109.9654,110.1916,901794.0
2019-03-28 09:40:00,116.86,117.22,116.73,117.15,556123.0,110.1822,110.5216,110.0596,110.4556,556123.0
2019-03-28 09:50:00,117.15,117.3,117.08,117.2,455380.0,110.4556,110.5971,110.3896,110.5028,455380.0
2019-03-28 10:00:00,117.19,117.43,117.08,117.38,569142.0,110.4934,110.7196,110.3896,110.6725,569142.0
2019-03-28 10:10:00,117.37,117.38,117.08,117.14,303604.0,110.6631,110.6725,110.3896,110.4462,303604.0
2019-03-28 10:20:00,117.14,117.25,117.0,117.19,266016.0,110.4462,110.5499,110.3142,110.4934,266016.0
2019-03-28 10:30:00,117.19,117.45,117.16,117.19,384907.0,110.4934,110.7385,110.4651,110.4934,384907.0
2019-03-28 10:40:00,117.18,117.29,116.96,117.0,382932.0,110.4839,110.5876,110.2765,110.3142,382932.0
2019-03-28 10:50:00,117.0,117.0,116.52,116.54,473053.0,110.3142,110.3142,109.8616,109.8805,473053.0
2019-03-28 11:00:00,116.55,116.56,116.28,116.54,542567.0,109.8899,109.8994,109.6354,109.8805,542567.0
2019-03-28 11:10:00,116.53,116.7,116.48,116.54,370544.0,109.8711,110.0314,109.8239,109.8805,370544.0
2019-03-28 11:20:00,116.54,116.57,116.14,116.16,517132.0,109.8805,109.9088,109.5034,109.5222,517132.0
2019-03-28 11:30:00,116.16,116.46,116.13,116.3,508253.0,109.5222,109.8051,109.4939,109.6542,508253.0
2019-03-28 11:40:00,116.3,116.47,116.16,116.44,634541.0,109.6542,109.8145,109.5222,109.7862,634541.0
2019-03-28 11:50:00,116.43,116.48,116.25,116.42,332150.0,109.7768,109.8239,109.6071,109.7674,332150.0
2019-03-28 12:00:00,116.41,116.7,116.33,116.55,454608.0,109.7579,110.0314,109.6825,109.8899,454608.0
2019-03-28 12:10:00,116.55,116.56,116.34,116.55,287044.0,109.8899,109.8994,109.6919,109.8899,287044.0
2019-03-28 12:20:00,116.55,116.73,116.54,116.69,278222.0,109.8899,110.0596,109.8805,110.0219,278222.0
2019-03-28 12:30:00,116.69,116.79,116.61,116.76,277402.0,110.0219,110.1162,109.9465,110.0879,277402.0
2019-03-28 12:40:00,116.77,116.81,116.61,116.68,280992.0,110.0974,110.1351,109.9465,110.0125,280992.0
2019-03-28 12:50:00,116.68,116.86,116.66,116.78,181701.0,110.0125,110.1822,109.9936,110.1068,181701.0
2019-03-28 13:00:00,116.79,116.9,116.77,116.81,231822.0,110.1162,110.2199,110.0974,110.1351,231822.0
2019-03-28 13:10:00,116.82,116.86,116.73,116.78,250557.0,110.1445,110.1822,110.0596,110.1068,250557.0
2019-03-28 13:20:00,116.78,116.87,116.71,116.87,162308.0,110.1068,110.1916,110.0408,110.1916,162308.0
2019-03-28 13:30:00,116.86,116.94,116.74,116.76,240649.0,110.1822,110.2576,110.0691,110.0879,240649.0
2019-03-28 13:40:00,116.75,116.85,116.72,116.81,163100.0,110.0785,110.1728,110.0502,110.1351,163100.0
2019-03-28 13:50:00,116.82,116.86,116.75,116.81,213495.0,110.1445,110.1822,110.0785,110.1351,213495.0
2019-03-28 14:00:00,116.8,116.9,116.77,116.8,219281.0,110.1256,110.2199,110.0974,110.1256,219281.0
2019-03-28 14:10:00,116.8,116.94,116.8,116.87,181928.0,110.1256,110.2576,110.1256,110.1916,181928.0
2019-03-28 14:20:00,116.87,116.97,116.8,116.92,186323.0,110.1916,110.2859,110.1256,110.2388,186323.0
2019-03-28 14:30:00,116.92,116.93,116.85,116.9,140625.0,110.2388,110.2482,110.1728,110.2199,140625.0
2019-03-28 14:40:00,116.91,116.91,116.76,116.81,190944.0,110.2294,110.2294,110.0879,110.1351,190944.0
2019-03-28 14:50:00,116.81,116.96,116.79,116.94,241774.0,110.1351,110.2765,110.1162,110.2576,241774.0
2019-03-28 15:00:00,116.94,117.12,116.9,117.08,348864.0,110.2576,110.4274,110.2199,110.3896,348864.0
2019-03-28 15:10:00,117.09,117.19,117.02,117.03,239822.0,110.3991,110.4934,110.3331,110.3425,239822.0
2019-03-28 15:20:00,117.03,117.1,116.95,116.99,238145.0,110.3425,110.4085,110.2671,110.3048,238145.0
2019-03-28 15:30:00,117.0,117.18,116.98,117.11,354908.0,110.3142,110.4839,110.2954,110.4179,354908.0
2019-03-28 15:40:00,117.11,117.18,117.01,117.03,372262.0,110.4179,110.4839,110.3236,110.3425,372262.0
2019-03-28 15:50:00,117.03,117.16,116.92,116.94,1045268.0,110.3425,110.4651,110.2388,110.2576,1045268.0
2019-03-29 09:30:00,118.04,118.32,117.67,117.78,1062050.0,111.2948,111.5588,110.9459,111.0496,1062050.0
2019-03-29 09:40:00,117.79,117.82,117.22,117.41,536017.0,111.0591,111.0874,110.5216,110.7008,536017.0
2019-03-29 09:50:00,117.4,117.46,117.28,117.41,373533.0,110.6914,110.7479,110.5782,110.7008,373533.0
2019-03-29 10:00:00,117.42,117.63,117.32,117.6,307817.0,110.7102,110.9082,110.6159,110.8799,307817.0
2019-03-29 10:10:00,117.61,117.84,117.54,117.79,297074.0,110.8894,111.1062,110.8234,111.0591,297074.0
2019-03-29 10:20:00,117.8,117.84,117.65,117.83,238855.0,111.0685,111.1062,110.9271,111.0968,238855.0
2019-03-29 10:30:00,117.84,117.85,117.65,117.67,307690.0,111.1062,111.1156,110.9271,110.9459,307690.0
2019-03-29 10:40:00,117.68,117.75,117.35,117.37,402257.0,110.9554,111.0214,110.6442,110.6631,402257.0
2019-03-29 10:50:00,117.36,117.36,116.96,117.15,507227.0,110.6536,110.6536,110.2765,110.4556,507227.0
2019-03-29 11:00:00,117.15,117.46,117.13,117.42,419716.0,110.4556,110.7479,110.4368,110.7102,419716.0
2019-03-29 11:10:00,117.42,117.52,117.31,117.31,259126.0,110.7102,110.8045,110.6065,110.6065,259126.0
2019-03-29 11:20:00,117.31,117.53,117.21,117.52,390317.0,110.6065,110.8139,110.5122,110.8045,390317.0
2019-03-29 11:30:00,117.52,117.67,117.46,117.63,361263.0,110.8045,110.9459,110.7479,110.9082,361263.0
2019-03-29 11:40:00,117.63,117.72,117.58,117.62,260816.0,110.9082,110.9931,110.8611,110.8988,260816.0
2019-03-29 11:50:00,117.62,117.66,117.45,117.48,215306.0,110.8988,110.9365,110.7385,110.7668,215306.0
2019-03-29 12:00:00,117.47,117.49,117.29,117.35,242948.0,110.7574,110.7762,110.5876,110.6442,242948.0
2019-03-29 12:10:00,117.35,117.37,117.18,117.36,371903.0,110.6442,110.6631,110.4839,110.6536,371903.0
2019-03-29 12:20:00,117.35,117.57,117.35,117.55,196901.0,110.6442,110.8516,110.6442,110.8328,196901.0
2019-03-29 12:30:00,117.55,117.65,117.51,117.62,179433.0,110.8328,110.9271,110.7951,110.8988,179433.0
2019-03-29 12:40:00,117.63,117.65,117.49,117.54,187545.0,110.9082,110.9271,110.7762,110.8234,187545.0
2019-03-29 12:50:00,117.54,117.57,117.32,117.48,253865.0,110.8234,110.8516,110.6159,110.7668,253865.0
2019-03-29 13:00:00,117.48,117.51,117.39,117.41,153352.0,110.7668,110.7951,110.6819,110.7008,153352.0
2019-03-29 13:10:00,117.42,117.5,117.36,117.46,146209.0,110.7102,110.7856,110.6536,110.7479,146209.0
2019-03-29 13:20:00,117.45,117.49,117.34,117.38,237656.0,110.7385,110.7762,110.6348,110.6725,237656.0
2019-03-29 13:30:00,117.38,117.38,117.23,117.3,320869.0,110.6725,110.6725,110.5311,110.5971,320869.0
2019-03-29 13:40:00,117.31,117.5,117.3,117.46,252581.0,110.6065,110.7856,110.5971,110.7479,252581.0
2019-03-29 13:50:00,117.46,117.48,117.39,117.45,134616.0,110.7479,110.7668,110.6819,110.7385,134616.0
2019-03-29 14:00:00,117.45,117.61,117.43,117.58,223039.0,110.7385,110.8894,110.7196,110.8611,223039.0
2019-03-29 14:10:00,117.58,117.6,117.49,117.51,161878.0,110.8611,110.8799,110.7762,110.7951,161878.0
2019-03-29 14:20:00,117.51,117.6,117.51,117.59,153349.0,110.7951,110.8799,110.7951,110.8705,153349.0
2019-03-29 14:30:00,117.59,117.64,117.53,117.53,194358.0,110.8705,110.9176,110.8139,110.8139,194358.0
2019-03-29 14:40:00,117.53,117.54,117.42,117.53,362707.0,110.8139,110.8234,110.7102,110.8139,362707.0
2019-03-29 14:50:00,117.53,117.71,117.51,117.68,438022.0,110.8139,110.9836,110.7951,110.9554,438022.0
2019-03-29 15:00:00,117.68,117.81,117.65,117.73,325168.0,110.9554,111.0779,110.9271,111.0025,325168.0
2019-03-29 15:10:00,117.72,117.75,117.58,117.61,318564.0,110.9931,111.0214,110.8611,110.8894,318564.0
2019-03-29 15:20:00,117.61,117.66,117.46,117.63,391067.0,110.8894,110.9365,110.7479,110.9082,391067.0
2019-03-29 15:30:00,117.63,117.71,117.53,117.63,394451.0,110.9082,110.9836,110.8139,110.9082,394451.0
2019-03-29 15:40:00,117.64,117.71,117.53,117.62,501984.0,110.9176,110.9836,110.8139,110.8988,501984.0
2019-03-29 15:50:00,117.61,117.97,117.54,117.95,2921066.0,110.8894,111.2288,110.8234,111.2099,2921066.0
2019-04-01 09:30:00,118.57,118.98,118.47,118.76,1456200.0,111.7945,112.1811,111.7002,111.9736,1456200.0
2019-04-01 09:40:00,118.76,118.94,118.49,118.69,657480.0,111.9736,112.1433,111.7191,111.9076,657480.0
2019-04-01 09:50:00,118.68,118.81,118.37,118.57,453190.0,111.8982,112.0208,111.6059,111.7945,453190.0
2019-04-01 10:00:00,118.57,118.81,118.31,118.33,550812.0,111.7945,112.0208,111.5494,111.5682,550812.0
2019-04-01 10:10:00,118.32,118.33,118.1,118.15,374520.0,111.5588,111.5682,111.3514,111.3985,374520.0
2019-04-01 10:20:00,118.15,118.3,118.12,118.3,333168.0,111.3985,111.5399,111.3702,111.5399,333168.0
2019-04-01 10:30:00,118.3,118.44,118.2,118.32,292167.0,111.5399,111.6719,111.4456,111.5588,292167.0
2019-04-01 10:40:00,118.31,118.43,118.22,118.37,280006.0,111.5494,111.6625,111.4645,111.6059,280006.0
2019-04-01 10:50:00,118.36,118.5,118.29,118.45,242063.0,111.5965,111.7285,111.5305,111.6814,242063.0
2019-04-01 11:00:00,118.46,118.89,118.43,118.79,444988.0,111.6908,112.0962,111.6625,112.0019,444988.0
2019-04-01 11:10:00,118.8,118.89,118.72,118.81,346000.0,112.0113,112.0962,111.9359,112.0208,346000.0
2019-04-01 11:20:00,118.8,118.85,118.65,118.7,257660.0,112.0113,112.0585,111.8699,111.9171,257660.0
2019-04-01 11:30:00,118.7,118.83,118.68,118.75,249713.0,111.9171,112.0396,111.8982,111.9642,249713.0
2019-04-01 11:40:00,118.75,118.87,118.72,118.82,196989.0,111.9642,112.0773,111.9359,112.0302,196989.0
2019-04-01 11:50:00,118.82,118.83,118.65,118.67,219249.0,112.0302,112.0396,111.8699,111.8888,219249.0
2019-04-01 12:00:00,118.67,118.7,118.55,118.63,295978.0,111.8888,111.9171,111.7756,111.8511,295978.0
2019-04-01 12:10:00,118.63,118.66,118.49,118.62,208742.0,111.8511,111.8794,111.7191,111.8416,208742.0
2019-04-01 12:20:00,118.61,118.71,118.6,118.68,194797.0,111.8322,111.9265,111.8228,111.8982,194797.0
2019-04-01 12:30:00,118.68,118.73,118.66,118.72,131360.0,111.8982,111.9454,111.8794,111.9359,131360.0
2019-04-01 12:40:00,118.72,118.84,118.71,118.81,166705.0,111.9359,112.0491,111.9265,112.0208,166705.0
2019-04-01 12:50:00,118.81,118.94,118.79,118.92,285113.0,112.0208,112.1433,112.0019,112.1245,285113.0
2019-04-01 13:00:00,118.92,118.98,118.84,118.91,230673.0,112.1245,112.1811,112.0491,112.1151,230673.0
2019-04-01 13:10:00,118.93,118.94,118.82,118.83,153901.0,112.1339,112.1433,112.0302,112.0396,153901.0
2019-04-01 13:20:00,118.84,118.91,118.81,118.87,173460.0,112.0491,112.1151,112.0208,112.0773,173460.0
2019-04-01 13:30:00,118.86,118.94,118.83,118.91,154822.0,112.0679,112.1433,112.0396,112.1151,154822.0
2019-04-01 13:40:00,118.91,119.0,118.88,118.89,225545.0,112.1151,112.1999,112.0868,112.0962,225545.0
2019-04-01 13:50:00,118.89,119.05,118.88,118.95,291361.0,112.0962,112.2471,112.0868,112.1528,291361.0
2019-04-01 14:00:00,118.95,119.06,118.89,119.06,262599.0,112.1528,112.2565,112.0962,112.2565,262599.0
2019-04-01 14:10:00,119.05,119.08,118.89,118.91,249861.0,112.2471,112.2753,112.0962,112.1151,249861.0
2019-04-01 14:20:00,118.91,118.98,118.86,118.89,233940.0,112.1151,112.1811,112.0679,112.0962,233940.0
2019-04-01 14:30:00,118.9,118.99,118.83,118.84,243963.0,112.1056,112.1905,112.0396,112.0491,243963.0
2019-04-01 14:40:00,118.84,118.94,118.82,118.87,230468.0,112.0491,112.1433,112.0302,112.0773,230468.0
2019-04-01 14:50:00,118.87,119.01,118.86,118.99,277825.0,112.0773,112.2093,112.0679,112.1905,277825.0
2019-04-01 15:00:00,118.99,119.01,118.88,118.9,248782.0,112.1905,112.2093,112.0868,112.1056,248782.0
2019-04-01 15:10:00,118.89,118.97,118.81,118.96,395126.0,112.0962,112.1716,112.0208,112.1622,395126.0
2019-04-01 15:20:00,118.96,118.98,118.83,118.96,329204.0,112.1622,112.1811,112.0396,112.1622,329204.0
2019-04-01 15:30:00,118.96,118.99,118.91,118.97,315640.0,112.1622,112.1905,112.1151,112.1716,315640.0
2019-04-01 15:40:00,118.97,119.0,118.86,118.89,554839.0,112.1716,112.1999,112.0679,112.0962,554839.0
2019-04-01 15:50:00,118.9,119.11,118.85,119.02,2105937.0,112.1056,112.3036,112.0585,112.2188,2105937.0
2019-04-02 09:30:00,119.12,119.28,118.89,119.19,1103725.0,112.3131,112.4639,112.0962,112.3791,1103725.0
2019-04-02 09:40:00,119.18,119.28,118.84,118.86,513398.0,112.3696,112.4639,112.0491,112.0679,513398.0
2019-04-02 09:50:00,118.86,118.97,118.56,118.66,534067.0,112.0679,112.1716,111.7851,111.8794,534067.0
2019-04-02 10:00:00,118.65,118.74,118.52,118.72,611360.0,111.8699,111.9548,111.7474,111.9359,611360.0
2019-04-02 10:10:00,118.73,118.93,118.7,118.86,289926.0,111.9454,112.1339,111.9171,112.0679,289926.0
2019-04-02 10:20:00,118.86,118.96,118.71,118.95,287156.0,112.0679,112.1622,111.9265,112.1528,287156.0
2019-04-02 10:30:00,118.95,118.96,118.72,118.89,264495.0,112.1528,112.1622,111.9359,112.0962,264495.0
2019-04-02 10:40:00,118.9,118.96,118.74,118.82,271258.0,112.1056,112.1622,111.9548,112.0302,271258.0
2019-04-02 10:50:00,118.82,119.03,118.78,118.99,264842.0,112.0302,112.2282,111.9925,112.1905,264842.0
2019-04-02 11:00:00,118.99,119.0,118.74,118.8,323150.0,112.1905,112.1999,111.9548,112.0113,323150.0
2019-04-02 11:10:00,118.8,118.87,118.7,118.77,207705.0,112.0113,112.0773,111.9171,111.9831,207705.0
2019-04-02 11:20:00,118.77,118.95,118.75,118.92,190164.0,111.9831,112.1528,111.9642,112.1245,190164.0
2019-04-02 11:30:00,118.92,119.05,118.88,118.91,266564.0,112.1245,112.2471,112.0868,112.1151,266564.0
2019-04-02 11:40:00,118.9,119.11,118.9,119.07,196504.0,112.1056,112.3036,112.1056,112.2659,196504.0
2019-04-02 11:50:00,119.07,119.12,119.04,119.08,177271.0,112.2659,112.3131,112.2376,112.2753,177271.0
2019-04-02 12:00:00,119.09,119.15,119.04,119.12,197506.0,112.2848,112.3413,112.2376,112.3131,197506.0
2019-04-02 12:10:00,119.12,119.14,119.02,119.11,262340.0,112.3131,112.3319,112.2188,112.3036,262340.0
2019-04-02 12:20:00,119.11,119.18,118.97,119.12,254759.0,112.3036,112.3696,112.1716,112.3131,254759.0
2019-04-02 12:30:00,119.12,119.25,119.11,119.21,286346.0,112.3131,112.4356,112.3036,112.3979,286346.0
2019-04-02 12:40:00,119.21,119.3,119.18,119.28,232069.0,112.3979,112.4828,112.3696,112.4639,232069.0
2019-04-02 12:50:00,119.28,119.3,119.18,119.2,166422.0,112.4639,112.4828,112.3696,112.3885,166422.0
2019-04-02 13:00:00,119.19,119.26,119.1,119.24,192748.0,112.3791,112.4451,112.2942,112.4262,192748.0
2019-04-02 13:10:00,119.23,119.24,119.11,119.13,124549.0,112.4168,112.4262,112.3036,112.3225,124549.0
2019-04-02 13:20:00,119.14,119.23,119.13,119.17,147365.0,112.3319,112.4168,112.3225,112.3602,147365.0
2019-04-02 13:30:00,119.17,119.22,119.14,119.18,107598.0,112.3602,112.4073,112.3319,112.3696,107598.0
2019-04-02 13:40:00,119.19,119.2,119.11,119.16,159169.0,112.3791,112.3885,112.3036,112.3508,159169.0
2019-04-02 13:50:00,119.16,119.25,119.13,119.17,161213.0,112.3508,112.4356,112.3225,112.3602,161213.0
2019-04-02 14:00:00,119.17,119.18,119.05,119.12,167923.0,112.3602,112.3696,112.2471,112.3131,167923.0
2019-04-02 14:10:00,119.12,119.17,119.1,119.16,112961.0,112.3131,112.3602,112.2942,112.3508,112961.0
2019-04-02 14:20:00,119.16,119.18,119.06,119.09,235371.0,112.3508,112.3696,112.2565,112.2848,235371.0
2019-04-02 14:30:00,119.09,119.21,119.08,119.19,191691.0,112.2848,112.3979,112.2753,112.3791,191691.0
2019-04-02 14:40:00,119.19,119.28,119.18,119.25,135505.0,112.3791,112.4639,112.3696,112.4356,135505.0
2019-04-02 14:50:00,119.25,119.32,119.17,119.27,326503.0,112.4356,112.5016,112.3602,112.4545,326503.0
2019-04-02 15:00:00,119.27,119.32,119.24,119.27,208592.0,112.4545,112.5016,112.4262,112.4545,208592.0
2019-04-02 15:10:00,119.26,119.38,119.26,119.35,246235.0,112.4451,112.5582,112.4451,112.5299,246235.0
2019-04-02 15:20:00,119.35,119.36,119.28,119.29,279680.0,112.5299,112.5393,112.4639,112.4733,279680.0
2019-04-02 15:30:00,119.29,119.4,119.28,119.35,292060.0,112.4733,112.5771,112.4639,112.5299,292060.0
2019-04-02 15:40:00,119.36,119.39,119.26,119.38,367825.0,112.5393,112.5676,112.4451,112.5582,367825.0
2019-04-02 15:50:00,119.39,119.48,119.14,119.18,1211264.0,112.5676,112.6525,112.3319,112.3696,1211264.0
2019-04-03 09:30:00,119.99,120.0,119.3,119.48,1219931.0,113.1333,113.1428,112.4828,112.6525,1219931.0
2019-04-03 09:40:00,119.47,119.54,119.34,119.42,973210.0,112.6431,112.7091,112.5205,112.5959,973210.0
2019-04-03 09:50:00,119.43,119.52,119.23,119.49,617475.0,112.6053,112.6902,112.4168,112.6619,617475.0
2019-04-03 10:00:00,119.49,119.5,119.15,119.4,518660.0,112.6619,112.6713,112.3413,112.5771,518660.0
2019-04-03 10:10:00,119.4,119.45,119.21,119.4,338266.0,112.5771,112.6242,112.3979,112.5771,338266.0
2019-04-03 10:20:00,119.42,119.72,119.41,119.65,379122.0,112.5959,112.8788,112.5865,112.8128,379122.0
2019-04-03 10:30:00,119.65,119.78,119.54,119.71,418060.0,112.8128,112.9353,112.7091,112.8693,418060.0
2019-04-03 10:40:00,119.72,119.85,119.63,119.64,394176.0,112.8788,113.0013,112.7939,112.8033,394176.0
2019-04-03 10:50:00,119.64,119.86,119.61,119.85,341406.0,112.8033,113.0108,112.7751,113.0013,341406.0
2019-04-03 11:00:00,119.85,120.18,119.85,120.18,1071993.0,113.0013,113.3125,113.0013,113.3125,1071993.0
2019-04-03 11:10:00,120.18,120.24,120.05,120.15,330184.0,113.3125,113.3691,113.1899,113.2842,330184.0
2019-04-03 11:20:00,120.14,120.25,120.1,120.2,328401.0,113.2748,113.3785,113.2371,113.3313,328401.0
2019-04-03 11:30:00,120.2,120.3,120.18,120.28,351467.0,113.3313,113.4256,113.3125,113.4068,351467.0
2019-04-03 11:40:00,120.28,120.33,120.14,120.17,292403.0,113.4068,113.4539,113.2748,113.3031,292403.0
2019-04-03 11:50:00,120.18,120.43,120.13,120.21,530572.0,113.3125,113.5482,113.2653,113.3408,530572.0
2019-04-03 12:00:00,120.21,120.29,120.1,120.26,288330.0,113.3408,113.4162,113.2371,113.3879,288330.0
2019-04-03 12:10:00,120.26,120.3,120.21,120.26,231368.0,113.3879,113.4256,113.3408,113.3879,231368.0
2019-04-03 12:20:00,120.27,120.29,120.18,120.18,166625.0,113.3973,113.4162,113.3125,113.3125,166625.0
2019-04-03 12:30:00,120.19,120.23,120.1,120.19,278475.0,113.3219,113.3596,113.2371,113.3219,278475.0
2019-04-03 12:40:00,120.19,120.23,120.08,120.16,173687.0,113.3219,113.3596,113.2182,113.2936,173687.0
2019-04-03 12:50:00,120.16,120.21,120.05,120.2,219057.0,113.2936,113.3408,113.1899,113.3313,219057.0
2019-04-03 13:00:00,120.2,120.23,120.11,120.16,149197.0,113.3313,113.3596,113.2465,113.2936,149197.0
2019-04-03 13:10:00,120.16,120.18,120.04,120.09,220045.0,113.2936,113.3125,113.1805,113.2276,220045.0
2019-04-03 13:20:00,120.09,120.2,120.06,120.13,210447.0,113.2276,113.3313,113.1993,113.2653,210447.0
2019-04-03 13:30:00,120.13,120.14,120.03,120.03,199245.0,113.2653,113.2748,113.1711,113.1711,199245.0
2019-04-03 13:40:00,120.03,120.05,119.88,119.9,363706.0,113.1711,113.1899,113.0296,113.0485,363706.0
2019-04-03 13:50:00,119.9,119.91,119.63,119.67,365898.0,113.0485,113.0579,112.7939,112.8316,365898.0
2019-04-03 14:00:00,119.67,119.74,119.57,119.67,316296.0,112.8316,112.8976,112.7373,112.8316,316296.0
2019-04-03 14:10:00,119.67,119.74,119.62,119.7,210983.0,112.8316,112.8976,112.7845,112.8599,210983.0
2019-04-03 14:20:00,119.72,119.77,119.67,119.76,269370.0,112.8788,112.9259,112.8316,112.9165,269370.0
2019-04-03 14:30:00,119.77,119.8,119.53,119.56,291712.0,112.9259,112.9542,112.6996,112.7279,291712.0
2019-04-03 14:40:00,119.56,119.57,119.47,119.53,231705.0,112.7279,112.7373,112.6431,112.6996,231705.0
2019-04-03 14:50:00,119.52,119.63,119.5,119.59,286598.0,112.6902,112.7939,112.6713,112.7562,286598.0
2019-04-03 15:00:00,119.59,119.72,119.53,119.53,349341.0,112.7562,112.8788,112.6996,112.6996,349341.0
2019-04-03 15:10:00,119.53,119.53,119.37,119.39,298048.0,112.6996,112.6996,112.5488,112.5676,298048.0
2019-04-03 15:20:00,119.39,119.53,119.33,119.5,416385.0,112.5676,112.6996,112.5111,112.6713,416385.0
2019-04-03 15:30:00,119.49,119.74,119.45,119.68,418049.0,112.6619,112.8976,112.6242,112.8411,418049.0
2019-04-03 15:40:00,119.69,119.74,119.62,119.7,358492.0,112.8505,112.8976,112.7845,112.8599,358492.0
2019-04-03 15:50:00,119.7,120.0,119.65,119.97,1522524.0,112.8599,113.1428,112.8128,113.1145,1522524.0
2019-04-04 09:30:00,120.1,120.23,119.72,120.05,925556.0,113.2371,113.3596,112.8788,113.1899,925556.0
2019-04-04 09:40:00,120.04,120.16,119.93,120.03,555870.0,113.1805,113.2936,113.0768,113.1711,555870.0
2019-04-04 09:50:00,120.0,120.11,119.89,120.1,362614.0,113.1428,113.2465,113.0391,113.2371,362614.0
2019-04-04 10:00:00,120.1,120.11,119.78,119.81,396768.0,113.2371,113.2465,112.9353,112.9636,396768.0
2019-04-04 10:10:00,119.81,119.9,119.49,119.54,498203.0,112.9636,113.0485,112.6619,112.7091,498203.0
2019-04-04 10:20:00,119.55,119.57,119.07,119.13,735198.0,112.7185,112.7373,112.2659,112.3225,735198.0
2019-04-04 10:30:00,119.13,119.13,118.75,119.0,765987.0,112.3225,112.3225,111.9642,112.1999,765987.0
2019-04-04 10:40:00,119.0,119.39,118.97,119.35,384872.0,112.1999,112.5676,112.1716,112.5299,384872.0
2019-04-04 10:50:00,119.35,119.42,119.05,119.06,431086.0,112.5299,112.5959,112.2471,112.2565,431086.0
2019-04-04 11:00:00,119.07,119.08,118.85,118.93,495652.0,112.2659,112.2753,112.0585,112.1339,495652.0
2019-04-04 11:10:00,118.92,118.93,118.71,118.83,363735.0,112.1245,112.1339,111.9265,112.0396,363735.0
2019-04-04 11:20:00,118.82,119.02,118.74,118.9,340184.0,112.0302,112.2188,111.9548,112.1056,340184.0
2019-04-04 11:30:00,118.89,119.09,118.83,119.06,308147.0,112.0962,112.2848,112.0396,112.2565,308147.0
2019-04-04 11:40:00,119.07,119.21,119.0,119.13,264767.0,112.2659,112.3979,112.1999,112.3225,264767.0
2019-04-04 11:50:00,119.13,119.13,118.88,118.95,299241.0,112.3225,112.3225,112.0868,112.1528,299241.0
2019-04-04 12:00:00,118.96,119.19,118.94,119.05,231537.0,112.1622,112.3791,112.1433,112.2471,231537.0
2019-04-04 12:10:00,119.04,119.09,118.79,118.85,335961.0,112.2376,112.2848,112.0019,112.0585,335961.0
2019-04-04 12:20:00,118.84,118.95,118.82,118.87,281455.0,112.0491,112.1528,112.0302,112.0773,281455.0
2019-04-04 12:30:00,118.86,118.93,118.66,118.68,453198.0,112.0679,112.1339,111.8794,111.8982,453198.0
2019-04-04 12:40:00,118.68,118.76,118.38,118.5,544807.0,111.8982,111.9736,111.6154,111.7285,544807.0
2019-04-04 12:50:00,118.5,118.66,118.47,118.61,352813.0,111.7285,111.8794,111.7002,111.8322,352813.0
2019-04-04 13:00:00,118.61,118.77,118.49,118.73,288092.0,111.8322,111.9831,111.7191,111.9454,288092.0
2019-04-04 13:10:00,118.72,118.89,118.7,118.88,195418.0,111.9359,112.0962,111.9171,112.0868,195418.0
2019-04-04 13:20:00,118.89,118.92,118.81,118.85,209608.0,112.0962,112.1245,112.0208,112.0585,209608.0
2019-04-04 13:30:00,118.86,118.96,118.8,118.83,223342.0,112.0679,112.1622,112.0113,112.0396,223342.0
2019-04-04 13:40:00,118.82,118.85,118.71,118.73,191756.0,112.0302,112.0585,111.9265,111.9454,191756.0
2019-04-04 13:50:00,118.74,118.87,118.72,118.78,128529.0,111.9548,112.0773,111.9359,111.9925,128529.0
2019-04-04 14:00:00,118.78,118.89,118.74,118.86,171724.0,111.9925,112.0962,111.9548,112.0679,171724.0
2019-04-04 14:10:00,118.87,119.12,118.83,119.05,214139.0,112.0773,112.3131,112.0396,112.2471,214139.0
2019-04-04 14:20:00,119.05,119.23,119.03,119.18,191873.0,112.2471,112.4168,112.2282,112.3696,191873.0
2019-04-04 14:30:00,119.16,119.24,119.12,119.23,155180.0,112.3508,112.4262,112.3131,112.4168,155180.0
2019-04-04 14:40:00,119.23,119.39,119.23,119.37,218695.0,112.4168,112.5676,112.4168,112.5488,218695.0
2019-04-04 14:50:00,119.37,119.55,119.36,119.53,349502.0,112.5488,112.7185,112.5393,112.6996,349502.0
2019-04-04 15:00:00,119.54,119.59,119.41,119.44,336719.0,112.7091,112.7562,112.5865,112.6148,336719.0
2019-04-04 15:10:00,119.43,119.56,119.41,119.47,207147.0,112.6053,112.7279,112.5865,112.6431,207147.0
2019-04-04 15:20:00,119.47,119.48,119.24,119.27,405389.0,112.6431,112.6525,112.4262,112.4545,405389.0
2019-04-04 15:30:00,119.28,119.36,119.17,119.19,434244.0,112.4639,112.5393,112.3602,112.3791,434244.0
2019-04-04 15:40:00,119.19,119.2,119.04,119.17,498129.0,112.3791,112.3885,112.2376,112.3602,498129.0
2019-04-04 15:50:00,119.17,119.58,119.01,119.33,1741097.0,112.3602,112.7468,112.2093,112.5111,1741097.0
2019-04-05 09:30:00,119.39,119.98,119.37,119.94,1255651.0,112.5676,113.1239,112.5488,113.0862,1255651.0
2019-04-05 09:40:00,119.95,120.1,119.72,119.99,762019.0,113.0956,113.2371,112.8788,113.1333,762019.0
2019-04-05 09:50:00,120.0,120.05,119.67,119.95,550479.0,113.1428,113.1899,112.8316,113.0956,550479.0
2019-04-05 10:00:00,119.95,120.21,119.95,120.16,462535.0,113.0956,113.3408,113.0956,113.2936,462535.0
2019-04-05 10:10:00,120.16,120.23,120.06,120.06,482409.0,113.2936,113.3596,113.1993,113.1993,482409.0
2019-04-05 10:20:00,120.07,120.17,119.94,119.98,270101.0,113.2088,113.3031,113.0862,113.1239,270101.0
2019-04-05 10:30:00,119.98,120.08,119.82,119.97,279198.0,113.1239,113.2182,112.9731,113.1145,279198.0
2019-04-05 10:40:00,119.96,120.0,119.75,119.79,345807.0,113.1051,113.1428,112.9071,112.9448,345807.0
2019-04-05 10:50:00,119.78,119.98,119.77,119.88,238286.0,112.9353,113.1239,112.9259,113.0296,238286.0
2019-04-05 11:00:00,119.88,119.91,119.68,119.72,251950.0,113.0296,113.0579,112.8411,112.8788,251950.0
2019-04-05 11:10:00,119.72,119.93,119.68,119.81,291501.0,112.8788,113.0768,112.8411,112.9636,291501.0
2019-04-05 11:20:00,119.81,119.99,119.76,119.97,350103.0,112.9636,113.1333,112.9165,113.1145,350103.0
2019-04-05 11:30:00,119.98,120.0,119.91,119.97,328821.0,113.1239,113.1428,113.0579,113.1145,328821.0
2019-04-05 11:40:00,119.96,119.98,119.87,119.93,254981.0,113.1051,113.1239,113.0202,113.0768,254981.0
2019-04-05 11:50:00,119.92,120.04,119.86,119.88,273336.0,113.0673,113.1805,113.0108,113.0296,273336.0
2019-04-05 12:00:00,119.87,120.02,119.84,119.99,160313.0,113.0202,113.1616,112.9919,113.1333,160313.0
2019-04-05 12:10:00,120.0,120.03,119.9,119.97,145575.0,113.1428,113.1711,113.0485,113.1145,145575.0
2019-04-05 12:20:00,119.98,120.02,119.92,120.0,133208.0,113.1239,113.1616,113.0673,113.1428,133208.0
2019-04-05 12:30:00,119.99,120.02,119.79,119.81,235921.0,113.1333,113.1616,112.9448,112.9636,235921.0
2019-04-05 12:40:00,119.81,119.9,119.79,119.83,129938.0,112.9636,113.0485,112.9448,112.9825,129938.0
2019-04-05 12:50:00,119.84,119.85,119.71,119.78,131100.0,112.9919,113.0013,112.8693,112.9353,131100.0
2019-04-05 13:00:00,119.78,119.85,119.75,119.83,120679.0,112.9353,113.0013,112.9071,112.9825,120679.0
2019-04-05 13:10:00,119.83,119.86,119.78,119.78,98225.0,112.9825,113.0108,112.9353,112.9353,98225.0
2019-04-05 13:20:00,119.78,119.85,119.73,119.78,123499.0,112.9353,113.0013,112.8882,112.9353,123499.0
2019-04-05 13:30:00,119.78,119.8,119.67,119.7,135039.0,112.9353,112.9542,112.8316,112.8599,135039.0
2019-04-05 13:40:00,119.71,119.82,119.67,119.8,123675.0,112.8693,112.9731,112.8316,112.9542,123675.0
2019-04-05 13:50:00,119.81,119.82,119.7,119.74,145201.0,112.9636,112.9731,112.8599,112.8976,145201.0
2019-04-05 14:00:00,119.73,119.77,119.67,119.75,141685.0,112.8882,112.9259,112.8316,112.9071,141685.0
2019-04-05 14:10:00,119.75,119.77,119.58,119.62,127545.0,112.9071,112.9259,112.7468,112.7845,127545.0
2019-04-05 14:20:00,119.62,119.62,119.53,119.58,156111.0,112.7845,112.7845,112.6996,112.7468,156111.0
2019-04-05 14:30:00,119.58,119.67,119.53,119.6,201390.0,112.7468,112.8316,112.6996,112.7656,201390.0
2019-04-05 14:40:00,119.6,119.62,119.54,119.61,179948.0,112.7656,112.7845,112.7091,112.7751,179948.0
2019-04-05 14:50:00,119.6,119.74,119.57,119.68,222813.0,112.7656,112.8976,112.7373,112.8411,222813.0
2019-04-05 15:00:00,119.68,119.83,119.67,119.81,207375.0,112.8411,112.9825,112.8316,112.9636,207375.0
2019-04-05 15:10:00,119.8,119.81,119.68,119.77,149490.0,112.9542,112.9636,112.8411,112.9259,149490.0
2019-04-05 15:20:00,119.77,119.98,119.76,119.94,271091.0,112.9259,113.1239,112.9165,113.0862,271091.0
2019-04-05 15:30:00,119.94,120.0,119.93,119.94,234296.0,113.0862,113.1428,113.0768,113.0862,234296.0
2019-04-05 15:40:00,119.94,119.96,119.87,119.93,353268.0,113.0862,113.1051,113.0202,113.0768,353268.0
2019-04-05 15:50:00,119.93,119.95,119.73,119.88,969025.0,113.0768,113.0956,112.8882,113.0296,969025.0
2019-04-08 09:30:00,119.85,119.96,119.06,119.16,932616.0,113.0013,113.1051,112.2565,112.3508,932616.0
2019-04-08 09:40:00,119.16,119.16,118.64,119.06,721849.0,112.3508,112.3508,111.8605,112.2565,721849.0
2019-04-08 09:50:00,119.06,119.16,118.9,119.09,507981.0,112.2565,112.3508,112.1056,112.2848,507981.0
2019-04-08 10:00:00,119.08,119.37,118.93,119.31,421043.0,112.2753,112.5488,112.1339,112.4922,421043.0
2019-04-08 10:10:00,119.31,119.53,119.22,119.5,370491.0,112.4922,112.6996,112.4073,112.6713,370491.0
2019-04-08 10:20:00,119.5,119.59,119.4,119.41,269641.0,112.6713,112.7562,112.5771,112.5865,269641.0
2019-04-08 10:30:00,119.41,119.71,119.35,119.56,319523.0,112.5865,112.8693,112.5299,112.7279,319523.0
2019-04-08 10:40:00,119.55,119.56,119.46,119.49,428195.0,112.7185,112.7279,112.6336,112.6619,428195.0
2019-04-08 10:50:00,119.49,119.51,119.41,119.45,256222.0,112.6619,112.6808,112.5865,112.6242,256222.0
2019-04-08 11:00:00,119.45,119.66,119.39,119.57,448441.0,112.6242,112.8222,112.5676,112.7373,448441.0
2019-04-08 11:10:00,119.58,119.73,119.51,119.71,235756.0,112.7468,112.8882,112.6808,112.8693,235756.0
2019-04-08 11:20:00,119.71,119.74,119.57,119.66,201367.0,112.8693,112.8976,112.7373,112.8222,201367.0
2019-04-08 11:30:00,119.66,119.74,119.6,119.65,218574.0,112.8222,112.8976,112.7656,112.8128,218574.0
2019-04-08 11:40:00,119.65,119.7,119.55,119.63,251376.0,112.8128,112.8599,112.7185,112.7939,251376.0
2019-04-08 11:50:00,119.62,119.66,119.51,119.56,164655.0,112.7845,112.8222,112.6808,112.7279,164655.0
2019-04-08 12:00:00,119.56,119.61,119.4,119.55,248436.0,112.7279,112.7751,112.5771,112.7185,248436.0
2019-04-08 12:10:00,119.54,119.57,119.48,119.49,153634.0,112.7091,112.7373,112.6525,112.6619,153634.0
2019-04-08 12:20:00,119.49,119.64,119.45,119.58,213008.0,112.6619,112.8033,112.6242,112.7468,213008.0
2019-04-08 12:30:00,119.58,119.7,119.55,119.68,175175.0,112.7468,112.8599,112.7185,112.8411,175175.0
2019-04-08 12:40:00,119.69,119.71,119.58,119.61,158393.0,112.8505,112.8693,112.7468,112.7751,158393.0
2019-04-08 12:50:00,119.6,119.7,119.56,119.7,134722.0,112.7656,112.8599,112.7279,112.8599,134722.0
2019-04-08 13:00:00,119.7,119.76,119.65,119.74,128122.0,112.8599,112.9165,112.8128,112.8976,128122.0
2019-04-08 13:10:00,119.74,119.77,119.69,119.76,92576.0,112.8976,112.9259,112.8505,112.9165,92576.0
2019-04-08 13:20:00,119.76,119.82,119.73,119.8,138918.0,112.9165,112.9731,112.8882,112.9542,138918.0
2019-04-08 13:30:00,119.8,119.92,119.78,119.87,205520.0,112.9542,113.0673,112.9353,113.0202,205520.0
2019-04-08 13:40:00,119.88,119.89,119.78,119.79,113488.0,113.0296,113.0391,112.9353,112.9448,113488.0
2019-04-08 13:50:00,119.78,119.82,119.74,119.78,156232.0,112.9353,112.9731,112.8976,112.9353,156232.0
2019-04-08 14:00:00,119.79,119.8,119.71,119.77,217450.0,112.9448,112.9542,112.8693,112.9259,217450.0
2019-04-08 14:10:00,119.77,119.83,119.73,119.75,125281.0,112.9259,112.9825,112.8882,112.9071,125281.0
2019-04-08 14:20:00,119.75,119.79,119.69,119.72,139302.0,112.9071,112.9448,112.8505,112.8788,139302.0
2019-04-08 14:30:00,119.72,119.81,119.72,119.77,137538.0,112.8788,112.9636,112.8788,112.9259,137538.0
2019-04-08 14:40:00,119.77,119.85,119.75,119.84,195634.0,112.9259,113.0013,112.9071,112.9919,195634.0
2019-04-08 14:50:00,119.85,119.98,119.84,119.96,156533.0,113.0013,113.1239,112.9919,113.1051,156533.0
2019-04-08 15:00:00,119.95,119.98,119.85,119.87,234210.0,113.0956,113.1239,113.0013,113.0202,234210.0
2019-04-08 15:10:00,119.87,119.89,119.8,119.87,170360.0,113.0202,113.0391,112.9542,113.0202,170360.0
2019-04-08 15:20:00,119.87,119.91,119.83,119.89,201316.0,113.0202,113.0579,112.9825,113.0391,201316.0
2019-04-08 15:30:00,119.88,119.94,119.82,119.92,305156.0,113.0296,113.0862,112.9731,113.0673,305156.0
2019-04-08 15:40:00,119.92,119.96,119.88,119.91,396148.0,113.0673,113.1051,113.0296,113.0579,396148.0
2019-04-08 15:50:00,119.91,120.02,119.82,119.89,1066620.0,113.0579,113.1616,112.9731,113.0391,1066620.0
2019-04-09 09:30:00,118.63,119.23,118.58,119.18,1360185.0,111.8511,112.4168,111.8039,112.3696,1360185.0
2019-04-09 09:40:00,119.17,119.33,119.13,119.2,615173.0,112.3602,112.5111,112.3225,112.3885,615173.0
2019-04-09 09:50:00,119.19,119.3,119.07,119.09,454227.0,112.3791,112.4828,112.2659,112.2848,454227.0
2019-04-09 10:00:00,119.1,119.29,118.91,119.25,522074.0,112.2942,112.4733,112.1151,112.4356,522074.0
2019-04-09 10:10:00,119.25,119.36,119.15,119.32,379129.0,112.4356,112.5393,112.3413,112.5016,379129.0
2019-04-09 10:20:00,119.33,119.48,119.33,119.42,343411.0,112.5111,112.6525,112.5111,112.5959,343411.0
2019-04-09 10:30:00,119.42,119.54,119.31,119.33,393942.0,112.5959,112.7091,112.4922,112.5111,393942.0
2019-04-09 10:40:00,119.32,119.35,119.0,119.05,519566.0,112.5016,112.5299,112.1999,112.2471,519566.0
2019-04-09 10:50:00,119.04,119.19,118.99,119.06,247937.0,112.2376,112.3791,112.1905,112.2565,247937.0
2019-04-09 11:00:00,119.07,119.3,119.05,119.22,415024.0,112.2659,112.4828,112.2471,112.4073,415024.0
2019-04-09 11:10:00,119.22,119.29,119.18,119.21,226288.0,112.4073,112.4733,112.3696,112.3979,226288.0
2019-04-09 11:20:00,119.21,119.22,119.06,119.12,238382.0,112.3979,112.4073,112.2565,112.3131,238382.0
2019-04-09 11:30:00,119.12,119.22,119.07,119.09,262087.0,112.3131,112.4073,112.2659,112.2848,262087.0
2019-04-09 11:40:00,119.09,119.2,119.02,119.2,331119.0,112.2848,112.3885,112.2188,112.3885,331119.0
2019-04-09 11:50:00,119.19,119.22,119.08,119.15,267123.0,112.3791,112.4073,112.2753,112.3413,267123.0
2019-04-09 12:00:00,119.16,119.3,119.15,119.23,203783.0,112.3508,112.4828,112.3413,112.4168,203783.0
2019-04-09 12:10:00,119.23,119.41,119.19,119.38,262578.0,112.4168,112.5865,112.3791,112.5582,262578.0
2019-04-09 12:20:00,119.39,119.41,119.31,119.35,169865.0,112.5676,112.5865,112.4922,112.5299,169865.0
2019-04-09 12:30:00,119.35,119.38,119.27,119.29,137858.0,112.5299,112.5582,112.4545,112.4733,137858.0
2019-04-09 12:40:00,119.28,119.33,119.2,119.21,135595.0,112.4639,112.5111,112.3885,112.3979,135595.0
2019-04-09 12:50:00,119.2,119.26,119.17,119.18,141623.0,112.3885,112.4451,112.3602,112.3696,141623.0
2019-04-09 13:00:00,119.17,119.21,119.09,119.11,161144.0,112.3602,112.3979,112.2848,112.3036,161144.0
2019-04-09 13:10:00,119.11,119.17,119.04,119.04,141057.0,112.3036,112.3602,112.2376,112.2376,141057.0
2019-04-09 13:20:00,119.05,119.17,119.01,119.12,148807.0,112.2471,112.3602,112.2093,112.3131,148807.0
2019-04-09 13:30:00,119.11,119.22,119.07,119.22,167577.0,112.3036,112.4073,112.2659,112.4073,167577.0
2019-04-09 13:40:00,119.22,119.22,119.1,119.12,111653.0,112.4073,112.4073,112.2942,112.3131,111653.0
2019-04-09 13:50:00,119.12,119.16,119.04,119.11,177307.0,112.3131,112.3508,112.2376,112.3036,177307.0
2019-04-09 14:00:00,119.12,119.14,118.99,119.0,227619.0,112.3131,112.3319,112.1905,112.1999,227619.0
2019-04-09 14:10:00,119.01,119.17,118.99,119.14,178025.0,112.2093,112.3602,112.1905,112.3319,178025.0
2019-04-09 14:20:00,119.13,119.18,119.12,119.17,162644.0,112.3225,112.3696,112.3131,112.3602,162644.0
2019-04-09 14:30:00,119.16,119.2,119.13,119.19,197502.0,112.3508,112.3885,112.3225,112.3791,197502.0
2019-04-09 14:40:00,119.19,119.2,119.01,119.05,262622.0,112.3791,112.3885,112.2093,112.2471,262622.0
2019-04-09 14:50:00,119.04,119.11,119.01,119.1,190228.0,112.2376,112.3036,112.2093,112.2942,190228.0
2019-04-09 15:00:00,119.1,119.14,119.05,119.08,191318.0,112.2942,112.3319,112.2471,112.2753,191318.0
2019-04-09 15:10:00,119.09,119.14,119.05,119.11,220119.0,112.2848,112.3319,112.2471,112.3036,220119.0
2019-04-09 15:20:00,119.12,119.16,119.05,119.14,237955.0,112.3131,112.3508,112.2471,112.3319,237955.0
2019-04-09 15:30:00,119.14,119.36,119.13,119.35,299022.0,112.3319,112.5393,112.3225,112.5299,299022.0
2019-04-09 15:40:00,119.35,119.37,119.26,119.32,311870.0,112.5299,112.5488,112.4451,112.5016,311870.0
2019-04-09 15:50:00,119.31,119.4,118.96,119.31,1730480.0,112.4922,112.5771,112.1622,112.4922,1730480.0
2019-04-10 09:30:00,119.76,119.84,119.54,119.65,745919.0,112.9165,112.9919,112.7091,112.8128,745919.0
2019-04-10 09:40:00,119.65,120.1,119.62,119.97,1038821.0,112.8128,113.2371,112.7845,113.1145,1038821.0
2019-04-10 09:50:00,119.98,120.0,119.64,119.77,539056.0,113.1239,113.1428,112.8033,112.9259,539056.0
2019-04-10 10:00:00,119.76,119.83,119.66,119.8,326060.0,112.9165,112.9825,112.8222,112.9542,326060.0
2019-04-10 10:10:00,119.8,119.99,119.75,119.93,331191.0,112.9542,113.1333,112.9071,113.0768,331191.0
2019-04-10 10:20:00,119.93,120.0,119.86,119.9,291763.0,113.0768,113.1428,113.0108,113.0485,291763.0
2019-04-10 10:30:00,119.9,120.04,119.88,119.95,346580.0,113.0485,113.1805,113.0296,113.0956,346580.0
2019-04-10 10:40:00,119.94,120.16,119.92,120.15,410851.0,113.0862,113.2936,113.0673,113.2842,410851.0
2019-04-10 10:50:00,120.15,120.21,119.99,120.03,350532.0,113.2842,113.3408,113.1333,113.1711,350532.0
2019-04-10 11:00:00,120.03,120.18,119.99,120.18,268532.0,113.1711,113.3125,113.1333,113.3125,268532.0
2019-04-10 11:10:00,120.18,120.23,120.09,120.22,237295.0,113.3125,113.3596,113.2276,113.3502,237295.0
2019-04-10 11:20:00,120.21,120.23,120.08,120.16,184842.0,113.3408,113.3596,113.2182,113.2936,184842.0
2019-04-10 11:30:00,120.15,120.35,120.15,120.35,272860.0,113.2842,113.4728,113.2842,113.4728,272860.0
2019-04-10 11:40:00,120.34,120.35,120.15,120.16,213044.0,113.4633,113.4728,113.2842,113.2936,213044.0
2019-04-10 11:50:00,120.16,120.22,120.12,120.21,216273.0,113.2936,113.3502,113.2559,113.3408,216273.0
2019-04-10 12:00:00,120.21,120.25,120.12,120.16,151847.0,113.3408,113.3785,113.2559,113.2936,151847.0
2019-04-10 12:10:00,120.16,120.17,120.07,120.15,144774.0,113.2936,113.3031,113.2088,113.2842,144774.0
2019-04-10 12:20:00,120.16,120.22,120.15,120.16,126011.0,113.2936,113.3502,113.2842,113.2936,126011.0
2019-04-10 12:30:00,120.17,120.27,120.11,120.14,172259.0,113.3031,113.3973,113.2465,113.2748,172259.0
2019-04-10 12:40:00,120.14,120.14,119.99,120.03,223455.0,113.2748,113.2748,113.1333,113.1711,223455.0
2019-04-10 12:50:00,120.04,120.1,120.02,120.03,100831.0,113.1805,113.2371,113.1616,113.1711,100831.0
2019-04-10 13:00:00,120.02,120.06,119.92,119.94,140252.0,113.1616,113.1993,113.0673,113.0862,140252.0
2019-04-10 13:10:00,119.93,119.98,119.9,119.94,115955.0,113.0768,113.1239,113.0485,113.0862,115955.0
2019-04-10 13:20:00,119.95,119.96,119.9,119.9,112497.0,113.0956,113.1051,113.0485,113.0485,112497.0
2019-04-10 13:30:00,119.9,119.99,119.88,119.97,127586.0,113.0485,113.1333,113.0296,113.1145,127586.0
2019-04-10 13:40:00,119.97,120.07,119.95,120.03,181358.0,113.1145,113.2088,113.0956,113.1711,181358.0
2019-04-10 13:50:00,120.04,120.09,119.99,120.05,225889.0,113.1805,113.2276,113.1333,113.1899,225889.0
2019-04-10 14:00:00,120.06,120.12,119.91,119.92,239268.0,113.1993,113.2559,113.0579,113.0673,239268.0
2019-04-10 14:10:00,119.92,119.96,119.78,119.91,208263.0,113.0673,113.1051,112.9353,113.0579,208263.0
2019-04-10 14:20:00,119.91,119.92,119.66,119.73,248969.0,113.0579,113.0673,112.8222,112.8882,248969.0
2019-04-10 14:30:00,119.74,119.77,119.63,119.75,190792.0,112.8976,112.9259,112.7939,112.9071,190792.0
2019-04-10 14:40:00,119.75,119.88,119.75,119.84,237929.0,112.9071,113.0296,112.9071,112.9919,237929.0
2019-04-10 14:50:00,119.83,120.05,119.83,120.01,233304.0,112.9825,113.1899,112.9825,113.1522,233304.0
2019-04-10 15:00:00,120.01,120.23,119.97,120.22,339390.0,113.1522,113.3596,113.1145,113.3502,339390.0
2019-04-10 15:10:00,120.21,120.25,120.08,120.12,366948.0,113.3408,113.3785,113.2182,113.2559,366948.0
2019-04-10 15:20:00,120.12,120.16,120.07,120.11,178367.0,113.2559,113.2936,113.2088,113.2465,178367.0
2019-04-10 15:30:00,120.12,120.21,120.09,120.18,291647.0,113.2559,113.3408,113.2276,113.3125,291647.0
2019-04-10 15:40:00,120.18,120.2,120.07,120.11,278249.0,113.3125,113.3313,113.2088,113.2465,278249.0
2019-04-10 15:50:00,120.12,120.29,120.04,120.22,981213.0,113.2559,113.4162,113.1805,113.3502,981213.0
2019-04-11 09:30:00,120.54,120.85,120.31,120.33,1073310.0,113.6519,113.9442,113.4351,113.4539,1073310.0
2019-04-11 09:40:00,120.34,120.55,120.09,120.15,513035.0,113.4633,113.6613,113.2276,113.2842,513035.0
2019-04-11 09:50:00,120.15,120.2,119.92,120.01,562838.0,113.2842,113.3313,113.0673,113.1522,562838.0
2019-04-11 10:00:00,120.01,120.29,120.01,120.25,369788.0,113.1522,113.4162,113.1522,113.3785,369788.0
2019-04-11 10:10:00,120.25,120.31,119.98,120.02,415732.0,113.3785,113.4351,113.1239,113.1616,415732.0
2019-04-11 10:20:00,120.02,120.28,120.02,120.2,284266.0,113.1616,113.4068,113.1616,113.3313,284266.0
2019-04-11 10:30:00,120.2,120.29,120.1,120.2,239075.0,113.3313,113.4162,113.2371,113.3313,239075.0
2019-04-11 10:40:00,120.21,120.36,120.19,120.22,213367.0,113.3408,113.4822,113.3219,113.3502,213367.0
2019-04-11 10:50:00,120.23,120.36,120.2,120.36,228121.0,113.3596,113.4822,113.3313,113.4822,228121.0
2019-04-11 11:00:00,120.36,120.46,120.27,120.42,306788.0,113.4822,113.5765,113.3973,113.5388,306788.0
2019-04-11 11:10:00,120.42,120.45,120.28,120.34,153108.0,113.5388,113.5671,113.4068,113.4633,153108.0
2019-04-11 11:20:00,120.34,120.47,120.33,120.38,160537.0,113.4633,113.5859,113.4539,113.5011,160537.0
2019-04-11 11:30:00,120.38,120.39,120.22,120.24,192750.0,113.5011,113.5105,113.3502,113.3691,192750.0
2019-04-11 11:40:00,120.24,120.24,120.05,120.13,406095.0,113.3691,113.3691,113.1899,113.2653,406095.0
2019-04-11 11:50:00,120.13,120.18,120.05,120.09,214833.0,113.2653,113.3125,113.1899,113.2276,214833.0
2019-04-11 12:00:00,120.1,120.2,120.07,120.18,245983.0,113.2371,113.3313,113.2088,113.3125,245983.0
2019-04-11 12:10:00,120.18,120.19,120.07,120.11,160978.0,113.3125,113.3219,113.2088,113.2465,160978.0
2019-04-11 12:20:00,120.11,120.25,120.11,120.25,236043.0,113.2465,113.3785,113.2465,113.3785,236043.0
2019-04-11 12:30:00,120.25,120.35,120.22,120.31,170090.0,113.3785,113.4728,113.3502,113.4351,170090.0
2019-04-11 12:40:00,120.31,120.32,120.25,120.27,102180.0,113.4351,113.4445,113.3785,113.3973,102180.0
2019-04-11 12:50:00,120.27,120.32,120.23,120.29,150055.0,113.3973,113.4445,113.3596,113.4162,150055.0
2019-04-11 13:00:00,120.29,120.35,120.23,120.27,169845.0,113.4162,113.4728,113.3596,113.3973,169845.0
2019-04-11 13:10:00,120.27,120.33,120.25,120.3,150258.0,113.3973,113.4539,113.3785,113.4256,150258.0
2019-04-11 13:20:00,120.3,120.35,120.25,120.25,106875.0,113.4256,113.4728,113.3785,113.3785,106875.0
2019-04-11 13:30:00,120.26,120.28,120.16,120.18,173032.0,113.3879,113.4068,113.2936,113.3125,173032.0
2019-04-11 13:40:00,120.17,120.27,120.13,120.25,146749.0,113.3031,113.3973,113.2653,113.3785,146749.0
2019-04-11 13:50:00,120.26,120.3,120.15,120.18,178084.0,113.3879,113.4256,113.2842,113.3125,178084.0
2019-04-11 14:00:00,120.17,120.24,120.09,120.13,162504.0,113.3031,113.3691,113.2276,113.2653,162504.0
2019-04-11 14:10:00,120.12,120.15,120.03,120.09,151948.0,113.2559,113.2842,113.1711,113.2276,151948.0
2019-04-11 14:20:00,120.1,120.13,120.0,120.0,142840.0,113.2371,113.2653,113.1428,113.1428,142840.0
2019-04-11 14:30:00,120.01,120.09,119.95,119.96,168919.0,113.1522,113.2276,113.0956,113.1051,168919.0
2019-04-11 14:40:00,119.96,120.09,119.94,120.01,166021.0,113.1051,113.2276,113.0862,113.1522,166021.0
2019-04-11 14:50:00,120.01,120.07,119.93,120.07,168294.0,113.1522,113.2088,113.0768,113.2088,168294.0
2019-04-11 15:00:00,120.07,120.15,120.03,120.13,218139.0,113.2088,113.2842,113.1711,113.2653,218139.0
2019-04-11 15:10:00,120.14,120.16,120.07,120.09,172351.0,113.2748,113.2936,113.2088,113.2276,172351.0
2019-04-11 15:20:00,120.1,120.13,119.98,119.99,190706.0,113.2371,113.2653,113.1239,113.1333,190706.0
2019-04-11 15:30:00,119.99,120.12,119.98,120.11,251402.0,113.1333,113.2559,113.1239,113.2465,251402.0
2019-04-11 15:40:00,120.11,120.11,119.97,119.98,323955.0,113.2465,113.2465,113.1145,113.1239,323955.0
2019-04-11 15:50:00,119.98,120.34,119.96,120.33,1348157.0,113.1239,113.4633,113.1051,113.4539,1348157.0
2019-04-12 09:30:00,120.76,120.82,120.4,120.67,1178031.0,113.8593,113.9159,113.5199,113.7745,1178031.0
2019-04-12 09:40:00,120.67,120.98,120.37,120.44,734559.0,113.7745,114.0668,113.4916,113.5576,734559.0
2019-04-12 09:50:00,120.45,120.73,120.4,120.63,512355.0,113.5671,113.8311,113.5199,113.7368,512355.0
2019-04-12 10:00:00,120.63,120.73,120.53,120.55,416651.0,113.7368,113.8311,113.6425,113.6613,416651.0
2019-04-12 10:10:00,120.56,120.66,120.41,120.64,470876.0,113.6708,113.7651,113.5293,113.7462,470876.0
2019-04-12 10:20:00,120.64,120.92,120.59,120.88,537191.0,113.7462,114.0102,113.6991,113.9725,537191.0
2019-04-12 10:30:00,120.88,120.9,120.74,120.8,343633.0,113.9725,113.9913,113.8405,113.8971,343633.0
2019-04-12 10:40:00,120.8,120.82,120.55,120.63,404057.0,113.8971,113.9159,113.6613,113.7368,404057.0
2019-04-12 10:50:00,120.64,120.72,120.59,120.65,286716.0,113.7462,113.8216,113.6991,113.7556,286716.0
2019-04-12 11:00:00,120.66,120.66,120.49,120.52,292066.0,113.7651,113.7651,113.6048,113.6331,292066.0
2019-04-12 11:10:00,120.51,120.53,120.39,120.49,284028.0,113.6236,113.6425,113.5105,113.6048,284028.0
2019-04-12 11:20:00,120.48,120.64,120.47,120.55,201945.0,113.5953,113.7462,113.5859,113.6613,201945.0
2019-04-12 11:30:00,120.56,120.77,120.54,120.76,236058.0,113.6708,113.8688,113.6519,113.8593,236058.0
2019-04-12 11:40:00,120.77,120.81,120.66,120.7,227609.0,113.8688,113.9065,113.7651,113.8028,227609.0
2019-04-12 11:50:00,120.71,120.76,120.67,120.74,143261.0,113.8122,113.8593,113.7745,113.8405,143261.0
2019-04-12 12:00:00,120.74,120.77,120.62,120.69,209689.0,113.8405,113.8688,113.7273,113.7933,209689.0
2019-04-12 12:10:00,120.69,120.74,120.61,120.7,280700.0,113.7933,113.8405,113.7179,113.8028,280700.0
2019-04-12 12:20:00,120.7,120.7,120.61,120.65,230660.0,113.8028,113.8028,113.7179,113.7556,230660.0
2019-04-12 12:30:00,120.65,120.67,120.57,120.66,400784.0,113.7556,113.7745,113.6802,113.7651,400784.0
2019-04-12 12:40:00,120.66,120.69,120.57,120.58,311866.0,113.7651,113.7933,113.6802,113.6896,311866.0
2019-04-12 12:50:00,120.58,120.67,120.56,120.65,221476.0,113.6896,113.7745,113.6708,113.7556,221476.0
2019-04-12 13:00:00,120.64,120.68,120.58,120.63,227953.0,113.7462,113.7839,113.6896,113.7368,227953.0
2019-04-12 13:10:00,120.63,120.68,120.61,120.65,216012.0,113.7368,113.7839,113.7179,113.7556,216012.0
2019-04-12 13:20:00,120.64,120.65,120.52,120.56,273039.0,113.7462,113.7556,113.6331,113.6708,273039.0
2019-04-12 13:30:00,120.57,120.64,120.56,120.63,146092.0,113.6802,113.7462,113.6708,113.7368,146092.0
2019-04-12 13:40:00,120.62,120.64,120.57,120.57,120820.0,113.7273,113.7462,113.6802,113.6802,120820.0
2019-04-12 13:50:00,120.58,120.59,120.47,120.47,194919.0,113.6896,113.6991,113.5859,113.5859,194919.0
2019-04-12 14:00:00,120.48,120.63,120.43,120.62,274645.0,113.5953,113.7368,113.5482,113.7273,274645.0
2019-04-12 14:10:00,120.62,120.68,120.58,120.59,261757.0,113.7273,113.7839,113.6896,113.6991,261757.0
2019-04-12 14:20:00,120.6,120.67,120.54,120.59,404167.0,113.7085,113.7745,113.6519,113.6991,404167.0
2019-04-12 14:30:00,120.58,120.62,120.54,120.62,209986.0,113.6896,113.7273,113.6519,113.7273,209986.0
2019-04-12 14:40:00,120.62,120.67,120.58,120.61,198631.0,113.7273,113.7745,113.6896,113.7179,198631.0
2019-04-12 14:50:00,120.61,120.64,120.56,120.58,153064.0,113.7179,113.7462,113.6708,113.6896,153064.0
2019-04-12 15:00:00,120.58,120.6,120.54,120.56,222403.0,113.6896,113.7085,113.6519,113.6708,222403.0
2019-04-12 15:10:00,120.56,120.65,120.56,120.64,216359.0,113.6708,113.7556,113.6708,113.7462,216359.0
2019-04-12 15:20:00,120.63,120.73,120.61,120.71,415476.0,113.7368,113.8311,113.7179,113.8122,415476.0
2019-04-12 15:30:00,120.71,120.8,120.66,120.8,462817.0,113.8122,113.8971,113.7651,113.8971,462817.0
2019-04-12 15:40:00,120.79,120.82,120.72,120.78,331749.0,113.8876,113.9159,113.8216,113.8782,331749.0
2019-04-12 15:50:00,120.78,120.98,120.64,120.96,1210156.0,113.8782,114.0668,113.7462,114.0479,1210156.0
2019-04-15 09:30:00,120.94,121.48,120.81,121.43,991736.0,114.0291,114.5382,113.9065,114.4911,991736.0
2019-04-15 09:40:00,121.43,121.58,121.37,121.4,516947.0,114.4911,114.6325,114.4345,114.4628,516947.0
2019-04-15 09:50:00,121.41,121.42,121.2,121.32,438754.0,114.4722,114.4816,114.2742,114.3873,438754.0
2019-04-15 10:00:00,121.32,121.35,121.13,121.16,388761.0,114.3873,114.4156,114.2082,114.2365,388761.0
2019-04-15 10:10:00,121.15,121.22,120.98,121.05,304330.0,114.2271,114.2931,114.0668,114.1328,304330.0
2019-04-15 10:20:00,121.06,121.08,120.75,120.76,266607.0,114.1422,114.1611,113.8499,113.8593,266607.0
2019-04-15 10:30:00,120.76,120.77,120.63,120.67,404610.0,113.8593,113.8688,113.7368,113.7745,404610.0
2019-04-15 10:40:00,120.69,120.81,120.57,120.79,263312.0,113.7933,113.9065,113.6802,113.8876,263312.0
2019-04-15 10:50:00,120.8,120.92,120.77,120.85,257473.0,113.8971,114.0102,113.8688,113.9442,257473.0
2019-04-15 11:00:00,120.85,120.98,120.81,120.98,312316.0,113.9442,114.0668,113.9065,114.0668,312316.0
2019-04-15 11:10:00,120.97,121.04,120.93,120.99,330325.0,114.0573,114.1233,114.0196,114.0762,330325.0
2019-04-15 11:20:00,120.99,121.06,120.94,121.06,154159.0,114.0762,114.1422,114.0291,114.1422,154159.0
2019-04-15 11:30:00,121.06,121.07,120.8,120.82,237766.0,114.1422,114.1516,113.8971,113.9159,237766.0
2019-04-15 11:40:00,120.83,120.85,120.73,120.81,216759.0,113.9253,113.9442,113.8311,113.9065,216759.0
2019-04-15 11:50:00,120.81,120.94,120.8,120.92,152162.0,113.9065,114.0291,113.8971,114.0102,152162.0
2019-04-15 12:00:00,120.93,120.95,120.81,120.84,214672.0,114.0196,114.0385,113.9065,113.9348,214672.0
2019-04-15 12:10:00,120.83,120.83,120.75,120.8,135397.0,113.9253,113.9253,113.8499,113.8971,135397.0
2019-04-15 12:20:00,120.81,120.82,120.75,120.77,157891.0,113.9065,113.9159,113.8499,113.8688,157891.0
2019-04-15 12:30:00,120.77,120.91,120.76,120.9,148681.0,113.8688,114.0008,113.8593,113.9913,148681.0
2019-04-15 12:40:00,120.89,120.92,120.81,120.86,177088.0,113.9819,114.0102,113.9065,113.9536,177088.0
2019-04-15 12:50:00,120.86,120.9,120.8,120.83,193329.0,113.9536,113.9913,113.8971,113.9253,193329.0
2019-04-15 13:00:00,120.83,121.0,120.78,120.9,255892.0,113.9253,114.0856,113.8782,113.9913,255892.0
2019-04-15 13:10:00,120.92,120.99,120.86,120.9,146736.0,114.0102,114.0762,113.9536,113.9913,146736.0
2019-04-15 13:20:00,120.9,120.91,120.81,120.84,126980.0,113.9913,114.0008,113.9065,113.9348,126980.0
2019-04-15 13:30:00,120.83,120.93,120.81,120.93,160370.0,113.9253,114.0196,113.9065,114.0196,160370.0
2019-04-15 13:40:00,120.93,120.97,120.87,120.94,164646.0,114.0196,114.0573,113.9631,114.0291,164646.0
2019-04-15 13:50:00,120.93,120.96,120.91,120.95,201615.0,114.0196,114.0479,114.0008,114.0385,201615.0
2019-04-15 14:00:00,120.94,121.02,120.94,120.99,180455.0,114.0291,114.1045,114.0291,114.0762,180455.0
2019-04-15 14:10:00,120.98,121.05,120.93,121.02,248090.0,114.0668,114.1328,114.0196,114.1045,248090.0
2019-04-15 14:20:00,121.02,121.06,120.97,121.0,286943.0,114.1045,114.1422,114.0573,114.0856,286943.0
2019-04-15 14:30:00,121.01,121.14,121.0,121.08,284946.0,114.0951,114.2176,114.0856,114.1611,284946.0
2019-04-15 14:40:00,121.08,121.14,121.02,121.05,260218.0,114.1611,114.2176,114.1045,114.1328,260218.0
2019-04-15 14:50:00,121.05,121.12,120.98,121.1,329993.0,114.1328,114.1988,114.0668,114.1799,329993.0
2019-04-15 15:00:00,121.11,121.22,121.06,121.16,272626.0,114.1893,114.2931,114.1422,114.2365,272626.0
2019-04-15 15:10:00,121.17,121.26,121.17,121.2,253213.0,114.2459,114.3308,114.2459,114.2742,253213.0
2019-04-15 15:20:00,121.21,121.25,121.14,121.16,246735.0,114.2836,114.3213,114.2176,114.2365,246735.0
2019-04-15 15:30:00,121.15,121.18,121.09,121.1,319975.0,114.2271,114.2553,114.1705,114.1799,319975.0
2019-04-15 15:40:00,121.1,121.21,121.09,121.14,277140.0,114.1799,114.2836,114.1705,114.2176,277140.0
2019-04-15 15:50:00,121.14,121.21,121.02,121.06,836855.0,114.2176,114.2836,114.1045,114.1422,836855.0
2019-04-16 09:30:00,121.64,121.65,121.0,121.14,1044608.0,114.6891,114.6985,114.0856,114.2176,1044608.0
2019-04-16 09:40:00,121.13,121.15,120.97,121.07,511898.0,114.2082,114.2271,114.0573,114.1516,511898.0
2019-04-16 09:50:00,121.06,121.26,120.94,121.26,420825.0,114.1422,114.3308,114.0291,114.3308,420825.0
2019-04-16 10:00:00,121.25,121.37,121.2,121.27,327385.0,114.3213,114.4345,114.2742,114.3402,327385.0
2019-04-16 10:10:00,121.28,121.54,121.27,121.36,412457.0,114.3496,114.5948,114.3402,114.4251,412457.0
2019-04-16 10:20:00,121.36,121.39,121.14,121.2,340799.0,114.4251,114.4533,114.2176,114.2742,340799.0
2019-04-16 10:30:00,121.21,121.23,121.08,121.19,290984.0,114.2836,114.3025,114.1611,114.2648,290984.0
2019-04-16 10:40:00,121.2,121.22,121.01,121.11,241888.0,114.2742,114.2931,114.0951,114.1893,241888.0
2019-04-16 10:50:00,121.12,121.23,121.07,121.15,221656.0,114.1988,114.3025,114.1516,114.2271,221656.0
2019-04-16 11:00:00,121.15,121.26,121.08,121.24,267283.0,114.2271,114.3308,114.1611,114.3119,267283.0
2019-04-16 11:10:00,121.24,121.32,121.19,121.2,286483.0,114.3119,114.3873,114.2648,114.2742,286483.0
2019-04-16 11:20:00,121.2,121.23,121.07,121.11,162791.0,114.2742,114.3025,114.1516,114.1893,162791.0
2019-04-16 11:30:00,121.1,121.21,121.01,121.18,241093.0,114.1799,114.2836,114.0951,114.2553,241093.0
2019-04-16 11:40:00,121.17,121.18,121.02,121.14,176514.0,114.2459,114.2553,114.1045,114.2176,176514.0
2019-04-16 11:50:00,121.15,121.23,121.1,121.12,200738.0,114.2271,114.3025,114.1799,114.1988,200738.0
2019-04-16 12:00:00,121.12,121.17,120.99,121.01,257179.0,114.1988,114.2459,114.0762,114.0951,257179.0
2019-04-16 12:10:00,121.03,121.13,120.97,121.12,240858.0,114.1139,114.2082,114.0573,114.1988,240858.0
2019-04-16 12:20:00,121.12,121.15,121.0,121.05,156043.0,114.1988,114.2271,114.0856,114.1328,156043.0
2019-04-16 12:30:00,121.05,121.1,121.0,121.07,107687.0,114.1328,114.1799,114.0856,114.1516,107687.0
2019-04-16 12:40:00,121.07,121.08,120.97,121.04,125272.0,114.1516,114.1611,114.0573,114.1233,125272.0
2019-04-16 12:50:00,121.04,121.2,121.03,121.18,181851.0,114.1233,114.2742,114.1139,114.2553,181851.0
2019-04-16 13:00:00,121.18,121.21,121.11,121.21,106050.0,114.2553,114.2836,114.1893,114.2836,106050.0
2019-04-16 13:10:00,121.21,121.22,121.15,121.18,114046.0,114.2836,114.2931,114.2271,114.2553,114046.0
2019-04-16 13:20:00,121.18,121.18,121.12,121.13,110863.0,114.2553,114.2553,114.1988,114.2082,110863.0
2019-04-16 13:30:00,121.13,121.17,121.08,121.09,119382.0,114.2082,114.2459,114.1611,114.1705,119382.0
2019-04-16 13:40:00,121.09,121.16,121.07,121.13,117042.0,114.1705,114.2365,114.1516,114.2082,117042.0
2019-04-16 13:50:00,121.14,121.15,121.04,121.12,141221.0,114.2176,114.2271,114.1233,114.1988,141221.0
2019-04-16 14:00:00,121.11,121.16,121.06,121.09,171017.0,114.1893,114.2365,114.1422,114.1705,171017.0
2019-04-16 14:10:00,121.09,121.11,121.01,121.02,198872.0,114.1705,114.1893,114.0951,114.1045,198872.0
2019-04-16 14:20:00,121.03,121.14,121.02,121.07,203285.0,114.1139,114.2176,114.1045,114.1516,203285.0
2019-04-16 14:30:00,121.08,121.1,121.02,121.04,135173.0,114.1611,114.1799,114.1045,114.1233,135173.0
2019-04-16 14:40:00,121.03,121.11,121.01,121.11,153581.0,114.1139,114.1893,114.0951,114.1893,153581.0
2019-04-16 14:50:00,121.11,121.14,120.98,121.01,232982.0,114.1893,114.2176,114.0668,114.0951,232982.0
2019-04-16 15:00:00,121.01,121.06,120.98,120.99,234030.0,114.0951,114.1422,114.0668,114.0762,234030.0
2019-04-16 15:10:00,120.99,121.01,120.8,120.85,278598.0,114.0762,114.0951,113.8971,113.9442,278598.0
2019-04-16 15:20:00,120.84,120.84,120.62,120.66,352391.0,113.9348,113.9348,113.7273,113.7651,352391.0
2019-04-16 15:30:00,120.65,120.65,120.1,120.34,672343.0,113.7556,113.7556,113.2371,113.4633,672343.0
2019-04-16 15:40:00,120.34,120.64,120.33,120.61,418754.0,113.4633,113.7462,113.4539,113.7179,418754.0
2019-04-16 15:50:00,120.61,120.8,120.57,120.79,802304.0,113.7179,113.8971,113.6802,113.8876,802304.0
2019-04-17 09:30:00,121.19,121.44,120.98,121.17,1037846.0,114.2648,114.5005,114.0668,114.2459,1037846.0
2019-04-17 09:40:00,121.16,121.21,120.92,121.06,654947.0,114.2365,114.2836,114.0102,114.1422,654947.0
2019-04-17 09:50:00,121.07,121.19,120.79,120.84,583801.0,114.1516,114.2648,113.8876,113.9348,583801.0
2019-04-17 10:00:00,120.84,120.85,120.54,120.82,522642.0,113.9348,113.9442,113.6519,113.9159,522642.0
2019-04-17 10:10:00,120.82,120.97,120.72,120.87,542828.0,113.9159,114.0573,113.8216,113.9631,542828.0
2019-04-17 10:20:00,120.87,121.19,120.86,121.12,435106.0,113.9631,114.2648,113.9536,114.1988,435106.0
2019-04-17 10:30:00,121.13,121.22,121.02,121.17,385695.0,114.2082,114.2931,114.1045,114.2459,385695.0
2019-04-17 10:40:00,121.17,121.32,121.14,121.27,429577.0,114.2459,114.3873,114.2176,114.3402,429577.0
2019-04-17 10:50:00,121.26,121.31,121.01,121.06,275729.0,114.3308,114.3779,114.0951,114.1422,275729.0
2019-04-17 11:00:00,121.06,121.18,120.91,121.15,317023.0,114.1422,114.2553,114.0008,114.2271,317023.0
2019-04-17 11:10:00,121.15,121.17,121.02,121.12,196016.0,114.2271,114.2459,114.1045,114.1988,196016.0
2019-04-17 11:20:00,121.12,121.12,120.91,121.01,306442.0,114.1988,114.1988,114.0008,114.0951,306442.0
2019-04-17 11:30:00,121.01,121.13,120.89,121.11,410791.0,114.0951,114.2082,113.9819,114.1893,410791.0
2019-04-17 11:40:00,121.1,121.26,121.02,121.25,304807.0,114.1799,114.3308,114.1045,114.3213,304807.0
2019-04-17 11:50:00,121.25,121.34,121.14,121.17,338942.0,114.3213,114.4062,114.2176,114.2459,338942.0
2019-04-17 12:00:00,121.17,121.23,121.0,121.01,259178.0,114.2459,114.3025,114.0856,114.0951,259178.0
2019-04-17 12:10:00,121.02,121.07,120.91,121.02,389337.0,114.1045,114.1516,114.0008,114.1045,389337.0
2019-04-17 12:20:00,121.02,121.24,120.97,121.23,321492.0,114.1045,114.3119,114.0573,114.3025,321492.0
2019-04-17 12:30:00,121.23,121.41,121.2,121.34,356800.0,114.3025,114.4722,114.2742,114.4062,356800.0
2019-04-17 12:40:00,121.35,121.37,121.26,121.26,190796.0,114.4156,114.4345,114.3308,114.3308,190796.0
2019-04-17 12:50:00,121.26,121.47,121.26,121.41,229974.0,114.3308,114.5288,114.3308,114.4722,229974.0
2019-04-17 13:00:00,121.41,121.48,121.38,121.45,185197.0,114.4722,114.5382,114.4439,114.5099,185197.0
2019-04-17 13:10:00,121.45,121.49,121.41,121.44,185858.0,114.5099,114.5476,114.4722,114.5005,185858.0
2019-04-17 13:20:00,121.45,121.47,121.21,121.24,311260.0,114.5099,114.5288,114.2836,114.3119,311260.0
2019-04-17 13:30:00,121.25,121.43,121.2,121.41,254385.0,114.3213,114.4911,114.2742,114.4722,254385.0
2019-04-17 13:40:00,121.4,121.57,121.4,121.57,331152.0,114.4628,114.6231,114.4628,114.6231,331152.0
2019-04-17 13:50:00,121.57,121.58,121.35,121.35,302483.0,114.6231,114.6325,114.4156,114.4156,302483.0
2019-04-17 14:00:00,121.35,121.45,121.33,121.36,168131.0,114.4156,114.5099,114.3968,114.4251,168131.0
2019-04-17 14:10:00,121.36,121.43,121.19,121.41,270810.0,114.4251,114.4911,114.2648,114.4722,270810.0
2019-04-17 14:20:00,121.41,121.44,121.17,121.21,199239.0,114.4722,114.5005,114.2459,114.2836,199239.0
2019-04-17 14:30:00,121.21,121.35,121.21,121.23,222355.0,114.2836,114.4156,114.2836,114.3025,222355.0
2019-04-17 14:40:00,121.22,121.35,121.18,121.35,171703.0,114.2931,114.4156,114.2553,114.4156,171703.0
2019-04-17 14:50:00,121.34,121.42,121.34,121.36,268549.0,114.4062,114.4816,114.4062,114.4251,268549.0
2019-04-17 15:00:00,121.37,121.49,121.37,121.44,227845.0,114.4345,114.5476,114.4345,114.5005,227845.0
2019-04-17 15:10:00,121.44,121.48,121.37,121.39,355418.0,114.5005,114.5382,114.4345,114.4533,355418.0
2019-04-17 15:20:00,121.38,121.38,121.22,121.27,256198.0,114.4439,114.4439,114.2931,114.3402,256198.0
2019-04-17 15:30:00,121.27,121.49,121.27,121.47,259616.0,114.3402,114.5476,114.3402,114.5288,259616.0
2019-04-17 15:40:00,121.47,121.62,121.46,121.61,510185.0,114.5288,114.6702,114.5193,114.6608,510185.0
2019-04-17 15:50:00,121.61,121.85,121.58,121.75,1414437.0,114.6608,114.8871,114.6325,114.7928,1414437.0
2019-04-18 09:30:00,122.16,122.58,121.66,121.78,4250912.0,115.1793,115.5753,114.7079,114.8211,4250912.0
2019-04-18 09:40:00,121.78,121.8,121.3,121.58,944983.0,114.8211,114.8399,114.3685,114.6325,944983.0
2019-04-18 09:50:00,121.58,121.73,121.51,121.56,574191.0,114.6325,114.7739,114.5665,114.6136,574191.0
2019-04-18 10:00:00,121.57,121.86,121.48,121.8,569328.0,114.6231,114.8965,114.5382,114.8399,569328.0
2019-04-18 10:10:00,121.8,122.09,121.75,122.05,599976.0,114.8399,115.1133,114.7928,115.0756,599976.0
2019-04-18 10:20:00,122.04,122.25,121.83,121.91,527339.0,115.0662,115.2642,114.8682,114.9436,527339.0
2019-04-18 10:30:00,121.91,121.99,121.71,121.82,395214.0,114.9436,115.0191,114.7551,114.8588,395214.0
2019-04-18 10:40:00,121.82,122.26,121.68,122.26,482651.0,114.8588,115.2736,114.7268,115.2736,482651.0
2019-04-18 10:50:00,122.27,122.3,122.0,122.16,346752.0,115.2831,115.3113,115.0285,115.1793,346752.0
2019-04-18 11:00:00,122.16,122.25,122.01,122.25,324360.0,115.1793,115.2642,115.0379,115.2642,324360.0
2019-04-18 11:10:00,122.24,122.4,122.17,122.29,316739.0,115.2548,115.4056,115.1888,115.3019,316739.0
2019-04-18 11:20:00,122.29,122.34,122.04,122.04,307169.0,115.3019,115.3491,115.0662,115.0662,307169.0
2019-04-18 11:30:00,122.05,122.24,122.04,122.21,365727.0,115.0756,115.2548,115.0662,115.2265,365727.0
2019-04-18 11:40:00,122.21,122.34,122.19,122.3,314831.0,115.2265,115.3491,115.2076,115.3113,314831.0
2019-04-18 11:50:00,122.3,122.47,122.24,122.45,353325.0,115.3113,115.4716,115.2548,115.4528,353325.0
2019-04-18 12:00:00,122.44,122.51,122.32,122.46,356358.0,115.4433,115.5093,115.3302,115.4622,356358.0
2019-04-18 12:10:00,122.46,122.48,122.37,122.47,264958.0,115.4622,115.4811,115.3773,115.4716,264958.0
2019-04-18 12:20:00,122.47,122.5,122.4,122.41,244826.0,115.4716,115.4999,115.4056,115.4151,244826.0
2019-04-18 12:30:00,122.4,122.56,122.37,122.52,563837.0,115.4056,115.5565,115.3773,115.5188,563837.0
2019-04-18 12:40:00,122.52,122.95,122.51,122.94,985337.0,115.5188,115.9242,115.5093,115.9148,985337.0
2019-04-18 12:50:00,122.94,122.99,122.83,122.88,520323.0,115.9148,115.9619,115.8111,115.8582,520323.0
2019-04-18 13:00:00,122.88,122.91,122.8,122.84,281583.0,115.8582,115.8865,115.7828,115.8205,281583.0
2019-04-18 13:10:00,122.84,122.89,122.81,122.84,238476.0,115.8205,115.8676,115.7922,115.8205,238476.0
2019-04-18 13:20:00,122.84,122.94,122.82,122.88,249104.0,115.8205,115.9148,115.8016,115.8582,249104.0
2019-04-18 13:30:00,122.87,122.89,122.78,122.82,249746.0,115.8488,115.8676,115.7639,115.8016,249746.0
2019-04-18 13:40:00,122.81,122.96,122.79,122.96,233979.0,115.7922,115.9336,115.7733,115.9336,233979.0
2019-04-18 13:50:00,122.96,123.07,122.95,123.03,386552.0,115.9336,116.0373,115.9242,115.9996,386552.0
2019-04-18 14:00:00,123.03,123.14,122.99,123.11,356163.0,115.9996,116.1033,115.9619,116.0751,356163.0
2019-04-18 14:10:00,123.11,123.34,123.11,123.21,368831.0,116.0751,116.2919,116.0751,116.1693,368831.0
2019-04-18 14:20:00,123.21,123.28,123.13,123.21,419525.0,116.1693,116.2353,116.0939,116.1693,419525.0
2019-04-18 14:30:00,123.21,123.26,123.11,123.12,280510.0,116.1693,116.2165,116.0751,116.0845,280510.0
2019-04-18 14:40:00,123.12,123.36,123.12,123.28,292943.0,116.0845,116.3108,116.0845,116.2353,292943.0
2019-04-18 14:50:00,123.28,123.5,123.27,123.42,409486.0,116.2353,116.4428,116.2259,116.3673,409486.0
2019-04-18 15:00:00,123.42,123.43,123.2,123.23,331355.0,116.3673,116.3768,116.1599,116.1882,331355.0
2019-04-18 15:10:00,123.22,123.33,123.22,123.32,285520.0,116.1788,116.2825,116.1788,116.2731,285520.0
2019-04-18 15:20:00,123.31,123.34,123.29,123.3,329929.0,116.2636,116.2919,116.2448,116.2542,329929.0
2019-04-18 15:30:00,123.29,123.42,123.17,123.32,638417.0,116.2448,116.3673,116.1316,116.2731,638417.0
2019-04-18 15:40:00,123.32,123.42,123.28,123.41,561748.0,116.2731,116.3673,116.2353,116.3579,561748.0
2019-04-18 15:50:00,123.41,123.52,123.3,123.37,2122335.0,116.3579,116.4616,116.2542,116.3202,2122335.0
2019-04-22 09:30:00,122.62,123.38,122.57,123.27,1080216.0,115.6131,116.3296,115.5659,116.2259,1080216.0
2019-04-22 09:40:00,123.27,123.41,123.2,123.26,628619.0,116.2259,116.3579,116.1599,116.2165,628619.0
2019-04-22 09:50:00,123.26,123.37,123.21,123.28,315371.0,116.2165,116.3202,116.1693,116.2353,315371.0
2019-04-22 10:00:00,123.28,123.81,123.28,123.65,527452.0,116.2353,116.7351,116.2353,116.5842,527452.0
2019-04-22 10:10:00,123.64,123.67,123.51,123.64,329821.0,116.5748,116.6031,116.4522,116.5748,329821.0
2019-04-22 10:20:00,123.64,123.85,123.57,123.81,313441.0,116.5748,116.7728,116.5088,116.7351,313441.0
2019-04-22 10:30:00,123.82,123.87,123.47,123.5,331122.0,116.7445,116.7916,116.4145,116.4428,331122.0
2019-04-22 10:40:00,123.51,123.6,123.38,123.48,368371.0,116.4522,116.5371,116.3296,116.4239,368371.0
2019-04-22 10:50:00,123.48,123.72,123.44,123.7,356464.0,116.4239,116.6502,116.3862,116.6313,356464.0
2019-04-22 11:00:00,123.7,123.8,123.6,123.65,281323.0,116.6313,116.7256,116.5371,116.5842,281323.0
2019-04-22 11:10:00,123.67,123.86,123.65,123.85,210493.0,116.6031,116.7822,116.5842,116.7728,210493.0
2019-04-22 11:20:00,123.86,123.99,123.81,123.98,333712.0,116.7822,116.9048,116.7351,116.8953,333712.0
2019-04-22 11:30:00,123.98,124.0,123.85,123.85,426681.0,116.8953,116.9142,116.7728,116.7728,426681.0
2019-04-22 11:40:00,123.86,123.9,123.83,123.87,180430.0,116.7822,116.8199,116.7539,116.7916,180430.0
2019-04-22 11:50:00,123.88,123.88,123.76,123.8,230673.0,116.8011,116.8011,116.6879,116.7256,230673.0
2019-04-22 12:00:00,123.79,123.79,123.68,123.68,162127.0,116.7162,116.7162,116.6125,116.6125,162127.0
2019-04-22 12:10:00,123.68,123.82,123.66,123.73,266279.0,116.6125,116.7445,116.5936,116.6596,266279.0
2019-04-22 12:20:00,123.73,123.73,123.6,123.65,224914.0,116.6596,116.6596,116.5371,116.5842,224914.0
2019-04-22 12:30:00,123.65,123.76,123.63,123.7,226162.0,116.5842,116.6879,116.5653,116.6313,226162.0
2019-04-22 12:40:00,123.7,123.73,123.63,123.64,143982.0,116.6313,116.6596,116.5653,116.5748,143982.0
2019-04-22 12:50:00,123.64,123.65,123.56,123.58,101764.0,116.5748,116.5842,116.4993,116.5182,101764.0
2019-04-22 13:00:00,123.58,123.62,123.44,123.48,212580.0,116.5182,116.5559,116.3862,116.4239,212580.0
2019-04-22 13:10:00,123.49,123.56,123.4,123.42,148421.0,116.4333,116.4993,116.3485,116.3673,148421.0
2019-04-22 13:20:00,123.43,123.51,123.36,123.37,205617.0,116.3768,116.4522,116.3108,116.3202,205617.0
2019-04-22 13:30:00,123.37,123.55,123.36,123.54,257352.0,116.3202,116.4899,116.3108,116.4805,257352.0
2019-04-22 13:40:00,123.53,123.61,123.51,123.58,260646.0,116.4711,116.5465,116.4522,116.5182,260646.0
2019-04-22 13:50:00,123.59,123.67,123.57,123.6,156676.0,116.5276,116.6031,116.5088,116.5371,156676.0
2019-04-22 14:00:00,123.61,123.65,123.5,123.56,158520.0,116.5465,116.5842,116.4428,116.4993,158520.0
2019-04-22 14:10:00,123.56,123.66,123.55,123.65,183289.0,116.4993,116.5936,116.4899,116.5842,183289.0
2019-04-22 14:20:00,123.64,123.7,123.61,123.65,178397.0,116.5748,116.6313,116.5465,116.5842,178397.0
2019-04-22 14:30:00,123.65,123.66,123.59,123.62,149532.0,116.5842,116.5936,116.5276,116.5559,149532.0
2019-04-22 14:40:00,123.62,123.64,123.54,123.63,175877.0,116.5559,116.5748,116.4805,116.5653,175877.0
2019-04-22 14:50:00,123.62,123.67,123.57,123.6,144576.0,116.5559,116.6031,116.5088,116.5371,144576.0
2019-04-22 15:00:00,123.6,123.61,123.5,123.51,160871.0,116.5371,116.5465,116.4428,116.4522,160871.0
2019-04-22 15:10:00,123.51,123.57,123.5,123.57,189143.0,116.4522,116.5088,116.4428,116.5088,189143.0
2019-04-22 15:20:00,123.57,123.58,123.46,123.54,278510.0,116.5088,116.5182,116.4051,116.4805,278510.0
2019-04-22 15:30:00,123.54,123.65,123.5,123.56,403322.0,116.4805,116.5842,116.4428,116.4993,403322.0
2019-04-22 15:40:00,123.57,123.68,123.56,123.67,357496.0,116.5088,116.6125,116.4993,116.6031,357496.0
2019-04-22 15:50:00,123.67,123.77,123.58,123.76,980785.0,116.6031,116.6973,116.5182,116.6879,980785.0
2019-04-23 09:30:00,124.18,124.23,123.83,124.03,1210513.0,117.0839,117.1311,116.7539,116.9425,1210513.0
2019-04-23 09:40:00,124.02,124.49,124.01,124.4,1016503.0,116.9331,117.3762,116.9236,117.2913,1016503.0
2019-04-23 09:50:00,124.41,125.0,124.39,124.84,733638.0,117.3008,117.8571,117.2819,117.7062,733638.0
2019-04-23 10:00:00,124.85,125.25,124.8,124.88,987069.0,117.7156,118.0928,117.6685,117.7439,987069.0
2019-04-23 10:10:00,124.88,124.95,124.61,124.7,720883.0,117.7439,117.8099,117.4893,117.5742,720883.0
2019-04-23 10:20:00,124.71,124.8,124.48,124.8,524785.0,117.5836,117.6685,117.3668,117.6685,524785.0
2019-04-23 10:30:00,124.79,124.82,124.49,124.55,423802.0,117.6591,117.6873,117.3762,117.4328,423802.0
2019-04-23 10:40:00,124.56,124.71,124.47,124.52,371736.0,117.4422,117.5836,117.3573,117.4045,371736.0
2019-04-23 10:50:00,124.53,124.53,124.37,124.44,404861.0,117.4139,117.4139,117.2631,117.3291,404861.0
2019-04-23 11:00:00,124.45,124.46,124.14,124.18,534276.0,117.3385,117.3479,117.0462,117.0839,534276.0
2019-04-23 11:10:00,124.17,124.48,124.12,124.48,404073.0,117.0745,117.3668,117.0273,117.3668,404073.0
2019-04-23 11:20:00,124.48,124.78,124.47,124.77,435536.0,117.3668,117.6496,117.3573,117.6402,435536.0
2019-04-23 11:30:00,124.76,124.84,124.65,124.65,344670.0,117.6308,117.7062,117.5271,117.5271,344670.0
2019-04-23 11:40:00,124.65,124.76,124.57,124.76,249377.0,117.5271,117.6308,117.4516,117.6308,249377.0
2019-04-23 11:50:00,124.76,124.88,124.73,124.84,346130.0,117.6308,117.7439,117.6025,117.7062,346130.0
2019-04-23 12:00:00,124.84,125.02,124.77,124.97,564435.0,117.7062,117.8759,117.6402,117.8288,564435.0
2019-04-23 12:10:00,124.97,125.03,124.94,124.95,264270.0,117.8288,117.8853,117.8005,117.8099,264270.0
2019-04-23 12:20:00,124.95,124.96,124.78,124.87,264683.0,117.8099,117.8193,117.6496,117.7345,264683.0
2019-04-23 12:30:00,124.86,124.93,124.78,124.9,237735.0,117.7251,117.7911,117.6496,117.7628,237735.0
2019-04-23 12:40:00,124.9,124.99,124.83,124.97,216553.0,117.7628,117.8476,117.6968,117.8288,216553.0
2019-04-23 12:50:00,124.97,125.04,124.93,125.03,255195.0,117.8288,117.8948,117.7911,117.8853,255195.0
2019-04-23 13:00:00,125.03,125.07,124.94,124.98,277280.0,117.8853,117.9231,117.8005,117.8382,277280.0
2019-04-23 13:10:00,124.97,125.05,124.94,125.03,222724.0,117.8288,117.9042,117.8005,117.8853,222724.0
2019-04-23 13:20:00,125.03,125.04,124.94,124.94,242261.0,117.8853,117.8948,117.8005,117.8005,242261.0
2019-04-23 13:30:00,124.94,124.99,124.89,124.95,298402.0,117.8005,117.8476,117.7533,117.8099,298402.0
2019-04-23 13:40:00,124.96,124.97,124.92,124.96,199512.0,117.8193,117.8288,117.7816,117.8193,199512.0
2019-04-23 13:50:00,124.96,124.98,124.9,124.94,213523.0,117.8193,117.8382,117.7628,117.8005,213523.0
2019-04-23 14:00:00,124.93,125.0,124.88,124.99,197038.0,117.7911,117.8571,117.7439,117.8476,197038.0
2019-04-23 14:10:00,124.99,125.09,124.98,125.07,260717.0,117.8476,117.9419,117.8382,117.9231,260717.0
2019-04-23 14:20:00,125.08,125.1,125.01,125.03,193530.0,117.9325,117.9513,117.8665,117.8853,193530.0
2019-04-23 14:30:00,125.03,125.14,125.02,125.1,296026.0,117.8853,117.9891,117.8759,117.9513,296026.0
2019-04-23 14:40:00,125.1,125.22,125.09,125.19,225460.0,117.9513,118.0645,117.9419,118.0362,225460.0
2019-04-23 14:50:00,125.18,125.38,125.17,125.34,405115.0,118.0268,118.2153,118.0173,118.1776,405115.0
2019-04-23 15:00:00,125.34,125.45,125.29,125.39,524211.0,118.1776,118.2813,118.1305,118.2248,524211.0
2019-04-23 15:10:00,125.4,125.4,125.28,125.36,320152.0,118.2342,118.2342,118.1211,118.1965,320152.0
2019-04-23 15:20:00,125.36,125.5,125.3,125.49,374202.0,118.1965,118.3285,118.1399,118.3191,374202.0
2019-04-23 15:30:00,125.49,125.5,125.27,125.34,481653.0,118.3191,118.3285,118.1116,118.1776,481653.0
2019-04-23 15:40:00,125.34,125.34,125.18,125.23,562907.0,118.1776,118.1776,118.0268,118.0739,562907.0
2019-04-23 15:50:00,125.23,125.58,125.23,125.44,1408554.0,118.0739,118.4039,118.0739,118.2719,1408554.0
2019-04-24 09:30:00,125.79,125.85,124.96,125.06,1719728.0,118.6019,118.6585,117.8193,117.9136,1719728.0
2019-04-24 09:40:00,125.06,125.19,124.52,124.73,1409747.0,117.9136,118.0362,117.4045,117.6025,1409747.0
2019-04-24 09:50:00,124.74,124.9,124.64,124.85,783623.0,117.6119,117.7628,117.5176,117.7156,783623.0
2019-04-24 10:00:00,124.85,125.02,124.7,124.88,681008.0,117.7156,117.8759,117.5742,117.7439,681008.0
2019-04-24 10:10:00,124.88,125.15,124.86,125.05,494699.0,117.7439,117.9985,117.7251,117.9042,494699.0
2019-04-24 10:20:00,125.04,125.3,125.0,125.21,564199.0,117.8948,118.1399,117.8571,118.0551,564199.0
2019-04-24 10:30:00,125.22,125.42,125.11,125.15,640026.0,118.0645,118.2531,117.9608,117.9985,640026.0
2019-04-24 10:40:00,125.15,125.19,124.93,124.95,453899.0,117.9985,118.0362,117.7911,117.8099,453899.0
2019-04-24 10:50:00,124.95,125.18,124.9,125.17,523691.0,117.8099,118.0268,117.7628,118.0173,523691.0
2019-04-24 11:00:00,125.18,125.25,125.09,125.11,605442.0,118.0268,118.0928,117.9419,117.9608,605442.0
2019-04-24 11:10:00,125.12,125.19,124.98,125.1,402746.0,117.9702,118.0362,117.8382,117.9513,402746.0
2019-04-24 11:20:00,125.1,125.1,124.93,124.95,442187.0,117.9513,117.9513,117.7911,117.8099,442187.0
2019-04-24 11:30:00,124.95,125.14,124.95,125.06,343813.0,117.8099,117.9891,117.8099,117.9136,343813.0
2019-04-24 11:40:00,125.06,125.08,124.91,124.92,329108.0,117.9136,117.9325,117.7722,117.7816,329108.0
2019-04-24 11:50:00,124.92,124.99,124.87,124.94,256662.0,117.7816,117.8476,117.7345,117.8005,256662.0
2019-04-24 12:00:00,124.94,124.97,124.86,124.91,241202.0,117.8005,117.8288,117.7251,117.7722,241202.0
2019-04-24 12:10:00,124.91,124.99,124.9,124.98,242393.0,117.7722,117.8476,117.7628,117.8382,242393.0
2019-04-24 12:20:00,124.97,125.11,124.91,125.08,336460.0,117.8288,117.9608,117.7722,117.9325,336460.0
2019-04-24 12:30:00,125.08,125.17,125.0,125.13,410987.0,117.9325,118.0173,117.8571,117.9796,410987.0
2019-04-24 12:40:00,125.12,125.19,125.02,125.1,252619.0,117.9702,118.0362,117.8759,117.9513,252619.0
2019-04-24 12:50:00,125.09,125.14,124.97,125.04,247101.0,117.9419,117.9891,117.8288,117.8948,247101.0
2019-04-24 13:00:00,125.04,125.16,125.0,125.1,221880.0,117.8948,118.0079,117.8571,117.9513,221880.0
2019-04-24 13:10:00,125.1,125.13,124.99,125.08,216513.0,117.9513,117.9796,117.8476,117.9325,216513.0
2019-04-24 13:20:00,125.09,125.16,125.07,125.14,167628.0,117.9419,118.0079,117.9231,117.9891,167628.0
2019-04-24 13:30:00,125.15,125.17,125.08,125.13,164984.0,117.9985,118.0173,117.9325,117.9796,164984.0
2019-04-24 13:40:00,125.13,125.15,125.04,125.08,178399.0,117.9796,117.9985,117.8948,117.9325,178399.0
2019-04-24 13:50:00,125.08,125.14,125.04,125.07,239610.0,117.9325,117.9891,117.8948,117.9231,239610.0
2019-04-24 14:00:00,125.06,125.11,125.03,125.05,265306.0,117.9136,117.9608,117.8853,117.9042,265306.0
2019-04-24 14:10:00,125.05,125.15,125.0,125.13,303298.0,117.9042,117.9985,117.8571,117.9796,303298.0
2019-04-24 14:20:00,125.14,125.22,125.08,125.1,340928.0,117.9891,118.0645,117.9325,117.9513,340928.0
2019-04-24 14:30:00,125.09,125.14,125.01,125.12,291147.0,117.9419,117.9891,117.8665,117.9702,291147.0
2019-04-24 14:40:00,125.12,125.25,125.08,125.24,303347.0,117.9702,118.0928,117.9325,118.0833,303347.0
2019-04-24 14:50:00,125.25,125.28,125.16,125.23,283692.0,118.0928,118.1211,118.0079,118.0739,283692.0
2019-04-24 15:00:00,125.23,125.34,125.17,125.34,426151.0,118.0739,118.1776,118.0173,118.1776,426151.0
2019-04-24 15:10:00,125.33,125.42,125.24,125.28,530389.0,118.1682,118.2531,118.0833,118.1211,530389.0
2019-04-24 15:20:00,125.28,125.39,125.24,125.37,467402.0,118.1211,118.2248,118.0833,118.2059,467402.0
2019-04-24 15:30:00,125.38,125.46,125.32,125.33,705075.0,118.2153,118.2908,118.1588,118.1682,705075.0
2019-04-24 15:40:00,125.33,125.36,125.23,125.32,619772.0,118.1682,118.1965,118.0739,118.1588,619772.0
2019-04-24 15:50:00,125.32,125.39,125.0,125.09,2081473.0,118.1588,118.2248,117.8571,117.9419,2081473.0
2019-04-25 09:30:00,130.06,131.37,129.07,129.59,5383490.0,122.6279,123.8631,121.6945,122.1848,5383490.0
2019-04-25 09:40:00,129.58,130.29,129.34,130.05,2142514.0,122.1753,122.8448,121.9491,122.6185,2142514.0
2019-04-25 09:50:00,130.05,130.57,130.05,130.14,1754932.0,122.6185,123.1088,122.6185,122.7033,1754932.0
2019-04-25 10:00:00,130.13,130.34,129.57,129.73,1580192.0,122.6939,122.8919,122.1659,122.3168,1580192.0
2019-04-25 10:10:00,129.73,129.93,128.93,129.31,1659252.0,122.3168,122.5053,121.5625,121.9208,1659252.0
2019-04-25 10:20:00,129.32,129.63,128.83,129.55,1649113.0,121.9302,122.2225,121.4682,122.1471,1649113.0
2019-04-25 10:30:00,129.54,129.68,129.12,129.49,861446.0,122.1376,122.2696,121.7416,122.0905,861446.0
2019-04-25 10:40:00,129.49,129.88,129.44,129.74,704452.0,122.0905,122.4582,122.0433,122.3262,704452.0
2019-04-25 10:50:00,129.73,129.96,129.53,129.88,628320.0,122.3168,122.5336,122.1282,122.4582,628320.0
2019-04-25 11:00:00,129.87,129.96,129.63,129.72,686402.0,122.4488,122.5336,122.2225,122.3073,686402.0
2019-04-25 11:10:00,129.7,129.8,129.48,129.49,556981.0,122.2885,122.3828,122.0811,122.0905,556981.0
2019-04-25 11:20:00,129.5,129.97,129.42,129.88,647786.0,122.0999,122.5431,122.0245,122.4582,647786.0
2019-04-25 11:30:00,129.88,130.18,129.77,130.01,715483.0,122.4582,122.7411,122.3545,122.5808,715483.0
2019-04-25 11:40:00,130.01,130.08,129.74,129.86,508764.0,122.5808,122.6468,122.3262,122.4393,508764.0
2019-04-25 11:50:00,129.85,129.94,129.66,129.67,382062.0,122.4299,122.5148,122.2508,122.2602,382062.0
2019-04-25 12:00:00,129.67,129.82,129.61,129.77,530246.0,122.2602,122.4016,122.2036,122.3545,530246.0
2019-04-25 12:10:00,129.77,129.82,129.64,129.74,373381.0,122.3545,122.4016,122.2319,122.3262,373381.0
2019-04-25 12:20:00,129.73,129.76,129.58,129.59,274880.0,122.3168,122.3451,122.1753,122.1848,274880.0
2019-04-25 12:30:00,129.58,129.7,129.5,129.61,380374.0,122.1753,122.2885,122.0999,122.2036,380374.0
2019-04-25 12:40:00,129.61,129.61,129.32,129.54,296718.0,122.2036,122.2036,121.9302,122.1376,296718.0
2019-04-25 12:50:00,129.55,129.58,129.14,129.28,398506.0,122.1471,122.1753,121.7605,121.8925,398506.0
2019-04-25 13:00:00,129.28,129.29,129.08,129.23,356125.0,121.8925,121.9019,121.7039,121.8453,356125.0
2019-04-25 13:10:00,129.23,129.36,129.18,129.35,263634.0,121.8453,121.9679,121.7982,121.9585,263634.0
2019-04-25 13:20:00,129.35,129.36,129.15,129.21,254059.0,121.9585,121.9679,121.7699,121.8265,254059.0
2019-04-25 13:30:00,129.21,129.23,129.13,129.21,199064.0,121.8265,121.8453,121.7511,121.8265,199064.0
2019-04-25 13:40:00,129.21,129.37,129.15,129.29,325990.0,121.8265,121.9773,121.7699,121.9019,325990.0
2019-04-25 13:50:00,129.29,129.48,129.27,129.47,221460.0,121.9019,122.0811,121.8831,122.0716,221460.0
2019-04-25 14:00:00,129.48,129.77,129.47,129.77,314852.0,122.0811,122.3545,122.0716,122.3545,314852.0
2019-04-25 14:10:00,129.76,129.82,129.7,129.7,289968.0,122.3451,122.4016,122.2885,122.2885,289968.0
2019-04-25 14:20:00,129.7,129.71,129.43,129.58,379464.0,122.2885,122.2979,122.0339,122.1753,379464.0
2019-04-25 14:30:00,129.58,129.78,129.54,129.71,357762.0,122.1753,122.3639,122.1376,122.2979,357762.0
2019-04-25 14:40:00,129.71,129.84,129.65,129.75,478622.0,122.2979,122.4205,122.2413,122.3356,478622.0
2019-04-25 14:50:00,129.75,129.89,129.73,129.81,524645.0,122.3356,122.4676,122.3168,122.3922,524645.0
2019-04-25 15:00:00,129.81,129.82,129.48,129.48,383257.0,122.3922,122.4016,122.0811,122.0811,383257.0
2019-04-25 15:10:00,129.48,129.61,129.38,129.56,427536.0,122.0811,122.2036,121.9868,122.1565,427536.0
2019-04-25 15:20:00,129.53,129.57,129.36,129.5,392934.0,122.1282,122.1659,121.9679,122.0999,392934.0
2019-04-25 15:30:00,129.5,129.58,129.25,129.44,573731.0,122.0999,122.1753,121.8642,122.0433,573731.0
2019-04-25 15:40:00,129.44,129.6,129.41,129.46,638093.0,122.0433,122.1942,122.0151,122.0622,638093.0
2019-04-25 15:50:00,129.46,129.56,129.08,129.08,1377780.0,122.0622,122.1565,121.7039,121.7039,1377780.0
2019-04-26 09:30:00,129.74,130.52,129.44,129.64,2634090.0,122.3262,123.0616,122.0433,122.2319,2634090.0
2019-04-26 09:40:00,129.65,129.88,129.33,129.72,835897.0,122.2413,122.4582,121.9396,122.3073,835897.0
2019-04-26 09:50:00,129.73,129.8,129.08,129.3,773417.0,122.3168,122.3828,121.7039,121.9113,773417.0
2019-04-26 10:00:00,129.31,129.36,129.02,129.26,616920.0,121.9208,121.9679,121.6473,121.8736,616920.0
2019-04-26 10:10:00,129.26,129.34,129.08,129.13,425004.0,121.8736,121.9491,121.7039,121.7511,425004.0
2019-04-26 10:20:00,129.14,129.35,129.11,129.34,411107.0,121.7605,121.9585,121.7322,121.9491,411107.0
2019-04-26 10:30:00,129.34,129.44,129.3,129.37,599832.0,121.9491,122.0433,121.9113,121.9773,599832.0
2019-04-26 10:40:00,129.36,129.42,129.17,129.39,569214.0,121.9679,122.0245,121.7888,121.9962,569214.0
2019-04-26 10:50:00,129.39,129.63,129.32,129.45,420908.0,121.9962,122.2225,121.9302,122.0528,420908.0
2019-04-26 11:00:00,129.46,129.58,129.23,129.55,419116.0,122.0622,122.1753,121.8453,122.1471,419116.0
2019-04-26 11:10:00,129.55,129.73,129.54,129.57,385454.0,122.1471,122.3168,122.1376,122.1659,385454.0
2019-04-26 11:20:00,129.56,129.63,129.47,129.6,307403.0,122.1565,122.2225,122.0716,122.1942,307403.0
2019-04-26 11:30:00,129.59,129.65,129.51,129.65,237539.0,122.1848,122.2413,122.1093,122.2413,237539.0
2019-04-26 11:40:00,129.64,129.85,129.64,129.84,360102.0,122.2319,122.4299,122.2319,122.4205,360102.0
2019-04-26 11:50:00,129.84,130.04,129.71,129.78,573411.0,122.4205,122.6091,122.2979,122.3639,573411.0
2019-04-26 12:00:00,129.78,129.99,129.73,129.92,309931.0,122.3639,122.5619,122.3168,122.4959,309931.0
2019-04-26 12:10:00,129.92,130.03,129.88,129.89,362681.0,122.4959,122.5996,122.4582,122.4676,362681.0
2019-04-26 12:20:00,129.87,129.94,129.84,129.9,203046.0,122.4488,122.5148,122.4205,122.4771,203046.0
2019-04-26 12:30:00,129.9,129.98,129.79,129.8,264413.0,122.4771,122.5525,122.3733,122.3828,264413.0
2019-04-26 12:40:00,129.79,129.88,129.79,129.84,205259.0,122.3733,122.4582,122.3733,122.4205,205259.0
2019-04-26 12:50:00,129.84,129.86,129.66,129.68,164033.0,122.4205,122.4393,122.2508,122.2696,164033.0
2019-04-26 13:00:00,129.68,129.7,129.58,129.63,194681.0,122.2696,122.2885,122.1753,122.2225,194681.0
2019-04-26 13:10:00,129.63,129.7,129.52,129.68,227123.0,122.2225,122.2885,122.1188,122.2696,227123.0
2019-04-26 13:20:00,129.68,129.7,129.57,129.68,184861.0,122.2696,122.2885,122.1659,122.2696,184861.0
2019-04-26 13:30:00,129.69,129.72,129.55,129.59,240379.0,122.2791,122.3073,122.1471,122.1848,240379.0
2019-04-26 13:40:00,129.59,129.62,129.52,129.6,249775.0,122.1848,122.2131,122.1188,122.1942,249775.0
2019-04-26 13:50:00,129.6,129.61,129.43,129.47,241265.0,122.1942,122.2036,122.0339,122.0716,241265.0
2019-04-26 14:00:00,129.46,129.55,129.35,129.53,290315.0,122.0622,122.1471,121.9585,122.1282,290315.0
2019-04-26 14:10:00,129.53,129.72,129.53,129.71,296824.0,122.1282,122.3073,122.1282,122.2979,296824.0
2019-04-26 14:20:00,129.72,129.89,129.7,129.77,256804.0,122.3073,122.4676,122.2885,122.3545,256804.0
2019-04-26 14:30:00,129.77,129.78,129.69,129.75,229425.0,122.3545,122.3639,122.2791,122.3356,229425.0
2019-04-26 14:40:00,129.76,129.82,129.69,129.7,184840.0,122.3451,122.4016,122.2791,122.2885,184840.0
2019-04-26 14:50:00,129.7,129.75,129.68,129.74,176036.0,122.2885,122.3356,122.2696,122.3262,176036.0
2019-04-26 15:00:00,129.75,129.88,129.68,129.69,342262.0,122.3356,122.4582,122.2696,122.2791,342262.0
2019-04-26 15:10:00,129.7,129.74,129.58,129.63,268209.0,122.2885,122.3262,122.1753,122.2225,268209.0
2019-04-26 15:20:00,129.63,129.67,129.58,129.6,230806.0,122.2225,122.2602,122.1753,122.1942,230806.0
2019-04-26 15:30:00,129.6,129.81,129.56,129.78,332666.0,122.1942,122.3922,122.1565,122.3639,332666.0
2019-04-26 15:40:00,129.78,129.85,129.63,129.64,494215.0,122.3639,122.4299,122.2225,122.2319,494215.0
2019-04-26 15:50:00,129.63,129.91,129.57,129.89,1476271.0,122.2225,122.4865,122.1659,122.4676,1476271.0
2019-04-29 09:30:00,129.93,130.18,129.64,129.75,1306929.0,122.5053,122.7411,122.2319,122.3356,1306929.0
2019-04-29 09:40:00,129.73,129.75,129.53,129.63,601841.0,122.3168,122.3356,122.1282,122.2225,601841.0
2019-04-29 09:50:00,129.62,129.84,129.43,129.81,511880.0,122.2131,122.4205,122.0339,122.3922,511880.0
2019-04-29 10:00:00,129.82,129.84,129.35,129.49,411597.0,122.4016,122.4205,121.9585,122.0905,411597.0
2019-04-29 10:10:00,129.49,129.65,129.48,129.54,289533.0,122.0905,122.2413,122.0811,122.1376,289533.0
2019-04-29 10:20:00,129.55,129.72,129.55,129.68,228162.0,122.1471,122.3073,122.1471,122.2696,228162.0
2019-04-29 10:30:00,129.69,129.85,129.54,129.7,430004.0,122.2791,122.4299,122.1376,122.2885,430004.0
2019-04-29 10:40:00,129.71,129.93,129.63,129.93,364127.0,122.2979,122.5053,122.2225,122.5053,364127.0
2019-04-29 10:50:00,129.93,129.94,129.76,129.85,283353.0,122.5053,122.5148,122.3451,122.4299,283353.0
2019-04-29 11:00:00,129.85,129.91,129.8,129.82,254049.0,122.4299,122.4865,122.3828,122.4016,254049.0
2019-04-29 11:10:00,129.82,129.84,129.53,129.62,305098.0,122.4016,122.4205,122.1282,122.2131,305098.0
2019-04-29 11:20:00,129.62,129.69,129.52,129.66,324838.0,122.2131,122.2791,122.1188,122.2508,324838.0
2019-04-29 11:30:00,129.66,129.73,129.62,129.64,195020.0,122.2508,122.3168,122.2131,122.2319,195020.0
2019-04-29 11:40:00,129.64,129.7,129.58,129.6,233124.0,122.2319,122.2885,122.1753,122.1942,233124.0
2019-04-29 11:50:00,129.61,129.63,129.49,129.53,245429.0,122.2036,122.2225,122.0905,122.1282,245429.0
2019-04-29 12:00:00,129.53,129.6,129.49,129.52,273648.0,122.1282,122.1942,122.0905,122.1188,273648.0
2019-04-29 12:10:00,129.52,129.65,129.51,129.61,148004.0,122.1188,122.2413,122.1093,122.2036,148004.0
2019-04-29 12:20:00,129.61,129.76,129.61,129.73,196382.0,122.2036,122.3451,122.2036,122.3168,196382.0
2019-04-29 12:30:00,129.74,129.83,129.73,129.8,162293.0,122.3262,122.4111,122.3168,122.3828,162293.0
2019-04-29 12:40:00,129.8,129.84,129.76,129.79,117709.0,122.3828,122.4205,122.3451,122.3733,117709.0
2019-04-29 12:50:00,129.8,129.9,129.77,129.79,176249.0,122.3828,122.4771,122.3545,122.3733,176249.0
2019-04-29 13:00:00,129.79,129.82,129.71,129.77,172208.0,122.3733,122.4016,122.2979,122.3545,172208.0
2019-04-29 13:10:00,129.77,129.91,129.74,129.89,229948.0,122.3545,122.4865,122.3262,122.4676,229948.0
2019-04-29 13:20:00,129.89,129.94,129.88,129.92,192786.0,122.4676,122.5148,122.4582,122.4959,192786.0
2019-04-29 13:30:00,129.92,129.94,129.79,129.84,200354.0,122.4959,122.5148,122.3733,122.4205,200354.0
2019-04-29 13:40:00,129.83,129.84,129.77,129.79,133326.0,122.4111,122.4205,122.3545,122.3733,133326.0
2019-04-29 13:50:00,129.8,129.87,129.79,129.86,155809.0,122.3828,122.4488,122.3733,122.4393,155809.0
2019-04-29 14:00:00,129.87,130.03,129.85,130.03,359507.0,122.4488,122.5996,122.4299,122.5996,359507.0
2019-04-29 14:10:00,130.03,130.14,130.02,130.13,330448.0,122.5996,122.7033,122.5902,122.6939,330448.0
2019-04-29 14:20:00,130.12,130.13,129.99,130.03,222450.0,122.6845,122.6939,122.5619,122.5996,222450.0
2019-04-29 14:30:00,130.04,130.05,129.92,129.95,225009.0,122.6091,122.6185,122.4959,122.5242,225009.0
2019-04-29 14:40:00,129.95,130.02,129.89,129.93,199595.0,122.5242,122.5902,122.4676,122.5053,199595.0
2019-04-29 14:50:00,129.93,130.0,129.89,129.97,175149.0,122.5053,122.5713,122.4676,122.5431,175149.0
2019-04-29 15:00:00,129.98,130.02,129.95,129.95,188913.0,122.5525,122.5902,122.5242,122.5242,188913.0
2019-04-29 15:10:00,129.95,130.01,129.92,129.98,200462.0,122.5242,122.5808,122.4959,122.5525,200462.0
2019-04-29 15:20:00,129.98,130.03,129.97,129.99,193955.0,122.5525,122.5996,122.5431,122.5619,193955.0
2019-04-29 15:30:00,129.98,130.11,129.97,130.08,363676.0,122.5525,122.6751,122.5431,122.6468,363676.0
2019-04-29 15:40:00,130.09,130.1,129.93,129.95,414646.0,122.6562,122.6656,122.5053,122.5242,414646.0
2019-04-29 15:50:00,129.94,129.98,129.71,129.74,1164183.0,122.5148,122.5525,122.2979,122.3262,1164183.0
2019-04-30 09:30:00,129.83,130.19,129.41,129.88,1260568.0,122.4111,122.7505,122.0151,122.4582,1260568.0
2019-04-30 09:40:00,129.87,130.24,129.81,130.22,670319.0,122.4488,122.7976,122.3922,122.7788,670319.0
2019-04-30 09:50:00,130.22,130.5,130.21,130.46,590624.0,122.7788,123.0428,122.7693,123.0051,590624.0
2019-04-30 10:00:00,130.45,130.68,130.33,130.62,688056.0,122.9956,123.2125,122.8825,123.1559,688056.0
2019-04-30 10:10:00,130.63,130.68,130.19,130.25,676104.0,123.1653,123.2125,122.7505,122.8071,676104.0
2019-04-30 10:20:00,130.25,130.3,129.86,130.0,554642.0,122.8071,122.8542,122.4393,122.5713,554642.0
2019-04-30 10:30:00,130.0,130.17,129.86,129.96,430723.0,122.5713,122.7316,122.4393,122.5336,430723.0
2019-04-30 10:40:00,129.96,130.04,129.88,129.97,309693.0,122.5336,122.6091,122.4582,122.5431,309693.0
2019-04-30 10:50:00,129.97,130.03,129.74,129.86,627560.0,122.5431,122.5996,122.3262,122.4393,627560.0
2019-04-30 11:00:00,129.85,129.88,129.46,129.49,732091.0,122.4299,122.4582,122.0622,122.0905,732091.0
2019-04-30 11:10:00,129.49,129.56,129.39,129.48,658877.0,122.0905,122.1565,121.9962,122.0811,658877.0
2019-04-30 11:20:00,129.48,129.76,129.44,129.58,375061.0,122.0811,122.3451,122.0433,122.1753,375061.0
2019-04-30 11:30:00,129.59,129.79,129.58,129.77,291373.0,122.1848,122.3733,122.1753,122.3545,291373.0
2019-04-30 11:40:00,129.78,130.03,129.78,129.97,421169.0,122.3639,122.5996,122.3639,122.5431,421169.0
2019-04-30 11:50:00,129.97,129.98,129.88,129.9,273374.0,122.5431,122.5525,122.4582,122.4771,273374.0
2019-04-30 12:00:00,129.9,130.0,129.89,129.99,203302.0,122.4771,122.5713,122.4676,122.5619,203302.0
2019-04-30 12:10:00,129.99,130.18,129.98,130.08,297705.0,122.5619,122.7411,122.5525,122.6468,297705.0
2019-04-30 12:20:00,130.08,130.27,130.07,130.19,292086.0,122.6468,122.8259,122.6373,122.7505,292086.0
2019-04-30 12:30:00,130.19,130.29,130.16,130.28,211707.0,122.7505,122.8448,122.7222,122.8353,211707.0
2019-04-30 12:40:00,130.28,130.45,130.28,130.32,409101.0,122.8353,122.9956,122.8353,122.8731,409101.0
2019-04-30 12:50:00,130.31,130.37,130.22,130.37,244474.0,122.8636,122.9202,122.7788,122.9202,244474.0
2019-04-30 13:00:00,130.37,130.49,130.26,130.27,283366.0,122.9202,123.0333,122.8165,122.8259,283366.0
2019-04-30 13:10:00,130.28,130.29,130.13,130.2,181536.0,122.8353,122.8448,122.6939,122.7599,181536.0
2019-04-30 13:20:00,130.19,130.3,130.13,130.14,157679.0,122.7505,122.8542,122.6939,122.7033,157679.0
2019-04-30 13:30:00,130.13,130.41,130.08,130.38,264424.0,122.6939,122.9579,122.6468,122.9296,264424.0
2019-04-30 13:40:00,130.37,130.56,130.34,130.5,395755.0,122.9202,123.0993,122.8919,123.0428,395755.0
2019-04-30 13:50:00,130.51,130.64,130.49,130.58,319725.0,123.0522,123.1748,123.0333,123.1182,319725.0
2019-04-30 14:00:00,130.58,130.6,130.22,130.3,410016.0,123.1182,123.1371,122.7788,122.8542,410016.0
2019-04-30 14:10:00,130.3,130.32,130.17,130.25,280169.0,122.8542,122.8731,122.7316,122.8071,280169.0
2019-04-30 14:20:00,130.25,130.32,130.19,130.26,299342.0,122.8071,122.8731,122.7505,122.8165,299342.0
2019-04-30 14:30:00,130.26,130.33,130.18,130.25,336474.0,122.8165,122.8825,122.7411,122.8071,336474.0
2019-04-30 14:40:00,130.26,130.28,130.13,130.19,302829.0,122.8165,122.8353,122.6939,122.7505,302829.0
2019-04-30 14:50:00,130.19,130.21,130.1,130.11,284172.0,122.7505,122.7693,122.6656,122.6751,284172.0
2019-04-30 15:00:00,130.11,130.27,130.04,130.23,318487.0,122.6751,122.8259,122.6091,122.7882,318487.0
2019-04-30 15:10:00,130.23,130.29,130.14,130.2,295964.0,122.7882,122.8448,122.7033,122.7599,295964.0
2019-04-30 15:20:00,130.2,130.32,130.17,130.18,286609.0,122.7599,122.8731,122.7316,122.7411,286609.0
2019-04-30 15:30:00,130.19,130.4,130.18,130.36,401591.0,122.7505,122.9485,122.7411,122.9108,401591.0
2019-04-30 15:40:00,130.35,130.39,130.25,130.33,501508.0,122.9013,122.9391,122.8071,122.8825,501508.0
2019-04-30 15:50:00,130.33,130.7,130.15,130.58,2004303.0,122.8825,123.2313,122.7128,123.1182,2004303.0
2019-05-01 09:30:00,130.55,130.65,129.82,129.93,1336002.0,123.0899,123.1842,122.4016,122.5053,1336002.0
2019-05-01 09:40:00,129.92,129.96,129.59,129.67,884635.0,122.4959,122.5336,122.1848,122.2602,884635.0
2019-05-01 09:50:00,129.67,129.9,129.64,129.87,721227.0,122.2602,122.4771,122.2319,122.4488,721227.0
2019-05-01 10:00:00,129.87,129.93,129.49,129.85,695597.0,122.4488,122.5053,122.0905,122.4299,695597.0
2019-05-01 10:10:00,129.86,129.93,129.78,129.92,478778.0,122.4393,122.5053,122.3639,122.4959,478778.0
2019-05-01 10:20:00,129.91,130.0,129.78,129.84,353472.0,122.4865,122.5713,122.3639,122.4205,353472.0
2019-05-01 10:30:00,129.85,129.89,129.68,129.72,326776.0,122.4299,122.4676,122.2696,122.3073,326776.0
2019-05-01 10:40:00,129.72,129.86,129.68,129.82,152414.0,122.3073,122.4393,122.2696,122.4016,152414.0
2019-05-01 10:50:00,129.81,129.85,129.62,129.64,253785.0,122.3922,122.4299,122.2131,122.2319,253785.0
2019-05-01 11:00:00,129.64,129.71,129.58,129.67,385142.0,122.2319,122.2979,122.1753,122.2602,385142.0
2019-05-01 11:10:00,129.66,129.74,129.63,129.66,303963.0,122.2508,122.3262,122.2225,122.2508,303963.0
2019-05-01 11:20:00,129.66,129.81,129.62,129.8,298040.0,122.2508,122.3922,122.2131,122.3828,298040.0
2019-05-01 11:30:00,129.8,129.85,129.77,129.84,346295.0,122.3828,122.4299,122.3545,122.4205,346295.0
2019-05-01 11:40:00,129.83,129.97,129.74,129.8,390420.0,122.4111,122.5431,122.3262,122.3828,390420.0
2019-05-01 11:50:00,129.8,129.84,129.7,129.73,175455.0,122.3828,122.4205,122.2885,122.3168,175455.0
2019-05-01 12:00:00,129.73,129.8,129.69,129.79,176875.0,122.3168,122.3828,122.2791,122.3733,176875.0
2019-05-01 12:10:00,129.8,129.8,129.67,129.68,241996.0,122.3828,122.3828,122.2602,122.2696,241996.0
2019-05-01 12:20:00,129.67,129.73,129.53,129.64,394274.0,122.2602,122.3168,122.1282,122.2319,394274.0
2019-05-01 12:30:00,129.63,129.65,129.51,129.51,315253.0,122.2225,122.2413,122.1093,122.1093,315253.0
2019-05-01 12:40:00,129.51,129.56,129.34,129.5,522389.0,122.1093,122.1565,121.9491,122.0999,522389.0
2019-05-01 12:50:00,129.51,129.57,129.42,129.53,194507.0,122.1093,122.1659,122.0245,122.1282,194507.0
2019-05-01 13:00:00,129.53,129.75,129.45,129.46,373180.0,122.1282,122.3356,122.0528,122.0622,373180.0
2019-05-01 13:10:00,129.46,129.48,129.35,129.47,248829.0,122.0622,122.0811,121.9585,122.0716,248829.0
2019-05-01 13:20:00,129.47,129.49,129.35,129.4,184298.0,122.0716,122.0905,121.9585,122.0056,184298.0
2019-05-01 13:30:00,129.41,129.44,129.31,129.36,181807.0,122.0151,122.0433,121.9208,121.9679,181807.0
2019-05-01 13:40:00,129.36,129.41,129.25,129.39,256497.0,121.9679,122.0151,121.8642,121.9962,256497.0
2019-05-01 13:50:00,129.39,129.45,129.32,129.42,213242.0,121.9962,122.0528,121.9302,122.0245,213242.0
2019-05-01 14:00:00,129.42,129.82,129.35,129.66,643490.0,122.0245,122.4016,121.9585,122.2508,643490.0
2019-05-01 14:10:00,129.66,129.66,129.42,129.5,385817.0,122.2508,122.2508,122.0245,122.0999,385817.0
2019-05-01 14:20:00,129.51,129.57,129.37,129.38,333827.0,122.1093,122.1659,121.9773,121.9868,333827.0
2019-05-01 14:30:00,129.39,129.52,128.89,128.9,813639.0,121.9962,122.1188,121.5248,121.5342,813639.0
2019-05-01 14:40:00,128.9,129.05,128.68,128.8,733412.0,121.5342,121.6756,121.3268,121.4399,733412.0
2019-05-01 14:50:00,128.81,129.09,128.73,128.99,483942.0,121.4493,121.7133,121.3739,121.6191,483942.0
2019-05-01 15:00:00,128.99,129.03,128.62,128.84,598566.0,121.6191,121.6568,121.2702,121.4776,598566.0
2019-05-01 15:10:00,128.83,129.02,128.68,128.99,500916.0,121.4682,121.6473,121.3268,121.6191,500916.0
2019-05-01 15:20:00,128.98,128.98,128.53,128.68,602699.0,121.6096,121.6096,121.1853,121.3268,602699.0
2019-05-01 15:30:00,128.68,128.76,128.57,128.62,635499.0,121.3268,121.4022,121.2231,121.2702,635499.0
2019-05-01 15:40:00,128.61,128.65,128.25,128.28,780284.0,121.2608,121.2985,120.9213,120.9496,780284.0
2019-05-01 15:50:00,128.28,128.32,127.7,127.88,2638891.0,120.9496,120.9873,120.4028,120.5725,2638891.0
2019-05-02 09:30:00,127.98,128.0,127.01,127.51,1306733.0,120.6668,120.6856,119.7522,120.2236,1306733.0
2019-05-02 09:40:00,127.49,127.77,127.28,127.38,792669.0,120.2048,120.4688,120.0068,120.1011,792669.0
2019-05-02 09:50:00,127.38,127.45,127.04,127.05,670525.0,120.1011,120.1671,119.7805,119.7899,670525.0
2019-05-02 10:00:00,127.06,127.73,127.04,127.69,688769.0,119.7993,120.4311,119.7805,120.3933,688769.0
2019-05-02 10:10:00,127.7,127.98,127.69,127.88,526776.0,120.4028,120.6668,120.3933,120.5725,526776.0
2019-05-02 10:20:00,127.88,127.95,127.43,127.47,448214.0,120.5725,120.6385,120.1482,120.1859,448214.0
2019-05-02 10:30:00,127.48,127.74,127.42,127.7,309164.0,120.1953,120.4405,120.1388,120.4028,309164.0
2019-05-02 10:40:00,127.71,127.71,127.45,127.49,354640.0,120.4122,120.4122,120.1671,120.2048,354640.0
2019-05-02 10:50:00,127.5,127.51,127.27,127.29,354654.0,120.2142,120.2236,119.9973,120.0162,354654.0
2019-05-02 11:00:00,127.29,127.45,127.23,127.44,316457.0,120.0162,120.1671,119.9596,120.1576,316457.0
2019-05-02 11:10:00,127.44,127.44,127.1,127.11,305826.0,120.1576,120.1576,119.8371,119.8465,305826.0
2019-05-02 11:20:00,127.12,127.14,126.59,126.68,1008488.0,119.8559,119.8748,119.3562,119.4411,1008488.0
2019-05-02 11:30:00,126.69,127.04,126.59,126.64,458092.0,119.4505,119.7805,119.3562,119.4033,458092.0
2019-05-02 11:40:00,126.64,126.64,125.56,126.03,1268915.0,119.4033,119.4033,118.3851,118.8282,1268915.0
2019-05-02 11:50:00,126.04,126.04,125.58,125.77,622866.0,118.8376,118.8376,118.4039,118.5831,622866.0
2019-05-02 12:00:00,125.78,126.22,125.74,126.19,799325.0,118.5925,119.0073,118.5548,118.9791,799325.0
2019-05-02 12:10:00,126.18,126.3,125.93,126.03,528355.0,118.9696,119.0828,118.7339,118.8282,528355.0
2019-05-02 12:20:00,126.04,126.35,126.02,126.27,392675.0,118.8376,119.1299,118.8188,119.0545,392675.0
2019-05-02 12:30:00,126.28,126.46,126.21,126.39,303430.0,119.0639,119.2336,118.9979,119.1676,303430.0
2019-05-02 12:40:00,126.39,126.43,125.87,125.96,414209.0,119.1676,119.2053,118.6773,118.7622,414209.0
2019-05-02 12:50:00,125.96,125.99,125.66,125.77,514583.0,118.7622,118.7905,118.4793,118.5831,514583.0
2019-05-02 13:00:00,125.77,126.04,125.52,126.03,550098.0,118.5831,118.8376,118.3473,118.8282,550098.0
2019-05-02 13:10:00,126.04,126.31,125.98,126.22,550230.0,118.8376,119.0922,118.7811,119.0073,550230.0
2019-05-02 13:20:00,126.23,126.35,126.08,126.28,445105.0,119.0168,119.1299,118.8753,119.0639,445105.0
2019-05-02 13:30:00,126.28,126.53,126.16,126.47,524875.0,119.0639,119.2996,118.9508,119.2431,524875.0
2019-05-02 13:40:00,126.46,126.51,125.97,126.05,391702.0,119.2336,119.2808,118.7716,118.8471,391702.0
2019-05-02 13:50:00,126.06,126.37,126.02,126.04,376118.0,118.8565,119.1488,118.8188,118.8376,376118.0
2019-05-02 14:00:00,126.05,126.36,126.01,126.12,362266.0,118.8471,119.1393,118.8093,118.9131,362266.0
2019-05-02 14:10:00,126.12,126.66,126.11,126.58,482552.0,118.9131,119.4222,118.9036,119.3468,482552.0
2019-05-02 14:20:00,126.58,126.7,126.38,126.43,550455.0,119.3468,119.4599,119.1582,119.2053,550455.0
2019-05-02 14:30:00,126.43,126.55,126.29,126.38,371818.0,119.2053,119.3185,119.0733,119.1582,371818.0
2019-05-02 14:40:00,126.38,126.64,126.25,126.26,468894.0,119.1582,119.4033,119.0356,119.0451,468894.0
2019-05-02 14:50:00,126.26,126.41,126.13,126.3,363481.0,119.0451,119.1865,118.9225,119.0828,363481.0
2019-05-02 15:00:00,126.3,126.46,126.18,126.19,402625.0,119.0828,119.2336,118.9696,118.9791,402625.0
2019-05-02 15:10:00,126.2,126.47,126.17,126.37,481735.0,118.9885,119.2431,118.9602,119.1488,481735.0
2019-05-02 15:20:00,126.37,126.54,126.34,126.46,503125.0,119.1488,119.3091,119.1205,119.2336,503125.0
2019-05-02 15:30:00,126.47,126.63,126.32,126.45,615052.0,119.2431,119.3939,119.1016,119.2242,615052.0
2019-05-02 15:40:00,126.44,126.45,126.02,126.08,652569.0,119.2148,119.2242,118.8188,118.8753,652569.0
2019-05-02 15:50:00,126.08,126.31,126.0,126.2,1820231.0,118.8753,119.0922,118.7999,118.9885,1820231.0
2019-05-03 09:30:00,127.32,127.73,127.25,127.64,1274733.0,120.0445,120.4311,119.9785,120.3462,1274733.0
2019-05-03 09:40:00,127.63,127.78,127.32,127.58,632144.0,120.3368,120.4782,120.0445,120.2896,632144.0
2019-05-03 09:50:00,127.58,127.87,127.51,127.87,466064.0,120.2896,120.5631,120.2236,120.5631,466064.0
2019-05-03 10:00:00,127.86,128.18,127.79,127.96,649728.0,120.5536,120.8553,120.4876,120.6479,649728.0
2019-05-03 10:10:00,127.97,128.12,127.86,127.92,416628.0,120.6573,120.7988,120.5536,120.6102,416628.0
2019-05-03 10:20:00,127.92,128.03,127.78,128.02,480195.0,120.6102,120.7139,120.4782,120.7045,480195.0
2019-05-03 10:30:00,128.03,128.11,127.89,127.98,443862.0,120.7139,120.7893,120.5819,120.6668,443862.0
2019-05-03 10:40:00,127.99,128.53,127.98,128.53,734827.0,120.6762,121.1853,120.6668,121.1853,734827.0
2019-05-03 10:50:00,128.53,128.6,128.4,128.49,532242.0,121.1853,121.2513,121.0628,121.1476,532242.0
2019-05-03 11:00:00,128.5,128.78,128.46,128.65,742128.0,121.1571,121.4211,121.1193,121.2985,742128.0
2019-05-03 11:10:00,128.66,128.75,128.56,128.63,350879.0,121.3079,121.3928,121.2136,121.2796,350879.0
2019-05-03 11:20:00,128.63,128.69,128.52,128.58,580268.0,121.2796,121.3362,121.1759,121.2325,580268.0
2019-05-03 11:30:00,128.57,128.62,128.36,128.46,371672.0,121.2231,121.2702,121.0251,121.1193,371672.0
2019-05-03 11:40:00,128.46,128.52,128.21,128.22,429488.0,121.1193,121.1759,120.8836,120.8931,429488.0
2019-05-03 11:50:00,128.22,128.47,128.16,128.35,276333.0,120.8931,121.1288,120.8365,121.0156,276333.0
2019-05-03 12:00:00,128.34,128.59,128.27,128.47,549280.0,121.0062,121.2419,120.9402,121.1288,549280.0
2019-05-03 12:10:00,128.48,128.5,128.35,128.49,249740.0,121.1382,121.1571,121.0156,121.1476,249740.0
2019-05-03 12:20:00,128.49,128.64,128.39,128.64,404290.0,121.1476,121.2891,121.0533,121.2891,404290.0
2019-05-03 12:30:00,128.64,128.75,128.53,128.56,285741.0,121.2891,121.3928,121.1853,121.2136,285741.0
2019-05-03 12:40:00,128.56,128.59,128.38,128.44,304515.0,121.2136,121.2419,121.0439,121.1005,304515.0
2019-05-03 12:50:00,128.44,128.68,128.41,128.62,483846.0,121.1005,121.3268,121.0722,121.2702,483846.0
2019-05-03 13:00:00,128.62,128.69,128.55,128.64,216619.0,121.2702,121.3362,121.2042,121.2891,216619.0
2019-05-03 13:10:00,128.64,128.9,128.6,128.88,614930.0,121.2891,121.5342,121.2513,121.5153,614930.0
2019-05-03 13:20:00,128.88,129.15,128.86,129.14,536950.0,121.5153,121.7699,121.4965,121.7605,536950.0
2019-05-03 13:30:00,129.14,129.26,129.09,129.22,572237.0,121.7605,121.8736,121.7133,121.8359,572237.0
2019-05-03 13:40:00,129.22,129.31,129.12,129.25,617196.0,121.8359,121.9208,121.7416,121.8642,617196.0
2019-05-03 13:50:00,129.25,129.43,129.2,129.29,560422.0,121.8642,122.0339,121.8171,121.9019,560422.0
2019-05-03 14:00:00,129.28,129.31,129.14,129.22,257088.0,121.8925,121.9208,121.7605,121.8359,257088.0
2019-05-03 14:10:00,129.21,129.29,129.02,129.03,256801.0,121.8265,121.9019,121.6473,121.6568,256801.0
2019-05-03 14:20:00,129.04,129.06,128.86,129.0,412248.0,121.6662,121.6851,121.4965,121.6285,412248.0
2019-05-03 14:30:00,129.0,129.05,128.89,128.98,477770.0,121.6285,121.6756,121.5248,121.6096,477770.0
2019-05-03 14:40:00,128.97,129.02,128.89,128.96,235939.0,121.6002,121.6473,121.5248,121.5908,235939.0
2019-05-03 14:50:00,128.95,128.95,128.71,128.76,537160.0,121.5813,121.5813,121.3551,121.4022,537160.0
2019-05-03 15:00:00,128.76,128.8,128.62,128.76,580139.0,121.4022,121.4399,121.2702,121.4022,580139.0
2019-05-03 15:10:00,128.76,128.78,128.6,128.71,679988.0,121.4022,121.4211,121.2513,121.3551,679988.0
2019-05-03 15:20:00,128.71,128.83,128.58,128.8,421246.0,121.3551,121.4682,121.2325,121.4399,421246.0
2019-05-03 15:30:00,128.8,128.9,128.74,128.9,304741.0,121.4399,121.5342,121.3833,121.5342,304741.0
2019-05-03 15:40:00,128.9,128.95,128.8,128.93,426836.0,121.5342,121.5813,121.4399,121.5625,426836.0
2019-05-03 15:50:00,128.93,129.04,128.8,128.89,1418131.0,121.5625,121.6662,121.4399,121.5248,1418131.0
2019-05-06 09:30:00,126.42,127.51,126.11,127.46,1599890.0,119.1959,120.2236,118.9036,120.1765,1599890.0
2019-05-06 09:40:00,127.46,127.69,127.2,127.23,889722.0,120.1765,120.3933,119.9313,119.9596,889722.0
2019-05-06 09:50:00,127.22,127.5,127.09,127.43,721523.0,119.9502,120.2142,119.8276,120.1482,721523.0
2019-05-06 10:00:00,127.42,127.44,126.95,127.15,753447.0,120.1388,120.1576,119.6956,119.8842,753447.0
2019-05-06 10:10:00,127.15,127.45,127.03,127.39,672497.0,119.8842,120.1671,119.7711,120.1105,672497.0
2019-05-06 10:20:00,127.39,127.68,127.39,127.62,480607.0,120.1105,120.3839,120.1105,120.3273,480607.0
2019-05-06 10:30:00,127.63,127.85,127.57,127.62,459627.0,120.3368,120.5442,120.2802,120.3273,459627.0
2019-05-06 10:40:00,127.62,127.82,127.5,127.77,340924.0,120.3273,120.5159,120.2142,120.4688,340924.0
2019-05-06 10:50:00,127.76,128.07,127.74,127.99,478848.0,120.4593,120.7516,120.4405,120.6762,478848.0
2019-05-06 11:00:00,127.99,128.05,127.8,128.0,324111.0,120.6762,120.7328,120.4971,120.6856,324111.0
2019-05-06 11:10:00,127.99,128.01,127.85,127.94,321871.0,120.6762,120.6951,120.5442,120.6291,321871.0
2019-05-06 11:20:00,127.95,128.1,127.9,127.93,390787.0,120.6385,120.7799,120.5913,120.6196,390787.0
2019-05-06 11:30:00,127.95,127.99,127.67,127.84,416090.0,120.6385,120.6762,120.3745,120.5348,416090.0
2019-05-06 11:40:00,127.85,128.0,127.81,127.91,366394.0,120.5442,120.6856,120.5065,120.6008,366394.0
2019-05-06 11:50:00,127.91,127.93,127.67,127.71,285446.0,120.6008,120.6196,120.3745,120.4122,285446.0
2019-05-06 12:00:00,127.71,127.8,127.52,127.58,293445.0,120.4122,120.4971,120.2331,120.2896,293445.0
2019-05-06 12:10:00,127.57,127.62,127.38,127.52,308378.0,120.2802,120.3273,120.1011,120.2331,308378.0
2019-05-06 12:20:00,127.52,127.57,127.4,127.42,248502.0,120.2331,120.2802,120.1199,120.1388,248502.0
2019-05-06 12:30:00,127.42,127.75,127.41,127.72,227442.0,120.1388,120.4499,120.1293,120.4216,227442.0
2019-05-06 12:40:00,127.72,127.75,127.58,127.62,229093.0,120.4216,120.4499,120.2896,120.3273,229093.0
2019-05-06 12:50:00,127.62,127.62,127.37,127.45,319697.0,120.3273,120.3273,120.0916,120.1671,319697.0
2019-05-06 13:00:00,127.45,127.6,127.31,127.57,208466.0,120.1671,120.3085,120.0351,120.2802,208466.0
2019-05-06 13:10:00,127.57,127.6,127.49,127.51,177760.0,120.2802,120.3085,120.2048,120.2236,177760.0
2019-05-06 13:20:00,127.52,127.78,127.45,127.75,213233.0,120.2331,120.4782,120.1671,120.4499,213233.0
2019-05-06 13:30:00,127.75,127.82,127.67,127.71,194191.0,120.4499,120.5159,120.3745,120.4122,194191.0
2019-05-06 13:40:00,127.71,127.79,127.61,127.79,200944.0,120.4122,120.4876,120.3179,120.4876,200944.0
2019-05-06 13:50:00,127.79,127.82,127.69,127.76,227418.0,120.4876,120.5159,120.3933,120.4593,227418.0
2019-05-06 14:00:00,127.76,127.79,127.66,127.79,218710.0,120.4593,120.4876,120.3651,120.4876,218710.0
2019-05-06 14:10:00,127.78,128.0,127.78,127.98,217392.0,120.4782,120.6856,120.4782,120.6668,217392.0
2019-05-06 14:20:00,127.99,128.01,127.88,128.0,343911.0,120.6762,120.6951,120.5725,120.6856,343911.0
2019-05-06 14:30:00,127.99,128.38,127.97,128.35,428489.0,120.6762,121.0439,120.6573,121.0156,428489.0
2019-05-06 14:40:00,128.35,128.44,128.26,128.39,389058.0,121.0156,121.1005,120.9308,121.0533,389058.0
2019-05-06 14:50:00,128.39,128.56,128.39,128.46,572561.0,121.0533,121.2136,121.0533,121.1193,572561.0
2019-05-06 15:00:00,128.46,128.47,128.28,128.36,420373.0,121.1193,121.1288,120.9496,121.0251,420373.0
2019-05-06 15:10:00,128.36,128.38,128.13,128.21,365887.0,121.0251,121.0439,120.8082,120.8836,365887.0
2019-05-06 15:20:00,128.22,128.34,128.15,128.17,402710.0,120.8931,121.0062,120.8271,120.8459,402710.0
2019-05-06 15:30:00,128.17,128.36,128.1,128.28,464066.0,120.8459,121.0251,120.7799,120.9496,464066.0
2019-05-06 15:40:00,128.28,128.3,128.01,128.11,665904.0,120.9496,120.9685,120.6951,120.7893,665904.0
2019-05-06 15:50:00,128.12,128.23,127.96,128.16,1341657.0,120.7988,120.9025,120.6479,120.8365,1341657.0
2019-05-07 09:30:00,126.57,127.18,126.25,127.0,1389082.0,119.3373,119.9125,119.0356,119.7428,1389082.0
2019-05-07 09:40:00,127.01,127.03,126.22,126.43,777117.0,119.7522,119.7711,119.0073,119.2053,777117.0
2019-05-07 09:50:00,126.45,126.59,126.07,126.25,728972.0,119.2242,119.3562,118.8659,119.0356,728972.0
2019-05-07 10:00:00,126.25,126.25,125.82,125.98,877556.0,119.0356,119.0356,118.6302,118.7811,877556.0
2019-05-07 10:10:00,125.98,126.1,125.76,126.05,659110.0,118.7811,118.8942,118.5736,118.8471,659110.0
2019-05-07 10:20:00,126.05,126.3,125.94,126.22,517436.0,118.8471,119.0828,118.7433,119.0073,517436.0
2019-05-07 10:30:00,126.2,126.28,125.73,125.81,580120.0,118.9885,119.0639,118.5453,118.6208,580120.0
2019-05-07 10:40:00,125.81,125.81,125.43,125.52,794584.0,118.6208,118.6208,118.2625,118.3473,794584.0
2019-05-07 10:50:00,125.52,125.56,125.22,125.41,700301.0,118.3473,118.3851,118.0645,118.2436,700301.0
2019-05-07 11:00:00,125.4,125.49,124.91,125.48,1049971.0,118.2342,118.3191,117.7722,118.3096,1049971.0
2019-05-07 11:10:00,125.48,125.7,125.32,125.68,544468.0,118.3096,118.5171,118.1588,118.4982,544468.0
2019-05-07 11:20:00,125.69,125.76,125.34,125.72,579489.0,118.5076,118.5736,118.1776,118.5359,579489.0
2019-05-07 11:30:00,125.73,125.9,125.46,125.74,781730.0,118.5453,118.7056,118.2908,118.5548,781730.0
2019-05-07 11:40:00,125.75,125.9,125.48,125.57,495601.0,118.5642,118.7056,118.3096,118.3945,495601.0
2019-05-07 11:50:00,125.58,125.58,125.26,125.48,484396.0,118.4039,118.4039,118.1022,118.3096,484396.0
2019-05-07 12:00:00,125.48,125.8,125.28,125.73,466055.0,118.3096,118.6113,118.1211,118.5453,466055.0
2019-05-07 12:10:00,125.74,125.87,125.63,125.79,367676.0,118.5548,118.6773,118.4511,118.6019,367676.0
2019-05-07 12:20:00,125.79,125.93,125.67,125.9,400308.0,118.6019,118.7339,118.4888,118.7056,400308.0
2019-05-07 12:30:00,125.9,125.97,125.8,125.85,335156.0,118.7056,118.7716,118.6113,118.6585,335156.0
2019-05-07 12:40:00,125.86,125.86,125.65,125.76,221858.0,118.6679,118.6679,118.4699,118.5736,221858.0
2019-05-07 12:50:00,125.76,125.94,125.45,125.46,351565.0,118.5736,118.7433,118.2813,118.2908,351565.0
2019-05-07 13:00:00,125.45,125.51,125.06,125.13,490973.0,118.2813,118.3379,117.9136,117.9796,490973.0
2019-05-07 13:10:00,125.12,125.31,124.96,124.99,493128.0,117.9702,118.1493,117.8193,117.8476,493128.0
2019-05-07 13:20:00,124.99,125.04,124.7,124.82,710241.0,117.8476,117.8948,117.5742,117.6873,710241.0
2019-05-07 13:30:00,124.8,124.99,124.65,124.94,435751.0,117.6685,117.8476,117.5271,117.8005,435751.0
2019-05-07 13:40:00,124.94,125.18,124.69,125.13,395104.0,117.8005,118.0268,117.5648,117.9796,395104.0
2019-05-07 13:50:00,125.14,125.32,125.02,125.02,529004.0,117.9891,118.1588,117.8759,117.8759,529004.0
2019-05-07 14:00:00,125.01,125.28,124.86,125.15,425805.0,117.8665,118.1211,117.7251,117.9985,425805.0
2019-05-07 14:10:00,125.15,125.2,124.86,125.06,416222.0,117.9985,118.0456,117.7251,117.9136,416222.0
2019-05-07 14:20:00,125.07,125.24,124.72,124.77,477364.0,117.9231,118.0833,117.5931,117.6402,477364.0
2019-05-07 14:30:00,124.77,124.86,124.39,124.52,644777.0,117.6402,117.7251,117.2819,117.4045,644777.0
2019-05-07 14:40:00,124.52,124.75,124.35,124.36,634629.0,117.4045,117.6213,117.2442,117.2536,634629.0
2019-05-07 14:50:00,124.36,125.03,124.3,124.89,784028.0,117.2536,117.8853,117.1971,117.7533,784028.0
2019-05-07 15:00:00,124.89,124.96,124.6,124.92,718112.0,117.7533,117.8193,117.4799,117.7816,718112.0
2019-05-07 15:10:00,124.91,125.12,124.82,124.89,582015.0,117.7722,117.9702,117.6873,117.7533,582015.0
2019-05-07 15:20:00,124.9,125.05,124.57,124.66,658670.0,117.7628,117.9042,117.4516,117.5365,658670.0
2019-05-07 15:30:00,124.65,124.7,124.22,124.25,1104124.0,117.5271,117.5742,117.1216,117.1499,1104124.0
2019-05-07 15:40:00,124.25,125.0,124.24,125.0,826026.0,117.1499,117.8571,117.1405,117.8571,826026.0
2019-05-07 15:50:00,124.99,125.67,124.91,125.57,2203364.0,117.8476,118.4888,117.7722,118.3945,2203364.0
2019-05-08 09:30:00,125.47,125.84,124.82,124.89,1474796.0,118.3002,118.6491,117.6873,117.7533,1474796.0
2019-05-08 09:40:00,124.87,125.58,124.75,125.32,1274041.0,117.7345,118.4039,117.6213,118.1588,1274041.0
2019-05-08 09:50:00,125.32,125.42,125.04,125.33,727241.0,118.1588,118.2531,117.8948,118.1682,727241.0
2019-05-08 10:00:00,125.33,125.79,125.32,125.44,861447.0,118.1682,118.6019,118.1588,118.2719,861447.0
2019-05-08 10:10:00,125.45,125.7,125.28,125.64,665074.0,118.2813,118.5171,118.1211,118.4605,665074.0
2019-05-08 10:20:00,125.63,125.73,125.33,125.36,526820.0,118.4511,118.5453,118.1682,118.1965,526820.0
2019-05-08 10:30:00,125.37,125.43,124.98,125.14,416269.0,118.2059,118.2625,117.8382,117.9891,416269.0
2019-05-08 10:40:00,125.14,125.55,125.13,125.3,318664.0,117.9891,118.3756,117.9796,118.1399,318664.0
2019-05-08 10:50:00,125.31,125.88,125.08,125.86,646350.0,118.1493,118.6868,117.9325,118.6679,646350.0
2019-05-08 11:00:00,125.86,126.18,125.55,125.85,1108092.0,118.6679,118.9696,118.3756,118.6585,1108092.0
2019-05-08 11:10:00,125.86,126.09,125.73,125.79,515574.0,118.6679,118.8848,118.5453,118.6019,515574.0
2019-05-08 11:20:00,125.78,125.97,125.68,125.75,423275.0,118.5925,118.7716,118.4982,118.5642,423275.0
2019-05-08 11:30:00,125.76,125.88,125.32,125.35,663378.0,118.5736,118.6868,118.1588,118.1871,663378.0
2019-05-08 11:40:00,125.36,125.57,125.29,125.57,260027.0,118.1965,118.3945,118.1305,118.3945,260027.0
2019-05-08 11:50:00,125.55,125.74,125.5,125.53,244328.0,118.3756,118.5548,118.3285,118.3568,244328.0
2019-05-08 12:00:00,125.54,125.63,125.34,125.4,289194.0,118.3662,118.4511,118.1776,118.2342,289194.0
2019-05-08 12:10:00,125.39,125.66,125.36,125.64,212641.0,118.2248,118.4793,118.1965,118.4605,212641.0
2019-05-08 12:20:00,125.64,125.81,125.51,125.78,208639.0,118.4605,118.6208,118.3379,118.5925,208639.0
2019-05-08 12:30:00,125.76,125.94,125.67,125.92,195604.0,118.5736,118.7433,118.4888,118.7245,195604.0
2019-05-08 12:40:00,125.91,126.19,125.88,126.06,331306.0,118.7151,118.9791,118.6868,118.8565,331306.0
2019-05-08 12:50:00,126.06,126.21,126.04,126.18,240760.0,118.8565,118.9979,118.8376,118.9696,240760.0
2019-05-08 13:00:00,126.19,126.31,126.04,126.14,215322.0,118.9791,119.0922,118.8376,118.9319,215322.0
2019-05-08 13:10:00,126.14,126.14,125.92,125.94,227272.0,118.9319,118.9319,118.7245,118.7433,227272.0
2019-05-08 13:20:00,125.93,126.21,125.92,126.16,188315.0,118.7339,118.9979,118.7245,118.9508,188315.0
2019-05-08 13:30:00,126.16,126.25,125.95,126.07,231708.0,118.9508,119.0356,118.7528,118.8659,231708.0
2019-05-08 13:40:00,126.09,126.24,126.02,126.1,193670.0,118.8848,119.0262,118.8188,118.8942,193670.0
2019-05-08 13:50:00,126.12,126.23,126.05,126.18,197236.0,118.9131,119.0168,118.8471,118.9696,197236.0
2019-05-08 14:00:00,126.19,126.21,125.92,126.05,304066.0,118.9791,118.9979,118.7245,118.8471,304066.0
2019-05-08 14:10:00,126.06,126.06,125.79,125.95,215736.0,118.8565,118.8565,118.6019,118.7528,215736.0
2019-05-08 14:20:00,125.95,126.09,125.9,126.06,165469.0,118.7528,118.8848,118.7056,118.8565,165469.0
2019-05-08 14:30:00,126.06,126.17,125.96,126.03,192292.0,118.8565,118.9602,118.7622,118.8282,192292.0
2019-05-08 14:40:00,126.04,126.16,126.01,126.07,180869.0,118.8376,118.9508,118.8093,118.8659,180869.0
2019-05-08 14:50:00,126.06,126.1,125.9,126.01,183591.0,118.8565,118.8942,118.7056,118.8093,183591.0
2019-05-08 15:00:00,126.02,126.15,125.95,126.01,217186.0,118.8188,118.9413,118.7528,118.8093,217186.0
2019-05-08 15:10:00,126.01,126.28,126.01,126.24,291329.0,118.8093,119.0639,118.8093,119.0262,291329.0
2019-05-08 15:20:00,126.24,126.36,126.23,126.34,383738.0,119.0262,119.1393,119.0168,119.1205,383738.0
2019-05-08 15:30:00,126.34,126.37,126.17,126.17,302666.0,119.1205,119.1488,118.9602,118.9602,302666.0
2019-05-08 15:40:00,126.18,126.19,125.9,125.93,576171.0,118.9696,118.9791,118.7056,118.7339,576171.0
2019-05-08 15:50:00,125.94,125.94,125.43,125.44,2361822.0,118.7433,118.7433,118.2625,118.2719,2361822.0
2019-05-09 09:30:00,124.29,124.72,124.04,124.44,1250815.0,117.1876,117.5931,116.9519,117.3291,1250815.0
2019-05-09 09:40:00,124.44,124.45,123.85,124.05,899554.0,117.3291,117.3385,116.7728,116.9613,899554.0
2019-05-09 09:50:00,124.05,124.31,123.69,124.25,939625.0,116.9613,117.2065,116.6219,117.1499,939625.0
2019-05-09 10:00:00,124.26,124.3,123.71,123.85,681821.0,117.1593,117.1971,116.6408,116.7728,681821.0
2019-05-09 10:10:00,123.87,123.99,123.59,123.82,578972.0,116.7916,116.9048,116.5276,116.7445,578972.0
2019-05-09 10:20:00,123.81,123.9,123.57,123.84,585222.0,116.7351,116.8199,116.5088,116.7633,585222.0
2019-05-09 10:30:00,123.84,124.07,123.63,123.66,554522.0,116.7633,116.9802,116.5653,116.5936,554522.0
2019-05-09 10:40:00,123.66,124.27,123.64,124.11,566565.0,116.5936,117.1688,116.5748,117.0179,566565.0
2019-05-09 10:50:00,124.12,124.16,123.59,123.65,445431.0,117.0273,117.0651,116.5276,116.5842,445431.0
2019-05-09 11:00:00,123.62,123.99,123.57,123.76,700810.0,116.5559,116.9048,116.5088,116.6879,700810.0
2019-05-09 11:10:00,123.75,124.31,123.71,124.12,602846.0,116.6785,117.2065,116.6408,117.0273,602846.0
2019-05-09 11:20:00,124.12,124.22,123.71,123.86,422612.0,117.0273,117.1216,116.6408,116.7822,422612.0
2019-05-09 11:30:00,123.85,124.17,123.85,124.06,415926.0,116.7728,117.0745,116.7728,116.9708,415926.0
2019-05-09 11:40:00,124.07,124.14,123.85,124.13,325435.0,116.9802,117.0462,116.7728,117.0368,325435.0
2019-05-09 11:50:00,124.14,124.43,124.03,124.34,412129.0,117.0462,117.3196,116.9425,117.2348,412129.0
2019-05-09 12:00:00,124.34,124.41,124.04,124.24,346211.0,117.2348,117.3008,116.9519,117.1405,346211.0
2019-05-09 12:10:00,124.24,124.45,124.21,124.29,311510.0,117.1405,117.3385,117.1122,117.1876,311510.0
2019-05-09 12:20:00,124.29,124.77,124.17,124.62,780095.0,117.1876,117.6402,117.0745,117.4988,780095.0
2019-05-09 12:30:00,124.63,125.47,124.63,125.36,839549.0,117.5082,118.3002,117.5082,118.1965,839549.0
2019-05-09 12:40:00,125.35,125.79,124.87,125.04,1118479.0,118.1871,118.6019,117.7345,117.8948,1118479.0
2019-05-09 12:50:00,125.03,125.24,124.88,124.95,362682.0,117.8853,118.0833,117.7439,117.8099,362682.0
2019-05-09 13:00:00,124.95,125.26,124.95,125.02,428638.0,117.8099,118.1022,117.8099,117.8759,428638.0
2019-05-09 13:10:00,125.0,125.16,124.79,124.79,430970.0,117.8571,118.0079,117.6591,117.6591,430970.0
2019-05-09 13:20:00,124.8,125.06,124.68,124.95,209890.0,117.6685,117.9136,117.5553,117.8099,209890.0
2019-05-09 13:30:00,124.93,125.14,124.83,125.11,226208.0,117.7911,117.9891,117.6968,117.9608,226208.0
2019-05-09 13:40:00,125.11,125.52,125.02,125.46,251551.0,117.9608,118.3473,117.8759,118.2908,251551.0
2019-05-09 13:50:00,125.45,125.45,125.03,125.11,413215.0,118.2813,118.2813,117.8853,117.9608,413215.0
2019-05-09 14:00:00,125.11,125.24,124.81,124.98,339512.0,117.9608,118.0833,117.6779,117.8382,339512.0
2019-05-09 14:10:00,124.97,125.21,124.9,125.09,245777.0,117.8288,118.0551,117.7628,117.9419,245777.0
2019-05-09 14:20:00,125.1,125.33,125.01,125.16,262834.0,117.9513,118.1682,117.8665,118.0079,262834.0
2019-05-09 14:30:00,125.16,125.34,125.11,125.26,254136.0,118.0079,118.1776,117.9608,118.1022,254136.0
2019-05-09 14:40:00,125.27,125.45,125.08,125.08,295594.0,118.1116,118.2813,117.9325,117.9325,295594.0
2019-05-09 14:50:00,125.07,125.27,124.88,124.91,459422.0,117.9231,118.1116,117.7439,117.7722,459422.0
2019-05-09 15:00:00,124.91,124.98,124.65,124.66,518584.0,117.7722,117.8382,117.5271,117.5365,518584.0
2019-05-09 15:10:00,124.66,124.97,124.65,124.94,310210.0,117.5365,117.8288,117.5271,117.8005,310210.0
2019-05-09 15:20:00,124.95,125.2,124.88,125.17,332856.0,117.8099,118.0456,117.7439,118.0173,332856.0
2019-05-09 15:30:00,125.18,125.43,125.14,125.43,490725.0,118.0268,118.2625,117.9891,118.2625,490725.0
2019-05-09 15:40:00,125.42,125.48,125.14,125.19,512217.0,118.2531,118.3096,117.9891,118.0362,512217.0
2019-05-09 15:50:00,125.17,125.69,125.16,125.51,1476795.0,118.0173,118.5076,118.0079,118.3379,1476795.0
2019-05-10 09:30:00,124.9,125.71,124.9,125.55,1231907.0,117.7628,118.5265,117.7628,118.3756,1231907.0
2019-05-10 09:40:00,125.54,126.0,125.48,125.88,589864.0,118.3662,118.7999,118.3096,118.6868,589864.0
2019-05-10 09:50:00,125.89,125.91,125.28,125.28,489493.0,118.6962,118.7151,118.1211,118.1211,489493.0
2019-05-10 10:00:00,125.29,125.31,125.03,125.17,531412.0,118.1305,118.1493,117.8853,118.0173,531412.0
2019-05-10 10:10:00,125.17,125.19,124.65,124.89,637439.0,118.0173,118.0362,117.5271,117.7533,637439.0
2019-05-10 10:20:00,124.88,125.06,124.7,124.87,489047.0,117.7439,117.9136,117.5742,117.7345,489047.0
2019-05-10 10:30:00,124.87,124.92,124.34,124.53,769398.0,117.7345,117.7816,117.2348,117.4139,769398.0
2019-05-10 10:40:00,124.53,124.54,124.02,124.36,739456.0,117.4139,117.4233,116.9331,117.2536,739456.0
2019-05-10 10:50:00,124.38,124.55,124.1,124.2,489509.0,117.2725,117.4328,117.0085,117.1028,489509.0
2019-05-10 11:00:00,124.19,124.48,123.93,124.32,765855.0,117.0933,117.3668,116.8482,117.2159,765855.0
2019-05-10 11:10:00,124.33,124.47,124.01,124.38,490815.0,117.2253,117.3573,116.9236,117.2725,490815.0
2019-05-10 11:20:00,124.38,124.54,124.04,124.06,390386.0,117.2725,117.4233,116.9519,116.9708,390386.0
2019-05-10 11:30:00,124.05,124.41,123.9,124.33,494051.0,116.9613,117.3008,116.8199,117.2253,494051.0
2019-05-10 11:40:00,124.31,124.37,123.84,123.87,472432.0,117.2065,117.2631,116.7633,116.7916,472432.0
2019-05-10 11:50:00,123.86,124.58,123.82,124.24,897756.0,116.7822,117.4611,116.7445,117.1405,897756.0
2019-05-10 12:00:00,124.24,124.79,124.23,124.57,620555.0,117.1405,117.6591,117.1311,117.4516,620555.0
2019-05-10 12:10:00,124.59,125.26,124.57,125.19,584188.0,117.4705,118.1022,117.4516,118.0362,584188.0
2019-05-10 12:20:00,125.19,125.42,125.07,125.35,430282.0,118.0362,118.2531,117.9231,118.1871,430282.0
2019-05-10 12:30:00,125.34,125.71,125.23,125.64,472747.0,118.1776,118.5265,118.0739,118.4605,472747.0
2019-05-10 12:40:00,125.63,125.72,125.45,125.52,344715.0,118.4511,118.5359,118.2813,118.3473,344715.0
2019-05-10 12:50:00,125.51,126.0,125.51,125.78,384334.0,118.3379,118.7999,118.3379,118.5925,384334.0
2019-05-10 13:00:00,125.79,126.0,125.67,125.77,391168.0,118.6019,118.7999,118.4888,118.5831,391168.0
2019-05-10 13:10:00,125.76,126.07,125.66,125.97,609420.0,118.5736,118.8659,118.4793,118.7716,609420.0
2019-05-10 13:20:00,125.97,126.3,125.95,126.12,493647.0,118.7716,119.0828,118.7528,118.9131,493647.0
2019-05-10 13:30:00,126.13,126.3,126.08,126.14,352359.0,118.9225,119.0828,118.8753,118.9319,352359.0
2019-05-10 13:40:00,126.13,126.67,126.12,126.57,491445.0,118.9225,119.4316,118.9131,119.3373,491445.0
2019-05-10 13:50:00,126.57,126.66,126.37,126.5,570852.0,119.3373,119.4222,119.1488,119.2713,570852.0
2019-05-10 14:00:00,126.49,126.71,126.4,126.59,378703.0,119.2619,119.4693,119.1771,119.3562,378703.0
2019-05-10 14:10:00,126.6,126.66,126.24,126.31,371137.0,119.3656,119.4222,119.0262,119.0922,371137.0
2019-05-10 14:20:00,126.31,126.45,126.25,126.43,347831.0,119.0922,119.2242,119.0356,119.2053,347831.0
2019-05-10 14:30:00,126.43,126.66,126.36,126.63,376242.0,119.2053,119.4222,119.1393,119.3939,376242.0
2019-05-10 14:40:00,126.63,126.75,126.61,126.72,332055.0,119.3939,119.5071,119.3751,119.4788,332055.0
2019-05-10 14:50:00,126.71,126.99,126.71,126.88,398777.0,119.4693,119.7333,119.4693,119.6296,398777.0
2019-05-10 15:00:00,126.89,127.14,126.87,127.01,627059.0,119.6391,119.8748,119.6202,119.7522,627059.0
2019-05-10 15:10:00,127.02,127.53,126.97,127.45,708408.0,119.7616,120.2425,119.7145,120.1671,708408.0
2019-05-10 15:20:00,127.45,127.93,127.4,127.8,794084.0,120.1671,120.6196,120.1199,120.4971,794084.0
2019-05-10 15:30:00,127.8,127.8,127.05,127.15,1027125.0,120.4971,120.4971,119.7899,119.8842,1027125.0
2019-05-10 15:40:00,127.14,127.18,126.91,126.96,817613.0,119.8748,119.9125,119.6579,119.7051,817613.0
2019-05-10 15:50:00,126.94,127.3,126.8,127.19,2260987.0,119.6862,120.0256,119.5542,119.9219,2260987.0
2019-05-13 09:30:00,124.14,125.55,124.11,125.39,1658814.0,117.0462,118.3756,117.0179,118.2248,1658814.0
2019-05-13 09:40:00,125.38,125.4,124.71,124.85,781384.0,118.2153,118.2342,117.5836,117.7156,781384.0
2019-05-13 09:50:00,124.84,124.85,124.02,124.43,721425.0,117.7062,117.7156,116.9331,117.3196,721425.0
2019-05-13 10:00:00,124.44,124.44,123.64,124.01,1145422.0,117.3291,117.3291,116.5748,116.9236,1145422.0
2019-05-13 10:10:00,124.0,124.35,123.9,124.08,616452.0,116.9142,117.2442,116.8199,116.9896,616452.0
2019-05-13 10:20:00,124.08,124.22,123.78,124.04,701291.0,116.9896,117.1216,116.7068,116.9519,701291.0
2019-05-13 10:30:00,124.04,124.4,123.81,124.35,778331.0,116.9519,117.2913,116.7351,117.2442,778331.0
2019-05-13 10:40:00,124.36,124.57,124.21,124.26,584728.0,117.2536,117.4516,117.1122,117.1593,584728.0
2019-05-13 10:50:00,124.26,124.51,124.13,124.28,528441.0,117.1593,117.3951,117.0368,117.1782,528441.0
2019-05-13 11:00:00,124.29,124.46,123.92,123.98,592804.0,117.1876,117.3479,116.8388,116.8953,592804.0
2019-05-13 11:10:00,123.98,124.17,123.63,123.85,628032.0,116.8953,117.0745,116.5653,116.7728,628032.0
2019-05-13 11:20:00,123.84,124.16,123.77,123.84,514578.0,116.7633,117.0651,116.6973,116.7633,514578.0
2019-05-13 11:30:00,123.84,124.05,123.63,123.71,539662.0,116.7633,116.9613,116.5653,116.6408,539662.0
2019-05-13 11:40:00,123.73,123.88,123.64,123.77,489748.0,116.6596,116.8011,116.5748,116.6973,489748.0
2019-05-13 11:50:00,123.78,124.01,123.59,124.01,561931.0,116.7068,116.9236,116.5276,116.9236,561931.0
2019-05-13 12:00:00,124.01,124.02,123.66,123.7,326431.0,116.9236,116.9331,116.5936,116.6313,326431.0
2019-05-13 12:10:00,123.69,123.83,123.58,123.78,410806.0,116.6219,116.7539,116.5182,116.7068,410806.0
2019-05-13 12:20:00,123.78,123.84,123.46,123.57,561366.0,116.7068,116.7633,116.4051,116.5088,561366.0
2019-05-13 12:30:00,123.56,123.78,123.36,123.61,481921.0,116.4993,116.7068,116.3108,116.5465,481921.0
2019-05-13 12:40:00,123.59,123.76,123.44,123.68,347535.0,116.5276,116.6879,116.3862,116.6125,347535.0
2019-05-13 12:50:00,123.68,123.68,123.35,123.37,451611.0,116.6125,116.6125,116.3013,116.3202,451611.0
2019-05-13 13:00:00,123.38,123.41,123.23,123.27,416886.0,116.3296,116.3579,116.1882,116.2259,416886.0
2019-05-13 13:10:00,123.25,123.5,123.15,123.32,496895.0,116.2071,116.4428,116.1128,116.2731,496895.0
2019-05-13 13:20:00,123.33,123.56,123.25,123.3,303435.0,116.2825,116.4993,116.2071,116.2542,303435.0
2019-05-13 13:30:00,123.27,123.84,123.25,123.63,426969.0,116.2259,116.7633,116.2071,116.5653,426969.0
2019-05-13 13:40:00,123.62,123.91,123.57,123.85,521612.0,116.5559,116.8293,116.5088,116.7728,521612.0
2019-05-13 13:50:00,123.86,124.09,123.73,124.03,342622.0,116.7822,116.9991,116.6596,116.9425,342622.0
2019-05-13 14:00:00,124.03,124.14,123.93,123.97,342065.0,116.9425,117.0462,116.8482,116.8859,342065.0
2019-05-13 14:10:00,123.97,123.99,123.56,123.62,417124.0,116.8859,116.9048,116.4993,116.5559,417124.0
2019-05-13 14:20:00,123.63,124.27,123.54,124.06,1060298.0,116.5653,117.1688,116.4805,116.9708,1060298.0
2019-05-13 14:30:00,124.06,124.16,123.81,123.93,474405.0,116.9708,117.0651,116.7351,116.8482,474405.0
2019-05-13 14:40:00,123.91,124.0,123.6,123.89,484441.0,116.8293,116.9142,116.5371,116.8105,484441.0
2019-05-13 14:50:00,123.91,124.29,123.91,124.09,580987.0,116.8293,117.1876,116.8293,116.9991,580987.0
2019-05-13 15:00:00,124.09,124.33,123.89,123.92,559367.0,116.9991,117.2253,116.8105,116.8388,559367.0
2019-05-13 15:10:00,123.93,124.03,123.75,123.83,653677.0,116.8482,116.9425,116.6785,116.7539,653677.0
2019-05-13 15:20:00,123.83,123.89,123.47,123.55,638560.0,116.7539,116.8105,116.4145,116.4899,638560.0
2019-05-13 15:30:00,123.55,123.56,123.04,123.2,914716.0,116.4899,116.4993,116.0091,116.1599,914716.0
2019-05-13 15:40:00,123.2,123.44,123.13,123.41,821680.0,116.1599,116.3862,116.0939,116.3579,821680.0
2019-05-13 15:50:00,123.41,123.53,123.25,123.31,2199070.0,116.3579,116.4711,116.2071,116.2636,2199070.0
2019-05-14 09:30:00,123.87,124.37,123.7,124.35,1262044.0,116.7916,117.2631,116.6313,117.2442,1262044.0
2019-05-14 09:40:00,124.34,124.59,123.84,123.84,778600.0,117.2348,117.4705,116.7633,116.7633,778600.0
2019-05-14 09:50:00,123.84,124.03,123.7,123.93,711721.0,116.7633,116.9425,116.6313,116.8482,711721.0
2019-05-14 10:00:00,123.93,124.26,123.9,124.15,445771.0,116.8482,117.1593,116.8199,117.0556,445771.0
2019-05-14 10:10:00,124.17,124.79,124.03,124.71,790843.0,117.0745,117.6591,116.9425,117.5836,790843.0
2019-05-14 10:20:00,124.71,124.99,124.68,124.92,560337.0,117.5836,117.8476,117.5553,117.7816,560337.0
2019-05-14 10:30:00,124.91,125.02,124.68,124.92,488984.0,117.7722,117.8759,117.5553,117.7816,488984.0
2019-05-14 10:40:00,124.91,125.09,124.8,124.86,449627.0,117.7722,117.9419,117.6685,117.7251,449627.0
2019-05-14 10:50:00,124.86,125.16,124.79,125.1,630314.0,117.7251,118.0079,117.6591,117.9513,630314.0
2019-05-14 11:00:00,125.11,125.13,124.8,125.02,519614.0,117.9608,117.9796,117.6685,117.8759,519614.0
2019-05-14 11:10:00,125.01,125.18,125.0,125.17,399629.0,117.8665,118.0268,117.8571,118.0173,399629.0
2019-05-14 11:20:00,125.17,125.43,125.06,125.22,733081.0,118.0173,118.2625,117.9136,118.0645,733081.0
2019-05-14 11:30:00,125.21,125.53,125.18,125.45,456717.0,118.0551,118.3568,118.0268,118.2813,456717.0
2019-05-14 11:40:00,125.46,125.71,125.43,125.58,495532.0,118.2908,118.5265,118.2625,118.4039,495532.0
2019-05-14 11:50:00,125.58,125.67,125.49,125.55,537493.0,118.4039,118.4888,118.3191,118.3756,537493.0
2019-05-14 12:00:00,125.55,125.88,125.55,125.61,530682.0,118.3756,118.6868,118.3756,118.4322,530682.0
2019-05-14 12:10:00,125.61,125.69,125.43,125.48,423297.0,118.4322,118.5076,118.2625,118.3096,423297.0
2019-05-14 12:20:00,125.49,125.55,125.26,125.28,333263.0,118.3191,118.3756,118.1022,118.1211,333263.0
2019-05-14 12:30:00,125.28,125.56,125.25,125.52,340781.0,118.1211,118.3851,118.0928,118.3473,340781.0
2019-05-14 12:40:00,125.52,125.61,125.4,125.5,332460.0,118.3473,118.4322,118.2342,118.3285,332460.0
2019-05-14 12:50:00,125.5,125.5,125.31,125.33,204583.0,118.3285,118.3285,118.1493,118.1682,204583.0
2019-05-14 13:00:00,125.32,125.54,125.3,125.51,213473.0,118.1588,118.3662,118.1399,118.3379,213473.0
2019-05-14 13:10:00,125.51,125.59,125.36,125.39,212512.0,118.3379,118.4133,118.1965,118.2248,212512.0
2019-05-14 13:20:00,125.39,125.64,125.37,125.59,302241.0,118.2248,118.4605,118.2059,118.4133,302241.0
2019-05-14 13:30:00,125.61,125.66,125.56,125.61,216706.0,118.4322,118.4793,118.3851,118.4322,216706.0
2019-05-14 13:40:00,125.65,125.7,125.53,125.62,208083.0,118.4699,118.5171,118.3568,118.4416,208083.0
2019-05-14 13:50:00,125.61,125.64,125.48,125.52,196869.0,118.4322,118.4605,118.3096,118.3473,196869.0
2019-05-14 14:00:00,125.52,125.55,125.27,125.38,341600.0,118.3473,118.3756,118.1116,118.2153,341600.0
2019-05-14 14:10:00,125.39,125.49,125.3,125.49,280211.0,118.2248,118.3191,118.1399,118.3191,280211.0
2019-05-14 14:20:00,125.49,125.55,125.4,125.45,254472.0,118.3191,118.3756,118.2342,118.2813,254472.0
2019-05-14 14:30:00,125.45,125.55,125.35,125.53,208039.0,118.2813,118.3756,118.1871,118.3568,208039.0
2019-05-14 14:40:00,125.54,125.54,125.18,125.23,360169.0,118.3662,118.3662,118.0268,118.0739,360169.0
2019-05-14 14:50:00,125.23,125.25,125.02,125.18,280037.0,118.0739,118.0928,117.8759,118.0268,280037.0
2019-05-14 15:00:00,125.17,125.35,125.06,125.35,322330.0,118.0173,118.1871,117.9136,118.1871,322330.0
2019-05-14 15:10:00,125.34,125.36,125.15,125.28,324863.0,118.1776,118.1965,117.9985,118.1211,324863.0
2019-05-14 15:20:00,125.29,125.39,125.25,125.26,325195.0,118.1305,118.2248,118.0928,118.1022,325195.0
2019-05-14 15:30:00,125.25,125.26,124.9,125.11,668397.0,118.0928,118.1022,117.7628,117.9608,668397.0
2019-05-14 15:40:00,125.11,125.22,124.98,125.1,558245.0,117.9608,118.0645,117.8382,117.9513,558245.0
2019-05-14 15:50:00,125.1,125.14,124.67,124.72,1744672.0,117.9513,117.9891,117.5459,117.5931,1744672.0
2019-05-15 09:30:00,123.95,124.28,123.7,124.09,1081941.0,117.2937,117.6059,117.0571,117.4261,1081941.0
2019-05-15 09:40:00,124.08,124.65,123.83,124.46,680839.0,117.4167,117.9561,117.1801,117.7763,680839.0
2019-05-15 09:50:00,124.47,124.64,124.33,124.51,461008.0,117.7857,117.9466,117.6532,117.8236,461008.0
2019-05-15 10:00:00,124.51,124.9,124.51,124.76,597247.0,117.8236,118.1926,117.8236,118.0602,597247.0
2019-05-15 10:10:00,124.76,125.5,124.49,125.02,1171782.0,118.0602,118.7604,117.8047,118.3062,1171782.0
2019-05-15 10:20:00,125.02,125.7,125.0,125.58,704995.0,118.3062,118.9497,118.2873,118.8361,704995.0
2019-05-15 10:30:00,125.59,125.77,125.5,125.75,533271.0,118.8456,119.0159,118.7604,118.997,533271.0
2019-05-15 10:40:00,125.74,125.94,125.74,125.81,533048.0,118.9875,119.1768,118.9875,119.0538,533048.0
2019-05-15 10:50:00,125.82,125.9,125.63,125.65,498248.0,119.0632,119.1389,118.8834,118.9024,498248.0
2019-05-15 11:00:00,125.65,125.67,125.39,125.62,472595.0,118.9024,118.9213,118.6563,118.874,472595.0
2019-05-15 11:10:00,125.59,125.78,125.58,125.75,314313.0,118.8456,119.0254,118.8361,118.997,314313.0
2019-05-15 11:20:00,125.75,126.13,125.66,126.13,738246.0,118.997,119.3566,118.9118,119.3566,738246.0
2019-05-15 11:30:00,126.13,126.2,125.76,125.77,582293.0,119.3566,119.4228,119.0065,119.0159,582293.0
2019-05-15 11:40:00,125.78,125.99,125.75,125.88,331141.0,119.0254,119.2241,118.997,119.12,331141.0
2019-05-15 11:50:00,125.88,126.1,125.86,126.0,317021.0,119.12,119.3282,119.1011,119.2336,317021.0
2019-05-15 12:00:00,126.0,126.19,125.93,125.95,360617.0,119.2336,119.4134,119.1673,119.1862,360617.0
2019-05-15 12:10:00,125.96,125.97,125.68,125.7,250424.0,119.1957,119.2052,118.9307,118.9497,250424.0
2019-05-15 12:20:00,125.71,125.8,125.6,125.69,225524.0,118.9591,119.0443,118.855,118.9402,225524.0
2019-05-15 12:30:00,125.69,125.86,125.65,125.85,407426.0,118.9402,119.1011,118.9024,119.0916,407426.0
2019-05-15 12:40:00,125.86,125.95,125.83,125.92,235086.0,119.1011,119.1862,119.0727,119.1579,235086.0
2019-05-15 12:50:00,125.91,125.93,125.59,125.69,363729.0,119.1484,119.1673,118.8456,118.9402,363729.0
2019-05-15 13:00:00,125.69,125.95,125.64,125.86,332463.0,118.9402,119.1862,118.8929,119.1011,332463.0
2019-05-15 13:10:00,125.86,125.99,125.79,125.84,256398.0,119.1011,119.2241,119.0348,119.0822,256398.0
2019-05-15 13:20:00,125.84,126.05,125.81,126.03,288682.0,119.0822,119.2809,119.0538,119.262,288682.0
2019-05-15 13:30:00,126.03,126.29,126.03,126.23,343715.0,119.262,119.508,119.262,119.4512,343715.0
2019-05-15 13:40:00,126.24,126.27,126.08,126.21,172100.0,119.4607,119.4891,119.3093,119.4323,172100.0
2019-05-15 13:50:00,126.2,126.34,126.13,126.27,240982.0,119.4228,119.5553,119.3566,119.4891,240982.0
2019-05-15 14:00:00,126.26,126.51,126.24,126.49,501154.0,119.4796,119.7162,119.4607,119.6972,501154.0
2019-05-15 14:10:00,126.5,126.65,126.49,126.61,322228.0,119.7067,119.8487,119.6972,119.8108,322228.0
2019-05-15 14:20:00,126.62,126.71,126.42,126.46,365700.0,119.8203,119.9054,119.631,119.6689,365700.0
2019-05-15 14:30:00,126.45,126.6,126.43,126.54,312980.0,119.6594,119.8013,119.6405,119.7446,312980.0
2019-05-15 14:40:00,126.53,126.68,126.53,126.54,434349.0,119.7351,119.877,119.7351,119.7446,434349.0
2019-05-15 14:50:00,126.54,126.57,126.27,126.3,341408.0,119.7446,119.773,119.4891,119.5175,341408.0
2019-05-15 15:00:00,126.29,126.45,126.21,126.33,305606.0,119.508,119.6594,119.4323,119.5458,305606.0
2019-05-15 15:10:00,126.34,126.39,126.19,126.2,303006.0,119.5553,119.6026,119.4134,119.4228,303006.0
2019-05-15 15:20:00,126.21,126.36,126.2,126.28,321921.0,119.4323,119.5742,119.4228,119.4985,321921.0
2019-05-15 15:30:00,126.28,126.34,125.96,126.02,483297.0,119.4985,119.5553,119.1957,119.2525,483297.0
2019-05-15 15:40:00,126.02,126.02,125.82,125.94,588312.0,119.2525,119.2525,119.0632,119.1768,588312.0
2019-05-15 15:50:00,125.94,126.08,125.84,126.05,1423109.0,119.1768,119.3093,119.0822,119.2809,1423109.0
2019-05-16 09:30:00,126.75,127.42,126.46,127.41,1200680.0,119.9433,120.5773,119.6689,120.5678,1200680.0
2019-05-16 09:40:00,127.41,127.82,127.35,127.82,751102.0,120.5678,120.9558,120.5111,120.9558,751102.0
2019-05-16 09:50:00,127.82,128.08,127.81,128.02,1103900.0,120.9558,121.2019,120.9464,121.1451,1103900.0
2019-05-16 10:00:00,128.02,128.67,127.99,128.56,1116660.0,121.1451,121.7602,121.1167,121.6561,1116660.0
2019-05-16 10:10:00,128.56,129.12,128.55,129.1,1300265.0,121.6561,122.186,121.6466,122.1671,1300265.0
2019-05-16 10:20:00,129.11,129.15,128.83,129.0,741709.0,122.1765,122.2144,121.9116,122.0725,741709.0
2019-05-16 10:30:00,128.99,129.33,128.94,129.03,929837.0,122.063,122.3847,122.0157,122.1008,929837.0
2019-05-16 10:40:00,129.06,129.21,128.91,129.11,659518.0,122.1292,122.2712,121.9873,122.1765,659518.0
2019-05-16 10:50:00,129.12,129.19,129.03,129.16,458057.0,122.186,122.2523,122.1008,122.2239,458057.0
2019-05-16 11:00:00,129.16,129.33,128.91,128.95,619447.0,122.2239,122.3847,121.9873,122.0251,619447.0
2019-05-16 11:10:00,128.96,129.23,128.92,129.09,399971.0,122.0346,122.2901,121.9968,122.1576,399971.0
2019-05-16 11:20:00,129.09,129.22,128.93,129.0,420421.0,122.1576,122.2806,122.0062,122.0725,420421.0
2019-05-16 11:30:00,129.0,129.23,128.97,129.21,390484.0,122.0725,122.2901,122.0441,122.2712,390484.0
2019-05-16 11:40:00,129.2,129.34,129.16,129.24,320065.0,122.2617,122.3942,122.2239,122.2996,320065.0
2019-05-16 11:50:00,129.25,129.29,129.13,129.16,312284.0,122.309,122.3469,122.1955,122.2239,312284.0
2019-05-16 12:00:00,129.16,129.24,129.11,129.16,315777.0,122.2239,122.2996,122.1765,122.2239,315777.0
2019-05-16 12:10:00,129.17,129.38,129.12,129.31,308105.0,122.2333,122.432,122.186,122.3658,308105.0
2019-05-16 12:20:00,129.31,129.33,129.09,129.13,373110.0,122.3658,122.3847,122.1576,122.1955,373110.0
2019-05-16 12:30:00,129.14,129.24,129.04,129.07,317833.0,122.2049,122.2996,122.1103,122.1387,317833.0
2019-05-16 12:40:00,129.08,129.1,128.96,128.99,337789.0,122.1482,122.1671,122.0346,122.063,337789.0
2019-05-16 12:50:00,128.98,129.01,128.83,128.95,356380.0,122.0535,122.0819,121.9116,122.0251,356380.0
2019-05-16 13:00:00,128.96,129.07,128.78,128.91,427954.0,122.0346,122.1387,121.8643,121.9873,427954.0
2019-05-16 13:10:00,128.91,129.11,128.9,129.08,246852.0,121.9873,122.1765,121.9778,122.1482,246852.0
2019-05-16 13:20:00,129.09,129.13,128.96,129.02,228374.0,122.1576,122.1955,122.0346,122.0914,228374.0
2019-05-16 13:30:00,129.02,129.07,128.93,128.96,227083.0,122.0914,122.1387,122.0062,122.0346,227083.0
2019-05-16 13:40:00,128.96,129.02,128.77,128.84,442951.0,122.0346,122.0914,121.8548,121.921,442951.0
2019-05-16 13:50:00,128.84,128.92,128.68,128.89,286243.0,121.921,121.9968,121.7696,121.9684,286243.0
2019-05-16 14:00:00,128.9,128.91,128.7,128.7,358192.0,121.9778,121.9873,121.7886,121.7886,358192.0
2019-05-16 14:10:00,128.7,128.85,128.62,128.83,232833.0,121.7886,121.9305,121.7129,121.9116,232833.0
2019-05-16 14:20:00,128.83,129.07,128.74,129.01,350280.0,121.9116,122.1387,121.8264,122.0819,350280.0
2019-05-16 14:30:00,129.02,129.11,129.0,129.11,265311.0,122.0914,122.1765,122.0725,122.1765,265311.0
2019-05-16 14:40:00,129.11,129.23,129.01,129.17,466552.0,122.1765,122.2901,122.0819,122.2333,466552.0
2019-05-16 14:50:00,129.16,129.19,128.83,129.1,492235.0,122.2239,122.2523,121.9116,122.1671,492235.0
2019-05-16 15:00:00,129.1,129.1,128.74,128.8,656814.0,122.1671,122.1671,121.8264,121.8832,656814.0
2019-05-16 15:10:00,128.8,128.92,128.65,128.78,523898.0,121.8832,121.9968,121.7413,121.8643,523898.0
2019-05-16 15:20:00,128.78,128.88,128.69,128.76,599191.0,121.8643,121.9589,121.7791,121.8453,599191.0
2019-05-16 15:30:00,128.77,128.77,128.43,128.63,760313.0,121.8548,121.8548,121.5331,121.7223,760313.0
2019-05-16 15:40:00,128.63,128.68,128.48,128.62,711540.0,121.7223,121.7696,121.5804,121.7129,711540.0
2019-05-16 15:50:00,128.62,128.96,128.48,128.95,1816078.0,121.7129,122.0346,121.5804,122.0251,1816078.0
2019-05-17 09:30:00,128.28,128.79,128.23,128.7,2169566.0,121.3911,121.8737,121.3438,121.7886,2169566.0
2019-05-17 09:40:00,128.69,129.06,128.65,128.99,597943.0,121.7791,122.1292,121.7413,122.063,597943.0
2019-05-17 09:50:00,128.99,128.99,128.35,128.56,510815.0,122.063,122.063,121.4574,121.6561,510815.0
2019-05-17 10:00:00,128.55,128.86,128.52,128.69,584494.0,121.6466,121.94,121.6182,121.7791,584494.0
2019-05-17 10:10:00,128.7,128.85,128.37,128.79,468973.0,121.7886,121.9305,121.4763,121.8737,468973.0
2019-05-17 10:20:00,128.78,129.29,128.75,129.16,579029.0,121.8643,122.3469,121.8359,122.2239,579029.0
2019-05-17 10:30:00,129.16,129.27,128.95,129.05,460649.0,122.2239,122.328,122.0251,122.1198,460649.0
2019-05-17 10:40:00,129.07,129.54,129.06,129.34,631104.0,122.1387,122.5835,122.1292,122.3942,631104.0
2019-05-17 10:50:00,129.33,130.03,129.3,129.96,1107587.0,122.3847,123.0471,122.3563,122.9809,1107587.0
2019-05-17 11:00:00,129.95,130.42,129.95,130.33,889862.0,122.9714,123.4162,122.9714,123.331,889862.0
2019-05-17 11:10:00,130.34,130.46,130.01,130.12,663683.0,123.3405,123.4541,123.0282,123.1323,663683.0
2019-05-17 11:20:00,130.12,130.19,129.99,130.03,325988.0,123.1323,123.1986,123.0093,123.0471,325988.0
2019-05-17 11:30:00,130.04,130.07,129.53,129.55,493616.0,123.0566,123.085,122.574,122.5929,493616.0
2019-05-17 11:40:00,129.55,129.55,129.18,129.31,578148.0,122.5929,122.5929,122.2428,122.3658,578148.0
2019-05-17 11:50:00,129.31,129.41,129.13,129.27,309570.0,122.3658,122.4604,122.1955,122.328,309570.0
2019-05-17 12:00:00,129.27,129.3,128.85,129.03,352517.0,122.328,122.3563,121.9305,122.1008,352517.0
2019-05-17 12:10:00,129.03,129.22,128.88,129.14,330079.0,122.1008,122.2806,121.9589,122.2049,330079.0
2019-05-17 12:20:00,129.14,129.23,128.94,129.03,232237.0,122.2049,122.2901,122.0157,122.1008,232237.0
2019-05-17 12:30:00,129.04,129.06,128.82,128.97,262773.0,122.1103,122.1292,121.9021,122.0441,262773.0
2019-05-17 12:40:00,128.97,129.28,128.96,129.08,317767.0,122.0441,122.3374,122.0346,122.1482,317767.0
2019-05-17 12:50:00,129.07,129.18,128.97,129.11,250960.0,122.1387,122.2428,122.0441,122.1765,250960.0
2019-05-17 13:00:00,129.11,129.21,129.02,129.19,307335.0,122.1765,122.2712,122.0914,122.2523,307335.0
2019-05-17 13:10:00,129.2,129.31,129.07,129.22,293337.0,122.2617,122.3658,122.1387,122.2806,293337.0
2019-05-17 13:20:00,129.22,129.37,129.03,129.04,196980.0,122.2806,122.4226,122.1008,122.1103,196980.0
2019-05-17 13:30:00,129.05,129.2,128.87,129.18,304305.0,122.1198,122.2617,121.9494,122.2428,304305.0
2019-05-17 13:40:00,129.18,129.31,129.04,129.28,258513.0,122.2428,122.3658,122.1103,122.3374,258513.0
2019-05-17 13:50:00,129.29,129.39,129.2,129.35,192345.0,122.3469,122.4415,122.2617,122.4037,192345.0
2019-05-17 14:00:00,129.36,129.5,129.26,129.39,266763.0,122.4131,122.5456,122.3185,122.4415,266763.0
2019-05-17 14:10:00,129.39,129.41,129.09,129.18,242495.0,122.4415,122.4604,122.1576,122.2428,242495.0
2019-05-17 14:20:00,129.19,129.24,129.05,129.13,197879.0,122.2523,122.2996,122.1198,122.1955,197879.0
2019-05-17 14:30:00,129.13,129.18,128.98,129.1,369014.0,122.1955,122.2428,122.0535,122.1671,369014.0
2019-05-17 14:40:00,129.09,129.14,129.0,129.09,202863.0,122.1576,122.2049,122.0725,122.1576,202863.0
2019-05-17 14:50:00,129.1,129.21,129.1,129.11,260511.0,122.1671,122.2712,122.1671,122.1765,260511.0
2019-05-17 15:00:00,129.11,129.14,128.28,128.33,783541.0,122.1765,122.2049,121.3911,121.4384,783541.0
2019-05-17 15:10:00,128.33,128.4,127.93,128.13,744176.0,121.4384,121.5047,121.0599,121.2492,744176.0
2019-05-17 15:20:00,128.12,128.56,128.06,128.48,419736.0,121.2397,121.6561,121.1829,121.5804,419736.0
2019-05-17 15:30:00,128.46,128.46,128.04,128.05,565770.0,121.5615,121.5615,121.164,121.1735,565770.0
2019-05-17 15:40:00,128.04,128.39,127.92,128.12,773897.0,121.164,121.4952,121.0505,121.2397,773897.0
2019-05-17 15:50:00,128.11,128.36,128.0,128.07,1424357.0,121.2303,121.4668,121.1262,121.1924,1424357.0
2019-05-20 09:30:00,126.51,126.82,125.77,125.99,1442773.0,119.7162,120.0095,119.0159,119.2241,1442773.0
2019-05-20 09:40:00,125.99,126.86,125.76,126.55,878621.0,119.2241,120.0474,119.0065,119.754,878621.0
2019-05-20 09:50:00,126.54,127.05,126.33,127.02,1006951.0,119.7446,120.2272,119.5458,120.1988,1006951.0
2019-05-20 10:00:00,127.03,127.03,126.48,126.86,559024.0,120.2082,120.2082,119.6878,120.0474,559024.0
2019-05-20 10:10:00,126.86,127.04,126.57,126.92,510662.0,120.0474,120.2177,119.773,120.1042,510662.0
2019-05-20 10:20:00,126.92,127.59,126.88,127.36,569675.0,120.1042,120.7382,120.0663,120.5205,569675.0
2019-05-20 10:30:00,127.35,127.55,127.23,127.46,447926.0,120.5111,120.7003,120.3975,120.6152,447926.0
2019-05-20 10:40:00,127.45,127.58,127.08,127.12,454648.0,120.6057,120.7287,120.2556,120.2934,454648.0
2019-05-20 10:50:00,127.12,127.49,127.0,127.44,342484.0,120.2934,120.6435,120.1799,120.5962,342484.0
2019-05-20 11:00:00,127.45,127.58,127.06,127.09,366531.0,120.6057,120.7287,120.2366,120.265,366531.0
2019-05-20 11:10:00,127.08,127.21,126.98,127.12,299882.0,120.2556,120.3786,120.1609,120.2934,299882.0
2019-05-20 11:20:00,127.11,127.14,126.93,127.03,345692.0,120.284,120.3123,120.1136,120.2082,345692.0
2019-05-20 11:30:00,127.02,127.28,126.7,126.75,428765.0,120.1988,120.4448,119.896,119.9433,428765.0
2019-05-20 11:40:00,126.75,127.01,126.7,126.96,270375.0,119.9433,120.1893,119.896,120.142,270375.0
2019-05-20 11:50:00,126.97,127.06,126.69,126.89,301493.0,120.1515,120.2366,119.8865,120.0758,301493.0
2019-05-20 12:00:00,126.89,127.23,126.78,127.13,249334.0,120.0758,120.3975,119.9717,120.3029,249334.0
2019-05-20 12:10:00,127.13,127.35,127.1,127.23,277581.0,120.3029,120.5111,120.2745,120.3975,277581.0
2019-05-20 12:20:00,127.22,127.31,126.99,127.02,189558.0,120.388,120.4732,120.1704,120.1988,189558.0
2019-05-20 12:30:00,127.02,127.14,126.71,127.08,344307.0,120.1988,120.3123,119.9054,120.2556,344307.0
2019-05-20 12:40:00,127.08,127.09,126.87,126.88,239176.0,120.2556,120.265,120.0568,120.0663,239176.0
2019-05-20 12:50:00,126.87,126.95,126.58,126.62,250010.0,120.0568,120.1325,119.7824,119.8203,250010.0
2019-05-20 13:00:00,126.62,126.69,126.43,126.46,299962.0,119.8203,119.8865,119.6405,119.6689,299962.0
2019-05-20 13:10:00,126.47,126.69,126.46,126.54,280716.0,119.6783,119.8865,119.6689,119.7446,280716.0
2019-05-20 13:20:00,126.53,126.67,126.42,126.62,173797.0,119.7351,119.8676,119.631,119.8203,173797.0
2019-05-20 13:30:00,126.63,126.71,126.51,126.6,191717.0,119.8297,119.9054,119.7162,119.8013,191717.0
2019-05-20 13:40:00,126.6,126.66,126.48,126.54,225422.0,119.8013,119.8581,119.6878,119.7446,225422.0
2019-05-20 13:50:00,126.53,126.59,126.38,126.52,206650.0,119.7351,119.7919,119.5932,119.7256,206650.0
2019-05-20 14:00:00,126.52,126.54,126.29,126.42,186396.0,119.7256,119.7446,119.508,119.631,186396.0
2019-05-20 14:10:00,126.41,126.56,126.32,126.41,252070.0,119.6215,119.7635,119.5364,119.6215,252070.0
2019-05-20 14:20:00,126.41,126.45,126.19,126.2,223227.0,119.6215,119.6594,119.4134,119.4228,223227.0
2019-05-20 14:30:00,126.21,126.34,125.97,126.04,417326.0,119.4323,119.5553,119.2052,119.2714,417326.0
2019-05-20 14:40:00,126.05,126.24,126.01,126.03,239670.0,119.2809,119.4607,119.243,119.262,239670.0
2019-05-20 14:50:00,126.03,126.26,126.03,126.23,350953.0,119.262,119.4796,119.262,119.4512,350953.0
2019-05-20 15:00:00,126.24,126.35,126.03,126.1,252181.0,119.4607,119.5648,119.262,119.3282,252181.0
2019-05-20 15:10:00,126.09,126.24,125.91,126.19,391675.0,119.3187,119.4607,119.1484,119.4134,391675.0
2019-05-20 15:20:00,126.18,126.28,126.02,126.25,457007.0,119.4039,119.4985,119.2525,119.4701,457007.0
2019-05-20 15:30:00,126.26,126.51,126.18,126.42,495889.0,119.4796,119.7162,119.4039,119.631,495889.0
2019-05-20 15:40:00,126.42,126.46,126.2,126.27,507763.0,119.631,119.6689,119.4228,119.4891,507763.0
2019-05-20 15:50:00,126.28,126.4,126.14,126.2,1215653.0,119.4985,119.6121,119.366,119.4228,1215653.0
2019-05-21 09:30:00,127.45,127.53,127.08,127.25,1113318.0,120.6057,120.6814,120.2556,120.4164,1113318.0
2019-05-21 09:40:00,127.25,127.38,127.1,127.24,417369.0,120.4164,120.5395,120.2745,120.407,417369.0
2019-05-21 09:50:00,127.25,127.28,126.86,126.94,409830.0,120.4164,120.4448,120.0474,120.1231,409830.0
2019-05-21 10:00:00,126.93,127.07,126.74,126.77,386223.0,120.1136,120.2461,119.9338,119.9622,386223.0
2019-05-21 10:10:00,126.79,127.01,126.58,126.9,426653.0,119.9811,120.1893,119.7824,120.0852,426653.0
2019-05-21 10:20:00,126.9,127.07,126.77,126.89,279219.0,120.0852,120.2461,119.9622,120.0758,279219.0
2019-05-21 10:30:00,126.89,127.22,126.78,127.14,294793.0,120.0758,120.388,119.9717,120.3123,294793.0
2019-05-21 10:40:00,127.12,127.45,127.11,127.26,368175.0,120.2934,120.6057,120.284,120.4259,368175.0
2019-05-21 10:50:00,127.26,127.46,127.19,127.3,312209.0,120.4259,120.6152,120.3597,120.4637,312209.0
2019-05-21 11:00:00,127.3,127.39,127.11,127.23,326155.0,120.4637,120.5489,120.284,120.3975,326155.0
2019-05-21 11:10:00,127.24,127.26,127.12,127.15,207708.0,120.407,120.4259,120.2934,120.3218,207708.0
2019-05-21 11:20:00,127.15,127.25,126.95,127.23,212078.0,120.3218,120.4164,120.1325,120.3975,212078.0
2019-05-21 11:30:00,127.23,127.27,127.05,127.19,179284.0,120.3975,120.4354,120.2272,120.3597,179284.0
2019-05-21 11:40:00,127.2,127.2,126.94,126.99,203826.0,120.3691,120.3691,120.1231,120.1704,203826.0
2019-05-21 11:50:00,126.99,127.01,126.74,126.85,332185.0,120.1704,120.1893,119.9338,120.0379,332185.0
2019-05-21 12:00:00,126.87,127.13,126.87,126.95,248721.0,120.0568,120.3029,120.0568,120.1325,248721.0
2019-05-21 12:10:00,126.96,127.1,126.95,126.99,130610.0,120.142,120.2745,120.1325,120.1704,130610.0
2019-05-21 12:20:00,127.0,127.1,126.95,126.95,125526.0,120.1799,120.2745,120.1325,120.1325,125526.0
2019-05-21 12:30:00,126.95,126.98,126.76,126.82,191310.0,120.1325,120.1609,119.9527,120.0095,191310.0
2019-05-21 12:40:00,126.82,126.98,126.79,126.93,142630.0,120.0095,120.1609,119.9811,120.1136,142630.0
2019-05-21 12:50:00,126.94,127.01,126.88,127.01,161688.0,120.1231,120.1893,120.0663,120.1893,161688.0
2019-05-21 13:00:00,127.02,127.05,126.97,127.02,134139.0,120.1988,120.2272,120.1515,120.1988,134139.0
2019-05-21 13:10:00,127.01,127.04,126.89,126.9,128917.0,120.1893,120.2177,120.0758,120.0852,128917.0
2019-05-21 13:20:00,126.9,127.01,126.87,126.9,125832.0,120.0852,120.1893,120.0568,120.0852,125832.0
2019-05-21 13:30:00,126.9,126.98,126.83,126.95,133656.0,120.0852,120.1609,120.019,120.1325,133656.0
2019-05-21 13:40:00,126.95,127.08,126.89,127.05,145327.0,120.1325,120.2556,120.0758,120.2272,145327.0
2019-05-21 13:50:00,127.06,127.11,127.03,127.08,136520.0,120.2366,120.284,120.2082,120.2556,136520.0
2019-05-21 14:00:00,127.09,127.14,127.02,127.04,135237.0,120.265,120.3123,120.1988,120.2177,135237.0
2019-05-21 14:10:00,127.06,127.12,127.0,127.11,125922.0,120.2366,120.2934,120.1799,120.284,125922.0
2019-05-21 14:20:00,127.11,127.31,127.09,127.28,185374.0,120.284,120.4732,120.265,120.4448,185374.0
2019-05-21 14:30:00,127.28,127.3,127.12,127.19,179581.0,120.4448,120.4637,120.2934,120.3597,179581.0
2019-05-21 14:40:00,127.2,127.26,127.1,127.17,206499.0,120.3691,120.4259,120.2745,120.3407,206499.0
2019-05-21 14:50:00,127.17,127.23,126.96,127.01,215982.0,120.3407,120.3975,120.142,120.1893,215982.0
2019-05-21 15:00:00,127.0,127.03,126.9,126.99,202091.0,120.1799,120.2082,120.0852,120.1704,202091.0
2019-05-21 15:10:00,126.98,127.02,126.83,126.91,212946.0,120.1609,120.1988,120.019,120.0947,212946.0
2019-05-21 15:20:00,126.91,127.07,126.88,127.06,267051.0,120.0947,120.2461,120.0663,120.2366,267051.0
2019-05-21 15:30:00,127.05,127.2,127.03,127.07,370216.0,120.2272,120.3691,120.2082,120.2461,370216.0
2019-05-21 15:40:00,127.08,127.12,126.83,126.97,275847.0,120.2556,120.2934,120.019,120.1515,275847.0
2019-05-21 15:50:00,126.96,127.0,126.72,126.9,883282.0,120.142,120.1799,119.9149,120.0852,883282.0
2019-05-22 09:30:00,126.55,126.87,126.52,126.78,647797.0,119.754,120.0568,119.7256,119.9717,647797.0
2019-05-22 09:40:00,126.78,127.07,126.77,126.97,373870.0,119.9717,120.2461,119.9622,120.1515,373870.0
2019-05-22 09:50:00,126.96,127.34,126.89,127.31,393180.0,120.142,120.5016,120.0758,120.4732,393180.0
2019-05-22 10:00:00,127.32,127.35,127.1,127.26,346336.0,120.4827,120.5111,120.2745,120.4259,346336.0
2019-05-22 10:10:00,127.27,127.89,127.14,127.36,601837.0,120.4354,121.0221,120.3123,120.5205,601837.0
2019-05-22 10:20:00,127.36,127.73,127.24,127.44,427354.0,120.5205,120.8707,120.407,120.5962,427354.0
2019-05-22 10:30:00,127.44,127.58,127.28,127.46,341305.0,120.5962,120.7287,120.4448,120.6152,341305.0
2019-05-22 10:40:00,127.46,127.51,127.34,127.46,249008.0,120.6152,120.6625,120.5016,120.6152,249008.0
2019-05-22 10:50:00,127.46,127.61,127.22,127.41,317281.0,120.6152,120.7571,120.388,120.5678,317281.0
2019-05-22 11:00:00,127.4,127.45,127.19,127.35,218349.0,120.5584,120.6057,120.3597,120.5111,218349.0
2019-05-22 11:10:00,127.36,127.56,127.32,127.5,205530.0,120.5205,120.7098,120.4827,120.653,205530.0
2019-05-22 11:20:00,127.48,127.6,127.36,127.6,221340.0,120.6341,120.7476,120.5205,120.7476,221340.0
2019-05-22 11:30:00,127.59,127.72,127.33,127.33,210506.0,120.7382,120.8612,120.4921,120.4921,210506.0
2019-05-22 11:40:00,127.33,127.44,127.21,127.31,197142.0,120.4921,120.5962,120.3786,120.4732,197142.0
2019-05-22 11:50:00,127.32,127.44,127.21,127.42,243798.0,120.4827,120.5962,120.3786,120.5773,243798.0
2019-05-22 12:00:00,127.42,127.53,127.34,127.43,221035.0,120.5773,120.6814,120.5016,120.5868,221035.0
2019-05-22 12:10:00,127.43,127.62,127.39,127.6,194713.0,120.5868,120.7666,120.5489,120.7476,194713.0
2019-05-22 12:20:00,127.6,127.69,127.55,127.6,162873.0,120.7476,120.8328,120.7003,120.7476,162873.0
2019-05-22 12:30:00,127.6,127.64,127.45,127.57,163895.0,120.7476,120.7855,120.6057,120.7192,163895.0
2019-05-22 12:40:00,127.57,127.62,127.42,127.46,200384.0,120.7192,120.7666,120.5773,120.6152,200384.0
2019-05-22 12:50:00,127.47,127.62,127.44,127.58,132358.0,120.6246,120.7666,120.5962,120.7287,132358.0
2019-05-22 13:00:00,127.57,127.64,127.4,127.48,186429.0,120.7192,120.7855,120.5584,120.6341,186429.0
2019-05-22 13:10:00,127.48,127.49,127.37,127.48,134516.0,120.6341,120.6435,120.53,120.6341,134516.0
2019-05-22 13:20:00,127.48,127.51,127.33,127.41,264794.0,120.6341,120.6625,120.4921,120.5678,264794.0
2019-05-22 13:30:00,127.41,127.47,127.33,127.46,179624.0,120.5678,120.6246,120.4921,120.6152,179624.0
2019-05-22 13:40:00,127.46,127.71,127.44,127.68,215959.0,120.6152,120.8517,120.5962,120.8233,215959.0
2019-05-22 13:50:00,127.69,127.85,127.64,127.8,328360.0,120.8328,120.9842,120.7855,120.9369,328360.0
2019-05-22 14:00:00,127.78,127.92,127.68,127.9,409812.0,120.918,121.0505,120.8233,121.0315,409812.0
2019-05-22 14:10:00,127.9,127.9,127.69,127.79,163696.0,121.0315,121.0315,120.8328,120.9274,163696.0
2019-05-22 14:20:00,127.78,127.88,127.76,127.83,167973.0,120.918,121.0126,120.899,120.9653,167973.0
2019-05-22 14:30:00,127.84,128.19,127.83,128.14,373870.0,120.9748,121.306,120.9653,121.2586,373870.0
2019-05-22 14:40:00,128.15,128.24,128.06,128.11,227846.0,121.2681,121.3533,121.1829,121.2303,227846.0
2019-05-22 14:50:00,128.1,128.15,127.98,128.03,199893.0,121.2208,121.2681,121.1072,121.1545,199893.0
2019-05-22 15:00:00,128.03,128.11,127.87,127.92,229698.0,121.1545,121.2303,121.0031,121.0505,229698.0
2019-05-22 15:10:00,127.91,128.05,127.91,128.03,207938.0,121.041,121.1735,121.041,121.1545,207938.0
2019-05-22 15:20:00,128.03,128.15,127.99,128.13,255854.0,121.1545,121.2681,121.1167,121.2492,255854.0
2019-05-22 15:30:00,128.12,128.14,128.02,128.05,318483.0,121.2397,121.2586,121.1451,121.1735,318483.0
2019-05-22 15:40:00,128.04,128.08,127.95,127.99,312457.0,121.164,121.2019,121.0788,121.1167,312457.0
2019-05-22 15:50:00,128.0,128.07,127.66,127.66,1015486.0,121.1262,121.1924,120.8044,120.8044,1015486.0
2019-05-23 09:30:00,126.24,126.29,125.8,126.01,1354466.0,119.4607,119.508,119.0443,119.243,1354466.0
2019-05-23 09:40:00,126.0,126.0,125.68,125.86,778691.0,119.2336,119.2336,118.9307,119.1011,778691.0
2019-05-23 09:50:00,125.85,125.98,125.53,125.93,600185.0,119.0916,119.2146,118.7888,119.1673,600185.0
2019-05-23 10:00:00,125.93,126.2,125.73,125.77,452389.0,119.1673,119.4228,118.9781,119.0159,452389.0
2019-05-23 10:10:00,125.78,125.89,125.58,125.62,369689.0,119.0254,119.1295,118.8361,118.874,369689.0
2019-05-23 10:20:00,125.62,125.92,125.43,125.9,460882.0,118.874,119.1579,118.6942,119.1389,460882.0
2019-05-23 10:30:00,125.89,126.08,125.8,125.99,432907.0,119.1295,119.3093,119.0443,119.2241,432907.0
2019-05-23 10:40:00,125.99,126.04,125.75,125.84,298872.0,119.2241,119.2714,118.997,119.0822,298872.0
2019-05-23 10:50:00,125.84,126.09,125.74,125.91,413975.0,119.0822,119.3187,118.9875,119.1484,413975.0
2019-05-23 11:00:00,125.92,125.93,125.6,125.66,492435.0,119.1579,119.1673,118.855,118.9118,492435.0
2019-05-23 11:10:00,125.66,125.71,125.36,125.54,411287.0,118.9118,118.9591,118.6279,118.7983,411287.0
2019-05-23 11:20:00,125.54,125.79,125.4,125.62,296692.0,118.7983,119.0348,118.6658,118.874,296692.0
2019-05-23 11:30:00,125.63,125.78,125.42,125.6,299108.0,118.8834,119.0254,118.6847,118.855,299108.0
2019-05-23 11:40:00,125.59,125.66,125.44,125.62,317546.0,118.8456,118.9118,118.7036,118.874,317546.0
2019-05-23 11:50:00,125.62,125.69,125.19,125.22,327832.0,118.874,118.9402,118.4671,118.4954,327832.0
2019-05-23 12:00:00,125.22,125.4,125.1,125.16,449513.0,118.4954,118.6658,118.3819,118.4387,449513.0
2019-05-23 12:10:00,125.16,125.27,124.91,124.92,633199.0,118.4387,118.5428,118.2021,118.2116,633199.0
2019-05-23 12:20:00,124.91,125.13,124.74,125.11,463402.0,118.2021,118.4103,118.0412,118.3914,463402.0
2019-05-23 12:30:00,125.11,125.17,124.92,124.98,293847.0,118.3914,118.4481,118.2116,118.2683,293847.0
2019-05-23 12:40:00,124.97,125.2,124.95,125.09,238005.0,118.2589,118.4765,118.2399,118.3724,238005.0
2019-05-23 12:50:00,125.09,125.1,124.74,124.83,334479.0,118.3724,118.3819,118.0412,118.1264,334479.0
2019-05-23 13:00:00,124.82,125.19,124.74,125.15,344403.0,118.1169,118.4671,118.0412,118.4292,344403.0
2019-05-23 13:10:00,125.14,125.22,125.02,125.09,302994.0,118.4197,118.4954,118.3062,118.3724,302994.0
2019-05-23 13:20:00,125.09,125.56,124.97,125.47,476705.0,118.3724,118.8172,118.2589,118.732,476705.0
2019-05-23 13:30:00,125.47,125.62,125.41,125.61,399702.0,118.732,118.874,118.6752,118.8645,399702.0
2019-05-23 13:40:00,125.63,125.64,125.32,125.32,241100.0,118.8834,118.8929,118.5901,118.5901,241100.0
2019-05-23 13:50:00,125.34,125.51,125.24,125.48,199742.0,118.609,118.7699,118.5144,118.7415,199742.0
2019-05-23 14:00:00,125.48,125.63,125.24,125.27,306388.0,118.7415,118.8834,118.5144,118.5428,306388.0
2019-05-23 14:10:00,125.27,125.44,125.11,125.41,329218.0,118.5428,118.7036,118.3914,118.6752,329218.0
2019-05-23 14:20:00,125.42,125.62,125.35,125.35,258262.0,118.6847,118.874,118.6185,118.6185,258262.0
2019-05-23 14:30:00,125.35,125.55,125.34,125.41,245875.0,118.6185,118.8077,118.609,118.6752,245875.0
2019-05-23 14:40:00,125.41,125.47,125.29,125.36,272543.0,118.6752,118.732,118.5617,118.6279,272543.0
2019-05-23 14:50:00,125.36,125.54,125.31,125.53,288671.0,118.6279,118.7983,118.5806,118.7888,288671.0
2019-05-23 15:00:00,125.53,125.55,125.34,125.46,345894.0,118.7888,118.8077,118.609,118.7226,345894.0
2019-05-23 15:10:00,125.46,125.78,125.43,125.7,357562.0,118.7226,119.0254,118.6942,118.9497,357562.0
2019-05-23 15:20:00,125.71,126.16,125.7,126.04,661785.0,118.9591,119.385,118.9497,119.2714,661785.0
2019-05-23 15:30:00,126.03,126.19,125.9,125.91,450931.0,119.262,119.4134,119.1389,119.1484,450931.0
2019-05-23 15:40:00,125.91,125.96,125.52,125.68,705098.0,119.1484,119.1957,118.7793,118.9307,705098.0
2019-05-23 15:50:00,125.68,126.22,125.6,126.18,1513632.0,118.9307,119.4417,118.855,119.4039,1513632.0
2019-05-24 09:30:00,126.93,127.1,126.76,126.91,943969.0,120.1136,120.2745,119.9527,120.0947,943969.0
2019-05-24 09:40:00,126.91,127.42,126.81,126.85,641221.0,120.0947,120.5773,120.0001,120.0379,641221.0
2019-05-24 09:50:00,126.86,126.96,126.62,126.84,424670.0,120.0474,120.142,119.8203,120.0285,424670.0
2019-05-24 10:00:00,126.85,126.98,126.65,126.75,359055.0,120.0379,120.1609,119.8487,119.9433,359055.0
2019-05-24 10:10:00,126.73,126.93,126.69,126.86,310009.0,119.9244,120.1136,119.8865,120.0474,310009.0
2019-05-24 10:20:00,126.86,126.89,126.48,126.49,293974.0,120.0474,120.0758,119.6878,119.6972,293974.0
2019-05-24 10:30:00,126.51,126.72,126.44,126.63,333371.0,119.7162,119.9149,119.6499,119.8297,333371.0
2019-05-24 10:40:00,126.63,126.68,126.28,126.29,266285.0,119.8297,119.877,119.4985,119.508,266285.0
2019-05-24 10:50:00,126.29,126.37,126.15,126.27,380504.0,119.508,119.5837,119.3755,119.4891,380504.0
2019-05-24 11:00:00,126.28,126.57,126.24,126.42,292233.0,119.4985,119.773,119.4607,119.631,292233.0
2019-05-24 11:10:00,126.43,126.5,126.29,126.4,221952.0,119.6405,119.7067,119.508,119.6121,221952.0
2019-05-24 11:20:00,126.4,126.54,126.32,126.41,211138.0,119.6121,119.7446,119.5364,119.6215,211138.0
2019-05-24 11:30:00,126.44,126.72,126.4,126.69,178992.0,119.6499,119.9149,119.6121,119.8865,178992.0
2019-05-24 11:40:00,126.69,126.71,126.58,126.67,161975.0,119.8865,119.9054,119.7824,119.8676,161975.0
2019-05-24 11:50:00,126.67,126.71,126.49,126.52,159840.0,119.8676,119.9054,119.6972,119.7256,159840.0
2019-05-24 12:00:00,126.52,126.69,126.4,126.67,111511.0,119.7256,119.8865,119.6121,119.8676,111511.0
2019-05-24 12:10:00,126.67,126.71,126.45,126.55,230882.0,119.8676,119.9054,119.6594,119.754,230882.0
2019-05-24 12:20:00,126.55,126.74,126.54,126.73,215931.0,119.754,119.9338,119.7446,119.9244,215931.0
2019-05-24 12:30:00,126.73,126.9,126.72,126.89,253875.0,119.9244,120.0852,119.9149,120.0758,253875.0
2019-05-24 12:40:00,126.88,126.99,126.79,126.79,254308.0,120.0663,120.1704,119.9811,119.9811,254308.0
2019-05-24 12:50:00,126.79,126.88,126.73,126.87,172039.0,119.9811,120.0663,119.9244,120.0568,172039.0
2019-05-24 13:00:00,126.88,126.93,126.67,126.78,167602.0,120.0663,120.1136,119.8676,119.9717,167602.0
2019-05-24 13:10:00,126.78,126.78,126.64,126.69,120017.0,119.9717,119.9717,119.8392,119.8865,120017.0
2019-05-24 13:20:00,126.69,126.76,126.53,126.55,129897.0,119.8865,119.9527,119.7351,119.754,129897.0
2019-05-24 13:30:00,126.55,126.66,126.53,126.64,120491.0,119.754,119.8581,119.7351,119.8392,120491.0
2019-05-24 13:40:00,126.64,126.76,126.61,126.76,108217.0,119.8392,119.9527,119.8108,119.9527,108217.0
2019-05-24 13:50:00,126.75,126.84,126.6,126.62,171066.0,119.9433,120.0285,119.8013,119.8203,171066.0
2019-05-24 14:00:00,126.63,126.66,126.49,126.61,189995.0,119.8297,119.8581,119.6972,119.8108,189995.0
2019-05-24 14:10:00,126.61,126.67,126.4,126.67,177232.0,119.8108,119.8676,119.6121,119.8676,177232.0
2019-05-24 14:20:00,126.67,126.72,126.6,126.62,138509.0,119.8676,119.9149,119.8013,119.8203,138509.0
2019-05-24 14:30:00,126.62,126.7,126.52,126.64,120361.0,119.8203,119.896,119.7256,119.8392,120361.0
2019-05-24 14:40:00,126.64,126.71,126.53,126.56,116984.0,119.8392,119.9054,119.7351,119.7635,116984.0
2019-05-24 14:50:00,126.57,126.65,126.46,126.6,149631.0,119.773,119.8487,119.6689,119.8013,149631.0
2019-05-24 15:00:00,126.6,126.67,126.49,126.62,170649.0,119.8013,119.8676,119.6972,119.8203,170649.0
2019-05-24 15:10:00,126.63,126.66,126.43,126.44,217049.0,119.8297,119.8581,119.6405,119.6499,217049.0
2019-05-24 15:20:00,126.45,126.58,126.4,126.52,264607.0,119.6594,119.7824,119.6121,119.7256,264607.0
2019-05-24 15:30:00,126.52,126.57,126.4,126.46,315176.0,119.7256,119.773,119.6121,119.6689,315176.0
2019-05-24 15:40:00,126.47,126.47,126.22,126.33,419790.0,119.6783,119.6783,119.4417,119.5458,419790.0
2019-05-24 15:50:00,126.34,126.4,125.97,126.23,1318539.0,119.5553,119.6121,119.2052,119.4512,1318539.0
2019-05-28 09:30:00,126.96,128.0,126.71,127.9,1107363.0,120.142,121.1262,119.9054,121.0315,1107363.0
2019-05-28 09:40:00,127.89,127.99,127.79,127.89,470560.0,121.0221,121.1167,120.9274,121.0221,470560.0
2019-05-28 09:50:00,127.89,128.0,127.81,127.9,392104.0,121.0221,121.1262,120.9464,121.0315,392104.0
2019-05-28 10:00:00,127.9,127.97,127.63,127.7,432289.0,121.0315,121.0978,120.776,120.8423,432289.0
2019-05-28 10:10:00,127.69,127.7,127.26,127.28,424395.0,120.8328,120.8423,120.4259,120.4448,424395.0
2019-05-28 10:20:00,127.28,127.47,127.18,127.24,408119.0,120.4448,120.6246,120.3502,120.407,408119.0
2019-05-28 10:30:00,127.23,127.25,126.93,127.12,439186.0,120.3975,120.4164,120.1136,120.2934,439186.0
2019-05-28 10:40:00,127.13,127.37,127.11,127.24,304252.0,120.3029,120.53,120.284,120.407,304252.0
2019-05-28 10:50:00,127.24,127.47,127.16,127.4,350582.0,120.407,120.6246,120.3313,120.5584,350582.0
2019-05-28 11:00:00,127.39,127.59,127.33,127.45,269749.0,120.5489,120.7382,120.4921,120.6057,269749.0
2019-05-28 11:10:00,127.45,127.67,127.41,127.47,209984.0,120.6057,120.8139,120.5678,120.6246,209984.0
2019-05-28 11:20:00,127.47,127.49,127.15,127.15,251262.0,120.6246,120.6435,120.3218,120.3218,251262.0
2019-05-28 11:30:00,127.15,127.29,127.02,127.25,322978.0,120.3218,120.4543,120.1988,120.4164,322978.0
2019-05-28 11:40:00,127.25,127.44,127.25,127.36,187690.0,120.4164,120.5962,120.4164,120.5205,187690.0
2019-05-28 11:50:00,127.36,127.54,127.17,127.48,276309.0,120.5205,120.6909,120.3407,120.6341,276309.0
2019-05-28 12:00:00,127.48,127.63,127.44,127.54,197624.0,120.6341,120.776,120.5962,120.6909,197624.0
2019-05-28 12:10:00,127.54,127.56,127.44,127.54,245056.0,120.6909,120.7098,120.5962,120.6909,245056.0
2019-05-28 12:20:00,127.54,127.62,127.48,127.54,249087.0,120.6909,120.7666,120.6341,120.6909,249087.0
2019-05-28 12:30:00,127.54,127.63,127.45,127.52,158941.0,120.6909,120.776,120.6057,120.6719,158941.0
2019-05-28 12:40:00,127.52,127.54,127.34,127.4,137593.0,120.6719,120.6909,120.5016,120.5584,137593.0
2019-05-28 12:50:00,127.41,127.52,127.37,127.42,182442.0,120.5678,120.6719,120.53,120.5773,182442.0
2019-05-28 13:00:00,127.4,127.43,127.26,127.31,142960.0,120.5584,120.5868,120.4259,120.4732,142960.0
2019-05-28 13:10:00,127.29,127.35,127.15,127.18,130886.0,120.4543,120.5111,120.3218,120.3502,130886.0
2019-05-28 13:20:00,127.18,127.26,127.15,127.16,117510.0,120.3502,120.4259,120.3218,120.3313,117510.0
2019-05-28 13:30:00,127.15,127.26,127.12,127.16,218425.0,120.3218,120.4259,120.2934,120.3313,218425.0
2019-05-28 13:40:00,127.15,127.39,127.14,127.28,223888.0,120.3218,120.5489,120.3123,120.4448,223888.0
2019-05-28 13:50:00,127.28,127.36,127.17,127.2,174867.0,120.4448,120.5205,120.3407,120.3691,174867.0
2019-05-28 14:00:00,127.21,127.21,127.09,127.15,185743.0,120.3786,120.3786,120.265,120.3218,185743.0
2019-05-28 14:10:00,127.15,127.2,127.05,127.12,245762.0,120.3218,120.3691,120.2272,120.2934,245762.0
2019-05-28 14:20:00,127.12,127.12,126.88,126.89,250441.0,120.2934,120.2934,120.0663,120.0758,250441.0
2019-05-28 14:30:00,126.88,127.11,126.83,127.03,208943.0,120.0663,120.284,120.019,120.2082,208943.0
2019-05-28 14:40:00,127.02,127.04,126.73,126.73,280071.0,120.1988,120.2177,119.9244,119.9244,280071.0
2019-05-28 14:50:00,126.74,126.83,126.58,126.8,301191.0,119.9338,120.019,119.7824,119.9906,301191.0
2019-05-28 15:00:00,126.8,126.81,126.62,126.67,294447.0,119.9906,120.0001,119.8203,119.8676,294447.0
2019-05-28 15:10:00,126.66,126.8,126.54,126.74,219705.0,119.8581,119.9906,119.7446,119.9338,219705.0
2019-05-28 15:20:00,126.74,126.83,126.55,126.58,237619.0,119.9338,120.019,119.754,119.7824,237619.0
2019-05-28 15:30:00,126.58,126.8,126.52,126.63,500523.0,119.7824,119.9906,119.7256,119.8297,500523.0
2019-05-28 15:40:00,126.63,126.63,126.32,126.42,637699.0,119.8297,119.8297,119.5364,119.631,637699.0
2019-05-28 15:50:00,126.41,126.7,126.05,126.05,2346394.0,119.6215,119.896,119.2809,119.2809,2346394.0
2019-05-29 09:30:00,125.38,125.38,124.81,124.82,1251749.0,118.6469,118.6469,118.1075,118.1169,1251749.0
2019-05-29 09:40:00,124.82,125.02,124.62,124.72,667171.0,118.1169,118.3062,117.9277,118.0223,667171.0
2019-05-29 09:50:00,124.73,124.77,124.56,124.67,503041.0,118.0318,118.0696,117.8709,117.975,503041.0
2019-05-29 10:00:00,124.67,124.84,124.42,124.57,604628.0,117.975,118.1359,117.7384,117.8804,604628.0
2019-05-29 10:10:00,124.57,125.39,124.54,125.28,613549.0,117.8804,118.6563,117.852,118.5522,613549.0
2019-05-29 10:20:00,125.29,125.38,125.06,125.35,378071.0,118.5617,118.6469,118.344,118.6185,378071.0
2019-05-29 10:30:00,125.33,125.39,125.0,125.03,303456.0,118.5995,118.6563,118.2873,118.3157,303456.0
2019-05-29 10:40:00,125.02,125.19,124.99,125.13,312656.0,118.3062,118.4671,118.2778,118.4103,312656.0
2019-05-29 10:50:00,125.12,125.16,124.88,124.91,349421.0,118.4008,118.4387,118.1737,118.2021,349421.0
2019-05-29 11:00:00,124.9,125.33,124.85,125.21,451984.0,118.1926,118.5995,118.1453,118.486,451984.0
2019-05-29 11:10:00,125.2,125.21,124.82,125.06,324639.0,118.4765,118.486,118.1169,118.344,324639.0
2019-05-29 11:20:00,125.06,125.09,124.75,124.8,321925.0,118.344,118.3724,118.0507,118.098,321925.0
2019-05-29 11:30:00,124.78,125.0,124.63,124.65,394231.0,118.0791,118.2873,117.9371,117.9561,394231.0
2019-05-29 11:40:00,124.64,124.72,124.46,124.58,436804.0,117.9466,118.0223,117.7763,117.8898,436804.0
2019-05-29 11:50:00,124.57,124.61,124.04,124.32,567082.0,117.8804,117.9182,117.3788,117.6438,567082.0
2019-05-29 12:00:00,124.31,124.59,124.15,124.55,405349.0,117.6343,117.8993,117.4829,117.8614,405349.0
2019-05-29 12:10:00,124.53,124.58,124.35,124.55,244761.0,117.8425,117.8898,117.6722,117.8614,244761.0
2019-05-29 12:20:00,124.55,124.57,124.32,124.48,409751.0,117.8614,117.8804,117.6438,117.7952,409751.0
2019-05-29 12:30:00,124.47,124.57,124.35,124.47,363737.0,117.7857,117.8804,117.6722,117.7857,363737.0
2019-05-29 12:40:00,124.47,124.66,124.41,124.62,291970.0,117.7857,117.9655,117.7289,117.9277,291970.0
2019-05-29 12:50:00,124.62,124.64,124.49,124.56,246046.0,117.9277,117.9466,117.8047,117.8709,246046.0
2019-05-29 13:00:00,124.56,125.02,124.42,125.01,390875.0,117.8709,118.3062,117.7384,118.2967,390875.0
2019-05-29 13:10:00,125.02,125.12,124.82,124.85,401105.0,118.3062,118.4008,118.1169,118.1453,401105.0
2019-05-29 13:20:00,124.84,125.01,124.78,124.95,239978.0,118.1359,118.2967,118.0791,118.2399,239978.0
2019-05-29 13:30:00,124.95,125.13,124.86,125.1,194440.0,118.2399,118.4103,118.1548,118.3819,194440.0
2019-05-29 13:40:00,125.1,125.31,125.04,125.3,275060.0,118.3819,118.5806,118.3251,118.5712,275060.0
2019-05-29 13:50:00,125.3,125.38,125.09,125.17,267056.0,118.5712,118.6469,118.3724,118.4481,267056.0
2019-05-29 14:00:00,125.17,125.32,125.09,125.1,260850.0,118.4481,118.5901,118.3724,118.3819,260850.0
2019-05-29 14:10:00,125.1,125.17,125.01,125.12,270488.0,118.3819,118.4481,118.2967,118.4008,270488.0
2019-05-29 14:20:00,125.13,125.19,125.05,125.15,251553.0,118.4103,118.4671,118.3346,118.4292,251553.0
2019-05-29 14:30:00,125.14,125.14,124.68,124.74,387045.0,118.4197,118.4197,117.9844,118.0412,387045.0
2019-05-29 14:40:00,124.72,124.73,124.5,124.64,306524.0,118.0223,118.0318,117.8141,117.9466,306524.0
2019-05-29 14:50:00,124.62,124.81,124.48,124.77,392031.0,117.9277,118.1075,117.7952,118.0696,392031.0
2019-05-29 15:00:00,124.76,124.77,124.43,124.65,458148.0,118.0602,118.0696,117.7479,117.9561,458148.0
2019-05-29 15:10:00,124.64,124.81,124.52,124.6,370285.0,117.9466,118.1075,117.833,117.9087,370285.0
2019-05-29 15:20:00,124.6,124.84,124.56,124.77,292594.0,117.9087,118.1359,117.8709,118.0696,292594.0
2019-05-29 15:30:00,124.76,125.1,124.62,125.01,500609.0,118.0602,118.3819,117.9277,118.2967,500609.0
2019-05-29 15:40:00,125.02,125.23,124.87,124.88,591365.0,118.3062,118.5049,118.1642,118.1737,591365.0
2019-05-29 15:50:00,124.88,125.2,124.65,124.94,1330728.0,118.1737,118.4765,117.9561,118.2305,1330728.0
2019-05-30 09:30:00,125.26,125.39,125.02,125.23,668135.0,118.5333,118.6563,118.3062,118.5049,668135.0
2019-05-30 09:40:00,125.23,125.63,125.12,125.57,466180.0,118.5049,118.8834,118.4008,118.8267,466180.0
2019-05-30 09:50:00,125.56,125.74,125.31,125.35,356975.0,118.8172,118.9875,118.5806,118.6185,356975.0
2019-05-30 10:00:00,125.34,125.4,125.02,125.14,434933.0,118.609,118.6658,118.3062,118.4197,434933.0
2019-05-30 10:10:00,125.14,125.34,125.1,125.23,313150.0,118.4197,118.609,118.3819,118.5049,313150.0
2019-05-30 10:20:00,125.23,125.32,125.1,125.27,287359.0,118.5049,118.5901,118.3819,118.5428,287359.0
2019-05-30 10:30:00,125.28,125.48,125.27,125.32,281567.0,118.5522,118.7415,118.5428,118.5901,281567.0
2019-05-30 10:40:00,125.32,125.48,125.22,125.39,298933.0,118.5901,118.7415,118.4954,118.6563,298933.0
2019-05-30 10:50:00,125.39,125.42,125.07,125.16,327382.0,118.6563,118.6847,118.3535,118.4387,327382.0
2019-05-30 11:00:00,125.15,125.21,124.96,125.19,315593.0,118.4292,118.486,118.2494,118.4671,315593.0
2019-05-30 11:10:00,125.18,125.36,125.08,125.35,170011.0,118.4576,118.6279,118.363,118.6185,170011.0
2019-05-30 11:20:00,125.35,125.43,125.19,125.26,260288.0,118.6185,118.6942,118.4671,118.5333,260288.0
2019-05-30 11:30:00,125.26,125.38,125.09,125.27,241731.0,118.5333,118.6469,118.3724,118.5428,241731.0
2019-05-30 11:40:00,125.27,125.4,125.12,125.25,198744.0,118.5428,118.6658,118.4008,118.5238,198744.0
2019-05-30 11:50:00,125.25,125.32,125.1,125.25,254477.0,118.5238,118.5901,118.3819,118.5238,254477.0
2019-05-30 12:00:00,125.26,125.33,125.13,125.19,197066.0,118.5333,118.5995,118.4103,118.4671,197066.0
2019-05-30 12:10:00,125.19,125.3,125.14,125.15,182262.0,118.4671,118.5712,118.4197,118.4292,182262.0
2019-05-30 12:20:00,125.16,125.29,125.12,125.18,204870.0,118.4387,118.5617,118.4008,118.4576,204870.0
2019-05-30 12:30:00,125.17,125.37,125.1,125.36,214837.0,118.4481,118.6374,118.3819,118.6279,214837.0
2019-05-30 12:40:00,125.35,125.54,125.35,125.54,201135.0,118.6185,118.7983,118.6185,118.7983,201135.0
2019-05-30 12:50:00,125.54,125.65,125.42,125.47,180275.0,118.7983,118.9024,118.6847,118.732,180275.0
2019-05-30 13:00:00,125.47,125.57,125.38,125.46,113548.0,118.732,118.8267,118.6469,118.7226,113548.0
2019-05-30 13:10:00,125.45,125.5,125.29,125.3,137414.0,118.7131,118.7604,118.5617,118.5712,137414.0
2019-05-30 13:20:00,125.31,125.37,125.09,125.22,481825.0,118.5806,118.6374,118.3724,118.4954,481825.0
2019-05-30 13:30:00,125.22,125.28,125.02,125.09,609527.0,118.4954,118.5522,118.3062,118.3724,609527.0
2019-05-30 13:40:00,125.09,125.09,124.89,124.97,382108.0,118.3724,118.3724,118.1832,118.2589,382108.0
2019-05-30 13:50:00,124.97,125.2,124.94,125.16,310563.0,118.2589,118.4765,118.2305,118.4387,310563.0
2019-05-30 14:00:00,125.15,125.23,125.11,125.14,211010.0,118.4292,118.5049,118.3914,118.4197,211010.0
2019-05-30 14:10:00,125.15,125.23,125.02,125.06,316210.0,118.4292,118.5049,118.3062,118.344,316210.0
2019-05-30 14:20:00,125.07,125.21,124.94,124.95,395001.0,118.3535,118.486,118.2305,118.2399,395001.0
2019-05-30 14:30:00,124.95,125.06,124.78,124.8,532896.0,118.2399,118.344,118.0791,118.098,532896.0
2019-05-30 14:40:00,124.8,125.23,124.8,125.19,412760.0,118.098,118.5049,118.098,118.4671,412760.0
2019-05-30 14:50:00,125.19,125.39,125.08,125.38,380479.0,118.4671,118.6563,118.363,118.6469,380479.0
2019-05-30 15:00:00,125.37,125.38,124.93,125.08,502845.0,118.6374,118.6469,118.221,118.363,502845.0
2019-05-30 15:10:00,125.08,125.4,125.04,125.29,401541.0,118.363,118.6658,118.3251,118.5617,401541.0
2019-05-30 15:20:00,125.28,125.55,125.24,125.47,286404.0,118.5522,118.8077,118.5144,118.732,286404.0
2019-05-30 15:30:00,125.46,125.74,125.35,125.59,448430.0,118.7226,118.9875,118.6185,118.8456,448430.0
2019-05-30 15:40:00,125.59,125.67,125.5,125.64,410084.0,118.8456,118.9213,118.7604,118.8929,410084.0
2019-05-30 15:50:00,125.64,125.76,125.51,125.73,1003375.0,118.8929,119.0065,118.7699,118.9781,1003375.0
2019-05-31 09:30:00,124.23,124.62,123.69,123.92,1248002.0,117.5586,117.9277,117.0476,117.2653,1248002.0
2019-05-31 09:40:00,123.93,123.93,123.62,123.73,607859.0,117.2747,117.2747,116.9814,117.0855,607859.0
2019-05-31 09:50:00,123.73,123.91,123.52,123.83,663729.0,117.0855,117.2558,116.8867,117.1801,663729.0
2019-05-31 10:00:00,123.85,124.17,123.82,124.09,464981.0,117.199,117.5018,117.1706,117.4261,464981.0
2019-05-31 10:10:00,124.09,124.12,123.78,123.95,293354.0,117.4261,117.4545,117.1328,117.2937,293354.0
2019-05-31 10:20:00,123.95,124.09,123.86,123.9,367651.0,117.2937,117.4261,117.2085,117.2463,367651.0
2019-05-31 10:30:00,123.91,123.98,123.8,123.84,413719.0,117.2558,117.322,117.1517,117.1896,413719.0
2019-05-31 10:40:00,123.84,124.06,123.59,124.06,463503.0,117.1896,117.3977,116.953,117.3977,463503.0
2019-05-31 10:50:00,124.05,124.28,123.9,123.94,497723.0,117.3883,117.6059,117.2463,117.2842,497723.0
2019-05-31 11:00:00,123.94,124.2,123.87,124.02,541938.0,117.2842,117.5302,117.2179,117.3599,541938.0
2019-05-31 11:10:00,124.03,124.14,123.95,124.02,334629.0,117.3694,117.4734,117.2937,117.3599,334629.0
2019-05-31 11:20:00,124.02,124.2,123.98,124.13,375610.0,117.3599,117.5302,117.322,117.464,375610.0
2019-05-31 11:30:00,124.14,124.19,123.77,123.89,324815.0,117.4734,117.5208,117.1233,117.2369,324815.0
2019-05-31 11:40:00,123.89,124.0,123.86,123.93,351881.0,117.2369,117.341,117.2085,117.2747,351881.0
2019-05-31 11:50:00,123.92,123.97,123.61,123.71,365062.0,117.2653,117.3126,116.9719,117.0665,365062.0
2019-05-31 12:00:00,123.71,123.84,123.56,123.6,319101.0,117.0665,117.1896,116.9246,116.9624,319101.0
2019-05-31 12:10:00,123.59,123.59,123.42,123.46,369457.0,116.953,116.953,116.7921,116.83,369457.0
2019-05-31 12:20:00,123.45,123.5,123.32,123.48,297811.0,116.8205,116.8678,116.6975,116.8489,297811.0
2019-05-31 12:30:00,123.48,123.68,123.4,123.49,283174.0,116.8489,117.0382,116.7732,116.8584,283174.0
2019-05-31 12:40:00,123.5,123.61,123.4,123.54,224748.0,116.8678,116.9719,116.7732,116.9057,224748.0
2019-05-31 12:50:00,123.55,123.64,123.4,123.51,237065.0,116.9151,117.0003,116.7732,116.8773,237065.0
2019-05-31 13:00:00,123.5,123.63,123.44,123.61,209591.0,116.8678,116.9908,116.811,116.9719,209591.0
2019-05-31 13:10:00,123.61,123.73,123.58,123.66,260936.0,116.9719,117.0855,116.9435,117.0192,260936.0
2019-05-31 13:20:00,123.66,123.75,123.6,123.75,176267.0,117.0192,117.1044,116.9624,117.1044,176267.0
2019-05-31 13:30:00,123.75,123.85,123.68,123.82,242224.0,117.1044,117.199,117.0382,117.1706,242224.0
2019-05-31 13:40:00,123.82,123.94,123.74,123.89,218939.0,117.1706,117.2842,117.0949,117.2369,218939.0
2019-05-31 13:50:00,123.89,123.98,123.71,123.93,298880.0,117.2369,117.322,117.0665,117.2747,298880.0
2019-05-31 14:00:00,123.93,123.97,123.69,123.77,336008.0,117.2747,117.3126,117.0476,117.1233,336008.0
2019-05-31 14:10:00,123.77,123.77,123.49,123.57,467449.0,117.1233,117.1233,116.8584,116.9341,467449.0
2019-05-31 14:20:00,123.56,123.64,123.45,123.54,315767.0,116.9246,117.0003,116.8205,116.9057,315767.0
2019-05-31 14:30:00,123.54,123.61,123.46,123.56,355274.0,116.9057,116.9719,116.83,116.9246,355274.0
2019-05-31 14:40:00,123.55,123.96,123.51,123.82,467839.0,116.9151,117.3031,116.8773,117.1706,467839.0
2019-05-31 14:50:00,123.82,124.0,123.79,123.81,272341.0,117.1706,117.341,117.1422,117.1612,272341.0
2019-05-31 15:00:00,123.8,123.85,123.65,123.82,294073.0,117.1517,117.199,117.0098,117.1706,294073.0
2019-05-31 15:10:00,123.83,123.94,123.74,123.8,435949.0,117.1801,117.2842,117.0949,117.1517,435949.0
2019-05-31 15:20:00,123.8,123.83,123.54,123.71,666255.0,117.1517,117.1801,116.9057,117.0665,666255.0
2019-05-31 15:30:00,123.71,123.74,123.41,123.48,623975.0,117.0665,117.0949,116.7826,116.8489,623975.0
2019-05-31 15:40:00,123.48,123.79,123.43,123.78,645791.0,116.8489,117.1422,116.8016,117.1328,645791.0
2019-05-31 15:50:00,123.77,123.88,123.56,123.59,1680274.0,117.1233,117.2274,116.9246,116.953,1680274.0
2019-06-03 09:30:00,123.85,124.37,123.64,123.65,1348517.0,117.199,117.6911,117.0003,117.0098,1348517.0
2019-06-03 09:40:00,123.64,123.79,122.44,122.58,954406.0,117.0003,117.1422,115.8647,115.9972,954406.0
2019-06-03 09:50:00,122.6,122.68,121.9,121.93,1157517.0,116.0161,116.0919,115.3537,115.3821,1157517.0
2019-06-03 10:00:00,121.92,122.16,121.47,122.03,961972.0,115.3727,115.5998,114.9468,115.4768,961972.0
2019-06-03 10:10:00,122.02,122.25,121.82,122.16,638571.0,115.4673,115.6849,115.278,115.5998,638571.0
2019-06-03 10:20:00,122.17,122.62,122.07,122.61,563047.0,115.6092,116.0351,115.5146,116.0256,563047.0
2019-06-03 10:30:00,122.61,122.7,122.33,122.61,434777.0,116.0256,116.1108,115.7606,116.0256,434777.0
2019-06-03 10:40:00,122.61,122.81,122.48,122.52,798929.0,116.0256,116.2149,115.9026,115.9404,798929.0
2019-06-03 10:50:00,122.52,122.86,122.4,122.81,391525.0,115.9404,116.2622,115.8269,116.2149,391525.0
2019-06-03 11:00:00,122.8,122.93,122.54,122.55,572336.0,116.2054,116.3284,115.9594,115.9688,572336.0
2019-06-03 11:10:00,122.54,122.57,122.33,122.42,353245.0,115.9594,115.9878,115.7606,115.8458,353245.0
2019-06-03 11:20:00,122.42,122.85,122.39,122.7,390927.0,115.8458,116.2527,115.8174,116.1108,390927.0
2019-06-03 11:30:00,122.69,122.73,122.45,122.58,337069.0,116.1013,116.1392,115.8742,115.9972,337069.0
2019-06-03 11:40:00,122.57,122.6,122.28,122.32,424956.0,115.9878,116.0161,115.7133,115.7512,424956.0
2019-06-03 11:50:00,122.31,122.34,121.93,122.08,470591.0,115.7417,115.7701,115.3821,115.5241,470591.0
2019-06-03 12:00:00,122.07,122.19,121.6,121.7,499741.0,115.5146,115.6282,115.0699,115.1645,499741.0
2019-06-03 12:10:00,121.69,121.81,121.42,121.5,596358.0,115.155,115.2686,114.8995,114.9752,596358.0
2019-06-03 12:20:00,121.5,121.6,121.07,121.2,698996.0,114.9752,115.0699,114.5683,114.6913,698996.0
2019-06-03 12:30:00,121.2,121.43,120.97,121.37,691393.0,114.6913,114.909,114.4737,114.8522,691393.0
2019-06-03 12:40:00,121.37,121.37,121.05,121.2,541532.0,114.8522,114.8522,114.5494,114.6913,541532.0
2019-06-03 12:50:00,121.2,121.2,120.98,121.03,541958.0,114.6913,114.6913,114.4831,114.5305,541958.0
2019-06-03 13:00:00,121.02,121.1,120.71,121.03,585295.0,114.521,114.5967,114.2276,114.5305,585295.0
2019-06-03 13:10:00,121.02,121.18,120.88,120.92,403649.0,114.521,114.6724,114.3885,114.4264,403649.0
2019-06-03 13:20:00,120.93,121.56,120.55,121.17,1244096.0,114.4358,115.032,114.0762,114.6629,1244096.0
2019-06-03 13:30:00,121.16,121.16,120.38,120.39,886197.0,114.6535,114.6535,113.9154,113.9248,886197.0
2019-06-03 13:40:00,120.4,120.79,120.34,120.39,493381.0,113.9343,114.3033,113.8775,113.9248,493381.0
2019-06-03 13:50:00,120.4,120.69,120.23,120.63,499817.0,113.9343,114.2087,113.7734,114.1519,499817.0
2019-06-03 14:00:00,120.63,120.81,120.4,120.77,511612.0,114.1519,114.3223,113.9343,114.2844,511612.0
2019-06-03 14:10:00,120.76,120.76,120.35,120.38,384582.0,114.275,114.275,113.887,113.9154,384582.0
2019-06-03 14:20:00,120.37,120.63,120.36,120.51,443576.0,113.9059,114.1519,113.8964,114.0384,443576.0
2019-06-03 14:30:00,120.52,120.75,120.26,120.37,547108.0,114.0478,114.2655,113.8018,113.9059,547108.0
2019-06-03 14:40:00,120.37,120.45,120.09,120.15,519079.0,113.9059,113.9816,113.6409,113.6977,519079.0
2019-06-03 14:50:00,120.15,120.16,119.62,119.75,1018823.0,113.6977,113.7072,113.1962,113.3192,1018823.0
2019-06-03 15:00:00,119.76,119.81,119.33,119.33,1050817.0,113.3287,113.376,112.9218,112.9218,1050817.0
2019-06-03 15:10:00,119.33,119.69,119.07,119.63,820371.0,112.9218,113.2624,112.6757,113.2056,820371.0
2019-06-03 15:20:00,119.61,119.85,119.25,119.37,927561.0,113.1867,113.4138,112.846,112.9596,927561.0
2019-06-03 15:30:00,119.37,119.38,119.01,119.2,1116614.0,112.9596,112.9691,112.6189,112.7987,1116614.0
2019-06-03 15:40:00,119.21,119.64,119.07,119.51,1207034.0,112.8082,113.2151,112.6757,113.0921,1207034.0
2019-06-03 15:50:00,119.51,120.09,119.35,119.9,2725297.0,113.0921,113.6409,112.9407,113.4611,2725297.0
2019-06-04 09:30:00,121.29,122.08,120.79,120.86,1948328.0,114.7765,115.5241,114.3033,114.3696,1948328.0
2019-06-04 09:40:00,120.86,121.21,120.65,120.89,980960.0,114.3696,114.7008,114.1709,114.398,980960.0
2019-06-04 09:50:00,120.89,121.63,120.76,121.34,995289.0,114.398,115.0982,114.275,114.8238,995289.0
2019-06-04 10:00:00,121.31,121.56,121.2,121.5,923368.0,114.7954,115.032,114.6913,114.9752,923368.0
2019-06-04 10:10:00,121.5,121.93,121.44,121.87,818422.0,114.9752,115.3821,114.9184,115.3254,818422.0
2019-06-04 10:20:00,121.87,122.15,121.69,122.02,828008.0,115.3254,115.5903,115.155,115.4673,828008.0
2019-06-04 10:30:00,122.03,122.09,121.65,121.69,687087.0,115.4768,115.5335,115.1172,115.155,687087.0
2019-06-04 10:40:00,121.69,121.81,121.49,121.6,534962.0,115.155,115.2686,114.9658,115.0699,534962.0
2019-06-04 10:50:00,121.61,121.97,121.58,121.9,945081.0,115.0793,115.42,115.0509,115.3537,945081.0
2019-06-04 11:00:00,121.9,122.58,121.8,122.46,977454.0,115.3537,115.9972,115.2591,115.8837,977454.0
2019-06-04 11:10:00,122.47,122.61,122.34,122.51,467469.0,115.8931,116.0256,115.7701,115.931,467469.0
2019-06-04 11:20:00,122.51,122.57,122.27,122.46,584730.0,115.931,115.9878,115.7039,115.8837,584730.0
2019-06-04 11:30:00,122.46,122.53,122.24,122.27,356184.0,115.8837,115.9499,115.6755,115.7039,356184.0
2019-06-04 11:40:00,122.27,122.66,122.27,122.56,494722.0,115.7039,116.0729,115.7039,115.9783,494722.0
2019-06-04 11:50:00,122.57,122.59,122.34,122.37,447520.0,115.9878,116.0067,115.7701,115.7985,447520.0
2019-06-04 12:00:00,122.38,122.45,122.15,122.26,476805.0,115.808,115.8742,115.5903,115.6944,476805.0
2019-06-04 12:10:00,122.26,122.31,122.05,122.18,289425.0,115.6944,115.7417,115.4957,115.6187,289425.0
2019-06-04 12:20:00,122.18,122.27,122.04,122.17,217293.0,115.6187,115.7039,115.4862,115.6092,217293.0
2019-06-04 12:30:00,122.17,122.29,122.07,122.18,269600.0,115.6092,115.7228,115.5146,115.6187,269600.0
2019-06-04 12:40:00,122.18,122.38,122.16,122.35,295444.0,115.6187,115.808,115.5998,115.7796,295444.0
2019-06-04 12:50:00,122.36,122.59,122.35,122.48,404293.0,115.789,116.0067,115.7796,115.9026,404293.0
2019-06-04 13:00:00,122.48,122.68,122.45,122.63,320845.0,115.9026,116.0919,115.8742,116.0445,320845.0
2019-06-04 13:10:00,122.63,122.7,122.39,122.5,269673.0,116.0445,116.1108,115.8174,115.9215,269673.0
2019-06-04 13:20:00,122.5,122.73,122.42,122.71,229936.0,115.9215,116.1392,115.8458,116.1202,229936.0
2019-06-04 13:30:00,122.72,122.81,122.53,122.57,289817.0,116.1297,116.2149,115.9499,115.9878,289817.0
2019-06-04 13:40:00,122.58,122.79,122.54,122.76,283269.0,115.9972,116.1959,115.9594,116.1676,283269.0
2019-06-04 13:50:00,122.75,122.79,122.58,122.74,197632.0,116.1581,116.1959,115.9972,116.1486,197632.0
2019-06-04 14:00:00,122.72,122.79,122.48,122.54,304913.0,116.1297,116.1959,115.9026,115.9594,304913.0
2019-06-04 14:10:00,122.54,122.62,122.39,122.4,247890.0,115.9594,116.0351,115.8174,115.8269,247890.0
2019-06-04 14:20:00,122.4,122.46,122.3,122.4,277778.0,115.8269,115.8837,115.7323,115.8269,277778.0
2019-06-04 14:30:00,122.4,122.42,122.22,122.34,232020.0,115.8269,115.8458,115.6566,115.7701,232020.0
2019-06-04 14:40:00,122.34,122.53,122.31,122.52,245463.0,115.7701,115.9499,115.7417,115.9404,245463.0
2019-06-04 14:50:00,122.52,122.54,122.33,122.34,247922.0,115.9404,115.9594,115.7606,115.7701,247922.0
2019-06-04 15:00:00,122.34,122.55,122.34,122.53,248003.0,115.7701,115.9688,115.7701,115.9499,248003.0
2019-06-04 15:10:00,122.53,122.69,122.46,122.58,341192.0,115.9499,116.1013,115.8837,115.9972,341192.0
2019-06-04 15:20:00,122.59,122.72,122.51,122.67,266193.0,116.0067,116.1297,115.931,116.0824,266193.0
2019-06-04 15:30:00,122.68,122.69,122.5,122.52,378777.0,116.0919,116.1013,115.9215,115.9404,378777.0
2019-06-04 15:40:00,122.52,122.77,122.38,122.74,567909.0,115.9404,116.177,115.808,116.1486,567909.0
2019-06-04 15:50:00,122.74,123.28,122.73,123.2,1935047.0,116.1486,116.6596,116.1392,116.5839,1935047.0
2019-06-05 09:30:00,124.96,125.43,124.64,125.27,1570125.0,118.2494,118.6942,117.9466,118.5428,1570125.0
2019-06-05 09:40:00,125.27,125.33,124.86,125.02,812529.0,118.5428,118.5995,118.1548,118.3062,812529.0
2019-06-05 09:50:00,125.01,125.46,124.76,125.41,770191.0,118.2967,118.7226,118.0602,118.6752,770191.0
2019-06-05 10:00:00,125.42,125.67,125.12,125.21,728059.0,118.6847,118.9213,118.4008,118.486,728059.0
2019-06-05 10:10:00,125.2,125.37,124.76,124.93,728212.0,118.4765,118.6374,118.0602,118.221,728212.0
2019-06-05 10:20:00,124.92,125.05,124.66,124.78,466873.0,118.2116,118.3346,117.9655,118.0791,466873.0
2019-06-05 10:30:00,124.78,124.94,124.48,124.9,511581.0,118.0791,118.2305,117.7952,118.1926,511581.0
2019-06-05 10:40:00,124.91,125.03,124.35,124.36,554335.0,118.2021,118.3157,117.6722,117.6816,554335.0
2019-06-05 10:50:00,124.36,124.62,124.21,124.52,406432.0,117.6816,117.9277,117.5397,117.833,406432.0
2019-06-05 11:00:00,124.53,124.78,124.39,124.52,339498.0,117.8425,118.0791,117.71,117.833,339498.0
2019-06-05 11:10:00,124.52,124.86,124.47,124.86,279108.0,117.833,118.1548,117.7857,118.1548,279108.0
2019-06-05 11:20:00,124.87,125.34,124.78,125.28,488742.0,118.1642,118.609,118.0791,118.5522,488742.0
2019-06-05 11:30:00,125.29,125.42,125.19,125.22,397717.0,118.5617,118.6847,118.4671,118.4954,397717.0
2019-06-05 11:40:00,125.22,125.27,125.01,125.11,315021.0,118.4954,118.5428,118.2967,118.3914,315021.0
2019-06-05 11:50:00,125.11,125.29,125.0,125.25,325534.0,118.3914,118.5617,118.2873,118.5238,325534.0
2019-06-05 12:00:00,125.24,125.37,125.01,125.04,313333.0,118.5144,118.6374,118.2967,118.3251,313333.0
2019-06-05 12:10:00,125.04,125.06,124.7,124.82,340845.0,118.3251,118.344,118.0034,118.1169,340845.0
2019-06-05 12:20:00,124.8,125.07,124.78,125.04,283302.0,118.098,118.3535,118.0791,118.3251,283302.0
2019-06-05 12:30:00,125.03,125.04,124.69,124.86,376924.0,118.3157,118.3251,117.9939,118.1548,376924.0
2019-06-05 12:40:00,124.85,124.93,124.81,124.82,176245.0,118.1453,118.221,118.1075,118.1169,176245.0
2019-06-05 12:50:00,124.82,125.07,124.81,124.85,287223.0,118.1169,118.3535,118.1075,118.1453,287223.0
2019-06-05 13:00:00,124.84,125.13,124.83,125.04,318858.0,118.1359,118.4103,118.1264,118.3251,318858.0
2019-06-05 13:10:00,125.04,125.09,124.84,124.89,365393.0,118.3251,118.3724,118.1359,118.1832,365393.0
2019-06-05 13:20:00,124.9,124.93,124.66,124.93,480043.0,118.1926,118.221,117.9655,118.221,480043.0
2019-06-05 13:30:00,124.93,124.99,124.85,124.93,279549.0,118.221,118.2778,118.1453,118.221,279549.0
2019-06-05 13:40:00,124.93,125.13,124.86,125.09,422621.0,118.221,118.4103,118.1548,118.3724,422621.0
2019-06-05 13:50:00,125.08,125.18,124.93,125.16,276153.0,118.363,118.4576,118.221,118.4387,276153.0
2019-06-05 14:00:00,125.15,125.33,125.08,125.32,268953.0,118.4292,118.5995,118.363,118.5901,268953.0
2019-06-05 14:10:00,125.32,125.46,125.21,125.24,390286.0,118.5901,118.7226,118.486,118.5144,390286.0
2019-06-05 14:20:00,125.23,125.39,125.2,125.35,206069.0,118.5049,118.6563,118.4765,118.6185,206069.0
2019-06-05 14:30:00,125.35,125.48,125.33,125.42,234183.0,118.6185,118.7415,118.5995,118.6847,234183.0
2019-06-05 14:40:00,125.4,125.46,125.33,125.34,218703.0,118.6658,118.7226,118.5995,118.609,218703.0
2019-06-05 14:50:00,125.34,125.37,125.15,125.35,400414.0,118.609,118.6374,118.4292,118.6185,400414.0
2019-06-05 15:00:00,125.34,125.37,125.17,125.2,302871.0,118.609,118.6374,118.4481,118.4765,302871.0
2019-06-05 15:10:00,125.2,125.38,125.13,125.35,293390.0,118.4765,118.6469,118.4103,118.6185,293390.0
2019-06-05 15:20:00,125.35,125.43,125.29,125.39,315021.0,118.6185,118.6942,118.5617,118.6563,315021.0
2019-06-05 15:30:00,125.39,125.39,125.12,125.3,630887.0,118.6563,118.6563,118.4008,118.5712,630887.0
2019-06-05 15:40:00,125.3,125.5,125.25,125.4,639004.0,118.5712,118.7604,118.5238,118.6658,639004.0
2019-06-05 15:50:00,125.39,125.87,125.39,125.83,1492125.0,118.6563,119.1105,118.6563,119.0727,1492125.0
2019-06-06 09:30:00,126.32,126.49,125.6,126.13,1382236.0,119.5364,119.6972,118.855,119.3566,1382236.0
2019-06-06 09:40:00,126.13,126.22,125.71,125.89,540441.0,119.3566,119.4417,118.9591,119.1295,540441.0
2019-06-06 09:50:00,125.9,126.15,125.9,125.93,400565.0,119.1389,119.3755,119.1389,119.1673,400565.0
2019-06-06 10:00:00,125.92,126.19,125.91,126.09,485921.0,119.1579,119.4134,119.1484,119.3187,485921.0
2019-06-06 10:10:00,126.09,126.18,125.93,126.09,245431.0,119.3187,119.4039,119.1673,119.3187,245431.0
2019-06-06 10:20:00,126.1,126.27,125.91,125.92,354697.0,119.3282,119.4891,119.1484,119.1579,354697.0
2019-06-06 10:30:00,125.93,126.09,125.82,125.95,474990.0,119.1673,119.3187,119.0632,119.1862,474990.0
2019-06-06 10:40:00,125.97,126.12,125.85,126.01,364478.0,119.2052,119.3471,119.0916,119.243,364478.0
2019-06-06 10:50:00,126.02,126.15,125.99,126.01,309542.0,119.2525,119.3755,119.2241,119.243,309542.0
2019-06-06 11:00:00,126.0,126.15,125.83,126.1,330761.0,119.2336,119.3755,119.0727,119.3282,330761.0
2019-06-06 11:10:00,126.11,126.25,126.03,126.25,256428.0,119.3377,119.4701,119.262,119.4701,256428.0
2019-06-06 11:20:00,126.24,126.61,126.17,126.55,419703.0,119.4607,119.8108,119.3944,119.754,419703.0
2019-06-06 11:30:00,126.56,126.69,126.51,126.61,359895.0,119.7635,119.8865,119.7162,119.8108,359895.0
2019-06-06 11:40:00,126.6,126.7,126.26,126.3,521125.0,119.8013,119.896,119.4796,119.5175,521125.0
2019-06-06 11:50:00,126.31,126.39,126.2,126.35,297135.0,119.5269,119.6026,119.4228,119.5648,297135.0
2019-06-06 12:00:00,126.35,126.43,126.21,126.29,284933.0,119.5648,119.6405,119.4323,119.508,284933.0
2019-06-06 12:10:00,126.27,126.47,126.2,126.44,233565.0,119.4891,119.6783,119.4228,119.6499,233565.0
2019-06-06 12:20:00,126.43,126.47,126.33,126.39,188103.0,119.6405,119.6783,119.5458,119.6026,188103.0
2019-06-06 12:30:00,126.37,126.46,126.34,126.39,147546.0,119.5837,119.6689,119.5553,119.6026,147546.0
2019-06-06 12:40:00,126.39,126.63,126.39,126.6,169826.0,119.6026,119.8297,119.6026,119.8013,169826.0
2019-06-06 12:50:00,126.6,126.64,126.48,126.53,248301.0,119.8013,119.8392,119.6878,119.7351,248301.0
2019-06-06 13:00:00,126.53,126.67,126.5,126.56,236033.0,119.7351,119.8676,119.7067,119.7635,236033.0
2019-06-06 13:10:00,126.55,126.68,126.49,126.58,133821.0,119.754,119.877,119.6972,119.7824,133821.0
2019-06-06 13:20:00,126.57,126.65,126.51,126.6,151605.0,119.773,119.8487,119.7162,119.8013,151605.0
2019-06-06 13:30:00,126.6,126.67,126.53,126.58,147940.0,119.8013,119.8676,119.7351,119.7824,147940.0
2019-06-06 13:40:00,126.57,126.68,126.55,126.61,206105.0,119.773,119.877,119.754,119.8108,206105.0
2019-06-06 13:50:00,126.61,126.68,126.57,126.59,174045.0,119.8108,119.877,119.773,119.7919,174045.0
2019-06-06 14:00:00,126.59,126.6,126.46,126.57,198373.0,119.7919,119.8013,119.6689,119.773,198373.0
2019-06-06 14:10:00,126.57,126.66,126.56,126.61,127722.0,119.773,119.8581,119.7635,119.8108,127722.0
2019-06-06 14:20:00,126.61,126.67,126.52,126.62,203142.0,119.8108,119.8676,119.7256,119.8203,203142.0
2019-06-06 14:30:00,126.61,127.04,126.52,126.86,790311.0,119.8108,120.2177,119.7256,120.0474,790311.0
2019-06-06 14:40:00,126.86,127.31,126.83,127.11,471105.0,120.0474,120.4732,120.019,120.284,471105.0
2019-06-06 14:50:00,127.11,127.16,127.0,127.13,273358.0,120.284,120.3313,120.1799,120.3029,273358.0
2019-06-06 15:00:00,127.12,127.37,127.11,127.34,493551.0,120.2934,120.53,120.284,120.5016,493551.0
2019-06-06 15:10:00,127.34,127.55,127.29,127.5,440966.0,120.5016,120.7003,120.4543,120.653,440966.0
2019-06-06 15:20:00,127.5,127.62,127.39,127.54,345155.0,120.653,120.7666,120.5489,120.6909,345155.0
2019-06-06 15:30:00,127.53,127.97,127.46,127.84,832934.0,120.6814,121.0978,120.6152,120.9748,832934.0
2019-06-06 15:40:00,127.85,127.9,127.54,127.78,612266.0,120.9842,121.0315,120.6909,120.918,612266.0
2019-06-06 15:50:00,127.79,127.94,127.6,127.9,1611144.0,120.9274,121.0694,120.7476,121.0315,1611144.0
2019-06-07 09:30:00,129.2,129.95,128.26,129.94,1909832.0,122.2617,122.9714,121.3722,122.962,1909832.0
2019-06-07 09:40:00,129.93,130.85,129.89,130.67,1869768.0,122.9525,123.8231,122.9147,123.6528,1869768.0
2019-06-07 09:50:00,130.67,130.72,130.14,130.67,1175434.0,123.6528,123.7001,123.1512,123.6528,1175434.0
2019-06-07 10:00:00,130.69,130.98,130.58,130.77,1219239.0,123.6717,123.9461,123.5676,123.7474,1219239.0
2019-06-07 10:10:00,130.78,130.97,130.61,130.95,628081.0,123.7569,123.9367,123.596,123.9177,628081.0
2019-06-07 10:20:00,130.95,131.39,130.85,131.29,1020380.0,123.9177,124.3341,123.8231,124.2395,1020380.0
2019-06-07 10:30:00,131.3,131.65,131.18,131.44,1046738.0,124.2489,124.5801,124.1354,124.3814,1046738.0
2019-06-07 10:40:00,131.44,132.14,131.43,132.0,1343890.0,124.3814,125.0438,124.372,124.9114,1343890.0
2019-06-07 10:50:00,132.01,132.04,131.74,131.94,1385975.0,124.9208,124.9492,124.6653,124.8546,1385975.0
2019-06-07 11:00:00,131.94,132.25,131.74,131.77,1058685.0,124.8546,125.1479,124.6653,124.6937,1058685.0
2019-06-07 11:10:00,131.75,131.92,131.49,131.87,662073.0,124.6748,124.8356,124.4287,124.7883,662073.0
2019-06-07 11:20:00,131.88,131.93,131.53,131.58,549267.0,124.7978,124.8451,124.4666,124.5139,549267.0
2019-06-07 11:30:00,131.57,131.77,131.41,131.49,477630.0,124.5044,124.6937,124.353,124.4287,477630.0
2019-06-07 11:40:00,131.47,131.75,131.47,131.7,587243.0,124.4098,124.6748,124.4098,124.6275,587243.0
2019-06-07 11:50:00,131.7,131.78,131.58,131.61,431966.0,124.6275,124.7032,124.5139,124.5423,431966.0
2019-06-07 12:00:00,131.59,131.67,131.4,131.56,469539.0,124.5234,124.5991,124.3436,124.495,469539.0
2019-06-07 12:10:00,131.56,131.64,131.46,131.59,380173.0,124.495,124.5707,124.4003,124.5234,380173.0
2019-06-07 12:20:00,131.6,131.65,131.51,131.65,499330.0,124.5328,124.5801,124.4477,124.5801,499330.0
2019-06-07 12:30:00,131.65,131.72,131.44,131.55,341833.0,124.5801,124.6464,124.3814,124.4855,341833.0
2019-06-07 12:40:00,131.54,131.7,131.5,131.69,432777.0,124.4761,124.6275,124.4382,124.618,432777.0
2019-06-07 12:50:00,131.69,131.91,131.63,131.91,391976.0,124.618,124.8262,124.5612,124.8262,391976.0
2019-06-07 13:00:00,131.91,131.94,131.66,131.67,436659.0,124.8262,124.8546,124.5896,124.5991,436659.0
2019-06-07 13:10:00,131.67,131.84,131.63,131.76,370884.0,124.5991,124.7599,124.5612,124.6842,370884.0
2019-06-07 13:20:00,131.76,131.83,131.51,131.56,317608.0,124.6842,124.7505,124.4477,124.495,317608.0
2019-06-07 13:30:00,131.56,131.79,131.55,131.74,395264.0,124.495,124.7126,124.4855,124.6653,395264.0
2019-06-07 13:40:00,131.74,131.78,131.53,131.58,318482.0,124.6653,124.7032,124.4666,124.5139,318482.0
2019-06-07 13:50:00,131.58,131.7,131.52,131.69,297059.0,124.5139,124.6275,124.4571,124.618,297059.0
2019-06-07 14:00:00,131.69,131.69,131.48,131.65,358654.0,124.618,124.618,124.4193,124.5801,358654.0
2019-06-07 14:10:00,131.65,131.82,131.58,131.81,302759.0,124.5801,124.741,124.5139,124.7316,302759.0
2019-06-07 14:20:00,131.82,131.99,131.8,131.88,400760.0,124.741,124.9019,124.7221,124.7978,400760.0
2019-06-07 14:30:00,131.88,131.92,131.72,131.81,319373.0,124.7978,124.8356,124.6464,124.7316,319373.0
2019-06-07 14:40:00,131.81,131.82,131.51,131.54,394527.0,124.7316,124.741,124.4477,124.4761,394527.0
2019-06-07 14:50:00,131.53,131.67,131.46,131.5,345136.0,124.4666,124.5991,124.4003,124.4382,345136.0
2019-06-07 15:00:00,131.5,131.7,131.49,131.58,300732.0,124.4382,124.6275,124.4287,124.5139,300732.0
2019-06-07 15:10:00,131.58,131.67,131.53,131.59,346393.0,124.5139,124.5991,124.4666,124.5234,346393.0
2019-06-07 15:20:00,131.59,131.82,131.55,131.73,387675.0,124.5234,124.741,124.4855,124.6558,387675.0
2019-06-07 15:30:00,131.73,131.81,131.58,131.59,477706.0,124.6558,124.7316,124.5139,124.5234,477706.0
2019-06-07 15:40:00,131.6,131.7,131.33,131.43,845325.0,124.5328,124.6275,124.2773,124.372,845325.0
2019-06-07 15:50:00,131.43,131.5,131.17,131.4,1843860.0,124.372,124.4382,124.1259,124.3436,1843860.0
2019-06-10 09:30:00,132.59,132.82,132.0,132.23,2129903.0,125.4697,125.6873,124.9114,125.129,2129903.0
2019-06-10 09:40:00,132.24,132.81,132.24,132.47,883430.0,125.1385,125.6779,125.1385,125.3561,883430.0
2019-06-10 09:50:00,132.47,132.81,132.28,132.75,652765.0,125.3561,125.6779,125.1763,125.6211,652765.0
2019-06-10 10:00:00,132.75,133.23,132.55,133.21,903685.0,125.6211,126.0753,125.4318,126.0564,903685.0
2019-06-10 10:10:00,133.2,133.64,133.09,133.6,867596.0,126.0469,126.4633,125.9428,126.4254,867596.0
2019-06-10 10:20:00,133.6,133.64,133.41,133.57,735167.0,126.4254,126.4633,126.2456,126.397,735167.0
2019-06-10 10:30:00,133.56,133.64,133.36,133.42,509502.0,126.3876,126.4633,126.1983,126.2551,509502.0
2019-06-10 10:40:00,133.43,133.86,133.4,133.8,660651.0,126.2646,126.6715,126.2362,126.6147,660651.0
2019-06-10 10:50:00,133.78,133.79,133.42,133.43,497376.0,126.5958,126.6052,126.2551,126.2646,497376.0
2019-06-10 11:00:00,133.43,133.55,133.37,133.53,469165.0,126.2646,126.3781,126.2078,126.3592,469165.0
2019-06-10 11:10:00,133.54,133.68,133.51,133.65,365830.0,126.3686,126.5011,126.3403,126.4727,365830.0
2019-06-10 11:20:00,133.65,133.72,133.52,133.63,368214.0,126.4727,126.539,126.3497,126.4538,368214.0
2019-06-10 11:30:00,133.63,133.84,133.62,133.77,340106.0,126.4538,126.6525,126.4444,126.5863,340106.0
2019-06-10 11:40:00,133.76,134.06,133.75,133.97,549364.0,126.5768,126.8607,126.5674,126.7756,549364.0
2019-06-10 11:50:00,133.98,134.08,133.85,133.85,378030.0,126.785,126.8797,126.662,126.662,378030.0
2019-06-10 12:00:00,133.85,133.88,133.59,133.61,396967.0,126.662,126.6904,126.416,126.4349,396967.0
2019-06-10 12:10:00,133.62,133.72,133.57,133.6,384785.0,126.4444,126.539,126.397,126.4254,384785.0
2019-06-10 12:20:00,133.59,133.59,133.27,133.39,512590.0,126.416,126.416,126.1131,126.2267,512590.0
2019-06-10 12:30:00,133.39,133.43,133.08,133.18,475733.0,126.2267,126.2646,125.9334,126.028,475733.0
2019-06-10 12:40:00,133.17,133.4,133.17,133.37,336920.0,126.0185,126.2362,126.0185,126.2078,336920.0
2019-06-10 12:50:00,133.37,133.41,133.22,133.31,262173.0,126.2078,126.2456,126.0658,126.151,262173.0
2019-06-10 13:00:00,133.31,133.69,133.31,133.44,337788.0,126.151,126.5106,126.151,126.274,337788.0
2019-06-10 13:10:00,133.43,133.55,133.3,133.31,222971.0,126.2646,126.3781,126.1415,126.151,222971.0
2019-06-10 13:20:00,133.31,133.35,133.2,133.31,320853.0,126.151,126.1889,126.0469,126.151,320853.0
2019-06-10 13:30:00,133.31,133.44,133.26,133.36,251580.0,126.151,126.274,126.1037,126.1983,251580.0
2019-06-10 13:40:00,133.36,133.45,133.26,133.39,433228.0,126.1983,126.2835,126.1037,126.2267,433228.0
2019-06-10 13:50:00,133.39,133.51,133.27,133.46,269424.0,126.2267,126.3403,126.1131,126.2929,269424.0
2019-06-10 14:00:00,133.45,133.47,133.13,133.25,510716.0,126.2835,126.3024,125.9807,126.0942,510716.0
2019-06-10 14:10:00,133.24,133.25,132.76,132.9,581008.0,126.0848,126.0942,125.6305,125.763,581008.0
2019-06-10 14:20:00,132.9,133.18,132.87,133.06,340026.0,125.763,126.028,125.7346,125.9144,340026.0
2019-06-10 14:30:00,133.06,133.2,132.96,133.1,395725.0,125.9144,126.0469,125.8198,125.9523,395725.0
2019-06-10 14:40:00,133.09,133.1,132.91,132.96,379853.0,125.9428,125.9523,125.7725,125.8198,379853.0
2019-06-10 14:50:00,132.96,133.07,132.89,133.04,228400.0,125.8198,125.9239,125.7536,125.8955,228400.0
2019-06-10 15:00:00,133.03,133.13,132.99,133.06,338608.0,125.886,125.9807,125.8482,125.9144,338608.0
2019-06-10 15:10:00,133.07,133.08,132.76,132.95,287183.0,125.9239,125.9334,125.6305,125.8103,287183.0
2019-06-10 15:20:00,132.95,133.0,132.62,132.66,384260.0,125.8103,125.8576,125.4981,125.5359,384260.0
2019-06-10 15:30:00,132.66,132.95,132.59,132.72,528027.0,125.5359,125.8103,125.4697,125.5927,528027.0
2019-06-10 15:40:00,132.72,132.79,132.46,132.56,821408.0,125.5927,125.6589,125.3466,125.4413,821408.0
2019-06-10 15:50:00,132.56,132.75,132.49,132.6,1527348.0,125.4413,125.6211,125.375,125.4791,1527348.0
2019-06-11 09:30:00,133.89,134.24,132.76,132.96,1557617.0,126.6999,127.0311,125.6305,125.8198,1557617.0
2019-06-11 09:40:00,132.96,133.45,132.92,133.18,668520.0,125.8198,126.2835,125.7819,126.028,668520.0
2019-06-11 09:50:00,133.19,133.54,133.02,133.47,612842.0,126.0374,126.3686,125.8766,126.3024,612842.0
2019-06-11 10:00:00,133.46,133.7,133.15,133.31,485372.0,126.2929,126.5201,125.9996,126.151,485372.0
2019-06-11 10:10:00,133.3,133.33,133.0,133.12,533089.0,126.1415,126.1699,125.8576,125.9712,533089.0
2019-06-11 10:20:00,133.12,133.26,132.98,133.09,593987.0,125.9712,126.1037,125.8387,125.9428,593987.0
2019-06-11 10:30:00,133.1,133.11,132.48,132.73,563483.0,125.9523,125.9617,125.3656,125.6021,563483.0
2019-06-11 10:40:00,132.72,132.72,131.96,132.04,688777.0,125.5927,125.5927,124.8735,124.9492,688777.0
2019-06-11 10:50:00,132.05,132.12,131.93,132.08,452853.0,124.9587,125.0249,124.8451,124.9871,452853.0
2019-06-11 11:00:00,132.08,132.13,131.83,131.92,406839.0,124.9871,125.0344,124.7505,124.8356,406839.0
2019-06-11 11:10:00,131.91,132.29,131.82,132.25,398613.0,124.8262,125.1858,124.741,125.1479,398613.0
2019-06-11 11:20:00,132.26,132.3,131.87,131.95,363779.0,125.1574,125.1952,124.7883,124.864,363779.0
2019-06-11 11:30:00,131.95,132.07,131.6,131.62,372028.0,124.864,124.9776,124.5328,124.5518,372028.0
2019-06-11 11:40:00,131.62,131.85,131.41,131.76,491028.0,124.5518,124.7694,124.353,124.6842,491028.0
2019-06-11 11:50:00,131.77,132.01,131.75,131.86,260159.0,124.6937,124.9208,124.6748,124.7789,260159.0
2019-06-11 12:00:00,131.86,131.89,131.56,131.73,252323.0,124.7789,124.8073,124.495,124.6558,252323.0
2019-06-11 12:10:00,131.72,131.82,131.58,131.69,346890.0,124.6464,124.741,124.5139,124.618,346890.0
2019-06-11 12:20:00,131.68,131.78,131.61,131.65,410060.0,124.6085,124.7032,124.5423,124.5801,410060.0
2019-06-11 12:30:00,131.64,131.83,131.57,131.66,503359.0,124.5707,124.7505,124.5044,124.5896,503359.0
2019-06-11 12:40:00,131.66,131.74,131.47,131.49,308361.0,124.5896,124.6653,124.4098,124.4287,308361.0
2019-06-11 12:50:00,131.5,131.59,131.38,131.5,348314.0,124.4382,124.5234,124.3246,124.4382,348314.0
2019-06-11 13:00:00,131.49,131.66,131.45,131.53,218602.0,124.4287,124.5896,124.3909,124.4666,218602.0
2019-06-11 13:10:00,131.53,131.75,131.47,131.66,199045.0,124.4666,124.6748,124.4098,124.5896,199045.0
2019-06-11 13:20:00,131.65,131.66,131.33,131.37,216328.0,124.5801,124.5896,124.2773,124.3152,216328.0
2019-06-11 13:30:00,131.38,131.5,131.27,131.45,244500.0,124.3246,124.4382,124.2206,124.3909,244500.0
2019-06-11 13:40:00,131.45,131.52,131.29,131.51,228783.0,124.3909,124.4571,124.2395,124.4477,228783.0
2019-06-11 13:50:00,131.5,131.78,131.5,131.77,259173.0,124.4382,124.7032,124.4382,124.6937,259173.0
2019-06-11 14:00:00,131.78,132.04,131.77,131.91,311735.0,124.7032,124.9492,124.6937,124.8262,311735.0
2019-06-11 14:10:00,131.9,132.08,131.84,131.99,256474.0,124.8167,124.9871,124.7599,124.9019,256474.0
2019-06-11 14:20:00,131.98,132.14,131.96,132.08,159961.0,124.8924,125.0438,124.8735,124.9871,159961.0
2019-06-11 14:30:00,132.08,132.1,131.7,131.76,247729.0,124.9871,125.006,124.6275,124.6842,247729.0
2019-06-11 14:40:00,131.75,131.8,131.61,131.7,206653.0,124.6748,124.7221,124.5423,124.6275,206653.0
2019-06-11 14:50:00,131.7,131.71,131.46,131.59,275237.0,124.6275,124.6369,124.4003,124.5234,275237.0
2019-06-11 15:00:00,131.58,131.87,131.46,131.86,291454.0,124.5139,124.7883,124.4003,124.7789,291454.0
2019-06-11 15:10:00,131.84,131.87,131.72,131.78,195841.0,124.7599,124.7883,124.6464,124.7032,195841.0
2019-06-11 15:20:00,131.78,131.88,131.68,131.82,192784.0,124.7032,124.7978,124.6085,124.741,192784.0
2019-06-11 15:30:00,131.81,132.22,131.78,132.03,405031.0,124.7316,125.1195,124.7032,124.9397,405031.0
2019-06-11 15:40:00,132.03,132.11,131.92,131.94,349985.0,124.9397,125.0154,124.8356,124.8546,349985.0
2019-06-11 15:50:00,131.94,132.12,131.86,132.1,1109410.0,124.8546,125.0249,124.7789,125.006,1109410.0
2019-06-12 09:30:00,131.4,131.97,130.79,131.39,1201059.0,124.3436,124.883,123.7663,124.3341,1201059.0
2019-06-12 09:40:00,131.38,131.55,131.08,131.09,619158.0,124.3246,124.4855,124.0408,124.0502,619158.0
2019-06-12 09:50:00,131.09,131.49,131.08,131.44,497509.0,124.0502,124.4287,124.0408,124.3814,497509.0
2019-06-12 10:00:00,131.45,131.69,131.22,131.25,427360.0,124.3909,124.618,124.1732,124.2016,427360.0
2019-06-12 10:10:00,131.25,131.38,131.07,131.09,307861.0,124.2016,124.3246,124.0313,124.0502,307861.0
2019-06-12 10:20:00,131.09,131.17,130.8,130.81,365459.0,124.0502,124.1259,123.7758,123.7853,365459.0
2019-06-12 10:30:00,130.81,131.34,130.71,131.33,438804.0,123.7853,124.2868,123.6906,124.2773,438804.0
2019-06-12 10:40:00,131.34,131.38,131.13,131.27,355496.0,124.2868,124.3246,124.0881,124.2206,355496.0
2019-06-12 10:50:00,131.27,131.31,130.89,130.91,525251.0,124.2206,124.2584,123.861,123.8799,525251.0
2019-06-12 11:00:00,130.91,131.08,130.85,131.06,291763.0,123.8799,124.0408,123.8231,124.0218,291763.0
2019-06-12 11:10:00,131.06,131.09,130.86,130.99,223820.0,124.0218,124.0502,123.8326,123.9556,223820.0
2019-06-12 11:20:00,130.99,131.18,130.9,131.1,347451.0,123.9556,124.1354,123.8704,124.0597,347451.0
2019-06-12 11:30:00,131.09,131.23,130.91,131.02,312708.0,124.0502,124.1827,123.8799,123.984,312708.0
2019-06-12 11:40:00,131.0,131.16,130.97,131.02,234270.0,123.9651,124.1165,123.9367,123.984,234270.0
2019-06-12 11:50:00,131.03,131.05,130.85,130.88,284143.0,123.9934,124.0124,123.8231,123.8515,284143.0
2019-06-12 12:00:00,130.88,131.11,130.86,131.02,249507.0,123.8515,124.0691,123.8326,123.984,249507.0
2019-06-12 12:10:00,131.03,131.06,130.81,130.97,192947.0,123.9934,124.0218,123.7853,123.9367,192947.0
2019-06-12 12:20:00,130.97,131.21,130.9,131.16,260082.0,123.9367,124.1638,123.8704,124.1165,260082.0
2019-06-12 12:30:00,131.16,131.28,131.11,131.17,224056.0,124.1165,124.23,124.0691,124.1259,224056.0
2019-06-12 12:40:00,131.18,131.32,131.12,131.31,200654.0,124.1354,124.2679,124.0786,124.2584,200654.0
2019-06-12 12:50:00,131.3,131.33,131.2,131.3,239068.0,124.2489,124.2773,124.1543,124.2489,239068.0
2019-06-12 13:00:00,131.29,131.43,131.19,131.3,184524.0,124.2395,124.372,124.1448,124.2489,184524.0
2019-06-12 13:10:00,131.29,131.29,131.16,131.26,205152.0,124.2395,124.2395,124.1165,124.2111,205152.0
2019-06-12 13:20:00,131.26,131.32,131.15,131.25,168645.0,124.2111,124.2679,124.107,124.2016,168645.0
2019-06-12 13:30:00,131.24,131.26,131.1,131.11,210144.0,124.1922,124.2111,124.0597,124.0691,210144.0
2019-06-12 13:40:00,131.11,131.19,131.08,131.11,149759.0,124.0691,124.1448,124.0408,124.0691,149759.0
2019-06-12 13:50:00,131.11,131.2,131.1,131.14,131943.0,124.0691,124.1543,124.0597,124.0975,131943.0
2019-06-12 14:00:00,131.14,131.25,130.99,131.04,245086.0,124.0975,124.2016,123.9556,124.0029,245086.0
2019-06-12 14:10:00,131.03,131.19,131.03,131.15,135838.0,123.9934,124.1448,123.9934,124.107,135838.0
2019-06-12 14:20:00,131.16,131.22,131.09,131.22,143778.0,124.1165,124.1732,124.0502,124.1732,143778.0
2019-06-12 14:30:00,131.23,131.25,131.16,131.22,192148.0,124.1827,124.2016,124.1165,124.1732,192148.0
2019-06-12 14:40:00,131.23,131.4,131.2,131.35,355142.0,124.1827,124.3436,124.1543,124.2963,355142.0
2019-06-12 14:50:00,131.36,131.39,131.24,131.36,231589.0,124.3057,124.3341,124.1922,124.3057,231589.0
2019-06-12 15:00:00,131.38,131.39,131.21,131.29,240648.0,124.3246,124.3341,124.1638,124.2395,240648.0
2019-06-12 15:10:00,131.28,131.38,131.12,131.34,216451.0,124.23,124.3246,124.0786,124.2868,216451.0
2019-06-12 15:20:00,131.33,131.38,131.25,131.3,255745.0,124.2773,124.3246,124.2016,124.2489,255745.0
2019-06-12 15:30:00,131.31,131.38,131.25,131.3,252374.0,124.2584,124.3246,124.2016,124.2489,252374.0
2019-06-12 15:40:00,131.3,131.44,131.27,131.35,320407.0,124.2489,124.3814,124.2206,124.2963,320407.0
2019-06-12 15:50:00,131.36,131.62,131.32,131.49,1021414.0,124.3057,124.5518,124.2679,124.4287,1021414.0
2019-06-13 09:30:00,131.98,132.48,131.83,132.01,1011599.0,124.8924,125.3656,124.7505,124.9208,1011599.0
2019-06-13 09:40:00,132.02,132.3,131.83,132.22,486732.0,124.9303,125.1952,124.7505,125.1195,486732.0
2019-06-13 09:50:00,132.22,132.5,132.22,132.47,490657.0,125.1195,125.3845,125.1195,125.3561,490657.0
2019-06-13 10:00:00,132.47,132.67,132.16,132.28,512569.0,125.3561,125.5454,125.0628,125.1763,512569.0
2019-06-13 10:10:00,132.28,132.51,132.22,132.24,399120.0,125.1763,125.394,125.1195,125.1385,399120.0
2019-06-13 10:20:00,132.25,132.46,132.03,132.12,413180.0,125.1479,125.3466,124.9397,125.0249,413180.0
2019-06-13 10:30:00,132.12,132.35,132.11,132.26,444446.0,125.0249,125.2426,125.0154,125.1574,444446.0
2019-06-13 10:40:00,132.25,132.32,132.0,132.02,354389.0,125.1479,125.2142,124.9114,124.9303,354389.0
2019-06-13 10:50:00,132.01,132.11,131.83,131.84,356263.0,124.9208,125.0154,124.7505,124.7599,356263.0
2019-06-13 11:00:00,131.84,131.94,131.56,131.74,338014.0,124.7599,124.8546,124.495,124.6653,338014.0
2019-06-13 11:10:00,131.74,131.9,131.72,131.82,287029.0,124.6653,124.8167,124.6464,124.741,287029.0
2019-06-13 11:20:00,131.82,131.99,131.81,131.97,273753.0,124.741,124.9019,124.7316,124.883,273753.0
2019-06-13 11:30:00,131.97,131.99,131.77,131.92,248338.0,124.883,124.9019,124.6937,124.8356,248338.0
2019-06-13 11:40:00,131.93,132.06,131.89,132.04,210607.0,124.8451,124.9681,124.8073,124.9492,210607.0
2019-06-13 11:50:00,132.04,132.1,131.96,132.01,176355.0,124.9492,125.006,124.8735,124.9208,176355.0
2019-06-13 12:00:00,132.02,132.09,131.97,132.01,200817.0,124.9303,124.9965,124.883,124.9208,200817.0
2019-06-13 12:10:00,132.0,132.05,131.83,131.85,137780.0,124.9114,124.9587,124.7505,124.7694,137780.0
2019-06-13 12:20:00,131.86,131.89,131.69,131.69,164417.0,124.7789,124.8073,124.618,124.618,164417.0
2019-06-13 12:30:00,131.7,131.82,131.56,131.78,229815.0,124.6275,124.741,124.495,124.7032,229815.0
2019-06-13 12:40:00,131.78,131.94,131.68,131.8,197211.0,124.7032,124.8546,124.6085,124.7221,197211.0
2019-06-13 12:50:00,131.8,131.96,131.75,131.95,181902.0,124.7221,124.8735,124.6748,124.864,181902.0
2019-06-13 13:00:00,131.96,132.09,131.91,132.0,220807.0,124.8735,124.9965,124.8262,124.9114,220807.0
2019-06-13 13:10:00,132.0,132.06,131.93,131.97,148730.0,124.9114,124.9681,124.8451,124.883,148730.0
2019-06-13 13:20:00,131.96,132.02,131.89,131.92,137124.0,124.8735,124.9303,124.8073,124.8356,137124.0
2019-06-13 13:30:00,131.93,132.02,131.93,132.0,161183.0,124.8451,124.9303,124.8451,124.9114,161183.0
2019-06-13 13:40:00,132.0,132.01,131.83,132.0,196497.0,124.9114,124.9208,124.7505,124.9114,196497.0
2019-06-13 13:50:00,132.0,132.23,131.98,132.19,273527.0,124.9114,125.129,124.8924,125.0911,273527.0
2019-06-13 14:00:00,132.19,132.26,132.12,132.13,253620.0,125.0911,125.1574,125.0249,125.0344,253620.0
2019-06-13 14:10:00,132.13,132.31,131.97,132.09,332603.0,125.0344,125.2047,124.883,124.9965,332603.0
2019-06-13 14:20:00,132.08,132.14,132.01,132.13,218078.0,124.9871,125.0438,124.9208,125.0344,218078.0
2019-06-13 14:30:00,132.13,132.14,131.94,132.05,385409.0,125.0344,125.0438,124.8546,124.9587,385409.0
2019-06-13 14:40:00,132.05,132.17,132.02,132.07,231348.0,124.9587,125.0722,124.9303,124.9776,231348.0
2019-06-13 14:50:00,132.08,132.17,131.96,132.13,241197.0,124.9871,125.0722,124.8735,125.0344,241197.0
2019-06-13 15:00:00,132.13,132.16,131.91,132.01,384594.0,125.0344,125.0628,124.8262,124.9208,384594.0
2019-06-13 15:10:00,132.02,132.08,131.83,131.87,295199.0,124.9303,124.9871,124.7505,124.7883,295199.0
2019-06-13 15:20:00,131.86,132.03,131.85,132.03,305711.0,124.7789,124.9397,124.7694,124.9397,305711.0
2019-06-13 15:30:00,132.03,132.2,132.03,132.13,439237.0,124.9397,125.1006,124.9397,125.0344,439237.0
2019-06-13 15:40:00,132.13,132.16,131.92,131.97,516235.0,125.0344,125.0628,124.8356,124.883,516235.0
2019-06-13 15:50:00,131.97,132.42,131.89,132.32,1427866.0,124.883,125.3088,124.8073,125.2142,1427866.0
2019-06-14 09:30:00,132.26,132.28,131.66,131.83,765824.0,125.1574,125.1763,124.5896,124.7505,765824.0
2019-06-14 09:40:00,131.83,131.98,131.64,131.8,433623.0,124.7505,124.8924,124.5707,124.7221,433623.0
2019-06-14 09:50:00,131.8,132.1,131.72,132.08,471183.0,124.7221,125.006,124.6464,124.9871,471183.0
2019-06-14 10:00:00,132.07,132.2,131.94,132.2,404784.0,124.9776,125.1006,124.8546,125.1006,404784.0
2019-06-14 10:10:00,132.19,132.33,132.06,132.32,651837.0,125.0911,125.2236,124.9681,125.2142,651837.0
2019-06-14 10:20:00,132.32,132.38,132.22,132.27,286612.0,125.2142,125.2709,125.1195,125.1669,286612.0
2019-06-14 10:30:00,132.27,132.49,132.12,132.47,372760.0,125.1669,125.375,125.0249,125.3561,372760.0
2019-06-14 10:40:00,132.47,132.84,132.35,132.84,337704.0,125.3561,125.7062,125.2426,125.7062,337704.0
2019-06-14 10:50:00,132.83,132.91,132.59,132.6,358393.0,125.6968,125.7725,125.4697,125.4791,358393.0
2019-06-14 11:00:00,132.61,132.65,132.38,132.38,291431.0,125.4886,125.5264,125.2709,125.2709,291431.0
2019-06-14 11:10:00,132.37,132.39,132.08,132.34,323760.0,125.2615,125.2804,124.9871,125.2331,323760.0
2019-06-14 11:20:00,132.34,132.57,132.31,132.56,341085.0,125.2331,125.4507,125.2047,125.4413,341085.0
2019-06-14 11:30:00,132.56,132.83,132.46,132.73,342311.0,125.4413,125.6968,125.3466,125.6021,342311.0
2019-06-14 11:40:00,132.74,132.74,132.51,132.55,184627.0,125.6116,125.6116,125.394,125.4318,184627.0
2019-06-14 11:50:00,132.56,132.62,132.45,132.51,281564.0,125.4413,125.4981,125.3372,125.394,281564.0
2019-06-14 12:00:00,132.51,132.57,132.43,132.54,185590.0,125.394,125.4507,125.3183,125.4224,185590.0
2019-06-14 12:10:00,132.53,132.66,132.49,132.57,151919.0,125.4129,125.5359,125.375,125.4507,151919.0
2019-06-14 12:20:00,132.57,132.7,132.53,132.6,116333.0,125.4507,125.5738,125.4129,125.4791,116333.0
2019-06-14 12:30:00,132.6,132.74,132.59,132.72,115134.0,125.4791,125.6116,125.4697,125.5927,115134.0
2019-06-14 12:40:00,132.72,132.74,132.67,132.7,82895.0,125.5927,125.6116,125.5454,125.5738,82895.0
2019-06-14 12:50:00,132.71,132.85,132.67,132.78,186546.0,125.5832,125.7157,125.5454,125.6495,186546.0
2019-06-14 13:00:00,132.78,132.79,132.67,132.72,124832.0,125.6495,125.6589,125.5454,125.5927,124832.0
2019-06-14 13:10:00,132.71,132.8,132.7,132.8,133912.0,125.5832,125.6684,125.5738,125.6684,133912.0
2019-06-14 13:20:00,132.8,132.9,132.77,132.8,175563.0,125.6684,125.763,125.64,125.6684,175563.0
2019-06-14 13:30:00,132.8,132.81,132.66,132.68,160051.0,125.6684,125.6779,125.5359,125.5548,160051.0
2019-06-14 13:40:00,132.68,132.69,132.54,132.54,184084.0,125.5548,125.5643,125.4224,125.4224,184084.0
2019-06-14 13:50:00,132.54,132.63,132.52,132.53,99921.0,125.4224,125.5075,125.4034,125.4129,99921.0
2019-06-14 14:00:00,132.54,132.69,132.5,132.69,166110.0,125.4224,125.5643,125.3845,125.5643,166110.0
2019-06-14 14:10:00,132.69,133.17,132.66,132.93,665150.0,125.5643,126.0185,125.5359,125.7914,665150.0
2019-06-14 14:20:00,132.93,132.97,132.77,132.89,167082.0,125.7914,125.8293,125.64,125.7536,167082.0
2019-06-14 14:30:00,132.88,132.97,132.83,132.94,368670.0,125.7441,125.8293,125.6968,125.8009,368670.0
2019-06-14 14:40:00,132.95,132.96,132.83,132.84,176229.0,125.8103,125.8198,125.6968,125.7062,176229.0
2019-06-14 14:50:00,132.84,132.94,132.79,132.93,104824.0,125.7062,125.8009,125.6589,125.7914,104824.0
2019-06-14 15:00:00,132.92,133.11,132.91,133.02,288886.0,125.7819,125.9617,125.7725,125.8766,288886.0
2019-06-14 15:10:00,133.02,133.27,133.0,133.18,394818.0,125.8766,126.1131,125.8576,126.028,394818.0
2019-06-14 15:20:00,133.18,133.23,133.07,133.14,263774.0,126.028,126.0753,125.9239,125.9901,263774.0
2019-06-14 15:30:00,133.14,133.18,133.0,133.01,317756.0,125.9901,126.028,125.8576,125.8671,317756.0
2019-06-14 15:40:00,133.01,133.01,132.73,132.73,453236.0,125.8671,125.8671,125.6021,125.6021,453236.0
2019-06-14 15:50:00,132.73,132.91,132.42,132.47,1333841.0,125.6021,125.7725,125.3088,125.3561,1333841.0
2019-06-17 09:30:00,132.6,133.09,132.53,133.04,715297.0,125.4791,125.9428,125.4129,125.8955,715297.0
2019-06-17 09:40:00,133.05,133.72,133.05,133.68,531145.0,125.905,126.539,125.905,126.5011,531145.0
2019-06-17 09:50:00,133.69,133.73,133.47,133.5,432744.0,126.5106,126.5484,126.3024,126.3308,432744.0
2019-06-17 10:00:00,133.5,133.62,133.24,133.24,468770.0,126.3308,126.4444,126.0848,126.0848,468770.0
2019-06-17 10:10:00,133.25,133.35,132.98,133.02,297574.0,126.0942,126.1889,125.8387,125.8766,297574.0
2019-06-17 10:20:00,133.01,133.24,132.87,133.12,373982.0,125.8671,126.0848,125.7346,125.9712,373982.0
2019-06-17 10:30:00,133.12,133.33,133.12,133.2,275604.0,125.9712,126.1699,125.9712,126.0469,275604.0
2019-06-17 10:40:00,133.19,133.25,132.83,132.86,258770.0,126.0374,126.0942,125.6968,125.7252,258770.0
2019-06-17 10:50:00,132.85,133.08,132.84,133.04,213646.0,125.7157,125.9334,125.7062,125.8955,213646.0
2019-06-17 11:00:00,133.04,133.15,132.89,133.05,206424.0,125.8955,125.9996,125.7536,125.905,206424.0
2019-06-17 11:10:00,133.05,133.19,133.03,133.12,180501.0,125.905,126.0374,125.886,125.9712,180501.0
2019-06-17 11:20:00,133.12,133.14,132.82,132.9,196283.0,125.9712,125.9901,125.6873,125.763,196283.0
2019-06-17 11:30:00,132.91,132.98,132.86,132.94,142896.0,125.7725,125.8387,125.7252,125.8009,142896.0
2019-06-17 11:40:00,132.94,132.98,132.85,132.91,195604.0,125.8009,125.8387,125.7157,125.7725,195604.0
2019-06-17 11:50:00,132.9,132.93,132.72,132.76,200173.0,125.763,125.7914,125.5927,125.6305,200173.0
2019-06-17 12:00:00,132.75,132.87,132.65,132.83,170532.0,125.6211,125.7346,125.5264,125.6968,170532.0
2019-06-17 12:10:00,132.83,132.92,132.79,132.86,154508.0,125.6968,125.7819,125.6589,125.7252,154508.0
2019-06-17 12:20:00,132.87,132.87,132.77,132.81,88223.0,125.7346,125.7346,125.64,125.6779,88223.0
2019-06-17 12:30:00,132.81,132.94,132.72,132.89,150648.0,125.6779,125.8009,125.5927,125.7536,150648.0
2019-06-17 12:40:00,132.89,133.03,132.85,133.01,167586.0,125.7536,125.886,125.7157,125.8671,167586.0
2019-06-17 12:50:00,133.01,133.1,133.01,133.08,176599.0,125.8671,125.9523,125.8671,125.9334,176599.0
2019-06-17 13:00:00,133.08,133.17,133.03,133.03,143135.0,125.9334,126.0185,125.886,125.886,143135.0
2019-06-17 13:10:00,133.03,133.23,133.03,133.2,176085.0,125.886,126.0753,125.886,126.0469,176085.0
2019-06-17 13:20:00,133.2,133.21,133.08,133.12,139173.0,126.0469,126.0564,125.9334,125.9712,139173.0
2019-06-17 13:30:00,133.11,133.24,133.09,133.23,119460.0,125.9617,126.0848,125.9428,126.0753,119460.0
2019-06-17 13:40:00,133.22,133.3,133.17,133.24,175213.0,126.0658,126.1415,126.0185,126.0848,175213.0
2019-06-17 13:50:00,133.24,133.31,133.18,133.25,87004.0,126.0848,126.151,126.028,126.0942,87004.0
2019-06-17 14:00:00,133.24,133.32,133.14,133.19,118829.0,126.0848,126.1605,125.9901,126.0374,118829.0
2019-06-17 14:10:00,133.19,133.27,133.17,133.23,119915.0,126.0374,126.1131,126.0185,126.0753,119915.0
2019-06-17 14:20:00,133.23,133.27,133.04,133.06,186205.0,126.0753,126.1131,125.8955,125.9144,186205.0
2019-06-17 14:30:00,133.06,133.13,133.05,133.07,139980.0,125.9144,125.9807,125.905,125.9239,139980.0
2019-06-17 14:40:00,133.07,133.09,133.0,133.04,115060.0,125.9239,125.9428,125.8576,125.8955,115060.0
2019-06-17 14:50:00,133.03,133.04,132.92,132.94,174030.0,125.886,125.8955,125.7819,125.8009,174030.0
2019-06-17 15:00:00,132.93,132.98,132.79,132.96,207336.0,125.7914,125.8387,125.6589,125.8198,207336.0
2019-06-17 15:10:00,132.96,133.03,132.89,132.91,139462.0,125.8198,125.886,125.7536,125.7725,139462.0
2019-06-17 15:20:00,132.92,133.02,132.85,132.99,158978.0,125.7819,125.8766,125.7157,125.8482,158978.0
2019-06-17 15:30:00,132.98,133.0,132.76,132.8,301983.0,125.8387,125.8576,125.6305,125.6684,301983.0
2019-06-17 15:40:00,132.79,132.96,132.79,132.85,219760.0,125.6589,125.8198,125.6589,125.7157,219760.0
2019-06-17 15:50:00,132.86,132.91,132.58,132.89,1491027.0,125.7252,125.7725,125.4602,125.7536,1491027.0
2019-06-18 09:30:00,134.11,134.48,133.57,134.47,1429442.0,126.908,127.2582,126.397,127.2487,1429442.0
2019-06-18 09:40:00,134.46,135.0,134.3,134.63,1364782.0,127.2392,127.7502,127.0878,127.4001,1364782.0
2019-06-18 09:50:00,134.63,134.87,134.51,134.72,765458.0,127.4001,127.6272,127.2866,127.4853,765458.0
2019-06-18 10:00:00,134.72,135.08,134.69,134.93,1047759.0,127.4853,127.8259,127.4569,127.684,1047759.0
2019-06-18 10:10:00,134.94,135.15,134.73,134.77,591107.0,127.6935,127.8922,127.4947,127.5326,591107.0
2019-06-18 10:20:00,134.78,134.83,134.53,134.63,487540.0,127.5421,127.5894,127.3055,127.4001,487540.0
2019-06-18 10:30:00,134.62,134.9,134.58,134.81,440769.0,127.3907,127.6556,127.3528,127.5704,440769.0
2019-06-18 10:40:00,134.82,135.01,134.81,134.99,470836.0,127.5799,127.7597,127.5704,127.7408,470836.0
2019-06-18 10:50:00,135.0,135.17,134.86,135.05,540911.0,127.7502,127.9111,127.6178,127.7976,540911.0
2019-06-18 11:00:00,135.04,135.15,135.01,135.06,432671.0,127.7881,127.8922,127.7597,127.807,432671.0
2019-06-18 11:10:00,135.05,135.08,134.8,134.84,483740.0,127.7976,127.8259,127.561,127.5988,483740.0
2019-06-18 11:20:00,134.84,134.98,134.44,134.6,717308.0,127.5988,127.7313,127.2203,127.3717,717308.0
2019-06-18 11:30:00,134.61,134.9,134.59,134.85,325762.0,127.3812,127.6556,127.3623,127.6083,325762.0
2019-06-18 11:40:00,134.85,134.93,134.66,134.78,366917.0,127.6083,127.684,127.4285,127.5421,366917.0
2019-06-18 11:50:00,134.77,134.81,134.59,134.63,303142.0,127.5326,127.5704,127.3623,127.4001,303142.0
2019-06-18 12:00:00,134.63,134.8,134.62,134.67,289458.0,127.4001,127.561,127.3907,127.438,289458.0
2019-06-18 12:10:00,134.67,134.75,134.34,134.43,363952.0,127.438,127.5137,127.1257,127.2109,363952.0
2019-06-18 12:20:00,134.43,134.49,134.18,134.24,388106.0,127.2109,127.2676,126.9743,127.0311,388106.0
2019-06-18 12:30:00,134.23,134.44,134.21,134.43,280185.0,127.0216,127.2203,127.0027,127.2109,280185.0
2019-06-18 12:40:00,134.44,134.61,134.4,134.57,326804.0,127.2203,127.3812,127.1825,127.3433,326804.0
2019-06-18 12:50:00,134.58,134.66,134.51,134.56,181235.0,127.3528,127.4285,127.2866,127.3339,181235.0
2019-06-18 13:00:00,134.55,134.56,134.29,134.55,327831.0,127.3244,127.3339,127.0784,127.3244,327831.0
2019-06-18 13:10:00,134.54,134.64,134.46,134.55,244346.0,127.3149,127.4096,127.2392,127.3244,244346.0
2019-06-18 13:20:00,134.55,134.59,134.45,134.5,193979.0,127.3244,127.3623,127.2298,127.2771,193979.0
2019-06-18 13:30:00,134.5,134.72,134.48,134.65,215569.0,127.2771,127.4853,127.2582,127.419,215569.0
2019-06-18 13:40:00,134.65,134.73,134.54,134.65,216731.0,127.419,127.4947,127.3149,127.419,216731.0
2019-06-18 13:50:00,134.66,134.7,134.62,134.64,201439.0,127.4285,127.4664,127.3907,127.4096,201439.0
2019-06-18 14:00:00,134.64,134.86,134.64,134.72,330826.0,127.4096,127.6178,127.4096,127.4853,330826.0
2019-06-18 14:10:00,134.72,134.92,134.66,134.87,340888.0,127.4853,127.6745,127.4285,127.6272,340888.0
2019-06-18 14:20:00,134.88,135.05,134.83,135.03,331322.0,127.6367,127.7976,127.5894,127.7786,331322.0
2019-06-18 14:30:00,135.03,135.15,135.01,135.11,367674.0,127.7786,127.8922,127.7597,127.8543,367674.0
2019-06-18 14:40:00,135.12,135.12,135.02,135.04,372436.0,127.8638,127.8638,127.7692,127.7881,372436.0
2019-06-18 14:50:00,135.03,135.06,134.94,135.0,273646.0,127.7786,127.807,127.6935,127.7502,273646.0
2019-06-18 15:00:00,135.0,135.12,134.92,135.02,283211.0,127.7502,127.8638,127.6745,127.7692,283211.0
2019-06-18 15:10:00,135.02,135.09,134.84,135.01,422405.0,127.7692,127.8354,127.5988,127.7597,422405.0
2019-06-18 15:20:00,135.01,135.12,134.99,135.1,303794.0,127.7597,127.8638,127.7408,127.8449,303794.0
2019-06-18 15:30:00,135.1,135.2,134.99,135.1,579317.0,127.8449,127.9395,127.7408,127.8449,579317.0
2019-06-18 15:40:00,135.1,135.17,135.01,135.13,615533.0,127.8449,127.9111,127.7597,127.8733,615533.0
2019-06-18 15:50:00,135.12,135.24,134.9,135.18,1942366.0,127.8638,127.9774,127.6556,127.9206,1942366.0
2019-06-19 09:30:00,135.11,135.32,134.23,134.36,1387941.0,127.8543,128.0531,127.0216,127.1446,1387941.0
2019-06-19 09:40:00,134.36,134.53,134.21,134.39,600544.0,127.1446,127.3055,127.0027,127.173,600544.0
2019-06-19 09:50:00,134.4,134.53,134.34,134.52,467095.0,127.1825,127.3055,127.1257,127.296,467095.0
2019-06-19 10:00:00,134.51,134.56,134.29,134.32,420825.0,127.2866,127.3339,127.0784,127.1068,420825.0
2019-06-19 10:10:00,134.33,134.48,134.08,134.23,417868.0,127.1162,127.2582,126.8797,127.0216,417868.0
2019-06-19 10:20:00,134.24,134.45,134.23,134.33,367964.0,127.0311,127.2298,127.0216,127.1162,367964.0
2019-06-19 10:30:00,134.33,134.41,134.22,134.34,308732.0,127.1162,127.1919,127.0121,127.1257,308732.0
2019-06-19 10:40:00,134.34,134.5,134.24,134.44,297713.0,127.1257,127.2771,127.0311,127.2203,297713.0
2019-06-19 10:50:00,134.45,134.54,134.31,134.42,235118.0,127.2298,127.3149,127.0973,127.2014,235118.0
2019-06-19 11:00:00,134.43,134.5,134.38,134.41,251377.0,127.2109,127.2771,127.1635,127.1919,251377.0
2019-06-19 11:10:00,134.4,134.52,134.3,134.34,232646.0,127.1825,127.296,127.0878,127.1257,232646.0
2019-06-19 11:20:00,134.33,134.53,134.33,134.5,186008.0,127.1162,127.3055,127.1162,127.2771,186008.0
2019-06-19 11:30:00,134.49,134.52,134.32,134.36,258980.0,127.2676,127.296,127.1068,127.1446,258980.0
2019-06-19 11:40:00,134.36,134.59,134.35,134.53,232749.0,127.1446,127.3623,127.1352,127.3055,232749.0
2019-06-19 11:50:00,134.53,134.64,134.51,134.59,189166.0,127.3055,127.4096,127.2866,127.3623,189166.0
2019-06-19 12:00:00,134.61,134.65,134.36,134.4,121970.0,127.3812,127.419,127.1446,127.1825,121970.0
2019-06-19 12:10:00,134.4,134.56,134.39,134.56,124145.0,127.1825,127.3339,127.173,127.3339,124145.0
2019-06-19 12:20:00,134.55,134.56,134.46,134.49,137049.0,127.3244,127.3339,127.2392,127.2676,137049.0
2019-06-19 12:30:00,134.49,134.51,134.39,134.42,183303.0,127.2676,127.2866,127.173,127.2014,183303.0
2019-06-19 12:40:00,134.41,134.43,134.3,134.31,171178.0,127.1919,127.2109,127.0878,127.0973,171178.0
2019-06-19 12:50:00,134.31,134.37,134.25,134.35,135709.0,127.0973,127.1541,127.0405,127.1352,135709.0
2019-06-19 13:00:00,134.35,134.36,134.16,134.19,196098.0,127.1352,127.1446,126.9554,126.9837,196098.0
2019-06-19 13:10:00,134.19,134.22,133.94,133.99,303601.0,126.9837,127.0121,126.7472,126.7945,303601.0
2019-06-19 13:20:00,133.98,134.11,133.88,134.08,242332.0,126.785,126.908,126.6904,126.8797,242332.0
2019-06-19 13:30:00,134.08,134.24,134.07,134.21,164182.0,126.8797,127.0311,126.8702,127.0027,164182.0
2019-06-19 13:40:00,134.2,134.24,134.07,134.13,195797.0,126.9932,127.0311,126.8702,126.927,195797.0
2019-06-19 13:50:00,134.13,134.34,134.08,134.18,262746.0,126.927,127.1257,126.8797,126.9743,262746.0
2019-06-19 14:00:00,134.16,135.17,133.81,134.87,1366019.0,126.9554,127.9111,126.6242,127.6272,1366019.0
2019-06-19 14:10:00,134.87,134.99,134.73,134.91,423474.0,127.6272,127.7408,127.4947,127.6651,423474.0
2019-06-19 14:20:00,134.9,134.94,134.62,134.78,340641.0,127.6556,127.6935,127.3907,127.5421,340641.0
2019-06-19 14:30:00,134.79,135.23,134.72,134.81,440269.0,127.5515,127.9679,127.4853,127.5704,440269.0
2019-06-19 14:40:00,134.82,135.03,134.63,134.71,413996.0,127.5799,127.7786,127.4001,127.4758,413996.0
2019-06-19 14:50:00,134.72,135.06,134.67,135.02,231311.0,127.4853,127.807,127.438,127.7692,231311.0
2019-06-19 15:00:00,135.02,135.38,134.98,135.32,401308.0,127.7692,128.1098,127.7313,128.0531,401308.0
2019-06-19 15:10:00,135.32,135.56,135.24,135.54,506695.0,128.0531,128.2802,127.9774,128.2612,506695.0
2019-06-19 15:20:00,135.53,135.69,135.49,135.53,370566.0,128.2518,128.4032,128.2139,128.2518,370566.0
2019-06-19 15:30:00,135.53,135.67,135.26,135.28,502133.0,128.2518,128.3843,127.9963,128.0152,502133.0
2019-06-19 15:40:00,135.29,135.93,135.23,135.78,889078.0,128.0247,128.6303,127.9679,128.4884,889078.0
2019-06-19 15:50:00,135.78,135.89,135.55,135.59,1546105.0,128.4884,128.5925,128.2707,128.3086,1546105.0
2019-06-20 09:30:00,137.45,137.53,137.01,137.47,1787054.0,130.0687,130.1444,129.6523,130.0876,1787054.0
2019-06-20 09:40:00,137.47,137.66,137.3,137.53,826034.0,130.0876,130.2674,129.9267,130.1444,826034.0
2019-06-20 09:50:00,137.53,137.55,137.13,137.24,709477.0,130.1444,130.1633,129.7659,129.87,709477.0
2019-06-20 10:00:00,137.25,137.34,137.01,137.12,489121.0,129.8794,129.9646,129.6523,129.7564,489121.0
2019-06-20 10:10:00,137.12,137.4,136.99,136.99,680204.0,129.7564,130.0214,129.6334,129.6334,680204.0
2019-06-20 10:20:00,136.97,136.99,136.62,136.65,549219.0,129.6145,129.6334,129.2832,129.3116,549219.0
2019-06-20 10:30:00,136.66,136.8,136.55,136.66,387126.0,129.3211,129.4536,129.217,129.3211,387126.0
2019-06-20 10:40:00,136.66,136.86,136.55,136.72,730986.0,129.3211,129.5104,129.217,129.3779,730986.0
2019-06-20 10:50:00,136.73,136.75,136.28,136.36,612874.0,129.3873,129.4063,128.9615,129.0372,612874.0
2019-06-20 11:00:00,136.36,136.87,136.33,136.84,493852.0,129.0372,129.5198,129.0088,129.4914,493852.0
2019-06-20 11:10:00,136.84,136.86,136.43,136.5,351226.0,129.4914,129.5104,129.1035,129.1697,351226.0
2019-06-20 11:20:00,136.51,136.75,136.5,136.62,375885.0,129.1792,129.4063,129.1697,129.2832,375885.0
2019-06-20 11:30:00,136.62,136.68,136.49,136.67,342477.0,129.2832,129.34,129.1602,129.3306,342477.0
2019-06-20 11:40:00,136.67,136.88,136.5,136.74,461186.0,129.3306,129.5293,129.1697,129.3968,461186.0
2019-06-20 11:50:00,136.76,136.84,136.67,136.69,228924.0,129.4157,129.4914,129.3306,129.3495,228924.0
2019-06-20 12:00:00,136.69,136.73,136.34,136.35,280313.0,129.3495,129.3873,129.0183,129.0277,280313.0
2019-06-20 12:10:00,136.34,136.35,135.72,135.87,690537.0,129.0183,129.0277,128.4316,128.5735,690537.0
2019-06-20 12:20:00,135.87,136.21,135.79,136.15,656021.0,128.5735,128.8953,128.4978,128.8385,656021.0
2019-06-20 12:30:00,136.13,136.35,135.95,135.99,436387.0,128.8196,129.0277,128.6492,128.6871,436387.0
2019-06-20 12:40:00,135.98,136.18,135.94,136.09,352082.0,128.6776,128.8669,128.6398,128.7817,352082.0
2019-06-20 12:50:00,136.1,136.15,135.85,136.0,299220.0,128.7912,128.8385,128.5546,128.6965,299220.0
2019-06-20 13:00:00,136.01,136.05,135.79,135.94,299978.0,128.706,128.7439,128.4978,128.6398,299978.0
2019-06-20 13:10:00,135.95,136.0,135.89,135.97,258022.0,128.6492,128.6965,128.5925,128.6682,258022.0
2019-06-20 13:20:00,135.98,136.3,135.97,136.28,265041.0,128.6776,128.9804,128.6682,128.9615,265041.0
2019-06-20 13:30:00,136.28,136.32,136.05,136.1,204992.0,128.9615,128.9994,128.7439,128.7912,204992.0
2019-06-20 13:40:00,136.1,136.19,136.08,136.12,313677.0,128.7912,128.8763,128.7722,128.8101,313677.0
2019-06-20 13:50:00,136.13,136.16,135.99,136.01,289484.0,128.8196,128.848,128.6871,128.706,289484.0
2019-06-20 14:00:00,136.01,136.25,135.94,136.22,360071.0,128.706,128.9331,128.6398,128.9047,360071.0
2019-06-20 14:10:00,136.22,136.35,136.11,136.34,267355.0,128.9047,129.0277,128.8006,129.0183,267355.0
2019-06-20 14:20:00,136.32,136.34,136.15,136.26,244024.0,128.9994,129.0183,128.8385,128.9426,244024.0
2019-06-20 14:30:00,136.26,136.32,136.23,136.27,220382.0,128.9426,128.9994,128.9142,128.952,220382.0
2019-06-20 14:40:00,136.27,136.49,136.26,136.47,224554.0,128.952,129.1602,128.9426,129.1413,224554.0
2019-06-20 14:50:00,136.47,136.58,136.43,136.56,300793.0,129.1413,129.2454,129.1035,129.2265,300793.0
2019-06-20 15:00:00,136.57,136.57,136.36,136.49,286224.0,129.2359,129.2359,129.0372,129.1602,286224.0
2019-06-20 15:10:00,136.49,136.81,136.48,136.79,304555.0,129.1602,129.463,129.1508,129.4441,304555.0
2019-06-20 15:20:00,136.8,136.9,136.74,136.84,447557.0,129.4536,129.5482,129.3968,129.4914,447557.0
2019-06-20 15:30:00,136.84,136.9,136.75,136.78,362118.0,129.4914,129.5482,129.4063,129.4347,362118.0
2019-06-20 15:40:00,136.78,137.16,136.77,137.11,834786.0,129.4347,129.7942,129.4252,129.7469,834786.0
2019-06-20 15:50:00,137.11,137.31,136.84,136.89,2376923.0,129.7469,129.9362,129.4914,129.5387,2376923.0
2019-06-21 09:30:00,136.53,136.92,136.46,136.78,8029385.0,129.1981,129.5671,129.1318,129.4347,8029385.0
2019-06-21 09:40:00,136.77,136.98,136.67,136.73,542628.0,129.4252,129.6239,129.3306,129.3873,542628.0
2019-06-21 09:50:00,136.74,136.99,136.61,136.99,502369.0,129.3968,129.6334,129.2738,129.6334,502369.0
2019-06-21 10:00:00,137.0,137.39,136.91,137.31,796220.0,129.6428,130.0119,129.5577,129.9362,796220.0
2019-06-21 10:10:00,137.31,137.31,137.0,137.07,400715.0,129.9362,129.9362,129.6428,129.7091,400715.0
2019-06-21 10:20:00,137.07,137.09,136.8,137.0,433479.0,129.7091,129.728,129.4536,129.6428,433479.0
2019-06-21 10:30:00,137.01,137.15,136.97,137.13,501603.0,129.6523,129.7848,129.6145,129.7659,501603.0
2019-06-21 10:40:00,137.13,137.46,137.07,137.34,740943.0,129.7659,130.0781,129.7091,129.9646,740943.0
2019-06-21 10:50:00,137.34,137.47,137.17,137.18,394239.0,129.9646,130.0876,129.8037,129.8132,394239.0
2019-06-21 11:00:00,137.19,137.73,137.17,137.63,887113.0,129.8226,130.3336,129.8037,130.239,887113.0
2019-06-21 11:10:00,137.62,137.72,137.45,137.47,445030.0,130.2295,130.3242,130.0687,130.0876,445030.0
2019-06-21 11:20:00,137.48,137.54,137.26,137.39,300366.0,130.0971,130.1538,129.8889,130.0119,300366.0
2019-06-21 11:30:00,137.39,137.57,137.33,137.36,399558.0,130.0119,130.1822,129.9551,129.9835,399558.0
2019-06-21 11:40:00,137.35,137.43,137.2,137.3,277514.0,129.974,130.0497,129.8321,129.9267,277514.0
2019-06-21 11:50:00,137.3,137.35,137.12,137.25,264441.0,129.9267,129.974,129.7564,129.8794,264441.0
2019-06-21 12:00:00,137.24,137.38,137.18,137.25,207321.0,129.87,130.0024,129.8132,129.8794,207321.0
2019-06-21 12:10:00,137.25,137.25,137.05,137.05,238886.0,129.8794,129.8794,129.6902,129.6902,238886.0
2019-06-21 12:20:00,137.06,137.11,136.95,137.09,374722.0,129.6996,129.7469,129.5955,129.728,374722.0
2019-06-21 12:30:00,137.09,137.13,136.96,137.03,180920.0,129.728,129.7659,129.605,129.6712,180920.0
2019-06-21 12:40:00,137.03,137.22,136.92,137.19,196480.0,129.6712,129.851,129.5671,129.8226,196480.0
2019-06-21 12:50:00,137.2,137.22,137.12,137.19,157607.0,129.8321,129.851,129.7564,129.8226,157607.0
2019-06-21 13:00:00,137.2,137.35,137.09,137.3,388597.0,129.8321,129.974,129.728,129.9267,388597.0
2019-06-21 13:10:00,137.3,137.34,137.21,137.26,163344.0,129.9267,129.9646,129.8416,129.8889,163344.0
2019-06-21 13:20:00,137.25,137.29,137.1,137.13,177718.0,129.8794,129.9173,129.7375,129.7659,177718.0
2019-06-21 13:30:00,137.12,137.21,137.11,137.17,129068.0,129.7564,129.8416,129.7469,129.8037,129068.0
2019-06-21 13:40:00,137.17,137.18,136.94,136.97,305786.0,129.8037,129.8132,129.5861,129.6145,305786.0
2019-06-21 13:50:00,136.97,137.01,136.93,137.0,281756.0,129.6145,129.6523,129.5766,129.6428,281756.0
2019-06-21 14:00:00,137.0,137.16,136.94,136.95,348591.0,129.6428,129.7942,129.5861,129.5955,348591.0
2019-06-21 14:10:00,136.94,136.94,136.72,136.76,253821.0,129.5861,129.5861,129.3779,129.4157,253821.0
2019-06-21 14:20:00,136.77,136.86,136.73,136.83,283985.0,129.4252,129.5104,129.3873,129.482,283985.0
2019-06-21 14:30:00,136.84,137.01,136.8,136.98,286576.0,129.4914,129.6523,129.4536,129.6239,286576.0
2019-06-21 14:40:00,136.97,137.1,136.94,137.09,247227.0,129.6145,129.7375,129.5861,129.728,247227.0
2019-06-21 14:50:00,137.09,137.13,137.05,137.06,174792.0,129.728,129.7659,129.6902,129.6996,174792.0
2019-06-21 15:00:00,137.06,137.21,137.01,137.16,288285.0,129.6996,129.8416,129.6523,129.7942,288285.0
2019-06-21 15:10:00,137.17,137.35,137.14,137.25,337307.0,129.8037,129.974,129.7753,129.8794,337307.0
2019-06-21 15:20:00,137.25,137.26,137.06,137.13,426785.0,129.8794,129.8889,129.6996,129.7659,426785.0
2019-06-21 15:30:00,137.14,137.23,137.03,137.14,365981.0,129.7753,129.8605,129.6712,129.7753,365981.0
2019-06-21 15:40:00,137.14,137.32,137.11,137.22,626688.0,129.7753,129.9457,129.7469,129.851,626688.0
2019-06-21 15:50:00,137.21,137.24,136.87,136.94,1308034.0,129.8416,129.87,129.5198,129.5861,1308034.0
2019-06-24 09:30:00,137.23,137.87,137.0,137.77,1026237.0,129.8605,130.4661,129.6428,130.3715,1026237.0
2019-06-24 09:40:00,137.79,137.88,137.36,137.59,399007.0,130.3904,130.4756,129.9835,130.2012,399007.0
2019-06-24 09:50:00,137.57,137.67,137.15,137.18,471628.0,130.1822,130.2769,129.7848,129.8132,471628.0
2019-06-24 10:00:00,137.18,137.56,137.13,137.5,424124.0,129.8132,130.1728,129.7659,130.116,424124.0
2019-06-24 10:10:00,137.51,137.58,137.41,137.47,288746.0,130.1255,130.1917,130.0308,130.0876,288746.0
2019-06-24 10:20:00,137.48,137.6,137.42,137.55,200844.0,130.0971,130.2106,130.0403,130.1633,200844.0
2019-06-24 10:30:00,137.56,137.73,137.53,137.69,286912.0,130.1728,130.3336,130.1444,130.2958,286912.0
2019-06-24 10:40:00,137.7,137.79,137.62,137.69,260500.0,130.3052,130.3904,130.2295,130.2958,260500.0
2019-06-24 10:50:00,137.69,137.72,137.58,137.69,195378.0,130.2958,130.3242,130.1917,130.2958,195378.0
2019-06-24 11:00:00,137.68,137.99,137.67,137.89,388261.0,130.2863,130.5797,130.2769,130.485,388261.0
2019-06-24 11:10:00,137.9,138.0,137.85,137.92,313401.0,130.4945,130.5891,130.4472,130.5134,313401.0
2019-06-24 11:20:00,137.93,137.97,137.78,137.96,278920.0,130.5229,130.5608,130.381,130.5513,278920.0
2019-06-24 11:30:00,137.96,138.13,137.92,138.04,420159.0,130.5513,130.7122,130.5134,130.627,420159.0
2019-06-24 11:40:00,138.04,138.09,137.94,138.07,254288.0,130.627,130.6743,130.5324,130.6554,254288.0
2019-06-24 11:50:00,138.08,138.15,138.02,138.12,312369.0,130.6648,130.7311,130.6081,130.7027,312369.0
2019-06-24 12:00:00,138.13,138.33,138.12,138.24,455370.0,130.7122,130.9014,130.7027,130.8163,455370.0
2019-06-24 12:10:00,138.25,138.31,138.08,138.25,277664.0,130.8257,130.8825,130.6648,130.8257,277664.0
2019-06-24 12:20:00,138.25,138.34,138.19,138.28,307314.0,130.8257,130.9109,130.7689,130.8541,307314.0
2019-06-24 12:30:00,138.28,138.36,138.19,138.32,237697.0,130.8541,130.9298,130.7689,130.892,237697.0
2019-06-24 12:40:00,138.33,138.4,138.24,138.28,275565.0,130.9014,130.9677,130.8163,130.8541,275565.0
2019-06-24 12:50:00,138.29,138.39,138.25,138.25,323515.0,130.8636,130.9582,130.8257,130.8257,323515.0
2019-06-24 13:00:00,138.26,138.35,138.23,138.25,193907.0,130.8352,130.9203,130.8068,130.8257,193907.0
2019-06-24 13:10:00,138.25,138.28,138.12,138.16,343528.0,130.8257,130.8541,130.7027,130.7405,343528.0
2019-06-24 13:20:00,138.16,138.16,137.94,138.0,254544.0,130.7405,130.7405,130.5324,130.5891,254544.0
2019-06-24 13:30:00,138.0,138.06,137.88,137.93,274633.0,130.5891,130.6459,130.4756,130.5229,274633.0
2019-06-24 13:40:00,137.94,137.94,137.77,137.78,190243.0,130.5324,130.5324,130.3715,130.381,190243.0
2019-06-24 13:50:00,137.78,137.89,137.68,137.75,351636.0,130.381,130.485,130.2863,130.3526,351636.0
2019-06-24 14:00:00,137.76,137.79,137.64,137.77,268151.0,130.362,130.3904,130.2485,130.3715,268151.0
2019-06-24 14:10:00,137.77,137.79,137.61,137.68,254927.0,130.3715,130.3904,130.2201,130.2863,254927.0
2019-06-24 14:20:00,137.68,137.8,137.59,137.61,227916.0,130.2863,130.3999,130.2012,130.2201,227916.0
2019-06-24 14:30:00,137.61,137.84,137.6,137.81,209881.0,130.2201,130.4377,130.2106,130.4093,209881.0
2019-06-24 14:40:00,137.81,137.83,137.69,137.79,243969.0,130.4093,130.4283,130.2958,130.3904,243969.0
2019-06-24 14:50:00,137.8,137.88,137.79,137.81,295932.0,130.3999,130.4756,130.3904,130.4093,295932.0
2019-06-24 15:00:00,137.82,137.89,137.66,137.68,216252.0,130.4188,130.485,130.2674,130.2863,216252.0
2019-06-24 15:10:00,137.68,137.8,137.64,137.66,238031.0,130.2863,130.3999,130.2485,130.2674,238031.0
2019-06-24 15:20:00,137.66,137.8,137.63,137.74,277370.0,130.2674,130.3999,130.239,130.3431,277370.0
2019-06-24 15:30:00,137.74,137.87,137.71,137.84,285677.0,130.3431,130.4661,130.3147,130.4377,285677.0
2019-06-24 15:40:00,137.84,137.93,137.82,137.82,403826.0,130.4377,130.5229,130.4188,130.4188,403826.0
2019-06-24 15:50:00,137.83,138.0,137.72,137.79,1389320.0,130.4283,130.5891,130.3242,130.3904,1389320.0
2019-06-25 09:30:00,137.25,137.59,136.53,136.73,1585954.0,129.8794,130.2012,129.1981,129.3873,1585954.0
2019-06-25 09:40:00,136.74,136.92,136.12,136.16,907728.0,129.3968,129.5671,128.8101,128.848,907728.0
2019-06-25 09:50:00,136.16,136.5,136.06,136.22,679616.0,128.848,129.1697,128.7533,128.9047,679616.0
2019-06-25 10:00:00,136.23,136.28,135.91,135.99,706266.0,128.9142,128.9615,128.6114,128.6871,706266.0
2019-06-25 10:10:00,135.98,135.98,135.56,135.56,842967.0,128.6776,128.6776,128.2802,128.2802,842967.0
2019-06-25 10:20:00,135.56,135.67,135.36,135.6,915834.0,128.2802,128.3843,128.0909,128.318,915834.0
2019-06-25 10:30:00,135.61,135.76,135.07,135.16,869781.0,128.3275,128.4694,127.8165,127.9017,869781.0
2019-06-25 10:40:00,135.16,135.45,135.15,135.17,594404.0,127.9017,128.1761,127.8922,127.9111,594404.0
2019-06-25 10:50:00,135.18,135.24,134.57,134.66,1231092.0,127.9206,127.9774,127.3433,127.4285,1231092.0
2019-06-25 11:00:00,134.66,134.85,134.47,134.83,656368.0,127.4285,127.6083,127.2487,127.5894,656368.0
2019-06-25 11:10:00,134.83,135.19,134.8,135.15,641220.0,127.5894,127.93,127.561,127.8922,641220.0
2019-06-25 11:20:00,135.16,135.21,134.85,134.89,493586.0,127.9017,127.949,127.6083,127.6462,493586.0
2019-06-25 11:30:00,134.9,134.95,134.67,134.68,385538.0,127.6556,127.7029,127.438,127.4474,385538.0
2019-06-25 11:40:00,134.69,134.92,134.67,134.79,286523.0,127.4569,127.6745,127.438,127.5515,286523.0
2019-06-25 11:50:00,134.79,134.79,134.51,134.53,345306.0,127.5515,127.5515,127.2866,127.3055,345306.0
2019-06-25 12:00:00,134.53,134.73,134.52,134.71,434774.0,127.3055,127.4947,127.296,127.4758,434774.0
2019-06-25 12:10:00,134.7,134.77,134.57,134.64,339886.0,127.4664,127.5326,127.3433,127.4096,339886.0
2019-06-25 12:20:00,134.63,134.7,134.49,134.54,388924.0,127.4001,127.4664,127.2676,127.3149,388924.0
2019-06-25 12:30:00,134.54,134.58,133.87,133.91,793607.0,127.3149,127.3528,126.6809,126.7188,793607.0
2019-06-25 12:40:00,133.91,134.0,133.71,134.0,741405.0,126.7188,126.8039,126.5295,126.8039,741405.0
2019-06-25 12:50:00,134.0,134.07,133.86,133.94,553230.0,126.8039,126.8702,126.6715,126.7472,553230.0
2019-06-25 13:00:00,133.94,133.97,133.36,133.94,918389.0,126.7472,126.7756,126.1983,126.7472,918389.0
2019-06-25 13:10:00,133.93,133.99,133.72,133.83,403539.0,126.7377,126.7945,126.539,126.6431,403539.0
2019-06-25 13:20:00,133.82,133.95,133.67,133.92,480573.0,126.6336,126.7566,126.4917,126.7282,480573.0
2019-06-25 13:30:00,133.92,134.25,133.85,134.13,357190.0,126.7282,127.0405,126.662,126.927,357190.0
2019-06-25 13:40:00,134.14,134.26,134.1,134.2,303491.0,126.9364,127.05,126.8986,126.9932,303491.0
2019-06-25 13:50:00,134.19,134.24,133.81,133.84,374792.0,126.9837,127.0311,126.6242,126.6525,374792.0
2019-06-25 14:00:00,133.83,133.9,133.76,133.89,334672.0,126.6431,126.7093,126.5768,126.6999,334672.0
2019-06-25 14:10:00,133.88,133.91,133.76,133.77,358495.0,126.6904,126.7188,126.5768,126.5863,358495.0
2019-06-25 14:20:00,133.76,133.77,133.22,133.34,663029.0,126.5768,126.5863,126.0658,126.1794,663029.0
2019-06-25 14:30:00,133.34,133.4,132.73,132.94,762193.0,126.1794,126.2362,125.6021,125.8009,762193.0
2019-06-25 14:40:00,132.92,133.12,132.78,133.11,573944.0,125.7819,125.9712,125.6495,125.9617,573944.0
2019-06-25 14:50:00,133.11,133.31,133.01,133.19,496034.0,125.9617,126.151,125.8671,126.0374,496034.0
2019-06-25 15:00:00,133.2,133.37,133.09,133.26,490114.0,126.0469,126.2078,125.9428,126.1037,490114.0
2019-06-25 15:10:00,133.27,133.33,132.9,132.92,528072.0,126.1131,126.1699,125.763,125.7819,528072.0
2019-06-25 15:20:00,132.91,133.29,132.9,133.18,580803.0,125.7725,126.1321,125.763,126.028,580803.0
2019-06-25 15:30:00,133.17,133.5,133.16,133.45,679274.0,126.0185,126.3308,126.0091,126.2835,679274.0
2019-06-25 15:40:00,133.46,133.51,132.98,133.04,945179.0,126.2929,126.3403,125.8387,125.8955,945179.0
2019-06-25 15:50:00,133.04,133.63,132.91,133.43,2205943.0,125.8955,126.4538,125.7725,126.2646,2205943.0
2019-06-26 09:30:00,134.44,135.71,134.35,135.64,1927304.0,127.2203,128.4221,127.1352,128.3559,1927304.0
2019-06-26 09:40:00,135.65,135.74,135.28,135.43,947437.0,128.3653,128.4505,128.0152,128.1572,947437.0
2019-06-26 09:50:00,135.42,135.59,135.16,135.53,790881.0,128.1477,128.3086,127.9017,128.2518,790881.0
2019-06-26 10:00:00,135.53,135.57,135.02,135.18,520210.0,128.2518,128.2896,127.7692,127.9206,520210.0
2019-06-26 10:10:00,135.18,135.23,134.77,134.87,497041.0,127.9206,127.9679,127.5326,127.6272,497041.0
2019-06-26 10:20:00,134.87,135.0,134.73,134.87,487267.0,127.6272,127.7502,127.4947,127.6272,487267.0
2019-06-26 10:30:00,134.87,135.08,134.79,134.87,491792.0,127.6272,127.8259,127.5515,127.6272,491792.0
2019-06-26 10:40:00,134.88,135.06,134.83,135.04,510269.0,127.6367,127.807,127.5894,127.7881,510269.0
2019-06-26 10:50:00,135.03,135.12,134.75,135.04,410520.0,127.7786,127.8638,127.5137,127.7881,410520.0
2019-06-26 11:00:00,135.03,135.13,134.91,134.97,377478.0,127.7786,127.8733,127.6651,127.7219,377478.0
2019-06-26 11:10:00,134.97,135.02,134.66,134.86,319188.0,127.7219,127.7692,127.4285,127.6178,319188.0
2019-06-26 11:20:00,134.86,135.1,134.82,135.08,259231.0,127.6178,127.8449,127.5799,127.8259,259231.0
2019-06-26 11:30:00,135.09,135.12,134.81,134.88,303717.0,127.8354,127.8638,127.5704,127.6367,303717.0
2019-06-26 11:40:00,134.86,135.0,134.83,134.92,251126.0,127.6178,127.7502,127.5894,127.6745,251126.0
2019-06-26 11:50:00,134.93,134.95,134.75,134.9,342917.0,127.684,127.7029,127.5137,127.6556,342917.0
2019-06-26 12:00:00,134.92,135.05,134.85,134.98,228006.0,127.6745,127.7976,127.6083,127.7313,228006.0
2019-06-26 12:10:00,134.97,135.06,134.93,135.03,374269.0,127.7219,127.807,127.684,127.7786,374269.0
2019-06-26 12:20:00,135.03,135.07,134.88,135.0,293645.0,127.7786,127.8165,127.6367,127.7502,293645.0
2019-06-26 12:30:00,134.99,135.04,134.84,135.0,162378.0,127.7408,127.7881,127.5988,127.7502,162378.0
2019-06-26 12:40:00,135.0,135.06,134.97,135.05,204212.0,127.7502,127.807,127.7219,127.7976,204212.0
2019-06-26 12:50:00,135.04,135.08,134.97,135.01,298543.0,127.7881,127.8259,127.7219,127.7597,298543.0
2019-06-26 13:00:00,135.01,135.01,134.71,134.78,289846.0,127.7597,127.7597,127.4758,127.5421,289846.0
2019-06-26 13:10:00,134.78,134.82,134.65,134.66,245151.0,127.5421,127.5799,127.419,127.4285,245151.0
2019-06-26 13:20:00,134.66,134.73,134.36,134.37,237041.0,127.4285,127.4947,127.1446,127.1541,237041.0
2019-06-26 13:30:00,134.36,134.44,134.14,134.28,384687.0,127.1446,127.2203,126.9364,127.0689,384687.0
2019-06-26 13:40:00,134.29,134.33,133.92,133.99,442254.0,127.0784,127.1162,126.7282,126.7945,442254.0
2019-06-26 13:50:00,133.98,134.13,133.94,134.13,195197.0,126.785,126.927,126.7472,126.927,195197.0
2019-06-26 14:00:00,134.12,134.22,134.09,134.13,185841.0,126.9175,127.0121,126.8891,126.927,185841.0
2019-06-26 14:10:00,134.12,134.26,134.04,134.09,217297.0,126.9175,127.05,126.8418,126.8891,217297.0
2019-06-26 14:20:00,134.1,134.19,133.77,133.95,269732.0,126.8986,126.9837,126.5863,126.7566,269732.0
2019-06-26 14:30:00,133.95,133.96,133.76,133.81,237451.0,126.7566,126.7661,126.5768,126.6242,237451.0
2019-06-26 14:40:00,133.81,133.86,133.6,133.78,364480.0,126.6242,126.6715,126.4254,126.5958,364480.0
2019-06-26 14:50:00,133.78,133.93,133.69,133.84,228307.0,126.5958,126.7377,126.5106,126.6525,228307.0
2019-06-26 15:00:00,133.84,134.09,133.84,134.03,286046.0,126.6525,126.8891,126.6525,126.8323,286046.0
2019-06-26 15:10:00,134.04,134.07,133.88,134.0,234814.0,126.8418,126.8702,126.6904,126.8039,234814.0
2019-06-26 15:20:00,134.0,134.15,133.97,133.98,222620.0,126.8039,126.9459,126.7756,126.785,222620.0
2019-06-26 15:30:00,133.99,134.1,133.94,134.09,243252.0,126.7945,126.8986,126.7472,126.8891,243252.0
2019-06-26 15:40:00,134.09,134.23,134.02,134.03,359765.0,126.8891,127.0216,126.8229,126.8323,359765.0
2019-06-26 15:50:00,134.01,134.15,133.83,133.93,1047042.0,126.8134,126.9459,126.6431,126.7377,1047042.0
2019-06-27 09:30:00,134.25,134.71,133.51,133.53,1035325.0,127.0405,127.4758,126.3403,126.3592,1035325.0
2019-06-27 09:40:00,133.54,134.17,133.52,133.91,461924.0,126.3686,126.9648,126.3497,126.7188,461924.0
2019-06-27 09:50:00,133.91,134.2,133.79,133.99,395120.0,126.7188,126.9932,126.6052,126.7945,395120.0
2019-06-27 10:00:00,133.99,134.26,133.8,134.15,378633.0,126.7945,127.05,126.6147,126.9459,378633.0
2019-06-27 10:10:00,134.15,134.28,134.03,134.24,307382.0,126.9459,127.0689,126.8323,127.0311,307382.0
2019-06-27 10:20:00,134.23,134.34,134.17,134.29,267532.0,127.0216,127.1257,126.9648,127.0784,267532.0
2019-06-27 10:30:00,134.3,134.57,134.3,134.54,337815.0,127.0878,127.3433,127.0878,127.3149,337815.0
2019-06-27 10:40:00,134.55,134.57,134.2,134.34,286199.0,127.3244,127.3433,126.9932,127.1257,286199.0
2019-06-27 10:50:00,134.34,134.35,134.2,134.25,225974.0,127.1257,127.1352,126.9932,127.0405,225974.0
2019-06-27 11:00:00,134.25,134.3,134.14,134.25,227965.0,127.0405,127.0878,126.9364,127.0405,227965.0
2019-06-27 11:10:00,134.26,134.31,133.74,134.0,524000.0,127.05,127.0973,126.5579,126.8039,524000.0
2019-06-27 11:20:00,134.0,134.02,133.67,133.69,390480.0,126.8039,126.8229,126.4917,126.5106,390480.0
2019-06-27 11:30:00,133.7,133.86,133.58,133.86,326207.0,126.5201,126.6715,126.4065,126.6715,326207.0
2019-06-27 11:40:00,133.86,133.91,133.7,133.82,280915.0,126.6715,126.7188,126.5201,126.6336,280915.0
2019-06-27 11:50:00,133.82,133.95,133.76,133.93,282153.0,126.6336,126.7566,126.5768,126.7377,282153.0
2019-06-27 12:00:00,133.93,134.12,133.91,134.1,276507.0,126.7377,126.9175,126.7188,126.8986,276507.0
2019-06-27 12:10:00,134.1,134.21,134.07,134.14,265231.0,126.8986,127.0027,126.8702,126.9364,265231.0
2019-06-27 12:20:00,134.14,134.23,134.1,134.12,200609.0,126.9364,127.0216,126.8986,126.9175,200609.0
2019-06-27 12:30:00,134.13,134.23,134.09,134.2,181443.0,126.927,127.0216,126.8891,126.9932,181443.0
2019-06-27 12:40:00,134.19,134.23,134.04,134.05,178877.0,126.9837,127.0216,126.8418,126.8513,178877.0
2019-06-27 12:50:00,134.04,134.05,133.94,133.99,173756.0,126.8418,126.8513,126.7472,126.7945,173756.0
2019-06-27 13:00:00,133.99,134.06,133.96,134.0,137624.0,126.7945,126.8607,126.7661,126.8039,137624.0
2019-06-27 13:10:00,133.99,134.05,133.95,134.0,138747.0,126.7945,126.8513,126.7566,126.8039,138747.0
2019-06-27 13:20:00,134.0,134.19,133.99,134.16,135530.0,126.8039,126.9837,126.7945,126.9554,135530.0
2019-06-27 13:30:00,134.17,134.35,134.13,134.34,136374.0,126.9648,127.1352,126.927,127.1257,136374.0
2019-06-27 13:40:00,134.34,134.44,134.25,134.35,217467.0,127.1257,127.2203,127.0405,127.1352,217467.0
2019-06-27 13:50:00,134.34,134.39,134.29,134.33,210619.0,127.1257,127.173,127.0784,127.1162,210619.0
2019-06-27 14:00:00,134.33,134.43,134.29,134.36,161513.0,127.1162,127.2109,127.0784,127.1446,161513.0
2019-06-27 14:10:00,134.37,134.39,134.24,134.27,111153.0,127.1541,127.173,127.0311,127.0594,111153.0
2019-06-27 14:20:00,134.27,134.32,134.23,134.29,105807.0,127.0594,127.1068,127.0216,127.0784,105807.0
2019-06-27 14:30:00,134.3,134.48,134.3,134.41,289825.0,127.0878,127.2582,127.0878,127.1919,289825.0
2019-06-27 14:40:00,134.41,134.44,134.22,134.24,178207.0,127.1919,127.2203,127.0121,127.0311,178207.0
2019-06-27 14:50:00,134.23,134.26,134.11,134.17,182472.0,127.0216,127.05,126.908,126.9648,182472.0
2019-06-27 15:00:00,134.17,134.27,134.08,134.11,178165.0,126.9648,127.0594,126.8797,126.908,178165.0
2019-06-27 15:10:00,134.12,134.21,134.06,134.11,187989.0,126.9175,127.0027,126.8607,126.908,187989.0
2019-06-27 15:20:00,134.1,134.27,134.08,134.25,217091.0,126.8986,127.0594,126.8797,127.0405,217091.0
2019-06-27 15:30:00,134.26,134.26,134.06,134.16,308422.0,127.05,127.05,126.8607,126.9554,308422.0
2019-06-27 15:40:00,134.15,134.34,134.15,134.18,377148.0,126.9459,127.1257,126.9459,126.9743,377148.0
2019-06-27 15:50:00,134.18,134.34,134.01,134.14,1189289.0,126.9743,127.1257,126.8134,126.9364,1189289.0
2019-06-28 09:30:00,134.57,134.6,133.57,133.7,954513.0,127.3433,127.3717,126.397,126.5201,954513.0
2019-06-28 09:40:00,133.69,133.89,133.6,133.68,362138.0,126.5106,126.6999,126.4254,126.5011,362138.0
2019-06-28 09:50:00,133.68,133.71,133.36,133.51,438046.0,126.5011,126.5295,126.1983,126.3403,438046.0
2019-06-28 10:00:00,133.51,133.78,133.38,133.78,306586.0,126.3403,126.5958,126.2172,126.5958,306586.0
2019-06-28 10:10:00,133.78,133.83,133.61,133.65,245413.0,126.5958,126.6431,126.4349,126.4727,245413.0
2019-06-28 10:20:00,133.65,133.86,133.59,133.72,235533.0,126.4727,126.6715,126.416,126.539,235533.0
2019-06-28 10:30:00,133.72,133.76,133.57,133.64,191990.0,126.539,126.5768,126.397,126.4633,191990.0
2019-06-28 10:40:00,133.64,133.81,133.58,133.71,182836.0,126.4633,126.6242,126.4065,126.5295,182836.0
2019-06-28 10:50:00,133.71,133.76,133.6,133.66,245732.0,126.5295,126.5768,126.4254,126.4822,245732.0
2019-06-28 11:00:00,133.65,133.65,133.43,133.46,210921.0,126.4727,126.4727,126.2646,126.2929,210921.0
2019-06-28 11:10:00,133.47,133.58,133.35,133.51,165132.0,126.3024,126.4065,126.1889,126.3403,165132.0
2019-06-28 11:20:00,133.52,133.6,133.42,133.46,194152.0,126.3497,126.4254,126.2551,126.2929,194152.0
2019-06-28 11:30:00,133.47,133.55,133.4,133.42,246111.0,126.3024,126.3781,126.2362,126.2551,246111.0
2019-06-28 11:40:00,133.43,133.55,133.4,133.41,161597.0,126.2646,126.3781,126.2362,126.2456,161597.0
2019-06-28 11:50:00,133.42,133.49,133.37,133.45,248283.0,126.2551,126.3213,126.2078,126.2835,248283.0
2019-06-28 12:00:00,133.45,133.8,133.44,133.74,203104.0,126.2835,126.6147,126.274,126.5579,203104.0
2019-06-28 12:10:00,133.74,133.87,133.72,133.87,156126.0,126.5579,126.6809,126.539,126.6809,156126.0
2019-06-28 12:20:00,133.86,134.17,133.85,134.04,415062.0,126.6715,126.9648,126.662,126.8418,415062.0
2019-06-28 12:30:00,134.03,134.06,133.87,133.97,352529.0,126.8323,126.8607,126.6809,126.7756,352529.0
2019-06-28 12:40:00,133.97,134.07,133.97,134.0,267087.0,126.7756,126.8702,126.7756,126.8039,267087.0
2019-06-28 12:50:00,134.01,134.03,133.9,133.9,197633.0,126.8134,126.8323,126.7093,126.7093,197633.0
2019-06-28 13:00:00,133.91,133.92,133.72,133.72,186483.0,126.7188,126.7282,126.539,126.539,186483.0
2019-06-28 13:10:00,133.72,133.83,133.6,133.61,159299.0,126.539,126.6431,126.4254,126.4349,159299.0
2019-06-28 13:20:00,133.61,133.62,133.5,133.52,161041.0,126.4349,126.4444,126.3308,126.3497,161041.0
2019-06-28 13:30:00,133.52,133.59,133.51,133.56,117130.0,126.3497,126.416,126.3403,126.3876,117130.0
2019-06-28 13:40:00,133.56,133.58,133.4,133.42,174011.0,126.3876,126.4065,126.2362,126.2551,174011.0
2019-06-28 13:50:00,133.43,133.45,133.21,133.25,244265.0,126.2646,126.2835,126.0564,126.0942,244265.0
2019-06-28 14:00:00,133.23,133.29,133.15,133.28,247377.0,126.0753,126.1321,125.9996,126.1226,247377.0
2019-06-28 14:10:00,133.28,133.34,133.2,133.31,209031.0,126.1226,126.1794,126.0469,126.151,209031.0
2019-06-28 14:20:00,133.32,133.4,133.31,133.35,271217.0,126.1605,126.2362,126.151,126.1889,271217.0
2019-06-28 14:30:00,133.35,133.43,133.32,133.35,290418.0,126.1889,126.2646,126.1605,126.1889,290418.0
2019-06-28 14:40:00,133.34,133.51,133.33,133.4,256588.0,126.1794,126.3403,126.1699,126.2362,256588.0
2019-06-28 14:50:00,133.39,133.47,133.3,133.45,220950.0,126.2267,126.3024,126.1415,126.2835,220950.0
2019-06-28 15:00:00,133.45,133.5,133.42,133.48,242316.0,126.2835,126.3308,126.2551,126.3119,242316.0
2019-06-28 15:10:00,133.48,133.52,133.28,133.31,332279.0,126.3119,126.3497,126.1226,126.151,332279.0
2019-06-28 15:20:00,133.3,133.37,133.23,133.24,279603.0,126.1415,126.2078,126.0753,126.0848,279603.0
2019-06-28 15:30:00,133.24,133.4,133.16,133.21,436512.0,126.0848,126.2362,126.0091,126.0564,436512.0
2019-06-28 15:40:00,133.21,133.36,133.21,133.31,557791.0,126.0564,126.1983,126.0564,126.151,557791.0
2019-06-28 15:50:00,133.31,134.19,133.25,133.93,3981912.0,126.151,126.9837,126.0942,126.7377,3981912.0
2019-07-01 09:30:00,136.63,136.7,136.0,136.22,1644236.0,129.2927,129.359,128.6965,128.9047,1644236.0
2019-07-01 09:40:00,136.22,136.48,135.7,135.88,977731.0,128.9047,129.1508,128.4127,128.583,977731.0
2019-07-01 09:50:00,135.87,136.13,135.77,136.0,488987.0,128.5735,128.8196,128.4789,128.6965,488987.0
2019-07-01 10:00:00,136.0,136.34,135.87,136.2,619545.0,128.6965,129.0183,128.5735,128.8858,619545.0
2019-07-01 10:10:00,136.2,136.26,136.01,136.26,382168.0,128.8858,128.9426,128.706,128.9426,382168.0
2019-07-01 10:20:00,136.26,136.34,135.9,135.9,485769.0,128.9426,129.0183,128.6019,128.6019,485769.0
2019-07-01 10:30:00,135.91,136.01,135.75,135.89,436917.0,128.6114,128.706,128.46,128.5925,436917.0
2019-07-01 10:40:00,135.88,136.08,135.86,135.87,314933.0,128.583,128.7722,128.5641,128.5735,314933.0
2019-07-01 10:50:00,135.87,135.9,135.72,135.89,327707.0,128.5735,128.6019,128.4316,128.5925,327707.0
2019-07-01 11:00:00,135.89,136.04,135.77,135.77,375677.0,128.5925,128.7344,128.4789,128.4789,375677.0
2019-07-01 11:10:00,135.76,136.13,135.75,136.03,347726.0,128.4694,128.8196,128.46,128.7249,347726.0
2019-07-01 11:20:00,136.03,136.08,135.85,135.86,312936.0,128.7249,128.7722,128.5546,128.5641,312936.0
2019-07-01 11:30:00,135.86,136.19,135.86,136.17,309473.0,128.5641,128.8763,128.5641,128.8574,309473.0
2019-07-01 11:40:00,136.17,136.18,135.94,135.99,235797.0,128.8574,128.8669,128.6398,128.6871,235797.0
2019-07-01 11:50:00,136.0,136.09,135.94,135.98,184034.0,128.6965,128.7817,128.6398,128.6776,184034.0
2019-07-01 12:00:00,135.99,136.11,135.89,135.93,210282.0,128.6871,128.8006,128.5925,128.6303,210282.0
2019-07-01 12:10:00,135.94,136.01,135.72,135.72,258979.0,128.6398,128.706,128.4316,128.4316,258979.0
2019-07-01 12:20:00,135.73,135.81,135.55,135.71,331041.0,128.441,128.5167,128.2707,128.4221,331041.0
2019-07-01 12:30:00,135.71,135.72,135.57,135.58,178863.0,128.4221,128.4316,128.2896,128.2991,178863.0
2019-07-01 12:40:00,135.57,135.62,135.49,135.54,206617.0,128.2896,128.3369,128.2139,128.2612,206617.0
2019-07-01 12:50:00,135.54,135.57,135.24,135.29,333442.0,128.2612,128.2896,127.9774,128.0247,333442.0
2019-07-01 13:00:00,135.3,135.53,135.21,135.52,292414.0,128.0341,128.2518,127.949,128.2423,292414.0
2019-07-01 13:10:00,135.51,135.58,135.25,135.53,429220.0,128.2329,128.2991,127.9868,128.2518,429220.0
2019-07-01 13:20:00,135.53,135.54,135.37,135.47,218215.0,128.2518,128.2612,128.1004,128.195,218215.0
2019-07-01 13:30:00,135.46,135.47,135.29,135.3,209291.0,128.1855,128.195,128.0247,128.0341,209291.0
2019-07-01 13:40:00,135.29,135.38,135.21,135.34,179639.0,128.0247,128.1098,127.949,128.072,179639.0
2019-07-01 13:50:00,135.34,135.36,135.22,135.31,144047.0,128.072,128.0909,127.9584,128.0436,144047.0
2019-07-01 14:00:00,135.31,135.32,135.1,135.15,245051.0,128.0436,128.0531,127.8449,127.8922,245051.0
2019-07-01 14:10:00,135.15,135.28,135.1,135.12,323660.0,127.8922,128.0152,127.8449,127.8638,323660.0
2019-07-01 14:20:00,135.13,135.17,135.05,135.09,397625.0,127.8733,127.9111,127.7976,127.8354,397625.0
2019-07-01 14:30:00,135.09,135.18,134.97,135.13,333028.0,127.8354,127.9206,127.7219,127.8733,333028.0
2019-07-01 14:40:00,135.13,135.24,135.1,135.13,240929.0,127.8733,127.9774,127.8449,127.8733,240929.0
2019-07-01 14:50:00,135.14,135.2,135.03,135.15,183139.0,127.8827,127.9395,127.7786,127.8922,183139.0
2019-07-01 15:00:00,135.15,135.47,135.12,135.43,661241.0,127.8922,128.195,127.8638,128.1572,661241.0
2019-07-01 15:10:00,135.44,135.49,135.37,135.48,433368.0,128.1666,128.2139,128.1004,128.2045,433368.0
2019-07-01 15:20:00,135.49,135.54,135.41,135.41,297793.0,128.2139,128.2612,128.1382,128.1382,297793.0
2019-07-01 15:30:00,135.42,135.48,135.38,135.45,349423.0,128.1477,128.2045,128.1098,128.1761,349423.0
2019-07-01 15:40:00,135.45,135.54,135.42,135.49,432925.0,128.1761,128.2612,128.1477,128.2139,432925.0
2019-07-01 15:50:00,135.49,135.75,135.41,135.69,1607345.0,128.2139,128.46,128.1382,128.4032,1607345.0
2019-07-02 09:30:00,136.03,136.12,135.34,135.62,804831.0,128.7249,128.8101,128.072,128.3369,804831.0
2019-07-02 09:40:00,135.64,135.93,135.55,135.71,476949.0,128.3559,128.6303,128.2707,128.4221,476949.0
2019-07-02 09:50:00,135.7,135.85,135.58,135.75,334859.0,128.4127,128.5546,128.2991,128.46,334859.0
2019-07-02 10:00:00,135.75,135.91,135.72,135.85,301714.0,128.46,128.6114,128.4316,128.5546,301714.0
2019-07-02 10:10:00,135.85,135.86,135.67,135.71,245009.0,128.5546,128.5641,128.3843,128.4221,245009.0
2019-07-02 10:20:00,135.72,135.95,135.65,135.92,346837.0,128.4316,128.6492,128.3653,128.6208,346837.0
2019-07-02 10:30:00,135.92,136.12,135.88,136.11,425521.0,128.6208,128.8101,128.583,128.8006,425521.0
2019-07-02 10:40:00,136.1,136.12,135.92,136.02,272944.0,128.7912,128.8101,128.6208,128.7155,272944.0
2019-07-02 10:50:00,136.02,136.16,136.01,136.06,230180.0,128.7155,128.848,128.706,128.7533,230180.0
2019-07-02 11:00:00,136.07,136.13,135.99,136.04,230316.0,128.7628,128.8196,128.6871,128.7344,230316.0
2019-07-02 11:10:00,136.03,136.1,135.96,136.06,188679.0,128.7249,128.7912,128.6587,128.7533,188679.0
2019-07-02 11:20:00,136.06,136.12,136.0,136.07,210217.0,128.7533,128.8101,128.6965,128.7628,210217.0
2019-07-02 11:30:00,136.07,136.14,135.85,135.86,337908.0,128.7628,128.829,128.5546,128.5641,337908.0
2019-07-02 11:40:00,135.85,136.01,135.8,135.99,294507.0,128.5546,128.706,128.5073,128.6871,294507.0
2019-07-02 11:50:00,135.99,136.03,135.89,135.96,165480.0,128.6871,128.7249,128.5925,128.6587,165480.0
2019-07-02 12:00:00,135.94,136.0,135.86,135.99,172640.0,128.6398,128.6965,128.5641,128.6871,172640.0
2019-07-02 12:10:00,135.99,136.07,135.92,136.03,190578.0,128.6871,128.7628,128.6208,128.7249,190578.0
2019-07-02 12:20:00,136.03,136.07,135.77,135.83,206465.0,128.7249,128.7628,128.4789,128.5357,206465.0
2019-07-02 12:30:00,135.84,135.9,135.62,135.8,246987.0,128.5451,128.6019,128.3369,128.5073,246987.0
2019-07-02 12:40:00,135.8,135.81,135.65,135.79,163526.0,128.5073,128.5167,128.3653,128.4978,163526.0
2019-07-02 12:50:00,135.78,135.96,135.76,135.9,177475.0,128.4884,128.6587,128.4694,128.6019,177475.0
2019-07-02 13:00:00,135.91,136.03,135.8,136.0,167248.0,128.6114,128.7249,128.5073,128.6965,167248.0
2019-07-02 13:10:00,136.0,136.05,135.95,136.04,138775.0,128.6965,128.7439,128.6492,128.7344,138775.0
2019-07-02 13:20:00,136.03,136.1,135.99,136.09,148141.0,128.7249,128.7912,128.6871,128.7817,148141.0
2019-07-02 13:30:00,136.09,136.12,136.02,136.07,157238.0,128.7817,128.8101,128.7155,128.7628,157238.0
2019-07-02 13:40:00,136.07,136.15,135.97,136.14,152584.0,128.7628,128.8385,128.6682,128.829,152584.0
2019-07-02 13:50:00,136.14,136.17,136.03,136.09,138942.0,128.829,128.8574,128.7249,128.7817,138942.0
2019-07-02 14:00:00,136.09,136.14,136.03,136.14,130839.0,128.7817,128.829,128.7249,128.829,130839.0
2019-07-02 14:10:00,136.14,136.17,136.07,136.09,162724.0,128.829,128.8574,128.7628,128.7817,162724.0
2019-07-02 14:20:00,136.09,136.11,136.01,136.06,147847.0,128.7817,128.8006,128.706,128.7533,147847.0
2019-07-02 14:30:00,136.07,136.17,136.07,136.08,196779.0,128.7628,128.8574,128.7628,128.7722,196779.0
2019-07-02 14:40:00,136.09,136.17,136.05,136.11,193715.0,128.7817,128.8574,128.7439,128.8006,193715.0
2019-07-02 14:50:00,136.11,136.12,136.02,136.07,228118.0,128.8006,128.8101,128.7155,128.7628,228118.0
2019-07-02 15:00:00,136.07,136.21,136.02,136.16,295749.0,128.7628,128.8953,128.7155,128.848,295749.0
2019-07-02 15:10:00,136.17,136.26,135.99,136.17,560476.0,128.8574,128.9426,128.6871,128.8574,560476.0
2019-07-02 15:20:00,136.18,136.32,136.17,136.22,260822.0,128.8669,128.9994,128.8574,128.9047,260822.0
2019-07-02 15:30:00,136.22,136.34,136.21,136.31,329473.0,128.9047,129.0183,128.8953,128.9899,329473.0
2019-07-02 15:40:00,136.31,136.38,136.17,136.2,368229.0,128.9899,129.0561,128.8574,128.8858,368229.0
2019-07-02 15:50:00,136.2,136.59,136.2,136.57,957543.0,128.8858,129.2549,128.8858,129.2359,957543.0
2019-07-03 09:30:00,136.8,137.0,136.29,136.34,960759.0,129.4536,129.6428,128.971,129.0183,960759.0
2019-07-03 09:40:00,136.34,136.8,136.33,136.78,603379.0,129.0183,129.4536,129.0088,129.4347,603379.0
2019-07-03 09:50:00,136.78,136.91,136.61,136.88,452822.0,129.4347,129.5577,129.2738,129.5293,452822.0
2019-07-03 10:00:00,136.87,136.99,136.78,136.85,320033.0,129.5198,129.6334,129.4347,129.5009,320033.0
2019-07-03 10:10:00,136.85,137.07,136.69,137.05,480212.0,129.5009,129.7091,129.3495,129.6902,480212.0
2019-07-03 10:20:00,137.07,137.14,136.95,137.11,368001.0,129.7091,129.7753,129.5955,129.7469,368001.0
2019-07-03 10:30:00,137.11,137.34,137.1,137.34,386058.0,129.7469,129.9646,129.7375,129.9646,386058.0
2019-07-03 10:40:00,137.34,137.48,137.28,137.43,534500.0,129.9646,130.0971,129.9078,130.0497,534500.0
2019-07-03 10:50:00,137.43,137.57,137.41,137.54,425451.0,130.0497,130.1822,130.0308,130.1538,425451.0
2019-07-03 11:00:00,137.54,137.74,137.37,137.4,451648.0,130.1538,130.3431,129.993,130.0214,451648.0
2019-07-03 11:10:00,137.39,137.47,137.12,137.18,407619.0,130.0119,130.0876,129.7564,129.8132,407619.0
2019-07-03 11:20:00,137.17,137.24,137.05,137.18,361999.0,129.8037,129.87,129.6902,129.8132,361999.0
2019-07-03 11:30:00,137.17,137.3,137.15,137.24,413181.0,129.8037,129.9267,129.7848,129.87,413181.0
2019-07-03 11:40:00,137.23,137.25,137.13,137.16,265040.0,129.8605,129.8794,129.7659,129.7942,265040.0
2019-07-03 11:50:00,137.17,137.33,137.1,137.27,316550.0,129.8037,129.9551,129.7375,129.8983,316550.0
2019-07-03 12:00:00,137.28,137.28,137.12,137.14,233651.0,129.9078,129.9078,129.7564,129.7753,233651.0
2019-07-03 12:10:00,137.15,137.47,137.14,137.44,362827.0,129.7848,130.0876,129.7753,130.0592,362827.0
2019-07-03 12:20:00,137.44,137.45,137.31,137.31,264423.0,130.0592,130.0687,129.9362,129.9362,264423.0
2019-07-03 12:30:00,137.32,137.42,137.26,137.41,316535.0,129.9457,130.0403,129.8889,130.0308,316535.0
2019-07-03 12:40:00,137.41,137.47,137.28,137.43,394521.0,130.0308,130.0876,129.9078,130.0497,394521.0
2019-07-03 12:50:00,137.43,137.6,137.24,137.45,990503.0,130.0497,130.2106,129.87,130.0687,990503.0
2019-07-05 09:30:00,135.94,136.9,135.9,136.54,1232834.0,128.6398,129.5482,128.6019,129.2075,1232834.0
2019-07-05 09:40:00,136.54,136.77,136.33,136.43,559020.0,129.2075,129.4252,129.0088,129.1035,559020.0
2019-07-05 09:50:00,136.43,136.49,135.86,135.87,562917.0,129.1035,129.1602,128.5641,128.5735,562917.0
2019-07-05 10:00:00,135.87,136.41,135.87,136.37,585395.0,128.5735,129.0845,128.5735,129.0467,585395.0
2019-07-05 10:10:00,136.37,136.38,136.0,136.14,315061.0,129.0467,129.0561,128.6965,128.829,315061.0
2019-07-05 10:20:00,136.15,136.16,135.92,135.93,393384.0,128.8385,128.848,128.6208,128.6303,393384.0
2019-07-05 10:30:00,135.93,135.96,135.77,135.8,308378.0,128.6303,128.6587,128.4789,128.5073,308378.0
2019-07-05 10:40:00,135.8,135.95,135.72,135.9,290052.0,128.5073,128.6492,128.4316,128.6019,290052.0
2019-07-05 10:50:00,135.9,136.0,135.72,135.88,301147.0,128.6019,128.6965,128.4316,128.583,301147.0
2019-07-05 11:00:00,135.89,136.0,135.77,135.98,206077.0,128.5925,128.6965,128.4789,128.6776,206077.0
2019-07-05 11:10:00,135.97,136.17,135.95,136.17,356178.0,128.6682,128.8574,128.6492,128.8574,356178.0
2019-07-05 11:20:00,136.16,136.21,136.1,136.16,251618.0,128.848,128.8953,128.7912,128.848,251618.0
2019-07-05 11:30:00,136.16,136.24,135.98,136.03,292130.0,128.848,128.9237,128.6776,128.7249,292130.0
2019-07-05 11:40:00,136.03,136.03,135.81,135.87,319135.0,128.7249,128.7249,128.5167,128.5735,319135.0
2019-07-05 11:50:00,135.87,136.02,135.86,136.0,242181.0,128.5735,128.7155,128.5641,128.6965,242181.0
2019-07-05 12:00:00,136.0,136.04,135.8,135.88,229260.0,128.6965,128.7344,128.5073,128.583,229260.0
2019-07-05 12:10:00,135.88,136.15,135.84,136.13,203758.0,128.583,128.8385,128.5451,128.8196,203758.0
2019-07-05 12:20:00,136.14,136.21,136.07,136.16,211148.0,128.829,128.8953,128.7628,128.848,211148.0
2019-07-05 12:30:00,136.16,136.42,136.16,136.41,213292.0,128.848,129.094,128.848,129.0845,213292.0
2019-07-05 12:40:00,136.41,136.5,136.34,136.36,185762.0,129.0845,129.1697,129.0183,129.0372,185762.0
2019-07-05 12:50:00,136.37,136.43,136.29,136.3,228049.0,129.0467,129.1035,128.971,128.9804,228049.0
2019-07-05 13:00:00,136.3,136.39,136.23,136.32,136727.0,128.9804,129.0656,128.9142,128.9994,136727.0
2019-07-05 13:10:00,136.32,136.48,136.32,136.47,161923.0,128.9994,129.1508,128.9994,129.1413,161923.0
2019-07-05 13:20:00,136.47,136.7,136.44,136.7,250544.0,129.1413,129.359,129.1129,129.359,250544.0
2019-07-05 13:30:00,136.7,136.72,136.56,136.66,150252.0,129.359,129.3779,129.2265,129.3211,150252.0
2019-07-05 13:40:00,136.66,136.83,136.64,136.78,189990.0,129.3211,129.482,129.3022,129.4347,189990.0
2019-07-05 13:50:00,136.78,136.79,136.7,136.71,145988.0,129.4347,129.4441,129.359,129.3684,145988.0
2019-07-05 14:00:00,136.71,136.81,136.71,136.75,166172.0,129.3684,129.463,129.3684,129.4063,166172.0
2019-07-05 14:10:00,136.75,136.92,136.74,136.88,193853.0,129.4063,129.5671,129.3968,129.5293,193853.0
2019-07-05 14:20:00,136.89,136.98,136.87,136.95,130022.0,129.5387,129.6239,129.5198,129.5955,130022.0
2019-07-05 14:30:00,136.95,137.11,136.93,137.03,356173.0,129.5955,129.7469,129.5766,129.6712,356173.0
2019-07-05 14:40:00,137.03,137.22,137.02,137.2,171735.0,129.6712,129.851,129.6618,129.8321,171735.0
2019-07-05 14:50:00,137.2,137.32,137.16,137.31,146002.0,129.8321,129.9457,129.7942,129.9362,146002.0
2019-07-05 15:00:00,137.31,137.33,137.06,137.09,189123.0,129.9362,129.9551,129.6996,129.728,189123.0
2019-07-05 15:10:00,137.1,137.14,136.91,136.98,257530.0,129.7375,129.7753,129.5577,129.6239,257530.0
2019-07-05 15:20:00,136.99,137.21,136.96,137.2,246787.0,129.6334,129.8416,129.605,129.8321,246787.0
2019-07-05 15:30:00,137.2,137.25,137.13,137.15,270591.0,129.8321,129.8794,129.7659,129.7848,270591.0
2019-07-05 15:40:00,137.14,137.17,137.08,137.1,263392.0,129.7753,129.8037,129.7185,129.7375,263392.0
2019-07-05 15:50:00,137.09,137.25,136.81,137.07,1921572.0,129.728,129.8794,129.463,129.7091,1921572.0
2019-07-08 09:30:00,136.19,136.4,135.37,135.69,1248374.0,128.8763,129.0751,128.1004,128.4032,1248374.0
2019-07-08 09:40:00,135.68,135.92,135.58,135.78,541618.0,128.3937,128.6208,128.2991,128.4884,541618.0
2019-07-08 09:50:00,135.78,135.85,135.47,135.51,390360.0,128.4884,128.5546,128.195,128.2329,390360.0
2019-07-08 10:00:00,135.5,135.78,135.38,135.76,727470.0,128.2234,128.4884,128.1098,128.4694,727470.0
2019-07-08 10:10:00,135.75,136.16,135.67,136.15,733884.0,128.46,128.848,128.3843,128.8385,733884.0
2019-07-08 10:20:00,136.15,136.15,135.95,135.99,378956.0,128.8385,128.8385,128.6492,128.6871,378956.0
2019-07-08 10:30:00,135.98,136.01,135.81,135.98,339748.0,128.6776,128.706,128.5167,128.6776,339748.0
2019-07-08 10:40:00,135.97,136.2,135.97,136.06,287477.0,128.6682,128.8858,128.6682,128.7533,287477.0
2019-07-08 10:50:00,136.06,136.42,136.0,136.42,384150.0,128.7533,129.094,128.6965,129.094,384150.0
2019-07-08 11:00:00,136.41,136.5,136.36,136.42,357495.0,129.0845,129.1697,129.0372,129.094,357495.0
2019-07-08 11:10:00,136.41,136.63,136.39,136.56,237187.0,129.0845,129.2927,129.0656,129.2265,237187.0
2019-07-08 11:20:00,136.56,136.61,136.25,136.35,264377.0,129.2265,129.2738,128.9331,129.0277,264377.0
2019-07-08 11:30:00,136.35,136.37,136.21,136.29,207070.0,129.0277,129.0467,128.8953,128.971,207070.0
2019-07-08 11:40:00,136.28,136.35,136.15,136.25,180365.0,128.9615,129.0277,128.8385,128.9331,180365.0
2019-07-08 11:50:00,136.26,136.37,136.23,136.27,199352.0,128.9426,129.0467,128.9142,128.952,199352.0
2019-07-08 12:00:00,136.27,136.3,136.06,136.27,159221.0,128.952,128.9804,128.7533,128.952,159221.0
2019-07-08 12:10:00,136.28,136.42,136.26,136.4,141374.0,128.9615,129.094,128.9426,129.0751,141374.0
2019-07-08 12:20:00,136.4,136.44,136.19,136.2,196883.0,129.0751,129.1129,128.8763,128.8858,196883.0
2019-07-08 12:30:00,136.21,136.47,136.21,136.4,188638.0,128.8953,129.1413,128.8953,129.0751,188638.0
2019-07-08 12:40:00,136.4,136.42,136.32,136.38,170852.0,129.0751,129.094,128.9994,129.0561,170852.0
2019-07-08 12:50:00,136.37,136.43,136.3,136.43,159687.0,129.0467,129.1035,128.9804,129.1035,159687.0
2019-07-08 13:00:00,136.43,136.51,136.38,136.5,223766.0,129.1035,129.1792,129.0561,129.1697,223766.0
2019-07-08 13:10:00,136.5,136.64,136.46,136.56,191203.0,129.1697,129.3022,129.1318,129.2265,191203.0
2019-07-08 13:20:00,136.56,136.57,136.5,136.53,111716.0,129.2265,129.2359,129.1697,129.1981,111716.0
2019-07-08 13:30:00,136.54,136.65,136.53,136.57,134732.0,129.2075,129.3116,129.1981,129.2359,134732.0
2019-07-08 13:40:00,136.58,136.59,136.37,136.45,191168.0,129.2454,129.2549,129.0467,129.1224,191168.0
2019-07-08 13:50:00,136.44,136.55,136.42,136.5,128229.0,129.1129,129.217,129.094,129.1697,128229.0
2019-07-08 14:00:00,136.5,136.63,136.45,136.62,142805.0,129.1697,129.2927,129.1224,129.2832,142805.0
2019-07-08 14:10:00,136.62,136.62,136.46,136.52,176857.0,129.2832,129.2832,129.1318,129.1886,176857.0
2019-07-08 14:20:00,136.51,136.69,136.44,136.69,251925.0,129.1792,129.3495,129.1129,129.3495,251925.0
2019-07-08 14:30:00,136.69,136.82,136.68,136.8,219440.0,129.3495,129.4725,129.34,129.4536,219440.0
2019-07-08 14:40:00,136.81,136.96,136.8,136.94,209469.0,129.463,129.605,129.4536,129.5861,209469.0
2019-07-08 14:50:00,136.94,136.94,136.82,136.87,204983.0,129.5861,129.5861,129.4725,129.5198,204983.0
2019-07-08 15:00:00,136.87,136.92,136.79,136.91,194389.0,129.5198,129.5671,129.4441,129.5577,194389.0
2019-07-08 15:10:00,136.91,137.04,136.83,136.94,274893.0,129.5577,129.6807,129.482,129.5861,274893.0
2019-07-08 15:20:00,136.94,136.98,136.82,136.94,235998.0,129.5861,129.6239,129.4725,129.5861,235998.0
2019-07-08 15:30:00,136.94,137.01,136.88,137.0,380004.0,129.5861,129.6523,129.5293,129.6428,380004.0
2019-07-08 15:40:00,136.99,137.07,136.97,137.06,309869.0,129.6334,129.7091,129.6145,129.6996,309869.0
2019-07-08 15:50:00,137.06,137.1,136.89,136.97,836798.0,129.6996,129.7375,129.5387,129.6145,836798.0
2019-07-09 09:30:00,136.04,136.27,135.8,135.95,1291830.0,128.7344,128.952,128.5073,128.6492,1291830.0
2019-07-09 09:40:00,135.97,136.2,135.95,136.05,659232.0,128.6682,128.8858,128.6492,128.7439,659232.0
2019-07-09 09:50:00,136.05,136.14,135.81,136.07,650857.0,128.7439,128.829,128.5167,128.7628,650857.0
2019-07-09 10:00:00,136.07,136.37,136.07,136.3,590620.0,128.7628,129.0467,128.7628,128.9804,590620.0
2019-07-09 10:10:00,136.31,136.36,136.18,136.31,386605.0,128.9899,129.0372,128.8669,128.9899,386605.0
2019-07-09 10:20:00,136.31,136.41,136.18,136.28,423653.0,128.9899,129.0845,128.8669,128.9615,423653.0
2019-07-09 10:30:00,136.27,136.54,136.2,136.54,326776.0,128.952,129.2075,128.8858,129.2075,326776.0
2019-07-09 10:40:00,136.54,136.6,136.43,136.55,325806.0,129.2075,129.2643,129.1035,129.217,325806.0
2019-07-09 10:50:00,136.55,136.64,136.41,136.46,307886.0,129.217,129.3022,129.0845,129.1318,307886.0
2019-07-09 11:00:00,136.45,136.77,136.4,136.62,363640.0,129.1224,129.4252,129.0751,129.2832,363640.0
2019-07-09 11:10:00,136.63,136.66,136.54,136.61,283426.0,129.2927,129.3211,129.2075,129.2738,283426.0
2019-07-09 11:20:00,136.61,136.64,136.44,136.44,399176.0,129.2738,129.3022,129.1129,129.1129,399176.0
2019-07-09 11:30:00,136.44,136.49,136.28,136.42,304755.0,129.1129,129.1602,128.9615,129.094,304755.0
2019-07-09 11:40:00,136.42,136.5,136.38,136.45,192338.0,129.094,129.1697,129.0561,129.1224,192338.0
2019-07-09 11:50:00,136.46,136.59,136.39,136.54,181270.0,129.1318,129.2549,129.0656,129.2075,181270.0
2019-07-09 12:00:00,136.54,136.68,136.5,136.6,216547.0,129.2075,129.34,129.1697,129.2643,216547.0
2019-07-09 12:10:00,136.61,136.79,136.59,136.75,235233.0,129.2738,129.4441,129.2549,129.4063,235233.0
2019-07-09 12:20:00,136.75,136.78,136.66,136.66,191087.0,129.4063,129.4347,129.3211,129.3211,191087.0
2019-07-09 12:30:00,136.65,136.9,136.61,136.9,260085.0,129.3116,129.5482,129.2738,129.5482,260085.0
2019-07-09 12:40:00,136.9,136.97,136.85,136.96,244076.0,129.5482,129.6145,129.5009,129.605,244076.0
2019-07-09 12:50:00,136.96,136.96,136.83,136.86,292249.0,129.605,129.605,129.482,129.5104,292249.0
2019-07-09 13:00:00,136.87,136.9,136.75,136.84,256160.0,129.5198,129.5482,129.4063,129.4914,256160.0
2019-07-09 13:10:00,136.84,136.9,136.81,136.86,191992.0,129.4914,129.5482,129.463,129.5104,191992.0
2019-07-09 13:20:00,136.86,136.92,136.83,136.86,140214.0,129.5104,129.5671,129.482,129.5104,140214.0
2019-07-09 13:30:00,136.85,136.88,136.82,136.84,153224.0,129.5009,129.5293,129.4725,129.4914,153224.0
2019-07-09 13:40:00,136.85,136.94,136.84,136.88,128745.0,129.5009,129.5861,129.4914,129.5293,128745.0
2019-07-09 13:50:00,136.88,136.88,136.76,136.77,194544.0,129.5293,129.5293,129.4157,129.4252,194544.0
2019-07-09 14:00:00,136.77,136.84,136.65,136.65,203723.0,129.4252,129.4914,129.3116,129.3116,203723.0
2019-07-09 14:10:00,136.66,136.76,136.65,136.72,213150.0,129.3211,129.4157,129.3116,129.3779,213150.0
2019-07-09 14:20:00,136.72,136.73,136.59,136.67,352644.0,129.3779,129.3873,129.2549,129.3306,352644.0
2019-07-09 14:30:00,136.68,136.69,136.58,136.6,194111.0,129.34,129.3495,129.2454,129.2643,194111.0
2019-07-09 14:40:00,136.6,136.61,136.43,136.46,276174.0,129.2643,129.2738,129.1035,129.1318,276174.0
2019-07-09 14:50:00,136.46,136.59,136.46,136.56,202174.0,129.1318,129.2549,129.1318,129.2265,202174.0
2019-07-09 15:00:00,136.56,136.6,136.44,136.47,236671.0,129.2265,129.2643,129.1129,129.1413,236671.0
2019-07-09 15:10:00,136.46,136.49,136.38,136.43,290390.0,129.1318,129.1602,129.0561,129.1035,290390.0
2019-07-09 15:20:00,136.43,136.43,136.24,136.26,286184.0,129.1035,129.1035,128.9237,128.9426,286184.0
2019-07-09 15:30:00,136.26,136.37,136.21,136.33,342016.0,128.9426,129.0467,128.8953,129.0088,342016.0
2019-07-09 15:40:00,136.33,136.51,136.32,136.47,463096.0,129.0088,129.1792,128.9994,129.1413,463096.0
2019-07-09 15:50:00,136.47,136.65,136.38,136.44,1807012.0,129.1413,129.3116,129.0561,129.1129,1807012.0
2019-07-10 09:30:00,137.21,137.98,137.02,137.87,1358714.0,129.8416,130.5702,129.6618,130.4661,1358714.0
2019-07-10 09:40:00,137.88,138.17,137.71,138.04,796158.0,130.4756,130.75,130.3147,130.627,796158.0
2019-07-10 09:50:00,138.05,138.37,138.01,138.23,788483.0,130.6365,130.9393,130.5986,130.8068,788483.0
2019-07-10 10:00:00,138.23,138.39,138.03,138.16,948853.0,130.8068,130.9582,130.6175,130.7405,948853.0
2019-07-10 10:10:00,138.17,138.5,138.1,138.49,439368.0,130.75,131.0623,130.6838,131.0528,439368.0
2019-07-10 10:20:00,138.49,138.58,138.15,138.22,627729.0,131.0528,131.138,130.7311,130.7973,627729.0
2019-07-10 10:30:00,138.23,138.28,138.01,138.25,489350.0,130.8068,130.8541,130.5986,130.8257,489350.0
2019-07-10 10:40:00,138.25,138.38,138.11,138.29,321286.0,130.8257,130.9487,130.6932,130.8636,321286.0
2019-07-10 10:50:00,138.27,138.28,137.55,137.58,493490.0,130.8446,130.8541,130.1633,130.1917,493490.0
2019-07-10 11:00:00,137.58,137.76,137.47,137.52,391612.0,130.1917,130.362,130.0876,130.1349,391612.0
2019-07-10 11:10:00,137.53,137.64,137.28,137.29,399030.0,130.1444,130.2485,129.9078,129.9173,399030.0
2019-07-10 11:20:00,137.29,137.58,137.27,137.53,375271.0,129.9173,130.1917,129.8983,130.1444,375271.0
2019-07-10 11:30:00,137.52,137.66,137.49,137.54,209115.0,130.1349,130.2674,130.1065,130.1538,209115.0
2019-07-10 11:40:00,137.55,137.81,137.48,137.77,308383.0,130.1633,130.4093,130.0971,130.3715,308383.0
2019-07-10 11:50:00,137.78,137.9,137.77,137.84,254223.0,130.381,130.4945,130.3715,130.4377,254223.0
2019-07-10 12:00:00,137.85,137.88,137.63,137.76,323086.0,130.4472,130.4756,130.239,130.362,323086.0
2019-07-10 12:10:00,137.75,137.77,137.57,137.58,232524.0,130.3526,130.3715,130.1822,130.1917,232524.0
2019-07-10 12:20:00,137.58,137.61,137.43,137.48,246653.0,130.1917,130.2201,130.0497,130.0971,246653.0
2019-07-10 12:30:00,137.48,137.6,137.46,137.49,223435.0,130.0971,130.2106,130.0781,130.1065,223435.0
2019-07-10 12:40:00,137.49,137.54,137.37,137.46,197982.0,130.1065,130.1538,129.993,130.0781,197982.0
2019-07-10 12:50:00,137.45,137.49,137.3,137.47,164681.0,130.0687,130.1065,129.9267,130.0876,164681.0
2019-07-10 13:00:00,137.48,137.59,137.47,137.54,136858.0,130.0971,130.2012,130.0876,130.1538,136858.0
2019-07-10 13:10:00,137.54,137.64,137.52,137.64,149258.0,130.1538,130.2485,130.1349,130.2485,149258.0
2019-07-10 13:20:00,137.64,137.72,137.61,137.64,267264.0,130.2485,130.3242,130.2201,130.2485,267264.0
2019-07-10 13:30:00,137.64,137.87,137.63,137.85,278349.0,130.2485,130.4661,130.239,130.4472,278349.0
2019-07-10 13:40:00,137.85,137.95,137.85,137.92,211428.0,130.4472,130.5418,130.4472,130.5134,211428.0
2019-07-10 13:50:00,137.91,137.92,137.76,137.77,213745.0,130.504,130.5134,130.362,130.3715,213745.0
2019-07-10 14:00:00,137.77,137.9,137.54,137.59,297176.0,130.3715,130.4945,130.1538,130.2012,297176.0
2019-07-10 14:10:00,137.6,137.71,137.38,137.42,292965.0,130.2106,130.3147,130.0024,130.0403,292965.0
2019-07-10 14:20:00,137.41,137.47,137.34,137.39,248366.0,130.0308,130.0876,129.9646,130.0119,248366.0
2019-07-10 14:30:00,137.39,137.46,137.28,137.29,255779.0,130.0119,130.0781,129.9078,129.9173,255779.0
2019-07-10 14:40:00,137.29,137.33,137.11,137.15,290068.0,129.9173,129.9551,129.7469,129.7848,290068.0
2019-07-10 14:50:00,137.15,137.37,137.14,137.35,193700.0,129.7848,129.993,129.7753,129.974,193700.0
2019-07-10 15:00:00,137.36,137.44,137.23,137.26,265463.0,129.9835,130.0592,129.8605,129.8889,265463.0
2019-07-10 15:10:00,137.25,137.37,137.23,137.25,334548.0,129.8794,129.993,129.8605,129.8794,334548.0
2019-07-10 15:20:00,137.25,137.38,137.21,137.35,390380.0,129.8794,130.0024,129.8416,129.974,390380.0
2019-07-10 15:30:00,137.35,137.59,137.32,137.46,457761.0,129.974,130.2012,129.9457,130.0781,457761.0
2019-07-10 15:40:00,137.45,137.64,137.44,137.53,443228.0,130.0687,130.2485,130.0592,130.1444,443228.0
2019-07-10 15:50:00,137.53,137.96,137.48,137.86,1898094.0,130.1444,130.5513,130.0971,130.4567,1898094.0
2019-07-11 09:30:00,138.21,138.78,138.06,138.47,1579777.0,130.7879,131.3273,130.6459,131.0339,1579777.0
2019-07-11 09:40:00,138.47,138.54,138.24,138.46,678832.0,131.0339,131.1001,130.8163,131.0244,678832.0
2019-07-11 09:50:00,138.44,138.69,138.43,138.65,639001.0,131.0055,131.2421,130.996,131.2042,639001.0
2019-07-11 10:00:00,138.66,138.75,138.29,138.59,589173.0,131.2137,131.2989,130.8636,131.1475,589173.0
2019-07-11 10:10:00,138.59,138.64,138.41,138.62,603587.0,131.1475,131.1948,130.9771,131.1758,603587.0
2019-07-11 10:20:00,138.62,138.68,138.46,138.61,322327.0,131.1758,131.2326,131.0244,131.1664,322327.0
2019-07-11 10:30:00,138.62,138.62,138.34,138.46,387726.0,131.1758,131.1758,130.9109,131.0244,387726.0
2019-07-11 10:40:00,138.47,138.58,138.38,138.58,259836.0,131.0339,131.138,130.9487,131.138,259836.0
2019-07-11 10:50:00,138.57,138.75,138.53,138.72,417665.0,131.1285,131.2989,131.0907,131.2705,417665.0
2019-07-11 11:00:00,138.72,138.88,138.69,138.84,466264.0,131.2705,131.4219,131.2421,131.384,466264.0
2019-07-11 11:10:00,138.83,139.03,138.81,138.99,591784.0,131.3746,131.5638,131.3556,131.526,591784.0
2019-07-11 11:20:00,138.99,139.19,138.97,139.17,334197.0,131.526,131.7152,131.507,131.6963,334197.0
2019-07-11 11:30:00,139.16,139.22,139.0,139.12,388361.0,131.6868,131.7436,131.5354,131.649,388361.0
2019-07-11 11:40:00,139.12,139.16,138.97,139.04,334574.0,131.649,131.6868,131.507,131.5733,334574.0
2019-07-11 11:50:00,139.05,139.13,138.98,139.09,261829.0,131.5828,131.6585,131.5165,131.6206,261829.0
2019-07-11 12:00:00,139.08,139.13,138.98,139.0,362361.0,131.6111,131.6585,131.5165,131.5354,362361.0
2019-07-11 12:10:00,139.0,139.0,138.84,138.92,318327.0,131.5354,131.5354,131.384,131.4597,318327.0
2019-07-11 12:20:00,138.91,139.0,138.83,138.99,234616.0,131.4503,131.5354,131.3746,131.526,234616.0
2019-07-11 12:30:00,138.98,139.0,138.87,138.99,202843.0,131.5165,131.5354,131.4124,131.526,202843.0
2019-07-11 12:40:00,138.99,139.01,138.92,138.95,287703.0,131.526,131.5449,131.4597,131.4881,287703.0
2019-07-11 12:50:00,138.95,139.0,138.91,138.97,230649.0,131.4881,131.5354,131.4503,131.507,230649.0
2019-07-11 13:00:00,138.97,139.0,138.75,138.76,237989.0,131.507,131.5354,131.2989,131.3083,237989.0
2019-07-11 13:10:00,138.76,138.93,138.76,138.78,193198.0,131.3083,131.4692,131.3083,131.3273,193198.0
2019-07-11 13:20:00,138.77,138.78,138.54,138.55,369949.0,131.3178,131.3273,131.1001,131.1096,369949.0
2019-07-11 13:30:00,138.56,138.63,138.21,138.38,553927.0,131.1191,131.1853,130.7879,130.9487,553927.0
2019-07-11 13:40:00,138.38,138.43,138.16,138.29,338601.0,130.9487,130.996,130.7405,130.8636,338601.0
2019-07-11 13:50:00,138.29,138.41,138.23,138.25,292231.0,130.8636,130.9771,130.8068,130.8257,292231.0
2019-07-11 14:00:00,138.25,138.3,138.12,138.16,283659.0,130.8257,130.873,130.7027,130.7405,283659.0
2019-07-11 14:10:00,138.16,138.23,138.04,138.07,339537.0,130.7405,130.8068,130.627,130.6554,339537.0
2019-07-11 14:20:00,138.07,138.12,138.01,138.05,261680.0,130.6554,130.7027,130.5986,130.6365,261680.0
2019-07-11 14:30:00,138.06,138.21,138.03,138.12,317860.0,130.6459,130.7879,130.6175,130.7027,317860.0
2019-07-11 14:40:00,138.12,138.18,138.09,138.14,234938.0,130.7027,130.7595,130.6743,130.7216,234938.0
2019-07-11 14:50:00,138.15,138.23,138.12,138.22,272927.0,130.7311,130.8068,130.7027,130.7973,272927.0
2019-07-11 15:00:00,138.22,138.27,138.1,138.11,707027.0,130.7973,130.8446,130.6838,130.6932,707027.0
2019-07-11 15:10:00,138.11,138.12,137.94,137.98,389828.0,130.6932,130.7027,130.5324,130.5702,389828.0
2019-07-11 15:20:00,137.98,138.01,137.87,137.89,340881.0,130.5702,130.5986,130.4661,130.485,340881.0
2019-07-11 15:30:00,137.9,138.1,137.89,138.1,466964.0,130.4945,130.6838,130.485,130.6838,466964.0
2019-07-11 15:40:00,138.09,138.1,137.93,138.0,504315.0,130.6743,130.6838,130.5229,130.5891,504315.0
2019-07-11 15:50:00,138.0,138.48,137.99,138.4,1662101.0,130.5891,131.0434,130.5797,130.9677,1662101.0
2019-07-12 09:30:00,138.86,139.11,138.7,139.0,1097070.0,131.403,131.6395,131.2515,131.5354,1097070.0
2019-07-12 09:40:00,139.0,139.13,138.75,138.96,611140.0,131.5354,131.6585,131.2989,131.4976,611140.0
2019-07-12 09:50:00,138.98,139.0,138.85,138.93,483933.0,131.5165,131.5354,131.3935,131.4692,483933.0
2019-07-12 10:00:00,138.94,139.11,138.94,139.01,543527.0,131.4787,131.6395,131.4787,131.5449,543527.0
2019-07-12 10:10:00,139.0,139.0,138.58,138.62,421570.0,131.5354,131.5354,131.138,131.1758,421570.0
2019-07-12 10:20:00,138.62,138.67,138.29,138.37,465152.0,131.1758,131.2232,130.8636,130.9393,465152.0
2019-07-12 10:30:00,138.38,138.41,138.0,138.09,569454.0,130.9487,130.9771,130.5891,130.6743,569454.0
2019-07-12 10:40:00,138.09,138.28,138.01,138.25,388962.0,130.6743,130.8541,130.5986,130.8257,388962.0
2019-07-12 10:50:00,138.25,138.44,138.25,138.39,343874.0,130.8257,131.0055,130.8257,130.9582,343874.0
2019-07-12 11:00:00,138.4,138.61,138.33,138.5,373329.0,130.9677,131.1664,130.9014,131.0623,373329.0
2019-07-12 11:10:00,138.5,138.67,138.45,138.65,219085.0,131.0623,131.2232,131.015,131.2042,219085.0
2019-07-12 11:20:00,138.66,138.82,138.63,138.75,308433.0,131.2137,131.3651,131.1853,131.2989,308433.0
2019-07-12 11:30:00,138.75,138.78,138.61,138.67,199923.0,131.2989,131.3273,131.1664,131.2232,199923.0
2019-07-12 11:40:00,138.67,138.77,138.62,138.69,213202.0,131.2232,131.3178,131.1758,131.2421,213202.0
2019-07-12 11:50:00,138.69,138.78,138.68,138.76,239036.0,131.2421,131.3273,131.2326,131.3083,239036.0
2019-07-12 12:00:00,138.77,138.87,138.73,138.81,324754.0,131.3178,131.4124,131.2799,131.3556,324754.0
2019-07-12 12:10:00,138.82,138.86,138.77,138.82,278521.0,131.3651,131.403,131.3178,131.3651,278521.0
2019-07-12 12:20:00,138.82,138.85,138.74,138.75,151424.0,131.3651,131.3935,131.2894,131.2989,151424.0
2019-07-12 12:30:00,138.74,138.76,138.65,138.76,197734.0,131.2894,131.3083,131.2042,131.3083,197734.0
2019-07-12 12:40:00,138.76,138.81,138.72,138.8,242008.0,131.3083,131.3556,131.2705,131.3462,242008.0
2019-07-12 12:50:00,138.8,138.84,138.72,138.79,175155.0,131.3462,131.384,131.2705,131.3367,175155.0
2019-07-12 13:00:00,138.79,138.81,138.67,138.72,169561.0,131.3367,131.3556,131.2232,131.2705,169561.0
2019-07-12 13:10:00,138.72,138.74,138.65,138.74,128315.0,131.2705,131.2894,131.2042,131.2894,128315.0
2019-07-12 13:20:00,138.74,138.83,138.73,138.77,125583.0,131.2894,131.3746,131.2799,131.3178,125583.0
2019-07-12 13:30:00,138.78,138.78,138.71,138.72,147083.0,131.3273,131.3273,131.261,131.2705,147083.0
2019-07-12 13:40:00,138.72,138.75,138.66,138.69,152839.0,131.2705,131.2989,131.2137,131.2421,152839.0
2019-07-12 13:50:00,138.69,138.73,138.63,138.7,170508.0,131.2421,131.2799,131.1853,131.2515,170508.0
2019-07-12 14:00:00,138.69,138.75,138.66,138.75,231533.0,131.2421,131.2989,131.2137,131.2989,231533.0
2019-07-12 14:10:00,138.75,138.79,138.72,138.74,171732.0,131.2989,131.3367,131.2705,131.2894,171732.0
2019-07-12 14:20:00,138.74,138.79,138.69,138.78,135751.0,131.2894,131.3367,131.2421,131.3273,135751.0
2019-07-12 14:30:00,138.78,138.85,138.76,138.8,302385.0,131.3273,131.3935,131.3083,131.3462,302385.0
2019-07-12 14:40:00,138.8,138.8,138.71,138.76,147233.0,131.3462,131.3462,131.261,131.3083,147233.0
2019-07-12 14:50:00,138.76,138.84,138.76,138.8,164059.0,131.3083,131.384,131.3083,131.3462,164059.0
2019-07-12 15:00:00,138.81,138.83,138.71,138.72,197266.0,131.3556,131.3746,131.261,131.2705,197266.0
2019-07-12 15:10:00,138.72,138.76,138.67,138.74,174316.0,131.2705,131.3083,131.2232,131.2894,174316.0
2019-07-12 15:20:00,138.75,138.81,138.67,138.69,270831.0,131.2989,131.3556,131.2232,131.2421,270831.0
2019-07-12 15:30:00,138.69,138.8,138.68,138.8,325709.0,131.2421,131.3462,131.2326,131.3462,325709.0
2019-07-12 15:40:00,138.79,138.86,138.75,138.75,408779.0,131.3367,131.403,131.2989,131.2989,408779.0
2019-07-12 15:50:00,138.75,138.98,138.64,138.89,2041967.0,131.2989,131.5165,131.1948,131.4313,2041967.0
2019-07-15 09:30:00,139.5,139.54,138.46,138.56,1300125.0,132.0086,132.0464,131.0244,131.1191,1300125.0
2019-07-15 09:40:00,138.54,138.84,138.54,138.7,527095.0,131.1001,131.384,131.1001,131.2515,527095.0
2019-07-15 09:50:00,138.69,138.99,138.68,138.93,449585.0,131.2421,131.526,131.2326,131.4692,449585.0
2019-07-15 10:00:00,138.94,138.99,138.58,138.78,434768.0,131.4787,131.526,131.138,131.3273,434768.0
2019-07-15 10:10:00,138.77,138.85,138.66,138.75,337690.0,131.3178,131.3935,131.2137,131.2989,337690.0
2019-07-15 10:20:00,138.76,138.87,138.68,138.81,303745.0,131.3083,131.4124,131.2326,131.3556,303745.0
2019-07-15 10:30:00,138.81,138.85,138.58,138.6,309796.0,131.3556,131.3935,131.138,131.1569,309796.0
2019-07-15 10:40:00,138.6,138.78,138.56,138.76,228822.0,131.1569,131.3273,131.1191,131.3083,228822.0
2019-07-15 10:50:00,138.75,138.92,138.74,138.86,279758.0,131.2989,131.4597,131.2894,131.403,279758.0
2019-07-15 11:00:00,138.86,139.0,138.85,138.92,311240.0,131.403,131.5354,131.3935,131.4597,311240.0
2019-07-15 11:10:00,138.92,138.97,138.85,138.94,268964.0,131.4597,131.507,131.3935,131.4787,268964.0
2019-07-15 11:20:00,138.93,138.95,138.82,138.83,258993.0,131.4692,131.4881,131.3651,131.3746,258993.0
2019-07-15 11:30:00,138.83,138.85,138.71,138.84,255338.0,131.3746,131.3935,131.261,131.384,255338.0
2019-07-15 11:40:00,138.84,138.93,138.82,138.88,262685.0,131.384,131.4692,131.3651,131.4219,262685.0
2019-07-15 11:50:00,138.87,138.91,138.78,138.81,165952.0,131.4124,131.4503,131.3273,131.3556,165952.0
2019-07-15 12:00:00,138.81,138.9,138.79,138.89,224829.0,131.3556,131.4408,131.3367,131.4313,224829.0
2019-07-15 12:10:00,138.89,138.9,138.82,138.85,160331.0,131.4313,131.4408,131.3651,131.3935,160331.0
2019-07-15 12:20:00,138.84,138.88,138.79,138.85,141719.0,131.384,131.4219,131.3367,131.3935,141719.0
2019-07-15 12:30:00,138.85,138.86,138.75,138.76,171803.0,131.3935,131.403,131.2989,131.3083,171803.0
2019-07-15 12:40:00,138.76,138.81,138.69,138.72,161081.0,131.3083,131.3556,131.2421,131.2705,161081.0
2019-07-15 12:50:00,138.72,138.77,138.7,138.77,134661.0,131.2705,131.3178,131.2515,131.3178,134661.0
2019-07-15 13:00:00,138.76,138.83,138.74,138.75,152763.0,131.3083,131.3746,131.2894,131.2989,152763.0
2019-07-15 13:10:00,138.75,138.78,138.73,138.74,137846.0,131.2989,131.3273,131.2799,131.2894,137846.0
2019-07-15 13:20:00,138.74,138.85,138.71,138.84,147903.0,131.2894,131.3935,131.261,131.384,147903.0
2019-07-15 13:30:00,138.84,138.89,138.82,138.86,161622.0,131.384,131.4313,131.3651,131.403,161622.0
2019-07-15 13:40:00,138.87,138.87,138.76,138.77,134880.0,131.4124,131.4124,131.3083,131.3178,134880.0
2019-07-15 13:50:00,138.77,138.84,138.75,138.8,129051.0,131.3178,131.384,131.2989,131.3462,129051.0
2019-07-15 14:00:00,138.8,138.87,138.76,138.84,231483.0,131.3462,131.4124,131.3083,131.384,231483.0
2019-07-15 14:10:00,138.84,139.0,138.81,138.98,374132.0,131.384,131.5354,131.3556,131.5165,374132.0
2019-07-15 14:20:00,138.98,139.0,138.89,138.98,212958.0,131.5165,131.5354,131.4313,131.5165,212958.0
2019-07-15 14:30:00,138.99,139.0,138.9,138.94,180678.0,131.526,131.5354,131.4408,131.4787,180678.0
2019-07-15 14:40:00,138.94,138.97,138.89,138.93,153221.0,131.4787,131.507,131.4313,131.4692,153221.0
2019-07-15 14:50:00,138.94,138.94,138.88,138.9,173872.0,131.4787,131.4787,131.4219,131.4408,173872.0
2019-07-15 15:00:00,138.91,139.0,138.89,138.96,323916.0,131.4503,131.5354,131.4313,131.4976,323916.0
2019-07-15 15:10:00,138.96,138.97,138.82,138.86,167539.0,131.4976,131.507,131.3651,131.403,167539.0
2019-07-15 15:20:00,138.85,138.9,138.82,138.85,233025.0,131.3935,131.4408,131.3651,131.3935,233025.0
2019-07-15 15:30:00,138.85,138.89,138.79,138.8,288399.0,131.3935,131.4313,131.3367,131.3462,288399.0
2019-07-15 15:40:00,138.79,138.92,138.79,138.87,357935.0,131.3367,131.4597,131.3367,131.4124,357935.0
2019-07-15 15:50:00,138.86,138.95,138.65,138.94,1350562.0,131.403,131.4881,131.2042,131.4787,1350562.0
2019-07-16 09:30:00,138.88,139.05,138.61,138.73,1135551.0,131.4219,131.5828,131.1664,131.2799,1135551.0
2019-07-16 09:40:00,138.73,138.81,138.54,138.6,525836.0,131.2799,131.3556,131.1001,131.1569,525836.0
2019-07-16 09:50:00,138.61,138.65,138.42,138.5,501009.0,131.1664,131.2042,130.9866,131.0623,501009.0
2019-07-16 10:00:00,138.51,138.54,138.06,138.2,617430.0,131.0718,131.1001,130.6459,130.7784,617430.0
2019-07-16 10:10:00,138.2,138.22,137.3,137.32,1037934.0,130.7784,130.7973,129.9267,129.9457,1037934.0
2019-07-16 10:20:00,137.32,137.81,137.31,137.74,587754.0,129.9457,130.4093,129.9362,130.3431,587754.0
2019-07-16 10:30:00,137.74,137.84,137.6,137.69,472789.0,130.3431,130.4377,130.2106,130.2958,472789.0
2019-07-16 10:40:00,137.69,137.81,137.67,137.76,363678.0,130.2958,130.4093,130.2769,130.362,363678.0
2019-07-16 10:50:00,137.77,137.81,137.52,137.59,495951.0,130.3715,130.4093,130.1349,130.2012,495951.0
2019-07-16 11:00:00,137.6,137.63,137.46,137.47,383841.0,130.2106,130.239,130.0781,130.0876,383841.0
2019-07-16 11:10:00,137.47,137.5,137.15,137.17,705626.0,130.0876,130.116,129.7848,129.8037,705626.0
2019-07-16 11:20:00,137.18,137.3,137.09,137.14,470031.0,129.8132,129.9267,129.728,129.7753,470031.0
2019-07-16 11:30:00,137.14,137.29,137.11,137.24,316758.0,129.7753,129.9173,129.7469,129.87,316758.0
2019-07-16 11:40:00,137.24,137.32,137.18,137.28,249257.0,129.87,129.9457,129.8132,129.9078,249257.0
2019-07-16 11:50:00,137.27,137.28,137.07,137.09,369553.0,129.8983,129.9078,129.7091,129.728,369553.0
2019-07-16 12:00:00,137.09,137.18,136.82,136.85,618095.0,129.728,129.8132,129.4725,129.5009,618095.0
2019-07-16 12:10:00,136.85,136.86,136.55,136.56,588059.0,129.5009,129.5104,129.217,129.2265,588059.0
2019-07-16 12:20:00,136.56,137.02,136.52,136.91,486284.0,129.2265,129.6618,129.1886,129.5577,486284.0
2019-07-16 12:30:00,136.91,137.07,136.85,137.06,334997.0,129.5577,129.7091,129.5009,129.6996,334997.0
2019-07-16 12:40:00,137.06,137.28,137.04,137.22,287923.0,129.6996,129.9078,129.6807,129.851,287923.0
2019-07-16 12:50:00,137.23,137.26,137.07,137.21,260400.0,129.8605,129.8889,129.7091,129.8416,260400.0
2019-07-16 13:00:00,137.21,137.46,137.21,137.39,369977.0,129.8416,130.0781,129.8416,130.0119,369977.0
2019-07-16 13:10:00,137.39,137.43,137.32,137.36,217722.0,130.0119,130.0497,129.9457,129.9835,217722.0
2019-07-16 13:20:00,137.37,137.4,137.28,137.28,184320.0,129.993,130.0214,129.9078,129.9078,184320.0
2019-07-16 13:30:00,137.28,137.45,137.28,137.35,164234.0,129.9078,130.0687,129.9078,129.974,164234.0
2019-07-16 13:40:00,137.35,137.35,137.11,137.13,204646.0,129.974,129.974,129.7469,129.7659,204646.0
2019-07-16 13:50:00,137.12,137.14,136.79,136.82,338727.0,129.7564,129.7753,129.4441,129.4725,338727.0
2019-07-16 14:00:00,136.81,137.06,136.79,136.96,325724.0,129.463,129.6996,129.4441,129.605,325724.0
2019-07-16 14:10:00,136.97,137.02,136.84,136.85,264061.0,129.6145,129.6618,129.4914,129.5009,264061.0
2019-07-16 14:20:00,136.84,136.94,136.66,136.72,504982.0,129.4914,129.5861,129.3211,129.3779,504982.0
2019-07-16 14:30:00,136.72,136.75,136.59,136.69,385795.0,129.3779,129.4063,129.2549,129.3495,385795.0
2019-07-16 14:40:00,136.68,136.91,136.66,136.9,262352.0,129.34,129.5577,129.3211,129.5482,262352.0
2019-07-16 14:50:00,136.91,137.03,136.9,136.94,275965.0,129.5577,129.6712,129.5482,129.5861,275965.0
2019-07-16 15:00:00,136.93,137.04,136.9,136.99,284510.0,129.5766,129.6807,129.5482,129.6334,284510.0
2019-07-16 15:10:00,137.0,137.05,136.95,136.97,450381.0,129.6428,129.6902,129.5955,129.6145,450381.0
2019-07-16 15:20:00,136.97,137.03,136.93,136.95,356302.0,129.6145,129.6712,129.5766,129.5955,356302.0
2019-07-16 15:30:00,136.95,137.02,136.92,136.98,333853.0,129.5955,129.6618,129.5671,129.6239,333853.0
2019-07-16 15:40:00,136.98,137.02,136.82,136.92,515597.0,129.6239,129.6618,129.4725,129.5671,515597.0
2019-07-16 15:50:00,136.93,137.18,136.93,137.08,1483351.0,129.5766,129.8132,129.5766,129.7185,1483351.0
2019-07-17 09:30:00,137.72,137.75,137.18,137.61,1239937.0,130.3242,130.3526,129.8132,130.2201,1239937.0
2019-07-17 09:40:00,137.6,137.67,137.29,137.51,507419.0,130.2106,130.2769,129.9173,130.1255,507419.0
2019-07-17 09:50:00,137.52,137.69,137.42,137.53,468547.0,130.1349,130.2958,130.0403,130.1444,468547.0
2019-07-17 10:00:00,137.54,137.93,137.51,137.75,442462.0,130.1538,130.5229,130.1255,130.3526,442462.0
2019-07-17 10:10:00,137.75,137.85,137.57,137.63,341878.0,130.3526,130.4472,130.1822,130.239,341878.0
2019-07-17 10:20:00,137.62,137.84,137.55,137.75,348178.0,130.2295,130.4377,130.1633,130.3526,348178.0
2019-07-17 10:30:00,137.74,137.91,137.7,137.77,419363.0,130.3431,130.504,130.3052,130.3715,419363.0
2019-07-17 10:40:00,137.78,137.79,137.31,137.31,418900.0,130.381,130.3904,129.9362,129.9362,418900.0
2019-07-17 10:50:00,137.31,137.41,137.13,137.14,555983.0,129.9362,130.0308,129.7659,129.7753,555983.0
2019-07-17 11:00:00,137.15,137.26,136.98,137.17,432909.0,129.7848,129.8889,129.6239,129.8037,432909.0
2019-07-17 11:10:00,137.17,137.24,137.0,137.08,301419.0,129.8037,129.87,129.6428,129.7185,301419.0
2019-07-17 11:20:00,137.08,137.26,137.05,137.06,270055.0,129.7185,129.8889,129.6902,129.6996,270055.0
2019-07-17 11:30:00,137.05,137.14,136.86,136.99,275490.0,129.6902,129.7753,129.5104,129.6334,275490.0
2019-07-17 11:40:00,136.99,137.21,136.93,137.2,294249.0,129.6334,129.8416,129.5766,129.8321,294249.0
2019-07-17 11:50:00,137.2,137.26,137.07,137.08,282810.0,129.8321,129.8889,129.7091,129.7185,282810.0
2019-07-17 12:00:00,137.08,137.16,137.05,137.07,223608.0,129.7185,129.7942,129.6902,129.7091,223608.0
2019-07-17 12:10:00,137.06,137.1,136.91,137.05,271535.0,129.6996,129.7375,129.5577,129.6902,271535.0
2019-07-17 12:20:00,137.05,137.1,136.95,137.01,131727.0,129.6902,129.7375,129.5955,129.6523,131727.0
2019-07-17 12:30:00,137.02,137.17,137.0,137.05,195479.0,129.6618,129.8037,129.6428,129.6902,195479.0
2019-07-17 12:40:00,137.06,137.07,136.9,136.91,257822.0,129.6996,129.7091,129.5482,129.5577,257822.0
2019-07-17 12:50:00,136.91,137.07,136.91,136.98,262282.0,129.5577,129.7091,129.5577,129.6239,262282.0
2019-07-17 13:00:00,136.99,137.13,136.9,136.97,335660.0,129.6334,129.7659,129.5482,129.6145,335660.0
2019-07-17 13:10:00,136.97,136.98,136.91,136.93,183048.0,129.6145,129.6239,129.5577,129.5766,183048.0
2019-07-17 13:20:00,136.93,137.05,136.92,137.03,129769.0,129.5766,129.6902,129.5671,129.6712,129769.0
2019-07-17 13:30:00,137.04,137.09,136.99,137.06,175517.0,129.6807,129.728,129.6334,129.6996,175517.0
2019-07-17 13:40:00,137.07,137.16,137.05,137.12,200647.0,129.7091,129.7942,129.6902,129.7564,200647.0
2019-07-17 13:50:00,137.11,137.17,137.06,137.17,136830.0,129.7469,129.8037,129.6996,129.8037,136830.0
2019-07-17 14:00:00,137.18,137.19,137.07,137.1,163373.0,129.8132,129.8226,129.7091,129.7375,163373.0
2019-07-17 14:10:00,137.1,137.14,137.0,137.05,167071.0,129.7375,129.7753,129.6428,129.6902,167071.0
2019-07-17 14:20:00,137.05,137.24,137.04,137.23,199239.0,129.6902,129.87,129.6807,129.8605,199239.0
2019-07-17 14:30:00,137.22,137.33,137.19,137.27,209900.0,129.851,129.9551,129.8226,129.8983,209900.0
2019-07-17 14:40:00,137.28,137.41,137.28,137.4,255537.0,129.9078,130.0308,129.9078,130.0214,255537.0
2019-07-17 14:50:00,137.4,137.41,137.24,137.32,203899.0,130.0214,130.0308,129.87,129.9457,203899.0
2019-07-17 15:00:00,137.31,137.32,137.11,137.27,278833.0,129.9362,129.9457,129.7469,129.8983,278833.0
2019-07-17 15:10:00,137.27,137.34,137.2,137.22,243876.0,129.8983,129.9646,129.8321,129.851,243876.0
2019-07-17 15:20:00,137.23,137.23,137.11,137.12,439538.0,129.8605,129.8605,129.7469,129.7564,439538.0
2019-07-17 15:30:00,137.13,137.3,137.1,137.13,488450.0,129.7659,129.9267,129.7375,129.7659,488450.0
2019-07-17 15:40:00,137.13,137.13,136.92,136.98,497787.0,129.7659,129.7659,129.5671,129.6239,497787.0
2019-07-17 15:50:00,136.97,137.03,136.22,136.22,2334046.0,129.6145,129.6712,128.9047,128.9047,2334046.0
2019-07-18 09:30:00,135.55,135.69,134.75,135.56,1420596.0,128.2707,128.4032,127.5137,128.2802,1420596.0
2019-07-18 09:40:00,135.56,136.11,135.56,136.09,508717.0,128.2802,128.8006,128.2802,128.7817,508717.0
2019-07-18 09:50:00,136.09,136.23,135.86,135.94,538797.0,128.7817,128.9142,128.5641,128.6398,538797.0
2019-07-18 10:00:00,135.94,136.27,135.75,136.12,474571.0,128.6398,128.952,128.46,128.8101,474571.0
2019-07-18 10:10:00,136.13,136.35,136.13,136.34,447003.0,128.8196,129.0277,128.8196,129.0183,447003.0
2019-07-18 10:20:00,136.34,136.45,136.02,136.04,554762.0,129.0183,129.1224,128.7155,128.7344,554762.0
2019-07-18 10:30:00,136.04,136.23,135.81,135.87,492408.0,128.7344,128.9142,128.5167,128.5735,492408.0
2019-07-18 10:40:00,135.87,136.1,135.77,135.93,514765.0,128.5735,128.7912,128.4789,128.6303,514765.0
2019-07-18 10:50:00,135.93,135.95,135.75,135.8,369769.0,128.6303,128.6492,128.46,128.5073,369769.0
2019-07-18 11:00:00,135.79,135.83,135.52,135.56,353270.0,128.4978,128.5357,128.2423,128.2802,353270.0
2019-07-18 11:10:00,135.56,135.65,135.53,135.56,414613.0,128.2802,128.3653,128.2518,128.2802,414613.0
2019-07-18 11:20:00,135.56,135.59,135.28,135.39,456304.0,128.2802,128.3086,128.0152,128.1193,456304.0
2019-07-18 11:30:00,135.38,135.39,135.18,135.27,482612.0,128.1098,128.1193,127.9206,128.0057,482612.0
2019-07-18 11:40:00,135.26,135.27,134.67,134.84,782504.0,127.9963,128.0057,127.438,127.5988,782504.0
2019-07-18 11:50:00,134.83,135.12,134.8,135.01,433485.0,127.5894,127.8638,127.561,127.7597,433485.0
2019-07-18 12:00:00,135.01,135.16,134.93,135.11,342844.0,127.7597,127.9017,127.684,127.8543,342844.0
2019-07-18 12:10:00,135.11,135.13,134.98,135.02,339014.0,127.8543,127.8733,127.7313,127.7692,339014.0
2019-07-18 12:20:00,135.02,135.18,134.97,135.02,381819.0,127.7692,127.9206,127.7219,127.7692,381819.0
2019-07-18 12:30:00,135.02,135.12,134.96,135.06,337524.0,127.7692,127.8638,127.7124,127.807,337524.0
2019-07-18 12:40:00,135.07,135.32,135.07,135.21,357948.0,127.8165,128.0531,127.8165,127.949,357948.0
2019-07-18 12:50:00,135.22,135.25,135.01,135.05,277018.0,127.9584,127.9868,127.7597,127.7976,277018.0
2019-07-18 13:00:00,135.05,135.12,134.98,135.02,306780.0,127.7976,127.8638,127.7313,127.7692,306780.0
2019-07-18 13:10:00,135.03,135.18,134.95,135.09,324041.0,127.7786,127.9206,127.7029,127.8354,324041.0
2019-07-18 13:20:00,135.08,135.28,134.95,135.19,502475.0,127.8259,128.0152,127.7029,127.93,502475.0
2019-07-18 13:30:00,135.19,135.27,135.07,135.15,297686.0,127.93,128.0057,127.8165,127.8922,297686.0
2019-07-18 13:40:00,135.15,135.15,135.0,135.0,285902.0,127.8922,127.8922,127.7502,127.7502,285902.0
2019-07-18 13:50:00,135.01,135.08,134.9,135.08,280694.0,127.7597,127.8259,127.6556,127.8259,280694.0
2019-07-18 14:00:00,135.09,135.27,135.08,135.27,374337.0,127.8354,128.0057,127.8259,128.0057,374337.0
2019-07-18 14:10:00,135.26,135.59,135.26,135.56,620798.0,127.9963,128.3086,127.9963,128.2802,620798.0
2019-07-18 14:20:00,135.57,135.8,135.56,135.68,545524.0,128.2896,128.5073,128.2802,128.3937,545524.0
2019-07-18 14:30:00,135.68,135.8,135.57,135.71,372556.0,128.3937,128.5073,128.2896,128.4221,372556.0
2019-07-18 14:40:00,135.72,136.0,135.7,135.9,523377.0,128.4316,128.6965,128.4127,128.6019,523377.0
2019-07-18 14:50:00,135.89,136.03,135.8,135.99,451146.0,128.5925,128.7249,128.5073,128.6871,451146.0
2019-07-18 15:00:00,135.98,136.27,135.97,136.03,627735.0,128.6776,128.952,128.6682,128.7249,627735.0
2019-07-18 15:10:00,136.02,136.03,135.74,135.8,485283.0,128.7155,128.7249,128.4505,128.5073,485283.0
2019-07-18 15:20:00,135.79,135.83,135.6,135.78,463371.0,128.4978,128.5357,128.318,128.4884,463371.0
2019-07-18 15:30:00,135.78,135.93,135.69,135.93,600711.0,128.4884,128.6303,128.4032,128.6303,600711.0
2019-07-18 15:40:00,135.93,136.0,135.83,135.9,663157.0,128.6303,128.6965,128.5357,128.6019,663157.0
2019-07-18 15:50:00,135.9,136.62,135.71,136.28,2295090.0,128.6019,129.2832,128.4221,128.9615,2295090.0
2019-07-19 09:30:00,140.21,140.67,138.91,138.95,6039016.0,132.6805,133.1158,131.4503,131.4881,6039016.0
2019-07-19 09:40:00,138.94,139.72,138.88,139.33,2247365.0,131.4787,132.2168,131.4219,131.8477,2247365.0
2019-07-19 09:50:00,139.33,139.43,138.94,139.34,1326719.0,131.8477,131.9423,131.4787,131.8572,1326719.0
2019-07-19 10:00:00,139.33,139.67,138.81,138.9,1455443.0,131.8477,132.1695,131.3556,131.4408,1455443.0
2019-07-19 10:10:00,138.91,139.34,138.82,139.15,1162131.0,131.4503,131.8572,131.3651,131.6774,1162131.0
2019-07-19 10:20:00,139.15,139.26,138.65,138.85,1157303.0,131.6774,131.7815,131.2042,131.3935,1157303.0
2019-07-19 10:30:00,138.87,139.05,138.6,138.69,852790.0,131.4124,131.5828,131.1569,131.2421,852790.0
2019-07-19 10:40:00,138.68,138.93,138.5,138.58,629199.0,131.2326,131.4692,131.0623,131.138,629199.0
2019-07-19 10:50:00,138.58,138.83,138.46,138.63,697597.0,131.138,131.3746,131.0244,131.1853,697597.0
2019-07-19 11:00:00,138.63,139.0,138.57,138.91,783230.0,131.1853,131.5354,131.1285,131.4503,783230.0
2019-07-19 11:10:00,138.91,139.2,138.85,139.13,696731.0,131.4503,131.7247,131.3935,131.6585,696731.0
2019-07-19 11:20:00,139.12,139.16,138.79,138.85,680242.0,131.649,131.6868,131.3367,131.3935,680242.0
2019-07-19 11:30:00,138.86,139.03,138.68,138.71,590932.0,131.403,131.5638,131.2326,131.261,590932.0
2019-07-19 11:40:00,138.71,138.71,138.04,138.21,1051759.0,131.261,131.261,130.627,130.7879,1051759.0
2019-07-19 11:50:00,138.22,138.33,138.09,138.25,501954.0,130.7973,130.9014,130.6743,130.8257,501954.0
2019-07-19 12:00:00,138.26,138.44,138.24,138.29,419476.0,130.8352,131.0055,130.8163,130.8636,419476.0
2019-07-19 12:10:00,138.29,138.36,138.19,138.28,451839.0,130.8636,130.9298,130.7689,130.8541,451839.0
2019-07-19 12:20:00,138.27,138.4,138.12,138.32,446500.0,130.8446,130.9677,130.7027,130.892,446500.0
2019-07-19 12:30:00,138.33,138.66,138.3,138.53,598450.0,130.9014,131.2137,130.873,131.0907,598450.0
2019-07-19 12:40:00,138.54,138.77,138.48,138.71,349495.0,131.1001,131.3178,131.0434,131.261,349495.0
2019-07-19 12:50:00,138.71,138.76,138.51,138.64,483567.0,131.261,131.3083,131.0718,131.1948,483567.0
2019-07-19 13:00:00,138.64,138.68,138.14,138.2,466664.0,131.1948,131.2326,130.7216,130.7784,466664.0
2019-07-19 13:10:00,138.2,138.28,138.07,138.2,412381.0,130.7784,130.8541,130.6554,130.7784,412381.0
2019-07-19 13:20:00,138.19,138.21,138.03,138.11,337830.0,130.7689,130.7879,130.6175,130.6932,337830.0
2019-07-19 13:30:00,138.12,138.22,137.8,137.9,626550.0,130.7027,130.7973,130.3999,130.4945,626550.0
2019-07-19 13:40:00,137.9,138.12,137.76,138.09,584252.0,130.4945,130.7027,130.362,130.6743,584252.0
2019-07-19 13:50:00,138.1,138.11,137.62,137.84,483792.0,130.6838,130.6932,130.2295,130.4377,483792.0
2019-07-19 14:00:00,137.84,137.9,137.33,137.35,535975.0,130.4377,130.4945,129.9551,129.974,535975.0
2019-07-19 14:10:00,137.34,137.43,137.13,137.14,790615.0,129.9646,130.0497,129.7659,129.7753,790615.0
2019-07-19 14:20:00,137.15,137.34,136.69,136.72,981624.0,129.7848,129.9646,129.3495,129.3779,981624.0
2019-07-19 14:30:00,136.72,137.0,136.61,136.82,754874.0,129.3779,129.6428,129.2738,129.4725,754874.0
2019-07-19 14:40:00,136.82,137.13,136.8,137.1,579453.0,129.4725,129.7659,129.4536,129.7375,579453.0
2019-07-19 14:50:00,137.1,137.28,136.95,137.0,606846.0,129.7375,129.9078,129.5955,129.6428,606846.0
2019-07-19 15:00:00,137.0,137.08,136.66,136.72,552002.0,129.6428,129.7185,129.3211,129.3779,552002.0
2019-07-19 15:10:00,136.73,136.82,136.58,136.61,678810.0,129.3873,129.4725,129.2454,129.2738,678810.0
2019-07-19 15:20:00,136.6,136.96,136.46,136.94,1140334.0,129.2643,129.605,129.1318,129.5861,1140334.0
2019-07-19 15:30:00,136.95,137.11,136.72,136.89,791484.0,129.5955,129.7469,129.3779,129.5387,791484.0
2019-07-19 15:40:00,136.89,137.11,136.62,136.67,962485.0,129.5387,129.7469,129.2832,129.3306,962485.0
2019-07-19 15:50:00,136.67,136.87,136.45,136.62,2183696.0,129.3306,129.5198,129.1224,129.2832,2183696.0
2019-07-22 09:30:00,137.39,138.1,137.33,138.09,1976164.0,130.0119,130.6838,129.9551,130.6743,1976164.0
2019-07-22 09:40:00,138.09,138.36,137.91,138.15,1026160.0,130.6743,130.9298,130.504,130.7311,1026160.0
2019-07-22 09:50:00,138.16,138.75,138.15,138.67,1140223.0,130.7405,131.2989,130.7311,131.2232,1140223.0
2019-07-22 10:00:00,138.67,139.19,138.67,138.99,1079767.0,131.2232,131.7152,131.2232,131.526,1079767.0
2019-07-22 10:10:00,138.98,139.07,138.77,138.83,779221.0,131.5165,131.6017,131.3178,131.3746,779221.0
2019-07-22 10:20:00,138.83,138.89,138.53,138.81,732359.0,131.3746,131.4313,131.0907,131.3556,732359.0
2019-07-22 10:30:00,138.83,139.1,138.81,138.93,608170.0,131.3746,131.6301,131.3556,131.4692,608170.0
2019-07-22 10:40:00,138.94,138.98,138.39,138.5,612082.0,131.4787,131.5165,130.9582,131.0623,612082.0
2019-07-22 10:50:00,138.49,138.53,138.31,138.4,498103.0,131.0528,131.0907,130.8825,130.9677,498103.0
2019-07-22 11:00:00,138.4,138.51,138.22,138.42,452243.0,130.9677,131.0718,130.7973,130.9866,452243.0
2019-07-22 11:10:00,138.43,138.48,138.19,138.32,331947.0,130.996,131.0434,130.7689,130.892,331947.0
2019-07-22 11:20:00,138.33,138.38,138.14,138.36,321803.0,130.9014,130.9487,130.7216,130.9298,321803.0
2019-07-22 11:30:00,138.35,138.43,138.21,138.35,300201.0,130.9203,130.996,130.7879,130.9203,300201.0
2019-07-22 11:40:00,138.36,138.6,138.26,138.56,358808.0,130.9298,131.1569,130.8352,131.1191,358808.0
2019-07-22 11:50:00,138.56,138.64,138.43,138.59,269135.0,131.1191,131.1948,130.996,131.1475,269135.0
2019-07-22 12:00:00,138.59,138.63,138.33,138.34,240864.0,131.1475,131.1853,130.9014,130.9109,240864.0
2019-07-22 12:10:00,138.34,138.62,138.32,138.52,250912.0,130.9109,131.1758,130.892,131.0812,250912.0
2019-07-22 12:20:00,138.52,138.58,138.43,138.45,229452.0,131.0812,131.138,130.996,131.015,229452.0
2019-07-22 12:30:00,138.46,138.55,138.37,138.46,179636.0,131.0244,131.1096,130.9393,131.0244,179636.0
2019-07-22 12:40:00,138.46,138.53,138.42,138.43,184301.0,131.0244,131.0907,130.9866,130.996,184301.0
2019-07-22 12:50:00,138.44,138.45,138.31,138.38,220526.0,131.0055,131.015,130.8825,130.9487,220526.0
2019-07-22 13:00:00,138.38,138.42,138.15,138.22,227975.0,130.9487,130.9866,130.7311,130.7973,227975.0
2019-07-22 13:10:00,138.22,138.3,138.19,138.23,172467.0,130.7973,130.873,130.7689,130.8068,172467.0
2019-07-22 13:20:00,138.23,138.25,138.16,138.18,123770.0,130.8068,130.8257,130.7405,130.7595,123770.0
2019-07-22 13:30:00,138.19,138.25,138.12,138.17,217716.0,130.7689,130.8257,130.7027,130.75,217716.0
2019-07-22 13:40:00,138.17,138.23,138.04,138.09,230660.0,130.75,130.8068,130.627,130.6743,230660.0
2019-07-22 13:50:00,138.09,138.22,138.08,138.17,196739.0,130.6743,130.7973,130.6648,130.75,196739.0
2019-07-22 14:00:00,138.18,138.33,138.17,138.25,270582.0,130.7595,130.9014,130.75,130.8257,270582.0
2019-07-22 14:10:00,138.26,138.27,138.16,138.19,244829.0,130.8352,130.8446,130.7405,130.7689,244829.0
2019-07-22 14:20:00,138.19,138.22,138.17,138.19,143736.0,130.7689,130.7973,130.75,130.7689,143736.0
2019-07-22 14:30:00,138.19,138.28,138.12,138.15,233380.0,130.7689,130.8541,130.7027,130.7311,233380.0
2019-07-22 14:40:00,138.15,138.35,138.14,138.34,169464.0,130.7311,130.9203,130.7216,130.9109,169464.0
2019-07-22 14:50:00,138.35,138.47,138.34,138.45,201651.0,130.9203,131.0339,130.9109,131.015,201651.0
2019-07-22 15:00:00,138.44,138.8,138.43,138.68,510148.0,131.0055,131.3462,130.996,131.2326,510148.0
2019-07-22 15:10:00,138.68,138.69,138.53,138.63,261230.0,131.2326,131.2421,131.0907,131.1853,261230.0
2019-07-22 15:20:00,138.63,138.65,138.4,138.45,275737.0,131.1853,131.2042,130.9677,131.015,275737.0
2019-07-22 15:30:00,138.44,138.46,138.29,138.37,402632.0,131.0055,131.0244,130.8636,130.9393,402632.0
2019-07-22 15:40:00,138.36,138.47,138.33,138.44,421645.0,130.9298,131.0339,130.9014,131.0055,421645.0
2019-07-22 15:50:00,138.44,138.55,138.34,138.43,1086935.0,131.0055,131.1096,130.9109,130.996,1086935.0
2019-07-23 09:30:00,139.77,139.99,138.76,138.79,1570385.0,132.2641,132.4723,131.3083,131.3367,1570385.0
2019-07-23 09:40:00,138.78,138.78,138.39,138.47,823792.0,131.3273,131.3273,130.9582,131.0339,823792.0
2019-07-23 09:50:00,138.47,138.48,138.15,138.26,536487.0,131.0339,131.0434,130.7311,130.8352,536487.0
2019-07-23 10:00:00,138.25,138.6,138.22,138.25,552645.0,130.8257,131.1569,130.7973,130.8257,552645.0
2019-07-23 10:10:00,138.24,138.26,138.03,138.17,426290.0,130.8163,130.8352,130.6175,130.75,426290.0
2019-07-23 10:20:00,138.17,138.37,138.08,138.32,403391.0,130.75,130.9393,130.6648,130.892,403391.0
2019-07-23 10:30:00,138.33,138.69,138.29,138.69,302883.0,130.9014,131.2421,130.8636,131.2421,302883.0
2019-07-23 10:40:00,138.69,138.78,138.66,138.69,311194.0,131.2421,131.3273,131.2137,131.2421,311194.0
2019-07-23 10:50:00,138.69,138.97,138.67,138.85,267251.0,131.2421,131.507,131.2232,131.3935,267251.0
2019-07-23 11:00:00,138.85,138.87,138.58,138.68,271135.0,131.3935,131.4124,131.138,131.2326,271135.0
2019-07-23 11:10:00,138.68,138.82,138.68,138.79,194001.0,131.2326,131.3651,131.2326,131.3367,194001.0
2019-07-23 11:20:00,138.79,138.94,138.75,138.77,276787.0,131.3367,131.4787,131.2989,131.3178,276787.0
2019-07-23 11:30:00,138.76,138.83,138.46,138.62,308806.0,131.3083,131.3746,131.0244,131.1758,308806.0
2019-07-23 11:40:00,138.62,138.67,138.47,138.61,198228.0,131.1758,131.2232,131.0339,131.1664,198228.0
2019-07-23 11:50:00,138.61,138.64,138.46,138.56,209882.0,131.1664,131.1948,131.0244,131.1191,209882.0
2019-07-23 12:00:00,138.56,138.57,138.2,138.36,295585.0,131.1191,131.1285,130.7784,130.9298,295585.0
2019-07-23 12:10:00,138.36,138.47,138.28,138.44,225500.0,130.9298,131.0339,130.8541,131.0055,225500.0
2019-07-23 12:20:00,138.44,138.57,138.24,138.3,206421.0,131.0055,131.1285,130.8163,130.873,206421.0
2019-07-23 12:30:00,138.29,138.45,138.22,138.38,129943.0,130.8636,131.015,130.7973,130.9487,129943.0
2019-07-23 12:40:00,138.38,138.57,138.34,138.57,144070.0,130.9487,131.1285,130.9109,131.1285,144070.0
2019-07-23 12:50:00,138.56,138.61,138.49,138.56,201360.0,131.1191,131.1664,131.0528,131.1191,201360.0
2019-07-23 13:00:00,138.58,138.68,138.5,138.63,174249.0,131.138,131.2326,131.0623,131.1853,174249.0
2019-07-23 13:10:00,138.63,138.73,138.59,138.67,149124.0,131.1853,131.2799,131.1475,131.2232,149124.0
2019-07-23 13:20:00,138.67,138.75,138.57,138.62,189211.0,131.2232,131.2989,131.1285,131.1758,189211.0
2019-07-23 13:30:00,138.62,138.7,138.59,138.7,126094.0,131.1758,131.2515,131.1475,131.2515,126094.0
2019-07-23 13:40:00,138.69,139.03,138.68,138.91,621741.0,131.2421,131.5638,131.2326,131.4503,621741.0
2019-07-23 13:50:00,138.91,139.13,138.85,139.08,390991.0,131.4503,131.6585,131.3935,131.6111,390991.0
2019-07-23 14:00:00,139.08,139.14,138.87,138.87,274702.0,131.6111,131.6679,131.4124,131.4124,274702.0
2019-07-23 14:10:00,138.88,138.97,138.83,138.91,142642.0,131.4219,131.507,131.3746,131.4503,142642.0
2019-07-23 14:20:00,138.91,138.96,138.83,138.88,139348.0,131.4503,131.4976,131.3746,131.4219,139348.0
2019-07-23 14:30:00,138.88,138.95,138.82,138.92,186274.0,131.4219,131.4881,131.3651,131.4597,186274.0
2019-07-23 14:40:00,138.93,139.09,138.92,139.04,298053.0,131.4692,131.6206,131.4597,131.5733,298053.0
2019-07-23 14:50:00,139.05,139.15,139.01,139.09,236007.0,131.5828,131.6774,131.5449,131.6206,236007.0
2019-07-23 15:00:00,139.09,139.11,138.95,139.03,313625.0,131.6206,131.6395,131.4881,131.5638,313625.0
2019-07-23 15:10:00,139.02,139.05,138.93,138.97,391567.0,131.5544,131.5828,131.4692,131.507,391567.0
2019-07-23 15:20:00,138.97,139.14,138.95,139.06,340198.0,131.507,131.6679,131.4881,131.5922,340198.0
2019-07-23 15:30:00,139.06,139.23,139.06,139.12,351668.0,131.5922,131.7531,131.5922,131.649,351668.0
2019-07-23 15:40:00,139.12,139.18,139.03,139.13,464518.0,131.649,131.7058,131.5638,131.6585,464518.0
2019-07-23 15:50:00,139.13,139.29,139.12,139.29,855409.0,131.6585,131.8099,131.649,131.8099,855409.0
2019-07-24 09:30:00,138.88,139.7,138.85,139.5,1135976.0,131.4219,132.1978,131.3935,132.0086,1135976.0
2019-07-24 09:40:00,139.51,139.71,139.4,139.63,630503.0,132.018,132.2073,131.914,132.1316,630503.0
2019-07-24 09:50:00,139.64,139.91,139.59,139.76,556511.0,132.1411,132.3966,132.0938,132.2546,556511.0
2019-07-24 10:00:00,139.76,139.79,139.51,139.63,351167.0,132.2546,132.283,132.018,132.1316,351167.0
2019-07-24 10:10:00,139.63,139.66,139.46,139.51,384250.0,132.1316,132.16,131.9707,132.018,384250.0
2019-07-24 10:20:00,139.51,139.69,139.49,139.65,329799.0,132.018,132.1884,131.9991,132.1505,329799.0
2019-07-24 10:30:00,139.65,139.86,139.61,139.78,438332.0,132.1505,132.3493,132.1127,132.2735,438332.0
2019-07-24 10:40:00,139.78,139.81,139.69,139.77,315968.0,132.2735,132.3019,132.1884,132.2641,315968.0
2019-07-24 10:50:00,139.77,139.8,139.58,139.69,362629.0,132.2641,132.2925,132.0843,132.1884,362629.0
2019-07-24 11:00:00,139.69,139.71,139.53,139.62,250340.0,132.1884,132.2073,132.037,132.1221,250340.0
2019-07-24 11:10:00,139.61,139.69,139.56,139.65,162938.0,132.1127,132.1884,132.0654,132.1505,162938.0
2019-07-24 11:20:00,139.64,139.68,139.55,139.68,157555.0,132.1411,132.1789,132.0559,132.1789,157555.0
2019-07-24 11:30:00,139.68,139.88,139.66,139.85,242314.0,132.1789,132.3682,132.16,132.3398,242314.0
2019-07-24 11:40:00,139.85,139.88,139.75,139.87,203497.0,132.3398,132.3682,132.2452,132.3587,203497.0
2019-07-24 11:50:00,139.86,139.88,139.71,139.81,141446.0,132.3493,132.3682,132.2073,132.3019,141446.0
2019-07-24 12:00:00,139.82,139.98,139.8,139.97,226110.0,132.3114,132.4628,132.2925,132.4533,226110.0
2019-07-24 12:10:00,139.97,140.09,139.79,139.9,701064.0,132.4533,132.5669,132.283,132.3871,701064.0
2019-07-24 12:20:00,139.9,140.05,139.87,140.02,305853.0,132.3871,132.5291,132.3587,132.5007,305853.0
2019-07-24 12:30:00,140.02,140.08,139.98,140.01,210110.0,132.5007,132.5574,132.4628,132.4912,210110.0
2019-07-24 12:40:00,140.01,140.14,140.0,140.1,222377.0,132.4912,132.6142,132.4817,132.5764,222377.0
2019-07-24 12:50:00,140.1,140.19,140.06,140.13,197137.0,132.5764,132.6615,132.5385,132.6048,197137.0
2019-07-24 13:00:00,140.13,140.15,140.01,140.12,219917.0,132.6048,132.6237,132.4912,132.5953,219917.0
2019-07-24 13:10:00,140.11,140.12,140.02,140.06,190451.0,132.5858,132.5953,132.5007,132.5385,190451.0
2019-07-24 13:20:00,140.07,140.11,140.01,140.06,147171.0,132.548,132.5858,132.4912,132.5385,147171.0
2019-07-24 13:30:00,140.06,140.1,139.92,139.95,191942.0,132.5385,132.5764,132.406,132.4344,191942.0
2019-07-24 13:40:00,139.95,140.03,139.88,140.03,142078.0,132.4344,132.5101,132.3682,132.5101,142078.0
2019-07-24 13:50:00,140.03,140.04,139.89,140.02,156525.0,132.5101,132.5196,132.3776,132.5007,156525.0
2019-07-24 14:00:00,140.03,140.16,140.0,140.02,219808.0,132.5101,132.6331,132.4817,132.5007,219808.0
2019-07-24 14:10:00,140.01,140.04,139.76,139.82,362316.0,132.4912,132.5196,132.2546,132.3114,362316.0
2019-07-24 14:20:00,139.83,139.96,139.79,139.95,165361.0,132.3209,132.4439,132.283,132.4344,165361.0
2019-07-24 14:30:00,139.96,140.05,139.93,140.03,192151.0,132.4439,132.5291,132.4155,132.5101,192151.0
2019-07-24 14:40:00,140.02,140.06,139.96,140.04,194587.0,132.5007,132.5385,132.4439,132.5196,194587.0
2019-07-24 14:50:00,140.04,140.23,140.03,140.22,348531.0,132.5196,132.6994,132.5101,132.6899,348531.0
2019-07-24 15:00:00,140.23,140.39,140.17,140.32,327955.0,132.6994,132.8508,132.6426,132.7846,327955.0
2019-07-24 15:10:00,140.32,140.56,140.32,140.4,554634.0,132.7846,133.0117,132.7846,132.8603,554634.0
2019-07-24 15:20:00,140.4,140.43,140.28,140.39,409610.0,132.8603,132.8886,132.7467,132.8508,409610.0
2019-07-24 15:30:00,140.39,140.45,140.34,140.42,395542.0,132.8508,132.9076,132.8035,132.8792,395542.0
2019-07-24 15:40:00,140.42,140.46,140.32,140.43,431128.0,132.8792,132.917,132.7846,132.8886,431128.0
2019-07-24 15:50:00,140.44,140.74,140.37,140.72,1341926.0,132.8981,133.182,132.8319,133.1631,1341926.0
2019-07-25 09:30:00,140.43,140.47,139.57,139.72,1470567.0,132.8886,132.9265,132.0748,132.2168,1470567.0
2019-07-25 09:40:00,139.72,139.74,139.32,139.55,698841.0,132.2168,132.2357,131.8383,132.0559,698841.0
2019-07-25 09:50:00,139.54,139.8,139.5,139.75,575730.0,132.0464,132.2925,132.0086,132.2452,575730.0
2019-07-25 10:00:00,139.76,140.09,139.67,139.96,549956.0,132.2546,132.5669,132.1695,132.4439,549956.0
2019-07-25 10:10:00,139.97,140.05,139.78,139.88,404445.0,132.4533,132.5291,132.2735,132.3682,404445.0
2019-07-25 10:20:00,139.89,139.98,139.73,139.87,362123.0,132.3776,132.4628,132.2262,132.3587,362123.0
2019-07-25 10:30:00,139.89,140.44,139.88,140.4,377724.0,132.3776,132.8981,132.3682,132.8603,377724.0
2019-07-25 10:40:00,140.41,140.54,140.29,140.31,355583.0,132.8697,132.9927,132.7562,132.7751,355583.0
2019-07-25 10:50:00,140.31,140.6,140.17,140.44,479507.0,132.7751,133.0495,132.6426,132.8981,479507.0
2019-07-25 11:00:00,140.43,140.61,140.32,140.36,413559.0,132.8886,133.059,132.7846,132.8224,413559.0
2019-07-25 11:10:00,140.39,140.52,140.21,140.24,245663.0,132.8508,132.9738,132.6805,132.7088,245663.0
2019-07-25 11:20:00,140.24,140.36,140.13,140.33,218056.0,132.7088,132.8224,132.6048,132.794,218056.0
2019-07-25 11:30:00,140.34,140.43,140.2,140.31,277535.0,132.8035,132.8886,132.671,132.7751,277535.0
2019-07-25 11:40:00,140.3,140.53,140.2,140.21,184533.0,132.7656,132.9833,132.671,132.6805,184533.0
2019-07-25 11:50:00,140.2,140.35,140.11,140.33,196465.0,132.671,132.8129,132.5858,132.794,196465.0
2019-07-25 12:00:00,140.33,140.34,140.15,140.19,219098.0,132.794,132.8035,132.6237,132.6615,219098.0
2019-07-25 12:10:00,140.19,140.47,140.18,140.47,210607.0,132.6615,132.9265,132.6521,132.9265,210607.0
2019-07-25 12:20:00,140.47,140.49,140.3,140.3,138507.0,132.9265,132.9454,132.7656,132.7656,138507.0
2019-07-25 12:30:00,140.31,140.34,139.83,139.85,473025.0,132.7751,132.8035,132.3209,132.3398,473025.0
2019-07-25 12:40:00,139.85,140.0,139.53,139.94,461167.0,132.3398,132.4817,132.037,132.425,461167.0
2019-07-25 12:50:00,139.94,140.0,139.69,139.81,402927.0,132.425,132.4817,132.1884,132.3019,402927.0
2019-07-25 13:00:00,139.82,139.87,139.7,139.84,234226.0,132.3114,132.3587,132.1978,132.3303,234226.0
2019-07-25 13:10:00,139.84,139.9,139.75,139.86,126601.0,132.3303,132.3871,132.2452,132.3493,126601.0
2019-07-25 13:20:00,139.85,139.96,139.74,139.95,174773.0,132.3398,132.4439,132.2357,132.4344,174773.0
2019-07-25 13:30:00,139.97,140.18,139.95,140.12,336745.0,132.4533,132.6521,132.4344,132.5953,336745.0
2019-07-25 13:40:00,140.11,140.28,140.11,140.16,140979.0,132.5858,132.7467,132.5858,132.6331,140979.0
2019-07-25 13:50:00,140.15,140.19,139.97,139.98,160651.0,132.6237,132.6615,132.4533,132.4628,160651.0
2019-07-25 14:00:00,139.99,140.34,139.99,140.31,159246.0,132.4723,132.8035,132.4723,132.7751,159246.0
2019-07-25 14:10:00,140.32,140.43,140.28,140.38,235631.0,132.7846,132.8886,132.7467,132.8413,235631.0
2019-07-25 14:20:00,140.39,140.47,140.31,140.39,227480.0,132.8508,132.9265,132.7751,132.8508,227480.0
2019-07-25 14:30:00,140.39,140.43,140.26,140.3,186793.0,132.8508,132.8886,132.7278,132.7656,186793.0
2019-07-25 14:40:00,140.31,140.34,140.18,140.24,136837.0,132.7751,132.8035,132.6521,132.7088,136837.0
2019-07-25 14:50:00,140.23,140.27,140.05,140.21,201093.0,132.6994,132.7372,132.5291,132.6805,201093.0
2019-07-25 15:00:00,140.2,140.33,139.99,140.0,283332.0,132.671,132.794,132.4723,132.4817,283332.0
2019-07-25 15:10:00,140.01,140.2,139.96,140.18,191641.0,132.4912,132.671,132.4439,132.6521,191641.0
2019-07-25 15:20:00,140.19,140.3,140.1,140.28,223245.0,132.6615,132.7656,132.5764,132.7467,223245.0
2019-07-25 15:30:00,140.28,140.41,140.19,140.19,331765.0,132.7467,132.8697,132.6615,132.6615,331765.0
2019-07-25 15:40:00,140.18,140.31,140.14,140.26,343542.0,132.6521,132.7751,132.6142,132.7278,343542.0
2019-07-25 15:50:00,140.25,140.37,140.03,140.19,1275536.0,132.7183,132.8319,132.5101,132.6615,1275536.0
2019-07-26 09:30:00,140.37,140.95,140.3,140.78,958173.0,132.8319,133.3807,132.7656,133.2198,958173.0
2019-07-26 09:40:00,140.79,140.9,140.55,140.74,413462.0,133.2293,133.3334,133.0022,133.182,413462.0
2019-07-26 09:50:00,140.75,140.83,140.63,140.81,333809.0,133.1915,133.2672,133.0779,133.2482,333809.0
2019-07-26 10:00:00,140.8,140.87,140.53,140.56,488058.0,133.2388,133.305,132.9833,133.0117,488058.0
2019-07-26 10:10:00,140.56,140.82,140.4,140.75,355709.0,133.0117,133.2577,132.8603,133.1915,355709.0
2019-07-26 10:20:00,140.74,140.85,140.71,140.84,320370.0,133.182,133.2861,133.1536,133.2766,320370.0
2019-07-26 10:30:00,140.84,140.84,140.6,140.71,402680.0,133.2766,133.2766,133.0495,133.1536,402680.0
2019-07-26 10:40:00,140.7,140.77,140.54,140.58,303305.0,133.1441,133.2104,132.9927,133.0306,303305.0
2019-07-26 10:50:00,140.59,140.77,140.57,140.72,189419.0,133.0401,133.2104,133.0211,133.1631,189419.0
2019-07-26 11:00:00,140.71,140.8,140.65,140.67,302949.0,133.1536,133.2388,133.0968,133.1158,302949.0
2019-07-26 11:10:00,140.68,140.74,140.57,140.65,254620.0,133.1252,133.182,133.0211,133.0968,254620.0
2019-07-26 11:20:00,140.64,140.92,140.64,140.89,274599.0,133.0874,133.3523,133.0874,133.3239,274599.0
2019-07-26 11:30:00,140.89,141.2,140.87,141.19,519278.0,133.3239,133.6173,133.305,133.6078,519278.0
2019-07-26 11:40:00,141.19,141.23,141.0,141.01,264871.0,133.6078,133.6457,133.428,133.4375,264871.0
2019-07-26 11:50:00,141.01,141.18,140.97,141.16,235075.0,133.4375,133.5984,133.3996,133.5794,235075.0
2019-07-26 12:00:00,141.17,141.18,141.09,141.17,206970.0,133.5889,133.5984,133.5132,133.5889,206970.0
2019-07-26 12:10:00,141.18,141.25,141.12,141.21,351610.0,133.5984,133.6646,133.5416,133.6268,351610.0
2019-07-26 12:20:00,141.2,141.28,141.18,141.22,183805.0,133.6173,133.693,133.5984,133.6362,183805.0
2019-07-26 12:30:00,141.21,141.24,141.03,141.05,211088.0,133.6268,133.6551,133.4564,133.4753,211088.0
2019-07-26 12:40:00,141.06,141.18,141.01,141.17,164982.0,133.4848,133.5984,133.4375,133.5889,164982.0
2019-07-26 12:50:00,141.17,141.2,141.09,141.16,163035.0,133.5889,133.6173,133.5132,133.5794,163035.0
2019-07-26 13:00:00,141.17,141.24,141.12,141.19,163569.0,133.5889,133.6551,133.5416,133.6078,163569.0
2019-07-26 13:10:00,141.17,141.33,141.17,141.24,233919.0,133.5889,133.7403,133.5889,133.6551,233919.0
2019-07-26 13:20:00,141.24,141.47,141.24,141.43,309587.0,133.6551,133.8728,133.6551,133.8349,309587.0
2019-07-26 13:30:00,141.43,141.5,141.4,141.44,233883.0,133.8349,133.9012,133.8066,133.8444,233883.0
2019-07-26 13:40:00,141.44,141.46,141.33,141.34,144288.0,133.8444,133.8633,133.7403,133.7498,144288.0
2019-07-26 13:50:00,141.35,141.5,141.32,141.49,219548.0,133.7592,133.9012,133.7308,133.8917,219548.0
2019-07-26 14:00:00,141.5,141.5,141.44,141.48,177981.0,133.9012,133.9012,133.8444,133.8823,177981.0
2019-07-26 14:10:00,141.49,141.51,141.45,141.48,197580.0,133.8917,133.9106,133.8539,133.8823,197580.0
2019-07-26 14:20:00,141.48,141.49,141.41,141.43,187300.0,133.8823,133.8917,133.816,133.8349,187300.0
2019-07-26 14:30:00,141.42,141.5,141.41,141.48,172886.0,133.8255,133.9012,133.816,133.8823,172886.0
2019-07-26 14:40:00,141.48,141.53,141.4,141.52,256739.0,133.8823,133.9296,133.8066,133.9201,256739.0
2019-07-26 14:50:00,141.52,141.58,141.5,141.57,216693.0,133.9201,133.9769,133.9012,133.9674,216693.0
2019-07-26 15:00:00,141.57,141.61,141.51,141.56,252166.0,133.9674,134.0053,133.9106,133.958,252166.0
2019-07-26 15:10:00,141.56,141.59,141.49,141.5,308824.0,133.958,133.9863,133.8917,133.9012,308824.0
2019-07-26 15:20:00,141.49,141.59,141.43,141.46,262620.0,133.8917,133.9863,133.8349,133.8633,262620.0
2019-07-26 15:30:00,141.46,141.53,141.42,141.52,291905.0,133.8633,133.9296,133.8255,133.9201,291905.0
2019-07-26 15:40:00,141.52,141.59,141.48,141.59,344228.0,133.9201,133.9863,133.8823,133.9863,344228.0
2019-07-26 15:50:00,141.59,141.68,141.3,141.34,1126626.0,133.9863,134.0715,133.7119,133.7498,1126626.0
2019-07-29 09:30:00,141.49,141.51,140.61,140.82,1115030.0,133.8917,133.9106,133.059,133.2577,1115030.0
2019-07-29 09:40:00,140.82,140.82,140.18,140.22,680682.0,133.2577,133.2577,132.6521,132.6899,680682.0
2019-07-29 09:50:00,140.23,140.24,139.66,139.83,673161.0,132.6994,132.7088,132.16,132.3209,673161.0
2019-07-29 10:00:00,139.83,139.97,139.58,139.59,540000.0,132.3209,132.4533,132.0843,132.0938,540000.0
2019-07-29 10:10:00,139.59,139.87,139.36,139.76,856458.0,132.0938,132.3587,131.8761,132.2546,856458.0
2019-07-29 10:20:00,139.75,140.1,139.74,140.04,364438.0,132.2452,132.5764,132.2357,132.5196,364438.0
2019-07-29 10:30:00,140.04,140.36,139.93,140.28,338670.0,132.5196,132.8224,132.4155,132.7467,338670.0
2019-07-29 10:40:00,140.28,140.43,140.15,140.42,260151.0,132.7467,132.8886,132.6237,132.8792,260151.0
2019-07-29 10:50:00,140.43,140.43,139.95,140.03,297247.0,132.8886,132.8886,132.4344,132.5101,297247.0
2019-07-29 11:00:00,140.04,140.24,139.99,140.17,218956.0,132.5196,132.7088,132.4723,132.6426,218956.0
2019-07-29 11:10:00,140.18,140.48,140.11,140.46,216703.0,132.6521,132.936,132.5858,132.917,216703.0
2019-07-29 11:20:00,140.48,140.57,140.35,140.53,264284.0,132.936,133.0211,132.8129,132.9833,264284.0
2019-07-29 11:30:00,140.53,140.67,140.46,140.6,232487.0,132.9833,133.1158,132.917,133.0495,232487.0
2019-07-29 11:40:00,140.6,140.75,140.59,140.72,177381.0,133.0495,133.1915,133.0401,133.1631,177381.0
2019-07-29 11:50:00,140.72,140.85,140.65,140.69,155140.0,133.1631,133.2861,133.0968,133.1347,155140.0
2019-07-29 12:00:00,140.7,140.73,140.57,140.58,142428.0,133.1441,133.1725,133.0211,133.0306,142428.0
2019-07-29 12:10:00,140.59,140.62,140.49,140.53,161861.0,133.0401,133.0684,132.9454,132.9833,161861.0
2019-07-29 12:20:00,140.53,140.63,140.44,140.59,239504.0,132.9833,133.0779,132.8981,133.0401,239504.0
2019-07-29 12:30:00,140.59,140.65,140.5,140.5,128706.0,133.0401,133.0968,132.9549,132.9549,128706.0
2019-07-29 12:40:00,140.51,140.75,140.49,140.75,185294.0,132.9643,133.1915,132.9454,133.1915,185294.0
2019-07-29 12:50:00,140.75,140.91,140.74,140.91,182452.0,133.1915,133.3429,133.182,133.3429,182452.0
2019-07-29 13:00:00,140.9,140.99,140.87,140.92,202393.0,133.3334,133.4186,133.305,133.3523,202393.0
2019-07-29 13:10:00,140.92,141.14,140.92,141.06,247391.0,133.3523,133.5605,133.3523,133.4848,247391.0
2019-07-29 13:20:00,141.06,141.09,141.01,141.06,93974.0,133.4848,133.5132,133.4375,133.4848,93974.0
2019-07-29 13:30:00,141.06,141.12,140.97,141.03,140404.0,133.4848,133.5416,133.3996,133.4564,140404.0
2019-07-29 13:40:00,141.03,141.14,140.98,141.13,182694.0,133.4564,133.5605,133.4091,133.5511,182694.0
2019-07-29 13:50:00,141.13,141.13,141.04,141.07,118363.0,133.5511,133.5511,133.4659,133.4943,118363.0
2019-07-29 14:00:00,141.06,141.12,141.01,141.01,141087.0,133.4848,133.5416,133.4375,133.4375,141087.0
2019-07-29 14:10:00,141.01,141.09,141.0,141.03,115157.0,133.4375,133.5132,133.428,133.4564,115157.0
2019-07-29 14:20:00,141.04,141.11,141.0,141.08,139698.0,133.4659,133.5321,133.428,133.5037,139698.0
2019-07-29 14:30:00,141.08,141.13,141.02,141.11,123372.0,133.5037,133.5511,133.447,133.5321,123372.0
2019-07-29 14:40:00,141.11,141.11,140.95,140.97,152850.0,133.5321,133.5321,133.3807,133.3996,152850.0
2019-07-29 14:50:00,140.97,141.13,140.97,141.11,174017.0,133.3996,133.5511,133.3996,133.5321,174017.0
2019-07-29 15:00:00,141.11,141.18,141.01,141.07,214436.0,133.5321,133.5984,133.4375,133.4943,214436.0
2019-07-29 15:10:00,141.07,141.08,140.98,141.06,163062.0,133.4943,133.5037,133.4091,133.4848,163062.0
2019-07-29 15:20:00,141.05,141.1,141.02,141.09,148746.0,133.4753,133.5227,133.447,133.5132,148746.0
2019-07-29 15:30:00,141.1,141.25,141.06,141.23,263698.0,133.5227,133.6646,133.4848,133.6457,263698.0
2019-07-29 15:40:00,141.22,141.28,141.16,141.21,304997.0,133.6362,133.693,133.5794,133.6268,304997.0
2019-07-29 15:50:00,141.22,141.25,141.03,141.04,717156.0,133.6362,133.6646,133.4564,133.4659,717156.0
2019-07-30 09:30:00,140.11,140.61,139.8,140.44,1053906.0,132.5858,133.059,132.2925,132.8981,1053906.0
2019-07-30 09:40:00,140.43,140.81,140.41,140.5,500106.0,132.8886,133.2482,132.8697,132.9549,500106.0
2019-07-30 09:50:00,140.5,140.7,140.4,140.62,308554.0,132.9549,133.1441,132.8603,133.0684,308554.0
2019-07-30 10:00:00,140.59,140.91,140.47,140.79,308304.0,133.0401,133.3429,132.9265,133.2293,308304.0
2019-07-30 10:10:00,140.8,140.99,140.61,140.88,337080.0,133.2388,133.4186,133.059,133.3145,337080.0
2019-07-30 10:20:00,140.88,140.94,140.73,140.87,208565.0,133.3145,133.3713,133.1725,133.305,208565.0
2019-07-30 10:30:00,140.88,141.0,140.81,140.89,364126.0,133.3145,133.428,133.2482,133.3239,364126.0
2019-07-30 10:40:00,140.9,140.99,140.83,140.88,409493.0,133.3334,133.4186,133.2672,133.3145,409493.0
2019-07-30 10:50:00,140.87,140.98,140.81,140.93,394712.0,133.305,133.4091,133.2482,133.3618,394712.0
2019-07-30 11:00:00,140.94,141.19,140.92,141.08,334537.0,133.3713,133.6078,133.3523,133.5037,334537.0
2019-07-30 11:10:00,141.07,141.12,140.88,140.91,164606.0,133.4943,133.5416,133.3145,133.3429,164606.0
2019-07-30 11:20:00,140.91,141.0,140.86,140.88,132187.0,133.3429,133.428,133.2956,133.3145,132187.0
2019-07-30 11:30:00,140.89,140.99,140.63,140.68,222822.0,133.3239,133.4186,133.0779,133.1252,222822.0
2019-07-30 11:40:00,140.69,140.7,140.51,140.53,250635.0,133.1347,133.1441,132.9643,132.9833,250635.0
2019-07-30 11:50:00,140.53,140.54,140.17,140.25,303523.0,132.9833,132.9927,132.6426,132.7183,303523.0
2019-07-30 12:00:00,140.26,140.49,140.23,140.33,340094.0,132.7278,132.9454,132.6994,132.794,340094.0
2019-07-30 12:10:00,140.33,140.49,140.32,140.37,167793.0,132.794,132.9454,132.7846,132.8319,167793.0
2019-07-30 12:20:00,140.36,140.46,140.3,140.46,270531.0,132.8224,132.917,132.7656,132.917,270531.0
2019-07-30 12:30:00,140.47,140.57,140.45,140.53,150790.0,132.9265,133.0211,132.9076,132.9833,150790.0
2019-07-30 12:40:00,140.52,140.65,140.5,140.57,254942.0,132.9738,133.0968,132.9549,133.0211,254942.0
2019-07-30 12:50:00,140.57,140.63,140.43,140.57,368460.0,133.0211,133.0779,132.8886,133.0211,368460.0
2019-07-30 13:00:00,140.59,140.63,140.55,140.62,126441.0,133.0401,133.0779,133.0022,133.0684,126441.0
2019-07-30 13:10:00,140.61,140.67,140.52,140.58,161821.0,133.059,133.1158,132.9738,133.0306,161821.0
2019-07-30 13:20:00,140.58,140.59,140.41,140.44,173399.0,133.0306,133.0401,132.8697,132.8981,173399.0
2019-07-30 13:30:00,140.44,140.52,140.41,140.46,262456.0,132.8981,132.9738,132.8697,132.917,262456.0
2019-07-30 13:40:00,140.46,140.61,140.42,140.61,114750.0,132.917,133.059,132.8792,133.059,114750.0
2019-07-30 13:50:00,140.61,140.73,140.59,140.69,268655.0,133.059,133.1725,133.0401,133.1347,268655.0
2019-07-30 14:00:00,140.7,141.14,140.69,141.1,408268.0,133.1441,133.5605,133.1347,133.5227,408268.0
2019-07-30 14:10:00,141.11,141.22,140.97,140.97,247137.0,133.5321,133.6362,133.3996,133.3996,247137.0
2019-07-30 14:20:00,140.98,141.01,140.79,140.81,174611.0,133.4091,133.4375,133.2293,133.2482,174611.0
2019-07-30 14:30:00,140.81,140.89,140.79,140.82,109417.0,133.2482,133.3239,133.2293,133.2577,109417.0
2019-07-30 14:40:00,140.83,140.83,140.63,140.69,177740.0,133.2672,133.2672,133.0779,133.1347,177740.0
2019-07-30 14:50:00,140.67,140.73,140.64,140.7,84393.0,133.1158,133.1725,133.0874,133.1441,84393.0
2019-07-30 15:00:00,140.7,140.77,140.57,140.59,164259.0,133.1441,133.2104,133.0211,133.0401,164259.0
2019-07-30 15:10:00,140.6,140.61,140.45,140.47,240641.0,133.0495,133.059,132.9076,132.9265,240641.0
2019-07-30 15:20:00,140.47,140.51,140.3,140.35,313510.0,132.9265,132.9643,132.7656,132.8129,313510.0
2019-07-30 15:30:00,140.34,140.37,140.2,140.34,315464.0,132.8035,132.8319,132.671,132.8035,315464.0
2019-07-30 15:40:00,140.33,140.48,140.26,140.46,395738.0,132.794,132.936,132.7278,132.917,395738.0
2019-07-30 15:50:00,140.46,140.62,140.16,140.37,1209508.0,132.917,133.0684,132.6331,132.8319,1209508.0
2019-07-31 09:30:00,140.21,140.49,139.39,139.54,2017052.0,132.6805,132.9454,131.9045,132.0464,2017052.0
2019-07-31 09:40:00,139.54,139.86,139.21,139.41,889019.0,132.0464,132.3493,131.7342,131.9234,889019.0
2019-07-31 09:50:00,139.41,139.59,139.31,139.57,558154.0,131.9234,132.0938,131.8288,132.0748,558154.0
2019-07-31 10:00:00,139.56,139.76,139.52,139.63,578589.0,132.0654,132.2546,132.0275,132.1316,578589.0
2019-07-31 10:10:00,139.64,139.71,139.2,139.28,648311.0,132.1411,132.2073,131.7247,131.8004,648311.0
2019-07-31 10:20:00,139.28,139.46,139.22,139.25,569493.0,131.8004,131.9707,131.7436,131.772,569493.0
2019-07-31 10:30:00,139.25,139.29,139.09,139.1,427047.0,131.772,131.8099,131.6206,131.6301,427047.0
2019-07-31 10:40:00,139.11,139.11,138.83,138.9,1025916.0,131.6395,131.6395,131.3746,131.4408,1025916.0
2019-07-31 10:50:00,138.89,139.26,138.84,139.26,505149.0,131.4313,131.7815,131.384,131.7815,505149.0
2019-07-31 11:00:00,139.26,139.52,139.26,139.49,353731.0,131.7815,132.0275,131.7815,131.9991,353731.0
2019-07-31 11:10:00,139.5,139.55,139.21,139.29,335696.0,132.0086,132.0559,131.7342,131.8099,335696.0
2019-07-31 11:20:00,139.29,139.33,139.12,139.14,342868.0,131.8099,131.8477,131.649,131.6679,342868.0
2019-07-31 11:30:00,139.15,139.28,139.04,139.13,272286.0,131.6774,131.8004,131.5733,131.6585,272286.0
2019-07-31 11:40:00,139.12,139.22,139.05,139.16,167163.0,131.649,131.7436,131.5828,131.6868,167163.0
2019-07-31 11:50:00,139.17,139.27,139.11,139.22,193811.0,131.6963,131.7909,131.6395,131.7436,193811.0
2019-07-31 12:00:00,139.22,139.26,139.06,139.12,256326.0,131.7436,131.7815,131.5922,131.649,256326.0
2019-07-31 12:10:00,139.11,139.17,139.03,139.12,218877.0,131.6395,131.6963,131.5638,131.649,218877.0
2019-07-31 12:20:00,139.11,139.11,138.98,139.0,236456.0,131.6395,131.6395,131.5165,131.5354,236456.0
2019-07-31 12:30:00,138.99,139.02,138.92,138.96,154301.0,131.526,131.5544,131.4597,131.4976,154301.0
2019-07-31 12:40:00,138.95,139.02,138.91,138.92,178880.0,131.4881,131.5544,131.4503,131.4597,178880.0
2019-07-31 12:50:00,138.93,139.03,138.87,138.97,299820.0,131.4692,131.5638,131.4124,131.507,299820.0
2019-07-31 13:00:00,138.97,138.99,138.87,138.87,256668.0,131.507,131.526,131.4124,131.4124,256668.0
2019-07-31 13:10:00,138.88,138.89,138.71,138.77,335064.0,131.4219,131.4313,131.261,131.3178,335064.0
2019-07-31 13:20:00,138.77,138.8,138.65,138.68,337440.0,131.3178,131.3462,131.2042,131.2326,337440.0
2019-07-31 13:30:00,138.68,138.83,138.62,138.73,335601.0,131.2326,131.3746,131.1758,131.2799,335601.0
2019-07-31 13:40:00,138.73,138.96,138.69,138.96,330906.0,131.2799,131.4976,131.2421,131.4976,330906.0
2019-07-31 13:50:00,138.96,138.99,138.7,138.91,316133.0,131.4976,131.526,131.2515,131.4503,316133.0
2019-07-31 14:00:00,138.91,139.01,138.32,138.75,902756.0,131.4503,131.5449,130.892,131.2989,902756.0
2019-07-31 14:10:00,138.75,139.07,138.63,138.81,487096.0,131.2989,131.6017,131.1853,131.3556,487096.0
2019-07-31 14:20:00,138.82,138.87,138.54,138.77,412480.0,131.3651,131.4124,131.1001,131.3178,412480.0
2019-07-31 14:30:00,138.77,139.09,137.92,138.01,1019496.0,131.3178,131.6206,130.5134,130.5986,1019496.0
2019-07-31 14:40:00,138.01,138.11,136.47,136.51,1711354.0,130.5986,130.6932,129.1413,129.1792,1711354.0
2019-07-31 14:50:00,136.52,136.82,135.08,136.77,1702143.0,129.1886,129.4725,127.8259,129.4252,1702143.0
2019-07-31 15:00:00,136.75,137.69,136.32,137.28,1385469.0,129.4063,130.2958,128.9994,129.9078,1385469.0
2019-07-31 15:10:00,137.27,137.36,136.73,137.24,1221242.0,129.8983,129.9835,129.3873,129.87,1221242.0
2019-07-31 15:20:00,137.23,137.61,137.11,137.25,1243478.0,129.8605,130.2201,129.7469,129.8794,1243478.0
2019-07-31 15:30:00,137.25,137.25,136.78,136.87,1187081.0,129.8794,129.8794,129.4347,129.5198,1187081.0
2019-07-31 15:40:00,136.86,136.99,136.54,136.62,1718437.0,129.5104,129.6334,129.2075,129.2832,1718437.0
2019-07-31 15:50:00,136.62,136.67,136.21,136.21,3067700.0,129.2832,129.3306,128.8953,128.8953,3067700.0
2019-08-01 09:30:00,136.97,138.77,136.93,138.27,2058580.0,129.6145,131.3178,129.5766,130.8446,2058580.0
2019-08-01 09:40:00,138.27,138.67,138.0,138.54,984291.0,130.8446,131.2232,130.5891,131.1001,984291.0
2019-08-01 09:50:00,138.54,138.83,138.32,138.81,857087.0,131.1001,131.3746,130.892,131.3556,857087.0
2019-08-01 10:00:00,138.8,139.19,138.6,139.11,1108958.0,131.3462,131.7152,131.1569,131.6395,1108958.0
2019-08-01 10:10:00,139.12,139.14,138.71,139.03,901659.0,131.649,131.6679,131.261,131.5638,901659.0
2019-08-01 10:20:00,139.04,139.41,139.0,139.4,677806.0,131.5733,131.9234,131.5354,131.914,677806.0
2019-08-01 10:30:00,139.4,139.56,139.22,139.39,727832.0,131.914,132.0654,131.7436,131.9045,727832.0
2019-08-01 10:40:00,139.39,139.84,139.36,139.78,687029.0,131.9045,132.3303,131.8761,132.2735,687029.0
2019-08-01 10:50:00,139.78,140.33,139.78,140.3,993472.0,132.2735,132.794,132.2735,132.7656,993472.0
2019-08-01 11:00:00,140.3,140.55,140.16,140.26,1005442.0,132.7656,133.0022,132.6331,132.7278,1005442.0
2019-08-01 11:10:00,140.27,140.54,140.27,140.4,729448.0,132.7372,132.9927,132.7372,132.8603,729448.0
2019-08-01 11:20:00,140.41,140.79,140.41,140.79,763015.0,132.8697,133.2293,132.8697,133.2293,763015.0
2019-08-01 11:30:00,140.78,140.8,140.54,140.66,671783.0,133.2198,133.2388,132.9927,133.1063,671783.0
2019-08-01 11:40:00,140.67,140.94,140.59,140.88,628775.0,133.1158,133.3713,133.0401,133.3145,628775.0
2019-08-01 11:50:00,140.88,140.88,140.53,140.55,590560.0,133.3145,133.3145,132.9833,133.0022,590560.0
2019-08-01 12:00:00,140.57,140.58,140.34,140.4,524497.0,133.0211,133.0306,132.8035,132.8603,524497.0
2019-08-01 12:10:00,140.39,140.54,140.38,140.38,310118.0,132.8508,132.9927,132.8413,132.8413,310118.0
2019-08-01 12:20:00,140.38,140.59,140.26,140.57,425919.0,132.8413,133.0401,132.7278,133.0211,425919.0
2019-08-01 12:30:00,140.56,140.65,140.54,140.61,329733.0,133.0117,133.0968,132.9927,133.059,329733.0
2019-08-01 12:40:00,140.61,140.74,140.59,140.67,314024.0,133.059,133.182,133.0401,133.1158,314024.0
2019-08-01 12:50:00,140.68,140.74,140.42,140.65,288370.0,133.1252,133.182,132.8792,133.0968,288370.0
2019-08-01 13:00:00,140.65,140.75,140.63,140.75,208942.0,133.0968,133.1915,133.0779,133.1915,208942.0
2019-08-01 13:10:00,140.75,140.84,140.68,140.78,253271.0,133.1915,133.2766,133.1252,133.2198,253271.0
2019-08-01 13:20:00,140.78,140.83,139.51,139.64,1124185.0,133.2198,133.2672,132.018,132.1411,1124185.0
2019-08-01 13:30:00,139.63,140.24,139.01,139.11,1187409.0,132.1316,132.7088,131.5449,131.6395,1187409.0
2019-08-01 13:40:00,139.08,139.64,138.7,139.41,1172739.0,131.6111,132.1411,131.2515,131.9234,1172739.0
2019-08-01 13:50:00,139.4,139.51,138.22,138.9,1046229.0,131.914,132.018,130.7973,131.4408,1046229.0
2019-08-01 14:00:00,138.89,139.08,138.31,138.43,877375.0,131.4313,131.6111,130.8825,130.996,877375.0
2019-08-01 14:10:00,138.44,138.86,137.87,138.72,888015.0,131.0055,131.403,130.4661,131.2705,888015.0
2019-08-01 14:20:00,138.73,138.74,137.93,138.38,884359.0,131.2799,131.2894,130.5229,130.9487,884359.0
2019-08-01 14:30:00,138.38,138.39,137.66,137.67,938466.0,130.9487,130.9582,130.2674,130.2769,938466.0
2019-08-01 14:40:00,137.68,138.45,137.58,138.43,874820.0,130.2863,131.015,130.1917,130.996,874820.0
2019-08-01 14:50:00,138.43,138.55,138.03,138.21,736620.0,130.996,131.1096,130.6175,130.7879,736620.0
2019-08-01 15:00:00,138.21,138.34,137.89,138.0,483244.0,130.7879,130.9109,130.485,130.5891,483244.0
2019-08-01 15:10:00,138.0,138.53,137.87,138.39,825482.0,130.5891,131.0907,130.4661,130.9582,825482.0
2019-08-01 15:20:00,138.4,138.92,138.34,138.61,898413.0,130.9677,131.4597,130.9109,131.1664,898413.0
2019-08-01 15:30:00,138.61,138.78,138.16,138.76,717204.0,131.1664,131.3273,130.7405,131.3083,717204.0
2019-08-01 15:40:00,138.77,138.87,138.43,138.43,755722.0,131.3178,131.4124,130.996,130.996,755722.0
2019-08-01 15:50:00,138.43,138.43,137.98,138.06,2365068.0,130.996,130.996,130.5702,130.6459,2365068.0
2019-08-02 09:30:00,138.06,138.4,136.81,137.48,1776793.0,130.6459,130.9677,129.463,130.0971,1776793.0
2019-08-02 09:40:00,137.48,137.54,136.59,136.7,916854.0,130.0971,130.1538,129.2549,129.359,916854.0
2019-08-02 09:50:00,136.7,137.09,136.63,136.79,687663.0,129.359,129.728,129.2927,129.4441,687663.0
2019-08-02 10:00:00,136.82,137.11,136.3,136.44,803165.0,129.4725,129.7469,128.9804,129.1129,803165.0
2019-08-02 10:10:00,136.43,136.5,136.03,136.15,1063632.0,129.1035,129.1697,128.7249,128.8385,1063632.0
2019-08-02 10:20:00,136.15,136.49,136.1,136.33,604319.0,128.8385,129.1602,128.7912,129.0088,604319.0
2019-08-02 10:30:00,136.31,136.31,135.63,135.93,859208.0,128.9899,128.9899,128.3464,128.6303,859208.0
2019-08-02 10:40:00,135.92,135.92,135.59,135.72,554000.0,128.6208,128.6208,128.3086,128.4316,554000.0
2019-08-02 10:50:00,135.71,135.91,135.53,135.54,523399.0,128.4221,128.6114,128.2518,128.2612,523399.0
2019-08-02 11:00:00,135.54,135.84,135.49,135.73,694494.0,128.2612,128.5451,128.2139,128.441,694494.0
2019-08-02 11:10:00,135.73,136.18,135.73,136.06,708098.0,128.441,128.8669,128.441,128.7533,708098.0
2019-08-02 11:20:00,136.06,136.06,135.75,135.89,532148.0,128.7533,128.7533,128.46,128.5925,532148.0
2019-08-02 11:30:00,135.89,136.01,135.59,135.66,418119.0,128.5925,128.706,128.3086,128.3748,418119.0
2019-08-02 11:40:00,135.66,135.78,135.56,135.74,428036.0,128.3748,128.4884,128.2802,128.4505,428036.0
2019-08-02 11:50:00,135.74,136.04,135.51,135.91,562762.0,128.4505,128.7344,128.2329,128.6114,562762.0
2019-08-02 12:00:00,135.9,136.27,135.75,136.25,472800.0,128.6019,128.952,128.46,128.9331,472800.0
2019-08-02 12:10:00,136.25,136.37,136.03,136.34,408512.0,128.9331,129.0467,128.7249,129.0183,408512.0
2019-08-02 12:20:00,136.34,136.42,136.1,136.39,428912.0,129.0183,129.094,128.7912,129.0656,428912.0
2019-08-02 12:30:00,136.38,136.41,135.98,136.18,416475.0,129.0561,129.0845,128.6776,128.8669,416475.0
2019-08-02 12:40:00,136.17,136.27,135.91,135.92,380609.0,128.8574,128.952,128.6114,128.6208,380609.0
2019-08-02 12:50:00,135.94,135.98,135.75,135.8,304997.0,128.6398,128.6776,128.46,128.5073,304997.0
2019-08-02 13:00:00,135.78,135.9,135.5,135.7,509348.0,128.4884,128.6019,128.2234,128.4127,509348.0
2019-08-02 13:10:00,135.7,135.71,135.5,135.61,303098.0,128.4127,128.4221,128.2234,128.3275,303098.0
2019-08-02 13:20:00,135.61,135.77,135.52,135.6,294396.0,128.3275,128.4789,128.2423,128.318,294396.0
2019-08-02 13:30:00,135.61,135.66,135.26,135.41,374310.0,128.3275,128.3748,127.9963,128.1382,374310.0
2019-08-02 13:40:00,135.41,135.68,135.41,135.47,244111.0,128.1382,128.3937,128.1382,128.195,244111.0
2019-08-02 13:50:00,135.45,135.61,135.39,135.5,353177.0,128.1761,128.3275,128.1193,128.2234,353177.0
2019-08-02 14:00:00,135.51,135.94,135.34,135.77,415241.0,128.2329,128.6398,128.072,128.4789,415241.0
2019-08-02 14:10:00,135.76,136.06,135.73,135.95,289152.0,128.4694,128.7533,128.441,128.6492,289152.0
2019-08-02 14:20:00,135.96,136.25,135.96,136.13,448350.0,128.6587,128.9331,128.6587,128.8196,448350.0
2019-08-02 14:30:00,136.12,136.4,136.01,136.4,383090.0,128.8101,129.0751,128.706,129.0751,383090.0
2019-08-02 14:40:00,136.39,136.51,136.21,136.28,487639.0,129.0656,129.1792,128.8953,128.9615,487639.0
2019-08-02 14:50:00,136.27,136.33,136.05,136.24,248351.0,128.952,129.0088,128.7439,128.9237,248351.0
2019-08-02 15:00:00,136.25,136.37,136.06,136.15,365687.0,128.9331,129.0467,128.7533,128.8385,365687.0
2019-08-02 15:10:00,136.15,136.15,135.93,136.08,261506.0,128.8385,128.8385,128.6303,128.7722,261506.0
2019-08-02 15:20:00,136.08,136.91,136.05,136.65,757649.0,128.7722,129.5577,128.7439,129.3116,757649.0
2019-08-02 15:30:00,136.66,137.07,136.38,136.75,1012583.0,129.3211,129.7091,129.0561,129.4063,1012583.0
2019-08-02 15:40:00,136.76,136.96,136.48,136.58,590567.0,129.4157,129.605,129.1508,129.2454,590567.0
2019-08-02 15:50:00,136.58,137.08,136.45,136.9,2653347.0,129.2454,129.7185,129.1224,129.5482,2653347.0
2019-08-05 09:30:00,133.24,133.49,132.0,133.46,2439428.0,126.0848,126.3213,124.9114,126.2929,2439428.0
2019-08-05 09:40:00,133.45,133.48,132.56,132.62,934780.0,126.2835,126.3119,125.4413,125.4981,934780.0
2019-08-05 09:50:00,132.63,133.66,132.46,133.56,979045.0,125.5075,126.4822,125.3466,126.3876,979045.0
2019-08-05 10:00:00,133.53,133.66,132.82,133.0,700701.0,126.3592,126.4822,125.6873,125.8576,700701.0
2019-08-05 10:10:00,133.01,133.42,132.85,133.17,608554.0,125.8671,126.2551,125.7157,126.0185,608554.0
2019-08-05 10:20:00,133.19,133.76,133.1,133.44,620478.0,126.0374,126.5768,125.9523,126.274,620478.0
2019-08-05 10:30:00,133.43,133.57,133.04,133.04,542489.0,126.2646,126.397,125.8955,125.8955,542489.0
2019-08-05 10:40:00,133.04,133.12,132.71,132.9,577797.0,125.8955,125.9712,125.5832,125.763,577797.0
2019-08-05 10:50:00,132.89,133.19,132.83,133.15,469794.0,125.7536,126.0374,125.6968,125.9996,469794.0
2019-08-05 11:00:00,133.15,133.58,133.03,133.48,624221.0,125.9996,126.4065,125.886,126.3119,624221.0
2019-08-05 11:10:00,133.49,133.93,133.46,133.85,691586.0,126.3213,126.7377,126.2929,126.662,691586.0
2019-08-05 11:20:00,133.85,133.9,133.22,133.45,709163.0,126.662,126.7093,126.0658,126.2835,709163.0
2019-08-05 11:30:00,133.47,133.48,133.27,133.39,531411.0,126.3024,126.3119,126.1131,126.2267,531411.0
2019-08-05 11:40:00,133.37,133.64,133.29,133.58,521808.0,126.2078,126.4633,126.1321,126.4065,521808.0
2019-08-05 11:50:00,133.59,133.72,133.42,133.62,571361.0,126.416,126.539,126.2551,126.4444,571361.0
2019-08-05 12:00:00,133.63,133.66,133.08,133.27,708089.0,126.4538,126.4822,125.9334,126.1131,708089.0
2019-08-05 12:10:00,133.27,133.48,133.1,133.46,364583.0,126.1131,126.3119,125.9523,126.2929,364583.0
2019-08-05 12:20:00,133.46,133.58,133.16,133.24,451719.0,126.2929,126.4065,126.0091,126.0848,451719.0
2019-08-05 12:30:00,133.24,133.39,133.08,133.24,392048.0,126.0848,126.2267,125.9334,126.0848,392048.0
2019-08-05 12:40:00,133.25,133.26,132.62,132.66,575986.0,126.0942,126.1037,125.4981,125.5359,575986.0
2019-08-05 12:50:00,132.67,132.93,132.31,132.37,767906.0,125.5454,125.7914,125.2047,125.2615,767906.0
2019-08-05 13:00:00,132.36,132.71,132.29,132.68,508682.0,125.252,125.5832,125.1858,125.5548,508682.0
2019-08-05 13:10:00,132.69,132.74,132.49,132.72,356523.0,125.5643,125.6116,125.375,125.5927,356523.0
2019-08-05 13:20:00,132.71,132.79,132.41,132.51,457329.0,125.5832,125.6589,125.2993,125.394,457329.0
2019-08-05 13:30:00,132.52,132.9,132.38,132.88,414656.0,125.4034,125.763,125.2709,125.7441,414656.0
2019-08-05 13:40:00,132.89,132.93,132.19,132.37,507684.0,125.7536,125.7914,125.0911,125.2615,507684.0
2019-08-05 13:50:00,132.35,132.38,131.94,131.98,501810.0,125.2426,125.2709,124.8546,124.8924,501810.0
2019-08-05 14:00:00,131.98,132.17,131.86,131.99,675737.0,124.8924,125.0722,124.7789,124.9019,675737.0
2019-08-05 14:10:00,131.98,132.18,131.91,131.97,436919.0,124.8924,125.0817,124.8262,124.883,436919.0
2019-08-05 14:20:00,131.97,132.08,131.58,131.65,757871.0,124.883,124.9871,124.5139,124.5801,757871.0
2019-08-05 14:30:00,131.65,131.9,131.42,131.55,786369.0,124.5801,124.8167,124.3625,124.4855,786369.0
2019-08-05 14:40:00,131.54,131.61,131.2,131.34,615107.0,124.4761,124.5423,124.1543,124.2868,615107.0
2019-08-05 14:50:00,131.33,131.54,131.0,131.22,854305.0,124.2773,124.4761,123.9651,124.1732,854305.0
2019-08-05 15:00:00,131.22,131.46,130.78,131.0,1117482.0,124.1732,124.4003,123.7569,123.9651,1117482.0
2019-08-05 15:10:00,130.99,132.12,130.96,132.05,1157163.0,123.9556,125.0249,123.9272,124.9587,1157163.0
2019-08-05 15:20:00,132.03,132.38,131.76,131.79,1344326.0,124.9397,125.2709,124.6842,124.7126,1344326.0
2019-08-05 15:30:00,131.79,132.37,131.44,132.19,1060541.0,124.7126,125.2615,124.3814,125.0911,1060541.0
2019-08-05 15:40:00,132.18,132.73,132.09,132.34,1349883.0,125.0817,125.6021,124.9965,125.2331,1349883.0
2019-08-05 15:50:00,132.35,132.66,132.06,132.2,2982809.0,125.2426,125.5359,124.9681,125.1006,2982809.0
2019-08-06 09:30:00,133.82,134.44,133.22,134.18,2353399.0,126.6336,127.2203,126.0658,126.9743,2353399.0
2019-08-06 09:40:00,134.17,134.79,134.16,134.63,1283767.0,126.9648,127.5515,126.9554,127.4001,1283767.0
2019-08-06 09:50:00,134.64,134.94,134.44,134.82,1012124.0,127.4096,127.6935,127.2203,127.5799,1012124.0
2019-08-06 10:00:00,134.84,135.68,134.79,135.06,1326434.0,127.5988,128.3937,127.5515,127.807,1326434.0
2019-08-06 10:10:00,135.11,135.14,134.06,134.1,956073.0,127.8543,127.8827,126.8607,126.8986,956073.0
2019-08-06 10:20:00,134.09,134.76,133.96,134.38,673493.0,126.8891,127.5231,126.7661,127.1635,673493.0
2019-08-06 10:30:00,134.41,134.82,134.15,134.8,534817.0,127.1919,127.5799,126.9459,127.561,534817.0
2019-08-06 10:40:00,134.81,135.02,134.26,134.32,521087.0,127.5704,127.7692,127.05,127.1068,521087.0
2019-08-06 10:50:00,134.32,134.45,134.23,134.35,339723.0,127.1068,127.2298,127.0216,127.1352,339723.0
2019-08-06 11:00:00,134.35,134.39,134.01,134.16,398139.0,127.1352,127.173,126.8134,126.9554,398139.0
2019-08-06 11:10:00,134.17,134.23,133.63,133.67,520903.0,126.9648,127.0216,126.4538,126.4917,520903.0
2019-08-06 11:20:00,133.67,134.14,133.67,133.87,437751.0,126.4917,126.9364,126.4917,126.6809,437751.0
2019-08-06 11:30:00,133.88,133.93,133.21,133.59,647958.0,126.6904,126.7377,126.0564,126.416,647958.0
2019-08-06 11:40:00,133.58,133.9,133.45,133.88,349630.0,126.4065,126.7093,126.2835,126.6904,349630.0
2019-08-06 11:50:00,133.88,133.98,133.49,133.95,409552.0,126.6904,126.785,126.3213,126.7566,409552.0
2019-08-06 12:00:00,133.96,134.24,133.83,133.94,434471.0,126.7661,127.0311,126.6431,126.7472,434471.0
2019-08-06 12:10:00,133.95,134.11,133.65,133.7,308358.0,126.7566,126.908,126.4727,126.5201,308358.0
2019-08-06 12:20:00,133.72,133.75,133.37,133.4,379087.0,126.539,126.5674,126.2078,126.2362,379087.0
2019-08-06 12:30:00,133.39,133.66,133.25,133.59,423777.0,126.2267,126.4822,126.0942,126.416,423777.0
2019-08-06 12:40:00,133.6,133.68,133.36,133.38,221944.0,126.4254,126.5011,126.1983,126.2172,221944.0
2019-08-06 12:50:00,133.37,133.42,133.22,133.37,281309.0,126.2078,126.2551,126.0658,126.2078,281309.0
2019-08-06 13:00:00,133.38,133.84,133.37,133.73,283498.0,126.2172,126.6525,126.2078,126.5484,283498.0
2019-08-06 13:10:00,133.72,133.78,133.58,133.73,195052.0,126.539,126.5958,126.4065,126.5484,195052.0
2019-08-06 13:20:00,133.75,134.2,133.74,134.13,311095.0,126.5674,126.9932,126.5579,126.927,311095.0
2019-08-06 13:30:00,134.13,134.38,134.06,134.34,320920.0,126.927,127.1635,126.8607,127.1257,320920.0
2019-08-06 13:40:00,134.36,134.37,134.14,134.33,226517.0,127.1446,127.1541,126.9364,127.1162,226517.0
2019-08-06 13:50:00,134.32,134.48,134.15,134.33,309247.0,127.1068,127.2582,126.9459,127.1162,309247.0
2019-08-06 14:00:00,134.34,134.34,133.86,133.96,289892.0,127.1257,127.1257,126.6715,126.7661,289892.0
2019-08-06 14:10:00,133.97,134.9,133.97,134.86,511034.0,126.7756,127.6556,126.7756,127.6178,511034.0
2019-08-06 14:20:00,134.88,134.93,134.67,134.85,367620.0,127.6367,127.684,127.438,127.6083,367620.0
2019-08-06 14:30:00,134.86,135.11,134.75,134.88,497918.0,127.6178,127.8543,127.5137,127.6367,497918.0
2019-08-06 14:40:00,134.87,135.04,134.78,134.88,342378.0,127.6272,127.7881,127.5421,127.6367,342378.0
2019-08-06 14:50:00,134.89,134.93,134.39,134.41,341199.0,127.6462,127.684,127.173,127.1919,341199.0
2019-08-06 15:00:00,134.43,134.53,134.25,134.34,381529.0,127.2109,127.3055,127.0405,127.1257,381529.0
2019-08-06 15:10:00,134.33,134.63,134.25,134.59,308150.0,127.1162,127.4001,127.0405,127.3623,308150.0
2019-08-06 15:20:00,134.59,134.69,134.32,134.43,324049.0,127.3623,127.4569,127.1068,127.2109,324049.0
2019-08-06 15:30:00,134.43,134.61,134.21,134.61,438836.0,127.2109,127.3812,127.0027,127.3812,438836.0
2019-08-06 15:40:00,134.6,134.79,134.42,134.78,487887.0,127.3717,127.5515,127.2014,127.5421,487887.0
2019-08-06 15:50:00,134.78,134.96,134.47,134.66,1869832.0,127.5421,127.7124,127.2487,127.4285,1869832.0
2019-08-07 09:30:00,133.8,133.83,132.15,133.06,1682382.0,126.6147,126.6431,125.0533,125.9144,1682382.0
2019-08-07 09:40:00,133.09,133.1,131.82,132.12,1110336.0,125.9428,125.9523,124.741,125.0249,1110336.0
2019-08-07 09:50:00,132.11,132.99,131.89,132.89,772031.0,125.0154,125.8482,124.8073,125.7536,772031.0
2019-08-07 10:00:00,132.87,133.41,132.64,133.4,876674.0,125.7346,126.2456,125.517,126.2362,876674.0
2019-08-07 10:10:00,133.42,134.12,133.4,133.81,748132.0,126.2551,126.9175,126.2362,126.6242,748132.0
2019-08-07 10:20:00,133.8,134.45,133.57,134.0,881223.0,126.6147,127.2298,126.397,126.8039,881223.0
2019-08-07 10:30:00,133.98,134.61,133.92,134.57,871882.0,126.785,127.3812,126.7282,127.3433,871882.0
2019-08-07 10:40:00,134.56,134.63,133.88,134.61,642778.0,127.3339,127.4001,126.6904,127.3812,642778.0
2019-08-07 10:50:00,134.61,135.2,134.55,134.75,855039.0,127.3812,127.9395,127.3244,127.5137,855039.0
2019-08-07 11:00:00,134.74,134.8,134.1,134.65,580042.0,127.5042,127.561,126.8986,127.419,580042.0
2019-08-07 11:10:00,134.64,134.92,134.24,134.51,550912.0,127.4096,127.6745,127.0311,127.2866,550912.0
2019-08-07 11:20:00,134.5,134.64,133.89,134.02,396480.0,127.2771,127.4096,126.6999,126.8229,396480.0
2019-08-07 11:30:00,134.04,134.14,133.73,133.88,431555.0,126.8418,126.9364,126.5484,126.6904,431555.0
2019-08-07 11:40:00,133.89,133.94,133.52,133.81,503203.0,126.6999,126.7472,126.3497,126.6242,503203.0
2019-08-07 11:50:00,133.8,134.26,133.6,133.88,435604.0,126.6147,127.05,126.4254,126.6904,435604.0
2019-08-07 12:00:00,133.89,133.93,133.34,133.47,395441.0,126.6999,126.7377,126.1794,126.3024,395441.0
2019-08-07 12:10:00,133.48,133.72,133.38,133.47,353850.0,126.3119,126.539,126.2172,126.3024,353850.0
2019-08-07 12:20:00,133.47,133.47,133.07,133.36,359968.0,126.3024,126.3024,125.9239,126.1983,359968.0
2019-08-07 12:30:00,133.34,133.76,133.19,133.69,364792.0,126.1794,126.5768,126.0374,126.5106,364792.0
2019-08-07 12:40:00,133.69,134.06,133.59,133.73,387679.0,126.5106,126.8607,126.416,126.5484,387679.0
2019-08-07 12:50:00,133.72,133.95,133.72,133.9,305297.0,126.539,126.7566,126.539,126.7093,305297.0
2019-08-07 13:00:00,133.89,134.33,133.83,134.32,356074.0,126.6999,127.1162,126.6431,127.1068,356074.0
2019-08-07 13:10:00,134.34,134.44,134.13,134.24,274480.0,127.1257,127.2203,126.927,127.0311,274480.0
2019-08-07 13:20:00,134.25,134.4,134.13,134.3,214461.0,127.0405,127.1825,126.927,127.0878,214461.0
2019-08-07 13:30:00,134.32,134.82,134.29,134.82,375059.0,127.1068,127.5799,127.0784,127.5799,375059.0
2019-08-07 13:40:00,134.83,135.1,134.82,135.03,410447.0,127.5894,127.8449,127.5799,127.7786,410447.0
2019-08-07 13:50:00,135.04,135.24,134.81,134.83,634366.0,127.7881,127.9774,127.5704,127.5894,634366.0
2019-08-07 14:00:00,134.82,135.17,134.8,135.13,328095.0,127.5799,127.9111,127.561,127.8733,328095.0
2019-08-07 14:10:00,135.12,135.16,134.32,134.37,409259.0,127.8638,127.9017,127.1068,127.1541,409259.0
2019-08-07 14:20:00,134.39,134.84,134.34,134.82,326774.0,127.173,127.5988,127.1257,127.5799,326774.0
2019-08-07 14:30:00,134.8,134.99,134.7,134.84,334808.0,127.561,127.7408,127.4664,127.5988,334808.0
2019-08-07 14:40:00,134.84,135.42,134.78,135.17,479635.0,127.5988,128.1477,127.5421,127.9111,479635.0
2019-08-07 14:50:00,135.21,135.52,135.21,135.48,415019.0,127.949,128.2423,127.949,128.2045,415019.0
2019-08-07 15:00:00,135.48,135.54,135.09,135.17,474030.0,128.2045,128.2612,127.8354,127.9111,474030.0
2019-08-07 15:10:00,135.18,135.31,134.92,135.27,403292.0,127.9206,128.0436,127.6745,128.0057,403292.0
2019-08-07 15:20:00,135.29,135.43,135.16,135.36,396521.0,128.0247,128.1572,127.9017,128.0909,396521.0
2019-08-07 15:30:00,135.37,135.55,135.28,135.54,560422.0,128.1004,128.2707,128.0152,128.2612,560422.0
2019-08-07 15:40:00,135.53,135.55,135.15,135.18,567284.0,128.2518,128.2707,127.8922,127.9206,567284.0
2019-08-07 15:50:00,135.17,135.65,135.02,135.28,1741737.0,127.9111,128.3653,127.7692,128.0152,1741737.0
2019-08-08 09:30:00,136.6,136.89,135.93,136.88,1526847.0,129.2643,129.5387,128.6303,129.5293,1526847.0
2019-08-08 09:40:00,136.88,136.88,136.19,136.56,632186.0,129.5293,129.5293,128.8763,129.2265,632186.0
2019-08-08 09:50:00,136.55,136.92,136.16,136.85,738257.0,129.217,129.5671,128.848,129.5009,738257.0
2019-08-08 10:00:00,136.84,137.07,136.62,137.04,644631.0,129.4914,129.7091,129.2832,129.6807,644631.0
2019-08-08 10:10:00,137.05,137.06,136.84,136.95,465679.0,129.6902,129.6996,129.4914,129.5955,465679.0
2019-08-08 10:20:00,136.94,137.28,136.86,137.23,577917.0,129.5861,129.9078,129.5104,129.8605,577917.0
2019-08-08 10:30:00,137.22,137.45,137.19,137.3,489669.0,129.851,130.0687,129.8226,129.9267,489669.0
2019-08-08 10:40:00,137.3,137.42,137.22,137.29,473920.0,129.9267,130.0403,129.851,129.9173,473920.0
2019-08-08 10:50:00,137.29,137.9,137.29,137.81,621480.0,129.9173,130.4945,129.9173,130.4093,621480.0
2019-08-08 11:00:00,137.81,137.81,137.31,137.36,444272.0,130.4093,130.4093,129.9362,129.9835,444272.0
2019-08-08 11:10:00,137.35,137.78,137.3,137.74,354737.0,129.974,130.381,129.9267,130.3431,354737.0
2019-08-08 11:20:00,137.75,137.97,137.72,137.88,454849.0,130.3526,130.5608,130.3242,130.4756,454849.0
2019-08-08 11:30:00,137.88,138.11,137.82,138.06,508218.0,130.4756,130.6932,130.4188,130.6459,508218.0
2019-08-08 11:40:00,138.08,138.27,138.07,138.15,431487.0,130.6648,130.8446,130.6554,130.7311,431487.0
2019-08-08 11:50:00,138.15,138.28,138.12,138.25,342564.0,130.7311,130.8541,130.7027,130.8257,342564.0
2019-08-08 12:00:00,138.25,138.39,138.01,138.14,385593.0,130.8257,130.9582,130.5986,130.7216,385593.0
2019-08-08 12:10:00,138.14,138.22,137.96,138.19,322796.0,130.7216,130.7973,130.5513,130.7689,322796.0
2019-08-08 12:20:00,138.19,138.29,138.11,138.15,277083.0,130.7689,130.8636,130.6932,130.7311,277083.0
2019-08-08 12:30:00,138.16,138.31,138.09,138.17,418911.0,130.7405,130.8825,130.6743,130.75,418911.0
2019-08-08 12:40:00,138.17,138.29,138.11,138.15,311554.0,130.75,130.8636,130.6932,130.7311,311554.0
2019-08-08 12:50:00,138.15,138.37,138.15,138.33,288822.0,130.7311,130.9393,130.7311,130.9014,288822.0
2019-08-08 13:00:00,138.33,138.4,138.16,138.24,343484.0,130.9014,130.9677,130.7405,130.8163,343484.0
2019-08-08 13:10:00,138.23,138.36,138.16,138.17,256381.0,130.8068,130.9298,130.7405,130.75,256381.0
2019-08-08 13:20:00,138.16,138.2,137.84,137.86,361159.0,130.7405,130.7784,130.4377,130.4567,361159.0
2019-08-08 13:30:00,137.85,138.16,137.84,138.12,263944.0,130.4472,130.7405,130.4377,130.7027,263944.0
2019-08-08 13:40:00,138.12,138.22,138.12,138.16,202818.0,130.7027,130.7973,130.7027,130.7405,202818.0
2019-08-08 13:50:00,138.17,138.3,138.13,138.16,246773.0,130.75,130.873,130.7122,130.7405,246773.0
2019-08-08 14:00:00,138.17,138.18,137.93,137.95,264516.0,130.75,130.7595,130.5229,130.5418,264516.0
2019-08-08 14:10:00,137.96,138.25,137.92,138.13,226170.0,130.5513,130.8257,130.5134,130.7122,226170.0
2019-08-08 14:20:00,138.13,138.18,138.05,138.12,177065.0,130.7122,130.7595,130.6365,130.7027,177065.0
2019-08-08 14:30:00,138.13,138.36,138.12,138.36,246207.0,130.7122,130.9298,130.7027,130.9298,246207.0
2019-08-08 14:40:00,138.35,138.49,138.03,138.08,359716.0,130.9203,131.0528,130.6175,130.6648,359716.0
2019-08-08 14:50:00,138.11,138.33,138.1,138.22,200793.0,130.6932,130.9014,130.6838,130.7973,200793.0
2019-08-08 15:00:00,138.22,138.44,138.17,138.35,256431.0,130.7973,131.0055,130.75,130.9203,256431.0
2019-08-08 15:10:00,138.35,138.36,138.04,138.15,397989.0,130.9203,130.9298,130.627,130.7311,397989.0
2019-08-08 15:20:00,138.15,138.36,138.09,138.28,413719.0,130.7311,130.9298,130.6743,130.8541,413719.0
2019-08-08 15:30:00,138.27,138.55,138.24,138.55,468177.0,130.8446,131.1096,130.8163,131.1096,468177.0
2019-08-08 15:40:00,138.54,138.91,138.5,138.81,785183.0,131.1001,131.4503,131.0623,131.3556,785183.0
2019-08-08 15:50:00,138.8,138.99,138.47,138.91,2483267.0,131.3462,131.526,131.0339,131.4503,2483267.0
2019-08-09 09:30:00,138.61,139.38,138.46,138.97,1151952.0,131.1664,131.895,131.0244,131.507,1151952.0
2019-08-09 09:40:00,138.97,139.06,137.94,137.95,670683.0,131.507,131.5922,130.5324,130.5418,670683.0
2019-08-09 09:50:00,137.96,137.98,137.43,137.58,801903.0,130.5513,130.5702,130.0497,130.1917,801903.0
2019-08-09 10:00:00,137.58,137.99,137.22,137.36,922459.0,130.1917,130.5797,129.851,129.9835,922459.0
2019-08-09 10:10:00,137.34,137.88,137.34,137.47,497049.0,129.9646,130.4756,129.9646,130.0876,497049.0
2019-08-09 10:20:00,137.46,137.77,137.36,137.59,456699.0,130.0781,130.3715,129.9835,130.2012,456699.0
2019-08-09 10:30:00,137.58,137.77,137.22,137.4,571953.0,130.1917,130.3715,129.851,130.0214,571953.0
2019-08-09 10:40:00,137.4,137.51,137.1,137.38,358071.0,130.0214,130.1255,129.7375,130.0024,358071.0
2019-08-09 10:50:00,137.39,137.95,137.38,137.8,453335.0,130.0119,130.5418,130.0024,130.3999,453335.0
2019-08-09 11:00:00,137.79,137.88,137.31,137.32,383457.0,130.3904,130.4756,129.9362,129.9457,383457.0
2019-08-09 11:10:00,137.31,137.64,137.29,137.43,278012.0,129.9362,130.2485,129.9173,130.0497,278012.0
2019-08-09 11:20:00,137.41,137.43,136.72,136.72,593638.0,130.0308,130.0497,129.3779,129.3779,593638.0
2019-08-09 11:30:00,136.72,137.0,136.7,136.73,402546.0,129.3779,129.6428,129.359,129.3873,402546.0
2019-08-09 11:40:00,136.73,137.21,136.62,137.18,273399.0,129.3873,129.8416,129.2832,129.8132,273399.0
2019-08-09 11:50:00,137.18,137.18,136.46,136.7,354837.0,129.8132,129.8132,129.1318,129.359,354837.0
2019-08-09 12:00:00,136.68,136.95,136.66,136.91,289702.0,129.34,129.5955,129.3211,129.5577,289702.0
2019-08-09 12:10:00,136.91,137.0,136.55,136.6,270250.0,129.5577,129.6428,129.217,129.2643,270250.0
2019-08-09 12:20:00,136.63,136.89,136.51,136.75,201481.0,129.2927,129.5387,129.1792,129.4063,201481.0
2019-08-09 12:30:00,136.75,136.92,136.66,136.92,247483.0,129.4063,129.5671,129.3211,129.5671,247483.0
2019-08-09 12:40:00,136.91,137.14,136.78,137.05,277429.0,129.5577,129.7753,129.4347,129.6902,277429.0
2019-08-09 12:50:00,137.05,137.84,136.97,137.41,637892.0,129.6902,130.4377,129.6145,130.0308,637892.0
2019-08-09 13:00:00,137.41,137.63,137.38,137.56,309941.0,130.0308,130.239,130.0024,130.1728,309941.0
2019-08-09 13:10:00,137.52,137.92,137.46,137.8,362478.0,130.1349,130.5134,130.0781,130.3999,362478.0
2019-08-09 13:20:00,137.79,138.16,137.73,138.02,511367.0,130.3904,130.7405,130.3336,130.6081,511367.0
2019-08-09 13:30:00,138.03,138.43,138.03,138.16,481439.0,130.6175,130.996,130.6175,130.7405,481439.0
2019-08-09 13:40:00,138.16,138.31,138.06,138.23,261933.0,130.7405,130.8825,130.6459,130.8068,261933.0
2019-08-09 13:50:00,138.21,138.25,137.94,137.99,247915.0,130.7879,130.8257,130.5324,130.5797,247915.0
2019-08-09 14:00:00,137.99,138.13,137.83,138.02,260636.0,130.5797,130.7122,130.4283,130.6081,260636.0
2019-08-09 14:10:00,138.03,138.08,137.91,138.06,163538.0,130.6175,130.6648,130.504,130.6459,163538.0
2019-08-09 14:20:00,138.06,138.29,137.91,138.18,240936.0,130.6459,130.8636,130.504,130.7595,240936.0
2019-08-09 14:30:00,138.18,138.34,137.91,138.09,214463.0,130.7595,130.9109,130.504,130.6743,214463.0
2019-08-09 14:40:00,138.09,138.22,138.01,138.06,166720.0,130.6743,130.7973,130.5986,130.6459,166720.0
2019-08-09 14:50:00,138.05,138.19,137.93,138.03,179973.0,130.6365,130.7689,130.5229,130.6175,179973.0
2019-08-09 15:00:00,138.04,138.49,137.99,138.41,373651.0,130.627,131.0528,130.5797,130.9771,373651.0
2019-08-09 15:10:00,138.41,138.51,138.21,138.26,333825.0,130.9771,131.0718,130.7879,130.8352,333825.0
2019-08-09 15:20:00,138.26,138.44,138.14,138.36,291072.0,130.8352,131.0055,130.7216,130.9298,291072.0
2019-08-09 15:30:00,138.36,138.5,138.29,138.43,390333.0,130.9298,131.0623,130.8636,130.996,390333.0
2019-08-09 15:40:00,138.45,138.47,138.12,138.14,432114.0,131.015,131.0339,130.7027,130.7216,432114.0
2019-08-09 15:50:00,138.13,138.23,137.55,137.69,1765032.0,130.7122,130.8068,130.1633,130.2958,1765032.0
2019-08-12 09:30:00,137.07,137.86,136.53,136.84,927725.0,129.7091,130.4567,129.1981,129.4914,927725.0
2019-08-12 09:40:00,136.84,137.0,136.46,136.61,503485.0,129.4914,129.6428,129.1318,129.2738,503485.0
2019-08-12 09:50:00,136.62,136.88,136.41,136.81,467059.0,129.2832,129.5293,129.0845,129.463,467059.0
2019-08-12 10:00:00,136.82,137.21,136.51,136.71,417018.0,129.4725,129.8416,129.1792,129.3684,417018.0
2019-08-12 10:10:00,136.7,137.02,136.57,136.94,390970.0,129.359,129.6618,129.2359,129.5861,390970.0
2019-08-12 10:20:00,136.95,137.34,136.93,137.07,321020.0,129.5955,129.9646,129.5766,129.7091,321020.0
2019-08-12 10:30:00,137.07,137.31,137.07,137.21,242298.0,129.7091,129.9362,129.7091,129.8416,242298.0
2019-08-12 10:40:00,137.21,137.32,136.66,136.8,296919.0,129.8416,129.9457,129.3211,129.4536,296919.0
2019-08-12 10:50:00,136.79,137.08,136.69,137.04,211292.0,129.4441,129.7185,129.3495,129.6807,211292.0
2019-08-12 11:00:00,137.05,137.05,136.6,136.63,348790.0,129.6902,129.6902,129.2643,129.2927,348790.0
2019-08-12 11:10:00,136.62,136.65,136.3,136.62,446185.0,129.2832,129.3116,128.9804,129.2832,446185.0
2019-08-12 11:20:00,136.63,136.81,136.61,136.71,214301.0,129.2927,129.463,129.2738,129.3684,214301.0
2019-08-12 11:30:00,136.71,136.86,136.55,136.75,241839.0,129.3684,129.5104,129.217,129.4063,241839.0
2019-08-12 11:40:00,136.75,137.19,136.71,137.13,271235.0,129.4063,129.8226,129.3684,129.7659,271235.0
2019-08-12 11:50:00,137.13,137.21,137.06,137.08,193476.0,129.7659,129.8416,129.6996,129.7185,193476.0
2019-08-12 12:00:00,137.07,137.12,136.76,137.08,253654.0,129.7091,129.7564,129.4157,129.7185,253654.0
2019-08-12 12:10:00,137.09,137.25,136.94,137.12,178224.0,129.728,129.8794,129.5861,129.7564,178224.0
2019-08-12 12:20:00,137.12,137.2,136.98,137.11,141544.0,129.7564,129.8321,129.6239,129.7469,141544.0
2019-08-12 12:30:00,137.12,137.37,137.08,137.2,187345.0,129.7564,129.993,129.7185,129.8321,187345.0
2019-08-12 12:40:00,137.19,137.2,136.76,136.9,292480.0,129.8226,129.8321,129.4157,129.5482,292480.0
2019-08-12 12:50:00,136.89,136.96,136.68,136.84,205075.0,129.5387,129.605,129.34,129.4914,205075.0
2019-08-12 13:00:00,136.83,136.89,136.65,136.76,179915.0,129.482,129.5387,129.3116,129.4157,179915.0
2019-08-12 13:10:00,136.75,136.88,136.55,136.63,147253.0,129.4063,129.5293,129.217,129.2927,147253.0
2019-08-12 13:20:00,136.64,136.84,136.63,136.77,137086.0,129.3022,129.4914,129.2927,129.4252,137086.0
2019-08-12 13:30:00,136.77,136.82,136.5,136.59,205892.0,129.4252,129.4725,129.1697,129.2549,205892.0
2019-08-12 13:40:00,136.6,136.67,136.43,136.5,249198.0,129.2643,129.3306,129.1035,129.1697,249198.0
2019-08-12 13:50:00,136.51,136.62,136.42,136.46,221238.0,129.1792,129.2832,129.094,129.1318,221238.0
2019-08-12 14:00:00,136.46,136.6,136.34,136.36,266792.0,129.1318,129.2643,129.0183,129.0372,266792.0
2019-08-12 14:10:00,136.36,136.51,136.25,136.27,264578.0,129.0372,129.1792,128.9331,128.952,264578.0
2019-08-12 14:20:00,136.27,136.31,135.87,135.9,366973.0,128.952,128.9899,128.5735,128.6019,366973.0
2019-08-12 14:30:00,135.9,136.08,135.78,135.82,344119.0,128.6019,128.7722,128.4884,128.5262,344119.0
2019-08-12 14:40:00,135.83,135.86,135.35,135.49,511649.0,128.5357,128.5641,128.0814,128.2139,511649.0
2019-08-12 14:50:00,135.5,135.63,135.24,135.45,378724.0,128.2234,128.3464,127.9774,128.1761,378724.0
2019-08-12 15:00:00,135.45,135.82,135.39,135.65,608117.0,128.1761,128.5262,128.1193,128.3653,608117.0
2019-08-12 15:10:00,135.65,135.73,135.51,135.56,441843.0,128.3653,128.441,128.2329,128.2802,441843.0
2019-08-12 15:20:00,135.56,135.69,135.4,135.62,447055.0,128.2802,128.4032,128.1288,128.3369,447055.0
2019-08-12 15:30:00,135.61,135.8,135.51,135.79,392996.0,128.3275,128.5073,128.2329,128.4978,392996.0
2019-08-12 15:40:00,135.8,135.83,135.64,135.71,378560.0,128.5073,128.5357,128.3559,128.4221,378560.0
2019-08-12 15:50:00,135.7,135.95,135.7,135.81,768865.0,128.4127,128.6492,128.4127,128.5167,768865.0
2019-08-13 09:30:00,135.91,136.49,135.0,136.43,1136980.0,128.6114,129.1602,127.7502,129.1035,1136980.0
2019-08-13 09:40:00,136.43,138.42,136.05,137.92,1409526.0,129.1035,130.9866,128.7439,130.5134,1409526.0
2019-08-13 09:50:00,137.95,138.8,137.64,138.55,1194854.0,130.5418,131.3462,130.2485,131.1096,1194854.0
2019-08-13 10:00:00,138.52,138.62,137.82,138.05,882411.0,131.0812,131.1758,130.4188,130.6365,882411.0
2019-08-13 10:10:00,138.05,138.5,137.83,138.46,658915.0,130.6365,131.0623,130.4283,131.0244,658915.0
2019-08-13 10:20:00,138.47,138.76,138.04,138.64,650757.0,131.0339,131.3083,130.627,131.1948,650757.0
2019-08-13 10:30:00,138.67,138.75,138.29,138.32,589237.0,131.2232,131.2989,130.8636,130.892,589237.0
2019-08-13 10:40:00,138.31,138.42,137.9,137.98,630199.0,130.8825,130.9866,130.4945,130.5702,630199.0
2019-08-13 10:50:00,138.0,138.36,137.92,137.95,400487.0,130.5891,130.9298,130.5134,130.5418,400487.0
2019-08-13 11:00:00,137.92,138.29,137.83,138.24,401401.0,130.5134,130.8636,130.4283,130.8163,401401.0
2019-08-13 11:10:00,138.23,138.44,137.5,137.65,482183.0,130.8068,131.0055,130.116,130.2579,482183.0
2019-08-13 11:20:00,137.65,137.83,137.39,137.77,474835.0,130.2579,130.4283,130.0119,130.3715,474835.0
2019-08-13 11:30:00,137.76,138.0,137.51,137.98,398742.0,130.362,130.5891,130.1255,130.5702,398742.0
2019-08-13 11:40:00,137.98,138.16,137.83,138.05,269482.0,130.5702,130.7405,130.4283,130.6365,269482.0
2019-08-13 11:50:00,138.06,138.36,137.97,138.34,325719.0,130.6459,130.9298,130.5608,130.9109,325719.0
2019-08-13 12:00:00,138.35,138.47,138.13,138.25,349469.0,130.9203,131.0339,130.7122,130.8257,349469.0
2019-08-13 12:10:00,138.25,138.43,138.21,138.36,256492.0,130.8257,130.996,130.7879,130.9298,256492.0
2019-08-13 12:20:00,138.36,138.48,138.24,138.25,242402.0,130.9298,131.0434,130.8163,130.8257,242402.0
2019-08-13 12:30:00,138.26,138.35,138.14,138.14,283413.0,130.8352,130.9203,130.7216,130.7216,283413.0
2019-08-13 12:40:00,138.15,138.3,138.14,138.25,185505.0,130.7311,130.873,130.7216,130.8257,185505.0
2019-08-13 12:50:00,138.25,138.35,138.05,138.22,209243.0,130.8257,130.9203,130.6365,130.7973,209243.0
2019-08-13 13:00:00,138.23,138.39,138.06,138.29,240875.0,130.8068,130.9582,130.6459,130.8636,240875.0
2019-08-13 13:10:00,138.29,138.4,137.73,137.94,462662.0,130.8636,130.9677,130.3336,130.5324,462662.0
2019-08-13 13:20:00,137.96,138.26,137.9,138.17,360765.0,130.5513,130.8352,130.4945,130.75,360765.0
2019-08-13 13:30:00,138.16,138.33,138.06,138.18,218681.0,130.7405,130.9014,130.6459,130.7595,218681.0
2019-08-13 13:40:00,138.17,138.23,138.1,138.18,231164.0,130.75,130.8068,130.6838,130.7595,231164.0
2019-08-13 13:50:00,138.2,138.34,138.19,138.31,206615.0,130.7784,130.9109,130.7689,130.8825,206615.0
2019-08-13 14:00:00,138.31,138.35,138.2,138.27,216827.0,130.8825,130.9203,130.7784,130.8446,216827.0
2019-08-13 14:10:00,138.27,138.44,138.24,138.35,217574.0,130.8446,131.0055,130.8163,130.9203,217574.0
2019-08-13 14:20:00,138.34,138.52,138.3,138.51,311854.0,130.9109,131.0812,130.873,131.0718,311854.0
2019-08-13 14:30:00,138.52,138.64,138.45,138.61,457390.0,131.0812,131.1948,131.015,131.1664,457390.0
2019-08-13 14:40:00,138.6,138.73,138.58,138.61,420050.0,131.1569,131.2799,131.138,131.1664,420050.0
2019-08-13 14:50:00,138.61,138.71,138.55,138.56,283248.0,131.1664,131.261,131.1096,131.1191,283248.0
2019-08-13 15:00:00,138.56,138.67,138.19,138.29,430146.0,131.1191,131.2232,130.7689,130.8636,430146.0
2019-08-13 15:10:00,138.29,138.52,138.24,138.52,288956.0,130.8636,131.0812,130.8163,131.0812,288956.0
2019-08-13 15:20:00,138.52,138.59,138.4,138.59,267947.0,131.0812,131.1475,130.9677,131.1475,267947.0
2019-08-13 15:30:00,138.58,138.59,138.45,138.55,413670.0,131.138,131.1475,131.015,131.1096,413670.0
2019-08-13 15:40:00,138.56,138.62,138.26,138.38,536368.0,131.1191,131.1758,130.8352,130.9487,536368.0
2019-08-13 15:50:00,138.38,138.66,138.34,138.6,1847509.0,130.9487,131.2137,130.9109,131.1569,1847509.0
2019-08-14 09:30:00,136.36,136.92,136.04,136.72,1128438.0,129.4802,130.012,129.1764,129.8221,1128438.0
2019-08-14 09:40:00,136.71,136.72,135.7,135.84,744241.0,129.8126,129.8221,128.8535,128.9865,744241.0
2019-08-14 09:50:00,135.82,136.48,135.69,136.38,588250.0,128.9675,129.5942,128.844,129.4992,588250.0
2019-08-14 10:00:00,136.39,136.4,135.71,136.05,545088.0,129.5087,129.5182,128.863,129.1859,545088.0
2019-08-14 10:10:00,136.04,136.04,135.59,135.74,462216.0,129.1764,129.1764,128.7491,128.8915,462216.0
2019-08-14 10:20:00,135.77,136.19,135.69,135.93,407872.0,128.92,129.3188,128.844,129.0719,407872.0
2019-08-14 10:30:00,135.92,135.96,135.55,135.59,341009.0,129.0624,129.1004,128.7111,128.7491,341009.0
2019-08-14 10:40:00,135.59,135.74,135.34,135.4,424888.0,128.7491,128.8915,128.5117,128.5687,424888.0
2019-08-14 10:50:00,135.4,135.4,135.02,135.15,435017.0,128.5687,128.5687,128.2078,128.3313,435017.0
2019-08-14 11:00:00,135.15,135.34,134.92,135.16,758276.0,128.3313,128.5117,128.1129,128.3408,758276.0
2019-08-14 11:10:00,135.15,135.24,134.58,134.75,636984.0,128.3313,128.4167,127.79,127.9515,636984.0
2019-08-14 11:20:00,134.76,135.08,134.76,134.95,437920.0,127.961,128.2648,127.961,128.1414,437920.0
2019-08-14 11:30:00,134.94,135.26,134.9,135.04,408584.0,128.1319,128.4357,128.0939,128.2268,408584.0
2019-08-14 11:40:00,135.04,135.08,134.33,134.55,541604.0,128.2268,128.2648,127.5527,127.7616,541604.0
2019-08-14 11:50:00,134.55,134.7,134.25,134.37,384435.0,127.7616,127.904,127.4767,127.5906,384435.0
2019-08-14 12:00:00,134.36,134.36,134.02,134.08,496393.0,127.5811,127.5811,127.2583,127.3153,496393.0
2019-08-14 12:10:00,134.09,134.33,133.98,134.24,565765.0,127.3248,127.5527,127.2203,127.4672,565765.0
2019-08-14 12:20:00,134.24,134.33,134.05,134.24,425130.0,127.4672,127.5527,127.2868,127.4672,425130.0
2019-08-14 12:30:00,134.24,134.58,134.22,134.47,419477.0,127.4672,127.79,127.4482,127.6856,419477.0
2019-08-14 12:40:00,134.47,134.55,134.12,134.14,286782.0,127.6856,127.7616,127.3533,127.3722,286782.0
2019-08-14 12:50:00,134.14,134.18,133.84,133.91,458222.0,127.3722,127.4102,127.0874,127.1538,458222.0
2019-08-14 13:00:00,133.91,134.17,133.67,134.12,407519.0,127.1538,127.4007,126.926,127.3533,407519.0
2019-08-14 13:10:00,134.11,134.41,134.0,134.17,468599.0,127.3438,127.6286,127.2393,127.4007,468599.0
2019-08-14 13:20:00,134.16,134.95,134.15,134.64,471522.0,127.3912,128.1414,127.3817,127.847,471522.0
2019-08-14 13:30:00,134.64,135.04,134.61,134.94,387528.0,127.847,128.2268,127.8185,128.1319,387528.0
2019-08-14 13:40:00,134.97,135.12,134.88,134.88,392696.0,128.1604,128.3028,128.0749,128.0749,392696.0
2019-08-14 13:50:00,134.87,135.05,134.68,134.78,297167.0,128.0654,128.2363,127.885,127.98,297167.0
2019-08-14 14:00:00,134.78,134.81,134.4,134.67,321128.0,127.98,128.0084,127.6191,127.8755,321128.0
2019-08-14 14:10:00,134.68,135.03,134.6,134.87,296779.0,127.885,128.2173,127.809,128.0654,296779.0
2019-08-14 14:20:00,134.87,134.87,134.38,134.4,261208.0,128.0654,128.0654,127.6001,127.6191,261208.0
2019-08-14 14:30:00,134.42,134.57,134.02,134.06,322163.0,127.6381,127.7806,127.2583,127.2963,322163.0
2019-08-14 14:40:00,134.05,134.35,133.98,134.2,450596.0,127.2868,127.5717,127.2203,127.4292,450596.0
2019-08-14 14:50:00,134.2,134.52,134.14,134.36,357541.0,127.4292,127.7331,127.3722,127.5811,357541.0
2019-08-14 15:00:00,134.36,134.93,134.25,134.69,471492.0,127.5811,128.1224,127.4767,127.8945,471492.0
2019-08-14 15:10:00,134.69,134.84,134.21,134.24,396251.0,127.8945,128.0369,127.4387,127.4672,396251.0
2019-08-14 15:20:00,134.23,134.68,133.97,134.31,715309.0,127.4577,127.885,127.2108,127.5337,715309.0
2019-08-14 15:30:00,134.3,134.3,133.84,134.15,813899.0,127.5242,127.5242,127.0874,127.3817,813899.0
2019-08-14 15:40:00,134.15,134.33,133.87,133.99,1048528.0,127.3817,127.5527,127.1159,127.2298,1048528.0
2019-08-14 15:50:00,133.99,134.56,133.86,133.98,2200093.0,127.2298,127.7711,127.1064,127.2203,2200093.0
2019-08-15 09:30:00,134.13,134.58,132.78,132.8,1903939.0,127.3627,127.79,126.0809,126.0999,1903939.0
2019-08-15 09:40:00,132.81,133.69,132.25,133.5,1141172.0,126.1093,126.9449,125.5776,126.7645,1141172.0
2019-08-15 09:50:00,133.48,133.89,133.28,133.77,718018.0,126.7455,127.1349,126.5556,127.0209,718018.0
2019-08-15 10:00:00,133.76,134.02,133.39,133.67,634453.0,127.0114,127.2583,126.6601,126.926,634453.0
2019-08-15 10:10:00,133.65,134.06,133.49,133.69,687392.0,126.907,127.2963,126.755,126.9449,687392.0
2019-08-15 10:20:00,133.68,133.95,133.39,133.4,453626.0,126.9355,127.1918,126.6601,126.6696,453626.0
2019-08-15 10:30:00,133.39,133.66,133.15,133.33,525996.0,126.6601,126.9165,126.4322,126.6031,525996.0
2019-08-15 10:40:00,133.31,133.55,133.16,133.24,373166.0,126.5841,126.812,126.4417,126.5177,373166.0
2019-08-15 10:50:00,133.24,133.48,133.04,133.13,415740.0,126.5177,126.7455,126.3277,126.4132,415740.0
2019-08-15 11:00:00,133.13,133.16,132.66,132.73,569536.0,126.4132,126.4417,125.9669,126.0334,569536.0
2019-08-15 11:10:00,132.72,133.01,132.6,132.84,535739.0,126.0239,126.2993,125.9099,126.1378,535739.0
2019-08-15 11:20:00,132.83,133.35,132.64,133.29,565169.0,126.1283,126.6221,125.9479,126.5651,565169.0
2019-08-15 11:30:00,133.3,133.38,133.18,133.37,418235.0,126.5746,126.6506,126.4607,126.6411,418235.0
2019-08-15 11:40:00,133.36,133.51,133.22,133.28,394195.0,126.6316,126.774,126.4987,126.5556,394195.0
2019-08-15 11:50:00,133.28,133.73,133.17,133.67,471241.0,126.5556,126.9829,126.4512,126.926,471241.0
2019-08-15 12:00:00,133.68,134.1,133.57,133.95,421030.0,126.9355,127.3343,126.831,127.1918,421030.0
2019-08-15 12:10:00,133.95,133.97,133.69,133.85,291559.0,127.1918,127.2108,126.9449,127.0969,291559.0
2019-08-15 12:20:00,133.85,133.92,133.55,133.58,323288.0,127.0969,127.1633,126.812,126.8405,323288.0
2019-08-15 12:30:00,133.59,133.71,133.46,133.51,322053.0,126.85,126.9639,126.7266,126.774,322053.0
2019-08-15 12:40:00,133.51,133.67,133.39,133.42,233306.0,126.774,126.926,126.6601,126.6886,233306.0
2019-08-15 12:50:00,133.43,133.61,133.38,133.55,286070.0,126.6981,126.869,126.6506,126.812,286070.0
2019-08-15 13:00:00,133.55,133.73,133.52,133.65,290080.0,126.812,126.9829,126.7835,126.907,290080.0
2019-08-15 13:10:00,133.65,133.77,133.51,133.76,280078.0,126.907,127.0209,126.774,127.0114,280078.0
2019-08-15 13:20:00,133.77,133.85,133.4,133.5,205792.0,127.0209,127.0969,126.6696,126.7645,205792.0
2019-08-15 13:30:00,133.49,133.66,133.28,133.41,250202.0,126.755,126.9165,126.5556,126.6791,250202.0
2019-08-15 13:40:00,133.42,133.47,132.82,132.98,328575.0,126.6886,126.736,126.1188,126.2708,328575.0
2019-08-15 13:50:00,133.0,133.04,132.45,132.67,489453.0,126.2898,126.3277,125.7675,125.9764,489453.0
2019-08-15 14:00:00,132.69,132.91,132.45,132.82,498022.0,125.9954,126.2043,125.7675,126.1188,498022.0
2019-08-15 14:10:00,132.81,133.23,132.81,132.99,540284.0,126.1093,126.5082,126.1093,126.2803,540284.0
2019-08-15 14:20:00,132.99,133.39,132.95,133.31,298629.0,126.2803,126.6601,126.2423,126.5841,298629.0
2019-08-15 14:30:00,133.32,133.37,133.02,133.19,270648.0,126.5936,126.6411,126.3088,126.4702,270648.0
2019-08-15 14:40:00,133.2,133.5,133.13,133.4,340933.0,126.4797,126.7645,126.4132,126.6696,340933.0
2019-08-15 14:50:00,133.39,133.52,133.07,133.43,328048.0,126.6601,126.7835,126.3562,126.6981,328048.0
2019-08-15 15:00:00,133.45,134.01,133.43,133.9,509634.0,126.7171,127.2488,126.6981,127.1444,509634.0
2019-08-15 15:10:00,133.89,133.97,133.71,133.77,303748.0,127.1349,127.2108,126.9639,127.0209,303748.0
2019-08-15 15:20:00,133.79,133.89,133.58,133.67,323454.0,127.0399,127.1349,126.8405,126.926,323454.0
2019-08-15 15:30:00,133.67,133.9,133.6,133.86,426916.0,126.926,127.1444,126.8595,127.1064,426916.0
2019-08-15 15:40:00,133.88,134.14,133.74,134.08,674928.0,127.1254,127.3722,126.9924,127.3153,674928.0
2019-08-15 15:50:00,134.09,134.18,133.62,133.69,1325942.0,127.3248,127.4102,126.8785,126.9449,1325942.0
2019-08-16 09:30:00,134.96,135.45,134.86,135.08,2693864.0,128.1509,128.6162,128.0559,128.2648,2693864.0
2019-08-16 09:40:00,135.11,135.37,134.75,134.85,682655.0,128.2933,128.5402,127.9515,128.0464,682655.0
2019-08-16 09:50:00,134.86,135.13,134.79,134.91,413188.0,128.0559,128.3123,127.9895,128.1034,413188.0
2019-08-16 10:00:00,134.92,135.24,134.75,134.87,479317.0,128.1129,128.4167,127.9515,128.0654,479317.0
2019-08-16 10:10:00,134.86,134.99,134.72,134.86,315277.0,128.0559,128.1794,127.923,128.0559,315277.0
2019-08-16 10:20:00,134.86,135.68,134.79,135.1,980561.0,128.0559,128.8345,127.9895,128.2838,980561.0
2019-08-16 10:30:00,135.08,135.64,135.06,135.51,442419.0,128.2648,128.7966,128.2458,128.6731,442419.0
2019-08-16 10:40:00,135.5,135.87,135.5,135.73,557337.0,128.6636,129.015,128.6636,128.882,557337.0
2019-08-16 10:50:00,135.76,136.05,135.7,136.03,449947.0,128.9105,129.1859,128.8535,129.1669,449947.0
2019-08-16 11:00:00,136.03,136.2,135.97,136.06,563762.0,129.1669,129.3283,129.1099,129.1954,563762.0
2019-08-16 11:10:00,136.06,136.11,135.65,135.73,339875.0,129.1954,129.2429,128.8061,128.882,339875.0
2019-08-16 11:20:00,135.72,135.9,135.71,135.84,266531.0,128.8725,129.0434,128.863,128.9865,266531.0
2019-08-16 11:30:00,135.84,135.87,135.65,135.8,389258.0,128.9865,129.015,128.8061,128.9485,389258.0
2019-08-16 11:40:00,135.78,135.89,135.52,135.89,437248.0,128.9295,129.034,128.6826,129.034,437248.0
2019-08-16 11:50:00,135.88,135.98,135.81,135.85,236614.0,129.0245,129.1194,128.958,128.996,236614.0
2019-08-16 12:00:00,135.85,135.93,135.73,135.87,178565.0,128.996,129.0719,128.882,129.015,178565.0
2019-08-16 12:10:00,135.87,135.9,135.51,135.61,240568.0,129.015,129.0434,128.6731,128.7681,240568.0
2019-08-16 12:20:00,135.6,135.86,135.6,135.81,196375.0,128.7586,129.0055,128.7586,128.958,196375.0
2019-08-16 12:30:00,135.81,136.11,135.75,136.07,351371.0,128.958,129.2429,128.901,129.2049,351371.0
2019-08-16 12:40:00,136.06,136.24,136.0,136.15,559499.0,129.1954,129.3663,129.1384,129.2808,559499.0
2019-08-16 12:50:00,136.15,136.17,135.91,135.99,270931.0,129.2808,129.2998,129.0529,129.1289,270931.0
2019-08-16 13:00:00,135.99,136.05,135.9,136.01,218574.0,129.1289,129.1859,129.0434,129.1479,218574.0
2019-08-16 13:10:00,136.02,136.24,135.93,136.23,211587.0,129.1574,129.3663,129.0719,129.3568,211587.0
2019-08-16 13:20:00,136.22,136.33,136.19,136.29,239970.0,129.3473,129.4518,129.3188,129.4138,239970.0
2019-08-16 13:30:00,136.3,136.32,136.13,136.15,244198.0,129.4233,129.4423,129.2618,129.2808,244198.0
2019-08-16 13:40:00,136.15,136.26,135.93,136.05,317605.0,129.2808,129.3853,129.0719,129.1859,317605.0
2019-08-16 13:50:00,136.04,136.27,136.03,136.17,365697.0,129.1764,129.3948,129.1669,129.2998,365697.0
2019-08-16 14:00:00,136.17,136.19,135.98,135.99,236380.0,129.2998,129.3188,129.1194,129.1289,236380.0
2019-08-16 14:10:00,135.98,136.09,135.92,136.03,147530.0,129.1194,129.2239,129.0624,129.1669,147530.0
2019-08-16 14:20:00,136.02,136.03,135.81,135.93,196585.0,129.1574,129.1669,128.958,129.0719,196585.0
2019-08-16 14:30:00,135.93,135.98,135.71,135.78,257428.0,129.0719,129.1194,128.863,128.9295,257428.0
2019-08-16 14:40:00,135.78,135.85,135.64,135.78,243272.0,128.9295,128.996,128.7966,128.9295,243272.0
2019-08-16 14:50:00,135.77,135.92,135.74,135.84,193482.0,128.92,129.0624,128.8915,128.9865,193482.0
2019-08-16 15:00:00,135.84,136.06,135.79,135.96,287169.0,128.9865,129.1954,128.939,129.1004,287169.0
2019-08-16 15:10:00,135.96,135.97,135.82,135.9,234132.0,129.1004,129.1099,128.9675,129.0434,234132.0
2019-08-16 15:20:00,135.9,135.93,135.82,135.84,307935.0,129.0434,129.0719,128.9675,128.9865,307935.0
2019-08-16 15:30:00,135.83,135.83,135.68,135.75,439667.0,128.977,128.977,128.8345,128.901,439667.0
2019-08-16 15:40:00,135.76,136.0,135.76,135.98,420409.0,128.9105,129.1384,128.9105,129.1194,420409.0
2019-08-16 15:50:00,135.99,136.46,135.88,136.13,2281805.0,129.1289,129.5752,129.0245,129.2618,2281805.0
2019-08-19 09:30:00,137.86,138.27,137.67,138.04,1444363.0,130.9046,131.2939,130.7241,131.0755,1444363.0
2019-08-19 09:40:00,138.04,138.15,137.64,137.73,782344.0,131.0755,131.1799,130.6957,130.7811,782344.0
2019-08-19 09:50:00,137.73,137.89,137.44,137.65,595616.0,130.7811,130.933,130.5058,130.7052,595616.0
2019-08-19 10:00:00,137.65,137.71,137.34,137.35,577751.0,130.7052,130.7621,130.4108,130.4203,577751.0
2019-08-19 10:10:00,137.35,137.44,136.88,137.4,585225.0,130.4203,130.5058,129.974,130.4678,585225.0
2019-08-19 10:20:00,137.39,137.61,137.27,137.5,387474.0,130.4583,130.6672,130.3443,130.5627,387474.0
2019-08-19 10:30:00,137.51,137.7,137.5,137.65,353250.0,130.5722,130.7526,130.5627,130.7052,353250.0
2019-08-19 10:40:00,137.66,137.77,137.47,137.73,350609.0,130.7147,130.8191,130.5342,130.7811,350609.0
2019-08-19 10:50:00,137.74,137.86,137.64,137.7,374453.0,130.7906,130.9046,130.6957,130.7526,374453.0
2019-08-19 11:00:00,137.7,137.81,137.68,137.77,344951.0,130.7526,130.8571,130.7336,130.8191,344951.0
2019-08-19 11:10:00,137.77,137.95,137.73,137.75,291548.0,130.8191,130.99,130.7811,130.8001,291548.0
2019-08-19 11:20:00,137.76,137.84,137.71,137.78,287817.0,130.8096,130.8856,130.7621,130.8286,287817.0
2019-08-19 11:30:00,137.77,137.94,137.7,137.93,266864.0,130.8191,130.9805,130.7526,130.971,266864.0
2019-08-19 11:40:00,137.93,137.99,137.8,137.85,381098.0,130.971,131.028,130.8476,130.8951,381098.0
2019-08-19 11:50:00,137.85,137.94,137.69,137.82,302476.0,130.8951,130.9805,130.7431,130.8666,302476.0
2019-08-19 12:00:00,137.81,137.84,137.64,137.78,269061.0,130.8571,130.8856,130.6957,130.8286,269061.0
2019-08-19 12:10:00,137.79,137.84,137.72,137.79,166966.0,130.8381,130.8856,130.7716,130.8381,166966.0
2019-08-19 12:20:00,137.78,137.83,137.69,137.82,184717.0,130.8286,130.8761,130.7431,130.8666,184717.0
2019-08-19 12:30:00,137.82,137.83,137.73,137.79,216708.0,130.8666,130.8761,130.7811,130.8381,216708.0
2019-08-19 12:40:00,137.8,137.9,137.74,137.87,416952.0,130.8476,130.9425,130.7906,130.9141,416952.0
2019-08-19 12:50:00,137.88,138.17,137.86,138.09,905189.0,130.9236,131.1989,130.9046,131.123,905189.0
2019-08-19 13:00:00,138.09,138.24,138.07,138.22,536292.0,131.123,131.2654,131.104,131.2464,536292.0
2019-08-19 13:10:00,138.23,138.28,138.13,138.17,289177.0,131.2559,131.3034,131.1609,131.1989,289177.0
2019-08-19 13:20:00,138.16,138.29,138.11,138.28,422396.0,131.1894,131.3129,131.1419,131.3034,422396.0
2019-08-19 13:30:00,138.27,138.34,138.23,138.31,436559.0,131.2939,131.3603,131.2559,131.3319,436559.0
2019-08-19 13:40:00,138.31,138.38,138.24,138.34,331538.0,131.3319,131.3983,131.2654,131.3603,331538.0
2019-08-19 13:50:00,138.35,138.5,138.31,138.34,462548.0,131.3698,131.5123,131.3319,131.3603,462548.0
2019-08-19 14:00:00,138.34,138.35,138.16,138.2,281557.0,131.3603,131.3698,131.1894,131.2274,281557.0
2019-08-19 14:10:00,138.2,138.23,137.94,137.97,278900.0,131.2274,131.2559,130.9805,131.009,278900.0
2019-08-19 14:20:00,137.97,138.05,137.87,138.0,248465.0,131.009,131.085,130.9141,131.0375,248465.0
2019-08-19 14:30:00,138.0,138.06,137.88,138.06,219487.0,131.0375,131.0945,130.9236,131.0945,219487.0
2019-08-19 14:40:00,138.06,138.17,138.02,138.16,242464.0,131.0945,131.1989,131.0565,131.1894,242464.0
2019-08-19 14:50:00,138.16,138.29,138.11,138.19,361450.0,131.1894,131.3129,131.1419,131.2179,361450.0
2019-08-19 15:00:00,138.2,138.29,138.04,138.25,290173.0,131.2274,131.3129,131.0755,131.2749,290173.0
2019-08-19 15:10:00,138.25,138.29,138.12,138.18,237035.0,131.2749,131.3129,131.1514,131.2084,237035.0
2019-08-19 15:20:00,138.18,138.26,138.05,138.25,317804.0,131.2084,131.2844,131.085,131.2749,317804.0
2019-08-19 15:30:00,138.25,138.52,138.23,138.46,637463.0,131.2749,131.5313,131.2559,131.4743,637463.0
2019-08-19 15:40:00,138.46,138.5,138.32,138.36,505266.0,131.4743,131.5123,131.3414,131.3793,505266.0
2019-08-19 15:50:00,138.37,138.55,138.28,138.41,1396101.0,131.3888,131.5597,131.3034,131.4268,1396101.0
2019-08-20 09:30:00,138.21,138.37,137.39,137.76,1023489.0,131.2369,131.3888,130.4583,130.8096,1023489.0
2019-08-20 09:40:00,137.75,137.96,137.44,137.78,524348.0,130.8001,130.9995,130.5058,130.8286,524348.0
2019-08-20 09:50:00,137.76,138.06,137.69,137.9,381812.0,130.8096,131.0945,130.7431,130.9425,381812.0
2019-08-20 10:00:00,137.89,138.0,137.54,137.91,400910.0,130.933,131.0375,130.6007,130.952,400910.0
2019-08-20 10:10:00,137.92,138.23,137.88,138.17,302936.0,130.9615,131.2559,130.9236,131.1989,302936.0
2019-08-20 10:20:00,138.18,138.2,137.99,138.14,285639.0,131.2084,131.2274,131.028,131.1704,285639.0
2019-08-20 10:30:00,138.13,138.14,137.78,137.79,266591.0,131.1609,131.1704,130.8286,130.8381,266591.0
2019-08-20 10:40:00,137.77,137.96,137.67,137.83,314486.0,130.8191,130.9995,130.7241,130.8761,314486.0
2019-08-20 10:50:00,137.82,138.28,137.75,138.27,354934.0,130.8666,131.3034,130.8001,131.2939,354934.0
2019-08-20 11:00:00,138.27,138.5,138.21,138.45,399243.0,131.2939,131.5123,131.2369,131.4648,399243.0
2019-08-20 11:10:00,138.45,138.71,138.45,138.62,415122.0,131.4648,131.7117,131.4648,131.6262,415122.0
2019-08-20 11:20:00,138.62,138.63,138.38,138.4,230342.0,131.6262,131.6357,131.3983,131.4173,230342.0
2019-08-20 11:30:00,138.4,138.55,138.37,138.43,233154.0,131.4173,131.5597,131.3888,131.4458,233154.0
2019-08-20 11:40:00,138.42,138.5,138.29,138.35,241866.0,131.4363,131.5123,131.3129,131.3698,241866.0
2019-08-20 11:50:00,138.35,138.41,138.3,138.39,113404.0,131.3698,131.4268,131.3224,131.4078,113404.0
2019-08-20 12:00:00,138.39,138.53,138.38,138.46,155441.0,131.4078,131.5408,131.3983,131.4743,155441.0
2019-08-20 12:10:00,138.46,138.5,138.37,138.46,111985.0,131.4743,131.5123,131.3888,131.4743,111985.0
2019-08-20 12:20:00,138.47,138.59,138.42,138.51,129667.0,131.4838,131.5977,131.4363,131.5218,129667.0
2019-08-20 12:30:00,138.51,138.59,138.3,138.34,291135.0,131.5218,131.5977,131.3224,131.3603,291135.0
2019-08-20 12:40:00,138.33,138.37,138.27,138.33,134868.0,131.3508,131.3888,131.2939,131.3508,134868.0
2019-08-20 12:50:00,138.33,138.47,138.3,138.44,114095.0,131.3508,131.4838,131.3224,131.4553,114095.0
2019-08-20 13:00:00,138.44,138.49,138.37,138.42,107992.0,131.4553,131.5028,131.3888,131.4363,107992.0
2019-08-20 13:10:00,138.42,138.44,138.28,138.36,151779.0,131.4363,131.4553,131.3034,131.3793,151779.0
2019-08-20 13:20:00,138.37,138.43,138.29,138.34,143646.0,131.3888,131.4458,131.3129,131.3603,143646.0
2019-08-20 13:30:00,138.34,138.39,137.94,137.99,294788.0,131.3603,131.4078,130.9805,131.028,294788.0
2019-08-20 13:40:00,137.99,138.09,137.88,137.89,152479.0,131.028,131.123,130.9236,130.933,152479.0
2019-08-20 13:50:00,137.88,138.07,137.83,137.96,229711.0,130.9236,131.104,130.8761,130.9995,229711.0
2019-08-20 14:00:00,137.96,138.0,137.65,137.67,369341.0,130.9995,131.0375,130.7052,130.7241,369341.0
2019-08-20 14:10:00,137.66,137.76,137.54,137.64,231803.0,130.7147,130.8096,130.6007,130.6957,231803.0
2019-08-20 14:20:00,137.63,137.71,137.39,137.63,421211.0,130.6862,130.7621,130.4583,130.6862,421211.0
2019-08-20 14:30:00,137.61,137.79,137.56,137.68,198131.0,130.6672,130.8381,130.6197,130.7336,198131.0
2019-08-20 14:40:00,137.68,137.72,137.54,137.68,161545.0,130.7336,130.7716,130.6007,130.7336,161545.0
2019-08-20 14:50:00,137.68,137.69,137.51,137.68,241281.0,130.7336,130.7431,130.5722,130.7336,241281.0
2019-08-20 15:00:00,137.67,137.67,137.48,137.53,330647.0,130.7241,130.7241,130.5437,130.5912,330647.0
2019-08-20 15:10:00,137.52,137.7,137.52,137.62,213382.0,130.5817,130.7526,130.5817,130.6767,213382.0
2019-08-20 15:20:00,137.62,137.9,137.62,137.88,272727.0,130.6767,130.9425,130.6767,130.9236,272727.0
2019-08-20 15:30:00,137.88,137.89,137.68,137.72,306183.0,130.9236,130.933,130.7336,130.7716,306183.0
2019-08-20 15:40:00,137.72,137.86,137.66,137.8,349435.0,130.7716,130.9046,130.7147,130.8476,349435.0
2019-08-20 15:50:00,137.79,137.84,137.24,137.24,1885669.0,130.8381,130.8856,130.3158,130.3158,1885669.0
2019-08-21 09:30:00,138.51,139.11,138.22,139.08,1033621.0,131.5218,132.0915,131.2464,132.063,1033621.0
2019-08-21 09:40:00,139.07,139.5,138.88,138.99,671534.0,132.0535,132.4618,131.8731,131.9775,671534.0
2019-08-21 09:50:00,138.99,139.28,138.97,139.1,367196.0,131.9775,132.2529,131.9586,132.082,367196.0
2019-08-21 10:00:00,139.1,139.19,138.9,138.93,335112.0,132.082,132.1675,131.8921,131.9206,335112.0
2019-08-21 10:10:00,138.94,138.95,138.7,138.88,288157.0,131.9301,131.9396,131.7022,131.8731,288157.0
2019-08-21 10:20:00,138.9,138.97,138.82,138.87,240996.0,131.8921,131.9586,131.8161,131.8636,240996.0
2019-08-21 10:30:00,138.86,138.88,138.64,138.74,293662.0,131.8541,131.8731,131.6452,131.7402,293662.0
2019-08-21 10:40:00,138.74,138.81,138.65,138.81,251196.0,131.7402,131.8066,131.6547,131.8066,251196.0
2019-08-21 10:50:00,138.8,138.96,138.8,138.93,260683.0,131.7971,131.9491,131.7971,131.9206,260683.0
2019-08-21 11:00:00,138.92,139.06,138.72,139.03,324561.0,131.9111,132.044,131.7212,132.0155,324561.0
2019-08-21 11:10:00,139.03,139.07,138.93,138.98,203133.0,132.0155,132.0535,131.9206,131.9681,203133.0
2019-08-21 11:20:00,138.99,139.05,138.88,138.94,155852.0,131.9775,132.0345,131.8731,131.9301,155852.0
2019-08-21 11:30:00,138.94,139.11,138.93,139.08,250472.0,131.9301,132.0915,131.9206,132.063,250472.0
2019-08-21 11:40:00,139.07,139.1,138.83,138.93,211900.0,132.0535,132.082,131.8256,131.9206,211900.0
2019-08-21 11:50:00,138.93,138.94,138.73,138.86,348924.0,131.9206,131.9301,131.7307,131.8541,348924.0
2019-08-21 12:00:00,138.86,138.88,138.77,138.82,208102.0,131.8541,131.8731,131.7686,131.8161,208102.0
2019-08-21 12:10:00,138.82,138.91,138.77,138.79,125690.0,131.8161,131.9016,131.7686,131.7876,125690.0
2019-08-21 12:20:00,138.78,138.83,138.71,138.75,162469.0,131.7781,131.8256,131.7117,131.7497,162469.0
2019-08-21 12:30:00,138.74,138.78,138.64,138.68,152940.0,131.7402,131.7781,131.6452,131.6832,152940.0
2019-08-21 12:40:00,138.69,138.72,138.66,138.67,165578.0,131.6927,131.7212,131.6642,131.6737,165578.0
2019-08-21 12:50:00,138.67,138.87,138.67,138.77,163622.0,131.6737,131.8636,131.6737,131.7686,163622.0
2019-08-21 13:00:00,138.76,138.78,138.71,138.72,130266.0,131.7592,131.7781,131.7117,131.7212,130266.0
2019-08-21 13:10:00,138.72,138.75,138.67,138.71,98590.0,131.7212,131.7497,131.6737,131.7117,98590.0
2019-08-21 13:20:00,138.71,138.77,138.69,138.72,96525.0,131.7117,131.7686,131.6927,131.7212,96525.0
2019-08-21 13:30:00,138.73,138.73,138.57,138.6,241277.0,131.7307,131.7307,131.5787,131.6072,241277.0
2019-08-21 13:40:00,138.59,138.62,138.47,138.59,126940.0,131.5977,131.6262,131.4838,131.5977,126940.0
2019-08-21 13:50:00,138.59,138.6,138.49,138.53,125726.0,131.5977,131.6072,131.5028,131.5408,125726.0
2019-08-21 14:00:00,138.52,138.73,138.0,138.54,470023.0,131.5313,131.7307,131.0375,131.5503,470023.0
2019-08-21 14:10:00,138.55,138.77,138.34,138.71,184906.0,131.5597,131.7686,131.3603,131.7117,184906.0
2019-08-21 14:20:00,138.73,138.83,138.66,138.79,156629.0,131.7307,131.8256,131.6642,131.7876,156629.0
2019-08-21 14:30:00,138.8,138.83,138.51,138.52,169070.0,131.7971,131.8256,131.5218,131.5313,169070.0
2019-08-21 14:40:00,138.52,138.59,138.39,138.45,175899.0,131.5313,131.5977,131.4078,131.4648,175899.0
2019-08-21 14:50:00,138.46,138.54,138.37,138.52,161427.0,131.4743,131.5503,131.3888,131.5313,161427.0
2019-08-21 15:00:00,138.51,138.59,138.34,138.53,202726.0,131.5218,131.5977,131.3603,131.5408,202726.0
2019-08-21 15:10:00,138.53,138.66,138.49,138.61,176623.0,131.5408,131.6642,131.5028,131.6167,176623.0
2019-08-21 15:20:00,138.61,138.68,138.55,138.63,203017.0,131.6167,131.6832,131.5597,131.6357,203017.0
2019-08-21 15:30:00,138.64,138.78,138.59,138.75,239201.0,131.6452,131.7781,131.5977,131.7497,239201.0
2019-08-21 15:40:00,138.76,138.79,138.67,138.71,270461.0,131.7592,131.7876,131.6737,131.7117,270461.0
2019-08-21 15:50:00,138.72,138.95,138.54,138.78,1186992.0,131.7212,131.9396,131.5503,131.7781,1186992.0
2019-08-22 09:30:00,138.71,139.13,138.52,139.07,1058948.0,131.7117,132.1105,131.5313,132.0535,1058948.0
2019-08-22 09:40:00,139.09,139.2,138.77,138.97,471825.0,132.0725,132.177,131.7686,131.9586,471825.0
2019-08-22 09:50:00,138.97,139.01,138.78,138.88,241093.0,131.9586,131.9965,131.7781,131.8731,241093.0
2019-08-22 10:00:00,138.89,138.9,138.39,138.47,449812.0,131.8826,131.8921,131.4078,131.4838,449812.0
2019-08-22 10:10:00,138.47,138.5,138.17,138.29,278614.0,131.4838,131.5123,131.1989,131.3129,278614.0
2019-08-22 10:20:00,138.3,138.31,137.72,137.76,503192.0,131.3224,131.3319,130.7716,130.8096,503192.0
2019-08-22 10:30:00,137.75,137.76,136.58,136.88,890172.0,130.8001,130.8096,129.6891,129.974,890172.0
2019-08-22 10:40:00,136.89,137.03,136.43,136.73,586103.0,129.9835,130.1164,129.5467,129.8316,586103.0
2019-08-22 10:50:00,136.72,136.8,136.29,136.4,509876.0,129.8221,129.898,129.4138,129.5182,509876.0
2019-08-22 11:00:00,136.42,137.01,136.31,136.97,531811.0,129.5372,130.0974,129.4328,130.0595,531811.0
2019-08-22 11:10:00,136.97,137.07,136.84,137.0,301643.0,130.0595,130.1544,129.936,130.088,301643.0
2019-08-22 11:20:00,137.0,137.1,136.68,136.7,319081.0,130.088,130.1829,129.7841,129.8031,319081.0
2019-08-22 11:30:00,136.71,136.99,136.59,136.94,340487.0,129.8126,130.0785,129.6986,130.031,340487.0
2019-08-22 11:40:00,136.95,136.99,136.67,136.72,183387.0,130.0405,130.0785,129.7746,129.8221,183387.0
2019-08-22 11:50:00,136.71,136.75,136.57,136.67,209827.0,129.8126,129.8506,129.6796,129.7746,209827.0
2019-08-22 12:00:00,136.67,137.04,136.62,137.03,282766.0,129.7746,130.1259,129.7271,130.1164,282766.0
2019-08-22 12:10:00,137.04,137.06,136.94,137.03,176373.0,130.1259,130.1449,130.031,130.1164,176373.0
2019-08-22 12:20:00,137.03,137.05,136.9,136.93,136013.0,130.1164,130.1354,129.993,130.0215,136013.0
2019-08-22 12:30:00,136.93,137.03,136.81,136.86,221597.0,130.0215,130.1164,129.9075,129.955,221597.0
2019-08-22 12:40:00,136.86,137.21,136.84,137.17,268362.0,129.955,130.2874,129.936,130.2494,268362.0
2019-08-22 12:50:00,137.17,137.24,137.08,137.09,203649.0,130.2494,130.3158,130.1639,130.1734,203649.0
2019-08-22 13:00:00,137.08,137.23,137.08,137.15,161873.0,130.1639,130.3063,130.1639,130.2304,161873.0
2019-08-22 13:10:00,137.16,137.33,137.15,137.28,154311.0,130.2399,130.4013,130.2304,130.3538,154311.0
2019-08-22 13:20:00,137.28,137.59,137.27,137.45,307799.0,130.3538,130.6482,130.3443,130.5152,307799.0
2019-08-22 13:30:00,137.47,137.5,137.37,137.4,246308.0,130.5342,130.5627,130.4393,130.4678,246308.0
2019-08-22 13:40:00,137.4,137.5,137.24,137.27,212374.0,130.4678,130.5627,130.3158,130.3443,212374.0
2019-08-22 13:50:00,137.27,137.5,137.26,137.47,135596.0,130.3443,130.5627,130.3348,130.5342,135596.0
2019-08-22 14:00:00,137.48,137.59,137.48,137.5,213776.0,130.5437,130.6482,130.5437,130.5627,213776.0
2019-08-22 14:10:00,137.5,137.51,137.23,137.27,234795.0,130.5627,130.5722,130.3063,130.3443,234795.0
2019-08-22 14:20:00,137.28,137.36,137.22,137.32,213034.0,130.3538,130.4298,130.2969,130.3918,213034.0
2019-08-22 14:30:00,137.33,137.5,137.31,137.49,192389.0,130.4013,130.5627,130.3823,130.5532,192389.0
2019-08-22 14:40:00,137.49,137.77,137.48,137.66,359012.0,130.5532,130.8191,130.5437,130.7147,359012.0
2019-08-22 14:50:00,137.67,137.78,137.64,137.74,189939.0,130.7241,130.8286,130.6957,130.7906,189939.0
2019-08-22 15:00:00,137.75,137.78,137.64,137.67,237204.0,130.8001,130.8286,130.6957,130.7241,237204.0
2019-08-22 15:10:00,137.68,137.72,137.49,137.54,310079.0,130.7336,130.7716,130.5532,130.6007,310079.0
2019-08-22 15:20:00,137.55,137.82,137.52,137.75,246265.0,130.6102,130.8666,130.5817,130.8001,246265.0
2019-08-22 15:30:00,137.75,137.93,137.71,137.88,293633.0,130.8001,130.971,130.7621,130.9236,293633.0
2019-08-22 15:40:00,137.89,138.15,137.89,138.12,409339.0,130.933,131.1799,130.933,131.1514,409339.0
2019-08-22 15:50:00,138.11,138.36,137.68,137.77,1388825.0,131.1419,131.3793,130.7336,130.8191,1388825.0
2019-08-23 09:30:00,137.03,137.61,137.01,137.26,985007.0,130.1164,130.6672,130.0974,130.3348,985007.0
2019-08-23 09:40:00,137.25,137.47,136.52,136.55,493072.0,130.3253,130.5342,129.6322,129.6607,493072.0
2019-08-23 09:50:00,136.55,136.68,136.33,136.65,503597.0,129.6607,129.7841,129.4518,129.7556,503597.0
2019-08-23 10:00:00,136.65,137.47,136.39,137.11,884061.0,129.7556,130.5342,129.5087,130.1924,884061.0
2019-08-23 10:10:00,137.11,137.55,136.76,137.4,502034.0,130.1924,130.6102,129.8601,130.4678,502034.0
2019-08-23 10:20:00,137.39,137.63,137.3,137.45,349461.0,130.4583,130.6862,130.3728,130.5152,349461.0
2019-08-23 10:30:00,137.47,138.18,137.35,138.17,495283.0,130.5342,131.2084,130.4203,131.1989,495283.0
2019-08-23 10:40:00,138.18,138.29,137.87,137.92,447968.0,131.2084,131.3129,130.9141,130.9615,447968.0
2019-08-23 10:50:00,137.96,138.35,137.72,137.85,556911.0,130.9995,131.3698,130.7716,130.8951,556911.0
2019-08-23 11:00:00,137.86,137.99,135.39,135.39,1518668.0,130.9046,131.028,128.5592,128.5592,1518668.0
2019-08-23 11:10:00,135.42,136.09,135.06,136.06,862508.0,128.5877,129.2239,128.2458,129.1954,862508.0
2019-08-23 11:20:00,136.06,136.06,135.32,135.43,658579.0,129.1954,129.1954,128.4927,128.5972,658579.0
2019-08-23 11:30:00,135.47,135.59,134.74,134.92,857489.0,128.6351,128.7491,127.942,128.1129,857489.0
2019-08-23 11:40:00,134.91,135.13,134.71,134.74,648455.0,128.1034,128.3123,127.9135,127.942,648455.0
2019-08-23 11:50:00,134.74,134.87,134.3,134.31,680652.0,127.942,128.0654,127.5242,127.5337,680652.0
2019-08-23 12:00:00,134.32,134.36,133.86,134.19,880053.0,127.5432,127.5811,127.1064,127.4197,880053.0
2019-08-23 12:10:00,134.17,134.52,134.05,134.25,675639.0,127.4007,127.7331,127.2868,127.4767,675639.0
2019-08-23 12:20:00,134.26,134.27,133.78,133.83,641972.0,127.4862,127.4957,127.0304,127.0779,641972.0
2019-08-23 12:30:00,133.82,134.36,133.79,134.27,454422.0,127.0684,127.5811,127.0399,127.4957,454422.0
2019-08-23 12:40:00,134.27,134.37,134.01,134.02,451385.0,127.4957,127.5906,127.2488,127.2583,451385.0
2019-08-23 12:50:00,134.02,134.29,133.83,134.23,683103.0,127.2583,127.5147,127.0779,127.4577,683103.0
2019-08-23 13:00:00,134.23,134.23,133.73,133.75,710806.0,127.4577,127.4577,126.9829,127.0019,710806.0
2019-08-23 13:10:00,133.74,133.86,133.25,133.29,1020016.0,126.9924,127.1064,126.5271,126.5651,1020016.0
2019-08-23 13:20:00,133.29,133.37,133.13,133.21,649097.0,126.5651,126.6411,126.4132,126.4892,649097.0
2019-08-23 13:30:00,133.21,133.68,133.17,133.61,455157.0,126.4892,126.9355,126.4512,126.869,455157.0
2019-08-23 13:40:00,133.63,134.13,133.42,133.95,656996.0,126.888,127.3627,126.6886,127.1918,656996.0
2019-08-23 13:50:00,133.96,134.2,133.86,134.1,330660.0,127.2013,127.4292,127.1064,127.3343,330660.0
2019-08-23 14:00:00,134.09,134.09,133.72,133.8,391989.0,127.3248,127.3248,126.9734,127.0494,391989.0
2019-08-23 14:10:00,133.81,133.86,133.61,133.68,240181.0,127.0589,127.1064,126.869,126.9355,240181.0
2019-08-23 14:20:00,133.69,133.83,133.62,133.78,204699.0,126.9449,127.0779,126.8785,127.0304,204699.0
2019-08-23 14:30:00,133.79,133.97,133.58,133.59,287219.0,127.0399,127.2108,126.8405,126.85,287219.0
2019-08-23 14:40:00,133.61,133.72,133.4,133.53,427851.0,126.869,126.9734,126.6696,126.793,427851.0
2019-08-23 14:50:00,133.53,133.74,133.39,133.68,403609.0,126.793,126.9924,126.6601,126.9355,403609.0
2019-08-23 15:00:00,133.68,133.99,133.52,133.78,510062.0,126.9355,127.2298,126.7835,127.0304,510062.0
2019-08-23 15:10:00,133.79,133.82,133.28,133.57,605339.0,127.0399,127.0684,126.5556,126.831,605339.0
2019-08-23 15:20:00,133.59,133.6,133.17,133.24,712945.0,126.85,126.8595,126.4512,126.5177,712945.0
2019-08-23 15:30:00,133.25,133.49,133.16,133.37,901930.0,126.5271,126.755,126.4417,126.6411,901930.0
2019-08-23 15:40:00,133.36,133.58,133.22,133.24,1214977.0,126.6316,126.8405,126.4987,126.5177,1214977.0
2019-08-23 15:50:00,133.24,135.3,132.8,133.4,3757340.0,126.5177,128.4737,126.0999,126.6696,3757340.0
2019-08-26 09:30:00,135.01,135.28,134.63,134.88,1356358.0,128.1984,128.4547,127.8375,128.0749,1356358.0
2019-08-26 09:40:00,134.89,134.92,134.15,134.21,687879.0,128.0844,128.1129,127.3817,127.4387,687879.0
2019-08-26 09:50:00,134.2,134.8,134.16,134.76,443473.0,127.4292,127.9989,127.3912,127.961,443473.0
2019-08-26 10:00:00,134.76,134.94,134.35,134.38,325086.0,127.961,128.1319,127.5717,127.6001,325086.0
2019-08-26 10:10:00,134.39,134.5,133.9,134.03,465741.0,127.6096,127.7141,127.1444,127.2678,465741.0
2019-08-26 10:20:00,134.03,134.6,133.95,134.57,459770.0,127.2678,127.809,127.1918,127.7806,459770.0
2019-08-26 10:30:00,134.56,134.61,134.27,134.4,301587.0,127.7711,127.8185,127.4957,127.6191,301587.0
2019-08-26 10:40:00,134.39,134.76,134.06,134.64,426817.0,127.6096,127.961,127.2963,127.847,426817.0
2019-08-26 10:50:00,134.62,134.85,134.46,134.64,391510.0,127.828,128.0464,127.6761,127.847,391510.0
2019-08-26 11:00:00,134.64,134.89,134.49,134.79,304473.0,127.847,128.0844,127.7046,127.9895,304473.0
2019-08-26 11:10:00,134.8,135.1,134.51,134.76,462320.0,127.9989,128.2838,127.7236,127.961,462320.0
2019-08-26 11:20:00,134.78,135.07,134.75,135.01,260514.0,127.98,128.2553,127.9515,128.1984,260514.0
2019-08-26 11:30:00,134.99,135.16,134.9,135.11,317134.0,128.1794,128.3408,128.0939,128.2933,317134.0
2019-08-26 11:40:00,135.1,135.14,134.73,134.98,320931.0,128.2838,128.3218,127.9325,128.1699,320931.0
2019-08-26 11:50:00,134.99,135.01,134.79,134.98,172480.0,128.1794,128.1984,127.9895,128.1699,172480.0
2019-08-26 12:00:00,134.99,135.09,134.87,134.98,197234.0,128.1794,128.2743,128.0654,128.1699,197234.0
2019-08-26 12:10:00,135.01,135.1,134.87,134.88,155417.0,128.1984,128.2838,128.0654,128.0749,155417.0
2019-08-26 12:20:00,134.89,135.45,134.89,135.18,452080.0,128.0844,128.6162,128.0844,128.3598,452080.0
2019-08-26 12:30:00,135.2,135.3,135.07,135.14,214864.0,128.3788,128.4737,128.2553,128.3218,214864.0
2019-08-26 12:40:00,135.14,135.24,135.07,135.15,170239.0,128.3218,128.4167,128.2553,128.3313,170239.0
2019-08-26 12:50:00,135.15,135.28,135.05,135.18,160658.0,128.3313,128.4547,128.2363,128.3598,160658.0
2019-08-26 13:00:00,135.18,135.32,135.18,135.28,214677.0,128.3598,128.4927,128.3598,128.4547,214677.0
2019-08-26 13:10:00,135.28,135.28,134.89,134.96,169051.0,128.4547,128.4547,128.0844,128.1509,169051.0
2019-08-26 13:20:00,134.96,135.03,134.93,134.99,153798.0,128.1509,128.2173,128.1224,128.1794,153798.0
2019-08-26 13:30:00,135.0,135.01,134.84,134.94,123757.0,128.1889,128.1984,128.0369,128.1319,123757.0
2019-08-26 13:40:00,134.94,135.04,134.92,135.0,124797.0,128.1319,128.2268,128.1129,128.1889,124797.0
2019-08-26 13:50:00,135.01,135.04,134.81,134.94,195342.0,128.1984,128.2268,128.0084,128.1319,195342.0
2019-08-26 14:00:00,134.95,134.99,134.73,134.86,355602.0,128.1414,128.1794,127.9325,128.0559,355602.0
2019-08-26 14:10:00,134.86,134.94,134.77,134.79,228514.0,128.0559,128.1319,127.9705,127.9895,228514.0
2019-08-26 14:20:00,134.79,134.91,134.73,134.82,181657.0,127.9895,128.1034,127.9325,128.0179,181657.0
2019-08-26 14:30:00,134.82,135.07,134.77,134.94,202822.0,128.0179,128.2553,127.9705,128.1319,202822.0
2019-08-26 14:40:00,134.93,135.05,134.9,134.93,138139.0,128.1224,128.2363,128.0939,128.1224,138139.0
2019-08-26 14:50:00,134.95,135.0,134.85,135.0,192263.0,128.1414,128.1889,128.0464,128.1889,192263.0
2019-08-26 15:00:00,134.99,135.3,134.85,134.94,418361.0,128.1794,128.4737,128.0464,128.1319,418361.0
2019-08-26 15:10:00,134.95,135.2,134.92,135.18,269332.0,128.1414,128.3788,128.1129,128.3598,269332.0
2019-08-26 15:20:00,135.18,135.18,134.98,134.99,273412.0,128.3598,128.3598,128.1699,128.1794,273412.0
2019-08-26 15:30:00,135.0,135.15,134.87,134.91,362798.0,128.1889,128.3313,128.0654,128.1034,362798.0
2019-08-26 15:40:00,134.9,134.94,134.76,134.85,375415.0,128.0939,128.1319,127.961,128.0464,375415.0
2019-08-26 15:50:00,134.85,135.56,134.85,135.54,1525461.0,128.0464,128.7206,128.0464,128.7016,1525461.0
2019-08-27 09:30:00,136.38,136.53,136.08,136.43,1089049.0,129.4992,129.6417,129.2144,129.5467,1089049.0
2019-08-27 09:40:00,136.44,136.72,136.33,136.58,556139.0,129.5562,129.8221,129.4518,129.6891,556139.0
2019-08-27 09:50:00,136.59,136.68,136.18,136.52,610528.0,129.6986,129.7841,129.3093,129.6322,610528.0
2019-08-27 10:00:00,136.53,136.72,136.42,136.52,372078.0,129.6417,129.8221,129.5372,129.6322,372078.0
2019-08-27 10:10:00,136.53,136.67,136.41,136.49,334286.0,129.6417,129.7746,129.5277,129.6037,334286.0
2019-08-27 10:20:00,136.5,136.57,136.09,136.12,374706.0,129.6132,129.6796,129.2239,129.2523,374706.0
2019-08-27 10:30:00,136.13,136.34,136.07,136.26,309440.0,129.2618,129.4612,129.2049,129.3853,309440.0
2019-08-27 10:40:00,136.27,136.42,136.24,136.26,216701.0,129.3948,129.5372,129.3663,129.3853,216701.0
2019-08-27 10:50:00,136.26,136.33,136.03,136.07,224365.0,129.3853,129.4518,129.1669,129.2049,224365.0
2019-08-27 11:00:00,136.09,136.26,136.04,136.06,276498.0,129.2239,129.3853,129.1764,129.1954,276498.0
2019-08-27 11:10:00,136.06,136.07,135.33,135.37,355860.0,129.1954,129.2049,128.5022,128.5402,355860.0
2019-08-27 11:20:00,135.35,135.67,135.23,135.49,276679.0,128.5212,128.8251,128.4073,128.6541,276679.0
2019-08-27 11:30:00,135.49,135.91,135.46,135.84,334176.0,128.6541,129.0529,128.6256,128.9865,334176.0
2019-08-27 11:40:00,135.83,135.95,135.7,135.8,247612.0,128.977,129.0909,128.8535,128.9485,247612.0
2019-08-27 11:50:00,135.8,135.94,135.51,135.66,272649.0,128.9485,129.0814,128.6731,128.8156,272649.0
2019-08-27 12:00:00,135.67,135.8,135.36,135.47,300308.0,128.8251,128.9485,128.5307,128.6351,300308.0
2019-08-27 12:10:00,135.47,135.63,135.45,135.55,215914.0,128.6351,128.7871,128.6162,128.7111,215914.0
2019-08-27 12:20:00,135.53,135.69,135.5,135.58,169555.0,128.6921,128.844,128.6636,128.7396,169555.0
2019-08-27 12:30:00,135.57,135.64,135.08,135.08,298332.0,128.7301,128.7966,128.2648,128.2648,298332.0
2019-08-27 12:40:00,135.08,135.29,134.94,135.22,252913.0,128.2648,128.4642,128.1319,128.3978,252913.0
2019-08-27 12:50:00,135.21,135.23,134.78,134.83,359312.0,128.3883,128.4073,127.98,128.0274,359312.0
2019-08-27 13:00:00,134.8,135.18,134.66,135.08,300610.0,127.9989,128.3598,127.866,128.2648,300610.0
2019-08-27 13:10:00,135.07,135.14,134.82,135.0,192430.0,128.2553,128.3218,128.0179,128.1889,192430.0
2019-08-27 13:20:00,135.0,135.17,134.98,135.12,189150.0,128.1889,128.3503,128.1699,128.3028,189150.0
2019-08-27 13:30:00,135.12,135.65,135.03,135.45,312489.0,128.3028,128.8061,128.2173,128.6162,312489.0
2019-08-27 13:40:00,135.45,135.63,135.45,135.61,208769.0,128.6162,128.7871,128.6162,128.7681,208769.0
2019-08-27 13:50:00,135.62,135.83,135.57,135.83,340963.0,128.7776,128.977,128.7301,128.977,340963.0
2019-08-27 14:00:00,135.83,135.96,135.61,135.64,244392.0,128.977,129.1004,128.7681,128.7966,244392.0
2019-08-27 14:10:00,135.64,135.7,135.36,135.55,214876.0,128.7966,128.8535,128.5307,128.7111,214876.0
2019-08-27 14:20:00,135.56,135.67,135.52,135.56,149998.0,128.7206,128.8251,128.6826,128.7206,149998.0
2019-08-27 14:30:00,135.56,135.56,135.41,135.53,148347.0,128.7206,128.7206,128.5782,128.6921,148347.0
2019-08-27 14:40:00,135.53,135.76,135.49,135.74,206285.0,128.6921,128.9105,128.6541,128.8915,206285.0
2019-08-27 14:50:00,135.74,136.12,135.74,136.03,288864.0,128.8915,129.2523,128.8915,129.1669,288864.0
2019-08-27 15:00:00,136.04,136.32,136.0,136.11,355826.0,129.1764,129.4423,129.1384,129.2429,355826.0
2019-08-27 15:10:00,136.11,136.12,135.8,135.83,249556.0,129.2429,129.2523,128.9485,128.977,249556.0
2019-08-27 15:20:00,135.82,135.82,135.45,135.47,311160.0,128.9675,128.9675,128.6162,128.6351,311160.0
2019-08-27 15:30:00,135.47,135.61,135.35,135.6,353010.0,128.6351,128.7681,128.5212,128.7586,353010.0
2019-08-27 15:40:00,135.61,135.78,135.48,135.71,388441.0,128.7681,128.9295,128.6446,128.863,388441.0
2019-08-27 15:50:00,135.72,135.95,135.15,135.75,1649725.0,128.8725,129.0909,128.3313,128.901,1649725.0
2019-08-28 09:30:00,134.91,135.22,133.59,133.75,1269867.0,128.1034,128.3978,126.85,127.0019,1269867.0
2019-08-28 09:40:00,133.72,134.24,133.55,134.14,685922.0,126.9734,127.4672,126.812,127.3722,685922.0
2019-08-28 09:50:00,134.13,134.5,134.05,134.43,524573.0,127.3627,127.7141,127.2868,127.6476,524573.0
2019-08-28 10:00:00,134.42,134.85,134.18,134.76,576287.0,127.6381,128.0464,127.4102,127.961,576287.0
2019-08-28 10:10:00,134.77,134.85,134.41,134.45,338810.0,127.9705,128.0464,127.6286,127.6666,338810.0
2019-08-28 10:20:00,134.46,134.55,134.34,134.43,239355.0,127.6761,127.7616,127.5622,127.6476,239355.0
2019-08-28 10:30:00,134.44,134.79,134.42,134.5,405380.0,127.6571,127.9895,127.6381,127.7141,405380.0
2019-08-28 10:40:00,134.5,134.97,134.45,134.82,379389.0,127.7141,128.1604,127.6666,128.0179,379389.0
2019-08-28 10:50:00,134.82,135.05,134.8,134.91,350997.0,128.0179,128.2363,127.9989,128.1034,350997.0
2019-08-28 11:00:00,134.92,134.95,134.64,134.78,242653.0,128.1129,128.1414,127.847,127.98,242653.0
2019-08-28 11:10:00,134.78,134.81,134.57,134.62,241317.0,127.98,128.0084,127.7806,127.828,241317.0
2019-08-28 11:20:00,134.62,135.08,134.58,135.02,444336.0,127.828,128.2648,127.79,128.2078,444336.0
2019-08-28 11:30:00,135.01,135.26,134.93,135.05,287918.0,128.1984,128.4357,128.1224,128.2363,287918.0
2019-08-28 11:40:00,135.06,135.3,135.01,135.19,240459.0,128.2458,128.4737,128.1984,128.3693,240459.0
2019-08-28 11:50:00,135.19,135.29,135.07,135.1,270747.0,128.3693,128.4642,128.2553,128.2838,270747.0
2019-08-28 12:00:00,135.11,135.26,135.11,135.19,141317.0,128.2933,128.4357,128.2933,128.3693,141317.0
2019-08-28 12:10:00,135.19,135.27,135.04,135.27,153545.0,128.3693,128.4452,128.2268,128.4452,153545.0
2019-08-28 12:20:00,135.26,135.32,135.07,135.12,183828.0,128.4357,128.4927,128.2553,128.3028,183828.0
2019-08-28 12:30:00,135.12,135.19,134.97,134.99,199525.0,128.3028,128.3693,128.1604,128.1794,199525.0
2019-08-28 12:40:00,134.99,135.02,134.89,134.92,186655.0,128.1794,128.2078,128.0844,128.1129,186655.0
2019-08-28 12:50:00,134.92,135.2,134.87,135.17,284789.0,128.1129,128.3788,128.0654,128.3503,284789.0
2019-08-28 13:00:00,135.18,135.26,135.04,135.14,258714.0,128.3598,128.4357,128.2268,128.3218,258714.0
2019-08-28 13:10:00,135.14,135.14,134.83,135.13,270718.0,128.3218,128.3218,128.0274,128.3123,270718.0
2019-08-28 13:20:00,135.12,135.24,135.12,135.22,129222.0,128.3028,128.4167,128.3028,128.3978,129222.0
2019-08-28 13:30:00,135.22,135.39,135.11,135.35,193447.0,128.3978,128.5592,128.2933,128.5212,193447.0
2019-08-28 13:40:00,135.34,135.39,135.2,135.35,141027.0,128.5117,128.5592,128.3788,128.5212,141027.0
2019-08-28 13:50:00,135.38,135.39,135.11,135.2,151662.0,128.5497,128.5592,128.2933,128.3788,151662.0
2019-08-28 14:00:00,135.2,135.27,135.16,135.19,126108.0,128.3788,128.4452,128.3408,128.3693,126108.0
2019-08-28 14:10:00,135.19,135.24,135.1,135.18,131864.0,128.3693,128.4167,128.2838,128.3598,131864.0
2019-08-28 14:20:00,135.18,135.28,135.11,135.19,154324.0,128.3598,128.4547,128.2933,128.3693,154324.0
2019-08-28 14:30:00,135.2,135.45,135.18,135.36,219522.0,128.3788,128.6162,128.3598,128.5307,219522.0
2019-08-28 14:40:00,135.36,135.59,135.33,135.56,179010.0,128.5307,128.7491,128.5022,128.7206,179010.0
2019-08-28 14:50:00,135.56,135.63,135.5,135.59,171813.0,128.7206,128.7871,128.6636,128.7491,171813.0
2019-08-28 15:00:00,135.58,135.63,135.49,135.61,211522.0,128.7396,128.7871,128.6541,128.7681,211522.0
2019-08-28 15:10:00,135.62,135.76,135.49,135.75,342232.0,128.7776,128.9105,128.6541,128.901,342232.0
2019-08-28 15:20:00,135.73,135.74,135.4,135.44,302560.0,128.882,128.8915,128.5687,128.6067,302560.0
2019-08-28 15:30:00,135.44,135.51,135.27,135.43,344472.0,128.6067,128.6731,128.4452,128.5972,344472.0
2019-08-28 15:40:00,135.42,135.55,135.24,135.5,382310.0,128.5877,128.7111,128.4167,128.6636,382310.0
2019-08-28 15:50:00,135.5,135.59,135.33,135.55,898238.0,128.6636,128.7491,128.5022,128.7111,898238.0
2019-08-29 09:30:00,137.25,138.3,137.02,137.95,1721466.0,130.3253,131.3224,130.1069,130.99,1721466.0
2019-08-29 09:40:00,137.96,138.29,137.83,138.21,731250.0,130.9995,131.3129,130.8761,131.2369,731250.0
2019-08-29 09:50:00,138.22,138.25,137.91,137.99,511020.0,131.2464,131.2749,130.952,131.028,511020.0
2019-08-29 10:00:00,137.98,138.17,137.81,138.07,645639.0,131.0185,131.1989,130.8571,131.104,645639.0
2019-08-29 10:10:00,138.07,138.07,137.75,137.9,342144.0,131.104,131.104,130.8001,130.9425,342144.0
2019-08-29 10:20:00,137.89,138.09,137.87,137.96,342115.0,130.933,131.123,130.9141,130.9995,342115.0
2019-08-29 10:30:00,137.96,137.99,136.91,137.23,850684.0,130.9995,131.028,130.0025,130.3063,850684.0
2019-08-29 10:40:00,137.23,137.59,137.11,137.21,353154.0,130.3063,130.6482,130.1924,130.2874,353154.0
2019-08-29 10:50:00,137.21,137.64,137.2,137.62,278266.0,130.2874,130.6957,130.2779,130.6767,278266.0
2019-08-29 11:00:00,137.6,137.72,137.54,137.68,225317.0,130.6577,130.7716,130.6007,130.7336,225317.0
2019-08-29 11:10:00,137.68,137.94,137.67,137.87,191341.0,130.7336,130.9805,130.7241,130.9141,191341.0
2019-08-29 11:20:00,137.88,138.02,137.8,137.94,265761.0,130.9236,131.0565,130.8476,130.9805,265761.0
2019-08-29 11:30:00,137.95,138.2,137.93,138.12,358647.0,130.99,131.2274,130.971,131.1514,358647.0
2019-08-29 11:40:00,138.13,138.2,138.09,138.17,203781.0,131.1609,131.2274,131.123,131.1989,203781.0
2019-08-29 11:50:00,138.17,138.18,137.94,138.02,241280.0,131.1989,131.2084,130.9805,131.0565,241280.0
2019-08-29 12:00:00,137.97,138.05,137.86,137.98,261085.0,131.009,131.085,130.9046,131.0185,261085.0
2019-08-29 12:10:00,137.98,138.16,137.96,138.14,252603.0,131.0185,131.1894,130.9995,131.1704,252603.0
2019-08-29 12:20:00,138.14,138.2,138.08,138.1,315728.0,131.1704,131.2274,131.1135,131.1325,315728.0
2019-08-29 12:30:00,138.1,138.36,138.06,138.35,406060.0,131.1325,131.3793,131.0945,131.3698,406060.0
2019-08-29 12:40:00,138.34,138.42,138.18,138.24,297674.0,131.3603,131.4363,131.2084,131.2654,297674.0
2019-08-29 12:50:00,138.25,138.25,138.01,138.14,201631.0,131.2749,131.2749,131.047,131.1704,201631.0
2019-08-29 13:00:00,138.14,138.19,138.06,138.1,173363.0,131.1704,131.2179,131.0945,131.1325,173363.0
2019-08-29 13:10:00,138.1,138.26,138.09,138.24,159816.0,131.1325,131.2844,131.123,131.2654,159816.0
2019-08-29 13:20:00,138.24,138.29,138.13,138.13,165025.0,131.2654,131.3129,131.1609,131.1609,165025.0
2019-08-29 13:30:00,138.15,138.38,138.09,138.37,168316.0,131.1799,131.3983,131.123,131.3888,168316.0
2019-08-29 13:40:00,138.36,138.41,138.23,138.24,195758.0,131.3793,131.4268,131.2559,131.2654,195758.0
2019-08-29 13:50:00,138.24,138.36,138.17,138.24,202278.0,131.2654,131.3793,131.1989,131.2654,202278.0
2019-08-29 14:00:00,138.24,138.44,138.23,138.37,222321.0,131.2654,131.4553,131.2559,131.3888,222321.0
2019-08-29 14:10:00,138.37,138.38,138.07,138.14,231608.0,131.3888,131.3983,131.104,131.1704,231608.0
2019-08-29 14:20:00,138.13,138.32,138.1,138.27,143680.0,131.1609,131.3414,131.1325,131.2939,143680.0
2019-08-29 14:30:00,138.26,138.32,138.18,138.25,237486.0,131.2844,131.3414,131.2084,131.2749,237486.0
2019-08-29 14:40:00,138.25,138.3,138.05,138.15,249989.0,131.2749,131.3224,131.085,131.1799,249989.0
2019-08-29 14:50:00,138.16,138.18,138.04,138.09,171596.0,131.1894,131.2084,131.0755,131.123,171596.0
2019-08-29 15:00:00,138.1,138.11,137.85,137.88,347385.0,131.1325,131.1419,130.8951,130.9236,347385.0
2019-08-29 15:10:00,137.88,138.06,137.86,138.0,206062.0,130.9236,131.0945,130.9046,131.0375,206062.0
2019-08-29 15:20:00,137.99,137.99,137.69,137.73,352877.0,131.028,131.028,130.7431,130.7811,352877.0
2019-08-29 15:30:00,137.73,138.03,137.73,138.02,386914.0,130.7811,131.066,130.7811,131.0565,386914.0
2019-08-29 15:40:00,138.02,138.16,137.96,138.11,328584.0,131.0565,131.1894,130.9995,131.1419,328584.0
2019-08-29 15:50:00,138.12,138.3,137.9,138.16,1138952.0,131.1514,131.3224,130.9425,131.1894,1138952.0
2019-08-30 09:30:00,139.15,139.18,138.31,138.74,1012095.0,132.1295,132.158,131.3319,131.7402,1012095.0
2019-08-30 09:40:00,138.74,138.86,138.38,138.64,336301.0,131.7402,131.8541,131.3983,131.6452,336301.0
2019-08-30 09:50:00,138.64,138.8,138.28,138.42,390650.0,131.6452,131.7971,131.3034,131.4363,390650.0
2019-08-30 10:00:00,138.41,138.59,138.31,138.36,308575.0,131.4268,131.5977,131.3319,131.3793,308575.0
2019-08-30 10:10:00,138.35,138.41,137.87,137.94,418944.0,131.3698,131.4268,130.9141,130.9805,418944.0
2019-08-30 10:20:00,137.94,137.97,137.54,137.65,458217.0,130.9805,131.009,130.6007,130.7052,458217.0
2019-08-30 10:30:00,137.64,137.94,137.63,137.83,288973.0,130.6957,130.9805,130.6862,130.8761,288973.0
2019-08-30 10:40:00,137.84,137.94,137.71,137.92,316404.0,130.8856,130.9805,130.7621,130.9615,316404.0
2019-08-30 10:50:00,137.92,137.92,137.68,137.69,244890.0,130.9615,130.9615,130.7336,130.7431,244890.0
2019-08-30 11:00:00,137.68,137.78,136.96,136.98,489255.0,130.7336,130.8286,130.05,130.069,489255.0
2019-08-30 11:10:00,136.98,137.06,136.42,136.54,507899.0,130.069,130.1449,129.5372,129.6512,507899.0
2019-08-30 11:20:00,136.54,136.66,136.27,136.6,415204.0,129.6512,129.7651,129.3948,129.7081,415204.0
2019-08-30 11:30:00,136.6,136.99,136.6,136.98,322272.0,129.7081,130.0785,129.7081,130.069,322272.0
2019-08-30 11:40:00,136.98,137.29,136.92,137.22,299732.0,130.069,130.3633,130.012,130.2969,299732.0
2019-08-30 11:50:00,137.22,137.27,136.97,137.08,234672.0,130.2969,130.3443,130.0595,130.1639,234672.0
2019-08-30 12:00:00,137.1,137.16,136.81,136.89,234410.0,130.1829,130.2399,129.9075,129.9835,234410.0
2019-08-30 12:10:00,136.88,137.25,136.85,137.24,240386.0,129.974,130.3253,129.9455,130.3158,240386.0
2019-08-30 12:20:00,137.24,137.26,137.12,137.2,146001.0,130.3158,130.3348,130.2019,130.2779,146001.0
2019-08-30 12:30:00,137.21,137.24,137.05,137.1,154271.0,130.2874,130.3158,130.1354,130.1829,154271.0
2019-08-30 12:40:00,137.09,137.12,137.02,137.06,138313.0,130.1734,130.2019,130.1069,130.1449,138313.0
2019-08-30 12:50:00,137.06,137.27,136.92,137.16,214201.0,130.1449,130.3443,130.012,130.2399,214201.0
2019-08-30 13:00:00,137.16,137.26,137.02,137.1,144664.0,130.2399,130.3348,130.1069,130.1829,144664.0
2019-08-30 13:10:00,137.09,137.1,136.95,137.05,138857.0,130.1734,130.1829,130.0405,130.1354,138857.0
2019-08-30 13:20:00,137.05,137.14,137.02,137.05,139066.0,130.1354,130.2209,130.1069,130.1354,139066.0
2019-08-30 13:30:00,137.05,137.12,136.99,137.01,122751.0,130.1354,130.2019,130.0785,130.0974,122751.0
2019-08-30 13:40:00,137.0,137.12,136.94,137.1,111137.0,130.088,130.2019,130.031,130.1829,111137.0
2019-08-30 13:50:00,137.1,137.14,137.05,137.11,200646.0,130.1829,130.2209,130.1354,130.1924,200646.0
2019-08-30 14:00:00,137.11,137.21,137.02,137.19,227551.0,130.1924,130.2874,130.1069,130.2684,227551.0
2019-08-30 14:10:00,137.19,137.3,137.16,137.25,258389.0,130.2684,130.3728,130.2399,130.3253,258389.0
2019-08-30 14:20:00,137.25,137.33,137.17,137.32,197854.0,130.3253,130.4013,130.2494,130.3918,197854.0
2019-08-30 14:30:00,137.33,137.37,136.98,137.02,402071.0,130.4013,130.4393,130.069,130.1069,402071.0
2019-08-30 14:40:00,137.02,137.07,136.79,136.79,332531.0,130.1069,130.1544,129.8885,129.8885,332531.0
2019-08-30 14:50:00,136.79,136.94,136.71,136.9,327040.0,129.8885,130.031,129.8126,129.993,327040.0
2019-08-30 15:00:00,136.9,137.0,136.68,136.81,349922.0,129.993,130.088,129.7841,129.9075,349922.0
2019-08-30 15:10:00,136.81,136.85,136.66,136.72,317371.0,129.9075,129.9455,129.7651,129.8221,317371.0
2019-08-30 15:20:00,136.72,137.08,136.72,137.03,275848.0,129.8221,130.1639,129.8221,130.1164,275848.0
2019-08-30 15:30:00,137.04,137.25,137.0,137.21,400189.0,130.1259,130.3253,130.088,130.2874,400189.0
2019-08-30 15:40:00,137.21,137.28,137.14,137.2,440349.0,130.2874,130.3538,130.2209,130.2779,440349.0
2019-08-30 15:50:00,137.21,137.98,137.15,137.92,3289653.0,130.2874,131.0185,130.2304,130.9615,3289653.0
2019-09-03 09:30:00,136.52,137.2,136.34,136.94,1164579.0,129.6322,130.2779,129.4612,130.031,1164579.0
2019-09-03 09:40:00,136.95,137.03,136.55,136.72,408750.0,130.0405,130.1164,129.6607,129.8221,408750.0
2019-09-03 09:50:00,136.73,137.15,136.72,137.05,344134.0,129.8316,130.2304,129.8221,130.1354,344134.0
2019-09-03 10:00:00,137.04,137.04,135.88,136.05,902883.0,130.1259,130.1259,129.0245,129.1859,902883.0
2019-09-03 10:10:00,136.06,136.24,135.85,136.16,427388.0,129.1954,129.3663,128.996,129.2903,427388.0
2019-09-03 10:20:00,136.16,136.56,135.98,136.56,390059.0,129.2903,129.6701,129.1194,129.6701,390059.0
2019-09-03 10:30:00,136.55,136.57,136.21,136.45,348309.0,129.6607,129.6796,129.3378,129.5657,348309.0
2019-09-03 10:40:00,136.44,137.0,136.39,136.72,455323.0,129.5562,130.088,129.5087,129.8221,455323.0
2019-09-03 10:50:00,136.72,136.84,136.6,136.75,255654.0,129.8221,129.936,129.7081,129.8506,255654.0
2019-09-03 11:00:00,136.75,136.77,136.46,136.51,349187.0,129.8506,129.8696,129.5752,129.6227,349187.0
2019-09-03 11:10:00,136.51,136.53,136.11,136.41,363966.0,129.6227,129.6417,129.2429,129.5277,363966.0
2019-09-03 11:20:00,136.41,136.53,136.25,136.42,348923.0,129.5277,129.6417,129.3758,129.5372,348923.0
2019-09-03 11:30:00,136.41,136.66,136.19,136.57,411171.0,129.5277,129.7651,129.3188,129.6796,411171.0
2019-09-03 11:40:00,136.56,136.8,136.43,136.8,276047.0,129.6701,129.898,129.5467,129.898,276047.0
2019-09-03 11:50:00,136.81,136.81,136.51,136.57,180288.0,129.9075,129.9075,129.6227,129.6796,180288.0
2019-09-03 12:00:00,136.57,136.68,136.32,136.41,198652.0,129.6796,129.7841,129.4423,129.5277,198652.0
2019-09-03 12:10:00,136.41,136.49,136.36,136.45,172736.0,129.5277,129.6037,129.4802,129.5657,172736.0
2019-09-03 12:20:00,136.45,136.52,136.29,136.37,155185.0,129.5657,129.6322,129.4138,129.4897,155185.0
2019-09-03 12:30:00,136.39,136.47,136.2,136.41,194173.0,129.5087,129.5847,129.3283,129.5277,194173.0
2019-09-03 12:40:00,136.42,136.56,136.34,136.52,152398.0,129.5372,129.6701,129.4612,129.6322,152398.0
2019-09-03 12:50:00,136.49,136.49,136.2,136.36,194793.0,129.6037,129.6037,129.3283,129.4802,194793.0
2019-09-03 13:00:00,136.36,136.51,136.11,136.28,176742.0,129.4802,129.6227,129.2429,129.4043,176742.0
2019-09-03 13:10:00,136.27,136.32,136.16,136.26,153062.0,129.3948,129.4423,129.2903,129.3853,153062.0
2019-09-03 13:20:00,136.26,136.28,136.11,136.21,151977.0,129.3853,129.4043,129.2429,129.3378,151977.0
2019-09-03 13:30:00,136.22,136.22,135.98,136.05,261781.0,129.3473,129.3473,129.1194,129.1859,261781.0
2019-09-03 13:40:00,136.05,136.07,135.86,135.94,298017.0,129.1859,129.2049,129.0055,129.0814,298017.0
2019-09-03 13:50:00,135.93,135.95,135.71,135.73,289999.0,129.0719,129.0909,128.863,128.882,289999.0
2019-09-03 14:00:00,135.73,136.01,135.7,135.93,183404.0,128.882,129.1479,128.8535,129.0719,183404.0
2019-09-03 14:10:00,135.93,136.01,135.77,135.81,212813.0,129.0719,129.1479,128.92,128.958,212813.0
2019-09-03 14:20:00,135.81,135.95,135.75,135.89,228520.0,128.958,129.0909,128.901,129.034,228520.0
2019-09-03 14:30:00,135.88,136.02,135.85,136.01,234190.0,129.0245,129.1574,128.996,129.1479,234190.0
2019-09-03 14:40:00,136.0,136.04,135.91,135.99,165901.0,129.1384,129.1764,129.0529,129.1289,165901.0
2019-09-03 14:50:00,135.99,136.09,135.87,135.94,290446.0,129.1289,129.2239,129.015,129.0814,290446.0
2019-09-03 15:00:00,135.93,135.99,135.81,135.91,309462.0,129.0719,129.1289,128.958,129.0529,309462.0
2019-09-03 15:10:00,135.91,136.03,135.85,136.02,263980.0,129.0529,129.1669,128.996,129.1574,263980.0
2019-09-03 15:20:00,136.02,136.23,136.01,136.19,315533.0,129.1574,129.3568,129.1479,129.3188,315533.0
2019-09-03 15:30:00,136.19,136.26,136.03,136.08,365299.0,129.3188,129.3853,129.1669,129.2144,365299.0
2019-09-03 15:40:00,136.09,136.29,135.96,136.15,523598.0,129.2239,129.4138,129.1004,129.2808,523598.0
2019-09-03 15:50:00,136.16,136.37,136.02,136.12,1332116.0,129.2903,129.4897,129.1574,129.2523,1332116.0
2019-09-04 09:30:00,137.3,137.32,136.88,136.99,1181926.0,130.3728,130.3918,129.974,130.0785,1181926.0
2019-09-04 09:40:00,136.99,137.36,136.85,137.21,558291.0,130.0785,130.4298,129.9455,130.2874,558291.0
2019-09-04 09:50:00,137.24,137.3,137.02,137.06,342582.0,130.3158,130.3728,130.1069,130.1449,342582.0
2019-09-04 10:00:00,137.06,137.13,136.75,136.79,527870.0,130.1449,130.2114,129.8506,129.8885,527870.0
2019-09-04 10:10:00,136.78,136.81,136.48,136.81,395465.0,129.879,129.9075,129.5942,129.9075,395465.0
2019-09-04 10:20:00,136.8,136.99,136.73,136.97,275489.0,129.898,130.0785,129.8316,130.0595,275489.0
2019-09-04 10:30:00,136.97,137.1,136.94,137.01,301932.0,130.0595,130.1829,130.031,130.0974,301932.0
2019-09-04 10:40:00,137.02,137.06,136.89,137.04,281081.0,130.1069,130.1449,129.9835,130.1259,281081.0
2019-09-04 10:50:00,137.04,137.07,136.91,137.02,241107.0,130.1259,130.1544,130.0025,130.1069,241107.0
2019-09-04 11:00:00,137.03,137.14,137.01,137.11,380755.0,130.1164,130.2209,130.0974,130.1924,380755.0
2019-09-04 11:10:00,137.11,137.12,136.99,136.99,299290.0,130.1924,130.2019,130.0785,130.0785,299290.0
2019-09-04 11:20:00,136.98,137.17,136.94,137.15,286938.0,130.069,130.2494,130.031,130.2304,286938.0
2019-09-04 11:30:00,137.14,137.33,137.12,137.29,458435.0,130.2209,130.4013,130.2019,130.3633,458435.0
2019-09-04 11:40:00,137.3,137.43,137.27,137.31,324100.0,130.3728,130.4963,130.3443,130.3823,324100.0
2019-09-04 11:50:00,137.32,137.36,137.26,137.32,142721.0,130.3918,130.4298,130.3348,130.3918,142721.0
2019-09-04 12:00:00,137.32,137.47,137.32,137.4,189965.0,130.3918,130.5342,130.3918,130.4678,189965.0
2019-09-04 12:10:00,137.41,137.48,137.12,137.2,277486.0,130.4773,130.5437,130.2019,130.2779,277486.0
2019-09-04 12:20:00,137.2,137.21,137.08,137.09,175840.0,130.2779,130.2874,130.1639,130.1734,175840.0
2019-09-04 12:30:00,137.09,137.16,137.01,137.09,224813.0,130.1734,130.2399,130.0974,130.1734,224813.0
2019-09-04 12:40:00,137.09,137.46,137.04,137.44,283861.0,130.1734,130.5247,130.1259,130.5058,283861.0
2019-09-04 12:50:00,137.43,137.44,137.33,137.36,238498.0,130.4963,130.5058,130.4013,130.4298,238498.0
2019-09-04 13:00:00,137.36,137.48,137.33,137.4,172832.0,130.4298,130.5437,130.4013,130.4678,172832.0
2019-09-04 13:10:00,137.4,137.45,137.35,137.42,237365.0,130.4678,130.5152,130.4203,130.4868,237365.0
2019-09-04 13:20:00,137.42,137.51,137.39,137.49,249363.0,130.4868,130.5722,130.4583,130.5532,249363.0
2019-09-04 13:30:00,137.5,137.54,137.36,137.37,190943.0,130.5627,130.6007,130.4298,130.4393,190943.0
2019-09-04 13:40:00,137.36,137.38,137.24,137.33,162884.0,130.4298,130.4488,130.3158,130.4013,162884.0
2019-09-04 13:50:00,137.33,137.34,137.23,137.28,157416.0,130.4013,130.4108,130.3063,130.3538,157416.0
2019-09-04 14:00:00,137.27,137.33,137.19,137.2,218901.0,130.3443,130.4013,130.2684,130.2779,218901.0
2019-09-04 14:10:00,137.21,137.22,137.02,137.09,235538.0,130.2874,130.2969,130.1069,130.1734,235538.0
2019-09-04 14:20:00,137.09,137.12,137.0,137.09,220488.0,130.1734,130.2019,130.088,130.1734,220488.0
2019-09-04 14:30:00,137.08,137.22,137.05,137.12,238295.0,130.1639,130.2969,130.1354,130.2019,238295.0
2019-09-04 14:40:00,137.13,137.29,137.12,137.25,242440.0,130.2114,130.3633,130.2019,130.3253,242440.0
2019-09-04 14:50:00,137.25,137.26,137.14,137.17,261872.0,130.3253,130.3348,130.2209,130.2494,261872.0
2019-09-04 15:00:00,137.18,137.3,137.17,137.26,205936.0,130.2589,130.3728,130.2494,130.3348,205936.0
2019-09-04 15:10:00,137.27,137.35,137.25,137.3,226036.0,130.3443,130.4203,130.3253,130.3728,226036.0
2019-09-04 15:20:00,137.31,137.43,137.28,137.42,234262.0,130.3823,130.4963,130.3538,130.4868,234262.0
2019-09-04 15:30:00,137.42,137.55,137.42,137.52,381456.0,130.4868,130.6102,130.4868,130.5817,381456.0
2019-09-04 15:40:00,137.52,137.6,137.39,137.49,442037.0,130.5817,130.6577,130.4583,130.5532,442037.0
2019-09-04 15:50:00,137.48,137.69,137.45,137.69,1071208.0,130.5437,130.7431,130.5152,130.7431,1071208.0
2019-09-05 09:30:00,139.09,139.11,138.76,139.01,1466046.0,132.0725,132.0915,131.7592,131.9965,1466046.0
2019-09-05 09:40:00,139.02,139.23,138.87,139.11,1041133.0,132.006,132.2054,131.8636,132.0915,1041133.0
2019-09-05 09:50:00,139.11,139.67,139.08,139.47,865285.0,132.0915,132.6232,132.063,132.4333,865285.0
2019-09-05 10:00:00,139.48,139.87,139.44,139.72,796819.0,132.4428,132.8132,132.4048,132.6707,796819.0
2019-09-05 10:10:00,139.73,140.03,139.52,140.0,1085671.0,132.6802,132.9651,132.4808,132.9366,1085671.0
2019-09-05 10:20:00,140.0,140.04,139.82,139.94,825594.0,132.9366,132.9746,132.7657,132.8796,825594.0
2019-09-05 10:30:00,139.94,140.39,139.9,140.25,930702.0,132.8796,133.3069,132.8416,133.174,930702.0
2019-09-05 10:40:00,140.24,140.3,139.76,139.8,451700.0,133.1645,133.2215,132.7087,132.7467,451700.0
2019-09-05 10:50:00,139.79,139.94,139.75,139.88,343104.0,132.7372,132.8796,132.6992,132.8226,343104.0
2019-09-05 11:00:00,139.89,140.05,139.72,139.79,520920.0,132.8321,132.9841,132.6707,132.7372,520920.0
2019-09-05 11:10:00,139.8,139.92,139.72,139.82,283718.0,132.7467,132.8606,132.6707,132.7657,283718.0
2019-09-05 11:20:00,139.82,139.86,139.69,139.83,274948.0,132.7657,132.8037,132.6422,132.7752,274948.0
2019-09-05 11:30:00,139.82,139.9,139.75,139.83,295045.0,132.7657,132.8416,132.6992,132.7752,295045.0
2019-09-05 11:40:00,139.83,139.92,139.6,139.64,258338.0,132.7752,132.8606,132.5568,132.5948,258338.0
2019-09-05 11:50:00,139.63,139.64,139.36,139.4,263702.0,132.5853,132.5948,132.3289,132.3669,263702.0
2019-09-05 12:00:00,139.41,139.57,139.36,139.46,312230.0,132.3764,132.5283,132.3289,132.4238,312230.0
2019-09-05 12:10:00,139.45,139.66,139.43,139.63,322393.0,132.4143,132.6137,132.3953,132.5853,322393.0
2019-09-05 12:20:00,139.62,139.64,139.4,139.48,280380.0,132.5758,132.5948,132.3669,132.4428,280380.0
2019-09-05 12:30:00,139.48,139.58,139.42,139.53,190916.0,132.4428,132.5378,132.3859,132.4903,190916.0
2019-09-05 12:40:00,139.53,139.58,139.42,139.43,224168.0,132.4903,132.5378,132.3859,132.3953,224168.0
2019-09-05 12:50:00,139.44,139.52,139.37,139.38,231873.0,132.4048,132.4808,132.3384,132.3479,231873.0
2019-09-05 13:00:00,139.38,139.49,139.2,139.4,335898.0,132.3479,132.4523,132.177,132.3669,335898.0
2019-09-05 13:10:00,139.39,139.46,139.36,139.39,173881.0,132.3574,132.4238,132.3289,132.3574,173881.0
2019-09-05 13:20:00,139.39,139.54,139.39,139.5,180881.0,132.3574,132.4998,132.3574,132.4618,180881.0
2019-09-05 13:30:00,139.49,139.52,139.28,139.34,167723.0,132.4523,132.4808,132.2529,132.3099,167723.0
2019-09-05 13:40:00,139.35,139.45,139.33,139.42,192542.0,132.3194,132.4143,132.3004,132.3859,192542.0
2019-09-05 13:50:00,139.42,139.48,139.36,139.44,230190.0,132.3859,132.4428,132.3289,132.4048,230190.0
2019-09-05 14:00:00,139.44,139.54,139.38,139.51,183410.0,132.4048,132.4998,132.3479,132.4713,183410.0
2019-09-05 14:10:00,139.5,139.67,139.5,139.59,315825.0,132.4618,132.6232,132.4618,132.5473,315825.0
2019-09-05 14:20:00,139.6,139.6,139.46,139.52,172906.0,132.5568,132.5568,132.4238,132.4808,172906.0
2019-09-05 14:30:00,139.51,139.56,139.46,139.54,173452.0,132.4713,132.5188,132.4238,132.4998,173452.0
2019-09-05 14:40:00,139.55,139.78,139.49,139.72,320557.0,132.5093,132.7277,132.4523,132.6707,320557.0
2019-09-05 14:50:00,139.72,139.75,139.5,139.6,379469.0,132.6707,132.6992,132.4618,132.5568,379469.0
2019-09-05 15:00:00,139.6,139.9,139.59,139.72,292442.0,132.5568,132.8416,132.5473,132.6707,292442.0
2019-09-05 15:10:00,139.72,139.94,139.71,139.91,291810.0,132.6707,132.8796,132.6612,132.8511,291810.0
2019-09-05 15:20:00,139.92,139.97,139.6,139.81,573977.0,132.8606,132.9081,132.5568,132.7562,573977.0
2019-09-05 15:30:00,139.81,139.95,139.8,139.9,401901.0,132.7562,132.8891,132.7467,132.8416,401901.0
2019-09-05 15:40:00,139.9,139.96,139.81,139.83,393042.0,132.8416,132.8986,132.7562,132.7752,393042.0
2019-09-05 15:50:00,139.82,140.05,139.71,140.05,1692740.0,132.7657,132.9841,132.6612,132.9841,1692740.0
2019-09-06 09:30:00,140.01,140.18,138.41,138.52,1514879.0,132.9461,133.1075,131.4268,131.5313,1514879.0
2019-09-06 09:40:00,138.53,139.39,138.52,139.31,704855.0,131.5408,132.3574,131.5313,132.2814,704855.0
2019-09-06 09:50:00,139.31,139.31,138.85,139.06,519190.0,132.2814,132.2814,131.8446,132.044,519190.0
2019-09-06 10:00:00,139.07,139.19,138.89,139.09,588692.0,132.0535,132.1675,131.8826,132.0725,588692.0
2019-09-06 10:10:00,139.09,139.38,139.02,139.1,411803.0,132.0725,132.3479,132.006,132.082,411803.0
2019-09-06 10:20:00,139.1,139.49,139.08,139.49,375100.0,132.082,132.4523,132.063,132.4523,375100.0
2019-09-06 10:30:00,139.5,139.52,139.33,139.35,294399.0,132.4618,132.4808,132.3004,132.3194,294399.0
2019-09-06 10:40:00,139.34,139.64,139.34,139.5,291530.0,132.3099,132.5948,132.3099,132.4618,291530.0
2019-09-06 10:50:00,139.5,139.59,139.39,139.41,400956.0,132.4618,132.5473,132.3574,132.3764,400956.0
2019-09-06 11:00:00,139.41,139.46,139.34,139.38,376257.0,132.3764,132.4238,132.3099,132.3479,376257.0
2019-09-06 11:10:00,139.38,139.44,139.18,139.21,292508.0,132.3479,132.4048,132.158,132.1864,292508.0
2019-09-06 11:20:00,139.21,139.24,139.07,139.19,302670.0,132.1864,132.2149,132.0535,132.1675,302670.0
2019-09-06 11:30:00,139.2,139.25,139.06,139.12,242502.0,132.177,132.2244,132.044,132.101,242502.0
2019-09-06 11:40:00,139.12,139.21,139.08,139.14,178692.0,132.101,132.1864,132.063,132.12,178692.0
2019-09-06 11:50:00,139.14,139.15,138.97,139.03,302978.0,132.12,132.1295,131.9586,132.0155,302978.0
2019-09-06 12:00:00,139.02,139.06,138.93,138.98,144216.0,132.006,132.044,131.9206,131.9681,144216.0
2019-09-06 12:10:00,138.97,139.02,138.86,138.98,229004.0,131.9586,132.006,131.8541,131.9681,229004.0
2019-09-06 12:20:00,138.97,139.04,138.95,138.97,200630.0,131.9586,132.025,131.9396,131.9586,200630.0
2019-09-06 12:30:00,138.98,139.01,138.9,138.97,240525.0,131.9681,131.9965,131.8921,131.9586,240525.0
2019-09-06 12:40:00,138.97,138.98,138.41,138.47,566318.0,131.9586,131.9681,131.4268,131.4838,566318.0
2019-09-06 12:50:00,138.45,138.88,138.2,138.79,667076.0,131.4648,131.8731,131.2274,131.7876,667076.0
2019-09-06 13:00:00,138.8,139.01,138.76,138.9,300808.0,131.7971,131.9965,131.7592,131.8921,300808.0
2019-09-06 13:10:00,138.91,139.13,138.91,139.08,208304.0,131.9016,132.1105,131.9016,132.063,208304.0
2019-09-06 13:20:00,139.09,139.22,139.08,139.2,194277.0,132.0725,132.1959,132.063,132.177,194277.0
2019-09-06 13:30:00,139.19,139.44,139.19,139.38,321379.0,132.1675,132.4048,132.1675,132.3479,321379.0
2019-09-06 13:40:00,139.38,139.4,139.3,139.39,173438.0,132.3479,132.3669,132.2719,132.3574,173438.0
2019-09-06 13:50:00,139.4,139.46,139.3,139.42,248693.0,132.3669,132.4238,132.2719,132.3859,248693.0
2019-09-06 14:00:00,139.42,139.44,139.28,139.36,159510.0,132.3859,132.4048,132.2529,132.3289,159510.0
2019-09-06 14:10:00,139.36,139.43,139.3,139.42,134218.0,132.3289,132.3953,132.2719,132.3859,134218.0
2019-09-06 14:20:00,139.42,139.46,139.34,139.46,158085.0,132.3859,132.4238,132.3099,132.4238,158085.0
2019-09-06 14:30:00,139.46,139.56,139.42,139.48,196769.0,132.4238,132.5188,132.3859,132.4428,196769.0
2019-09-06 14:40:00,139.48,139.57,139.44,139.56,200941.0,132.4428,132.5283,132.4048,132.5188,200941.0
2019-09-06 14:50:00,139.57,139.66,139.54,139.64,311261.0,132.5283,132.6137,132.4998,132.5948,311261.0
2019-09-06 15:00:00,139.63,139.71,139.53,139.6,383577.0,132.5853,132.6612,132.4903,132.5568,383577.0
2019-09-06 15:10:00,139.6,139.65,139.49,139.56,288117.0,132.5568,132.6042,132.4523,132.5188,288117.0
2019-09-06 15:20:00,139.57,139.65,139.47,139.64,314718.0,132.5283,132.6042,132.4333,132.5948,314718.0
2019-09-06 15:30:00,139.64,139.7,139.49,139.51,304063.0,132.5948,132.6517,132.4523,132.4713,304063.0
2019-09-06 15:40:00,139.51,139.53,139.15,139.26,419145.0,132.4713,132.4903,132.1295,132.2339,419145.0
2019-09-06 15:50:00,139.25,139.32,138.98,139.13,1466028.0,132.2244,132.2909,131.9681,132.1105,1466028.0
2019-09-09 09:30:00,139.59,139.75,138.15,138.16,1202083.0,132.5473,132.6992,131.1799,131.1894,1202083.0
2019-09-09 09:40:00,138.16,138.4,137.84,137.9,1066401.0,131.1894,131.4173,130.8856,130.9425,1066401.0
2019-09-09 09:50:00,137.88,137.99,137.27,137.46,1275765.0,130.9236,131.028,130.3443,130.5247,1275765.0
2019-09-09 10:00:00,137.45,137.77,137.34,137.6,810034.0,130.5152,130.8191,130.4108,130.6577,810034.0
2019-09-09 10:10:00,137.61,137.62,137.26,137.28,1052249.0,130.6672,130.6767,130.3348,130.3538,1052249.0
2019-09-09 10:20:00,137.27,137.38,137.01,137.32,1164761.0,130.3443,130.4488,130.0974,130.3918,1164761.0
2019-09-09 10:30:00,137.32,137.64,137.26,137.6,574789.0,130.3918,130.6957,130.3348,130.6577,574789.0
2019-09-09 10:40:00,137.6,137.78,137.42,137.78,421423.0,130.6577,130.8286,130.4868,130.8286,421423.0
2019-09-09 10:50:00,137.78,138.05,137.76,138.01,417163.0,130.8286,131.085,130.8096,131.047,417163.0
2019-09-09 11:00:00,138.0,138.1,137.65,137.71,416926.0,131.0375,131.1325,130.7052,130.7621,416926.0
2019-09-09 11:10:00,137.72,137.93,137.63,137.85,263861.0,130.7716,130.971,130.6862,130.8951,263861.0
2019-09-09 11:20:00,137.86,137.98,137.84,137.95,224963.0,130.9046,131.0185,130.8856,130.99,224963.0
2019-09-09 11:30:00,137.94,138.05,137.88,137.92,249274.0,130.9805,131.085,130.9236,130.9615,249274.0
2019-09-09 11:40:00,137.92,137.97,137.7,137.74,245499.0,130.9615,131.009,130.7526,130.7906,245499.0
2019-09-09 11:50:00,137.73,137.91,137.63,137.91,295025.0,130.7811,130.952,130.6862,130.952,295025.0
2019-09-09 12:00:00,137.91,137.97,137.61,137.63,286821.0,130.952,131.009,130.6672,130.6862,286821.0
2019-09-09 12:10:00,137.63,137.64,137.1,137.11,445286.0,130.6862,130.6957,130.1829,130.1924,445286.0
2019-09-09 12:20:00,137.12,137.27,137.03,137.09,280791.0,130.2019,130.3443,130.1164,130.1734,280791.0
2019-09-09 12:30:00,137.08,137.14,136.63,136.73,689008.0,130.1639,130.2209,129.7366,129.8316,689008.0
2019-09-09 12:40:00,136.74,136.88,136.67,136.7,389998.0,129.8411,129.974,129.7746,129.8031,389998.0
2019-09-09 12:50:00,136.7,137.12,136.68,137.09,432636.0,129.8031,130.2019,129.7841,130.1734,432636.0
2019-09-09 13:00:00,137.09,137.16,137.03,137.15,169320.0,130.1734,130.2399,130.1164,130.2304,169320.0
2019-09-09 13:10:00,137.16,137.18,136.94,136.94,168033.0,130.2399,130.2589,130.031,130.031,168033.0
2019-09-09 13:20:00,136.93,136.95,136.6,136.7,272581.0,130.0215,130.0405,129.7081,129.8031,272581.0
2019-09-09 13:30:00,136.7,136.7,136.46,136.63,342074.0,129.8031,129.8031,129.5752,129.7366,342074.0
2019-09-09 13:40:00,136.63,137.05,136.62,137.01,410534.0,129.7366,130.1354,129.7271,130.0974,410534.0
2019-09-09 13:50:00,137.0,137.09,136.83,136.84,263311.0,130.088,130.1734,129.9265,129.936,263311.0
2019-09-09 14:00:00,136.85,136.89,136.76,136.81,178841.0,129.9455,129.9835,129.8601,129.9075,178841.0
2019-09-09 14:10:00,136.81,136.89,136.68,136.7,256148.0,129.9075,129.9835,129.7841,129.8031,256148.0
2019-09-09 14:20:00,136.7,136.76,136.56,136.61,216224.0,129.8031,129.8601,129.6701,129.7176,216224.0
2019-09-09 14:30:00,136.6,136.76,136.51,136.62,286701.0,129.7081,129.8601,129.6227,129.7271,286701.0
2019-09-09 14:40:00,136.62,136.78,136.57,136.72,203401.0,129.7271,129.879,129.6796,129.8221,203401.0
2019-09-09 14:50:00,136.72,136.75,136.57,136.68,180309.0,129.8221,129.8506,129.6796,129.7841,180309.0
2019-09-09 15:00:00,136.68,137.06,136.6,136.79,411028.0,129.7841,130.1449,129.7081,129.8885,411028.0
2019-09-09 15:10:00,136.8,137.26,136.79,137.22,425402.0,129.898,130.3348,129.8885,130.2969,425402.0
2019-09-09 15:20:00,137.21,137.25,136.97,137.0,238973.0,130.2874,130.3253,130.0595,130.088,238973.0
2019-09-09 15:30:00,137.0,137.24,136.91,137.22,396056.0,130.088,130.3158,130.0025,130.2969,396056.0
2019-09-09 15:40:00,137.22,137.55,137.14,137.52,571563.0,130.2969,130.6102,130.2209,130.5817,571563.0
2019-09-09 15:50:00,137.52,137.74,137.38,137.58,1513568.0,130.5817,130.7906,130.4488,130.6387,1513568.0
2019-09-10 09:30:00,136.8,136.89,135.53,136.08,1406766.0,129.898,129.9835,128.6921,129.2144,1406766.0
2019-09-10 09:40:00,136.07,136.08,135.16,135.25,1174387.0,129.2049,129.2144,128.3408,128.4262,1174387.0
2019-09-10 09:50:00,135.23,135.24,134.71,135.02,1209416.0,128.4073,128.4167,127.9135,128.2078,1209416.0
2019-09-10 10:00:00,135.03,135.15,134.77,134.89,861802.0,128.2173,128.3313,127.9705,128.0844,861802.0
2019-09-10 10:10:00,134.89,135.16,134.8,135.15,866674.0,128.0844,128.3408,127.9989,128.3313,866674.0
2019-09-10 10:20:00,135.16,135.54,135.06,135.36,711091.0,128.3408,128.7016,128.2458,128.5307,711091.0
2019-09-10 10:30:00,135.36,135.45,135.17,135.35,664942.0,128.5307,128.6162,128.3503,128.5212,664942.0
2019-09-10 10:40:00,135.35,135.5,135.18,135.47,536453.0,128.5212,128.6636,128.3598,128.6351,536453.0
2019-09-10 10:50:00,135.47,135.59,135.04,135.11,459850.0,128.6351,128.7491,128.2268,128.2933,459850.0
2019-09-10 11:00:00,135.08,135.3,134.98,135.09,523423.0,128.2648,128.4737,128.1699,128.2743,523423.0
2019-09-10 11:10:00,135.09,135.12,134.93,134.98,322278.0,128.2743,128.3028,128.1224,128.1699,322278.0
2019-09-10 11:20:00,134.99,134.99,134.51,134.68,768742.0,128.1794,128.1794,127.7236,127.885,768742.0
2019-09-10 11:30:00,134.67,134.92,134.6,134.68,449184.0,127.8755,128.1129,127.809,127.885,449184.0
2019-09-10 11:40:00,134.68,135.25,134.6,135.14,527690.0,127.885,128.4262,127.809,128.3218,527690.0
2019-09-10 11:50:00,135.14,135.43,135.12,135.25,509047.0,128.3218,128.5972,128.3028,128.4262,509047.0
2019-09-10 12:00:00,135.25,135.35,135.07,135.31,392870.0,128.4262,128.5212,128.2553,128.4832,392870.0
2019-09-10 12:10:00,135.31,135.57,135.19,135.57,285428.0,128.4832,128.7301,128.3693,128.7301,285428.0
2019-09-10 12:20:00,135.58,135.89,135.56,135.69,338365.0,128.7396,129.034,128.7206,128.844,338365.0
2019-09-10 12:30:00,135.69,135.82,135.66,135.68,192868.0,128.844,128.9675,128.8156,128.8345,192868.0
2019-09-10 12:40:00,135.68,135.91,135.66,135.89,205853.0,128.8345,129.0529,128.8156,129.034,205853.0
2019-09-10 12:50:00,135.89,136.19,135.88,136.04,339006.0,129.034,129.3188,129.0245,129.1764,339006.0
2019-09-10 13:00:00,136.04,136.07,135.8,135.84,278653.0,129.1764,129.2049,128.9485,128.9865,278653.0
2019-09-10 13:10:00,135.84,135.9,135.46,135.58,316833.0,128.9865,129.0434,128.6256,128.7396,316833.0
2019-09-10 13:20:00,135.59,135.64,135.41,135.42,248678.0,128.7491,128.7966,128.5782,128.5877,248678.0
2019-09-10 13:30:00,135.41,135.64,135.41,135.59,264750.0,128.5782,128.7966,128.5782,128.7491,264750.0
2019-09-10 13:40:00,135.6,135.8,135.55,135.79,164954.0,128.7586,128.9485,128.7111,128.939,164954.0
2019-09-10 13:50:00,135.78,135.86,135.56,135.58,242307.0,128.9295,129.0055,128.7206,128.7396,242307.0
2019-09-10 14:00:00,135.58,135.63,135.29,135.37,335539.0,128.7396,128.7871,128.4642,128.5402,335539.0
2019-09-10 14:10:00,135.36,135.41,135.12,135.23,264233.0,128.5307,128.5782,128.3028,128.4073,264233.0
2019-09-10 14:20:00,135.24,135.4,135.18,135.22,228660.0,128.4167,128.5687,128.3598,128.3978,228660.0
2019-09-10 14:30:00,135.22,135.42,135.15,135.21,290702.0,128.3978,128.5877,128.3313,128.3883,290702.0
2019-09-10 14:40:00,135.21,135.24,135.07,135.09,268895.0,128.3883,128.4167,128.2553,128.2743,268895.0
2019-09-10 14:50:00,135.09,135.36,135.06,135.3,291100.0,128.2743,128.5307,128.2458,128.4737,291100.0
2019-09-10 15:00:00,135.31,135.36,135.23,135.24,223390.0,128.4832,128.5307,128.4073,128.4167,223390.0
2019-09-10 15:10:00,135.24,135.3,135.18,135.27,255525.0,128.4167,128.4737,128.3598,128.4452,255525.0
2019-09-10 15:20:00,135.27,135.29,135.1,135.25,314768.0,128.4452,128.4642,128.2838,128.4262,314768.0
2019-09-10 15:30:00,135.25,135.44,135.21,135.33,410917.0,128.4262,128.6067,128.3883,128.5022,410917.0
2019-09-10 15:40:00,135.33,135.63,135.32,135.53,531363.0,128.5022,128.7871,128.4927,128.6921,531363.0
2019-09-10 15:50:00,135.54,136.15,135.53,136.15,1828493.0,128.7016,129.2808,128.6921,129.2808,1828493.0
2019-09-11 09:30:00,135.89,136.22,135.11,136.09,1568352.0,129.034,129.3473,128.2933,129.2239,1568352.0
2019-09-11 09:40:00,136.09,136.2,135.47,135.73,644640.0,129.2239,129.3283,128.6351,128.882,644640.0
2019-09-11 09:50:00,135.74,135.9,135.42,135.84,767903.0,128.8915,129.0434,128.5877,128.9865,767903.0
2019-09-11 10:00:00,135.84,135.87,135.57,135.8,636150.0,128.9865,129.015,128.7301,128.9485,636150.0
2019-09-11 10:10:00,135.8,136.11,135.66,136.06,536161.0,128.9485,129.2429,128.8156,129.1954,536161.0
2019-09-11 10:20:00,136.06,136.08,135.75,135.75,403885.0,129.1954,129.2144,128.901,128.901,403885.0
2019-09-11 10:30:00,135.75,136.0,135.73,135.73,380869.0,128.901,129.1384,128.882,128.882,380869.0
2019-09-11 10:40:00,135.73,135.73,135.44,135.47,345790.0,128.882,128.882,128.6067,128.6351,345790.0
2019-09-11 10:50:00,135.47,135.49,135.17,135.27,433448.0,128.6351,128.6541,128.3503,128.4452,433448.0
2019-09-11 11:00:00,135.28,135.35,135.09,135.11,345417.0,128.4547,128.5212,128.2743,128.2933,345417.0
2019-09-11 11:10:00,135.11,135.46,135.11,135.4,335091.0,128.2933,128.6256,128.2933,128.5687,335091.0
2019-09-11 11:20:00,135.41,135.53,135.34,135.48,305265.0,128.5782,128.6921,128.5117,128.6446,305265.0
2019-09-11 11:30:00,135.49,135.69,135.49,135.57,451596.0,128.6541,128.844,128.6541,128.7301,451596.0
2019-09-11 11:40:00,135.57,135.63,135.48,135.59,431863.0,128.7301,128.7871,128.6446,128.7491,431863.0
2019-09-11 11:50:00,135.59,135.62,135.45,135.52,388603.0,128.7491,128.7776,128.6162,128.6826,388603.0
2019-09-11 12:00:00,135.52,135.74,135.5,135.56,396385.0,128.6826,128.8915,128.6636,128.7206,396385.0
2019-09-11 12:10:00,135.56,135.69,135.47,135.64,400456.0,128.7206,128.844,128.6351,128.7966,400456.0
2019-09-11 12:20:00,135.64,135.68,135.47,135.51,319144.0,128.7966,128.8345,128.6351,128.6731,319144.0
2019-09-11 12:30:00,135.5,135.55,135.26,135.31,307720.0,128.6636,128.7111,128.4357,128.4832,307720.0
2019-09-11 12:40:00,135.31,135.49,135.16,135.48,322477.0,128.4832,128.6541,128.3408,128.6446,322477.0
2019-09-11 12:50:00,135.49,135.68,135.42,135.58,340647.0,128.6541,128.8345,128.5877,128.7396,340647.0
2019-09-11 13:00:00,135.58,135.62,135.49,135.55,182395.0,128.7396,128.7776,128.6541,128.7111,182395.0
2019-09-11 13:10:00,135.54,135.82,135.53,135.76,218226.0,128.7016,128.9675,128.6921,128.9105,218226.0
2019-09-11 13:20:00,135.77,135.84,135.67,135.71,213576.0,128.92,128.9865,128.8251,128.863,213576.0
2019-09-11 13:30:00,135.72,135.81,135.7,135.77,180585.0,128.8725,128.958,128.8535,128.92,180585.0
2019-09-11 13:40:00,135.77,135.77,135.55,135.72,238299.0,128.92,128.92,128.7111,128.8725,238299.0
2019-09-11 13:50:00,135.71,135.74,135.62,135.65,184936.0,128.863,128.8915,128.7776,128.8061,184936.0
2019-09-11 14:00:00,135.65,135.76,135.55,135.75,183056.0,128.8061,128.9105,128.7111,128.901,183056.0
2019-09-11 14:10:00,135.75,135.76,135.59,135.64,135391.0,128.901,128.9105,128.7491,128.7966,135391.0
2019-09-11 14:20:00,135.64,135.71,135.57,135.57,153069.0,128.7966,128.863,128.7301,128.7301,153069.0
2019-09-11 14:30:00,135.58,135.64,135.53,135.61,209582.0,128.7396,128.7966,128.6921,128.7681,209582.0
2019-09-11 14:40:00,135.61,135.74,135.6,135.62,173414.0,128.7681,128.8915,128.7586,128.7776,173414.0
2019-09-11 14:50:00,135.62,135.7,135.55,135.7,227040.0,128.7776,128.8535,128.7111,128.8535,227040.0
2019-09-11 15:00:00,135.7,135.79,135.69,135.78,255589.0,128.8535,128.939,128.844,128.9295,255589.0
2019-09-11 15:10:00,135.78,135.86,135.77,135.8,257726.0,128.9295,129.0055,128.92,128.9485,257726.0
2019-09-11 15:20:00,135.8,135.83,135.72,135.74,266374.0,128.9485,128.977,128.8725,128.8915,266374.0
2019-09-11 15:30:00,135.75,135.95,135.69,135.9,523011.0,128.901,129.0909,128.844,129.0434,523011.0
2019-09-11 15:40:00,135.89,136.0,135.65,135.81,557162.0,129.034,129.1384,128.8061,128.958,557162.0
2019-09-11 15:50:00,135.83,136.27,135.72,136.15,2253130.0,128.977,129.3948,128.8725,129.2808,2253130.0
2019-09-12 09:30:00,137.85,137.85,137.11,137.46,1992697.0,130.8951,130.8951,130.1924,130.5247,1992697.0
2019-09-12 09:40:00,137.48,137.59,137.01,137.14,878980.0,130.5437,130.6482,130.0974,130.2209,878980.0
2019-09-12 09:50:00,137.13,137.21,136.87,137.09,818345.0,130.2114,130.2874,129.9645,130.1734,818345.0
2019-09-12 10:00:00,137.11,137.48,137.01,137.46,638033.0,130.1924,130.5437,130.0974,130.5247,638033.0
2019-09-12 10:10:00,137.47,138.09,137.38,137.8,1782998.0,130.5342,131.123,130.4488,130.8476,1782998.0
2019-09-12 10:20:00,137.81,138.15,137.55,137.87,645156.0,130.8571,131.1799,130.6102,130.9141,645156.0
2019-09-12 10:30:00,137.87,137.99,137.53,137.77,417663.0,130.9141,131.028,130.5912,130.8191,417663.0
2019-09-12 10:40:00,137.78,137.99,137.64,137.97,300627.0,130.8286,131.028,130.6957,131.009,300627.0
2019-09-12 10:50:00,137.98,138.0,137.07,137.44,638171.0,131.0185,131.0375,130.1544,130.5058,638171.0
2019-09-12 11:00:00,137.42,137.5,137.02,137.18,319338.0,130.4868,130.5627,130.1069,130.2589,319338.0
2019-09-12 11:10:00,137.17,137.58,137.16,137.57,272128.0,130.2494,130.6387,130.2399,130.6292,272128.0
2019-09-12 11:20:00,137.56,137.69,137.48,137.58,284638.0,130.6197,130.7431,130.5437,130.6387,284638.0
2019-09-12 11:30:00,137.58,137.62,137.3,137.42,194768.0,130.6387,130.6767,130.3728,130.4868,194768.0
2019-09-12 11:40:00,137.43,137.43,137.24,137.24,243012.0,130.4963,130.4963,130.3158,130.3158,243012.0
2019-09-12 11:50:00,137.25,137.59,137.23,137.49,253326.0,130.3253,130.6482,130.3063,130.5532,253326.0
2019-09-12 12:00:00,137.49,137.51,137.37,137.41,206561.0,130.5532,130.5722,130.4393,130.4773,206561.0
2019-09-12 12:10:00,137.43,137.57,137.33,137.34,173252.0,130.4963,130.6292,130.4013,130.4108,173252.0
2019-09-12 12:20:00,137.35,137.75,137.34,137.75,408239.0,130.4203,130.8001,130.4108,130.8001,408239.0
2019-09-12 12:30:00,137.75,138.05,137.74,137.88,620855.0,130.8001,131.085,130.7906,130.9236,620855.0
2019-09-12 12:40:00,137.89,138.08,137.86,138.0,330718.0,130.933,131.1135,130.9046,131.0375,330718.0
2019-09-12 12:50:00,138.0,138.11,137.96,138.07,231356.0,131.0375,131.1419,130.9995,131.104,231356.0
2019-09-12 13:00:00,138.06,138.33,137.93,137.93,525798.0,131.0945,131.3508,130.971,130.971,525798.0
2019-09-12 13:10:00,137.92,138.08,137.92,138.02,219096.0,130.9615,131.1135,130.9615,131.0565,219096.0
2019-09-12 13:20:00,138.01,138.13,138.01,138.11,182138.0,131.047,131.1609,131.047,131.1419,182138.0
2019-09-12 13:30:00,138.11,138.27,138.1,138.13,208169.0,131.1419,131.2939,131.1325,131.1609,208169.0
2019-09-12 13:40:00,138.14,138.42,138.13,138.29,370005.0,131.1704,131.4363,131.1609,131.3129,370005.0
2019-09-12 13:50:00,138.3,138.42,138.15,138.23,282760.0,131.3224,131.4363,131.1799,131.2559,282760.0
2019-09-12 14:00:00,138.23,138.24,138.0,138.06,278950.0,131.2559,131.2654,131.0375,131.0945,278950.0
2019-09-12 14:10:00,138.06,138.16,138.02,138.06,167618.0,131.0945,131.1894,131.0565,131.0945,167618.0
2019-09-12 14:20:00,138.06,138.15,138.04,138.14,162858.0,131.0945,131.1799,131.0755,131.1704,162858.0
2019-09-12 14:30:00,138.14,138.28,138.07,138.18,240396.0,131.1704,131.3034,131.104,131.2084,240396.0
2019-09-12 14:40:00,138.19,138.32,138.15,138.2,209528.0,131.2179,131.3414,131.1799,131.2274,209528.0
2019-09-12 14:50:00,138.21,138.28,138.17,138.2,235469.0,131.2369,131.3034,131.1989,131.2274,235469.0
2019-09-12 15:00:00,138.21,138.22,137.98,138.09,304865.0,131.2369,131.2464,131.0185,131.123,304865.0
2019-09-12 15:10:00,138.08,138.1,137.95,137.98,212341.0,131.1135,131.1325,130.99,131.0185,212341.0
2019-09-12 15:20:00,137.97,138.15,137.96,137.99,269519.0,131.009,131.1799,130.9995,131.028,269519.0
2019-09-12 15:30:00,138.0,138.18,137.96,138.09,386865.0,131.0375,131.2084,130.9995,131.123,386865.0
2019-09-12 15:40:00,138.09,138.09,137.89,137.91,560437.0,131.123,131.123,130.933,130.952,560437.0
2019-09-12 15:50:00,137.91,137.96,137.49,137.54,1547227.0,130.952,130.9995,130.5532,130.6007,1547227.0
2019-09-13 09:30:00,137.79,138.0,136.57,136.8,1068410.0,130.8381,131.0375,129.6796,129.898,1068410.0
2019-09-13 09:40:00,136.8,137.27,136.63,137.11,549559.0,129.898,130.3443,129.7366,130.1924,549559.0
2019-09-13 09:50:00,137.12,137.58,137.12,137.37,547237.0,130.2019,130.6387,130.2019,130.4393,547237.0
2019-09-13 10:00:00,137.37,137.46,136.98,137.11,348726.0,130.4393,130.5247,130.069,130.1924,348726.0
2019-09-13 10:10:00,137.11,137.48,136.99,137.48,376645.0,130.1924,130.5437,130.0785,130.5437,376645.0
2019-09-13 10:20:00,137.49,137.84,137.44,137.78,434929.0,130.5532,130.8856,130.5058,130.8286,434929.0
2019-09-13 10:30:00,137.78,137.98,137.54,137.84,559518.0,130.8286,131.0185,130.6007,130.8856,559518.0
2019-09-13 10:40:00,137.83,137.96,137.78,137.93,305768.0,130.8761,130.9995,130.8286,130.971,305768.0
2019-09-13 10:50:00,137.94,137.99,137.74,137.76,314203.0,130.9805,131.028,130.7906,130.8096,314203.0
2019-09-13 11:00:00,137.76,138.06,137.75,137.99,329523.0,130.8096,131.0945,130.8001,131.028,329523.0
2019-09-13 11:10:00,137.98,137.98,137.77,137.81,234770.0,131.0185,131.0185,130.8191,130.8571,234770.0
2019-09-13 11:20:00,137.82,137.88,137.33,137.37,451068.0,130.8666,130.9236,130.4013,130.4393,451068.0
2019-09-13 11:30:00,137.36,137.48,137.21,137.27,286342.0,130.4298,130.5437,130.2874,130.3443,286342.0
2019-09-13 11:40:00,137.27,137.53,137.25,137.52,271029.0,130.3443,130.5912,130.3253,130.5817,271029.0
2019-09-13 11:50:00,137.52,137.63,137.43,137.43,227998.0,130.5817,130.6862,130.4963,130.4963,227998.0
2019-09-13 12:00:00,137.43,137.68,137.34,137.61,227964.0,130.4963,130.7336,130.4108,130.6672,227964.0
2019-09-13 12:10:00,137.61,137.65,137.51,137.62,170944.0,130.6672,130.7052,130.5722,130.6767,170944.0
2019-09-13 12:20:00,137.62,137.62,137.33,137.39,318148.0,130.6767,130.6767,130.4013,130.4583,318148.0
2019-09-13 12:30:00,137.38,137.45,137.28,137.38,233010.0,130.4488,130.5152,130.3538,130.4488,233010.0
2019-09-13 12:40:00,137.38,137.42,137.29,137.31,193804.0,130.4488,130.4868,130.3633,130.3823,193804.0
2019-09-13 12:50:00,137.31,137.39,137.21,137.28,240454.0,130.3823,130.4583,130.2874,130.3538,240454.0
2019-09-13 13:00:00,137.28,137.39,137.13,137.37,259976.0,130.3538,130.4583,130.2114,130.4393,259976.0
2019-09-13 13:10:00,137.36,137.58,137.32,137.43,240329.0,130.4298,130.6387,130.3918,130.4963,240329.0
2019-09-13 13:20:00,137.43,137.43,137.32,137.42,222378.0,130.4963,130.4963,130.3918,130.4868,222378.0
2019-09-13 13:30:00,137.41,137.5,137.38,137.47,126314.0,130.4773,130.5627,130.4488,130.5342,126314.0
2019-09-13 13:40:00,137.47,137.48,137.23,137.48,262896.0,130.5342,130.5437,130.3063,130.5437,262896.0
2019-09-13 13:50:00,137.49,137.54,137.27,137.29,188726.0,130.5532,130.6007,130.3443,130.3633,188726.0
2019-09-13 14:00:00,137.29,137.43,137.26,137.39,137532.0,130.3633,130.4963,130.3348,130.4583,137532.0
2019-09-13 14:10:00,137.38,137.38,137.21,137.24,190638.0,130.4488,130.4488,130.2874,130.3158,190638.0
2019-09-13 14:20:00,137.24,137.37,137.18,137.28,168301.0,130.3158,130.4393,130.2589,130.3538,168301.0
2019-09-13 14:30:00,137.28,137.39,137.27,137.32,164118.0,130.3538,130.4583,130.3443,130.3918,164118.0
2019-09-13 14:40:00,137.32,137.48,137.18,137.24,206296.0,130.3918,130.5437,130.2589,130.3158,206296.0
2019-09-13 14:50:00,137.25,137.41,137.24,137.36,174184.0,130.3253,130.4773,130.3158,130.4298,174184.0
2019-09-13 15:00:00,137.36,137.37,136.97,136.97,290237.0,130.4298,130.4393,130.0595,130.0595,290237.0
2019-09-13 15:10:00,136.97,137.07,136.9,136.99,283676.0,130.0595,130.1544,129.993,130.0785,283676.0
2019-09-13 15:20:00,136.97,137.02,136.89,137.0,266256.0,130.0595,130.1069,129.9835,130.088,266256.0
2019-09-13 15:30:00,137.0,137.15,136.93,137.09,395377.0,130.088,130.2304,130.0215,130.1734,395377.0
2019-09-13 15:40:00,137.09,137.28,137.02,137.19,453080.0,130.1734,130.3538,130.1069,130.2684,453080.0
2019-09-13 15:50:00,137.18,137.48,137.12,137.21,1575073.0,130.2589,130.5437,130.2019,130.2874,1575073.0
2019-09-16 09:30:00,135.82,136.41,135.66,136.23,1116525.0,128.9675,129.5277,128.8156,129.3568,1116525.0
2019-09-16 09:40:00,136.22,136.44,136.06,136.18,442006.0,129.3473,129.5562,129.1954,129.3093,442006.0
2019-09-16 09:50:00,136.18,136.54,136.07,136.45,365294.0,129.3093,129.6512,129.2049,129.5657,365294.0
2019-09-16 10:00:00,136.47,136.64,136.25,136.62,392484.0,129.5847,129.7461,129.3758,129.7271,392484.0
2019-09-16 10:10:00,136.64,136.67,136.31,136.4,296379.0,129.7461,129.7746,129.4328,129.5182,296379.0
2019-09-16 10:20:00,136.39,136.58,136.25,136.31,246820.0,129.5087,129.6891,129.3758,129.4328,246820.0
2019-09-16 10:30:00,136.31,136.41,136.18,136.32,234027.0,129.4328,129.5277,129.3093,129.4423,234027.0
2019-09-16 10:40:00,136.32,136.43,136.25,136.25,169534.0,129.4423,129.5467,129.3758,129.3758,169534.0
2019-09-16 10:50:00,136.26,136.44,136.13,136.23,265089.0,129.3853,129.5562,129.2618,129.3568,265089.0
2019-09-16 11:00:00,136.24,136.66,136.09,136.64,271066.0,129.3663,129.7651,129.2239,129.7461,271066.0
2019-09-16 11:10:00,136.66,136.7,136.41,136.45,149401.0,129.7651,129.8031,129.5277,129.5657,149401.0
2019-09-16 11:20:00,136.44,136.69,136.4,136.57,165489.0,129.5562,129.7936,129.5182,129.6796,165489.0
2019-09-16 11:30:00,136.56,136.61,136.41,136.48,175387.0,129.6701,129.7176,129.5277,129.5942,175387.0
2019-09-16 11:40:00,136.48,136.54,136.26,136.27,161463.0,129.5942,129.6512,129.3853,129.3948,161463.0
2019-09-16 11:50:00,136.27,136.38,136.08,136.21,193664.0,129.3948,129.4992,129.2144,129.3378,193664.0
2019-09-16 12:00:00,136.19,136.5,136.19,136.5,164772.0,129.3188,129.6132,129.3188,129.6132,164772.0
2019-09-16 12:10:00,136.49,136.55,136.32,136.34,134653.0,129.6037,129.6607,129.4423,129.4612,134653.0
2019-09-16 12:20:00,136.37,136.49,136.35,136.49,94309.0,129.4897,129.6037,129.4707,129.6037,94309.0
2019-09-16 12:30:00,136.49,136.53,136.25,136.29,155040.0,129.6037,129.6417,129.3758,129.4138,155040.0
2019-09-16 12:40:00,136.3,136.38,136.17,136.34,164092.0,129.4233,129.4992,129.2998,129.4612,164092.0
2019-09-16 12:50:00,136.34,136.45,136.19,136.24,125752.0,129.4612,129.5657,129.3188,129.3663,125752.0
2019-09-16 13:00:00,136.23,136.37,136.16,136.34,74817.0,129.3568,129.4897,129.2903,129.4612,74817.0
2019-09-16 13:10:00,136.34,136.39,136.25,136.35,68618.0,129.4612,129.5087,129.3758,129.4707,68618.0
2019-09-16 13:20:00,136.34,136.39,136.31,136.35,64092.0,129.4612,129.5087,129.4328,129.4707,64092.0
2019-09-16 13:30:00,136.35,136.52,136.34,136.41,91518.0,129.4707,129.6322,129.4612,129.5277,91518.0
2019-09-16 13:40:00,136.42,136.47,136.28,136.33,86614.0,129.5372,129.5847,129.4043,129.4518,86614.0
2019-09-16 13:50:00,136.36,136.65,136.28,136.57,203470.0,129.4802,129.7556,129.4043,129.6796,203470.0
2019-09-16 14:00:00,136.57,136.66,136.44,136.45,133813.0,129.6796,129.7651,129.5562,129.5657,133813.0
2019-09-16 14:10:00,136.45,136.56,136.4,136.54,139305.0,129.5657,129.6701,129.5182,129.6512,139305.0
2019-09-16 14:20:00,136.55,136.66,136.51,136.62,126035.0,129.6607,129.7651,129.6227,129.7271,126035.0
2019-09-16 14:30:00,136.62,136.66,136.46,136.47,142421.0,129.7271,129.7651,129.5752,129.5847,142421.0
2019-09-16 14:40:00,136.46,136.59,136.42,136.53,138867.0,129.5752,129.6986,129.5372,129.6417,138867.0
2019-09-16 14:50:00,136.54,136.56,136.44,136.45,124594.0,129.6512,129.6701,129.5562,129.5657,124594.0
2019-09-16 15:00:00,136.45,136.55,136.32,136.37,126204.0,129.5657,129.6607,129.4423,129.4897,126204.0
2019-09-16 15:10:00,136.38,136.54,136.37,136.45,185409.0,129.4992,129.6512,129.4897,129.5657,185409.0
2019-09-16 15:20:00,136.44,136.46,136.26,136.3,177230.0,129.5562,129.5752,129.3853,129.4233,177230.0
2019-09-16 15:30:00,136.29,136.38,136.25,136.3,249568.0,129.4138,129.4992,129.3758,129.4233,249568.0
2019-09-16 15:40:00,136.3,136.39,136.22,136.27,280351.0,129.4233,129.5087,129.3473,129.3948,280351.0
2019-09-16 15:50:00,136.27,136.45,136.2,136.4,1028372.0,129.3948,129.5657,129.3283,129.5182,1028372.0
2019-09-17 09:30:00,136.96,137.49,136.74,137.27,1065655.0,130.05,130.5532,129.8411,130.3443,1065655.0
2019-09-17 09:40:00,137.26,137.47,137.05,137.34,471995.0,130.3348,130.5342,130.1354,130.4108,471995.0
2019-09-17 09:50:00,137.35,137.43,137.12,137.17,315217.0,130.4203,130.4963,130.2019,130.2494,315217.0
2019-09-17 10:00:00,137.19,137.27,136.98,137.12,219110.0,130.2684,130.3443,130.069,130.2019,219110.0
2019-09-17 10:10:00,137.1,137.3,136.98,137.0,285465.0,130.1829,130.3728,130.069,130.088,285465.0
2019-09-17 10:20:00,137.0,137.02,136.8,136.93,367975.0,130.088,130.1069,129.898,130.0215,367975.0
2019-09-17 10:30:00,136.93,137.01,136.82,136.92,313797.0,130.0215,130.0974,129.917,130.012,313797.0
2019-09-17 10:40:00,136.91,136.98,136.55,136.59,376549.0,130.0025,130.069,129.6607,129.6986,376549.0
2019-09-17 10:50:00,136.59,136.75,136.42,136.47,473065.0,129.6986,129.8506,129.5372,129.5847,473065.0
2019-09-17 11:00:00,136.47,136.8,136.46,136.63,328495.0,129.5847,129.898,129.5752,129.7366,328495.0
2019-09-17 11:10:00,136.64,136.92,136.52,136.81,306381.0,129.7461,130.012,129.6322,129.9075,306381.0
2019-09-17 11:20:00,136.81,136.94,136.75,136.86,363941.0,129.9075,130.031,129.8506,129.955,363941.0
2019-09-17 11:30:00,136.87,137.0,136.84,136.99,209848.0,129.9645,130.088,129.936,130.0785,209848.0
2019-09-17 11:40:00,136.99,136.99,136.83,136.89,163282.0,130.0785,130.0785,129.9265,129.9835,163282.0
2019-09-17 11:50:00,136.89,136.97,136.83,136.87,143562.0,129.9835,130.0595,129.9265,129.9645,143562.0
2019-09-17 12:00:00,136.87,136.98,136.81,136.83,139766.0,129.9645,130.069,129.9075,129.9265,139766.0
2019-09-17 12:10:00,136.84,136.92,136.77,136.91,134250.0,129.936,130.012,129.8696,130.0025,134250.0
2019-09-17 12:20:00,136.91,136.98,136.86,136.92,133199.0,130.0025,130.069,129.955,130.012,133199.0
2019-09-17 12:30:00,136.91,136.98,136.84,136.89,118769.0,130.0025,130.069,129.936,129.9835,118769.0
2019-09-17 12:40:00,136.88,137.0,136.88,136.97,130138.0,129.974,130.088,129.974,130.0595,130138.0
2019-09-17 12:50:00,136.97,136.98,136.88,136.94,111694.0,130.0595,130.069,129.974,130.031,111694.0
2019-09-17 13:00:00,136.94,136.98,136.82,136.82,136385.0,130.031,130.069,129.917,129.917,136385.0
2019-09-17 13:10:00,136.82,136.96,136.81,136.93,137327.0,129.917,130.05,129.9075,130.0215,137327.0
2019-09-17 13:20:00,136.92,136.95,136.8,136.82,154608.0,130.012,130.0405,129.898,129.917,154608.0
2019-09-17 13:30:00,136.82,136.91,136.8,136.85,125152.0,129.917,130.0025,129.898,129.9455,125152.0
2019-09-17 13:40:00,136.84,136.98,136.82,136.97,199295.0,129.936,130.069,129.917,130.0595,199295.0
2019-09-17 13:50:00,136.97,137.06,136.83,136.9,368189.0,130.0595,130.1449,129.9265,129.993,368189.0
2019-09-17 14:00:00,136.9,136.99,136.71,136.83,321481.0,129.993,130.0785,129.8126,129.9265,321481.0
2019-09-17 14:10:00,136.84,136.97,136.8,136.94,174584.0,129.936,130.0595,129.898,130.031,174584.0
2019-09-17 14:20:00,136.95,136.98,136.88,136.92,153797.0,130.0405,130.069,129.974,130.012,153797.0
2019-09-17 14:30:00,136.92,136.98,136.88,136.93,163955.0,130.012,130.069,129.974,130.0215,163955.0
2019-09-17 14:40:00,136.93,136.98,136.88,136.92,220498.0,130.0215,130.069,129.974,130.012,220498.0
2019-09-17 14:50:00,136.91,136.92,136.83,136.9,211430.0,130.0025,130.012,129.9265,129.993,211430.0
2019-09-17 15:00:00,136.9,136.95,136.84,136.91,231882.0,129.993,130.0405,129.936,130.0025,231882.0
2019-09-17 15:10:00,136.91,136.98,136.89,136.98,211105.0,130.0025,130.069,129.9835,130.069,211105.0
2019-09-17 15:20:00,136.98,137.08,136.95,137.06,285742.0,130.069,130.1639,130.0405,130.1449,285742.0
2019-09-17 15:30:00,137.05,137.35,137.04,137.31,410268.0,130.1354,130.4203,130.1259,130.3823,410268.0
2019-09-17 15:40:00,137.31,137.52,137.3,137.46,582477.0,130.3823,130.5817,130.3728,130.5247,582477.0
2019-09-17 15:50:00,137.46,137.5,137.33,137.39,812010.0,130.5247,130.5627,130.4013,130.4583,812010.0
2019-09-18 09:30:00,137.43,137.43,136.58,137.04,873149.0,130.4963,130.4963,129.6891,130.1259,873149.0
2019-09-18 09:40:00,137.04,137.08,136.7,136.96,387685.0,130.1259,130.1639,129.8031,130.05,387685.0
2019-09-18 09:50:00,136.98,137.33,136.87,137.3,383012.0,130.069,130.4013,129.9645,130.3728,383012.0
2019-09-18 10:00:00,137.3,137.44,137.13,137.4,256525.0,130.3728,130.5058,130.2114,130.4678,256525.0
2019-09-18 10:10:00,137.4,137.47,137.29,137.33,383108.0,130.4678,130.5342,130.3633,130.4013,383108.0
2019-09-18 10:20:00,137.33,137.59,137.33,137.48,265544.0,130.4013,130.6482,130.4013,130.5437,265544.0
2019-09-18 10:30:00,137.49,137.66,137.43,137.55,310062.0,130.5532,130.7147,130.4963,130.6102,310062.0
2019-09-18 10:40:00,137.54,137.57,137.42,137.48,208291.0,130.6007,130.6292,130.4868,130.5437,208291.0
2019-09-18 10:50:00,137.47,137.81,137.43,137.81,354423.0,130.5342,130.8571,130.4963,130.8571,354423.0
2019-09-18 11:00:00,137.8,137.81,137.6,137.71,231076.0,130.8476,130.8571,130.6577,130.7621,231076.0
2019-09-18 11:10:00,137.7,137.91,137.67,137.9,238344.0,130.7526,130.952,130.7241,130.9425,238344.0
2019-09-18 11:20:00,137.9,137.95,137.81,137.86,191073.0,130.9425,130.99,130.8571,130.9046,191073.0
2019-09-18 11:30:00,137.86,137.94,137.8,137.88,195361.0,130.9046,130.9805,130.8476,130.9236,195361.0
2019-09-18 11:40:00,137.89,137.99,137.83,137.99,183368.0,130.933,131.028,130.8761,131.028,183368.0
2019-09-18 11:50:00,137.99,138.07,137.7,137.78,407779.0,131.028,131.104,130.7526,130.8286,407779.0
2019-09-18 12:00:00,137.78,138.05,137.74,138.01,311326.0,130.8286,131.085,130.7906,131.047,311326.0
2019-09-18 12:10:00,138.02,138.17,137.94,138.09,234609.0,131.0565,131.1989,130.9805,131.123,234609.0
2019-09-18 12:20:00,138.08,138.14,138.02,138.04,208763.0,131.1135,131.1704,131.0565,131.0755,208763.0
2019-09-18 12:30:00,138.05,138.1,137.89,137.91,291484.0,131.085,131.1325,130.933,130.952,291484.0
2019-09-18 12:40:00,137.91,138.0,137.85,138.0,162598.0,130.952,131.0375,130.8951,131.0375,162598.0
2019-09-18 12:50:00,138.0,138.01,137.72,137.73,195049.0,131.0375,131.047,130.7716,130.7811,195049.0
2019-09-18 13:00:00,137.74,137.76,137.55,137.57,159018.0,130.7906,130.8096,130.6102,130.6292,159018.0
2019-09-18 13:10:00,137.57,137.58,137.45,137.52,155969.0,130.6292,130.6387,130.5152,130.5817,155969.0
2019-09-18 13:20:00,137.51,137.58,137.38,137.45,220893.0,130.5722,130.6387,130.4488,130.5152,220893.0
2019-09-18 13:30:00,137.45,137.72,137.42,137.7,222157.0,130.5152,130.7716,130.4868,130.7526,222157.0
2019-09-18 13:40:00,137.7,137.77,137.62,137.69,231524.0,130.7526,130.8191,130.6767,130.7431,231524.0
2019-09-18 13:50:00,137.68,137.77,137.61,137.77,188536.0,130.7336,130.8191,130.6672,130.8191,188536.0
2019-09-18 14:00:00,137.78,138.05,137.01,137.45,847407.0,130.8286,131.085,130.0974,130.5152,847407.0
2019-09-18 14:10:00,137.47,137.6,137.05,137.12,1133377.0,130.5342,130.6577,130.1354,130.2019,1133377.0
2019-09-18 14:20:00,137.1,137.11,136.77,136.94,643266.0,130.1829,130.1924,129.8696,130.031,643266.0
2019-09-18 14:30:00,136.93,137.05,136.72,136.89,473911.0,130.0215,130.1354,129.8221,129.9835,473911.0
2019-09-18 14:40:00,136.91,137.17,136.52,136.74,599613.0,130.0025,130.2494,129.6322,129.8411,599613.0
2019-09-18 14:50:00,136.74,137.26,136.66,137.13,346142.0,129.8411,130.3348,129.7651,130.2114,346142.0
2019-09-18 15:00:00,137.12,137.26,136.9,137.22,240929.0,130.2019,130.3348,129.993,130.2969,240929.0
2019-09-18 15:10:00,137.22,137.56,137.21,137.5,534503.0,130.2969,130.6197,130.2874,130.5627,534503.0
2019-09-18 15:20:00,137.5,137.74,137.48,137.67,422683.0,130.5627,130.7906,130.5437,130.7241,422683.0
2019-09-18 15:30:00,137.68,138.39,137.67,138.33,794557.0,130.7336,131.4078,130.7241,131.3508,794557.0
2019-09-18 15:40:00,138.34,138.67,138.33,138.61,857402.0,131.3603,131.6737,131.3508,131.6167,857402.0
2019-09-18 15:50:00,138.61,138.65,138.43,138.53,1136002.0,131.6167,131.6547,131.4458,131.5408,1136002.0
2019-09-19 09:30:00,140.3,141.68,140.23,141.27,4236182.0,133.2215,134.5318,133.155,134.1425,4236182.0
2019-09-19 09:40:00,141.24,141.4,141.02,141.28,1461943.0,134.114,134.266,133.9051,134.152,1461943.0
2019-09-19 09:50:00,141.29,141.9,141.28,141.69,1667601.0,134.1615,134.7407,134.152,134.5413,1667601.0
2019-09-19 10:00:00,141.69,142.37,141.68,141.98,1876796.0,134.5413,135.187,134.5318,134.8167,1876796.0
2019-09-19 10:10:00,141.98,142.04,141.63,141.81,1087345.0,134.8167,134.8737,134.4844,134.6553,1087345.0
2019-09-19 10:20:00,141.8,141.99,141.8,141.97,584187.0,134.6458,134.8262,134.6458,134.8072,584187.0
2019-09-19 10:30:00,141.98,142.17,141.89,141.91,891100.0,134.8167,134.9971,134.7312,134.7502,891100.0
2019-09-19 10:40:00,141.92,141.99,141.67,141.71,627834.0,134.7597,134.8262,134.5223,134.5603,627834.0
2019-09-19 10:50:00,141.72,141.99,141.68,141.76,472705.0,134.5698,134.8262,134.5318,134.6078,472705.0
2019-09-19 11:00:00,141.76,141.81,141.52,141.57,453624.0,134.6078,134.6553,134.3799,134.4274,453624.0
2019-09-19 11:10:00,141.56,141.59,141.32,141.43,555937.0,134.4179,134.4464,134.19,134.2944,555937.0
2019-09-19 11:20:00,141.44,141.45,141.11,141.27,601394.0,134.3039,134.3134,133.9906,134.1425,601394.0
2019-09-19 11:30:00,141.26,141.61,141.22,141.55,492652.0,134.133,134.4654,134.095,134.4084,492652.0
2019-09-19 11:40:00,141.54,141.6,141.27,141.35,367853.0,134.3989,134.4559,134.1425,134.2185,367853.0
2019-09-19 11:50:00,141.35,141.39,141.18,141.3,335076.0,134.2185,134.2565,134.0571,134.171,335076.0
2019-09-19 12:00:00,141.29,141.42,141.27,141.35,249150.0,134.1615,134.2849,134.1425,134.2185,249150.0
2019-09-19 12:10:00,141.35,141.51,141.13,141.17,320052.0,134.2185,134.3704,134.0096,134.0476,320052.0
2019-09-19 12:20:00,141.16,141.17,140.63,140.78,825533.0,134.0381,134.0476,133.5348,133.6772,825533.0
2019-09-19 12:30:00,140.78,140.92,140.68,140.8,432175.0,133.6772,133.8102,133.5823,133.6962,432175.0
2019-09-19 12:40:00,140.79,140.96,140.78,140.88,279916.0,133.6867,133.8482,133.6772,133.7722,279916.0
2019-09-19 12:50:00,140.88,140.88,140.66,140.67,293022.0,133.7722,133.7722,133.5633,133.5728,293022.0
2019-09-19 13:00:00,140.66,140.74,140.46,140.46,448509.0,133.5633,133.6393,133.3734,133.3734,448509.0
2019-09-19 13:10:00,140.46,140.63,140.07,140.59,836805.0,133.3734,133.5348,133.0031,133.4968,836805.0
2019-09-19 13:20:00,140.6,140.85,140.53,140.81,463578.0,133.5063,133.7437,133.4399,133.7057,463578.0
2019-09-19 13:30:00,140.82,140.86,140.49,140.81,472167.0,133.7152,133.7532,133.4019,133.7057,472167.0
2019-09-19 13:40:00,140.8,140.86,140.42,140.86,405491.0,133.6962,133.7532,133.3354,133.7532,405491.0
2019-09-19 13:50:00,140.85,140.97,140.78,140.95,296047.0,133.7437,133.8577,133.6772,133.8387,296047.0
2019-09-19 14:00:00,140.94,141.09,140.92,140.98,381116.0,133.8292,133.9716,133.8102,133.8671,381116.0
2019-09-19 14:10:00,140.97,141.08,140.9,141.06,187224.0,133.8577,133.9621,133.7912,133.9431,187224.0
2019-09-19 14:20:00,141.07,141.2,140.97,141.18,368243.0,133.9526,134.076,133.8577,134.0571,368243.0
2019-09-19 14:30:00,141.18,141.22,140.89,140.96,317710.0,134.0571,134.095,133.7817,133.8482,317710.0
2019-09-19 14:40:00,140.96,141.13,140.92,141.07,226939.0,133.8482,134.0096,133.8102,133.9526,226939.0
2019-09-19 14:50:00,141.07,141.16,141.04,141.08,248706.0,133.9526,134.0381,133.9241,133.9621,248706.0
2019-09-19 15:00:00,141.08,141.13,140.85,140.9,393091.0,133.9621,134.0096,133.7437,133.7912,393091.0
2019-09-19 15:10:00,140.9,140.98,140.78,140.91,347369.0,133.7912,133.8671,133.6772,133.8007,347369.0
2019-09-19 15:20:00,140.92,141.19,140.91,140.95,602779.0,133.8102,134.0666,133.8007,133.8387,602779.0
2019-09-19 15:30:00,140.96,140.98,140.64,140.88,621730.0,133.8482,133.8671,133.5443,133.7722,621730.0
2019-09-19 15:40:00,140.89,140.98,140.84,140.93,687376.0,133.7817,133.8671,133.7342,133.8197,687376.0
2019-09-19 15:50:00,140.93,141.15,140.71,141.08,1820752.0,133.8197,134.0286,133.6108,133.9621,1820752.0
2019-09-20 09:30:00,141.0,141.65,140.81,141.23,10831346.0,133.8861,134.5033,133.7057,134.1045,10831346.0
2019-09-20 09:40:00,141.21,141.27,141.0,141.1,628525.0,134.0855,134.1425,133.8861,133.9811,628525.0
2019-09-20 09:50:00,141.08,141.28,140.96,140.97,537006.0,133.9621,134.152,133.8482,133.8577,537006.0
2019-09-20 10:00:00,140.97,141.25,140.9,141.19,521177.0,133.8577,134.1235,133.7912,134.0666,521177.0
2019-09-20 10:10:00,141.18,141.25,140.89,141.22,485861.0,134.0571,134.1235,133.7817,134.095,485861.0
2019-09-20 10:20:00,141.22,141.24,140.94,140.97,370708.0,134.095,134.114,133.8292,133.8577,370708.0
2019-09-20 10:30:00,140.97,141.01,140.66,140.67,419315.0,133.8577,133.8956,133.5633,133.5728,419315.0
2019-09-20 10:40:00,140.68,140.78,140.61,140.62,468447.0,133.5823,133.6772,133.5158,133.5253,468447.0
2019-09-20 10:50:00,140.63,140.65,140.43,140.53,496441.0,133.5348,133.5538,133.3449,133.4399,496441.0
2019-09-20 11:00:00,140.52,140.55,140.33,140.38,425571.0,133.4304,133.4588,133.2499,133.2974,425571.0
2019-09-20 11:10:00,140.38,140.63,140.25,140.44,524036.0,133.2974,133.5348,133.174,133.3544,524036.0
2019-09-20 11:20:00,140.45,140.61,140.22,140.33,288684.0,133.3639,133.5158,133.1455,133.2499,288684.0
2019-09-20 11:30:00,140.32,140.34,139.9,139.96,507231.0,133.2404,133.2594,132.8416,132.8986,507231.0
2019-09-20 11:40:00,139.97,140.02,139.56,139.92,612379.0,132.9081,132.9556,132.5188,132.8606,612379.0
2019-09-20 11:50:00,139.92,140.12,139.88,140.09,278201.0,132.8606,133.0505,132.8226,133.0221,278201.0
2019-09-20 12:00:00,140.07,140.1,139.86,139.95,244792.0,133.0031,133.0315,132.8037,132.8891,244792.0
2019-09-20 12:10:00,139.95,140.1,139.81,139.83,219198.0,132.8891,133.0315,132.7562,132.7752,219198.0
2019-09-20 12:20:00,139.82,139.9,139.7,139.79,354621.0,132.7657,132.8416,132.6517,132.7372,354621.0
2019-09-20 12:30:00,139.8,139.81,139.2,139.37,576056.0,132.7467,132.7562,132.177,132.3384,576056.0
2019-09-20 12:40:00,139.37,139.47,139.16,139.43,326686.0,132.3384,132.4333,132.139,132.3953,326686.0
2019-09-20 12:50:00,139.44,139.47,139.29,139.46,253166.0,132.4048,132.4333,132.2624,132.4238,253166.0
2019-09-20 13:00:00,139.46,139.56,139.41,139.44,251587.0,132.4238,132.5188,132.3764,132.4048,251587.0
2019-09-20 13:10:00,139.44,139.52,138.25,138.82,1248594.0,132.4048,132.4808,131.2749,131.8161,1248594.0
2019-09-20 13:20:00,138.82,139.05,138.59,138.97,587133.0,131.8161,132.0345,131.5977,131.9586,587133.0
2019-09-20 13:30:00,139.0,139.03,138.66,138.69,371695.0,131.987,132.0155,131.6642,131.6927,371695.0
2019-09-20 13:40:00,138.69,138.84,138.48,138.54,377465.0,131.6927,131.8351,131.4933,131.5503,377465.0
2019-09-20 13:50:00,138.54,139.01,138.48,138.94,331640.0,131.5503,131.9965,131.4933,131.9301,331640.0
2019-09-20 14:00:00,138.96,139.52,138.9,139.08,667160.0,131.9491,132.4808,131.8921,132.063,667160.0
2019-09-20 14:10:00,139.08,139.13,138.89,139.0,218702.0,132.063,132.1105,131.8826,131.987,218702.0
2019-09-20 14:20:00,139.0,139.31,138.96,139.28,293867.0,131.987,132.2814,131.9491,132.2529,293867.0
2019-09-20 14:30:00,139.28,139.47,139.27,139.43,282621.0,132.2529,132.4333,132.2434,132.3953,282621.0
2019-09-20 14:40:00,139.42,139.44,139.26,139.34,186073.0,132.3859,132.4048,132.2339,132.3099,186073.0
2019-09-20 14:50:00,139.35,139.36,139.16,139.25,201573.0,132.3194,132.3289,132.139,132.2244,201573.0
2019-09-20 15:00:00,139.25,139.35,139.16,139.18,228279.0,132.2244,132.3194,132.139,132.158,228279.0
2019-09-20 15:10:00,139.18,139.45,139.18,139.42,216248.0,132.158,132.4143,132.158,132.3859,216248.0
2019-09-20 15:20:00,139.43,139.49,139.27,139.33,289627.0,132.3953,132.4523,132.2434,132.3004,289627.0
2019-09-20 15:30:00,139.34,139.41,139.19,139.38,471052.0,132.3099,132.3764,132.1675,132.3479,471052.0
2019-09-20 15:40:00,139.38,139.45,139.09,139.23,436097.0,132.3479,132.4143,132.0725,132.2054,436097.0
2019-09-20 15:50:00,139.23,139.7,139.21,139.28,1762699.0,132.2054,132.6517,132.1864,132.2529,1762699.0
2019-09-23 09:30:00,139.27,139.46,138.52,138.75,840051.0,132.2434,132.4238,131.5313,131.7497,840051.0
2019-09-23 09:40:00,138.74,138.85,138.44,138.77,437926.0,131.7402,131.8446,131.4553,131.7686,437926.0
2019-09-23 09:50:00,138.76,139.08,138.76,138.77,420274.0,131.7592,132.063,131.7592,131.7686,420274.0
2019-09-23 10:00:00,138.78,138.92,138.51,138.65,326628.0,131.7781,131.9111,131.5218,131.6547,326628.0
2019-09-23 10:10:00,138.65,138.99,138.51,138.95,258939.0,131.6547,131.9775,131.5218,131.9396,258939.0
2019-09-23 10:20:00,138.95,139.32,138.88,139.31,361831.0,131.9396,132.2909,131.8731,132.2814,361831.0
2019-09-23 10:30:00,139.32,139.47,139.17,139.19,287254.0,132.2909,132.4333,132.1485,132.1675,287254.0
2019-09-23 10:40:00,139.19,139.22,139.03,139.17,244277.0,132.1675,132.1959,132.0155,132.1485,244277.0
2019-09-23 10:50:00,139.17,139.22,138.84,139.0,298112.0,132.1485,132.1959,131.8351,131.987,298112.0
2019-09-23 11:00:00,139.01,139.28,138.96,139.14,310802.0,131.9965,132.2529,131.9491,132.12,310802.0
2019-09-23 11:10:00,139.14,139.29,139.02,139.23,186937.0,132.12,132.2624,132.006,132.2054,186937.0
2019-09-23 11:20:00,139.24,139.42,139.15,139.38,233597.0,132.2149,132.3859,132.1295,132.3479,233597.0
2019-09-23 11:30:00,139.38,139.58,139.38,139.48,375369.0,132.3479,132.5378,132.3479,132.4428,375369.0
2019-09-23 11:40:00,139.48,139.63,139.42,139.49,274788.0,132.4428,132.5853,132.3859,132.4523,274788.0
2019-09-23 11:50:00,139.52,139.52,139.33,139.37,162117.0,132.4808,132.4808,132.3004,132.3384,162117.0
2019-09-23 12:00:00,139.39,139.59,139.31,139.58,267713.0,132.3574,132.5473,132.2814,132.5378,267713.0
2019-09-23 12:10:00,139.58,139.62,139.5,139.52,183287.0,132.5378,132.5758,132.4618,132.4808,183287.0
2019-09-23 12:20:00,139.52,139.53,139.39,139.4,303201.0,132.4808,132.4903,132.3574,132.3669,303201.0
2019-09-23 12:30:00,139.41,139.44,139.26,139.37,179496.0,132.3764,132.4048,132.2339,132.3384,179496.0
2019-09-23 12:40:00,139.37,139.49,139.33,139.38,134749.0,132.3384,132.4523,132.3004,132.3479,134749.0
2019-09-23 12:50:00,139.38,139.39,139.12,139.22,169062.0,132.3479,132.3574,132.101,132.1959,169062.0
2019-09-23 13:00:00,139.21,139.37,139.2,139.31,176418.0,132.1864,132.3384,132.177,132.2814,176418.0
2019-09-23 13:10:00,139.32,139.44,139.29,139.35,153878.0,132.2909,132.4048,132.2624,132.3194,153878.0
2019-09-23 13:20:00,139.35,139.44,139.27,139.41,114540.0,132.3194,132.4048,132.2434,132.3764,114540.0
2019-09-23 13:30:00,139.41,139.46,139.34,139.43,124718.0,132.3764,132.4238,132.3099,132.3953,124718.0
2019-09-23 13:40:00,139.42,139.57,139.41,139.46,224279.0,132.3859,132.5283,132.3764,132.4238,224279.0
2019-09-23 13:50:00,139.45,139.46,139.23,139.32,193291.0,132.4143,132.4238,132.2054,132.2909,193291.0
2019-09-23 14:00:00,139.33,139.37,139.19,139.2,169259.0,132.3004,132.3384,132.1675,132.177,169259.0
2019-09-23 14:10:00,139.2,139.24,139.1,139.13,193071.0,132.177,132.2149,132.082,132.1105,193071.0
2019-09-23 14:20:00,139.13,139.22,139.07,139.15,143199.0,132.1105,132.1959,132.0535,132.1295,143199.0
2019-09-23 14:30:00,139.14,139.2,139.09,139.17,142217.0,132.12,132.177,132.0725,132.1485,142217.0
2019-09-23 14:40:00,139.17,139.32,139.15,139.3,185952.0,132.1485,132.2909,132.1295,132.2719,185952.0
2019-09-23 14:50:00,139.3,139.4,139.29,139.36,137040.0,132.2719,132.3669,132.2624,132.3289,137040.0
2019-09-23 15:00:00,139.35,139.54,139.33,139.47,265174.0,132.3194,132.4998,132.3004,132.4333,265174.0
2019-09-23 15:10:00,139.46,139.58,139.43,139.53,192792.0,132.4238,132.5378,132.3953,132.4903,192792.0
2019-09-23 15:20:00,139.54,139.56,139.41,139.42,176359.0,132.4998,132.5188,132.3764,132.3859,176359.0
2019-09-23 15:30:00,139.41,139.43,139.29,139.38,193454.0,132.3764,132.3953,132.2624,132.3479,193454.0
2019-09-23 15:40:00,139.38,139.52,139.3,139.51,281031.0,132.3479,132.4808,132.2719,132.4713,281031.0
2019-09-23 15:50:00,139.5,139.59,139.05,139.09,1349545.0,132.4618,132.5473,132.0345,132.0725,1349545.0
2019-09-24 09:30:00,140.35,140.37,139.85,140.27,1366781.0,133.2689,133.2879,132.7942,133.193,1366781.0
2019-09-24 09:40:00,140.28,140.62,140.21,140.59,789697.0,133.2025,133.5253,133.136,133.4968,789697.0
2019-09-24 09:50:00,140.58,140.69,140.44,140.47,637644.0,133.4873,133.5918,133.3544,133.3829,637644.0
2019-09-24 10:00:00,140.47,140.51,140.13,140.25,730008.0,133.3829,133.4209,133.06,133.174,730008.0
2019-09-24 10:10:00,140.24,140.39,139.95,140.21,492031.0,133.1645,133.3069,132.8891,133.136,492031.0
2019-09-24 10:20:00,140.21,140.24,139.84,140.02,570863.0,133.136,133.1645,132.7847,132.9556,570863.0
2019-09-24 10:30:00,140.03,140.2,139.96,140.1,310867.0,132.9651,133.1265,132.8986,133.0315,310867.0
2019-09-24 10:40:00,140.11,140.12,139.55,139.73,542544.0,133.041,133.0505,132.5093,132.6802,542544.0
2019-09-24 10:50:00,139.74,139.99,139.73,139.96,349389.0,132.6897,132.9271,132.6802,132.8986,349389.0
2019-09-24 11:00:00,139.96,139.97,139.58,139.67,365578.0,132.8986,132.9081,132.5378,132.6232,365578.0
2019-09-24 11:10:00,139.67,139.87,139.66,139.7,216919.0,132.6232,132.8132,132.6137,132.6517,216919.0
2019-09-24 11:20:00,139.7,139.79,139.5,139.53,283560.0,132.6517,132.7372,132.4618,132.4903,283560.0
2019-09-24 11:30:00,139.55,139.56,138.76,138.8,574644.0,132.5093,132.5188,131.7592,131.7971,574644.0
2019-09-24 11:40:00,138.8,138.97,138.44,138.7,481322.0,131.7971,131.9586,131.4553,131.7022,481322.0
2019-09-24 11:50:00,138.7,138.8,138.63,138.72,254001.0,131.7022,131.7971,131.6357,131.7212,254001.0
2019-09-24 12:00:00,138.7,138.95,138.56,138.92,238737.0,131.7022,131.9396,131.5692,131.9111,238737.0
2019-09-24 12:10:00,138.94,138.97,138.49,138.49,275984.0,131.9301,131.9586,131.5028,131.5028,275984.0
2019-09-24 12:20:00,138.5,138.64,137.48,137.73,816917.0,131.5123,131.6452,130.5437,130.7811,816917.0
2019-09-24 12:30:00,137.73,137.86,137.45,137.53,725611.0,130.7811,130.9046,130.5152,130.5912,725611.0
2019-09-24 12:40:00,137.53,137.67,137.25,137.65,646633.0,130.5912,130.7241,130.3253,130.7052,646633.0
2019-09-24 12:50:00,137.65,137.65,137.12,137.21,648330.0,130.7052,130.7052,130.2019,130.2874,648330.0
2019-09-24 13:00:00,137.22,137.5,137.17,137.2,712762.0,130.2969,130.5627,130.2494,130.2779,712762.0
2019-09-24 13:10:00,137.2,137.29,136.88,137.27,534825.0,130.2779,130.3633,129.974,130.3443,534825.0
2019-09-24 13:20:00,137.25,137.3,136.93,137.15,411491.0,130.3253,130.3728,130.0215,130.2304,411491.0
2019-09-24 13:30:00,137.15,137.45,137.15,137.33,272875.0,130.2304,130.5152,130.2304,130.4013,272875.0
2019-09-24 13:40:00,137.34,137.45,137.25,137.37,251188.0,130.4108,130.5152,130.3253,130.4393,251188.0
2019-09-24 13:50:00,137.36,137.47,137.12,137.19,266182.0,130.4298,130.5342,130.2019,130.2684,266182.0
2019-09-24 14:00:00,137.19,137.2,137.05,137.08,353755.0,130.2684,130.2779,130.1354,130.1639,353755.0
2019-09-24 14:10:00,137.08,138.28,137.02,138.19,916626.0,130.1639,131.3034,130.1069,131.2179,916626.0
2019-09-24 14:20:00,138.2,138.23,137.82,138.03,285467.0,131.2274,131.2559,130.8666,131.066,285467.0
2019-09-24 14:30:00,138.03,138.08,137.31,137.47,528335.0,131.066,131.1135,130.3823,130.5342,528335.0
2019-09-24 14:40:00,137.45,137.58,137.23,137.52,283330.0,130.5152,130.6387,130.3063,130.5817,283330.0
2019-09-24 14:50:00,137.51,137.75,137.31,137.36,371586.0,130.5722,130.8001,130.3823,130.4298,371586.0
2019-09-24 15:00:00,137.34,137.38,137.15,137.27,232189.0,130.4108,130.4488,130.2304,130.3443,232189.0
2019-09-24 15:10:00,137.27,137.53,137.25,137.32,266287.0,130.3443,130.5912,130.3253,130.3918,266287.0
2019-09-24 15:20:00,137.31,137.32,136.97,137.1,365883.0,130.3823,130.3918,130.0595,130.1829,365883.0
2019-09-24 15:30:00,137.09,137.17,136.99,137.05,371988.0,130.1734,130.2494,130.0785,130.1354,371988.0
2019-09-24 15:40:00,137.06,137.54,137.0,137.49,530829.0,130.1449,130.6007,130.088,130.5532,530829.0
2019-09-24 15:50:00,137.49,137.73,137.31,137.38,1927061.0,130.5532,130.7811,130.3823,130.4488,1927061.0
2019-09-25 09:30:00,137.63,137.63,136.71,136.74,987328.0,130.6862,130.6862,129.8126,129.8411,987328.0
2019-09-25 09:40:00,136.74,137.22,136.4,136.58,628395.0,129.8411,130.2969,129.5182,129.6891,628395.0
2019-09-25 09:50:00,136.58,136.8,136.27,136.68,438600.0,129.6891,129.898,129.3948,129.7841,438600.0
2019-09-25 10:00:00,136.7,137.18,136.03,136.95,768440.0,129.8031,130.2589,129.1669,130.0405,768440.0
2019-09-25 10:10:00,136.94,137.04,136.49,136.67,393888.0,130.031,130.1259,129.6037,129.7746,393888.0
2019-09-25 10:20:00,136.67,137.35,136.52,137.34,469642.0,129.7746,130.4203,129.6322,130.4108,469642.0
2019-09-25 10:30:00,137.34,137.68,137.13,137.36,488153.0,130.4108,130.7336,130.2114,130.4298,488153.0
2019-09-25 10:40:00,137.35,137.42,137.06,137.09,217345.0,130.4203,130.4868,130.1449,130.1734,217345.0
2019-09-25 10:50:00,137.09,137.73,136.92,137.37,429985.0,130.1734,130.7811,130.012,130.4393,429985.0
2019-09-25 11:00:00,137.37,137.84,137.35,137.72,377440.0,130.4393,130.8856,130.4203,130.7716,377440.0
2019-09-25 11:10:00,137.72,138.06,137.56,137.71,449366.0,130.7716,131.0945,130.6197,130.7621,449366.0
2019-09-25 11:20:00,137.71,137.9,137.58,137.7,224791.0,130.7621,130.9425,130.6387,130.7526,224791.0
2019-09-25 11:30:00,137.7,137.75,137.44,137.66,265392.0,130.7526,130.8001,130.5058,130.7147,265392.0
2019-09-25 11:40:00,137.67,137.87,137.66,137.74,186899.0,130.7241,130.9141,130.7147,130.7906,186899.0
2019-09-25 11:50:00,137.74,137.79,137.5,137.77,193594.0,130.7906,130.8381,130.5627,130.8191,193594.0
2019-09-25 12:00:00,137.77,138.23,137.76,138.11,349607.0,130.8191,131.2559,130.8096,131.1419,349607.0
2019-09-25 12:10:00,138.11,138.13,137.77,138.05,349302.0,131.1419,131.1609,130.8191,131.085,349302.0
2019-09-25 12:20:00,138.07,138.11,137.84,137.95,220224.0,131.104,131.1419,130.8856,130.99,220224.0
2019-09-25 12:30:00,137.95,138.05,137.9,137.98,236093.0,130.99,131.085,130.9425,131.0185,236093.0
2019-09-25 12:40:00,137.99,138.03,137.89,138.0,194112.0,131.028,131.066,130.933,131.0375,194112.0
2019-09-25 12:50:00,138.0,138.16,137.85,138.0,286551.0,131.0375,131.1894,130.8951,131.0375,286551.0
2019-09-25 13:00:00,138.0,138.14,137.94,138.13,176033.0,131.0375,131.1704,130.9805,131.1609,176033.0
2019-09-25 13:10:00,138.11,138.25,138.02,138.03,222082.0,131.1419,131.2749,131.0565,131.066,222082.0
2019-09-25 13:20:00,138.03,138.18,137.96,138.07,126997.0,131.066,131.2084,130.9995,131.104,126997.0
2019-09-25 13:30:00,138.08,138.16,138.0,138.1,103054.0,131.1135,131.1894,131.0375,131.1325,103054.0
2019-09-25 13:40:00,138.11,138.27,138.07,138.21,152481.0,131.1419,131.2939,131.104,131.2369,152481.0
2019-09-25 13:50:00,138.22,138.37,138.18,138.21,259619.0,131.2464,131.3888,131.2084,131.2369,259619.0
2019-09-25 14:00:00,138.22,138.58,138.17,138.54,333500.0,131.2464,131.5882,131.1989,131.5503,333500.0
2019-09-25 14:10:00,138.53,138.72,138.53,138.71,240248.0,131.5408,131.7212,131.5408,131.7117,240248.0
2019-09-25 14:20:00,138.71,138.72,138.54,138.55,217199.0,131.7117,131.7212,131.5503,131.5597,217199.0
2019-09-25 14:30:00,138.54,138.66,138.45,138.59,167647.0,131.5503,131.6642,131.4648,131.5977,167647.0
2019-09-25 14:40:00,138.59,139.09,138.58,139.03,530466.0,131.5977,132.0725,131.5882,132.0155,530466.0
2019-09-25 14:50:00,139.04,139.13,138.86,139.06,300402.0,132.025,132.1105,131.8541,132.044,300402.0
2019-09-25 15:00:00,139.06,139.3,139.02,139.18,383233.0,132.044,132.2719,132.006,132.158,383233.0
2019-09-25 15:10:00,139.2,139.5,139.2,139.47,403384.0,132.177,132.4618,132.177,132.4333,403384.0
2019-09-25 15:20:00,139.47,139.6,139.43,139.53,391582.0,132.4333,132.5568,132.3953,132.4903,391582.0
2019-09-25 15:30:00,139.53,139.6,139.4,139.58,346528.0,132.4903,132.5568,132.3669,132.5378,346528.0
2019-09-25 15:40:00,139.58,139.84,139.54,139.84,545489.0,132.5378,132.7847,132.4998,132.7847,545489.0
2019-09-25 15:50:00,139.84,139.96,139.27,139.36,1388672.0,132.7847,132.8986,132.2434,132.3289,1388672.0
2019-09-26 09:30:00,139.44,139.79,139.12,139.21,871755.0,132.4048,132.7372,132.101,132.1864,871755.0
2019-09-26 09:40:00,139.2,139.56,138.89,139.54,406247.0,132.177,132.5188,131.8826,132.4998,406247.0
2019-09-26 09:50:00,139.55,139.59,139.12,139.27,391500.0,132.5093,132.5473,132.101,132.2434,391500.0
2019-09-26 10:00:00,139.27,139.63,139.18,139.39,348549.0,132.2434,132.5853,132.158,132.3574,348549.0
2019-09-26 10:10:00,139.41,139.49,139.12,139.13,321005.0,132.3764,132.4523,132.101,132.1105,321005.0
2019-09-26 10:20:00,139.13,139.62,139.07,139.6,250185.0,132.1105,132.5758,132.0535,132.5568,250185.0
2019-09-26 10:30:00,139.61,139.7,139.43,139.59,270582.0,132.5663,132.6517,132.3953,132.5473,270582.0
2019-09-26 10:40:00,139.6,139.89,139.45,139.83,320814.0,132.5568,132.8321,132.4143,132.7752,320814.0
2019-09-26 10:50:00,139.82,139.89,139.25,139.35,514271.0,132.7657,132.8321,132.2244,132.3194,514271.0
2019-09-26 11:00:00,139.35,139.4,138.8,138.97,401551.0,132.3194,132.3669,131.7971,131.9586,401551.0
2019-09-26 11:10:00,138.98,139.13,138.59,138.76,300021.0,131.9681,132.1105,131.5977,131.7592,300021.0
2019-09-26 11:20:00,138.76,138.9,138.54,138.83,329128.0,131.7592,131.8921,131.5503,131.8256,329128.0
2019-09-26 11:30:00,138.84,138.99,138.6,138.84,253809.0,131.8351,131.9775,131.6072,131.8351,253809.0
2019-09-26 11:40:00,138.84,138.84,138.48,138.64,275996.0,131.8351,131.8351,131.4933,131.6452,275996.0
2019-09-26 11:50:00,138.64,138.78,138.44,138.75,152811.0,131.6452,131.7781,131.4553,131.7497,152811.0
2019-09-26 12:00:00,138.75,139.1,138.59,139.05,199182.0,131.7497,132.082,131.5977,132.0345,199182.0
2019-09-26 12:10:00,139.06,139.24,138.95,139.16,161527.0,132.044,132.2149,131.9396,132.139,161527.0
2019-09-26 12:20:00,139.16,139.41,139.01,139.31,196549.0,132.139,132.3764,131.9965,132.2814,196549.0
2019-09-26 12:30:00,139.3,139.3,139.07,139.29,139474.0,132.2719,132.2719,132.0535,132.2624,139474.0
2019-09-26 12:40:00,139.29,139.29,139.11,139.18,102780.0,132.2624,132.2624,132.0915,132.158,102780.0
2019-09-26 12:50:00,139.18,139.18,138.96,139.1,177718.0,132.158,132.158,131.9491,132.082,177718.0
2019-09-26 13:00:00,139.1,139.26,139.08,139.16,133912.0,132.082,132.2339,132.063,132.139,133912.0
2019-09-26 13:10:00,139.16,139.18,138.96,138.96,121629.0,132.139,132.158,131.9491,131.9491,121629.0
2019-09-26 13:20:00,138.95,138.96,138.73,138.93,209657.0,131.9396,131.9491,131.7307,131.9206,209657.0
2019-09-26 13:30:00,138.92,139.08,138.82,139.04,213352.0,131.9111,132.063,131.8161,132.025,213352.0
2019-09-26 13:40:00,139.03,139.16,138.97,139.07,200227.0,132.0155,132.139,131.9586,132.0535,200227.0
2019-09-26 13:50:00,139.08,139.28,139.0,139.27,190642.0,132.063,132.2529,131.987,132.2434,190642.0
2019-09-26 14:00:00,139.28,139.75,139.28,139.69,323097.0,132.2529,132.6992,132.2529,132.6422,323097.0
2019-09-26 14:10:00,139.73,139.8,139.6,139.78,242159.0,132.6802,132.7467,132.5568,132.7277,242159.0
2019-09-26 14:20:00,139.79,139.88,139.66,139.73,276232.0,132.7372,132.8226,132.6137,132.6802,276232.0
2019-09-26 14:30:00,139.74,139.87,139.73,139.78,171674.0,132.6897,132.8132,132.6802,132.7277,171674.0
2019-09-26 14:40:00,139.78,139.96,139.78,139.89,249439.0,132.7277,132.8986,132.7277,132.8321,249439.0
2019-09-26 14:50:00,139.89,139.89,139.59,139.63,235084.0,132.8321,132.8321,132.5473,132.5853,235084.0
2019-09-26 15:00:00,139.64,139.85,139.63,139.75,182962.0,132.5948,132.7942,132.5853,132.6992,182962.0
2019-09-26 15:10:00,139.75,139.87,139.63,139.7,204625.0,132.6992,132.8132,132.5853,132.6517,204625.0
2019-09-26 15:20:00,139.71,140.06,139.6,139.97,556933.0,132.6612,132.9936,132.5568,132.9081,556933.0
2019-09-26 15:30:00,139.97,140.18,139.8,139.82,319053.0,132.9081,133.1075,132.7467,132.7657,319053.0
2019-09-26 15:40:00,139.81,139.84,139.55,139.75,291498.0,132.7562,132.7847,132.5093,132.6992,291498.0
2019-09-26 15:50:00,139.75,139.86,139.39,139.57,1195240.0,132.6992,132.8037,132.3574,132.5283,1195240.0
2019-09-27 09:30:00,140.11,140.42,139.44,139.53,808065.0,133.041,133.3354,132.4048,132.4903,808065.0
2019-09-27 09:40:00,139.53,139.65,139.32,139.55,324178.0,132.4903,132.6042,132.2909,132.5093,324178.0
2019-09-27 09:50:00,139.54,139.58,139.1,139.27,367759.0,132.4998,132.5378,132.082,132.2434,367759.0
2019-09-27 10:00:00,139.28,139.46,138.91,139.14,452843.0,132.2529,132.4238,131.9016,132.12,452843.0
2019-09-27 10:10:00,139.16,139.3,138.89,138.96,277828.0,132.139,132.2719,131.8826,131.9491,277828.0
2019-09-27 10:20:00,138.97,139.16,138.96,139.13,269008.0,131.9586,132.139,131.9491,132.1105,269008.0
2019-09-27 10:30:00,139.14,139.27,138.94,139.27,240222.0,132.12,132.2434,131.9301,132.2434,240222.0
2019-09-27 10:40:00,139.28,139.47,139.19,139.36,299573.0,132.2529,132.4333,132.1675,132.3289,299573.0
2019-09-27 10:50:00,139.37,139.53,139.28,139.45,188941.0,132.3384,132.4903,132.2529,132.4143,188941.0
2019-09-27 11:00:00,139.46,139.65,139.36,139.64,215659.0,132.4238,132.6042,132.3289,132.5948,215659.0
2019-09-27 11:10:00,139.64,139.78,139.47,139.5,285053.0,132.5948,132.7277,132.4333,132.4618,285053.0
2019-09-27 11:20:00,139.5,139.67,139.43,139.62,166649.0,132.4618,132.6232,132.3953,132.5758,166649.0
2019-09-27 11:30:00,139.61,139.62,138.04,138.56,687602.0,132.5663,132.5758,131.0755,131.5692,687602.0
2019-09-27 11:40:00,138.56,138.75,138.37,138.66,451111.0,131.5692,131.7497,131.3888,131.6642,451111.0
2019-09-27 11:50:00,138.64,139.46,138.46,139.06,423268.0,131.6452,132.4238,131.4743,132.044,423268.0
2019-09-27 12:00:00,139.06,139.1,138.71,138.85,187667.0,132.044,132.082,131.7117,131.8446,187667.0
2019-09-27 12:10:00,138.88,139.14,138.7,138.71,301485.0,131.8731,132.12,131.7022,131.7117,301485.0
2019-09-27 12:20:00,138.7,138.91,138.65,138.76,190945.0,131.7022,131.9016,131.6547,131.7592,190945.0
2019-09-27 12:30:00,138.75,138.76,138.58,138.66,174548.0,131.7497,131.7592,131.5882,131.6642,174548.0
2019-09-27 12:40:00,138.67,138.79,138.25,138.26,280645.0,131.6737,131.7876,131.2749,131.2844,280645.0
2019-09-27 12:50:00,138.25,138.37,137.69,137.7,498756.0,131.2749,131.3888,130.7431,130.7526,498756.0
2019-09-27 13:00:00,137.69,137.98,137.5,137.91,497466.0,130.7431,131.0185,130.5627,130.952,497466.0
2019-09-27 13:10:00,137.89,138.0,137.57,137.63,322199.0,130.933,131.0375,130.6292,130.6862,322199.0
2019-09-27 13:20:00,137.62,137.77,137.49,137.76,357970.0,130.6767,130.8191,130.5532,130.8096,357970.0
2019-09-27 13:30:00,137.77,137.77,137.41,137.55,424856.0,130.8191,130.8191,130.4773,130.6102,424856.0
2019-09-27 13:40:00,137.56,137.88,137.5,137.55,287129.0,130.6197,130.9236,130.5627,130.6102,287129.0
2019-09-27 13:50:00,137.55,137.76,137.32,137.72,356565.0,130.6102,130.8096,130.3918,130.7716,356565.0
2019-09-27 14:00:00,137.73,137.73,137.33,137.37,290647.0,130.7811,130.7811,130.4013,130.4393,290647.0
2019-09-27 14:10:00,137.37,137.42,137.16,137.28,344896.0,130.4393,130.4868,130.2399,130.3538,344896.0
2019-09-27 14:20:00,137.29,137.39,137.02,137.15,426388.0,130.3633,130.4583,130.1069,130.2304,426388.0
2019-09-27 14:30:00,137.13,137.22,137.0,137.11,351980.0,130.2114,130.2969,130.088,130.1924,351980.0
2019-09-27 14:40:00,137.11,137.25,136.87,136.87,331920.0,130.1924,130.3253,129.9645,129.9645,331920.0
2019-09-27 14:50:00,136.87,137.08,136.64,137.01,335070.0,129.9645,130.1639,129.7461,130.0974,335070.0
2019-09-27 15:00:00,137.01,137.17,136.87,136.97,354321.0,130.0974,130.2494,129.9645,130.0595,354321.0
2019-09-27 15:10:00,136.98,137.27,136.88,137.22,468492.0,130.069,130.3443,129.974,130.2969,468492.0
2019-09-27 15:20:00,137.2,137.4,137.07,137.09,372536.0,130.2779,130.4678,130.1544,130.1734,372536.0
2019-09-27 15:30:00,137.08,137.6,137.06,137.53,666744.0,130.1639,130.6577,130.1449,130.5912,666744.0
2019-09-27 15:40:00,137.53,137.62,137.4,137.47,462626.0,130.5912,130.6767,130.4678,130.5342,462626.0
2019-09-27 15:50:00,137.46,137.85,137.45,137.75,1520194.0,130.5247,130.8951,130.5152,130.8001,1520194.0
2019-09-30 09:30:00,138.08,138.46,137.78,137.88,796396.0,131.1135,131.4743,130.8286,130.9236,796396.0
2019-09-30 09:40:00,137.89,138.3,137.8,138.27,346499.0,130.933,131.3224,130.8476,131.2939,346499.0
2019-09-30 09:50:00,138.28,138.49,138.18,138.3,344761.0,131.3034,131.5028,131.2084,131.3224,344761.0
2019-09-30 10:00:00,138.28,138.44,138.18,138.21,199494.0,131.3034,131.4553,131.2084,131.2369,199494.0
2019-09-30 10:10:00,138.21,138.73,138.2,138.34,419117.0,131.2369,131.7307,131.2274,131.3603,419117.0
2019-09-30 10:20:00,138.35,138.43,138.16,138.32,192754.0,131.3698,131.4458,131.1894,131.3414,192754.0
2019-09-30 10:30:00,138.32,138.43,138.21,138.31,133724.0,131.3414,131.4458,131.2369,131.3319,133724.0
2019-09-30 10:40:00,138.3,138.46,138.15,138.35,183624.0,131.3224,131.4743,131.1799,131.3698,183624.0
2019-09-30 10:50:00,138.33,138.46,138.24,138.42,210463.0,131.3508,131.4743,131.2654,131.4363,210463.0
2019-09-30 11:00:00,138.42,138.58,138.3,138.49,327190.0,131.4363,131.5882,131.3224,131.5028,327190.0
2019-09-30 11:10:00,138.47,138.63,138.42,138.5,189513.0,131.4838,131.6357,131.4363,131.5123,189513.0
2019-09-30 11:20:00,138.5,138.83,138.5,138.75,285163.0,131.5123,131.8256,131.5123,131.7497,285163.0
2019-09-30 11:30:00,138.76,138.81,138.63,138.66,164174.0,131.7592,131.8066,131.6357,131.6642,164174.0
2019-09-30 11:40:00,138.66,138.8,138.62,138.7,154879.0,131.6642,131.7971,131.6262,131.7022,154879.0
2019-09-30 11:50:00,138.71,138.76,138.59,138.72,132442.0,131.7117,131.7592,131.5977,131.7212,132442.0
2019-09-30 12:00:00,138.74,138.85,138.64,138.71,192432.0,131.7402,131.8446,131.6452,131.7117,192432.0
2019-09-30 12:10:00,138.72,138.92,138.68,138.91,183154.0,131.7212,131.9111,131.6832,131.9016,183154.0
2019-09-30 12:20:00,138.9,139.1,138.88,139.01,416945.0,131.8921,132.082,131.8731,131.9965,416945.0
2019-09-30 12:30:00,139.02,139.16,138.94,138.97,175354.0,132.006,132.139,131.9301,131.9586,175354.0
2019-09-30 12:40:00,138.97,139.18,138.96,139.09,192912.0,131.9586,132.158,131.9491,132.0725,192912.0
2019-09-30 12:50:00,139.1,139.14,139.02,139.07,124918.0,132.082,132.12,132.006,132.0535,124918.0
2019-09-30 13:00:00,139.06,139.18,139.03,139.03,131411.0,132.044,132.158,132.0155,132.0155,131411.0
2019-09-30 13:10:00,139.03,139.16,138.99,139.14,152753.0,132.0155,132.139,131.9775,132.12,152753.0
2019-09-30 13:20:00,139.12,139.22,138.89,138.91,171807.0,132.101,132.1959,131.8826,131.9016,171807.0
2019-09-30 13:30:00,138.92,139.04,138.9,138.94,186198.0,131.9111,132.025,131.8921,131.9301,186198.0
2019-09-30 13:40:00,138.94,139.11,138.83,139.09,200470.0,131.9301,132.0915,131.8256,132.0725,200470.0
2019-09-30 13:50:00,139.09,139.11,138.96,139.0,104622.0,132.0725,132.0915,131.9491,131.987,104622.0
2019-09-30 14:00:00,139.0,139.06,138.91,139.0,205935.0,131.987,132.044,131.9016,131.987,205935.0
2019-09-30 14:10:00,138.99,139.04,138.87,139.02,140489.0,131.9775,132.025,131.8636,132.006,140489.0
2019-09-30 14:20:00,139.02,139.04,138.94,138.96,137534.0,132.006,132.025,131.9301,131.9491,137534.0
2019-09-30 14:30:00,138.97,138.98,138.81,138.81,177326.0,131.9586,131.9681,131.8066,131.8066,177326.0
2019-09-30 14:40:00,138.81,139.02,138.79,138.92,169486.0,131.8066,132.006,131.7876,131.9111,169486.0
2019-09-30 14:50:00,138.92,138.98,138.81,138.84,140120.0,131.9111,131.9681,131.8066,131.8351,140120.0
2019-09-30 15:00:00,138.84,138.9,138.72,138.78,156876.0,131.8351,131.8921,131.7212,131.7781,156876.0
2019-09-30 15:10:00,138.79,138.9,138.75,138.86,258041.0,131.7876,131.8921,131.7497,131.8541,258041.0
2019-09-30 15:20:00,138.87,138.87,138.71,138.72,184608.0,131.8636,131.8636,131.7117,131.7212,184608.0
2019-09-30 15:30:00,138.72,138.73,138.56,138.72,329096.0,131.7212,131.7307,131.5692,131.7212,329096.0
2019-09-30 15:40:00,138.72,138.91,138.62,138.79,500967.0,131.7212,131.9016,131.6262,131.7876,500967.0
2019-09-30 15:50:00,138.78,139.2,138.69,139.03,1670814.0,131.7781,132.177,131.6927,132.0155,1670814.0
2019-10-01 09:30:00,139.66,140.22,139.57,140.17,1430683.0,132.6137,133.1455,132.5283,133.098,1430683.0
2019-10-01 09:40:00,140.18,140.25,139.98,140.2,400381.0,133.1075,133.174,132.9176,133.1265,400381.0
2019-10-01 09:50:00,140.2,140.24,139.75,139.83,521422.0,133.1265,133.1645,132.6992,132.7752,521422.0
2019-10-01 10:00:00,139.81,139.95,138.9,139.03,791079.0,132.7562,132.8891,131.8921,132.0155,791079.0
2019-10-01 10:10:00,139.03,139.2,138.55,138.57,559561.0,132.0155,132.177,131.5597,131.5787,559561.0
2019-10-01 10:20:00,138.6,138.96,138.34,138.95,514272.0,131.6072,131.9491,131.3603,131.9396,514272.0
2019-10-01 10:30:00,138.93,139.11,138.79,139.08,487432.0,131.9206,132.0915,131.7876,132.063,487432.0
2019-10-01 10:40:00,139.08,139.14,138.79,138.81,378621.0,132.063,132.12,131.7876,131.8066,378621.0
2019-10-01 10:50:00,138.81,139.06,138.67,138.73,319315.0,131.8066,132.044,131.6737,131.7307,319315.0
2019-10-01 11:00:00,138.73,138.79,138.42,138.75,436883.0,131.7307,131.7876,131.4363,131.7497,436883.0
2019-10-01 11:10:00,138.74,138.79,138.55,138.71,244176.0,131.7402,131.7876,131.5597,131.7117,244176.0
2019-10-01 11:20:00,138.74,138.84,138.64,138.73,244275.0,131.7402,131.8351,131.6452,131.7307,244275.0
2019-10-01 11:30:00,138.74,138.83,138.47,138.52,238905.0,131.7402,131.8256,131.4838,131.5313,238905.0
2019-10-01 11:40:00,138.52,138.55,138.26,138.34,309900.0,131.5313,131.5597,131.2844,131.3603,309900.0
2019-10-01 11:50:00,138.33,138.48,138.21,138.34,281668.0,131.3508,131.4933,131.2369,131.3603,281668.0
2019-10-01 12:00:00,138.34,138.34,137.79,137.83,458019.0,131.3603,131.3603,130.8381,130.8761,458019.0
2019-10-01 12:10:00,137.83,137.83,137.57,137.8,389252.0,130.8761,130.8761,130.6292,130.8476,389252.0
2019-10-01 12:20:00,137.82,138.02,137.73,137.96,265177.0,130.8666,131.0565,130.7811,130.9995,265177.0
2019-10-01 12:30:00,137.96,138.16,137.91,137.95,179241.0,130.9995,131.1894,130.952,130.99,179241.0
2019-10-01 12:40:00,137.94,138.14,137.93,138.09,138454.0,130.9805,131.1704,130.971,131.123,138454.0
2019-10-01 12:50:00,138.1,138.16,137.84,137.85,195036.0,131.1325,131.1894,130.8856,130.8951,195036.0
2019-10-01 13:00:00,137.84,137.89,137.65,137.71,244049.0,130.8856,130.933,130.7052,130.7621,244049.0
2019-10-01 13:10:00,137.72,137.78,137.59,137.74,227470.0,130.7716,130.8286,130.6482,130.7906,227470.0
2019-10-01 13:20:00,137.73,137.8,137.53,137.55,234694.0,130.7811,130.8476,130.5912,130.6102,234694.0
2019-10-01 13:30:00,137.56,137.59,137.3,137.42,280440.0,130.6197,130.6482,130.3728,130.4868,280440.0
2019-10-01 13:40:00,137.43,137.56,137.39,137.48,197035.0,130.4963,130.6197,130.4583,130.5437,197035.0
2019-10-01 13:50:00,137.51,137.52,137.3,137.37,238985.0,130.5722,130.5817,130.3728,130.4393,238985.0
2019-10-01 14:00:00,137.37,137.5,137.23,137.26,268411.0,130.4393,130.5627,130.3063,130.3348,268411.0
2019-10-01 14:10:00,137.26,137.47,137.22,137.45,210178.0,130.3348,130.5342,130.2969,130.5152,210178.0
2019-10-01 14:20:00,137.44,137.57,137.37,137.39,186584.0,130.5058,130.6292,130.4393,130.4583,186584.0
2019-10-01 14:30:00,137.39,137.77,137.37,137.62,237177.0,130.4583,130.8191,130.4393,130.6767,237177.0
2019-10-01 14:40:00,137.61,137.85,137.6,137.77,200207.0,130.6672,130.8951,130.6577,130.8191,200207.0
2019-10-01 14:50:00,137.77,137.8,137.61,137.67,208849.0,130.8191,130.8476,130.6672,130.7241,208849.0
2019-10-01 15:00:00,137.67,137.85,137.63,137.76,257486.0,130.7241,130.8951,130.6862,130.8096,257486.0
2019-10-01 15:10:00,137.76,137.76,137.49,137.55,279029.0,130.8096,130.8096,130.5532,130.6102,279029.0
2019-10-01 15:20:00,137.55,137.65,137.44,137.6,256937.0,130.6102,130.7052,130.5058,130.6577,256937.0
2019-10-01 15:30:00,137.59,137.6,137.26,137.32,417470.0,130.6482,130.6577,130.3348,130.3918,417470.0
2019-10-01 15:40:00,137.32,137.35,137.06,137.19,511177.0,130.3918,130.4203,130.1449,130.2684,511177.0
2019-10-01 15:50:00,137.18,137.32,137.0,137.06,1438443.0,130.2589,130.3918,130.088,130.1449,1438443.0
2019-10-02 09:30:00,136.26,136.37,135.52,135.62,1435412.0,129.3853,129.4897,128.6826,128.7776,1435412.0
2019-10-02 09:40:00,135.62,135.81,135.32,135.68,792498.0,128.7776,128.958,128.4927,128.8345,792498.0
2019-10-02 09:50:00,135.69,135.69,134.87,135.14,972329.0,128.844,128.844,128.0654,128.3218,972329.0
2019-10-02 10:00:00,135.13,135.19,134.62,135.07,962223.0,128.3123,128.3693,127.828,128.2553,962223.0
2019-10-02 10:10:00,135.07,135.07,134.66,134.68,593850.0,128.2553,128.2553,127.866,127.885,593850.0
2019-10-02 10:20:00,134.68,134.83,134.26,134.37,1071087.0,127.885,128.0274,127.4862,127.5906,1071087.0
2019-10-02 10:30:00,134.37,134.38,133.81,134.05,1139588.0,127.5906,127.6001,127.0589,127.2868,1139588.0
2019-10-02 10:40:00,134.05,134.19,133.63,133.73,686764.0,127.2868,127.4197,126.888,126.9829,686764.0
2019-10-02 10:50:00,133.72,134.28,133.67,134.07,742693.0,126.9734,127.5052,126.926,127.3058,742693.0
2019-10-02 11:00:00,134.06,134.43,133.98,134.22,548598.0,127.2963,127.6476,127.2203,127.4482,548598.0
2019-10-02 11:10:00,134.22,134.22,133.89,134.13,600200.0,127.4482,127.4482,127.1349,127.3627,600200.0
2019-10-02 11:20:00,134.14,134.32,134.04,134.18,507328.0,127.3722,127.5432,127.2773,127.4102,507328.0
2019-10-02 11:30:00,134.19,134.35,133.9,134.29,619433.0,127.4197,127.5717,127.1444,127.5147,619433.0
2019-10-02 11:40:00,134.29,134.41,134.15,134.25,379312.0,127.5147,127.6286,127.3817,127.4767,379312.0
2019-10-02 11:50:00,134.25,134.41,134.11,134.29,498505.0,127.4767,127.6286,127.3438,127.5147,498505.0
2019-10-02 12:00:00,134.28,134.37,134.09,134.31,299023.0,127.5052,127.5906,127.3248,127.5337,299023.0
2019-10-02 12:10:00,134.31,134.33,133.97,134.14,388222.0,127.5337,127.5527,127.2108,127.3722,388222.0
2019-10-02 12:20:00,134.14,134.17,133.97,134.06,286874.0,127.3722,127.4007,127.2108,127.2963,286874.0
2019-10-02 12:30:00,134.07,134.12,133.78,133.87,326966.0,127.3058,127.3533,127.0304,127.1159,326966.0
2019-10-02 12:40:00,133.87,133.91,133.69,133.73,339623.0,127.1159,127.1538,126.9449,126.9829,339623.0
2019-10-02 12:50:00,133.73,133.84,133.57,133.78,427118.0,126.9829,127.0874,126.831,127.0304,427118.0
2019-10-02 13:00:00,133.78,134.04,133.64,133.98,328190.0,127.0304,127.2773,126.8975,127.2203,328190.0
2019-10-02 13:10:00,134.0,134.28,133.98,134.1,288610.0,127.2393,127.5052,127.2203,127.3343,288610.0
2019-10-02 13:20:00,134.1,134.27,134.05,134.19,263583.0,127.3343,127.4957,127.2868,127.4197,263583.0
2019-10-02 13:30:00,134.18,134.24,133.98,134.1,309791.0,127.4102,127.4672,127.2203,127.3343,309791.0
2019-10-02 13:40:00,134.11,134.17,133.78,133.82,249104.0,127.3438,127.4007,127.0304,127.0684,249104.0
2019-10-02 13:50:00,133.82,134.02,133.79,133.97,259975.0,127.0684,127.2583,127.0399,127.2108,259975.0
2019-10-02 14:00:00,133.96,134.16,133.83,134.07,324595.0,127.2013,127.3912,127.0779,127.3058,324595.0
2019-10-02 14:10:00,134.08,134.3,133.98,134.28,306820.0,127.3153,127.5242,127.2203,127.5052,306820.0
2019-10-02 14:20:00,134.27,134.5,134.26,134.39,439676.0,127.4957,127.7141,127.4862,127.6096,439676.0
2019-10-02 14:30:00,134.39,134.53,134.3,134.47,345212.0,127.6096,127.7426,127.5242,127.6856,345212.0
2019-10-02 14:40:00,134.47,134.92,134.39,134.83,435856.0,127.6856,128.1129,127.6096,128.0274,435856.0
2019-10-02 14:50:00,134.83,134.87,134.65,134.76,387206.0,128.0274,128.0654,127.8565,127.961,387206.0
2019-10-02 15:00:00,134.78,134.87,134.62,134.72,425998.0,127.98,128.0654,127.828,127.923,425998.0
2019-10-02 15:10:00,134.72,135.21,134.71,135.1,609806.0,127.923,128.3883,127.9135,128.2838,609806.0
2019-10-02 15:20:00,135.1,135.29,134.97,134.97,519608.0,128.2838,128.4642,128.1604,128.1604,519608.0
2019-10-02 15:30:00,134.97,135.18,134.84,134.99,402664.0,128.1604,128.3598,128.0369,128.1794,402664.0
2019-10-02 15:40:00,135.0,135.2,134.71,134.77,454585.0,128.1889,128.3788,127.9135,127.9705,454585.0
2019-10-02 15:50:00,134.78,134.94,134.54,134.63,1871786.0,127.98,128.1319,127.7521,127.8375,1871786.0
2019-10-03 09:30:00,134.95,135.3,134.31,134.85,915977.0,128.1414,128.4737,127.5337,128.0464,915977.0
2019-10-03 09:40:00,134.84,135.18,134.66,135.02,493022.0,128.0369,128.3598,127.866,128.2078,493022.0
2019-10-03 09:50:00,135.03,135.07,134.79,135.06,326634.0,128.2173,128.2553,127.9895,128.2458,326634.0
2019-10-03 10:00:00,135.03,135.03,133.25,133.5,1368132.0,128.2173,128.2173,126.5271,126.7645,1368132.0
2019-10-03 10:10:00,133.52,134.13,133.22,133.94,804935.0,126.7835,127.3627,126.4987,127.1823,804935.0
2019-10-03 10:20:00,133.94,134.97,133.87,134.67,877772.0,127.1823,128.1604,127.1159,127.8755,877772.0
2019-10-03 10:30:00,134.68,135.16,134.53,135.03,590024.0,127.885,128.3408,127.7426,128.2173,590024.0
2019-10-03 10:40:00,135.05,135.18,134.79,134.81,486069.0,128.2363,128.3598,127.9895,128.0084,486069.0
2019-10-03 10:50:00,134.81,135.13,134.46,135.05,521995.0,128.0084,128.3123,127.6761,128.2363,521995.0
2019-10-03 11:00:00,135.06,136.26,134.9,136.2,1095877.0,128.2458,129.3853,128.0939,129.3283,1095877.0
2019-10-03 11:10:00,136.22,136.5,135.97,136.45,793930.0,129.3473,129.6132,129.1099,129.5657,793930.0
2019-10-03 11:20:00,136.44,136.51,135.94,136.08,536030.0,129.5562,129.6227,129.0814,129.2144,536030.0
2019-10-03 11:30:00,136.08,136.16,135.55,135.75,398343.0,129.2144,129.2903,128.7111,128.901,398343.0
2019-10-03 11:40:00,135.74,136.07,135.71,135.73,287678.0,128.8915,129.2049,128.863,128.882,287678.0
2019-10-03 11:50:00,135.74,135.92,135.65,135.76,165355.0,128.8915,129.0624,128.8061,128.9105,165355.0
2019-10-03 12:00:00,135.76,136.09,135.73,136.05,267178.0,128.9105,129.2239,128.882,129.1859,267178.0
2019-10-03 12:10:00,136.08,136.28,135.78,135.79,360866.0,129.2144,129.4043,128.9295,128.939,360866.0
2019-10-03 12:20:00,135.81,136.32,135.79,136.15,350406.0,128.958,129.4423,128.939,129.2808,350406.0
2019-10-03 12:30:00,136.15,136.32,136.05,136.28,303169.0,129.2808,129.4423,129.1859,129.4043,303169.0
2019-10-03 12:40:00,136.28,136.33,136.19,136.25,435211.0,129.4043,129.4518,129.3188,129.3758,435211.0
2019-10-03 12:50:00,136.25,136.34,136.1,136.21,396482.0,129.3758,129.4612,129.2334,129.3378,396482.0
2019-10-03 13:00:00,136.22,136.38,136.18,136.22,247873.0,129.3473,129.4992,129.3093,129.3473,247873.0
2019-10-03 13:10:00,136.23,136.35,136.19,136.28,291780.0,129.3568,129.4707,129.3188,129.4043,291780.0
2019-10-03 13:20:00,136.28,136.38,136.21,136.25,256348.0,129.4043,129.4992,129.3378,129.3758,256348.0
2019-10-03 13:30:00,136.26,136.38,136.22,136.31,203666.0,129.3853,129.4992,129.3473,129.4328,203666.0
2019-10-03 13:40:00,136.31,136.75,136.3,136.6,527564.0,129.4328,129.8506,129.4233,129.7081,527564.0
2019-10-03 13:50:00,136.6,136.64,136.41,136.53,245430.0,129.7081,129.7461,129.5277,129.6417,245430.0
2019-10-03 14:00:00,136.54,136.55,136.18,136.28,339272.0,129.6512,129.6607,129.3093,129.4043,339272.0
2019-10-03 14:10:00,136.29,136.42,136.25,136.33,155442.0,129.4138,129.5372,129.3758,129.4518,155442.0
2019-10-03 14:20:00,136.32,136.54,136.32,136.54,194331.0,129.4423,129.6512,129.4423,129.6512,194331.0
2019-10-03 14:30:00,136.54,136.56,136.32,136.34,319094.0,129.6512,129.6701,129.4423,129.4612,319094.0
2019-10-03 14:40:00,136.34,136.48,136.32,136.47,175466.0,129.4612,129.5942,129.4423,129.5847,175466.0
2019-10-03 14:50:00,136.47,136.49,136.29,136.31,182269.0,129.5847,129.6037,129.4138,129.4328,182269.0
2019-10-03 15:00:00,136.31,136.37,136.16,136.17,229746.0,129.4328,129.4897,129.2903,129.2998,229746.0
2019-10-03 15:10:00,136.17,136.25,135.85,136.02,380746.0,129.2998,129.3758,128.996,129.1574,380746.0
2019-10-03 15:20:00,136.02,136.1,135.91,136.06,177658.0,129.1574,129.2334,129.0529,129.1954,177658.0
2019-10-03 15:30:00,136.07,136.12,135.87,136.12,302108.0,129.2049,129.2523,129.015,129.2523,302108.0
2019-10-03 15:40:00,136.12,136.26,135.89,135.9,514898.0,129.2523,129.3853,129.034,129.0434,514898.0
2019-10-03 15:50:00,135.9,136.33,135.82,136.3,1753206.0,129.0434,129.4518,128.9675,129.4233,1753206.0
2019-10-04 09:30:00,136.76,137.6,136.42,137.42,1310664.0,129.8601,130.6577,129.5372,130.4868,1310664.0
2019-10-04 09:40:00,137.41,137.48,137.02,137.17,521066.0,130.4773,130.5437,130.1069,130.2494,521066.0
2019-10-04 09:50:00,137.16,137.75,137.07,137.67,695384.0,130.2399,130.8001,130.1544,130.7241,695384.0
2019-10-04 10:00:00,137.68,137.89,137.42,137.57,523149.0,130.7336,130.933,130.4868,130.6292,523149.0
2019-10-04 10:10:00,137.58,137.58,137.25,137.37,299942.0,130.6387,130.6387,130.3253,130.4393,299942.0
2019-10-04 10:20:00,137.38,137.62,137.33,137.34,378697.0,130.4488,130.6767,130.4013,130.4108,378697.0
2019-10-04 10:30:00,137.34,137.4,137.02,137.1,346380.0,130.4108,130.4678,130.1069,130.1829,346380.0
2019-10-04 10:40:00,137.09,137.25,136.88,137.03,424205.0,130.1734,130.3253,129.974,130.1164,424205.0
2019-10-04 10:50:00,137.03,137.3,136.99,137.05,337937.0,130.1164,130.3728,130.0785,130.1354,337937.0
2019-10-04 11:00:00,137.05,137.33,136.85,137.05,564755.0,130.1354,130.4013,129.9455,130.1354,564755.0
2019-10-04 11:10:00,137.05,137.13,136.72,136.98,422564.0,130.1354,130.2114,129.8221,130.069,422564.0
2019-10-04 11:20:00,136.99,137.13,136.83,137.03,296700.0,130.0785,130.2114,129.9265,130.1164,296700.0
2019-10-04 11:30:00,137.0,137.53,137.0,137.4,314024.0,130.088,130.5912,130.088,130.4678,314024.0
2019-10-04 11:40:00,137.41,137.56,137.18,137.55,354110.0,130.4773,130.6197,130.2589,130.6102,354110.0
2019-10-04 11:50:00,137.55,137.87,137.54,137.67,492265.0,130.6102,130.9141,130.6007,130.7241,492265.0
2019-10-04 12:00:00,137.66,137.7,137.46,137.53,515550.0,130.7147,130.7526,130.5247,130.5912,515550.0
2019-10-04 12:10:00,137.53,137.66,137.41,137.57,298327.0,130.5912,130.7147,130.4773,130.6292,298327.0
2019-10-04 12:20:00,137.59,137.78,137.46,137.46,188373.0,130.6482,130.8286,130.5247,130.5247,188373.0
2019-10-04 12:30:00,137.47,137.51,137.22,137.27,435937.0,130.5342,130.5722,130.2969,130.3443,435937.0
2019-10-04 12:40:00,137.27,137.53,137.2,137.52,368584.0,130.3443,130.5912,130.2779,130.5817,368584.0
2019-10-04 12:50:00,137.52,137.58,137.47,137.49,131846.0,130.5817,130.6387,130.5342,130.5532,131846.0
2019-10-04 13:00:00,137.5,137.55,137.42,137.47,98038.0,130.5627,130.6102,130.4868,130.5342,98038.0
2019-10-04 13:10:00,137.47,137.5,137.23,137.49,258791.0,130.5342,130.5627,130.3063,130.5532,258791.0
2019-10-04 13:20:00,137.5,137.62,137.42,137.59,124132.0,130.5627,130.6767,130.4868,130.6482,124132.0
2019-10-04 13:30:00,137.59,137.68,137.53,137.54,105573.0,130.6482,130.7336,130.5912,130.6007,105573.0
2019-10-04 13:40:00,137.55,137.89,137.52,137.55,252770.0,130.6102,130.933,130.5817,130.6102,252770.0
2019-10-04 13:50:00,137.55,137.62,137.46,137.53,127803.0,130.6102,130.6767,130.5247,130.5912,127803.0
2019-10-04 14:00:00,137.53,137.71,137.45,137.71,163250.0,130.5912,130.7621,130.5152,130.7621,163250.0
2019-10-04 14:10:00,137.71,137.88,137.64,137.75,247413.0,130.7621,130.9236,130.6957,130.8001,247413.0
2019-10-04 14:20:00,137.75,137.86,137.69,137.82,167936.0,130.8001,130.9046,130.7431,130.8666,167936.0
2019-10-04 14:30:00,137.81,138.0,137.79,137.99,221014.0,130.8571,131.0375,130.8381,131.028,221014.0
2019-10-04 14:40:00,137.98,138.01,137.85,137.89,430165.0,131.0185,131.047,130.8951,130.933,430165.0
2019-10-04 14:50:00,137.89,138.0,137.82,137.96,191608.0,130.933,131.0375,130.8666,130.9995,191608.0
2019-10-04 15:00:00,137.97,137.99,137.83,137.94,215261.0,131.009,131.028,130.8761,130.9805,215261.0
2019-10-04 15:10:00,137.94,138.0,137.88,137.97,184445.0,130.9805,131.0375,130.9236,131.009,184445.0
2019-10-04 15:20:00,137.97,138.0,137.83,137.88,289458.0,131.009,131.0375,130.8761,130.9236,289458.0
2019-10-04 15:30:00,137.89,138.12,137.84,138.09,538169.0,130.933,131.1514,130.8856,131.123,538169.0
2019-10-04 15:40:00,138.09,138.2,138.02,138.13,633338.0,131.123,131.2274,131.0565,131.1609,633338.0
2019-10-04 15:50:00,138.14,138.25,137.91,138.11,1868092.0,131.1704,131.2749,130.952,131.1419,1868092.0
2019-10-07 09:30:00,137.22,137.8,137.08,137.25,774730.0,130.2969,130.8476,130.1639,130.3253,774730.0
2019-10-07 09:40:00,137.24,137.41,137.03,137.07,379124.0,130.3158,130.4773,130.1164,130.1544,379124.0
2019-10-07 09:50:00,137.08,137.47,137.07,137.2,280424.0,130.1639,130.5342,130.1544,130.2779,280424.0
2019-10-07 10:00:00,137.21,137.51,137.05,137.44,278350.0,130.2874,130.5722,130.1354,130.5058,278350.0
2019-10-07 10:10:00,137.44,137.45,137.1,137.14,288173.0,130.5058,130.5152,130.1829,130.2209,288173.0
2019-10-07 10:20:00,137.14,137.42,137.08,137.35,251120.0,130.2209,130.4868,130.1639,130.4203,251120.0
2019-10-07 10:30:00,137.37,137.45,137.24,137.27,231044.0,130.4393,130.5152,130.3158,130.3443,231044.0
2019-10-07 10:40:00,137.27,137.52,137.26,137.33,200130.0,130.3443,130.5817,130.3348,130.4013,200130.0
2019-10-07 10:50:00,137.35,137.61,137.34,137.53,224913.0,130.4203,130.6672,130.4108,130.5912,224913.0
2019-10-07 11:00:00,137.53,137.93,137.51,137.85,353359.0,130.5912,130.971,130.5722,130.8951,353359.0
2019-10-07 11:10:00,137.86,137.89,137.59,137.75,225122.0,130.9046,130.933,130.6482,130.8001,225122.0
2019-10-07 11:20:00,137.75,137.82,137.64,137.66,165415.0,130.8001,130.8666,130.6957,130.7147,165415.0
2019-10-07 11:30:00,137.65,137.87,137.62,137.75,156079.0,130.7052,130.9141,130.6767,130.8001,156079.0
2019-10-07 11:40:00,137.75,137.86,137.65,137.81,338968.0,130.8001,130.9046,130.7052,130.8571,338968.0
2019-10-07 11:50:00,137.81,138.03,137.8,138.02,186184.0,130.8571,131.066,130.8476,131.0565,186184.0
2019-10-07 12:00:00,138.01,138.03,137.87,137.92,147515.0,131.047,131.066,130.9141,130.9615,147515.0
2019-10-07 12:10:00,137.92,138.0,137.84,137.86,205037.0,130.9615,131.0375,130.8856,130.9046,205037.0
2019-10-07 12:20:00,137.86,137.96,137.6,137.61,222598.0,130.9046,130.9995,130.6577,130.6672,222598.0
2019-10-07 12:30:00,137.6,137.66,137.47,137.61,208067.0,130.6577,130.7147,130.5342,130.6672,208067.0
2019-10-07 12:40:00,137.62,137.79,137.59,137.78,149698.0,130.6767,130.8381,130.6482,130.8286,149698.0
2019-10-07 12:50:00,137.78,137.81,137.56,137.56,102203.0,130.8286,130.8571,130.6197,130.6197,102203.0
2019-10-07 13:00:00,137.56,137.75,137.45,137.45,157770.0,130.6197,130.8001,130.5152,130.5152,157770.0
2019-10-07 13:10:00,137.45,137.52,137.31,137.46,231297.0,130.5152,130.5817,130.3823,130.5247,231297.0
2019-10-07 13:20:00,137.47,137.59,137.45,137.55,98158.0,130.5342,130.6482,130.5152,130.6102,98158.0
2019-10-07 13:30:00,137.54,138.18,137.52,138.01,657878.0,130.6007,131.2084,130.5817,131.047,657878.0
2019-10-07 13:40:00,138.02,138.09,137.87,137.91,237815.0,131.0565,131.123,130.9141,130.952,237815.0
2019-10-07 13:50:00,137.92,138.0,137.84,137.94,133053.0,130.9615,131.0375,130.8856,130.9805,133053.0
2019-10-07 14:00:00,137.94,137.99,137.5,137.62,328541.0,130.9805,131.028,130.5627,130.6767,328541.0
2019-10-07 14:10:00,137.62,137.66,137.45,137.56,150783.0,130.6767,130.7147,130.5152,130.6197,150783.0
2019-10-07 14:20:00,137.55,137.68,137.42,137.65,126051.0,130.6102,130.7336,130.4868,130.7052,126051.0
2019-10-07 14:30:00,137.64,137.65,137.31,137.4,206758.0,130.6957,130.7052,130.3823,130.4678,206758.0
2019-10-07 14:40:00,137.4,137.52,137.33,137.38,141135.0,130.4678,130.5817,130.4013,130.4488,141135.0
2019-10-07 14:50:00,137.38,137.42,137.18,137.4,211823.0,130.4488,130.4868,130.2589,130.4678,211823.0
2019-10-07 15:00:00,137.4,137.57,137.34,137.54,176001.0,130.4678,130.6292,130.4108,130.6007,176001.0
2019-10-07 15:10:00,137.53,137.68,137.41,137.59,229852.0,130.5912,130.7336,130.4773,130.6482,229852.0
2019-10-07 15:20:00,137.59,137.65,137.42,137.62,234123.0,130.6482,130.7052,130.4868,130.6767,234123.0
2019-10-07 15:30:00,137.62,137.63,137.29,137.37,297907.0,130.6767,130.6862,130.3633,130.4393,297907.0
2019-10-07 15:40:00,137.38,137.39,137.18,137.23,240827.0,130.4488,130.4583,130.2589,130.3063,240827.0
2019-10-07 15:50:00,137.23,137.35,137.02,137.1,1179041.0,130.3063,130.4203,130.1069,130.1829,1179041.0
2019-10-08 09:30:00,137.1,137.52,136.63,136.8,1380079.0,130.1829,130.5817,129.7366,129.898,1380079.0
2019-10-08 09:40:00,136.79,136.89,136.42,136.62,817294.0,129.8885,129.9835,129.5372,129.7271,817294.0
2019-10-08 09:50:00,136.61,136.67,136.2,136.24,837034.0,129.7176,129.7746,129.3283,129.3663,837034.0
2019-10-08 10:00:00,136.25,136.37,135.91,136.04,844933.0,129.3758,129.4897,129.0529,129.1764,844933.0
2019-10-08 10:10:00,136.04,136.51,135.9,136.4,624295.0,129.1764,129.6227,129.0434,129.5182,624295.0
2019-10-08 10:20:00,136.42,136.55,136.37,136.47,370348.0,129.5372,129.6607,129.4897,129.5847,370348.0
2019-10-08 10:30:00,136.47,136.73,136.36,136.71,585844.0,129.5847,129.8316,129.4802,129.8126,585844.0
2019-10-08 10:40:00,136.71,136.87,136.4,136.45,495394.0,129.8126,129.9645,129.5182,129.5657,495394.0
2019-10-08 10:50:00,136.44,136.94,136.4,136.9,522310.0,129.5562,130.031,129.5182,129.993,522310.0
2019-10-08 11:00:00,136.9,137.16,136.78,136.96,566453.0,129.993,130.2399,129.879,130.05,566453.0
2019-10-08 11:10:00,136.96,137.37,136.95,137.16,491488.0,130.05,130.4393,130.0405,130.2399,491488.0
2019-10-08 11:20:00,137.16,137.2,136.93,137.03,384437.0,130.2399,130.2779,130.0215,130.1164,384437.0
2019-10-08 11:30:00,137.03,137.23,136.84,137.1,402360.0,130.1164,130.3063,129.936,130.1829,402360.0
2019-10-08 11:40:00,137.11,137.17,136.8,136.84,333435.0,130.1924,130.2494,129.898,129.936,333435.0
2019-10-08 11:50:00,136.84,137.06,136.79,136.96,318611.0,129.936,130.1449,129.8885,130.05,318611.0
2019-10-08 12:00:00,136.95,137.03,136.83,136.92,183070.0,130.0405,130.1164,129.9265,130.012,183070.0
2019-10-08 12:10:00,136.93,137.09,136.91,136.99,184181.0,130.0215,130.1734,130.0025,130.0785,184181.0
2019-10-08 12:20:00,136.99,137.28,136.99,137.19,411646.0,130.0785,130.3538,130.0785,130.2684,411646.0
2019-10-08 12:30:00,137.2,137.24,137.0,137.03,167324.0,130.2779,130.3158,130.088,130.1164,167324.0
2019-10-08 12:40:00,137.03,137.73,137.03,137.37,538496.0,130.1164,130.7811,130.1164,130.4393,538496.0
2019-10-08 12:50:00,137.39,137.46,137.2,137.3,195540.0,130.4583,130.5247,130.2779,130.3728,195540.0
2019-10-08 13:00:00,137.29,137.36,137.15,137.16,166556.0,130.3633,130.4298,130.2304,130.2399,166556.0
2019-10-08 13:10:00,137.15,137.22,137.07,137.19,128256.0,130.2304,130.2969,130.1544,130.2684,128256.0
2019-10-08 13:20:00,137.2,137.32,137.18,137.23,207420.0,130.2779,130.3918,130.2589,130.3063,207420.0
2019-10-08 13:30:00,137.24,137.39,137.08,137.25,227158.0,130.3158,130.4583,130.1639,130.3253,227158.0
2019-10-08 13:40:00,137.25,137.36,137.21,137.34,183943.0,130.3253,130.4298,130.2874,130.4108,183943.0
2019-10-08 13:50:00,137.34,137.36,137.11,137.11,159799.0,130.4108,130.4298,130.1924,130.1924,159799.0
2019-10-08 14:00:00,137.13,137.19,136.92,137.08,237213.0,130.2114,130.2684,130.012,130.1639,237213.0
2019-10-08 14:10:00,137.08,137.1,136.89,137.01,267559.0,130.1639,130.1829,129.9835,130.0974,267559.0
2019-10-08 14:20:00,137.02,137.11,136.98,137.0,189466.0,130.1069,130.1924,130.069,130.088,189466.0
2019-10-08 14:30:00,137.0,137.52,136.94,137.29,591491.0,130.088,130.5817,130.031,130.3633,591491.0
2019-10-08 14:40:00,137.29,137.75,137.24,137.75,372042.0,130.3633,130.8001,130.3158,130.8001,372042.0
2019-10-08 14:50:00,137.75,137.76,136.25,136.8,788200.0,130.8001,130.8096,129.3758,129.898,788200.0
2019-10-08 15:00:00,136.78,137.16,136.49,136.53,416871.0,129.879,130.2399,129.6037,129.6417,416871.0
2019-10-08 15:10:00,136.54,136.72,136.27,136.68,492893.0,129.6512,129.8221,129.3948,129.7841,492893.0
2019-10-08 15:20:00,136.68,136.88,136.57,136.63,419016.0,129.7841,129.974,129.6796,129.7366,419016.0
2019-10-08 15:30:00,136.63,136.83,136.1,136.17,570762.0,129.7366,129.9265,129.2334,129.2998,570762.0
2019-10-08 15:40:00,136.16,136.27,135.98,136.06,830763.0,129.2903,129.3948,129.1194,129.1954,830763.0
2019-10-08 15:50:00,136.07,136.19,135.62,135.66,2029356.0,129.2049,129.3188,128.7776,128.8156,2029356.0
2019-10-09 09:30:00,137.48,137.48,137.0,137.34,1195843.0,130.5437,130.5437,130.088,130.4108,1195843.0
2019-10-09 09:40:00,137.39,137.67,137.24,137.54,717583.0,130.4583,130.7241,130.3158,130.6007,717583.0
2019-10-09 09:50:00,137.54,137.61,136.97,137.29,474589.0,130.6007,130.6672,130.0595,130.3633,474589.0
2019-10-09 10:00:00,137.28,137.57,137.25,137.47,369747.0,130.3538,130.6292,130.3253,130.5342,369747.0
2019-10-09 10:10:00,137.48,137.6,137.28,137.55,508645.0,130.5437,130.6577,130.3538,130.6102,508645.0
2019-10-09 10:20:00,137.56,137.79,137.5,137.71,420243.0,130.6197,130.8381,130.5627,130.7621,420243.0
2019-10-09 10:30:00,137.71,137.78,137.55,137.6,261260.0,130.7621,130.8286,130.6102,130.6577,261260.0
2019-10-09 10:40:00,137.6,137.75,137.53,137.67,283738.0,130.6577,130.8001,130.5912,130.7241,283738.0
2019-10-09 10:50:00,137.67,137.72,137.48,137.67,325418.0,130.7241,130.7716,130.5437,130.7241,325418.0
2019-10-09 11:00:00,137.68,137.74,137.26,137.41,382189.0,130.7336,130.7906,130.3348,130.4773,382189.0
2019-10-09 11:10:00,137.4,137.55,137.26,137.51,266496.0,130.4678,130.6102,130.3348,130.5722,266496.0
2019-10-09 11:20:00,137.5,137.51,137.29,137.42,260047.0,130.5627,130.5722,130.3633,130.4868,260047.0
2019-10-09 11:30:00,137.42,137.63,137.4,137.55,310367.0,130.4868,130.6862,130.4678,130.6102,310367.0
2019-10-09 11:40:00,137.55,137.87,137.51,137.79,303430.0,130.6102,130.9141,130.5722,130.8381,303430.0
2019-10-09 11:50:00,137.8,137.93,137.73,137.8,252919.0,130.8476,130.971,130.7811,130.8476,252919.0
2019-10-09 12:00:00,137.8,137.89,137.75,137.78,199797.0,130.8476,130.933,130.8001,130.8286,199797.0
2019-10-09 12:10:00,137.79,137.93,137.74,137.76,152339.0,130.8381,130.971,130.7906,130.8096,152339.0
2019-10-09 12:20:00,137.78,137.89,137.76,137.86,188284.0,130.8286,130.933,130.8096,130.9046,188284.0
2019-10-09 12:30:00,137.86,138.03,137.86,137.98,286101.0,130.9046,131.066,130.9046,131.0185,286101.0
2019-10-09 12:40:00,137.98,138.05,137.89,137.93,211533.0,131.0185,131.085,130.933,130.971,211533.0
2019-10-09 12:50:00,137.94,138.07,137.85,138.06,205901.0,130.9805,131.104,130.8951,131.0945,205901.0
2019-10-09 13:00:00,138.06,138.28,138.03,138.1,505348.0,131.0945,131.3034,131.066,131.1325,505348.0
2019-10-09 13:10:00,138.11,138.15,138.01,138.06,218297.0,131.1419,131.1799,131.047,131.0945,218297.0
2019-10-09 13:20:00,138.05,138.09,137.95,138.03,244881.0,131.085,131.123,130.99,131.066,244881.0
2019-10-09 13:30:00,138.04,138.14,138.01,138.14,143680.0,131.0755,131.1704,131.047,131.1704,143680.0
2019-10-09 13:40:00,138.13,138.23,138.1,138.21,141307.0,131.1609,131.2559,131.1325,131.2369,141307.0
2019-10-09 13:50:00,138.21,138.27,138.13,138.15,135227.0,131.2369,131.2939,131.1609,131.1799,135227.0
2019-10-09 14:00:00,138.14,138.26,138.08,138.17,252377.0,131.1704,131.2844,131.1135,131.1989,252377.0
2019-10-09 14:10:00,138.19,138.44,138.18,138.39,225174.0,131.2179,131.4553,131.2084,131.4078,225174.0
2019-10-09 14:20:00,138.38,138.46,138.28,138.32,227410.0,131.3983,131.4743,131.3034,131.3414,227410.0
2019-10-09 14:30:00,138.32,138.47,138.28,138.46,234467.0,131.3414,131.4838,131.3034,131.4743,234467.0
2019-10-09 14:40:00,138.45,138.5,138.38,138.46,249251.0,131.4648,131.5123,131.3983,131.4743,249251.0
2019-10-09 14:50:00,138.47,138.68,138.4,138.51,412425.0,131.4838,131.6832,131.4173,131.5218,412425.0
2019-10-09 15:00:00,138.51,138.7,138.48,138.58,272337.0,131.5218,131.7022,131.4933,131.5882,272337.0
2019-10-09 15:10:00,138.58,138.59,138.41,138.43,284530.0,131.5882,131.5977,131.4268,131.4458,284530.0
2019-10-09 15:20:00,138.44,138.44,138.28,138.42,392711.0,131.4553,131.4553,131.3034,131.4363,392711.0
2019-10-09 15:30:00,138.42,138.65,138.39,138.63,454945.0,131.4363,131.6547,131.4078,131.6357,454945.0
2019-10-09 15:40:00,138.62,138.65,137.92,138.03,1067661.0,131.6262,131.6547,130.9615,131.066,1067661.0
2019-10-09 15:50:00,138.03,138.44,138.02,138.21,1515279.0,131.066,131.4553,131.0565,131.2369,1515279.0
2019-10-10 09:30:00,138.47,139.13,138.25,138.94,1088545.0,131.4838,132.1105,131.2749,131.9301,1088545.0
2019-10-10 09:40:00,138.94,139.0,138.64,138.91,561005.0,131.9301,131.987,131.6452,131.9016,561005.0
2019-10-10 09:50:00,138.91,139.39,138.8,139.33,694518.0,131.9016,132.3574,131.7971,132.3004,694518.0
2019-10-10 10:00:00,139.34,139.4,138.93,139.11,536486.0,132.3099,132.3669,131.9206,132.0915,536486.0
2019-10-10 10:10:00,139.11,139.32,139.01,139.25,515572.0,132.0915,132.2909,131.9965,132.2244,515572.0
2019-10-10 10:20:00,139.27,139.39,139.06,139.14,274157.0,132.2434,132.3574,132.044,132.12,274157.0
2019-10-10 10:30:00,139.15,139.2,138.8,138.82,372219.0,132.1295,132.177,131.7971,131.8161,372219.0
2019-10-10 10:40:00,138.83,138.96,138.61,138.63,280194.0,131.8256,131.9491,131.6167,131.6357,280194.0
2019-10-10 10:50:00,138.63,139.29,138.6,139.28,362469.0,131.6357,132.2624,131.6072,132.2529,362469.0
2019-10-10 11:00:00,139.29,139.52,139.22,139.43,572338.0,132.2624,132.4808,132.1959,132.3953,572338.0
2019-10-10 11:10:00,139.42,139.67,139.4,139.58,359637.0,132.3859,132.6232,132.3669,132.5378,359637.0
2019-10-10 11:20:00,139.59,139.61,139.48,139.53,269011.0,132.5473,132.5663,132.4428,132.4903,269011.0
2019-10-10 11:30:00,139.55,139.63,139.41,139.44,356320.0,132.5093,132.5853,132.3764,132.4048,356320.0
2019-10-10 11:40:00,139.43,139.58,139.38,139.56,210345.0,132.3953,132.5378,132.3479,132.5188,210345.0
2019-10-10 11:50:00,139.55,139.65,139.53,139.62,213616.0,132.5093,132.6042,132.4903,132.5758,213616.0
2019-10-10 12:00:00,139.62,139.67,139.47,139.5,183654.0,132.5758,132.6232,132.4333,132.4618,183654.0
2019-10-10 12:10:00,139.49,139.61,139.32,139.33,239780.0,132.4523,132.5663,132.2909,132.3004,239780.0
2019-10-10 12:20:00,139.32,139.33,139.04,139.09,249281.0,132.2909,132.3004,132.025,132.0725,249281.0
2019-10-10 12:30:00,139.08,139.1,138.82,138.94,177477.0,132.063,132.082,131.8161,131.9301,177477.0
2019-10-10 12:40:00,138.94,139.17,138.89,139.16,147196.0,131.9301,132.1485,131.8826,132.139,147196.0
2019-10-10 12:50:00,139.16,139.23,139.05,139.2,148747.0,132.139,132.2054,132.0345,132.177,148747.0
2019-10-10 13:00:00,139.19,139.2,139.08,139.18,151273.0,132.1675,132.177,132.063,132.158,151273.0
2019-10-10 13:10:00,139.18,139.19,139.0,139.04,161659.0,132.158,132.1675,131.987,132.025,161659.0
2019-10-10 13:20:00,139.05,139.16,139.0,139.01,177432.0,132.0345,132.139,131.987,131.9965,177432.0
2019-10-10 13:30:00,139.01,139.01,138.75,138.94,195760.0,131.9965,131.9965,131.7497,131.9301,195760.0
2019-10-10 13:40:00,138.95,139.07,138.94,139.06,137367.0,131.9396,132.0535,131.9301,132.044,137367.0
2019-10-10 13:50:00,139.05,139.24,139.0,139.09,249854.0,132.0345,132.2149,131.987,132.0725,249854.0
2019-10-10 14:00:00,139.09,139.12,138.29,138.58,430546.0,132.0725,132.101,131.3129,131.5882,430546.0
2019-10-10 14:10:00,138.57,138.86,138.46,138.83,303172.0,131.5787,131.8541,131.4743,131.8256,303172.0
2019-10-10 14:20:00,138.84,138.87,138.57,138.78,184547.0,131.8351,131.8636,131.5787,131.7781,184547.0
2019-10-10 14:30:00,138.78,138.97,138.75,138.91,146309.0,131.7781,131.9586,131.7497,131.9016,146309.0
2019-10-10 14:40:00,138.91,138.92,138.65,138.9,155283.0,131.9016,131.9111,131.6547,131.8921,155283.0
2019-10-10 14:50:00,138.9,139.01,138.78,138.93,197652.0,131.8921,131.9965,131.7781,131.9206,197652.0
2019-10-10 15:00:00,138.93,139.05,138.87,138.93,223959.0,131.9206,132.0345,131.8636,131.9206,223959.0
2019-10-10 15:10:00,138.92,139.01,138.81,138.98,209654.0,131.9111,131.9965,131.8066,131.9681,209654.0
2019-10-10 15:20:00,138.99,139.18,138.95,139.17,248571.0,131.9775,132.158,131.9396,132.1485,248571.0
2019-10-10 15:30:00,139.18,139.21,138.94,138.99,269998.0,132.158,132.1864,131.9301,131.9775,269998.0
2019-10-10 15:40:00,138.97,139.21,138.89,139.21,333466.0,131.9586,132.1864,131.8826,132.1864,333466.0
2019-10-10 15:50:00,139.2,139.37,138.99,139.1,1211080.0,132.177,132.3384,131.9775,132.082,1211080.0
2019-10-11 09:30:00,140.12,140.74,140.12,140.51,1462792.0,133.0505,133.6393,133.0505,133.4209,1462792.0
2019-10-11 09:40:00,140.53,141.03,140.45,140.67,1089341.0,133.4399,133.9146,133.3639,133.5728,1089341.0
2019-10-11 09:50:00,140.68,140.9,140.33,140.57,742524.0,133.5823,133.7912,133.2499,133.4778,742524.0
2019-10-11 10:00:00,140.58,140.87,140.58,140.66,516334.0,133.4873,133.7627,133.4873,133.5633,516334.0
2019-10-11 10:10:00,140.66,140.84,140.57,140.81,456756.0,133.5633,133.7342,133.4778,133.7057,456756.0
2019-10-11 10:20:00,140.81,141.0,140.79,140.92,479926.0,133.7057,133.8861,133.6867,133.8102,479926.0
2019-10-11 10:30:00,140.93,140.98,140.73,140.75,525099.0,133.8197,133.8671,133.6298,133.6488,525099.0
2019-10-11 10:40:00,140.75,140.85,140.56,140.65,318608.0,133.6488,133.7437,133.4683,133.5538,318608.0
2019-10-11 10:50:00,140.64,140.74,140.5,140.58,516427.0,133.5443,133.6393,133.4114,133.4873,516427.0
2019-10-11 11:00:00,140.58,140.7,140.47,140.57,429675.0,133.4873,133.6013,133.3829,133.4778,429675.0
2019-10-11 11:10:00,140.58,140.75,140.51,140.61,343559.0,133.4873,133.6488,133.4209,133.5158,343559.0
2019-10-11 11:20:00,140.61,140.72,140.58,140.69,427478.0,133.5158,133.6203,133.4873,133.5918,427478.0
2019-10-11 11:30:00,140.7,140.95,140.68,140.78,404393.0,133.6013,133.8387,133.5823,133.6772,404393.0
2019-10-11 11:40:00,140.79,140.9,140.39,140.48,634414.0,133.6867,133.7912,133.3069,133.3924,634414.0
2019-10-11 11:50:00,140.48,140.49,140.24,140.4,349593.0,133.3924,133.4019,133.1645,133.3164,349593.0
2019-10-11 12:00:00,140.4,140.48,140.19,140.31,284774.0,133.3164,133.3924,133.117,133.231,284774.0
2019-10-11 12:10:00,140.3,140.37,140.22,140.24,196775.0,133.2215,133.2879,133.1455,133.1645,196775.0
2019-10-11 12:20:00,140.24,140.44,140.21,140.4,239567.0,133.1645,133.3544,133.136,133.3164,239567.0
2019-10-11 12:30:00,140.39,140.42,139.58,140.22,695788.0,133.3069,133.3354,132.5378,133.1455,695788.0
2019-10-11 12:40:00,140.22,140.39,140.17,140.29,334453.0,133.1455,133.3069,133.098,133.212,334453.0
2019-10-11 12:50:00,140.31,140.51,140.3,140.46,249622.0,133.231,133.4209,133.2215,133.3734,249622.0
2019-10-11 13:00:00,140.44,140.55,140.28,140.3,294099.0,133.3544,133.4588,133.2025,133.2215,294099.0
2019-10-11 13:10:00,140.3,140.37,140.12,140.22,327740.0,133.2215,133.2879,133.0505,133.1455,327740.0
2019-10-11 13:20:00,140.23,140.73,140.18,140.33,669330.0,133.155,133.6298,133.1075,133.2499,669330.0
2019-10-11 13:30:00,140.34,140.49,140.14,140.45,298945.0,133.2594,133.4019,133.0695,133.3639,298945.0
2019-10-11 13:40:00,140.45,140.62,140.43,140.58,276473.0,133.3639,133.5253,133.3449,133.4873,276473.0
2019-10-11 13:50:00,140.59,140.7,140.49,140.62,220894.0,133.4968,133.6013,133.4019,133.5253,220894.0
2019-10-11 14:00:00,140.62,140.65,140.46,140.48,264525.0,133.5253,133.5538,133.3734,133.3924,264525.0
2019-10-11 14:10:00,140.49,140.62,140.33,140.6,274464.0,133.4019,133.5253,133.2499,133.5063,274464.0
2019-10-11 14:20:00,140.59,140.74,140.54,140.65,283936.0,133.4968,133.6393,133.4493,133.5538,283936.0
2019-10-11 14:30:00,140.65,140.7,140.62,140.69,207771.0,133.5538,133.6013,133.5253,133.5918,207771.0
2019-10-11 14:40:00,140.69,140.76,140.63,140.69,279685.0,133.5918,133.6582,133.5348,133.5918,279685.0
2019-10-11 14:50:00,140.69,140.8,140.6,140.7,231552.0,133.5918,133.6962,133.5063,133.6013,231552.0
2019-10-11 15:00:00,140.69,140.69,140.52,140.63,298453.0,133.5918,133.5918,133.4304,133.5348,298453.0
2019-10-11 15:10:00,140.62,140.7,140.58,140.61,268406.0,133.5253,133.6013,133.4873,133.5158,268406.0
2019-10-11 15:20:00,140.62,140.69,140.57,140.62,321214.0,133.5253,133.5918,133.4778,133.5253,321214.0
2019-10-11 15:30:00,140.62,140.73,140.28,140.71,816420.0,133.5253,133.6298,133.2025,133.6108,816420.0
2019-10-11 15:40:00,140.72,140.75,139.85,139.93,1117727.0,133.6203,133.6488,132.7942,132.8701,1117727.0
2019-10-11 15:50:00,139.92,140.08,139.5,139.61,1819918.0,132.8606,133.0126,132.4618,132.5663,1819918.0
2019-10-14 09:30:00,139.66,140.29,139.61,140.16,785680.0,132.6137,133.212,132.5663,133.0885,785680.0
2019-10-14 09:40:00,140.16,140.2,139.73,139.92,435637.0,133.0885,133.1265,132.6802,132.8606,435637.0
2019-10-14 09:50:00,139.92,140.01,139.84,139.91,481173.0,132.8606,132.9461,132.7847,132.8511,481173.0
2019-10-14 10:00:00,139.9,140.2,139.9,140.18,381687.0,132.8416,133.1265,132.8416,133.1075,381687.0
2019-10-14 10:10:00,140.17,140.21,139.64,139.65,379389.0,133.098,133.136,132.5948,132.6042,379389.0
2019-10-14 10:20:00,139.65,139.81,139.59,139.78,235981.0,132.6042,132.7562,132.5473,132.7277,235981.0
2019-10-14 10:30:00,139.8,139.96,139.77,139.95,207414.0,132.7467,132.8986,132.7182,132.8891,207414.0
2019-10-14 10:40:00,139.94,139.99,139.89,139.98,169203.0,132.8796,132.9271,132.8321,132.9176,169203.0
2019-10-14 10:50:00,139.97,140.21,139.84,140.16,261388.0,132.9081,133.136,132.7847,133.0885,261388.0
2019-10-14 11:00:00,140.17,140.17,139.88,139.99,238684.0,133.098,133.098,132.8226,132.9271,238684.0
2019-10-14 11:10:00,139.98,140.04,139.87,139.96,179763.0,132.9176,132.9746,132.8132,132.8986,179763.0
2019-10-14 11:20:00,139.95,140.0,139.82,139.93,260663.0,132.8891,132.9366,132.7657,132.8701,260663.0
2019-10-14 11:30:00,139.93,140.02,139.91,140.0,153156.0,132.8701,132.9556,132.8511,132.9366,153156.0
2019-10-14 11:40:00,139.99,140.03,139.85,139.87,161152.0,132.9271,132.9651,132.7942,132.8132,161152.0
2019-10-14 11:50:00,139.86,140.03,139.83,139.93,200252.0,132.8037,132.9651,132.7752,132.8701,200252.0
2019-10-14 12:00:00,139.93,140.01,139.75,139.84,130215.0,132.8701,132.9461,132.6992,132.7847,130215.0
2019-10-14 12:10:00,139.84,139.88,139.73,139.81,131318.0,132.7847,132.8226,132.6802,132.7562,131318.0
2019-10-14 12:20:00,139.81,139.81,139.61,139.64,178040.0,132.7562,132.7562,132.5663,132.5948,178040.0
2019-10-14 12:30:00,139.63,139.77,139.61,139.74,131149.0,132.5853,132.7182,132.5663,132.6897,131149.0
2019-10-14 12:40:00,139.74,139.87,139.69,139.73,174451.0,132.6897,132.8132,132.6422,132.6802,174451.0
2019-10-14 12:50:00,139.74,139.79,139.58,139.67,137484.0,132.6897,132.7372,132.5378,132.6232,137484.0
2019-10-14 13:00:00,139.65,139.78,139.62,139.71,162556.0,132.6042,132.7277,132.5758,132.6612,162556.0
2019-10-14 13:10:00,139.71,139.75,139.61,139.64,109809.0,132.6612,132.6992,132.5663,132.5948,109809.0
2019-10-14 13:20:00,139.64,139.68,139.58,139.67,104580.0,132.5948,132.6327,132.5378,132.6232,104580.0
2019-10-14 13:30:00,139.68,139.69,139.52,139.56,148267.0,132.6327,132.6422,132.4808,132.5188,148267.0
2019-10-14 13:40:00,139.56,139.75,139.56,139.74,142025.0,132.5188,132.6992,132.5188,132.6897,142025.0
2019-10-14 13:50:00,139.75,139.85,139.67,139.81,105867.0,132.6992,132.7942,132.6232,132.7562,105867.0
2019-10-14 14:00:00,139.81,139.92,139.78,139.88,161356.0,132.7562,132.8606,132.7277,132.8226,161356.0
2019-10-14 14:10:00,139.89,139.99,139.88,139.96,131717.0,132.8321,132.9271,132.8226,132.8986,131717.0
2019-10-14 14:20:00,139.96,139.98,139.84,139.88,133469.0,132.8986,132.9176,132.7847,132.8226,133469.0
2019-10-14 14:30:00,139.89,139.91,139.74,139.75,131331.0,132.8321,132.8511,132.6897,132.6992,131331.0
2019-10-14 14:40:00,139.74,139.85,139.72,139.84,118898.0,132.6897,132.7942,132.6707,132.7847,118898.0
2019-10-14 14:50:00,139.84,139.92,139.79,139.89,145099.0,132.7847,132.8606,132.7372,132.8321,145099.0
2019-10-14 15:00:00,139.89,139.92,139.72,139.76,156184.0,132.8321,132.8606,132.6707,132.7087,156184.0
2019-10-14 15:10:00,139.76,139.85,139.75,139.84,152696.0,132.7087,132.7942,132.6992,132.7847,152696.0
2019-10-14 15:20:00,139.84,139.96,139.79,139.85,208926.0,132.7847,132.8986,132.7372,132.7942,208926.0
2019-10-14 15:30:00,139.85,139.87,139.75,139.81,201153.0,132.7942,132.8132,132.6992,132.7562,201153.0
2019-10-14 15:40:00,139.81,139.82,139.69,139.72,181368.0,132.7562,132.7657,132.6422,132.6707,181368.0
2019-10-14 15:50:00,139.71,139.84,139.53,139.54,1058411.0,132.6612,132.7847,132.4903,132.4998,1058411.0
2019-10-15 09:30:00,140.06,140.6,139.81,140.53,1102041.0,132.9936,133.5063,132.7562,133.4399,1102041.0
2019-10-15 09:40:00,140.53,140.65,140.39,140.46,387030.0,133.4399,133.5538,133.3069,133.3734,387030.0
2019-10-15 09:50:00,140.46,140.51,140.32,140.46,306346.0,133.3734,133.4209,133.2404,133.3734,306346.0
2019-10-15 10:00:00,140.47,140.68,140.46,140.68,345107.0,133.3829,133.5823,133.3734,133.5823,345107.0
2019-10-15 10:10:00,140.68,141.09,140.67,141.06,725397.0,133.5823,133.9716,133.5728,133.9431,725397.0
2019-10-15 10:20:00,141.06,141.35,140.95,141.31,742419.0,133.9431,134.2185,133.8387,134.1805,742419.0
2019-10-15 10:30:00,141.31,141.64,141.23,141.54,927711.0,134.1805,134.4938,134.1045,134.3989,927711.0
2019-10-15 10:40:00,141.55,141.79,141.55,141.61,637476.0,134.4084,134.6363,134.4084,134.4654,637476.0
2019-10-15 10:50:00,141.62,141.64,141.45,141.61,392423.0,134.4749,134.4938,134.3134,134.4654,392423.0
2019-10-15 11:00:00,141.61,141.74,141.5,141.55,480910.0,134.4654,134.5888,134.3609,134.4084,480910.0
2019-10-15 11:10:00,141.55,141.55,141.26,141.32,380008.0,134.4084,134.4084,134.133,134.19,380008.0
2019-10-15 11:20:00,141.32,141.54,141.16,141.5,373945.0,134.19,134.3989,134.0381,134.3609,373945.0
2019-10-15 11:30:00,141.51,141.54,141.2,141.27,443496.0,134.3704,134.3989,134.076,134.1425,443496.0
2019-10-15 11:40:00,141.26,141.43,141.25,141.41,281084.0,134.133,134.2944,134.1235,134.2755,281084.0
2019-10-15 11:50:00,141.41,141.44,141.3,141.42,121291.0,134.2755,134.3039,134.171,134.2849,121291.0
2019-10-15 12:00:00,141.41,141.51,141.38,141.4,238728.0,134.2755,134.3704,134.247,134.266,238728.0
2019-10-15 12:10:00,141.39,141.58,141.38,141.56,328302.0,134.2565,134.4369,134.247,134.4179,328302.0
2019-10-15 12:20:00,141.56,141.63,141.41,141.44,383258.0,134.4179,134.4844,134.2755,134.3039,383258.0
2019-10-15 12:30:00,141.44,141.52,141.42,141.52,153652.0,134.3039,134.3799,134.2849,134.3799,153652.0
2019-10-15 12:40:00,141.51,141.53,141.34,141.39,173104.0,134.3704,134.3894,134.209,134.2565,173104.0
2019-10-15 12:50:00,141.38,141.48,141.33,141.47,172481.0,134.247,134.3419,134.1995,134.3324,172481.0
2019-10-15 13:00:00,141.48,141.63,141.48,141.56,425664.0,134.3419,134.4844,134.3419,134.4179,425664.0
2019-10-15 13:10:00,141.56,141.63,141.49,141.56,193451.0,134.4179,134.4844,134.3514,134.4179,193451.0
2019-10-15 13:20:00,141.56,141.61,141.45,141.5,201258.0,134.4179,134.4654,134.3134,134.3609,201258.0
2019-10-15 13:30:00,141.5,141.59,141.5,141.56,151053.0,134.3609,134.4464,134.3609,134.4179,151053.0
2019-10-15 13:40:00,141.56,141.66,141.51,141.59,198257.0,134.4179,134.5128,134.3704,134.4464,198257.0
2019-10-15 13:50:00,141.59,141.67,141.54,141.61,315876.0,134.4464,134.5223,134.3989,134.4654,315876.0
2019-10-15 14:00:00,141.61,141.64,141.5,141.56,248487.0,134.4654,134.4938,134.3609,134.4179,248487.0
2019-10-15 14:10:00,141.56,141.62,141.55,141.58,186782.0,134.4179,134.4749,134.4084,134.4369,186782.0
2019-10-15 14:20:00,141.58,141.65,141.55,141.6,201642.0,134.4369,134.5033,134.4084,134.4559,201642.0
2019-10-15 14:30:00,141.6,141.61,141.49,141.56,296970.0,134.4559,134.4654,134.3514,134.4179,296970.0
2019-10-15 14:40:00,141.56,141.68,141.54,141.58,186270.0,134.4179,134.5318,134.3989,134.4369,186270.0
2019-10-15 14:50:00,141.57,141.58,141.38,141.48,278600.0,134.4274,134.4369,134.247,134.3419,278600.0
2019-10-15 15:00:00,141.47,141.49,141.37,141.4,165513.0,134.3324,134.3514,134.2375,134.266,165513.0
2019-10-15 15:10:00,141.4,141.4,141.28,141.34,209468.0,134.266,134.266,134.152,134.209,209468.0
2019-10-15 15:20:00,141.34,141.56,141.34,141.53,237068.0,134.209,134.4179,134.209,134.3894,237068.0
2019-10-15 15:30:00,141.54,141.58,141.36,141.41,288327.0,134.3989,134.4369,134.228,134.2755,288327.0
2019-10-15 15:40:00,141.41,141.45,141.34,141.39,406453.0,134.2755,134.3134,134.209,134.2565,406453.0
2019-10-15 15:50:00,141.39,141.61,141.29,141.57,1682117.0,134.2565,134.4654,134.1615,134.4274,1682117.0
2019-10-16 09:30:00,140.74,140.99,139.97,140.08,1707911.0,133.6393,133.8766,132.9081,133.0126,1707911.0
2019-10-16 09:40:00,140.06,140.18,139.73,139.96,884319.0,132.9936,133.1075,132.6802,132.8986,884319.0
2019-10-16 09:50:00,139.96,139.97,139.53,139.69,728912.0,132.8986,132.9081,132.4903,132.6422,728912.0
2019-10-16 10:00:00,139.67,139.99,139.59,139.94,583520.0,132.6232,132.9271,132.5473,132.8796,583520.0
2019-10-16 10:10:00,139.94,140.27,139.93,140.24,529054.0,132.8796,133.193,132.8701,133.1645,529054.0
2019-10-16 10:20:00,140.23,140.37,140.1,140.29,468612.0,133.155,133.2879,133.0315,133.212,468612.0
2019-10-16 10:30:00,140.3,140.59,140.19,140.59,626297.0,133.2215,133.4968,133.117,133.4968,626297.0
2019-10-16 10:40:00,140.58,140.61,140.32,140.45,461604.0,133.4873,133.5158,133.2404,133.3639,461604.0
2019-10-16 10:50:00,140.46,140.69,140.42,140.51,514258.0,133.3734,133.5918,133.3354,133.4209,514258.0
2019-10-16 11:00:00,140.5,140.64,140.31,140.31,462464.0,133.4114,133.5443,133.231,133.231,462464.0
2019-10-16 11:10:00,140.31,140.35,140.01,140.03,428941.0,133.231,133.2689,132.9461,132.9651,428941.0
2019-10-16 11:20:00,140.03,140.21,140.03,140.11,282673.0,132.9651,133.136,132.9651,133.041,282673.0
2019-10-16 11:30:00,140.1,140.15,139.86,139.93,425212.0,133.0315,133.079,132.8037,132.8701,425212.0
2019-10-16 11:40:00,139.92,140.2,139.86,140.16,287678.0,132.8606,133.1265,132.8037,133.0885,287678.0
2019-10-16 11:50:00,140.17,140.17,139.93,139.97,255604.0,133.098,133.098,132.8701,132.9081,255604.0
2019-10-16 12:00:00,139.96,140.08,139.95,139.98,210986.0,132.8986,133.0126,132.8891,132.9176,210986.0
2019-10-16 12:10:00,139.97,140.03,139.93,139.97,167519.0,132.9081,132.9651,132.8701,132.9081,167519.0
2019-10-16 12:20:00,139.97,140.1,139.96,140.09,219086.0,132.9081,133.0315,132.8986,133.0221,219086.0
2019-10-16 12:30:00,140.09,140.16,139.82,139.82,245168.0,133.0221,133.0885,132.7657,132.7657,245168.0
2019-10-16 12:40:00,139.82,140.0,139.77,139.97,250418.0,132.7657,132.9366,132.7182,132.9081,250418.0
2019-10-16 12:50:00,139.98,139.99,139.88,139.92,209744.0,132.9176,132.9271,132.8226,132.8606,209744.0
2019-10-16 13:00:00,139.92,140.01,139.82,139.9,222637.0,132.8606,132.9461,132.7657,132.8416,222637.0
2019-10-16 13:10:00,139.9,139.91,139.79,139.87,242782.0,132.8416,132.8511,132.7372,132.8132,242782.0
2019-10-16 13:20:00,139.88,139.97,139.85,139.96,196954.0,132.8226,132.9081,132.7942,132.8986,196954.0
2019-10-16 13:30:00,139.97,140.14,139.96,140.08,235330.0,132.9081,133.0695,132.8986,133.0126,235330.0
2019-10-16 13:40:00,140.09,140.1,139.88,139.97,409799.0,133.0221,133.0315,132.8226,132.9081,409799.0
2019-10-16 13:50:00,139.97,140.0,139.85,139.88,210007.0,132.9081,132.9366,132.7942,132.8226,210007.0
2019-10-16 14:00:00,139.88,140.0,139.82,139.98,265380.0,132.8226,132.9366,132.7657,132.9176,265380.0
2019-10-16 14:10:00,139.99,140.06,139.97,140.04,188594.0,132.9271,132.9936,132.9081,132.9746,188594.0
2019-10-16 14:20:00,140.04,140.13,140.02,140.05,246060.0,132.9746,133.06,132.9556,132.9841,246060.0
2019-10-16 14:30:00,140.05,140.28,140.04,140.28,203709.0,132.9841,133.2025,132.9746,133.2025,203709.0
2019-10-16 14:40:00,140.28,140.4,140.26,140.3,210710.0,133.2025,133.3164,133.1835,133.2215,210710.0
2019-10-16 14:50:00,140.3,140.36,140.28,140.29,167183.0,133.2215,133.2784,133.2025,133.212,167183.0
2019-10-16 15:00:00,140.3,140.36,140.23,140.3,201360.0,133.2215,133.2784,133.155,133.2215,201360.0
2019-10-16 15:10:00,140.29,140.32,140.21,140.22,292858.0,133.212,133.2404,133.136,133.1455,292858.0
2019-10-16 15:20:00,140.22,140.22,140.11,140.15,242437.0,133.1455,133.1455,133.041,133.079,242437.0
2019-10-16 15:30:00,140.15,140.3,140.12,140.25,258325.0,133.079,133.2215,133.0505,133.174,258325.0
2019-10-16 15:40:00,140.25,140.29,140.13,140.23,310615.0,133.174,133.212,133.06,133.155,310615.0
2019-10-16 15:50:00,140.23,140.51,140.22,140.48,1254255.0,133.155,133.4209,133.1455,133.3924,1254255.0
2019-10-17 09:30:00,140.95,141.42,140.59,140.65,1006317.0,133.8387,134.2849,133.4968,133.5538,1006317.0
2019-10-17 09:40:00,140.68,141.05,140.64,141.01,403396.0,133.5823,133.9336,133.5443,133.8956,403396.0
2019-10-17 09:50:00,141.02,141.11,140.9,140.96,492751.0,133.9051,133.9906,133.7912,133.8482,492751.0
2019-10-17 10:00:00,140.95,140.97,140.56,140.59,605754.0,133.8387,133.8577,133.4683,133.4968,605754.0
2019-10-17 10:10:00,140.58,140.62,140.21,140.25,765949.0,133.4873,133.5253,133.136,133.174,765949.0
2019-10-17 10:20:00,140.26,140.26,139.66,139.84,854914.0,133.1835,133.1835,132.6137,132.7847,854914.0
2019-10-17 10:30:00,139.85,139.96,139.65,139.83,505132.0,132.7942,132.8986,132.6042,132.7752,505132.0
2019-10-17 10:40:00,139.84,139.97,139.53,139.6,642936.0,132.7847,132.9081,132.4903,132.5568,642936.0
2019-10-17 10:50:00,139.59,139.73,139.47,139.62,534303.0,132.5473,132.6802,132.4333,132.5758,534303.0
2019-10-17 11:00:00,139.62,139.66,139.37,139.5,720981.0,132.5758,132.6137,132.3384,132.4618,720981.0
2019-10-17 11:10:00,139.5,139.8,139.48,139.64,392745.0,132.4618,132.7467,132.4428,132.5948,392745.0
2019-10-17 11:20:00,139.65,139.72,139.5,139.55,326822.0,132.6042,132.6707,132.4618,132.5093,326822.0
2019-10-17 11:30:00,139.56,139.57,139.13,139.44,601320.0,132.5188,132.5283,132.1105,132.4048,601320.0
2019-10-17 11:40:00,139.43,139.49,139.18,139.25,426358.0,132.3953,132.4523,132.158,132.2244,426358.0
2019-10-17 11:50:00,139.25,139.35,139.05,139.31,353399.0,132.2244,132.3194,132.0345,132.2814,353399.0
2019-10-17 12:00:00,139.32,139.33,139.02,139.24,396165.0,132.2909,132.3004,132.006,132.2149,396165.0
2019-10-17 12:10:00,139.25,139.36,139.14,139.32,342311.0,132.2244,132.3289,132.12,132.2909,342311.0
2019-10-17 12:20:00,139.33,139.51,139.3,139.42,307051.0,132.3004,132.4713,132.2719,132.3859,307051.0
2019-10-17 12:30:00,139.42,139.52,139.35,139.4,270501.0,132.3859,132.4808,132.3194,132.3669,270501.0
2019-10-17 12:40:00,139.4,139.53,139.38,139.47,167559.0,132.3669,132.4903,132.3479,132.4333,167559.0
2019-10-17 12:50:00,139.47,139.54,139.41,139.49,212090.0,132.4333,132.4998,132.3764,132.4523,212090.0
2019-10-17 13:00:00,139.5,139.51,139.32,139.36,193911.0,132.4618,132.4713,132.2909,132.3289,193911.0
2019-10-17 13:10:00,139.36,139.7,139.35,139.62,323052.0,132.3289,132.6517,132.3194,132.5758,323052.0
2019-10-17 13:20:00,139.61,139.63,139.51,139.55,170633.0,132.5663,132.5853,132.4713,132.5093,170633.0
2019-10-17 13:30:00,139.56,139.7,139.55,139.58,139321.0,132.5188,132.6517,132.5093,132.5378,139321.0
2019-10-17 13:40:00,139.57,139.58,139.52,139.53,200016.0,132.5283,132.5378,132.4808,132.4903,200016.0
2019-10-17 13:50:00,139.53,139.62,139.52,139.6,211169.0,132.4903,132.5758,132.4808,132.5568,211169.0
2019-10-17 14:00:00,139.61,139.66,139.4,139.53,247991.0,132.5663,132.6137,132.3669,132.4903,247991.0
2019-10-17 14:10:00,139.52,139.59,139.38,139.56,203026.0,132.4808,132.5473,132.3479,132.5188,203026.0
2019-10-17 14:20:00,139.55,139.8,139.54,139.8,197334.0,132.5093,132.7467,132.4998,132.7467,197334.0
2019-10-17 14:30:00,139.79,139.86,139.66,139.76,329464.0,132.7372,132.8037,132.6137,132.7087,329464.0
2019-10-17 14:40:00,139.75,139.9,139.7,139.9,283272.0,132.6992,132.8416,132.6517,132.8416,283272.0
2019-10-17 14:50:00,139.88,139.99,139.82,139.84,285772.0,132.8226,132.9271,132.7657,132.7847,285772.0
2019-10-17 15:00:00,139.85,139.88,139.72,139.73,259719.0,132.7942,132.8226,132.6707,132.6802,259719.0
2019-10-17 15:10:00,139.71,139.8,139.61,139.63,249850.0,132.6612,132.7467,132.5663,132.5853,249850.0
2019-10-17 15:20:00,139.63,139.75,139.57,139.65,220774.0,132.5853,132.6992,132.5283,132.6042,220774.0
2019-10-17 15:30:00,139.66,139.94,139.66,139.71,363616.0,132.6137,132.8796,132.6137,132.6612,363616.0
2019-10-17 15:40:00,139.71,139.82,139.66,139.67,307623.0,132.6612,132.7657,132.6137,132.6232,307623.0
2019-10-17 15:50:00,139.67,139.81,139.54,139.67,1304687.0,132.6232,132.7562,132.4998,132.6232,1304687.0
2019-10-18 09:30:00,139.78,140.0,139.31,139.64,3406836.0,132.7277,132.9366,132.2814,132.5948,3406836.0
2019-10-18 09:40:00,139.64,139.91,139.57,139.77,472787.0,132.5948,132.8511,132.5283,132.7182,472787.0
2019-10-18 09:50:00,139.77,139.83,139.51,139.61,384980.0,132.7182,132.7752,132.4713,132.5663,384980.0
2019-10-18 10:00:00,139.62,139.63,139.11,139.26,458508.0,132.5758,132.5853,132.0915,132.2339,458508.0
2019-10-18 10:10:00,139.25,139.37,138.87,139.16,713037.0,132.2244,132.3384,131.8636,132.139,713037.0
2019-10-18 10:20:00,139.15,139.25,138.87,138.96,512114.0,132.1295,132.2244,131.8636,131.9491,512114.0
2019-10-18 10:30:00,138.96,138.98,138.66,138.79,359312.0,131.9491,131.9681,131.6642,131.7876,359312.0
2019-10-18 10:40:00,138.79,138.79,138.25,138.32,609005.0,131.7876,131.7876,131.2749,131.3414,609005.0
2019-10-18 10:50:00,138.31,138.41,138.2,138.34,395693.0,131.3319,131.4268,131.2274,131.3603,395693.0
2019-10-18 11:00:00,138.35,138.36,137.92,137.96,687288.0,131.3698,131.3793,130.9615,130.9995,687288.0
2019-10-18 11:10:00,137.96,138.1,137.91,137.99,701063.0,130.9995,131.1325,130.952,131.028,701063.0
2019-10-18 11:20:00,137.98,138.19,137.96,138.19,534736.0,131.0185,131.2179,130.9995,131.2179,534736.0
2019-10-18 11:30:00,138.19,138.37,137.99,138.18,439459.0,131.2179,131.3888,131.028,131.2084,439459.0
2019-10-18 11:40:00,138.19,138.19,137.71,137.72,507500.0,131.2179,131.2179,130.7621,130.7716,507500.0
2019-10-18 11:50:00,137.72,137.72,137.03,137.07,918156.0,130.7716,130.7716,130.1164,130.1544,918156.0
2019-10-18 12:00:00,137.05,137.45,137.0,137.33,825999.0,130.1354,130.5152,130.088,130.4013,825999.0
2019-10-18 12:10:00,137.34,137.4,137.0,137.01,532120.0,130.4108,130.4678,130.088,130.0974,532120.0
2019-10-18 12:20:00,137.01,137.01,136.61,136.7,1119696.0,130.0974,130.0974,129.7176,129.8031,1119696.0
2019-10-18 12:30:00,136.69,136.93,136.56,136.86,685072.0,129.7936,130.0215,129.6701,129.955,685072.0
2019-10-18 12:40:00,136.86,137.09,136.8,137.03,933294.0,129.955,130.1734,129.898,130.1164,933294.0
2019-10-18 12:50:00,137.02,137.25,136.95,137.22,604133.0,130.1069,130.3253,130.0405,130.2969,604133.0
2019-10-18 13:00:00,137.22,137.65,137.16,137.61,482316.0,130.2969,130.7052,130.2399,130.6672,482316.0
2019-10-18 13:10:00,137.62,137.91,137.51,137.91,403595.0,130.6767,130.952,130.5722,130.952,403595.0
2019-10-18 13:20:00,137.91,137.95,137.76,137.79,394926.0,130.952,130.99,130.8096,130.8381,394926.0
2019-10-18 13:30:00,137.8,137.81,137.65,137.75,175994.0,130.8476,130.8571,130.7052,130.8001,175994.0
2019-10-18 13:40:00,137.76,138.11,137.72,138.11,415903.0,130.8096,131.1419,130.7716,131.1419,415903.0
2019-10-18 13:50:00,138.11,138.23,138.03,138.17,522037.0,131.1419,131.2559,131.066,131.1989,522037.0
2019-10-18 14:00:00,138.18,138.25,138.01,138.12,349118.0,131.2084,131.2749,131.047,131.1514,349118.0
2019-10-18 14:10:00,138.12,138.36,138.09,138.36,376580.0,131.1514,131.3793,131.123,131.3793,376580.0
2019-10-18 14:20:00,138.36,138.5,138.31,138.37,297140.0,131.3793,131.5123,131.3319,131.3888,297140.0
2019-10-18 14:30:00,138.38,138.41,138.18,138.19,206355.0,131.3983,131.4268,131.2084,131.2179,206355.0
2019-10-18 14:40:00,138.19,138.28,138.15,138.16,233581.0,131.2179,131.3034,131.1799,131.1894,233581.0
2019-10-18 14:50:00,138.16,138.2,138.07,138.13,309966.0,131.1894,131.2274,131.104,131.1609,309966.0
2019-10-18 15:00:00,138.14,138.24,138.12,138.16,292922.0,131.1704,131.2654,131.1514,131.1894,292922.0
2019-10-18 15:10:00,138.16,138.28,138.16,138.21,306484.0,131.1894,131.3034,131.1894,131.2369,306484.0
2019-10-18 15:20:00,138.21,138.25,138.08,138.1,329355.0,131.2369,131.2749,131.1135,131.1325,329355.0
2019-10-18 15:30:00,138.09,138.21,138.03,138.08,297581.0,131.123,131.2369,131.066,131.1135,297581.0
2019-10-18 15:40:00,138.08,138.08,137.8,137.83,571882.0,131.1135,131.1135,130.8476,130.8761,571882.0
2019-10-18 15:50:00,137.83,137.88,137.34,137.34,1947088.0,130.8761,130.9236,130.4108,130.4108,1947088.0
2019-10-21 09:30:00,138.49,138.51,137.85,137.94,1379755.0,131.5028,131.5218,130.8951,130.9805,1379755.0
2019-10-21 09:40:00,137.95,138.04,137.1,137.24,855254.0,130.99,131.0755,130.1829,130.3158,855254.0
2019-10-21 09:50:00,137.24,137.59,137.2,137.41,557267.0,130.3158,130.6482,130.2779,130.4773,557267.0
2019-10-21 10:00:00,137.38,137.51,137.06,137.07,591240.0,130.4488,130.5722,130.1449,130.1544,591240.0
2019-10-21 10:10:00,137.08,137.53,137.01,137.52,435264.0,130.1639,130.5912,130.0974,130.5817,435264.0
2019-10-21 10:20:00,137.52,137.85,137.46,137.75,483039.0,130.5817,130.8951,130.5247,130.8001,483039.0
2019-10-21 10:30:00,137.76,137.99,137.59,137.99,429758.0,130.8096,131.028,130.6482,131.028,429758.0
2019-10-21 10:40:00,137.99,138.11,137.72,137.79,384411.0,131.028,131.1419,130.7716,130.8381,384411.0
2019-10-21 10:50:00,137.8,137.97,137.79,137.92,312343.0,130.8476,131.009,130.8381,130.9615,312343.0
2019-10-21 11:00:00,137.92,137.97,137.77,137.78,402367.0,130.9615,131.009,130.8191,130.8286,402367.0
2019-10-21 11:10:00,137.78,137.93,137.76,137.76,267131.0,130.8286,130.971,130.8096,130.8096,267131.0
2019-10-21 11:20:00,137.77,138.0,137.73,137.84,288567.0,130.8191,131.0375,130.7811,130.8856,288567.0
2019-10-21 11:30:00,137.85,137.85,137.55,137.62,309861.0,130.8951,130.8951,130.6102,130.6767,309861.0
2019-10-21 11:40:00,137.62,137.69,137.5,137.51,234217.0,130.6767,130.7431,130.5627,130.5722,234217.0
2019-10-21 11:50:00,137.52,137.52,137.31,137.47,289443.0,130.5817,130.5817,130.3823,130.5342,289443.0
2019-10-21 12:00:00,137.47,137.65,137.39,137.65,236919.0,130.5342,130.7052,130.4583,130.7052,236919.0
2019-10-21 12:10:00,137.65,137.79,137.62,137.78,164154.0,130.7052,130.8381,130.6767,130.8286,164154.0
2019-10-21 12:20:00,137.79,137.86,137.74,137.84,253098.0,130.8381,130.9046,130.7906,130.8856,253098.0
2019-10-21 12:30:00,137.85,137.89,137.74,137.81,244793.0,130.8951,130.933,130.7906,130.8571,244793.0
2019-10-21 12:40:00,137.81,137.87,137.77,137.84,301515.0,130.8571,130.9141,130.8191,130.8856,301515.0
2019-10-21 12:50:00,137.84,137.96,137.84,137.9,303774.0,130.8856,130.9995,130.8856,130.9425,303774.0
2019-10-21 13:00:00,137.9,138.04,137.86,138.01,202911.0,130.9425,131.0755,130.9046,131.047,202911.0
2019-10-21 13:10:00,138.0,138.07,137.98,138.0,265461.0,131.0375,131.104,131.0185,131.0375,265461.0
2019-10-21 13:20:00,137.99,138.05,137.96,138.0,213128.0,131.028,131.085,130.9995,131.0375,213128.0
2019-10-21 13:30:00,138.0,138.04,137.96,138.02,154115.0,131.0375,131.0755,130.9995,131.0565,154115.0
2019-10-21 13:40:00,138.02,138.02,137.94,137.97,191472.0,131.0565,131.0565,130.9805,131.009,191472.0
2019-10-21 13:50:00,137.96,138.04,137.95,138.02,199358.0,130.9995,131.0755,130.99,131.0565,199358.0
2019-10-21 14:00:00,138.02,138.15,138.01,138.14,202959.0,131.0565,131.1799,131.047,131.1704,202959.0
2019-10-21 14:10:00,138.14,138.16,138.03,138.05,142757.0,131.1704,131.1894,131.066,131.085,142757.0
2019-10-21 14:20:00,138.06,138.11,138.02,138.04,142710.0,131.0945,131.1419,131.0565,131.0755,142710.0
2019-10-21 14:30:00,138.05,138.11,138.03,138.08,149725.0,131.085,131.1419,131.066,131.1135,149725.0
2019-10-21 14:40:00,138.08,138.13,138.07,138.11,149913.0,131.1135,131.1609,131.104,131.1419,149913.0
2019-10-21 14:50:00,138.11,138.13,138.03,138.11,184989.0,131.1419,131.1609,131.066,131.1419,184989.0
2019-10-21 15:00:00,138.11,138.2,138.07,138.13,293342.0,131.1419,131.2274,131.104,131.1609,293342.0
2019-10-21 15:10:00,138.13,138.29,138.12,138.28,251445.0,131.1609,131.3129,131.1514,131.3034,251445.0
2019-10-21 15:20:00,138.28,138.29,138.17,138.22,253068.0,131.3034,131.3129,131.1989,131.2464,253068.0
2019-10-21 15:30:00,138.21,138.27,138.13,138.15,362172.0,131.2369,131.2939,131.1609,131.1799,362172.0
2019-10-21 15:40:00,138.15,138.21,138.11,138.17,329772.0,131.1799,131.2369,131.1419,131.1989,329772.0
2019-10-21 15:50:00,138.18,138.5,138.15,138.43,1362022.0,131.2084,131.5123,131.1799,131.4458,1362022.0
2019-10-22 09:30:00,138.96,139.75,138.93,139.71,1470744.0,131.9491,132.6992,131.9206,132.6612,1470744.0
2019-10-22 09:40:00,139.7,140.01,139.31,139.37,1012095.0,132.6517,132.9461,132.2814,132.3384,1012095.0
2019-10-22 09:50:00,139.38,139.49,139.25,139.38,439527.0,132.3479,132.4523,132.2244,132.3479,439527.0
2019-10-22 10:00:00,139.39,139.54,139.25,139.31,476526.0,132.3574,132.4998,132.2244,132.2814,476526.0
2019-10-22 10:10:00,139.3,139.33,138.99,139.23,540854.0,132.2719,132.3004,131.9775,132.2054,540854.0
2019-10-22 10:20:00,139.22,139.32,139.07,139.22,555902.0,132.1959,132.2909,132.0535,132.1959,555902.0
2019-10-22 10:30:00,139.22,139.57,139.21,139.52,448863.0,132.1959,132.5283,132.1864,132.4808,448863.0
2019-10-22 10:40:00,139.51,139.53,139.16,139.28,387558.0,132.4713,132.4903,132.139,132.2529,387558.0
2019-10-22 10:50:00,139.29,139.35,138.98,139.03,316918.0,132.2624,132.3194,131.9681,132.0155,316918.0
2019-10-22 11:00:00,139.02,139.03,138.67,138.68,427932.0,132.006,132.0155,131.6737,131.6832,427932.0
2019-10-22 11:10:00,138.68,138.71,138.38,138.39,561487.0,131.6832,131.7117,131.3983,131.4078,561487.0
2019-10-22 11:20:00,138.4,138.43,137.99,138.09,655723.0,131.4173,131.4458,131.028,131.123,655723.0
2019-10-22 11:30:00,138.1,138.27,138.03,138.11,441339.0,131.1325,131.2939,131.066,131.1419,441339.0
2019-10-22 11:40:00,138.11,138.29,138.07,138.19,316108.0,131.1419,131.3129,131.104,131.2179,316108.0
2019-10-22 11:50:00,138.19,138.2,137.73,137.78,425007.0,131.2179,131.2274,130.7811,130.8286,425007.0
2019-10-22 12:00:00,137.78,138.08,137.71,138.08,467626.0,130.8286,131.1135,130.7621,131.1135,467626.0
2019-10-22 12:10:00,138.08,138.11,137.95,137.99,426633.0,131.1135,131.1419,130.99,131.028,426633.0
2019-10-22 12:20:00,137.99,138.01,137.81,137.88,449908.0,131.028,131.047,130.8571,130.9236,449908.0
2019-10-22 12:30:00,137.88,137.89,137.56,137.61,409937.0,130.9236,130.933,130.6197,130.6672,409937.0
2019-10-22 12:40:00,137.62,137.7,137.52,137.65,549604.0,130.6767,130.7526,130.5817,130.7052,549604.0
2019-10-22 12:50:00,137.65,137.93,137.56,137.93,407562.0,130.7052,130.971,130.6197,130.971,407562.0
2019-10-22 13:00:00,137.92,137.92,137.65,137.68,353811.0,130.9615,130.9615,130.7052,130.7336,353811.0
2019-10-22 13:10:00,137.68,137.7,137.49,137.61,354880.0,130.7336,130.7526,130.5532,130.6672,354880.0
2019-10-22 13:20:00,137.6,137.71,137.5,137.65,236139.0,130.6577,130.7621,130.5627,130.7052,236139.0
2019-10-22 13:30:00,137.65,137.68,137.51,137.56,251040.0,130.7052,130.7336,130.5722,130.6197,251040.0
2019-10-22 13:40:00,137.56,137.57,137.26,137.27,426166.0,130.6197,130.6292,130.3348,130.3443,426166.0
2019-10-22 13:50:00,137.26,137.27,137.03,137.25,382389.0,130.3348,130.3443,130.1164,130.3253,382389.0
2019-10-22 14:00:00,137.24,137.35,137.19,137.33,349297.0,130.3158,130.4203,130.2684,130.4013,349297.0
2019-10-22 14:10:00,137.33,137.5,137.21,137.5,470912.0,130.4013,130.5627,130.2874,130.5627,470912.0
2019-10-22 14:20:00,137.5,137.65,137.38,137.48,421827.0,130.5627,130.7052,130.4488,130.5437,421827.0
2019-10-22 14:30:00,137.49,137.53,137.21,137.37,616908.0,130.5532,130.5912,130.2874,130.4393,616908.0
2019-10-22 14:40:00,137.37,137.38,137.06,137.13,403174.0,130.4393,130.4488,130.1449,130.2114,403174.0
2019-10-22 14:50:00,137.12,137.18,136.95,137.06,701042.0,130.2019,130.2589,130.0405,130.1449,701042.0
2019-10-22 15:00:00,137.06,137.17,136.82,137.0,578371.0,130.1449,130.2494,129.917,130.088,578371.0
2019-10-22 15:10:00,137.0,137.05,136.8,136.91,640847.0,130.088,130.1354,129.898,130.0025,640847.0
2019-10-22 15:20:00,136.89,136.97,136.77,136.86,743139.0,129.9835,130.0595,129.8696,129.955,743139.0
2019-10-22 15:30:00,136.86,137.09,136.82,136.91,582505.0,129.955,130.1734,129.917,130.0025,582505.0
2019-10-22 15:40:00,136.91,136.99,136.5,136.56,970799.0,130.0025,130.0785,129.6132,129.6701,970799.0
2019-10-22 15:50:00,136.56,136.61,136.26,136.39,2140955.0,129.6701,129.7176,129.3853,129.5087,2140955.0
2019-10-23 09:30:00,136.7,136.88,135.81,136.86,1998065.0,129.8031,129.974,128.958,129.955,1998065.0
2019-10-23 09:40:00,136.86,136.99,136.36,136.38,754465.0,129.955,130.0785,129.4802,129.4992,754465.0
2019-10-23 09:50:00,136.38,136.62,136.28,136.4,698346.0,129.4992,129.7271,129.4043,129.5182,698346.0
2019-10-23 10:00:00,136.4,136.47,135.91,135.96,605990.0,129.5182,129.5847,129.0529,129.1004,605990.0
2019-10-23 10:10:00,135.96,136.01,135.61,135.78,643784.0,129.1004,129.1479,128.7681,128.9295,643784.0
2019-10-23 10:20:00,135.79,136.17,135.74,135.96,505381.0,128.939,129.2998,128.8915,129.1004,505381.0
2019-10-23 10:30:00,135.96,136.08,135.79,135.82,532634.0,129.1004,129.2144,128.939,128.9675,532634.0
2019-10-23 10:40:00,135.82,136.03,135.72,135.96,371223.0,128.9675,129.1669,128.8725,129.1004,371223.0
2019-10-23 10:50:00,135.95,136.24,135.88,135.94,487140.0,129.0909,129.3663,129.0245,129.0814,487140.0
2019-10-23 11:00:00,135.94,136.22,135.92,136.06,404992.0,129.0814,129.3473,129.0624,129.1954,404992.0
2019-10-23 11:10:00,136.07,136.37,135.95,136.24,436964.0,129.2049,129.4897,129.0909,129.3663,436964.0
2019-10-23 11:20:00,136.26,136.33,136.17,136.3,443019.0,129.3853,129.4518,129.2998,129.4233,443019.0
2019-10-23 11:30:00,136.3,136.38,136.1,136.22,293003.0,129.4233,129.4992,129.2334,129.3473,293003.0
2019-10-23 11:40:00,136.22,136.33,136.15,136.3,341063.0,129.3473,129.4518,129.2808,129.4233,341063.0
2019-10-23 11:50:00,136.3,136.35,136.02,136.05,338912.0,129.4233,129.4707,129.1574,129.1859,338912.0
2019-10-23 12:00:00,136.04,136.05,135.83,135.92,594679.0,129.1764,129.1859,128.977,129.0624,594679.0
2019-10-23 12:10:00,135.93,135.96,135.83,135.95,321230.0,129.0719,129.1004,128.977,129.0909,321230.0
2019-10-23 12:20:00,135.95,135.98,135.82,135.92,319147.0,129.0909,129.1194,128.9675,129.0624,319147.0
2019-10-23 12:30:00,135.91,136.14,135.86,136.14,323359.0,129.0529,129.2713,129.0055,129.2713,323359.0
2019-10-23 12:40:00,136.14,136.2,136.05,136.15,290153.0,129.2713,129.3283,129.1859,129.2808,290153.0
2019-10-23 12:50:00,136.14,136.21,136.05,136.14,387521.0,129.2713,129.3378,129.1859,129.2713,387521.0
2019-10-23 13:00:00,136.15,136.26,136.14,136.21,390949.0,129.2808,129.3853,129.2713,129.3378,390949.0
2019-10-23 13:10:00,136.21,136.23,135.97,136.13,440751.0,129.3378,129.3568,129.1099,129.2618,440751.0
2019-10-23 13:20:00,136.13,136.21,136.02,136.19,243249.0,129.2618,129.3378,129.1574,129.3188,243249.0
2019-10-23 13:30:00,136.19,136.25,136.1,136.24,315318.0,129.3188,129.3758,129.2334,129.3663,315318.0
2019-10-23 13:40:00,136.23,136.27,136.17,136.24,250528.0,129.3568,129.3948,129.2998,129.3663,250528.0
2019-10-23 13:50:00,136.25,136.25,136.17,136.22,274014.0,129.3758,129.3758,129.2998,129.3473,274014.0
2019-10-23 14:00:00,136.22,136.23,136.07,136.19,443877.0,129.3473,129.3568,129.2049,129.3188,443877.0
2019-10-23 14:10:00,136.19,136.2,135.97,136.03,400942.0,129.3188,129.3283,129.1099,129.1669,400942.0
2019-10-23 14:20:00,136.03,136.1,135.96,136.06,318716.0,129.1669,129.2334,129.1004,129.1954,318716.0
2019-10-23 14:30:00,136.05,136.25,136.02,136.18,300953.0,129.1859,129.3758,129.1574,129.3093,300953.0
2019-10-23 14:40:00,136.19,136.25,136.15,136.25,242536.0,129.3188,129.3758,129.2808,129.3758,242536.0
2019-10-23 14:50:00,136.24,136.26,136.15,136.24,331057.0,129.3663,129.3853,129.2808,129.3663,331057.0
2019-10-23 15:00:00,136.24,136.26,136.22,136.25,444020.0,129.3663,129.3853,129.3473,129.3758,444020.0
2019-10-23 15:10:00,136.25,136.25,136.15,136.24,327728.0,129.3758,129.3758,129.2808,129.3663,327728.0
2019-10-23 15:20:00,136.24,136.9,136.23,136.89,1042545.0,129.3663,129.993,129.3568,129.9835,1042545.0
2019-10-23 15:30:00,136.88,136.97,136.8,136.94,939852.0,129.974,130.0595,129.898,130.031,939852.0
2019-10-23 15:40:00,136.93,137.45,136.93,137.37,1627699.0,130.0215,130.5152,130.0215,130.4393,1627699.0
2019-10-23 15:50:00,137.36,137.41,137.0,137.25,2235793.0,130.4298,130.4773,130.088,130.3253,2235793.0
2019-10-24 09:30:00,139.11,140.09,138.72,139.78,4974843.0,132.0915,133.0221,131.7212,132.7277,4974843.0
2019-10-24 09:40:00,139.77,139.79,138.96,139.65,2109939.0,132.7182,132.7372,131.9491,132.6042,2109939.0
2019-10-24 09:50:00,139.64,139.79,139.09,139.37,1330647.0,132.5948,132.7372,132.0725,132.3384,1330647.0
2019-10-24 10:00:00,139.37,139.49,138.67,139.31,1499028.0,132.3384,132.4523,131.6737,132.2814,1499028.0
2019-10-24 10:10:00,139.31,139.84,139.3,139.81,1453910.0,132.2814,132.7847,132.2719,132.7562,1453910.0
2019-10-24 10:20:00,139.8,139.92,139.42,139.52,912396.0,132.7467,132.8606,132.3859,132.4808,912396.0
2019-10-24 10:30:00,139.52,139.55,139.07,139.29,749030.0,132.4808,132.5093,132.0535,132.2624,749030.0
2019-10-24 10:40:00,139.29,139.69,139.18,139.54,571189.0,132.2624,132.6422,132.158,132.4998,571189.0
2019-10-24 10:50:00,139.54,139.65,139.39,139.65,402320.0,132.4998,132.6042,132.3574,132.6042,402320.0
2019-10-24 11:00:00,139.65,139.82,139.32,139.65,775066.0,132.6042,132.7657,132.2909,132.6042,775066.0
2019-10-24 11:10:00,139.65,139.71,139.47,139.57,821688.0,132.6042,132.6612,132.4333,132.5283,821688.0
2019-10-24 11:20:00,139.56,139.8,139.51,139.76,408702.0,132.5188,132.7467,132.4713,132.7087,408702.0
2019-10-24 11:30:00,139.76,139.97,139.76,139.92,573065.0,132.7087,132.9081,132.7087,132.8606,573065.0
2019-10-24 11:40:00,139.92,140.16,139.87,140.0,1487274.0,132.8606,133.0885,132.8132,132.9366,1487274.0
2019-10-24 11:50:00,140.01,140.26,139.71,140.16,932313.0,132.9461,133.1835,132.6612,133.0885,932313.0
2019-10-24 12:00:00,140.17,140.32,139.96,140.1,896903.0,133.098,133.2404,132.8986,133.0315,896903.0
2019-10-24 12:10:00,140.09,140.11,139.59,139.8,652463.0,133.0221,133.041,132.5473,132.7467,652463.0
2019-10-24 12:20:00,139.8,139.98,139.72,139.97,400334.0,132.7467,132.9176,132.6707,132.9081,400334.0
2019-10-24 12:30:00,139.97,140.23,139.95,140.19,599241.0,132.9081,133.155,132.8891,133.117,599241.0
2019-10-24 12:40:00,140.19,140.33,140.15,140.25,395436.0,133.117,133.2499,133.079,133.174,395436.0
2019-10-24 12:50:00,140.25,140.42,140.24,140.36,561615.0,133.174,133.3354,133.1645,133.2784,561615.0
2019-10-24 13:00:00,140.37,140.4,140.19,140.21,445742.0,133.2879,133.3164,133.117,133.136,445742.0
2019-10-24 13:10:00,140.2,140.27,140.05,140.16,620106.0,133.1265,133.193,132.9841,133.0885,620106.0
2019-10-24 13:20:00,140.16,140.26,140.06,140.11,340792.0,133.0885,133.1835,132.9936,133.041,340792.0
2019-10-24 13:30:00,140.12,140.18,139.9,140.16,448614.0,133.0505,133.1075,132.8416,133.0885,448614.0
2019-10-24 13:40:00,140.16,140.2,140.03,140.09,295975.0,133.0885,133.1265,132.9651,133.0221,295975.0
2019-10-24 13:50:00,140.09,140.1,139.68,139.73,367789.0,133.0221,133.0315,132.6327,132.6802,367789.0
2019-10-24 14:00:00,139.74,140.02,139.64,139.99,350636.0,132.6897,132.9556,132.5948,132.9271,350636.0
2019-10-24 14:10:00,139.99,140.02,139.84,139.89,298564.0,132.9271,132.9556,132.7847,132.8321,298564.0
2019-10-24 14:20:00,139.89,140.0,139.82,139.97,217957.0,132.8321,132.9366,132.7657,132.9081,217957.0
2019-10-24 14:30:00,139.95,140.1,139.94,140.0,300214.0,132.8891,133.0315,132.8796,132.9366,300214.0
2019-10-24 14:40:00,140.0,140.08,139.99,140.0,258479.0,132.9366,133.0126,132.9271,132.9366,258479.0
2019-10-24 14:50:00,139.99,140.06,139.99,140.0,179706.0,132.9271,132.9936,132.9271,132.9366,179706.0
2019-10-24 15:00:00,140.0,140.09,139.96,139.96,296826.0,132.9366,133.0221,132.8986,132.8986,296826.0
2019-10-24 15:10:00,139.97,140.07,139.84,139.93,267006.0,132.9081,133.0031,132.7847,132.8701,267006.0
2019-10-24 15:20:00,139.92,140.04,139.9,139.94,234890.0,132.8606,132.9746,132.8416,132.8796,234890.0
2019-10-24 15:30:00,139.94,140.09,139.88,140.05,354709.0,132.8796,133.0221,132.8226,132.9841,354709.0
2019-10-24 15:40:00,140.05,140.05,139.71,139.78,479738.0,132.9841,132.9841,132.6612,132.7277,479738.0
2019-10-24 15:50:00,139.78,140.07,139.76,139.95,1356171.0,132.7277,133.0031,132.7087,132.8891,1356171.0
2019-10-25 09:30:00,139.35,139.87,139.34,139.76,1194360.0,132.3194,132.8132,132.3099,132.7087,1194360.0
2019-10-25 09:40:00,139.77,140.22,139.2,140.19,841476.0,132.7182,133.1455,132.177,133.117,841476.0
2019-10-25 09:50:00,140.21,140.38,140.06,140.31,821755.0,133.136,133.2974,132.9936,133.231,821755.0
2019-10-25 10:00:00,140.31,140.74,140.29,140.73,1037645.0,133.231,133.6393,133.212,133.6298,1037645.0
2019-10-25 10:10:00,140.74,141.07,140.57,140.71,1215373.0,133.6393,133.9526,133.4778,133.6108,1215373.0
2019-10-25 10:20:00,140.72,140.9,140.57,140.62,536349.0,133.6203,133.7912,133.4778,133.5253,536349.0
2019-10-25 10:30:00,140.64,140.81,140.59,140.71,448210.0,133.5443,133.7057,133.4968,133.6108,448210.0
2019-10-25 10:40:00,140.71,140.85,140.47,140.82,587105.0,133.6108,133.7437,133.3829,133.7152,587105.0
2019-10-25 10:50:00,140.84,140.87,140.73,140.77,488818.0,133.7342,133.7627,133.6298,133.6677,488818.0
2019-10-25 11:00:00,140.78,140.99,140.62,140.62,604403.0,133.6772,133.8766,133.5253,133.5253,604403.0
2019-10-25 11:10:00,140.62,141.09,140.6,141.01,620729.0,133.5253,133.9716,133.5063,133.8956,620729.0
2019-10-25 11:20:00,141.02,141.14,140.89,140.95,520773.0,133.9051,134.0191,133.7817,133.8387,520773.0
2019-10-25 11:30:00,140.95,141.02,140.73,140.95,398963.0,133.8387,133.9051,133.6298,133.8387,398963.0
2019-10-25 11:40:00,140.95,141.08,140.9,140.97,316481.0,133.8387,133.9621,133.7912,133.8577,316481.0
2019-10-25 11:50:00,140.97,141.07,140.82,140.86,322958.0,133.8577,133.9526,133.7152,133.7532,322958.0
2019-10-25 12:00:00,140.86,140.93,140.55,140.68,402674.0,133.7532,133.8197,133.4588,133.5823,402674.0
2019-10-25 12:10:00,140.68,140.78,140.61,140.75,235048.0,133.5823,133.6772,133.5158,133.6488,235048.0
2019-10-25 12:20:00,140.76,140.81,140.65,140.74,182647.0,133.6582,133.7057,133.5538,133.6393,182647.0
2019-10-25 12:30:00,140.74,140.76,140.59,140.66,226058.0,133.6393,133.6582,133.4968,133.5633,226058.0
2019-10-25 12:40:00,140.63,140.72,140.5,140.67,354951.0,133.5348,133.6203,133.4114,133.5728,354951.0
2019-10-25 12:50:00,140.68,140.71,140.57,140.62,209244.0,133.5823,133.6108,133.4778,133.5253,209244.0
2019-10-25 13:00:00,140.64,140.72,140.59,140.65,196780.0,133.5443,133.6203,133.4968,133.5538,196780.0
2019-10-25 13:10:00,140.66,140.86,140.65,140.84,270689.0,133.5633,133.7532,133.5538,133.7342,270689.0
2019-10-25 13:20:00,140.84,140.87,140.65,140.66,206281.0,133.7342,133.7627,133.5538,133.5633,206281.0
2019-10-25 13:30:00,140.66,140.66,140.5,140.61,294126.0,133.5633,133.5633,133.4114,133.5158,294126.0
2019-10-25 13:40:00,140.61,140.68,140.56,140.65,292811.0,133.5158,133.5823,133.4683,133.5538,292811.0
2019-10-25 13:50:00,140.65,140.72,140.56,140.56,156429.0,133.5538,133.6203,133.4683,133.4683,156429.0
2019-10-25 14:00:00,140.56,140.62,140.36,140.43,333236.0,133.4683,133.5253,133.2784,133.3449,333236.0
2019-10-25 14:10:00,140.43,140.51,140.4,140.46,169330.0,133.3449,133.4209,133.3164,133.3734,169330.0
2019-10-25 14:20:00,140.45,140.48,140.39,140.41,140772.0,133.3639,133.3924,133.3069,133.3259,140772.0
2019-10-25 14:30:00,140.41,140.42,140.18,140.28,273289.0,133.3259,133.3354,133.1075,133.2025,273289.0
2019-10-25 14:40:00,140.28,140.34,140.2,140.25,274124.0,133.2025,133.2594,133.1265,133.174,274124.0
2019-10-25 14:50:00,140.24,140.47,140.2,140.44,309765.0,133.1645,133.3829,133.1265,133.3544,309765.0
2019-10-25 15:00:00,140.43,140.45,140.32,140.34,241101.0,133.3449,133.3639,133.2404,133.2594,241101.0
2019-10-25 15:10:00,140.34,140.46,140.32,140.44,291863.0,133.2594,133.3734,133.2404,133.3544,291863.0
2019-10-25 15:20:00,140.46,140.59,140.44,140.46,359348.0,133.3734,133.4968,133.3544,133.3734,359348.0
2019-10-25 15:30:00,140.47,140.54,140.42,140.46,377322.0,133.3829,133.4493,133.3354,133.3734,377322.0
2019-10-25 15:40:00,140.46,140.47,140.35,140.36,348327.0,133.3734,133.3829,133.2689,133.2784,348327.0
2019-10-25 15:50:00,140.36,140.82,140.31,140.73,1963373.0,133.2784,133.7152,133.231,133.6298,1963373.0
2019-10-28 09:30:00,144.4,145.67,144.35,144.91,5837234.0,137.1146,138.3205,137.0671,137.5989,5837234.0
2019-10-28 09:40:00,144.91,145.07,144.37,144.72,2117476.0,137.5989,137.7508,137.0861,137.4185,2117476.0
2019-10-28 09:50:00,144.69,144.82,144.28,144.41,1169028.0,137.39,137.5134,137.0007,137.1241,1169028.0
2019-10-28 10:00:00,144.41,144.51,144.08,144.41,1182611.0,137.1241,137.219,136.8107,137.1241,1182611.0
2019-10-28 10:10:00,144.42,144.48,144.26,144.36,694645.0,137.1336,137.1906,136.9817,137.0766,694645.0
2019-10-28 10:20:00,144.36,144.48,144.31,144.35,558916.0,137.0766,137.1906,137.0291,137.0671,558916.0
2019-10-28 10:30:00,144.33,144.34,143.7,143.83,1295487.0,137.0481,137.0576,136.4499,136.5734,1295487.0
2019-10-28 10:40:00,143.82,144.01,143.76,143.83,680667.0,136.5639,136.7443,136.5069,136.5734,680667.0
2019-10-28 10:50:00,143.83,144.0,143.82,143.9,530091.0,136.5734,136.7348,136.5639,136.6398,530091.0
2019-10-28 11:00:00,143.89,144.0,143.78,143.83,438119.0,136.6303,136.7348,136.5259,136.5734,438119.0
2019-10-28 11:10:00,143.84,143.9,143.65,143.78,612449.0,136.5829,136.6398,136.4024,136.5259,612449.0
2019-10-28 11:20:00,143.79,143.87,143.64,143.76,414941.0,136.5354,136.6113,136.3929,136.5069,414941.0
2019-10-28 11:30:00,143.76,143.84,143.55,143.71,573661.0,136.5069,136.5829,136.3075,136.4594,573661.0
2019-10-28 11:40:00,143.72,144.26,143.68,144.11,630369.0,136.4689,136.9817,136.4309,136.8392,630369.0
2019-10-28 11:50:00,144.11,144.17,143.96,143.99,519241.0,136.8392,136.8962,136.6968,136.7253,519241.0
2019-10-28 12:00:00,144.0,144.02,143.7,143.72,339779.0,136.7348,136.7538,136.4499,136.4689,339779.0
2019-10-28 12:10:00,143.72,143.78,143.52,143.77,483760.0,136.4689,136.5259,136.279,136.5164,483760.0
2019-10-28 12:20:00,143.78,143.78,143.54,143.69,378312.0,136.5259,136.5259,136.298,136.4404,378312.0
2019-10-28 12:30:00,143.69,143.77,143.54,143.65,305101.0,136.4404,136.5164,136.298,136.4024,305101.0
2019-10-28 12:40:00,143.66,143.79,143.63,143.75,224611.0,136.4119,136.5354,136.3834,136.4974,224611.0
2019-10-28 12:50:00,143.75,143.82,143.55,143.6,240767.0,136.4974,136.5639,136.3075,136.355,240767.0
2019-10-28 13:00:00,143.6,143.67,143.51,143.64,295474.0,136.355,136.4214,136.2695,136.3929,295474.0
2019-10-28 13:10:00,143.64,143.92,143.62,143.92,411883.0,136.3929,136.6588,136.374,136.6588,411883.0
2019-10-28 13:20:00,143.92,144.09,143.83,144.06,335658.0,136.6588,136.8202,136.5734,136.7918,335658.0
2019-10-28 13:30:00,144.06,144.2,144.04,144.19,356132.0,136.7918,136.9247,136.7728,136.9152,356132.0
2019-10-28 13:40:00,144.19,144.34,144.18,144.29,418384.0,136.9152,137.0576,136.9057,137.0101,418384.0
2019-10-28 13:50:00,144.29,144.29,144.0,144.12,316384.0,137.0101,137.0101,136.7348,136.8487,316384.0
2019-10-28 14:00:00,144.11,144.18,144.04,144.06,348317.0,136.8392,136.9057,136.7728,136.7918,348317.0
2019-10-28 14:10:00,144.07,144.2,144.03,144.15,179430.0,136.8012,136.9247,136.7633,136.8772,179430.0
2019-10-28 14:20:00,144.16,144.26,144.14,144.23,233053.0,136.8867,136.9817,136.8677,136.9532,233053.0
2019-10-28 14:30:00,144.22,144.4,144.2,144.34,466167.0,136.9437,137.1146,136.9247,137.0576,466167.0
2019-10-28 14:40:00,144.32,144.34,144.23,144.27,277750.0,137.0386,137.0576,136.9532,136.9912,277750.0
2019-10-28 14:50:00,144.27,144.4,144.22,144.36,364196.0,136.9912,137.1146,136.9437,137.0766,364196.0
2019-10-28 15:00:00,144.35,144.4,144.21,144.27,558918.0,137.0671,137.1146,136.9342,136.9912,558918.0
2019-10-28 15:10:00,144.27,144.29,143.96,143.96,392127.0,136.9912,137.0101,136.6968,136.6968,392127.0
2019-10-28 15:20:00,143.97,144.2,143.96,144.11,366233.0,136.7063,136.9247,136.6968,136.8392,366233.0
2019-10-28 15:30:00,144.12,144.15,144.01,144.1,427857.0,136.8487,136.8772,136.7443,136.8297,427857.0
2019-10-28 15:40:00,144.1,144.15,144.04,144.09,387066.0,136.8297,136.8772,136.7728,136.8202,387066.0
2019-10-28 15:50:00,144.08,144.25,144.05,144.2,1343562.0,136.8107,136.9722,136.7823,136.9247,1343562.0
2019-10-29 09:30:00,144.07,144.5,143.81,144.23,1551698.0,136.8012,137.2096,136.5544,136.9532,1551698.0
2019-10-29 09:40:00,144.23,144.25,143.93,144.07,485655.0,136.9532,136.9722,136.6683,136.8012,485655.0
2019-10-29 09:50:00,144.07,144.33,144.06,144.08,578546.0,136.8012,137.0481,136.7918,136.8107,578546.0
2019-10-29 10:00:00,144.08,144.12,143.64,143.75,544587.0,136.8107,136.8487,136.3929,136.4974,544587.0
2019-10-29 10:10:00,143.76,143.95,143.73,143.75,349697.0,136.5069,136.6873,136.4784,136.4974,349697.0
2019-10-29 10:20:00,143.76,143.88,143.66,143.79,344103.0,136.5069,136.6208,136.4119,136.5354,344103.0
2019-10-29 10:30:00,143.78,144.0,143.63,143.81,442290.0,136.5259,136.7348,136.3834,136.5544,442290.0
2019-10-29 10:40:00,143.8,143.91,143.67,143.77,383433.0,136.5449,136.6493,136.4214,136.5164,383433.0
2019-10-29 10:50:00,143.77,143.77,143.31,143.42,578290.0,136.5164,136.5164,136.0796,136.184,578290.0
2019-10-29 11:00:00,143.43,143.72,143.43,143.52,373918.0,136.1935,136.4689,136.1935,136.279,373918.0
2019-10-29 11:10:00,143.53,143.57,143.26,143.31,373013.0,136.2885,136.3265,136.0321,136.0796,373013.0
2019-10-29 11:20:00,143.31,143.32,142.9,143.03,492448.0,136.0796,136.0891,135.6903,135.8137,492448.0
2019-10-29 11:30:00,143.04,143.28,142.96,143.14,391410.0,135.8232,136.0511,135.7473,135.9182,391410.0
2019-10-29 11:40:00,143.14,143.39,143.12,143.33,225049.0,135.9182,136.1556,135.8992,136.0986,225049.0
2019-10-29 11:50:00,143.33,143.52,143.07,143.16,401453.0,136.0986,136.279,135.8517,135.9372,401453.0
2019-10-29 12:00:00,143.16,143.41,143.05,143.22,412388.0,135.9372,136.1745,135.8327,135.9941,412388.0
2019-10-29 12:10:00,143.23,143.4,143.16,143.36,222783.0,136.0036,136.1651,135.9372,136.1271,222783.0
2019-10-29 12:20:00,143.35,143.63,143.33,143.56,268135.0,136.1176,136.3834,136.0986,136.317,268135.0
2019-10-29 12:30:00,143.57,143.73,143.55,143.61,283568.0,136.3265,136.4784,136.3075,136.3645,283568.0
2019-10-29 12:40:00,143.6,143.62,143.47,143.55,215502.0,136.355,136.374,136.2315,136.3075,215502.0
2019-10-29 12:50:00,143.54,143.63,143.48,143.53,113441.0,136.298,136.3834,136.241,136.2885,113441.0
2019-10-29 13:00:00,143.53,143.61,143.45,143.49,142446.0,136.2885,136.3645,136.2125,136.2505,142446.0
2019-10-29 13:10:00,143.5,143.56,143.36,143.43,149014.0,136.26,136.317,136.1271,136.1935,149014.0
2019-10-29 13:20:00,143.43,143.48,143.07,143.1,242912.0,136.1935,136.241,135.8517,135.8802,242912.0
2019-10-29 13:30:00,143.1,143.16,142.79,142.88,482300.0,135.8802,135.9372,135.5858,135.6713,482300.0
2019-10-29 13:40:00,142.88,142.99,142.83,142.89,280791.0,135.6713,135.7757,135.6238,135.6808,280791.0
2019-10-29 13:50:00,142.89,142.94,142.81,142.85,196109.0,135.6808,135.7283,135.6048,135.6428,196109.0
2019-10-29 14:00:00,142.85,142.97,142.65,142.95,316636.0,135.6428,135.7567,135.4529,135.7378,316636.0
2019-10-29 14:10:00,142.95,142.98,142.77,142.86,211701.0,135.7378,135.7662,135.5668,135.6523,211701.0
2019-10-29 14:20:00,142.87,142.96,142.76,142.84,274059.0,135.6618,135.7473,135.5573,135.6333,274059.0
2019-10-29 14:30:00,142.85,142.94,142.77,142.91,256360.0,135.6428,135.7283,135.5668,135.6998,256360.0
2019-10-29 14:40:00,142.92,143.08,142.86,143.04,257866.0,135.7093,135.8612,135.6523,135.8232,257866.0
2019-10-29 14:50:00,143.04,143.15,143.01,143.09,219880.0,135.8232,135.9277,135.7947,135.8707,219880.0
2019-10-29 15:00:00,143.09,143.15,142.97,143.02,248561.0,135.8707,135.9277,135.7567,135.8042,248561.0
2019-10-29 15:10:00,143.02,143.23,143.02,143.22,265845.0,135.8042,136.0036,135.8042,135.9941,265845.0
2019-10-29 15:20:00,143.22,143.27,142.94,142.95,283731.0,135.9941,136.0416,135.7283,135.7378,283731.0
2019-10-29 15:30:00,142.96,143.07,142.81,142.82,459133.0,135.7473,135.8517,135.6048,135.6143,459133.0
2019-10-29 15:40:00,142.82,143.0,142.75,142.87,559397.0,135.6143,135.7852,135.5478,135.6618,559397.0
2019-10-29 15:50:00,142.89,142.91,142.73,142.81,941830.0,135.6808,135.6998,135.5289,135.6048,941830.0
2019-10-30 09:30:00,143.45,143.72,143.07,143.25,1159603.0,136.2125,136.4689,135.8517,136.0226,1159603.0
2019-10-30 09:40:00,143.25,143.47,143.11,143.26,464525.0,136.0226,136.2315,135.8897,136.0321,464525.0
2019-10-30 09:50:00,143.26,143.39,143.2,143.32,345548.0,136.0321,136.1556,135.9751,136.0891,345548.0
2019-10-30 10:00:00,143.31,143.44,142.79,143.05,905444.0,136.0796,136.203,135.5858,135.8327,905444.0
2019-10-30 10:10:00,143.03,143.29,143.0,143.28,267827.0,135.8137,136.0606,135.7852,136.0511,267827.0
2019-10-30 10:20:00,143.27,143.6,143.21,143.54,417812.0,136.0416,136.355,135.9846,136.298,417812.0
2019-10-30 10:30:00,143.54,143.59,143.28,143.5,273105.0,136.298,136.3455,136.0511,136.26,273105.0
2019-10-30 10:40:00,143.5,143.89,143.48,143.81,403921.0,136.26,136.6303,136.241,136.5544,403921.0
2019-10-30 10:50:00,143.81,143.85,143.72,143.8,259156.0,136.5544,136.5923,136.4689,136.5449,259156.0
2019-10-30 11:00:00,143.79,143.81,143.57,143.7,429505.0,136.5354,136.5544,136.3265,136.4499,429505.0
2019-10-30 11:10:00,143.7,143.86,143.65,143.65,289426.0,136.4499,136.6018,136.4024,136.4024,289426.0
2019-10-30 11:20:00,143.66,143.69,143.5,143.63,204144.0,136.4119,136.4404,136.26,136.3834,204144.0
2019-10-30 11:30:00,143.63,143.72,143.57,143.61,196116.0,136.3834,136.4689,136.3265,136.3645,196116.0
2019-10-30 11:40:00,143.6,143.75,143.56,143.75,239981.0,136.355,136.4974,136.317,136.4974,239981.0
2019-10-30 11:50:00,143.75,143.76,143.57,143.63,176921.0,136.4974,136.5069,136.3265,136.3834,176921.0
2019-10-30 12:00:00,143.63,143.76,143.55,143.75,182256.0,136.3834,136.5069,136.3075,136.4974,182256.0
2019-10-30 12:10:00,143.74,143.82,143.72,143.78,158951.0,136.4879,136.5639,136.4689,136.5259,158951.0
2019-10-30 12:20:00,143.79,143.88,143.68,143.72,157958.0,136.5354,136.6208,136.4309,136.4689,157958.0
2019-10-30 12:30:00,143.73,143.88,143.7,143.83,137332.0,136.4784,136.6208,136.4499,136.5734,137332.0
2019-10-30 12:40:00,143.84,143.91,143.82,143.87,146521.0,136.5829,136.6493,136.5639,136.6113,146521.0
2019-10-30 12:50:00,143.86,143.9,143.7,143.72,157059.0,136.6018,136.6398,136.4499,136.4689,157059.0
2019-10-30 13:00:00,143.72,143.73,143.61,143.71,132305.0,136.4689,136.4784,136.3645,136.4594,132305.0
2019-10-30 13:10:00,143.71,143.84,143.67,143.81,176639.0,136.4594,136.5829,136.4214,136.5544,176639.0
2019-10-30 13:20:00,143.81,143.84,143.7,143.72,131801.0,136.5544,136.5829,136.4499,136.4689,131801.0
2019-10-30 13:30:00,143.72,143.74,143.59,143.63,131993.0,136.4689,136.4879,136.3455,136.3834,131993.0
2019-10-30 13:40:00,143.64,143.85,143.56,143.56,226098.0,136.3929,136.5923,136.317,136.317,226098.0
2019-10-30 13:50:00,143.55,143.59,143.39,143.46,211330.0,136.3075,136.3455,136.1556,136.222,211330.0
2019-10-30 14:00:00,143.45,143.63,143.2,143.53,423214.0,136.2125,136.3834,135.9751,136.2885,423214.0
2019-10-30 14:10:00,143.52,143.91,143.5,143.82,340718.0,136.279,136.6493,136.26,136.5639,340718.0
2019-10-30 14:20:00,143.85,143.89,143.72,143.73,173372.0,136.5923,136.6303,136.4689,136.4784,173372.0
2019-10-30 14:30:00,143.72,143.8,143.44,143.51,339481.0,136.4689,136.5449,136.203,136.2695,339481.0
2019-10-30 14:40:00,143.52,143.87,143.52,143.86,399999.0,136.279,136.6113,136.279,136.6018,399999.0
2019-10-30 14:50:00,143.86,144.31,143.85,144.19,737223.0,136.6018,137.0291,136.5923,136.9152,737223.0
2019-10-30 15:00:00,144.19,144.48,144.17,144.42,466813.0,136.9152,137.1906,136.8962,137.1336,466813.0
2019-10-30 15:10:00,144.41,144.7,144.41,144.66,500576.0,137.1241,137.3995,137.1241,137.3615,500576.0
2019-10-30 15:20:00,144.67,145.0,144.6,144.6,551682.0,137.371,137.6843,137.3045,137.3045,551682.0
2019-10-30 15:30:00,144.59,144.73,144.57,144.6,342638.0,137.295,137.4279,137.276,137.3045,342638.0
2019-10-30 15:40:00,144.6,144.7,144.58,144.59,445694.0,137.3045,137.3995,137.2855,137.295,445694.0
2019-10-30 15:50:00,144.6,144.78,144.46,144.56,1100280.0,137.3045,137.4754,137.1716,137.2665,1100280.0
2019-10-31 09:30:00,144.72,144.97,144.45,144.61,1232334.0,137.4185,137.6558,137.1621,137.314,1232334.0
2019-10-31 09:40:00,144.6,144.61,144.06,144.16,660723.0,137.3045,137.314,136.7918,136.8867,660723.0
2019-10-31 09:50:00,144.16,144.37,143.9,144.09,440150.0,136.8867,137.0861,136.6398,136.8202,440150.0
2019-10-31 10:00:00,144.08,144.13,143.9,144.06,372435.0,136.8107,136.8582,136.6398,136.7918,372435.0
2019-10-31 10:10:00,144.06,144.06,143.69,143.93,397869.0,136.7918,136.7918,136.4404,136.6683,397869.0
2019-10-31 10:20:00,143.93,144.04,143.61,144.0,382708.0,136.6683,136.7728,136.3645,136.7348,382708.0
2019-10-31 10:30:00,143.99,144.0,143.55,143.64,293407.0,136.7253,136.7348,136.3075,136.3929,293407.0
2019-10-31 10:40:00,143.64,144.07,143.59,144.02,437641.0,136.3929,136.8012,136.3455,136.7538,437641.0
2019-10-31 10:50:00,144.02,144.24,143.99,144.21,346930.0,136.7538,136.9627,136.7253,136.9342,346930.0
2019-10-31 11:00:00,144.22,144.52,144.12,144.45,358972.0,136.9437,137.2285,136.8487,137.1621,358972.0
2019-10-31 11:10:00,144.46,144.47,144.12,144.14,270355.0,137.1716,137.1811,136.8487,136.8677,270355.0
2019-10-31 11:20:00,144.16,144.28,143.98,144.0,268886.0,136.8867,137.0007,136.7158,136.7348,268886.0
2019-10-31 11:30:00,143.99,144.07,143.76,144.01,292052.0,136.7253,136.8012,136.5069,136.7443,292052.0
2019-10-31 11:40:00,144.01,144.13,143.95,144.0,211115.0,136.7443,136.8582,136.6873,136.7348,211115.0
2019-10-31 11:50:00,143.99,144.1,143.87,143.88,256061.0,136.7253,136.8297,136.6113,136.6208,256061.0
2019-10-31 12:00:00,143.87,143.99,143.72,143.97,360783.0,136.6113,136.7253,136.4689,136.7063,360783.0
2019-10-31 12:10:00,143.97,144.06,143.87,143.87,255296.0,136.7063,136.7918,136.6113,136.6113,255296.0
2019-10-31 12:20:00,143.87,143.95,143.78,143.92,139306.0,136.6113,136.6873,136.5259,136.6588,139306.0
2019-10-31 12:30:00,143.92,143.93,143.68,143.72,199641.0,136.6588,136.6683,136.4309,136.4689,199641.0
2019-10-31 12:40:00,143.72,143.73,143.46,143.51,303773.0,136.4689,136.4784,136.222,136.2695,303773.0
2019-10-31 12:50:00,143.5,143.65,143.46,143.58,262653.0,136.26,136.4024,136.222,136.336,262653.0
2019-10-31 13:00:00,143.58,143.77,143.51,143.75,246691.0,136.336,136.5164,136.2695,136.4974,246691.0
2019-10-31 13:10:00,143.74,143.77,143.52,143.57,293001.0,136.4879,136.5164,136.279,136.3265,293001.0
2019-10-31 13:20:00,143.58,143.74,143.57,143.74,204544.0,136.336,136.4879,136.3265,136.4879,204544.0
2019-10-31 13:30:00,143.74,143.95,143.68,143.88,218880.0,136.4879,136.6873,136.4309,136.6208,218880.0
2019-10-31 13:40:00,143.88,143.91,143.65,143.65,198240.0,136.6208,136.6493,136.4024,136.4024,198240.0
2019-10-31 13:50:00,143.65,143.73,143.6,143.6,135628.0,136.4024,136.4784,136.355,136.355,135628.0
2019-10-31 14:00:00,143.6,143.6,143.41,143.44,271409.0,136.355,136.355,136.1745,136.203,271409.0
2019-10-31 14:10:00,143.44,143.51,143.37,143.45,198821.0,136.203,136.2695,136.1366,136.2125,198821.0
2019-10-31 14:20:00,143.46,143.6,143.42,143.55,139079.0,136.222,136.355,136.184,136.3075,139079.0
2019-10-31 14:30:00,143.54,143.62,143.38,143.39,213990.0,136.298,136.374,136.1461,136.1556,213990.0
2019-10-31 14:40:00,143.39,143.4,143.13,143.28,274646.0,136.1556,136.1651,135.9087,136.0511,274646.0
2019-10-31 14:50:00,143.28,143.31,143.18,143.29,315288.0,136.0511,136.0796,135.9562,136.0606,315288.0
2019-10-31 15:00:00,143.3,143.4,143.24,143.29,388988.0,136.0701,136.1651,136.0131,136.0606,388988.0
2019-10-31 15:10:00,143.28,143.36,143.16,143.35,447651.0,136.0511,136.1271,135.9372,136.1176,447651.0
2019-10-31 15:20:00,143.35,143.35,143.27,143.29,246433.0,136.1176,136.1176,136.0416,136.0606,246433.0
2019-10-31 15:30:00,143.3,143.5,143.28,143.38,607890.0,136.0701,136.26,136.0511,136.1461,607890.0
2019-10-31 15:40:00,143.38,143.42,143.24,143.25,530949.0,136.1461,136.184,136.0131,136.0226,530949.0
2019-10-31 15:50:00,143.25,143.5,142.99,143.39,2474612.0,136.0226,136.26,135.7757,136.1556,2474612.0
2019-11-01 09:30:00,144.26,144.42,143.48,143.67,1296633.0,136.9817,137.1336,136.241,136.4214,1296633.0
2019-11-01 09:40:00,143.66,143.81,143.53,143.71,664946.0,136.4119,136.5544,136.2885,136.4594,664946.0
2019-11-01 09:50:00,143.71,143.85,143.23,143.28,678193.0,136.4594,136.5923,136.0036,136.0511,678193.0
2019-11-01 10:00:00,143.28,143.82,143.03,143.78,900637.0,136.0511,136.5639,135.8137,136.5259,900637.0
2019-11-01 10:10:00,143.79,143.84,143.63,143.66,495541.0,136.5354,136.5829,136.3834,136.4119,495541.0
2019-11-01 10:20:00,143.66,143.82,143.56,143.61,428778.0,136.4119,136.5639,136.317,136.3645,428778.0
2019-11-01 10:30:00,143.6,143.67,143.4,143.47,344305.0,136.355,136.4214,136.1651,136.2315,344305.0
2019-11-01 10:40:00,143.47,143.61,143.43,143.51,297320.0,136.2315,136.3645,136.1935,136.2695,297320.0
2019-11-01 10:50:00,143.5,143.59,143.44,143.52,340863.0,136.26,136.3455,136.203,136.279,340863.0
2019-11-01 11:00:00,143.52,143.53,143.36,143.5,263528.0,136.279,136.2885,136.1271,136.26,263528.0
2019-11-01 11:10:00,143.51,143.71,143.47,143.63,354466.0,136.2695,136.4594,136.2315,136.3834,354466.0
2019-11-01 11:20:00,143.64,143.65,143.42,143.47,358390.0,136.3929,136.4024,136.184,136.2315,358390.0
2019-11-01 11:30:00,143.48,143.53,143.32,143.39,232062.0,136.241,136.2885,136.0891,136.1556,232062.0
2019-11-01 11:40:00,143.39,143.43,143.34,143.43,237611.0,136.1556,136.1935,136.1081,136.1935,237611.0
2019-11-01 11:50:00,143.43,143.43,143.32,143.41,228205.0,136.1935,136.1935,136.0891,136.1745,228205.0
2019-11-01 12:00:00,143.42,143.43,143.1,143.13,282039.0,136.184,136.1935,135.8802,135.9087,282039.0
2019-11-01 12:10:00,143.13,143.15,142.96,143.12,476791.0,135.9087,135.9277,135.7473,135.8992,476791.0
2019-11-01 12:20:00,143.12,143.3,143.09,143.27,273915.0,135.8992,136.0701,135.8707,136.0416,273915.0
2019-11-01 12:30:00,143.27,143.28,143.13,143.14,247999.0,136.0416,136.0511,135.9087,135.9182,247999.0
2019-11-01 12:40:00,143.14,143.21,143.12,143.18,227422.0,135.9182,135.9846,135.8992,135.9562,227422.0
2019-11-01 12:50:00,143.17,143.21,142.99,143.02,237181.0,135.9467,135.9846,135.7757,135.8042,237181.0
2019-11-01 13:00:00,143.03,143.21,142.98,143.18,208202.0,135.8137,135.9846,135.7662,135.9562,208202.0
2019-11-01 13:10:00,143.17,143.24,143.02,143.03,451868.0,135.9467,136.0131,135.8042,135.8137,451868.0
2019-11-01 13:20:00,143.03,143.12,143.01,143.1,364711.0,135.8137,135.8992,135.7947,135.8802,364711.0
2019-11-01 13:30:00,143.1,143.21,143.07,143.14,546257.0,135.8802,135.9846,135.8517,135.9182,546257.0
2019-11-01 13:40:00,143.13,143.34,143.1,143.29,412431.0,135.9087,136.1081,135.8802,136.0606,412431.0
2019-11-01 13:50:00,143.28,143.35,143.26,143.33,308322.0,136.0511,136.1176,136.0321,136.0986,308322.0
2019-11-01 14:00:00,143.33,143.36,143.23,143.31,309216.0,136.0986,136.1271,136.0036,136.0796,309216.0
2019-11-01 14:10:00,143.31,143.36,143.22,143.25,353041.0,136.0796,136.1271,135.9941,136.0226,353041.0
2019-11-01 14:20:00,143.25,143.37,143.24,143.32,347998.0,136.0226,136.1366,136.0131,136.0891,347998.0
2019-11-01 14:30:00,143.31,143.34,143.23,143.31,220887.0,136.0796,136.1081,136.0036,136.0796,220887.0
2019-11-01 14:40:00,143.31,143.35,143.28,143.31,301188.0,136.0796,136.1176,136.0511,136.0796,301188.0
2019-11-01 14:50:00,143.32,143.38,143.23,143.38,338144.0,136.0891,136.1461,136.0036,136.1461,338144.0
2019-11-01 15:00:00,143.37,143.38,143.19,143.34,319891.0,136.1366,136.1461,135.9656,136.1081,319891.0
2019-11-01 15:10:00,143.34,143.45,143.33,143.42,492624.0,136.1081,136.2125,136.0986,136.184,492624.0
2019-11-01 15:20:00,143.42,143.45,143.34,143.44,335606.0,136.184,136.2125,136.1081,136.203,335606.0
2019-11-01 15:30:00,143.44,143.56,143.4,143.52,677729.0,136.203,136.317,136.1651,136.279,677729.0
2019-11-01 15:40:00,143.54,143.64,143.35,143.41,754019.0,136.298,136.3929,136.1176,136.1745,754019.0
2019-11-01 15:50:00,143.41,143.75,143.18,143.72,3607992.0,136.1745,136.4974,135.9562,136.4689,3607992.0
2019-11-04 09:30:00,144.83,145.0,144.26,144.56,1383785.0,137.5229,137.6843,136.9817,137.2665,1383785.0
2019-11-04 09:40:00,144.56,144.65,144.22,144.25,508477.0,137.2665,137.352,136.9437,136.9722,508477.0
2019-11-04 09:50:00,144.25,144.49,144.22,144.42,337939.0,136.9722,137.2001,136.9437,137.1336,337939.0
2019-11-04 10:00:00,144.41,144.43,144.16,144.29,408567.0,137.1241,137.1431,136.8867,137.0101,408567.0
2019-11-04 10:10:00,144.29,144.41,144.18,144.3,389127.0,137.0101,137.1241,136.9057,137.0196,389127.0
2019-11-04 10:20:00,144.3,144.64,144.24,144.6,365363.0,137.0196,137.3425,136.9627,137.3045,365363.0
2019-11-04 10:30:00,144.61,144.73,144.39,144.47,426959.0,137.314,137.4279,137.1051,137.1811,426959.0
2019-11-04 10:40:00,144.47,144.64,144.44,144.47,228757.0,137.1811,137.3425,137.1526,137.1811,228757.0
2019-11-04 10:50:00,144.48,144.54,144.37,144.43,243497.0,137.1906,137.2475,137.0861,137.1431,243497.0
2019-11-04 11:00:00,144.44,144.55,144.39,144.53,373990.0,137.1526,137.257,137.1051,137.238,373990.0
2019-11-04 11:10:00,144.53,144.58,144.4,144.45,253046.0,137.238,137.2855,137.1146,137.1621,253046.0
2019-11-04 11:20:00,144.46,144.62,144.44,144.52,222403.0,137.1716,137.3235,137.1526,137.2285,222403.0
2019-11-04 11:30:00,144.52,144.74,144.5,144.59,287032.0,137.2285,137.4374,137.2096,137.295,287032.0
2019-11-04 11:40:00,144.59,144.75,144.55,144.74,250647.0,137.295,137.4469,137.257,137.4374,250647.0
2019-11-04 11:50:00,144.74,144.75,144.6,144.6,278705.0,137.4374,137.4469,137.3045,137.3045,278705.0
2019-11-04 12:00:00,144.6,144.71,144.52,144.63,238712.0,137.3045,137.409,137.2285,137.333,238712.0
2019-11-04 12:10:00,144.64,144.71,144.62,144.67,197799.0,137.3425,137.409,137.3235,137.371,197799.0
2019-11-04 12:20:00,144.68,144.68,144.57,144.65,176103.0,137.3805,137.3805,137.276,137.352,176103.0
2019-11-04 12:30:00,144.65,144.7,144.6,144.63,202461.0,137.352,137.3995,137.3045,137.333,202461.0
2019-11-04 12:40:00,144.63,144.8,144.63,144.74,279244.0,137.333,137.4944,137.333,137.4374,279244.0
2019-11-04 12:50:00,144.74,144.8,144.66,144.76,204089.0,137.4374,137.4944,137.3615,137.4564,204089.0
2019-11-04 13:00:00,144.77,144.8,144.7,144.72,170816.0,137.4659,137.4944,137.3995,137.4185,170816.0
2019-11-04 13:10:00,144.72,144.8,144.69,144.75,197017.0,137.4185,137.4944,137.39,137.4469,197017.0
2019-11-04 13:20:00,144.76,144.81,144.71,144.74,238894.0,137.4564,137.5039,137.409,137.4374,238894.0
2019-11-04 13:30:00,144.74,144.75,144.66,144.69,122625.0,137.4374,137.4469,137.3615,137.39,122625.0
2019-11-04 13:40:00,144.69,144.79,144.68,144.76,178501.0,137.39,137.4849,137.3805,137.4564,178501.0
2019-11-04 13:50:00,144.76,144.77,144.62,144.65,254550.0,137.4564,137.4659,137.3235,137.352,254550.0
2019-11-04 14:00:00,144.65,144.67,144.56,144.64,273951.0,137.352,137.371,137.2665,137.3425,273951.0
2019-11-04 14:10:00,144.64,144.69,144.62,144.63,161709.0,137.3425,137.39,137.3235,137.333,161709.0
2019-11-04 14:20:00,144.63,144.64,144.51,144.53,253435.0,137.333,137.3425,137.219,137.238,253435.0
2019-11-04 14:30:00,144.52,144.61,144.5,144.55,180365.0,137.2285,137.314,137.2096,137.257,180365.0
2019-11-04 14:40:00,144.55,144.57,144.48,144.53,176082.0,137.257,137.276,137.1906,137.238,176082.0
2019-11-04 14:50:00,144.53,144.56,144.37,144.39,267452.0,137.238,137.2665,137.0861,137.1051,267452.0
2019-11-04 15:00:00,144.39,144.46,144.37,144.41,178916.0,137.1051,137.1716,137.0861,137.1241,178916.0
2019-11-04 15:10:00,144.42,144.42,144.26,144.33,229703.0,137.1336,137.1336,136.9817,137.0481,229703.0
2019-11-04 15:20:00,144.33,144.44,144.26,144.32,256224.0,137.0481,137.1526,136.9817,137.0386,256224.0
2019-11-04 15:30:00,144.31,144.42,144.26,144.31,275406.0,137.0291,137.1336,136.9817,137.0291,275406.0
2019-11-04 15:40:00,144.31,144.51,144.31,144.49,328802.0,137.0291,137.219,137.0291,137.2001,328802.0
2019-11-04 15:50:00,144.49,144.72,144.38,144.52,1206586.0,137.2001,137.4185,137.0956,137.2285,1206586.0
2019-11-05 09:30:00,144.99,145.02,144.47,144.63,1261567.0,137.6748,137.7033,137.1811,137.333,1261567.0
2019-11-05 09:40:00,144.62,144.7,144.23,144.41,653431.0,137.3235,137.3995,136.9532,137.1241,653431.0
2019-11-05 09:50:00,144.43,144.51,144.33,144.42,387772.0,137.1431,137.219,137.0481,137.1336,387772.0
2019-11-05 10:00:00,144.42,144.68,144.06,144.19,655124.0,137.1336,137.3805,136.7918,136.9152,655124.0
2019-11-05 10:10:00,144.16,144.2,143.9,144.06,469566.0,136.8867,136.9247,136.6398,136.7918,469566.0
2019-11-05 10:20:00,144.06,144.25,144.04,144.17,300673.0,136.7918,136.9722,136.7728,136.8962,300673.0
2019-11-05 10:30:00,144.16,144.46,144.12,144.4,318085.0,136.8867,137.1716,136.8487,137.1146,318085.0
2019-11-05 10:40:00,144.39,144.4,144.11,144.22,225637.0,137.1051,137.1146,136.8392,136.9437,225637.0
2019-11-05 10:50:00,144.23,144.35,144.07,144.13,227998.0,136.9532,137.0671,136.8012,136.8582,227998.0
2019-11-05 11:00:00,144.15,144.42,144.11,144.34,325929.0,136.8772,137.1336,136.8392,137.0576,325929.0
2019-11-05 11:10:00,144.34,144.56,144.31,144.44,227675.0,137.0576,137.2665,137.0291,137.1526,227675.0
2019-11-05 11:20:00,144.44,144.57,144.37,144.55,201678.0,137.1526,137.276,137.0861,137.257,201678.0
2019-11-05 11:30:00,144.55,144.64,144.48,144.5,222907.0,137.257,137.3425,137.1906,137.2096,222907.0
2019-11-05 11:40:00,144.5,144.53,144.28,144.35,298702.0,137.2096,137.238,137.0007,137.0671,298702.0
2019-11-05 11:50:00,144.35,144.55,144.33,144.54,137989.0,137.0671,137.257,137.0481,137.2475,137989.0
2019-11-05 12:00:00,144.53,144.65,144.49,144.55,276722.0,137.238,137.352,137.2001,137.257,276722.0
2019-11-05 12:10:00,144.56,144.57,144.38,144.44,149790.0,137.2665,137.276,137.0956,137.1526,149790.0
2019-11-05 12:20:00,144.44,144.52,144.36,144.5,154767.0,137.1526,137.2285,137.0766,137.2096,154767.0
2019-11-05 12:30:00,144.49,144.54,144.43,144.51,118662.0,137.2001,137.2475,137.1431,137.219,118662.0
2019-11-05 12:40:00,144.52,144.72,144.51,144.64,213316.0,137.2285,137.4185,137.219,137.3425,213316.0
2019-11-05 12:50:00,144.64,144.73,144.62,144.7,220800.0,137.3425,137.4279,137.3235,137.3995,220800.0
2019-11-05 13:00:00,144.7,144.76,144.6,144.65,337399.0,137.3995,137.4564,137.3045,137.352,337399.0
2019-11-05 13:10:00,144.66,144.73,144.64,144.67,160112.0,137.3615,137.4279,137.3425,137.371,160112.0
2019-11-05 13:20:00,144.67,144.72,144.64,144.64,173008.0,137.371,137.4185,137.3425,137.3425,173008.0
2019-11-05 13:30:00,144.65,144.65,144.46,144.49,234161.0,137.352,137.352,137.1716,137.2001,234161.0
2019-11-05 13:40:00,144.5,144.57,144.47,144.56,140586.0,137.2096,137.276,137.1811,137.2665,140586.0
2019-11-05 13:50:00,144.56,144.64,144.54,144.58,160712.0,137.2665,137.3425,137.2475,137.2855,160712.0
2019-11-05 14:00:00,144.58,144.65,144.54,144.65,198381.0,137.2855,137.352,137.2475,137.352,198381.0
2019-11-05 14:10:00,144.65,144.71,144.6,144.67,186403.0,137.352,137.409,137.3045,137.371,186403.0
2019-11-05 14:20:00,144.67,144.68,144.55,144.63,202019.0,137.371,137.3805,137.257,137.333,202019.0
2019-11-05 14:30:00,144.63,144.67,144.56,144.57,163768.0,137.333,137.371,137.2665,137.276,163768.0
2019-11-05 14:40:00,144.56,144.6,144.48,144.51,178983.0,137.2665,137.3045,137.1906,137.219,178983.0
2019-11-05 14:50:00,144.52,144.54,144.46,144.52,207514.0,137.2285,137.2475,137.1716,137.2285,207514.0
2019-11-05 15:00:00,144.52,144.6,144.47,144.55,208405.0,137.2285,137.3045,137.1811,137.257,208405.0
2019-11-05 15:10:00,144.56,144.66,144.51,144.62,279929.0,137.2665,137.3615,137.219,137.3235,279929.0
2019-11-05 15:20:00,144.6,144.71,144.57,144.6,240758.0,137.3045,137.409,137.276,137.3045,240758.0
2019-11-05 15:30:00,144.59,144.75,144.54,144.74,334567.0,137.295,137.4469,137.2475,137.4374,334567.0
2019-11-05 15:40:00,144.73,144.78,144.64,144.68,404449.0,137.4279,137.4754,137.3425,137.3805,404449.0
2019-11-05 15:50:00,144.68,144.77,144.4,144.46,1060366.0,137.3805,137.4659,137.1146,137.1716,1060366.0
2019-11-06 09:30:00,144.34,144.52,143.76,143.92,1044176.0,137.0576,137.2285,136.5069,136.6588,1044176.0
2019-11-06 09:40:00,143.94,144.09,143.77,144.09,480668.0,136.6778,136.8202,136.5164,136.8202,480668.0
2019-11-06 09:50:00,144.08,144.15,143.95,144.04,304194.0,136.8107,136.8772,136.6873,136.7728,304194.0
2019-11-06 10:00:00,144.04,144.1,143.89,144.09,338909.0,136.7728,136.8297,136.6303,136.8202,338909.0
2019-11-06 10:10:00,144.09,144.14,143.79,143.92,460333.0,136.8202,136.8677,136.5354,136.6588,460333.0
2019-11-06 10:20:00,143.92,144.06,143.82,143.83,223369.0,136.6588,136.7918,136.5639,136.5734,223369.0
2019-11-06 10:30:00,143.83,143.98,143.79,143.97,268146.0,136.5734,136.7158,136.5354,136.7063,268146.0
2019-11-06 10:40:00,143.98,144.01,143.87,143.97,254004.0,136.7158,136.7443,136.6113,136.7063,254004.0
2019-11-06 10:50:00,143.97,143.99,143.84,143.88,230605.0,136.7063,136.7253,136.5829,136.6208,230605.0
2019-11-06 11:00:00,143.88,143.95,143.8,143.83,188164.0,136.6208,136.6873,136.5449,136.5734,188164.0
2019-11-06 11:10:00,143.83,143.89,143.71,143.86,292515.0,136.5734,136.6303,136.4594,136.6018,292515.0
2019-11-06 11:20:00,143.87,143.89,143.72,143.88,209379.0,136.6113,136.6303,136.4689,136.6208,209379.0
2019-11-06 11:30:00,143.88,143.94,143.85,143.92,247605.0,136.6208,136.6778,136.5923,136.6588,247605.0
2019-11-06 11:40:00,143.93,144.2,143.38,143.49,920962.0,136.6683,136.9247,136.1461,136.2505,920962.0
2019-11-06 11:50:00,143.48,143.55,143.2,143.45,498997.0,136.241,136.3075,135.9751,136.2125,498997.0
2019-11-06 12:00:00,143.47,143.75,143.44,143.72,284699.0,136.2315,136.4974,136.203,136.4689,284699.0
2019-11-06 12:10:00,143.73,143.76,143.56,143.63,191901.0,136.4784,136.5069,136.317,136.3834,191901.0
2019-11-06 12:20:00,143.64,143.7,143.53,143.58,177280.0,136.3929,136.4499,136.2885,136.336,177280.0
2019-11-06 12:30:00,143.58,143.74,143.55,143.72,137991.0,136.336,136.4879,136.3075,136.4689,137991.0
2019-11-06 12:40:00,143.72,143.79,143.66,143.73,150459.0,136.4689,136.5354,136.4119,136.4784,150459.0
2019-11-06 12:50:00,143.73,143.79,143.66,143.76,127607.0,136.4784,136.5354,136.4119,136.5069,127607.0
2019-11-06 13:00:00,143.77,143.86,143.66,143.69,152389.0,136.5164,136.6018,136.4119,136.4404,152389.0
2019-11-06 13:10:00,143.69,143.86,143.67,143.82,145520.0,136.4404,136.6018,136.4214,136.5639,145520.0
2019-11-06 13:20:00,143.82,143.98,143.8,143.94,168747.0,136.5639,136.7158,136.5449,136.6778,168747.0
2019-11-06 13:30:00,143.95,143.97,143.83,143.89,126045.0,136.6873,136.7063,136.5734,136.6303,126045.0
2019-11-06 13:40:00,143.88,143.96,143.84,143.86,149449.0,136.6208,136.6968,136.5829,136.6018,149449.0
2019-11-06 13:50:00,143.86,143.98,143.84,143.96,175768.0,136.6018,136.7158,136.5829,136.6968,175768.0
2019-11-06 14:00:00,143.96,143.99,143.9,143.94,119088.0,136.6968,136.7253,136.6398,136.6778,119088.0
2019-11-06 14:10:00,143.94,143.97,143.89,143.94,133312.0,136.6778,136.7063,136.6303,136.6778,133312.0
2019-11-06 14:20:00,143.94,144.08,143.85,143.99,216868.0,136.6778,136.8107,136.5923,136.7253,216868.0
2019-11-06 14:30:00,144.0,144.06,143.89,143.96,143540.0,136.7348,136.7918,136.6303,136.6968,143540.0
2019-11-06 14:40:00,143.96,144.04,143.9,143.96,161611.0,136.6968,136.7728,136.6398,136.6968,161611.0
2019-11-06 14:50:00,143.95,143.97,143.89,143.95,126745.0,136.6873,136.7063,136.6303,136.6873,126745.0
2019-11-06 15:00:00,143.96,144.04,143.9,144.04,170061.0,136.6968,136.7728,136.6398,136.7728,170061.0
2019-11-06 15:10:00,144.03,144.18,144.03,144.12,227791.0,136.7633,136.9057,136.7633,136.8487,227791.0
2019-11-06 15:20:00,144.12,144.15,144.05,144.09,155499.0,136.8487,136.8772,136.7823,136.8202,155499.0
2019-11-06 15:30:00,144.09,144.1,143.97,144.02,200867.0,136.8202,136.8297,136.7063,136.7538,200867.0
2019-11-06 15:40:00,144.02,144.02,143.9,143.98,260503.0,136.7538,136.7538,136.6398,136.7158,260503.0
2019-11-06 15:50:00,143.98,144.09,143.94,144.06,717247.0,136.7158,136.8202,136.6778,136.7918,717247.0
2019-11-07 09:30:00,143.84,144.55,143.67,144.4,1045016.0,136.5829,137.257,136.4214,137.1146,1045016.0
2019-11-07 09:40:00,144.42,144.87,144.35,144.79,563212.0,137.1336,137.5609,137.0671,137.4849,563212.0
2019-11-07 09:50:00,144.78,144.8,144.55,144.69,478466.0,137.4754,137.4944,137.257,137.39,478466.0
2019-11-07 10:00:00,144.69,144.77,144.54,144.69,313041.0,137.39,137.4659,137.2475,137.39,313041.0
2019-11-07 10:10:00,144.69,144.87,144.66,144.72,331542.0,137.39,137.5609,137.3615,137.4185,331542.0
2019-11-07 10:20:00,144.71,144.78,144.55,144.61,306157.0,137.409,137.4754,137.257,137.314,306157.0
2019-11-07 10:30:00,144.61,144.81,144.59,144.72,269099.0,137.314,137.5039,137.295,137.4185,269099.0
2019-11-07 10:40:00,144.73,144.83,144.71,144.8,201491.0,137.4279,137.5229,137.409,137.4944,201491.0
2019-11-07 10:50:00,144.8,144.88,144.63,144.74,362254.0,137.4944,137.5704,137.333,137.4374,362254.0
2019-11-07 11:00:00,144.74,144.78,144.65,144.7,191007.0,137.4374,137.4754,137.352,137.3995,191007.0
2019-11-07 11:10:00,144.7,144.83,144.68,144.78,308647.0,137.3995,137.5229,137.3805,137.4754,308647.0
2019-11-07 11:20:00,144.77,144.81,144.65,144.67,187777.0,137.4659,137.5039,137.352,137.371,187777.0
2019-11-07 11:30:00,144.67,144.69,144.55,144.55,219525.0,137.371,137.39,137.257,137.257,219525.0
2019-11-07 11:40:00,144.56,144.56,144.38,144.54,223094.0,137.2665,137.2665,137.0956,137.2475,223094.0
2019-11-07 11:50:00,144.55,144.85,144.48,144.77,482641.0,137.257,137.5419,137.1906,137.4659,482641.0
2019-11-07 12:00:00,144.78,144.83,144.53,144.65,217070.0,137.4754,137.5229,137.238,137.352,217070.0
2019-11-07 12:10:00,144.66,144.73,144.51,144.53,168197.0,137.3615,137.4279,137.219,137.238,168197.0
2019-11-07 12:20:00,144.54,144.71,144.53,144.69,192957.0,137.2475,137.409,137.238,137.39,192957.0
2019-11-07 12:30:00,144.68,144.72,144.64,144.66,170647.0,137.3805,137.4185,137.3425,137.3615,170647.0
2019-11-07 12:40:00,144.67,144.73,144.56,144.72,180990.0,137.371,137.4279,137.2665,137.4185,180990.0
2019-11-07 12:50:00,144.72,144.78,144.67,144.75,141434.0,137.4185,137.4754,137.371,137.4469,141434.0
2019-11-07 13:00:00,144.75,144.75,144.6,144.65,167355.0,137.4469,137.4469,137.3045,137.352,167355.0
2019-11-07 13:10:00,144.65,144.7,144.6,144.61,126646.0,137.352,137.3995,137.3045,137.314,126646.0
2019-11-07 13:20:00,144.61,144.7,144.58,144.7,172031.0,137.314,137.3995,137.2855,137.3995,172031.0
2019-11-07 13:30:00,144.7,144.71,144.58,144.64,134102.0,137.3995,137.409,137.2855,137.3425,134102.0
2019-11-07 13:40:00,144.65,144.7,144.64,144.66,228811.0,137.352,137.3995,137.3425,137.3615,228811.0
2019-11-07 13:50:00,144.66,144.72,144.63,144.71,135357.0,137.3615,137.4185,137.333,137.409,135357.0
2019-11-07 14:00:00,144.71,144.79,144.69,144.75,236465.0,137.409,137.4849,137.39,137.4469,236465.0
2019-11-07 14:10:00,144.74,144.81,144.71,144.8,192632.0,137.4374,137.5039,137.409,137.4944,192632.0
2019-11-07 14:20:00,144.81,144.83,144.76,144.78,148150.0,137.5039,137.5229,137.4564,137.4754,148150.0
2019-11-07 14:30:00,144.79,144.81,144.72,144.77,163006.0,137.4849,137.5039,137.4185,137.4659,163006.0
2019-11-07 14:40:00,144.77,144.81,144.1,144.12,684037.0,137.4659,137.5039,136.8297,136.8487,684037.0
2019-11-07 14:50:00,144.13,144.44,144.0,144.31,338828.0,136.8582,137.1526,136.7348,137.0291,338828.0
2019-11-07 15:00:00,144.31,144.53,144.29,144.4,196969.0,137.0291,137.238,137.0101,137.1146,196969.0
2019-11-07 15:10:00,144.4,144.4,143.94,143.95,342044.0,137.1146,137.1146,136.6778,136.6873,342044.0
2019-11-07 15:20:00,143.94,144.06,143.8,144.05,415652.0,136.6778,136.7918,136.5449,136.7823,415652.0
2019-11-07 15:30:00,144.05,144.13,143.97,143.99,232473.0,136.7823,136.8582,136.7063,136.7253,232473.0
2019-11-07 15:40:00,143.98,144.13,143.9,144.03,365707.0,136.7158,136.8582,136.6398,136.7633,365707.0
2019-11-07 15:50:00,144.02,144.39,143.94,144.28,1200095.0,136.7538,137.1051,136.6778,137.0007,1200095.0
2019-11-08 09:30:00,144.0,144.38,143.85,144.15,792720.0,136.7348,137.0956,136.5923,136.8772,792720.0
2019-11-08 09:40:00,144.15,144.44,144.15,144.18,264200.0,136.8772,137.1526,136.8772,136.9057,264200.0
2019-11-08 09:50:00,144.19,144.5,144.08,144.14,510937.0,136.9152,137.2096,136.8107,136.8677,510937.0
2019-11-08 10:00:00,144.15,144.28,143.76,143.82,457606.0,136.8772,137.0007,136.5069,136.5639,457606.0
2019-11-08 10:10:00,143.83,144.04,143.8,143.89,326189.0,136.5734,136.7728,136.5449,136.6303,326189.0
2019-11-08 10:20:00,143.88,144.28,143.88,144.24,225611.0,136.6208,137.0007,136.6208,136.9627,225611.0
2019-11-08 10:30:00,144.25,144.35,144.21,144.21,180345.0,136.9722,137.0671,136.9342,136.9342,180345.0
2019-11-08 10:40:00,144.22,144.54,144.12,144.34,290556.0,136.9437,137.2475,136.8487,137.0576,290556.0
2019-11-08 10:50:00,144.35,144.41,144.24,144.4,189553.0,137.0671,137.1241,136.9627,137.1146,189553.0
2019-11-08 11:00:00,144.4,144.68,144.3,144.58,308220.0,137.1146,137.3805,137.0196,137.2855,308220.0
2019-11-08 11:10:00,144.58,144.74,144.58,144.65,305146.0,137.2855,137.4374,137.2855,137.352,305146.0
2019-11-08 11:20:00,144.66,144.69,144.51,144.56,148140.0,137.3615,137.39,137.219,137.2665,148140.0
2019-11-08 11:30:00,144.56,144.75,144.53,144.73,189837.0,137.2665,137.4469,137.238,137.4279,189837.0
2019-11-08 11:40:00,144.73,144.75,144.68,144.71,174811.0,137.4279,137.4469,137.3805,137.409,174811.0
2019-11-08 11:50:00,144.71,144.75,144.65,144.71,125037.0,137.409,137.4469,137.352,137.409,125037.0
2019-11-08 12:00:00,144.7,144.8,144.68,144.79,186700.0,137.3995,137.4944,137.3805,137.4849,186700.0
2019-11-08 12:10:00,144.8,144.93,144.8,144.82,256973.0,137.4944,137.6179,137.4944,137.5134,256973.0
2019-11-08 12:20:00,144.81,145.0,144.81,145.0,296377.0,137.5039,137.6843,137.5039,137.6843,296377.0
2019-11-08 12:30:00,144.99,145.38,144.99,145.38,751343.0,137.6748,138.0452,137.6748,138.0452,751343.0
2019-11-08 12:40:00,145.38,145.4,145.06,145.07,419948.0,138.0452,138.0641,137.7413,137.7508,419948.0
2019-11-08 12:50:00,145.07,145.19,145.02,145.07,197111.0,137.7508,137.8647,137.7033,137.7508,197111.0
2019-11-08 13:00:00,145.08,145.21,145.03,145.15,195993.0,137.7603,137.8837,137.7128,137.8268,195993.0
2019-11-08 13:10:00,145.15,145.24,145.13,145.15,177755.0,137.8268,137.9122,137.8078,137.8268,177755.0
2019-11-08 13:20:00,145.15,145.2,145.09,145.11,139872.0,137.8268,137.8742,137.7698,137.7888,139872.0
2019-11-08 13:30:00,145.11,145.16,145.06,145.08,118317.0,137.7888,137.8363,137.7413,137.7603,118317.0
2019-11-08 13:40:00,145.09,145.15,145.03,145.03,167174.0,137.7698,137.8268,137.7128,137.7128,167174.0
2019-11-08 13:50:00,145.03,145.13,145.02,145.09,159898.0,137.7128,137.8078,137.7033,137.7698,159898.0
2019-11-08 14:00:00,145.09,145.25,145.09,145.25,200872.0,137.7698,137.9217,137.7698,137.9217,200872.0
2019-11-08 14:10:00,145.24,145.25,145.1,145.12,139748.0,137.9122,137.9217,137.7793,137.7983,139748.0
2019-11-08 14:20:00,145.11,145.2,145.09,145.15,159268.0,137.7888,137.8742,137.7698,137.8268,159268.0
2019-11-08 14:30:00,145.15,145.21,145.13,145.15,119714.0,137.8268,137.8837,137.8078,137.8268,119714.0
2019-11-08 14:40:00,145.15,145.21,145.09,145.09,132066.0,137.8268,137.8837,137.7698,137.7698,132066.0
2019-11-08 14:50:00,145.09,145.15,145.05,145.14,125420.0,137.7698,137.8268,137.7318,137.8173,125420.0
2019-11-08 15:00:00,145.14,145.16,145.06,145.16,169851.0,137.8173,137.8363,137.7413,137.8363,169851.0
2019-11-08 15:10:00,145.16,145.41,145.16,145.4,419586.0,137.8363,138.0736,137.8363,138.0641,419586.0
2019-11-08 15:20:00,145.4,145.44,145.36,145.44,286488.0,138.0641,138.1021,138.0262,138.1021,286488.0
2019-11-08 15:30:00,145.44,145.67,145.4,145.65,585328.0,138.1021,138.3205,138.0641,138.3015,585328.0
2019-11-08 15:40:00,145.65,145.73,145.55,145.6,502006.0,138.3015,138.3775,138.2066,138.2541,502006.0
2019-11-08 15:50:00,145.6,145.99,145.59,145.96,1811859.0,138.2541,138.6244,138.2446,138.5959,1811859.0
2019-11-11 09:30:00,145.34,145.5,144.73,145.1,1216687.0,138.0072,138.1591,137.4279,137.7793,1216687.0
2019-11-11 09:40:00,145.11,145.68,144.99,145.63,777276.0,137.7888,138.33,137.6748,138.2825,777276.0
2019-11-11 09:50:00,145.62,145.78,145.44,145.62,374012.0,138.273,138.425,138.1021,138.273,374012.0
2019-11-11 10:00:00,145.62,145.65,145.27,145.4,307829.0,138.273,138.3015,137.9407,138.0641,307829.0
2019-11-11 10:10:00,145.4,145.78,145.39,145.71,279606.0,138.0641,138.425,138.0547,138.3585,279606.0
2019-11-11 10:20:00,145.72,145.74,145.52,145.69,184513.0,138.368,138.387,138.1781,138.3395,184513.0
2019-11-11 10:30:00,145.69,145.73,145.58,145.63,169060.0,138.3395,138.3775,138.2351,138.2825,169060.0
2019-11-11 10:40:00,145.64,145.94,145.63,145.86,288856.0,138.292,138.5769,138.2825,138.5009,288856.0
2019-11-11 10:50:00,145.86,145.87,145.65,145.67,343923.0,138.5009,138.5104,138.3015,138.3205,343923.0
2019-11-11 11:00:00,145.67,145.7,145.43,145.65,303837.0,138.3205,138.349,138.0926,138.3015,303837.0
2019-11-11 11:10:00,145.64,145.76,145.61,145.71,160290.0,138.292,138.406,138.2636,138.3585,160290.0
2019-11-11 11:20:00,145.72,145.75,145.63,145.68,150238.0,138.368,138.3965,138.2825,138.33,150238.0
2019-11-11 11:30:00,145.67,145.76,145.65,145.65,156150.0,138.3205,138.406,138.3015,138.3015,156150.0
2019-11-11 11:40:00,145.66,145.79,145.56,145.77,222959.0,138.311,138.4345,138.2161,138.4155,222959.0
2019-11-11 11:50:00,145.78,145.88,145.75,145.84,157332.0,138.425,138.5199,138.3965,138.4819,157332.0
2019-11-11 12:00:00,145.84,145.89,145.77,145.81,141706.0,138.4819,138.5294,138.4155,138.4535,141706.0
2019-11-11 12:10:00,145.81,145.88,145.77,145.84,147905.0,138.4535,138.5199,138.4155,138.4819,147905.0
2019-11-11 12:20:00,145.83,145.98,145.83,145.94,217397.0,138.4725,138.6149,138.4725,138.5769,217397.0
2019-11-11 12:30:00,145.94,146.1,145.91,146.09,280313.0,138.5769,138.7288,138.5484,138.7193,280313.0
2019-11-11 12:40:00,146.08,146.15,146.03,146.12,244257.0,138.7098,138.7763,138.6624,138.7478,244257.0
2019-11-11 12:50:00,146.12,146.13,146.01,146.09,189857.0,138.7478,138.7573,138.6434,138.7193,189857.0
2019-11-11 13:00:00,146.09,146.17,146.07,146.15,177722.0,138.7193,138.7953,138.7003,138.7763,177722.0
2019-11-11 13:10:00,146.15,146.18,146.08,146.12,190746.0,138.7763,138.8048,138.7098,138.7478,190746.0
2019-11-11 13:20:00,146.12,146.19,146.1,146.18,234690.0,138.7478,138.8143,138.7288,138.8048,234690.0
2019-11-11 13:30:00,146.18,146.27,146.17,146.18,238479.0,138.8048,138.8903,138.7953,138.8048,238479.0
2019-11-11 13:40:00,146.18,146.26,146.16,146.22,146500.0,138.8048,138.8808,138.7858,138.8428,146500.0
2019-11-11 13:50:00,146.22,146.24,146.06,146.14,196369.0,138.8428,138.8618,138.6908,138.7668,196369.0
2019-11-11 14:00:00,146.14,146.24,146.11,146.24,138552.0,138.7668,138.8618,138.7383,138.8618,138552.0
2019-11-11 14:10:00,146.24,146.31,146.23,146.31,262199.0,138.8618,138.9282,138.8523,138.9282,262199.0
2019-11-11 14:20:00,146.31,146.37,146.3,146.36,189380.0,138.9282,138.9852,138.9187,138.9757,189380.0
2019-11-11 14:30:00,146.37,146.42,146.35,146.38,211592.0,138.9852,139.0327,138.9662,138.9947,211592.0
2019-11-11 14:40:00,146.39,146.41,146.22,146.22,282023.0,139.0042,139.0232,138.8428,138.8428,282023.0
2019-11-11 14:50:00,146.23,146.29,146.17,146.21,176175.0,138.8523,138.9092,138.7953,138.8333,176175.0
2019-11-11 15:00:00,146.21,146.26,146.12,146.12,188627.0,138.8333,138.8808,138.7478,138.7478,188627.0
2019-11-11 15:10:00,146.12,146.18,146.05,146.05,216749.0,138.7478,138.8048,138.6814,138.6814,216749.0
2019-11-11 15:20:00,146.05,146.1,146.01,146.07,291726.0,138.6814,138.7288,138.6434,138.7003,291726.0
2019-11-11 15:30:00,146.06,146.09,145.95,145.97,346933.0,138.6908,138.7193,138.5864,138.6054,346933.0
2019-11-11 15:40:00,145.97,145.98,145.84,145.9,364634.0,138.6054,138.6149,138.4819,138.5389,364634.0
2019-11-11 15:50:00,145.9,146.12,145.76,146.12,870903.0,138.5389,138.7478,138.406,138.7478,870903.0
2019-11-12 09:30:00,146.28,146.71,146.06,146.68,941256.0,138.8997,139.3081,138.6908,139.2796,941256.0
2019-11-12 09:40:00,146.68,146.74,146.45,146.64,393278.0,139.2796,139.3365,139.0612,139.2416,393278.0
2019-11-12 09:50:00,146.65,147.16,146.61,147.12,739872.0,139.2511,139.7353,139.2131,139.6974,739872.0
2019-11-12 10:00:00,147.13,147.35,146.91,147.26,621301.0,139.7069,139.9158,139.498,139.8303,621301.0
2019-11-12 10:10:00,147.27,147.34,147.07,147.3,414455.0,139.8398,139.9063,139.6499,139.8683,414455.0
2019-11-12 10:20:00,147.3,147.49,147.25,147.36,437503.0,139.8683,140.0487,139.8208,139.9253,437503.0
2019-11-12 10:30:00,147.36,147.39,147.24,147.27,318051.0,139.9253,139.9537,139.8113,139.8398,318051.0
2019-11-12 10:40:00,147.27,147.46,147.19,147.38,380324.0,139.8398,140.0202,139.7638,139.9442,380324.0
2019-11-12 10:50:00,147.37,147.44,147.31,147.36,234211.0,139.9348,140.0012,139.8778,139.9253,234211.0
2019-11-12 11:00:00,147.36,147.4,147.11,147.3,281999.0,139.9253,139.9632,139.6879,139.8683,281999.0
2019-11-12 11:10:00,147.3,147.53,147.27,147.5,315626.0,139.8683,140.0867,139.8398,140.0582,315626.0
2019-11-12 11:20:00,147.49,147.57,147.35,147.36,299591.0,140.0487,140.1247,139.9158,139.9253,299591.0
2019-11-12 11:30:00,147.37,147.46,147.28,147.28,243390.0,139.9348,140.0202,139.8493,139.8493,243390.0
2019-11-12 11:40:00,147.28,147.35,147.14,147.19,215144.0,139.8493,139.9158,139.7164,139.7638,215144.0
2019-11-12 11:50:00,147.19,147.27,147.16,147.22,229793.0,139.7638,139.8398,139.7353,139.7923,229793.0
2019-11-12 12:00:00,147.21,147.25,146.95,147.07,284560.0,139.7828,139.8208,139.5359,139.6499,284560.0
2019-11-12 12:10:00,147.08,147.32,147.01,147.05,212310.0,139.6594,139.8873,139.5929,139.6309,212310.0
2019-11-12 12:20:00,147.04,147.2,147.03,147.19,151550.0,139.6214,139.7733,139.6119,139.7638,151550.0
2019-11-12 12:30:00,147.19,147.3,147.13,147.27,212880.0,139.7638,139.8683,139.7069,139.8398,212880.0
2019-11-12 12:40:00,147.27,147.34,147.2,147.25,194117.0,139.8398,139.9063,139.7733,139.8208,194117.0
2019-11-12 12:50:00,147.25,147.5,147.17,147.45,319028.0,139.8208,140.0582,139.7448,140.0107,319028.0
2019-11-12 13:00:00,147.46,147.48,147.33,147.4,157531.0,140.0202,140.0392,139.8968,139.9632,157531.0
2019-11-12 13:10:00,147.39,147.48,147.35,147.36,182285.0,139.9537,140.0392,139.9158,139.9253,182285.0
2019-11-12 13:20:00,147.36,147.41,147.2,147.22,188638.0,139.9253,139.9727,139.7733,139.7923,188638.0
2019-11-12 13:30:00,147.22,147.3,147.12,147.3,225846.0,139.7923,139.8683,139.6974,139.8683,225846.0
2019-11-12 13:40:00,147.3,147.39,147.27,147.38,132072.0,139.8683,139.9537,139.8398,139.9442,132072.0
2019-11-12 13:50:00,147.38,147.41,147.19,147.2,161088.0,139.9442,139.9727,139.7638,139.7733,161088.0
2019-11-12 14:00:00,147.21,147.22,146.96,147.13,345062.0,139.7828,139.7923,139.5454,139.7069,345062.0
2019-11-12 14:10:00,147.13,147.14,146.85,147.06,397836.0,139.7069,139.7164,139.441,139.6404,397836.0
2019-11-12 14:20:00,147.05,147.06,146.76,146.84,281329.0,139.6309,139.6404,139.3555,139.4315,281329.0
2019-11-12 14:30:00,146.83,147.0,146.81,146.9,216416.0,139.422,139.5834,139.403,139.4885,216416.0
2019-11-12 14:40:00,146.91,146.93,146.7,146.71,234809.0,139.498,139.517,139.2986,139.3081,234809.0
2019-11-12 14:50:00,146.71,146.76,146.5,146.75,409483.0,139.3081,139.3555,139.1086,139.346,409483.0
2019-11-12 15:00:00,146.75,146.95,146.74,146.87,215866.0,139.346,139.5359,139.3365,139.46,215866.0
2019-11-12 15:10:00,146.86,146.94,146.71,146.84,227780.0,139.4505,139.5264,139.3081,139.4315,227780.0
2019-11-12 15:20:00,146.84,146.94,146.82,146.9,212527.0,139.4315,139.5264,139.4125,139.4885,212527.0
2019-11-12 15:30:00,146.9,147.03,146.89,146.92,332975.0,139.4885,139.6119,139.479,139.5075,332975.0
2019-11-12 15:40:00,146.92,147.01,146.85,146.99,311316.0,139.5075,139.5929,139.441,139.5739,311316.0
2019-11-12 15:50:00,146.99,147.2,146.98,147.08,1133284.0,139.5739,139.7733,139.5644,139.6594,1133284.0
2019-11-13 09:30:00,146.84,147.04,146.28,146.84,985186.0,139.4315,139.6214,138.8997,139.4315,985186.0
2019-11-13 09:40:00,146.84,146.88,146.55,146.58,474838.0,139.4315,139.4695,139.1561,139.1846,474838.0
2019-11-13 09:50:00,146.58,147.15,146.52,147.14,423931.0,139.1846,139.7259,139.1276,139.7164,423931.0
2019-11-13 10:00:00,147.14,147.47,147.09,147.26,606837.0,139.7164,140.0297,139.6689,139.8303,606837.0
2019-11-13 10:10:00,147.28,147.34,147.19,147.22,299061.0,139.8493,139.9063,139.7638,139.7923,299061.0
2019-11-13 10:20:00,147.21,147.34,147.18,147.26,324296.0,139.7828,139.9063,139.7543,139.8303,324296.0
2019-11-13 10:30:00,147.26,147.42,147.01,147.42,481739.0,139.8303,139.9822,139.5929,139.9822,481739.0
2019-11-13 10:40:00,147.42,147.46,147.21,147.22,321709.0,139.9822,140.0202,139.7828,139.7923,321709.0
2019-11-13 10:50:00,147.23,147.35,147.13,147.35,182774.0,139.8018,139.9158,139.7069,139.9158,182774.0
2019-11-13 11:00:00,147.35,147.4,147.03,147.05,269657.0,139.9158,139.9632,139.6119,139.6309,269657.0
2019-11-13 11:10:00,147.05,147.13,147.02,147.07,199698.0,139.6309,139.7069,139.6024,139.6499,199698.0
2019-11-13 11:20:00,147.07,147.09,146.86,146.86,331427.0,139.6499,139.6689,139.4505,139.4505,331427.0
2019-11-13 11:30:00,146.87,147.08,146.85,146.98,218798.0,139.46,139.6594,139.441,139.5644,218798.0
2019-11-13 11:40:00,146.98,147.11,146.91,147.05,213678.0,139.5644,139.6879,139.498,139.6309,213678.0
2019-11-13 11:50:00,147.06,147.14,147.03,147.09,189044.0,139.6404,139.7164,139.6119,139.6689,189044.0
2019-11-13 12:00:00,147.09,147.1,146.99,147.06,146200.0,139.6689,139.6784,139.5739,139.6404,146200.0
2019-11-13 12:10:00,147.07,147.2,147.04,147.19,167896.0,139.6499,139.7733,139.6214,139.7638,167896.0
2019-11-13 12:20:00,147.19,147.21,147.0,147.02,119746.0,139.7638,139.7828,139.5834,139.6024,119746.0
2019-11-13 12:30:00,147.02,147.15,147.01,147.11,204096.0,139.6024,139.7259,139.5929,139.6879,204096.0
2019-11-13 12:40:00,147.11,147.21,147.04,147.2,297167.0,139.6879,139.7828,139.6214,139.7733,297167.0
2019-11-13 12:50:00,147.19,147.22,147.12,147.17,214658.0,139.7638,139.7923,139.6974,139.7448,214658.0
2019-11-13 13:00:00,147.17,147.18,147.02,147.08,171947.0,139.7448,139.7543,139.6024,139.6594,171947.0
2019-11-13 13:10:00,147.08,147.11,147.02,147.04,158154.0,139.6594,139.6879,139.6024,139.6214,158154.0
2019-11-13 13:20:00,147.05,147.07,146.97,147.0,168783.0,139.6309,139.6499,139.5549,139.5834,168783.0
2019-11-13 13:30:00,147.0,147.11,146.98,147.0,169154.0,139.5834,139.6879,139.5644,139.5834,169154.0
2019-11-13 13:40:00,147.0,147.06,146.95,146.99,136894.0,139.5834,139.6404,139.5359,139.5739,136894.0
2019-11-13 13:50:00,146.99,147.03,146.48,146.83,724003.0,139.5739,139.6119,139.0897,139.422,724003.0
2019-11-13 14:00:00,146.81,146.87,146.62,146.8,312099.0,139.403,139.46,139.2226,139.3935,312099.0
2019-11-13 14:10:00,146.78,146.9,146.62,146.82,327393.0,139.3745,139.4885,139.2226,139.4125,327393.0
2019-11-13 14:20:00,146.82,146.94,146.74,146.88,204233.0,139.4125,139.5264,139.3365,139.4695,204233.0
2019-11-13 14:30:00,146.89,146.97,146.83,146.88,151942.0,139.479,139.5549,139.422,139.4695,151942.0
2019-11-13 14:40:00,146.89,147.03,146.88,147.0,215037.0,139.479,139.6119,139.4695,139.5834,215037.0
2019-11-13 14:50:00,147.0,147.05,146.96,147.05,136601.0,139.5834,139.6309,139.5454,139.6309,136601.0
2019-11-13 15:00:00,147.05,147.27,147.05,147.11,323149.0,139.6309,139.8398,139.6309,139.6879,323149.0
2019-11-13 15:10:00,147.11,147.23,147.07,147.22,161923.0,139.6879,139.8018,139.6499,139.7923,161923.0
2019-11-13 15:20:00,147.22,147.25,147.14,147.17,182044.0,139.7923,139.8208,139.7164,139.7448,182044.0
2019-11-13 15:30:00,147.16,147.27,147.1,147.11,318424.0,139.7353,139.8398,139.6784,139.6879,318424.0
2019-11-13 15:40:00,147.1,147.26,147.07,147.24,324072.0,139.6784,139.8303,139.6499,139.8113,324072.0
2019-11-13 15:50:00,147.24,147.41,147.0,147.34,1146618.0,139.8113,139.9727,139.5834,139.9063,1146618.0
2019-11-14 09:30:00,147.02,147.98,147.02,147.73,944047.0,139.6024,140.514,139.6024,140.2766,944047.0
2019-11-14 09:40:00,147.73,147.75,147.55,147.68,412128.0,140.2766,140.2956,140.1057,140.2291,412128.0
2019-11-14 09:50:00,147.67,148.0,147.61,147.87,502424.0,140.2196,140.533,140.1626,140.4095,502424.0
2019-11-14 10:00:00,147.87,148.09,147.76,147.92,490414.0,140.4095,140.6184,140.3051,140.457,490414.0
2019-11-14 10:10:00,147.92,147.94,147.79,147.87,230457.0,140.457,140.476,140.3336,140.4095,230457.0
2019-11-14 10:20:00,147.89,147.91,147.69,147.73,267968.0,140.4285,140.4475,140.2386,140.2766,267968.0
2019-11-14 10:30:00,147.73,147.78,147.6,147.63,222285.0,140.2766,140.3241,140.1531,140.1816,222285.0
2019-11-14 10:40:00,147.62,147.73,147.42,147.51,315111.0,140.1721,140.2766,139.9822,140.0677,315111.0
2019-11-14 10:50:00,147.52,147.56,147.39,147.44,196478.0,140.0772,140.1152,139.9537,140.0012,196478.0
2019-11-14 11:00:00,147.44,147.77,147.43,147.76,266731.0,140.0012,140.3146,139.9917,140.3051,266731.0
2019-11-14 11:10:00,147.76,147.95,147.71,147.92,267272.0,140.3051,140.4855,140.2576,140.457,267272.0
2019-11-14 11:20:00,147.92,147.95,147.83,147.9,188698.0,140.457,140.4855,140.3715,140.438,188698.0
2019-11-14 11:30:00,147.91,147.93,147.64,147.69,242629.0,140.4475,140.4665,140.1911,140.2386,242629.0
2019-11-14 11:40:00,147.69,147.7,147.26,147.35,364737.0,140.2386,140.2481,139.8303,139.9158,364737.0
2019-11-14 11:50:00,147.35,147.5,147.31,147.33,232852.0,139.9158,140.0582,139.8778,139.8968,232852.0
2019-11-14 12:00:00,147.33,147.41,147.22,147.4,161287.0,139.8968,139.9727,139.7923,139.9632,161287.0
2019-11-14 12:10:00,147.41,147.45,147.31,147.39,149418.0,139.9727,140.0107,139.8778,139.9537,149418.0
2019-11-14 12:20:00,147.39,147.48,147.35,147.46,155560.0,139.9537,140.0392,139.9158,140.0202,155560.0
2019-11-14 12:30:00,147.47,147.54,147.38,147.51,181144.0,140.0297,140.0962,139.9442,140.0677,181144.0
2019-11-14 12:40:00,147.52,147.68,147.47,147.65,177529.0,140.0772,140.2291,140.0297,140.2006,177529.0
2019-11-14 12:50:00,147.65,147.75,147.6,147.72,206348.0,140.2006,140.2956,140.1531,140.2671,206348.0
2019-11-14 13:00:00,147.72,147.8,147.62,147.69,215879.0,140.2671,140.3431,140.1721,140.2386,215879.0
2019-11-14 13:10:00,147.7,147.77,147.67,147.7,113823.0,140.2481,140.3146,140.2196,140.2481,113823.0
2019-11-14 13:20:00,147.71,147.72,147.54,147.65,145247.0,140.2576,140.2671,140.0962,140.2006,145247.0
2019-11-14 13:30:00,147.66,147.71,147.62,147.71,136005.0,140.2101,140.2576,140.1721,140.2576,136005.0
2019-11-14 13:40:00,147.71,147.73,147.6,147.68,143964.0,140.2576,140.2766,140.1531,140.2291,143964.0
2019-11-14 13:50:00,147.68,147.71,147.0,147.5,426303.0,140.2291,140.2576,139.5834,140.0582,426303.0
2019-11-14 14:00:00,147.5,147.73,147.42,147.71,152526.0,140.0582,140.2766,139.9822,140.2576,152526.0
2019-11-14 14:10:00,147.71,147.8,147.67,147.76,193104.0,140.2576,140.3431,140.2196,140.3051,193104.0
2019-11-14 14:20:00,147.77,147.8,147.71,147.78,110533.0,140.3146,140.3431,140.2576,140.3241,110533.0
2019-11-14 14:30:00,147.79,147.86,147.77,147.83,142619.0,140.3336,140.4,140.3146,140.3715,142619.0
2019-11-14 14:40:00,147.83,147.92,147.82,147.89,174361.0,140.3715,140.457,140.362,140.4285,174361.0
2019-11-14 14:50:00,147.89,147.95,147.88,147.95,126914.0,140.4285,140.4855,140.419,140.4855,126914.0
2019-11-14 15:00:00,147.94,147.95,147.86,147.94,204310.0,140.476,140.4855,140.4,140.476,204310.0
2019-11-14 15:10:00,147.94,147.94,147.85,147.93,162721.0,140.476,140.476,140.3905,140.4665,162721.0
2019-11-14 15:20:00,147.93,148.09,147.93,148.09,332937.0,140.4665,140.6184,140.4665,140.6184,332937.0
2019-11-14 15:30:00,148.1,148.18,147.99,148.14,393118.0,140.6279,140.7039,140.5235,140.6659,393118.0
2019-11-14 15:40:00,148.14,148.27,148.13,148.25,444726.0,140.6659,140.7893,140.6564,140.7704,444726.0
2019-11-14 15:50:00,148.25,148.41,148.05,148.06,1469552.0,140.7704,140.9223,140.5804,140.5899,1469552.0
2019-11-15 09:30:00,148.88,149.11,148.32,148.59,2686138.0,141.3686,141.587,140.8368,141.0932,2686138.0
2019-11-15 09:40:00,148.6,148.7,148.27,148.67,491607.0,141.1027,141.1977,140.7893,141.1692,491607.0
2019-11-15 09:50:00,148.68,148.85,148.65,148.73,380254.0,141.1787,141.3401,141.1502,141.2261,380254.0
2019-11-15 10:00:00,148.72,148.99,148.66,148.94,486706.0,141.2166,141.473,141.1597,141.4255,486706.0
2019-11-15 10:10:00,148.95,149.37,148.92,149.34,601962.0,141.435,141.8338,141.4066,141.8054,601962.0
2019-11-15 10:20:00,149.34,149.46,149.21,149.31,583644.0,141.8054,141.9193,141.6819,141.7769,583644.0
2019-11-15 10:30:00,149.31,149.34,149.08,149.16,338445.0,141.7769,141.8054,141.5585,141.6344,338445.0
2019-11-15 10:40:00,149.17,149.33,149.1,149.32,278696.0,141.6439,141.7959,141.5775,141.7864,278696.0
2019-11-15 10:50:00,149.33,149.56,149.28,149.55,512084.0,141.7959,142.0143,141.7484,142.0048,512084.0
2019-11-15 11:00:00,149.55,149.8,149.47,149.74,584757.0,142.0048,142.2422,141.9288,142.1852,584757.0
2019-11-15 11:10:00,149.74,149.77,149.61,149.72,376379.0,142.1852,142.2137,142.0617,142.1662,376379.0
2019-11-15 11:20:00,149.72,149.81,149.54,149.73,522088.0,142.1662,142.2516,141.9953,142.1757,522088.0
2019-11-15 11:30:00,149.74,149.76,149.58,149.6,291190.0,142.1852,142.2042,142.0333,142.0522,291190.0
2019-11-15 11:40:00,149.59,149.61,149.48,149.55,186745.0,142.0427,142.0617,141.9383,142.0048,186745.0
2019-11-15 11:50:00,149.56,149.59,149.5,149.56,241171.0,142.0143,142.0427,141.9573,142.0143,241171.0
2019-11-15 12:00:00,149.57,149.76,149.56,149.58,323459.0,142.0238,142.2042,142.0143,142.0333,323459.0
2019-11-15 12:10:00,149.58,149.71,149.55,149.7,214988.0,142.0333,142.1567,142.0048,142.1472,214988.0
2019-11-15 12:20:00,149.71,149.72,149.52,149.62,246339.0,142.1567,142.1662,141.9763,142.0712,246339.0
2019-11-15 12:30:00,149.62,149.74,149.6,149.65,201118.0,142.0712,142.1852,142.0522,142.0997,201118.0
2019-11-15 12:40:00,149.64,149.85,149.6,149.84,231197.0,142.0902,142.2896,142.0522,142.2801,231197.0
2019-11-15 12:50:00,149.85,149.85,149.6,149.64,292812.0,142.2896,142.2896,142.0522,142.0902,292812.0
2019-11-15 13:00:00,149.64,149.64,149.53,149.54,173669.0,142.0902,142.0902,141.9858,141.9953,173669.0
2019-11-15 13:10:00,149.55,149.71,149.54,149.68,178241.0,142.0048,142.1567,141.9953,142.1282,178241.0
2019-11-15 13:20:00,149.68,149.69,149.54,149.56,125651.0,142.1282,142.1377,141.9953,142.0143,125651.0
2019-11-15 13:30:00,149.57,149.67,149.55,149.59,152574.0,142.0238,142.1187,142.0048,142.0427,152574.0
2019-11-15 13:40:00,149.6,149.63,149.54,149.56,140376.0,142.0522,142.0807,141.9953,142.0143,140376.0
2019-11-15 13:50:00,149.57,149.62,149.46,149.49,182698.0,142.0238,142.0712,141.9193,141.9478,182698.0
2019-11-15 14:00:00,149.49,149.59,149.47,149.56,156237.0,141.9478,142.0427,141.9288,142.0143,156237.0
2019-11-15 14:10:00,149.56,149.67,149.55,149.62,189674.0,142.0143,142.1187,142.0048,142.0712,189674.0
2019-11-15 14:20:00,149.61,149.67,149.54,149.57,134582.0,142.0617,142.1187,141.9953,142.0238,134582.0
2019-11-15 14:30:00,149.56,149.58,149.47,149.52,196102.0,142.0143,142.0333,141.9288,141.9763,196102.0
2019-11-15 14:40:00,149.52,149.64,149.51,149.61,142846.0,141.9763,142.0902,141.9668,142.0617,142846.0
2019-11-15 14:50:00,149.6,149.66,149.59,149.65,133904.0,142.0522,142.1092,142.0427,142.0997,133904.0
2019-11-15 15:00:00,149.66,149.69,149.6,149.62,223149.0,142.1092,142.1377,142.0522,142.0712,223149.0
2019-11-15 15:10:00,149.62,149.68,149.61,149.63,167563.0,142.0712,142.1282,142.0617,142.0807,167563.0
2019-11-15 15:20:00,149.63,149.64,149.43,149.49,294072.0,142.0807,142.0902,141.8908,141.9478,294072.0
2019-11-15 15:30:00,149.49,149.51,149.33,149.47,408771.0,141.9478,141.9668,141.7959,141.9288,408771.0
2019-11-15 15:40:00,149.47,149.64,149.4,149.61,542238.0,141.9288,142.0902,141.8623,142.0617,542238.0
2019-11-15 15:50:00,149.61,149.99,149.6,149.95,2073391.0,142.0617,142.4226,142.0522,142.3846,2073391.0
2019-11-18 09:30:00,150.06,150.16,149.58,149.58,1472511.0,142.489,142.584,142.0333,142.0333,1472511.0
2019-11-18 09:40:00,149.56,149.56,149.14,149.48,700551.0,142.0143,142.0143,141.6155,141.9383,700551.0
2019-11-18 09:50:00,149.47,149.6,149.28,149.3,344501.0,141.9288,142.0522,141.7484,141.7674,344501.0
2019-11-18 10:00:00,149.3,149.43,149.06,149.08,542443.0,141.7674,141.8908,141.5395,141.5585,542443.0
2019-11-18 10:10:00,149.08,149.28,149.07,149.2,431511.0,141.5585,141.7484,141.549,141.6724,431511.0
2019-11-18 10:20:00,149.2,149.25,149.09,149.16,255370.0,141.6724,141.7199,141.568,141.6344,255370.0
2019-11-18 10:30:00,149.16,149.21,148.98,149.08,736657.0,141.6344,141.6819,141.4635,141.5585,736657.0
2019-11-18 10:40:00,149.08,149.53,149.05,149.44,410617.0,141.5585,141.9858,141.53,141.9003,410617.0
2019-11-18 10:50:00,149.43,149.51,149.4,149.44,330261.0,141.8908,141.9668,141.8623,141.9003,330261.0
2019-11-18 11:00:00,149.44,149.48,149.31,149.34,303178.0,141.9003,141.9383,141.7769,141.8054,303178.0
2019-11-18 11:10:00,149.34,149.46,149.19,149.27,439508.0,141.8054,141.9193,141.6629,141.7389,439508.0
2019-11-18 11:20:00,149.27,149.42,149.23,149.25,304575.0,141.7389,141.8813,141.7009,141.7199,304575.0
2019-11-18 11:30:00,149.25,149.52,149.19,149.49,334742.0,141.7199,141.9763,141.6629,141.9478,334742.0
2019-11-18 11:40:00,149.5,149.84,149.47,149.76,451036.0,141.9573,142.2801,141.9288,142.2042,451036.0
2019-11-18 11:50:00,149.76,149.86,149.72,149.86,345351.0,142.2042,142.2991,142.1662,142.2991,345351.0
2019-11-18 12:00:00,149.86,150.04,149.82,149.93,403037.0,142.2991,142.47,142.2611,142.3656,403037.0
2019-11-18 12:10:00,149.92,149.99,149.82,149.85,300411.0,142.3561,142.4226,142.2611,142.2896,300411.0
2019-11-18 12:20:00,149.84,149.9,149.66,149.68,202900.0,142.2801,142.3371,142.1092,142.1282,202900.0
2019-11-18 12:30:00,149.67,149.72,149.59,149.7,154338.0,142.1187,142.1662,142.0427,142.1472,154338.0
2019-11-18 12:40:00,149.7,149.74,149.66,149.69,126943.0,142.1472,142.1852,142.1092,142.1377,126943.0
2019-11-18 12:50:00,149.69,149.74,149.67,149.73,116213.0,142.1377,142.1852,142.1187,142.1757,116213.0
2019-11-18 13:00:00,149.73,149.75,149.67,149.71,155495.0,142.1757,142.1947,142.1187,142.1567,155495.0
2019-11-18 13:10:00,149.71,149.83,149.69,149.82,116407.0,142.1567,142.2706,142.1377,142.2611,116407.0
2019-11-18 13:20:00,149.82,149.96,149.81,149.95,147705.0,142.2611,142.3941,142.2516,142.3846,147705.0
2019-11-18 13:30:00,149.95,150.16,149.94,150.15,401986.0,142.3846,142.584,142.3751,142.5745,401986.0
2019-11-18 13:40:00,150.15,150.28,150.15,150.27,255395.0,142.5745,142.6979,142.5745,142.6884,255395.0
2019-11-18 13:50:00,150.27,150.32,150.21,150.29,263740.0,142.6884,142.7359,142.6315,142.7074,263740.0
2019-11-18 14:00:00,150.3,150.33,150.2,150.33,250118.0,142.7169,142.7454,142.622,142.7454,250118.0
2019-11-18 14:10:00,150.32,150.38,150.32,150.36,164486.0,142.7359,142.7929,142.7359,142.7739,164486.0
2019-11-18 14:20:00,150.37,150.55,150.35,150.41,393149.0,142.7834,142.9543,142.7644,142.8214,393149.0
2019-11-18 14:30:00,150.42,150.46,150.39,150.42,246978.0,142.8309,142.8689,142.8024,142.8309,246978.0
2019-11-18 14:40:00,150.42,150.47,150.37,150.38,259295.0,142.8309,142.8783,142.7834,142.7929,259295.0
2019-11-18 14:50:00,150.38,150.45,150.28,150.4,316857.0,142.7929,142.8594,142.6979,142.8119,316857.0
2019-11-18 15:00:00,150.41,150.44,150.3,150.32,253362.0,142.8214,142.8499,142.7169,142.7359,253362.0
2019-11-18 15:10:00,150.32,150.32,150.07,150.12,379562.0,142.7359,142.7359,142.4985,142.546,379562.0
2019-11-18 15:20:00,150.11,150.23,150.07,150.21,257217.0,142.5365,142.6505,142.4985,142.6315,257217.0
2019-11-18 15:30:00,150.2,150.21,150.09,150.14,332084.0,142.622,142.6315,142.5175,142.565,332084.0
2019-11-18 15:40:00,150.15,150.16,150.08,150.16,409573.0,142.5745,142.584,142.508,142.584,409573.0
2019-11-18 15:50:00,150.15,150.36,150.1,150.34,1331072.0,142.5745,142.7739,142.527,142.7549,1331072.0
2019-11-19 09:30:00,150.88,151.13,150.32,150.44,1511561.0,143.2677,143.5051,142.7359,142.8499,1511561.0
2019-11-19 09:40:00,150.45,150.51,150.33,150.51,534354.0,142.8594,142.9163,142.7454,142.9163,534354.0
2019-11-19 09:50:00,150.52,150.62,150.19,150.34,604836.0,142.9258,143.0208,142.6125,142.7549,604836.0
2019-11-19 10:00:00,150.34,150.81,150.27,150.53,408250.0,142.7549,143.2012,142.6884,142.9353,408250.0
2019-11-19 10:10:00,150.54,151.07,150.53,151.01,661925.0,142.9448,143.4481,142.9353,143.3911,661925.0
2019-11-19 10:20:00,151.02,151.03,150.72,150.89,374125.0,143.4006,143.4101,143.1157,143.2772,374125.0
2019-11-19 10:30:00,150.88,150.9,150.5,150.73,380269.0,143.2677,143.2867,142.9068,143.1252,380269.0
2019-11-19 10:40:00,150.74,150.9,150.52,150.52,419235.0,143.1347,143.2867,142.9258,142.9258,419235.0
2019-11-19 10:50:00,150.53,150.61,150.27,150.45,371205.0,142.9353,143.0113,142.6884,142.8594,371205.0
2019-11-19 11:00:00,150.44,150.55,150.3,150.5,336935.0,142.8499,142.9543,142.7169,142.9068,336935.0
2019-11-19 11:10:00,150.5,150.51,150.27,150.43,285859.0,142.9068,142.9163,142.6884,142.8404,285859.0
2019-11-19 11:20:00,150.42,150.68,150.4,150.67,346249.0,142.8309,143.0778,142.8119,143.0683,346249.0
2019-11-19 11:30:00,150.68,150.97,150.64,150.85,501435.0,143.0778,143.3531,143.0398,143.2392,501435.0
2019-11-19 11:40:00,150.85,151.27,150.73,151.08,554336.0,143.2392,143.638,143.1252,143.4576,554336.0
2019-11-19 11:50:00,151.07,151.25,150.98,151.07,507352.0,143.4481,143.619,143.3626,143.4481,507352.0
2019-11-19 12:00:00,151.06,151.12,150.86,151.12,261978.0,143.4386,143.4956,143.2487,143.4956,261978.0
2019-11-19 12:10:00,151.11,151.17,151.05,151.13,181087.0,143.4861,143.543,143.4291,143.5051,181087.0
2019-11-19 12:20:00,151.14,151.33,151.13,151.2,276645.0,143.5145,143.695,143.5051,143.5715,276645.0
2019-11-19 12:30:00,151.2,151.21,151.0,151.09,276877.0,143.5715,143.581,143.3816,143.4671,276877.0
2019-11-19 12:40:00,151.1,151.11,150.86,150.98,281001.0,143.4766,143.4861,143.2487,143.3626,281001.0
2019-11-19 12:50:00,150.99,151.01,150.92,150.99,171326.0,143.3721,143.3911,143.3056,143.3721,171326.0
2019-11-19 13:00:00,150.99,151.0,150.77,150.81,267827.0,143.3721,143.3816,143.1632,143.2012,267827.0
2019-11-19 13:10:00,150.81,150.82,150.69,150.74,242341.0,143.2012,143.2107,143.0872,143.1347,242341.0
2019-11-19 13:20:00,150.75,150.81,150.72,150.74,140299.0,143.1442,143.2012,143.1157,143.1347,140299.0
2019-11-19 13:30:00,150.73,150.82,150.73,150.79,174441.0,143.1252,143.2107,143.1252,143.1822,174441.0
2019-11-19 13:40:00,150.79,150.87,150.78,150.8,288097.0,143.1822,143.2582,143.1727,143.1917,288097.0
2019-11-19 13:50:00,150.81,150.81,150.69,150.71,128388.0,143.2012,143.2012,143.0872,143.1062,128388.0
2019-11-19 14:00:00,150.72,150.88,150.71,150.84,263977.0,143.1157,143.2677,143.1062,143.2297,263977.0
2019-11-19 14:10:00,150.84,150.84,150.71,150.76,205637.0,143.2297,143.2297,143.1062,143.1537,205637.0
2019-11-19 14:20:00,150.75,150.75,150.63,150.68,318661.0,143.1442,143.1442,143.0303,143.0778,318661.0
2019-11-19 14:30:00,150.69,150.69,150.53,150.55,247192.0,143.0872,143.0872,142.9353,142.9543,247192.0
2019-11-19 14:40:00,150.55,150.62,150.53,150.59,273441.0,142.9543,143.0208,142.9353,142.9923,273441.0
2019-11-19 14:50:00,150.59,150.6,150.39,150.41,367094.0,142.9923,143.0018,142.8024,142.8214,367094.0
2019-11-19 15:00:00,150.41,150.57,150.37,150.48,249546.0,142.8214,142.9733,142.7834,142.8878,249546.0
2019-11-19 15:10:00,150.47,150.62,150.47,150.52,215571.0,142.8783,143.0208,142.8783,142.9258,215571.0
2019-11-19 15:20:00,150.52,150.52,150.38,150.45,308697.0,142.9258,142.9258,142.7929,142.8594,308697.0
2019-11-19 15:30:00,150.44,150.58,150.42,150.48,350623.0,142.8499,142.9828,142.8309,142.8878,350623.0
2019-11-19 15:40:00,150.48,150.49,150.33,150.46,458313.0,142.8878,142.8973,142.7454,142.8689,458313.0
2019-11-19 15:50:00,150.46,150.59,150.22,150.39,1591582.0,142.8689,142.9923,142.641,142.8024,1591582.0
2019-11-20 09:30:00,150.23,150.85,149.75,150.37,1548668.0,143.1367,143.7274,142.6794,143.2701,1548668.0
2019-11-20 09:40:00,150.36,150.75,150.34,150.69,830474.0,143.2606,143.6321,143.2415,143.575,830474.0
2019-11-20 09:50:00,150.7,150.84,150.5,150.61,623578.0,143.5845,143.7179,143.394,143.4988,623578.0
2019-11-20 10:00:00,150.61,150.7,150.38,150.39,469014.0,143.4988,143.5845,143.2796,143.2891,469014.0
2019-11-20 10:10:00,150.38,150.46,150.33,150.46,305209.0,143.2796,143.3558,143.232,143.3558,305209.0
2019-11-20 10:20:00,150.45,150.46,150.11,150.22,524759.0,143.3463,143.3558,143.0224,143.1272,524759.0
2019-11-20 10:30:00,150.22,150.28,150.11,150.16,448974.0,143.1272,143.1843,143.0224,143.07,448974.0
2019-11-20 10:40:00,150.16,150.3,150.07,150.3,347543.0,143.07,143.2034,142.9843,143.2034,347543.0
2019-11-20 10:50:00,150.3,150.41,150.28,150.33,376338.0,143.2034,143.3082,143.1843,143.232,376338.0
2019-11-20 11:00:00,150.33,150.47,150.32,150.34,241731.0,143.232,143.3654,143.2225,143.2415,241731.0
2019-11-20 11:10:00,150.34,150.44,150.21,150.31,296623.0,143.2415,143.3368,143.1176,143.2129,296623.0
2019-11-20 11:20:00,150.31,150.42,150.26,150.27,190309.0,143.2129,143.3177,143.1653,143.1748,190309.0
2019-11-20 11:30:00,150.27,150.31,150.12,150.19,300385.0,143.1748,143.2129,143.0319,143.0986,300385.0
2019-11-20 11:40:00,150.19,150.23,149.96,150.02,316660.0,143.0986,143.1367,142.8794,142.9366,316660.0
2019-11-20 11:50:00,150.02,150.14,150.0,150.06,241330.0,142.9366,143.051,142.9176,142.9747,241330.0
2019-11-20 12:00:00,150.08,150.1,149.96,150.05,290579.0,142.9938,143.0128,142.8794,142.9652,290579.0
2019-11-20 12:10:00,150.06,150.21,150.0,150.21,209523.0,142.9747,143.1176,142.9176,143.1176,209523.0
2019-11-20 12:20:00,150.21,150.22,150.08,150.09,192211.0,143.1176,143.1272,142.9938,143.0033,192211.0
2019-11-20 12:30:00,150.09,150.18,150.03,150.13,116862.0,143.0033,143.0891,142.9461,143.0414,116862.0
2019-11-20 12:40:00,150.14,150.18,150.0,150.02,121799.0,143.051,143.0891,142.9176,142.9366,121799.0
2019-11-20 12:50:00,150.03,150.1,148.96,149.31,1170634.0,142.9461,143.0128,141.9267,142.2601,1170634.0
2019-11-20 13:00:00,149.32,149.35,149.02,149.07,630199.0,142.2697,142.2983,141.9838,142.0315,630199.0
2019-11-20 13:10:00,149.06,149.15,148.46,148.51,924189.0,142.0219,142.1077,141.4503,141.4979,924189.0
2019-11-20 13:20:00,148.5,148.9,148.49,148.6,585762.0,141.4884,141.8695,141.4789,141.5837,585762.0
2019-11-20 13:30:00,148.61,148.94,148.57,148.7,268105.0,141.5932,141.9076,141.5551,141.6789,268105.0
2019-11-20 13:40:00,148.7,149.08,148.67,148.8,426487.0,141.6789,142.041,141.6504,141.7742,426487.0
2019-11-20 13:50:00,148.8,149.18,148.78,149.13,490831.0,141.7742,142.1363,141.7552,142.0886,490831.0
2019-11-20 14:00:00,149.12,149.18,148.81,148.96,325987.0,142.0791,142.1363,141.7837,141.9267,325987.0
2019-11-20 14:10:00,148.97,149.16,148.87,149.14,224332.0,141.9362,142.1172,141.8409,142.0982,224332.0
2019-11-20 14:20:00,149.15,149.44,149.04,149.4,264567.0,142.1077,142.384,142.0029,142.3459,264567.0
2019-11-20 14:30:00,149.4,149.51,149.37,149.42,231534.0,142.3459,142.4507,142.3173,142.3649,231534.0
2019-11-20 14:40:00,149.41,149.55,149.33,149.48,300146.0,142.3554,142.4888,142.2792,142.4221,300146.0
2019-11-20 14:50:00,149.49,149.6,149.35,149.38,188089.0,142.4316,142.5364,142.2983,142.3268,188089.0
2019-11-20 15:00:00,149.37,149.49,149.2,149.45,246474.0,142.3173,142.4316,142.1553,142.3935,246474.0
2019-11-20 15:10:00,149.45,149.51,149.25,149.26,281088.0,142.3935,142.4507,142.203,142.2125,281088.0
2019-11-20 15:20:00,149.28,149.4,149.17,149.17,244965.0,142.2316,142.3459,142.1268,142.1268,244965.0
2019-11-20 15:30:00,149.16,149.26,149.08,149.25,250620.0,142.1172,142.2125,142.041,142.203,250620.0
2019-11-20 15:40:00,149.24,149.56,149.23,149.49,373286.0,142.1934,142.4983,142.1839,142.4316,373286.0
2019-11-20 15:50:00,149.48,149.62,149.39,149.62,1006635.0,142.4221,142.5555,142.3364,142.5555,1006635.0
2019-11-21 09:30:00,149.46,149.77,149.22,149.65,895133.0,142.4031,142.6984,142.1744,142.5841,895133.0
2019-11-21 09:40:00,149.65,149.65,149.2,149.38,423891.0,142.5841,142.5841,142.1553,142.3268,423891.0
2019-11-21 09:50:00,149.38,149.4,149.1,149.17,328698.0,142.3268,142.3459,142.0601,142.1268,328698.0
2019-11-21 10:00:00,149.16,149.24,148.89,149.17,466228.0,142.1172,142.1934,141.86,142.1268,466228.0
2019-11-21 10:10:00,149.16,149.33,148.87,148.89,377747.0,142.1172,142.2792,141.8409,141.86,377747.0
2019-11-21 10:20:00,148.88,149.07,148.82,148.92,279269.0,141.8504,142.0315,141.7933,141.8886,279269.0
2019-11-21 10:30:00,148.91,148.98,148.5,148.87,470898.0,141.879,141.9457,141.4884,141.8409,470898.0
2019-11-21 10:40:00,148.88,148.97,148.73,148.87,173051.0,141.8504,141.9362,141.7075,141.8409,173051.0
2019-11-21 10:50:00,148.87,148.99,148.69,148.97,275409.0,141.8409,141.9552,141.6694,141.9362,275409.0
2019-11-21 11:00:00,148.97,149.32,148.93,149.29,319775.0,141.9362,142.2697,141.8981,142.2411,319775.0
2019-11-21 11:10:00,149.3,149.34,149.14,149.2,271745.0,142.2506,142.2887,142.0982,142.1553,271745.0
2019-11-21 11:20:00,149.2,149.39,149.15,149.27,199720.0,142.1553,142.3364,142.1077,142.222,199720.0
2019-11-21 11:30:00,149.27,149.33,149.0,149.06,226070.0,142.222,142.2792,141.9648,142.0219,226070.0
2019-11-21 11:40:00,149.06,149.24,149.0,149.11,167581.0,142.0219,142.1934,141.9648,142.0696,167581.0
2019-11-21 11:50:00,149.12,149.17,148.98,149.03,141389.0,142.0791,142.1268,141.9457,141.9934,141389.0
2019-11-21 12:00:00,149.04,149.26,149.0,149.14,163207.0,142.0029,142.2125,141.9648,142.0982,163207.0
2019-11-21 12:10:00,149.14,149.22,149.0,149.0,134279.0,142.0982,142.1744,141.9648,141.9648,134279.0
2019-11-21 12:20:00,149.0,149.32,148.99,149.27,151810.0,141.9648,142.2697,141.9552,142.222,151810.0
2019-11-21 12:30:00,149.28,149.55,149.25,149.53,215570.0,142.2316,142.4888,142.203,142.4698,215570.0
2019-11-21 12:40:00,149.53,149.56,149.33,149.34,162892.0,142.4698,142.4983,142.2792,142.2887,162892.0
2019-11-21 12:50:00,149.34,149.57,149.34,149.56,122763.0,142.2887,142.5079,142.2887,142.4983,122763.0
2019-11-21 13:00:00,149.57,149.65,149.56,149.63,129287.0,142.5079,142.5841,142.4983,142.565,129287.0
2019-11-21 13:10:00,149.62,149.66,149.55,149.63,131463.0,142.5555,142.5936,142.4888,142.565,131463.0
2019-11-21 13:20:00,149.62,149.65,149.51,149.55,116064.0,142.5555,142.5841,142.4507,142.4888,116064.0
2019-11-21 13:30:00,149.55,149.57,149.34,149.41,143273.0,142.4888,142.5079,142.2887,142.3554,143273.0
2019-11-21 13:40:00,149.4,149.43,149.31,149.4,106758.0,142.3459,142.3745,142.2601,142.3459,106758.0
2019-11-21 13:50:00,149.41,149.47,149.25,149.31,157874.0,142.3554,142.4126,142.203,142.2601,157874.0
2019-11-21 14:00:00,149.31,149.56,149.24,149.49,216522.0,142.2601,142.4983,142.1934,142.4316,216522.0
2019-11-21 14:10:00,149.49,149.59,149.44,149.58,112898.0,142.4316,142.5269,142.384,142.5174,112898.0
2019-11-21 14:20:00,149.58,149.65,149.54,149.59,199606.0,142.5174,142.5841,142.4793,142.5269,199606.0
2019-11-21 14:30:00,149.59,149.8,149.59,149.7,213705.0,142.5269,142.727,142.5269,142.6317,213705.0
2019-11-21 14:40:00,149.69,149.74,149.6,149.61,108530.0,142.6222,142.6698,142.5364,142.546,108530.0
2019-11-21 14:50:00,149.62,149.71,149.58,149.69,144906.0,142.5555,142.6413,142.5174,142.6222,144906.0
2019-11-21 15:00:00,149.69,149.71,149.57,149.61,186895.0,142.6222,142.6413,142.5079,142.546,186895.0
2019-11-21 15:10:00,149.61,149.68,149.56,149.57,147700.0,142.546,142.6127,142.4983,142.5079,147700.0
2019-11-21 15:20:00,149.58,149.62,149.45,149.57,260788.0,142.5174,142.5555,142.3935,142.5079,260788.0
2019-11-21 15:30:00,149.58,149.61,149.47,149.49,344682.0,142.5174,142.546,142.4126,142.4316,344682.0
2019-11-21 15:40:00,149.48,149.52,149.37,149.49,233261.0,142.4221,142.4602,142.3173,142.4316,233261.0
2019-11-21 15:50:00,149.5,149.68,149.2,149.49,1448638.0,142.4412,142.6127,142.1553,142.4316,1448638.0
2019-11-22 09:30:00,150.07,150.3,149.78,150.22,1096867.0,142.9843,143.2034,142.7079,143.1272,1096867.0
2019-11-22 09:40:00,150.22,150.25,149.82,149.91,450552.0,143.1272,143.1558,142.7461,142.8318,450552.0
2019-11-22 09:50:00,149.9,149.93,149.61,149.75,303973.0,142.8223,142.8509,142.546,142.6794,303973.0
2019-11-22 10:00:00,149.75,149.88,149.57,149.62,305136.0,142.6794,142.8032,142.5079,142.5555,305136.0
2019-11-22 10:10:00,149.62,149.86,149.53,149.54,500598.0,142.5555,142.7842,142.4698,142.4793,500598.0
2019-11-22 10:20:00,149.54,149.8,149.41,149.43,354183.0,142.4793,142.727,142.3554,142.3745,354183.0
2019-11-22 10:30:00,149.42,149.45,149.02,149.06,433818.0,142.3649,142.3935,141.9838,142.0219,433818.0
2019-11-22 10:40:00,149.06,149.32,149.04,149.18,293025.0,142.0219,142.2697,142.0029,142.1363,293025.0
2019-11-22 10:50:00,149.17,149.18,148.88,149.06,406769.0,142.1268,142.1363,141.8504,142.0219,406769.0
2019-11-22 11:00:00,149.05,149.17,148.82,149.05,411827.0,142.0124,142.1268,141.7933,142.0124,411827.0
2019-11-22 11:10:00,149.06,149.19,148.98,148.99,262874.0,142.0219,142.1458,141.9457,141.9552,262874.0
2019-11-22 11:20:00,149.0,149.18,149.0,149.15,208263.0,141.9648,142.1363,141.9648,142.1077,208263.0
2019-11-22 11:30:00,149.16,149.3,149.12,149.25,213289.0,142.1172,142.2506,142.0791,142.203,213289.0
2019-11-22 11:40:00,149.26,149.39,149.23,149.36,169427.0,142.2125,142.3364,142.1839,142.3078,169427.0
2019-11-22 11:50:00,149.36,149.41,149.18,149.19,183813.0,142.3078,142.3554,142.1363,142.1458,183813.0
2019-11-22 12:00:00,149.19,149.19,149.04,149.14,218574.0,142.1458,142.1458,142.0029,142.0982,218574.0
2019-11-22 12:10:00,149.14,149.23,149.03,149.16,180159.0,142.0982,142.1839,141.9934,142.1172,180159.0
2019-11-22 12:20:00,149.17,149.3,149.14,149.16,129755.0,142.1268,142.2506,142.0982,142.1172,129755.0
2019-11-22 12:30:00,149.16,149.29,149.15,149.22,116435.0,142.1172,142.2411,142.1077,142.1744,116435.0
2019-11-22 12:40:00,149.22,149.32,149.21,149.29,82650.0,142.1744,142.2697,142.1649,142.2411,82650.0
2019-11-22 12:50:00,149.3,149.39,149.29,149.34,138250.0,142.2506,142.3364,142.2411,142.2887,138250.0
2019-11-22 13:00:00,149.35,149.46,149.31,149.45,160111.0,142.2983,142.4031,142.2601,142.3935,160111.0
2019-11-22 13:10:00,149.46,149.48,149.37,149.41,111972.0,142.4031,142.4221,142.3173,142.3554,111972.0
2019-11-22 13:20:00,149.42,149.48,149.39,149.42,94749.0,142.3649,142.4221,142.3364,142.3649,94749.0
2019-11-22 13:30:00,149.42,149.43,149.34,149.38,113929.0,142.3649,142.3745,142.2887,142.3268,113929.0
2019-11-22 13:40:00,149.37,149.45,149.28,149.29,139382.0,142.3173,142.3935,142.2316,142.2411,139382.0
2019-11-22 13:50:00,149.28,149.37,149.21,149.34,154717.0,142.2316,142.3173,142.1649,142.2887,154717.0
2019-11-22 14:00:00,149.34,149.34,149.2,149.31,103549.0,142.2887,142.2887,142.1553,142.2601,103549.0
2019-11-22 14:10:00,149.31,149.31,149.19,149.21,147662.0,142.2601,142.2601,142.1458,142.1649,147662.0
2019-11-22 14:20:00,149.2,149.26,149.12,149.13,168672.0,142.1553,142.2125,142.0791,142.0886,168672.0
2019-11-22 14:30:00,149.14,149.27,149.1,149.26,173571.0,142.0982,142.222,142.0601,142.2125,173571.0
2019-11-22 14:40:00,149.26,149.47,149.21,149.46,196666.0,142.2125,142.4126,142.1649,142.4031,196666.0
2019-11-22 14:50:00,149.47,149.47,149.4,149.44,155068.0,142.4126,142.4126,142.3459,142.384,155068.0
2019-11-22 15:00:00,149.44,149.51,149.35,149.5,239379.0,142.384,142.4507,142.2983,142.4412,239379.0
2019-11-22 15:10:00,149.5,149.53,149.44,149.48,166756.0,142.4412,142.4698,142.384,142.4221,166756.0
2019-11-22 15:20:00,149.48,149.51,149.44,149.5,137343.0,142.4221,142.4507,142.384,142.4412,137343.0
2019-11-22 15:30:00,149.49,149.55,149.41,149.44,223573.0,142.4316,142.4888,142.3554,142.384,223573.0
2019-11-22 15:40:00,149.43,149.47,149.25,149.31,295542.0,142.3745,142.4126,142.203,142.2601,295542.0
2019-11-22 15:50:00,149.32,149.65,149.26,149.63,1202048.0,142.2697,142.5841,142.2125,142.565,1202048.0
2019-11-25 09:30:00,150.02,150.64,149.92,150.5,1189639.0,142.9366,143.5273,142.8413,143.394,1189639.0
2019-11-25 09:40:00,150.5,150.61,150.32,150.48,605109.0,143.394,143.4988,143.2225,143.3749,605109.0
2019-11-25 09:50:00,150.49,150.79,150.48,150.64,454885.0,143.3844,143.6703,143.3749,143.5273,454885.0
2019-11-25 10:00:00,150.65,150.67,150.48,150.65,282996.0,143.5369,143.5559,143.3749,143.5369,282996.0
2019-11-25 10:10:00,150.65,150.67,150.34,150.37,296829.0,143.5369,143.5559,143.2415,143.2701,296829.0
2019-11-25 10:20:00,150.38,150.54,150.3,150.52,297622.0,143.2796,143.4321,143.2034,143.413,297622.0
2019-11-25 10:30:00,150.52,150.77,150.52,150.75,336939.0,143.413,143.6512,143.413,143.6321,336939.0
2019-11-25 10:40:00,150.75,150.87,150.74,150.78,386348.0,143.6321,143.7465,143.6226,143.6607,386348.0
2019-11-25 10:50:00,150.79,150.81,150.7,150.77,286373.0,143.6703,143.6893,143.5845,143.6512,286373.0
2019-11-25 11:00:00,150.78,150.85,150.7,150.78,267380.0,143.6607,143.7274,143.5845,143.6607,267380.0
2019-11-25 11:10:00,150.78,150.89,150.73,150.83,244481.0,143.6607,143.7655,143.6131,143.7084,244481.0
2019-11-25 11:20:00,150.83,150.96,150.82,150.92,235550.0,143.7084,143.8322,143.6988,143.7941,235550.0
2019-11-25 11:30:00,150.92,150.94,150.8,150.9,236150.0,143.7941,143.8132,143.6798,143.7751,236150.0
2019-11-25 11:40:00,150.89,150.94,150.83,150.91,229908.0,143.7655,143.8132,143.7084,143.7846,229908.0
2019-11-25 11:50:00,150.91,150.92,150.72,150.8,228351.0,143.7846,143.7941,143.6036,143.6798,228351.0
2019-11-25 12:00:00,150.8,150.83,150.7,150.81,201687.0,143.6798,143.7084,143.5845,143.6893,201687.0
2019-11-25 12:10:00,150.81,150.81,150.66,150.71,188388.0,143.6893,143.6893,143.5464,143.594,188388.0
2019-11-25 12:20:00,150.71,150.76,150.69,150.73,145220.0,143.594,143.6417,143.575,143.6131,145220.0
2019-11-25 12:30:00,150.73,150.82,150.72,150.8,147627.0,143.6131,143.6988,143.6036,143.6798,147627.0
2019-11-25 12:40:00,150.8,150.8,150.69,150.69,108645.0,143.6798,143.6798,143.575,143.575,108645.0
2019-11-25 12:50:00,150.69,150.78,150.67,150.78,99663.0,143.575,143.6607,143.5559,143.6607,99663.0
2019-11-25 13:00:00,150.78,150.8,150.73,150.75,293855.0,143.6607,143.6798,143.6131,143.6321,293855.0
2019-11-25 13:10:00,150.74,150.78,150.7,150.75,136107.0,143.6226,143.6607,143.5845,143.6321,136107.0
2019-11-25 13:20:00,150.76,150.83,150.75,150.79,129423.0,143.6417,143.7084,143.6321,143.6703,129423.0
2019-11-25 13:30:00,150.8,150.85,150.78,150.84,110666.0,143.6798,143.7274,143.6607,143.7179,110666.0
2019-11-25 13:40:00,150.85,150.87,150.8,150.86,159076.0,143.7274,143.7465,143.6798,143.737,159076.0
2019-11-25 13:50:00,150.87,150.96,150.84,150.95,216207.0,143.7465,143.8322,143.7179,143.8227,216207.0
2019-11-25 14:00:00,150.96,150.96,150.86,150.91,170046.0,143.8322,143.8322,143.737,143.7846,170046.0
2019-11-25 14:10:00,150.91,150.96,150.86,150.96,178428.0,143.7846,143.8322,143.737,143.8322,178428.0
2019-11-25 14:20:00,150.95,151.04,150.93,150.99,368913.0,143.8227,143.9085,143.8036,143.8608,368913.0
2019-11-25 14:30:00,150.99,151.02,150.94,151.0,255236.0,143.8608,143.8894,143.8132,143.8703,255236.0
2019-11-25 14:40:00,151.0,151.02,150.96,150.99,150420.0,143.8703,143.8894,143.8322,143.8608,150420.0
2019-11-25 14:50:00,150.99,151.02,150.93,150.96,203201.0,143.8608,143.8894,143.8036,143.8322,203201.0
2019-11-25 15:00:00,150.95,151.01,150.94,150.97,202406.0,143.8227,143.8799,143.8132,143.8418,202406.0
2019-11-25 15:10:00,150.98,151.0,150.94,150.99,223616.0,143.8513,143.8703,143.8132,143.8608,223616.0
2019-11-25 15:20:00,150.99,151.05,150.98,151.05,350697.0,143.8608,143.918,143.8513,143.918,350697.0
2019-11-25 15:30:00,151.05,151.14,151.04,151.14,348247.0,143.918,144.0037,143.9085,144.0037,348247.0
2019-11-25 15:40:00,151.14,151.15,151.02,151.04,351947.0,144.0037,144.0133,143.8894,143.9085,351947.0
2019-11-25 15:50:00,151.03,151.35,150.99,151.22,1885563.0,143.8989,144.2038,143.8608,144.08,1885563.0
2019-11-26 09:30:00,151.37,152.2,151.32,152.01,1325861.0,144.2229,145.0137,144.1752,144.8327,1325861.0
2019-11-26 09:40:00,152.01,152.05,151.65,151.83,540476.0,144.8327,144.8708,144.4897,144.6612,540476.0
2019-11-26 09:50:00,151.83,152.07,151.83,151.94,503352.0,144.6612,144.8898,144.6612,144.766,503352.0
2019-11-26 10:00:00,151.95,152.14,151.75,152.0,479776.0,144.7755,144.9565,144.5849,144.8231,479776.0
2019-11-26 10:10:00,152.01,152.06,151.89,152.05,322206.0,144.8327,144.8803,144.7183,144.8708,322206.0
2019-11-26 10:20:00,152.04,152.13,151.99,152.01,287952.0,144.8612,144.947,144.8136,144.8327,287952.0
2019-11-26 10:30:00,152.02,152.05,151.88,151.92,270258.0,144.8422,144.8708,144.7088,144.7469,270258.0
2019-11-26 10:40:00,151.92,152.12,151.92,152.06,271187.0,144.7469,144.9375,144.7469,144.8803,271187.0
2019-11-26 10:50:00,152.06,152.08,151.87,151.99,314065.0,144.8803,144.8994,144.6993,144.8136,314065.0
2019-11-26 11:00:00,151.99,152.12,151.96,152.07,236853.0,144.8136,144.9375,144.785,144.8898,236853.0
2019-11-26 11:10:00,152.07,152.19,152.07,152.11,195480.0,144.8898,145.0042,144.8898,144.9279,195480.0
2019-11-26 11:20:00,152.11,152.17,152.01,152.06,181015.0,144.9279,144.9851,144.8327,144.8803,181015.0
2019-11-26 11:30:00,152.06,152.08,151.87,152.03,381413.0,144.8803,144.8994,144.6993,144.8517,381413.0
2019-11-26 11:40:00,152.03,152.11,151.99,152.02,148577.0,144.8517,144.9279,144.8136,144.8422,148577.0
2019-11-26 11:50:00,152.02,152.06,151.95,151.98,132887.0,144.8422,144.8803,144.7755,144.8041,132887.0
2019-11-26 12:00:00,151.98,152.06,151.98,152.05,136588.0,144.8041,144.8803,144.8041,144.8708,136588.0
2019-11-26 12:10:00,152.04,152.1,152.0,152.01,195711.0,144.8612,144.9184,144.8231,144.8327,195711.0
2019-11-26 12:20:00,152.02,152.05,151.96,152.02,146737.0,144.8422,144.8708,144.785,144.8422,146737.0
2019-11-26 12:30:00,152.01,152.1,151.99,152.06,123279.0,144.8327,144.9184,144.8136,144.8803,123279.0
2019-11-26 12:40:00,152.06,152.07,151.93,151.97,194512.0,144.8803,144.8898,144.7564,144.7945,194512.0
2019-11-26 12:50:00,151.97,152.05,151.96,152.04,112543.0,144.7945,144.8708,144.785,144.8612,112543.0
2019-11-26 13:00:00,152.05,152.11,152.03,152.1,135806.0,144.8708,144.9279,144.8517,144.9184,135806.0
2019-11-26 13:10:00,152.1,152.17,152.07,152.12,119131.0,144.9184,144.9851,144.8898,144.9375,119131.0
2019-11-26 13:20:00,152.11,152.13,152.0,152.01,154823.0,144.9279,144.947,144.8231,144.8327,154823.0
2019-11-26 13:30:00,152.01,152.01,151.9,151.96,159711.0,144.8327,144.8327,144.7279,144.785,159711.0
2019-11-26 13:40:00,151.97,152.0,151.91,151.95,103117.0,144.7945,144.8231,144.7374,144.7755,103117.0
2019-11-26 13:50:00,151.95,152.02,151.95,151.97,136202.0,144.7755,144.8422,144.7755,144.7945,136202.0
2019-11-26 14:00:00,151.99,152.02,151.94,151.98,127432.0,144.8136,144.8422,144.766,144.8041,127432.0
2019-11-26 14:10:00,151.99,152.02,151.95,151.99,142173.0,144.8136,144.8422,144.7755,144.8136,142173.0
2019-11-26 14:20:00,151.98,152.01,151.95,151.96,129654.0,144.8041,144.8327,144.7755,144.785,129654.0
2019-11-26 14:30:00,151.96,151.98,151.86,151.95,197691.0,144.785,144.8041,144.6897,144.7755,197691.0
2019-11-26 14:40:00,151.95,152.05,151.95,152.04,205337.0,144.7755,144.8708,144.7755,144.8612,205337.0
2019-11-26 14:50:00,152.05,152.13,152.03,152.07,149167.0,144.8708,144.947,144.8517,144.8898,149167.0
2019-11-26 15:00:00,152.06,152.09,151.94,151.97,256902.0,144.8803,144.9089,144.766,144.7945,256902.0
2019-11-26 15:10:00,151.97,152.08,151.93,152.06,193112.0,144.7945,144.8994,144.7564,144.8803,193112.0
2019-11-26 15:20:00,152.07,152.1,152.0,152.09,239656.0,144.8898,144.9184,144.8231,144.9089,239656.0
2019-11-26 15:30:00,152.09,152.28,152.08,152.27,306178.0,144.9089,145.0899,144.8994,145.0804,306178.0
2019-11-26 15:40:00,152.26,152.42,152.21,152.37,447860.0,145.0709,145.2233,145.0232,145.1757,447860.0
2019-11-26 15:50:00,152.36,152.41,151.93,152.0,1665020.0,145.1661,145.2138,144.7564,144.8231,1665020.0
2019-11-27 09:30:00,152.35,152.5,151.85,151.85,1032473.0,145.1566,145.2995,144.6802,144.6802,1032473.0
2019-11-27 09:40:00,151.85,152.16,151.83,152.09,533298.0,144.6802,144.9756,144.6612,144.9089,533298.0
2019-11-27 09:50:00,152.09,152.12,151.61,151.7,498552.0,144.9089,144.9375,144.4515,144.5373,498552.0
2019-11-27 10:00:00,151.69,151.86,151.52,151.77,589291.0,144.5278,144.6897,144.3658,144.604,589291.0
2019-11-27 10:10:00,151.77,152.01,151.74,151.9,318109.0,144.604,144.8327,144.5754,144.7279,318109.0
2019-11-27 10:20:00,151.89,152.01,151.79,151.96,212272.0,144.7183,144.8327,144.623,144.785,212272.0
2019-11-27 10:30:00,151.97,152.1,151.92,152.05,227488.0,144.7945,144.9184,144.7469,144.8708,227488.0
2019-11-27 10:40:00,152.05,152.27,152.0,152.18,312274.0,144.8708,145.0804,144.8231,144.9946,312274.0
2019-11-27 10:50:00,152.17,152.2,152.06,152.08,293717.0,144.9851,145.0137,144.8803,144.8994,293717.0
2019-11-27 11:00:00,152.09,152.27,152.0,152.06,281254.0,144.9089,145.0804,144.8231,144.8803,281254.0
2019-11-27 11:10:00,152.06,152.24,152.02,152.12,165344.0,144.8803,145.0518,144.8422,144.9375,165344.0
2019-11-27 11:20:00,152.12,152.23,152.04,152.21,150210.0,144.9375,145.0423,144.8612,145.0232,150210.0
2019-11-27 11:30:00,152.21,152.22,152.1,152.15,152155.0,145.0232,145.0327,144.9184,144.966,152155.0
2019-11-27 11:40:00,152.16,152.3,152.14,152.29,219597.0,144.9756,145.109,144.9565,145.0994,219597.0
2019-11-27 11:50:00,152.29,152.35,152.24,152.29,182709.0,145.0994,145.1566,145.0518,145.0994,182709.0
2019-11-27 12:00:00,152.29,152.33,152.21,152.28,199915.0,145.0994,145.1375,145.0232,145.0899,199915.0
2019-11-27 12:10:00,152.29,152.32,152.2,152.26,175910.0,145.0994,145.128,145.0137,145.0709,175910.0
2019-11-27 12:20:00,152.25,152.31,152.18,152.2,108108.0,145.0613,145.1185,144.9946,145.0137,108108.0
2019-11-27 12:30:00,152.19,152.25,152.15,152.19,110443.0,145.0042,145.0613,144.966,145.0042,110443.0
2019-11-27 12:40:00,152.2,152.25,152.13,152.25,124449.0,145.0137,145.0613,144.947,145.0613,124449.0
2019-11-27 12:50:00,152.25,152.27,152.17,152.18,182495.0,145.0613,145.0804,144.9851,144.9946,182495.0
2019-11-27 13:00:00,152.18,152.29,152.16,152.26,278633.0,144.9946,145.0994,144.9756,145.0709,278633.0
2019-11-27 13:10:00,152.26,152.27,152.11,152.14,206869.0,145.0709,145.0804,144.9279,144.9565,206869.0
2019-11-27 13:20:00,152.14,152.21,152.05,152.06,125064.0,144.9565,145.0232,144.8708,144.8803,125064.0
2019-11-27 13:30:00,152.06,152.15,152.02,152.07,201062.0,144.8803,144.966,144.8422,144.8898,201062.0
2019-11-27 13:40:00,152.06,152.07,151.96,151.99,173480.0,144.8803,144.8898,144.785,144.8136,173480.0
2019-11-27 13:50:00,152.0,152.08,151.95,152.07,130582.0,144.8231,144.8994,144.7755,144.8898,130582.0
2019-11-27 14:00:00,152.07,152.13,152.02,152.11,125089.0,144.8898,144.947,144.8422,144.9279,125089.0
2019-11-27 14:10:00,152.12,152.16,152.03,152.05,145492.0,144.9375,144.9756,144.8517,144.8708,145492.0
2019-11-27 14:20:00,152.06,152.13,152.01,152.04,189872.0,144.8803,144.947,144.8327,144.8612,189872.0
2019-11-27 14:30:00,152.05,152.05,151.96,151.99,128461.0,144.8708,144.8708,144.785,144.8136,128461.0
2019-11-27 14:40:00,151.99,152.06,151.95,151.95,178888.0,144.8136,144.8803,144.7755,144.7755,178888.0
2019-11-27 14:50:00,151.96,152.01,151.93,152.0,190984.0,144.785,144.8327,144.7564,144.8231,190984.0
2019-11-27 15:00:00,152.0,152.07,151.94,151.98,329593.0,144.8231,144.8898,144.766,144.8041,329593.0
2019-11-27 15:10:00,151.99,152.03,151.93,151.96,173009.0,144.8136,144.8517,144.7564,144.785,173009.0
2019-11-27 15:20:00,151.95,152.03,151.95,152.0,165535.0,144.7755,144.8517,144.7755,144.8231,165535.0
2019-11-27 15:30:00,152.01,152.08,151.98,152.05,204220.0,144.8327,144.8994,144.8041,144.8708,204220.0
2019-11-27 15:40:00,152.05,152.2,152.04,152.13,326440.0,144.8708,145.0137,144.8612,144.947,326440.0
2019-11-27 15:50:00,152.12,152.35,152.06,152.34,970741.0,144.9375,145.1566,144.8803,145.1471,970741.0
2019-11-29 09:30:00,152.1,152.1,151.43,151.93,948671.0,144.9184,144.9184,144.28,144.7564,948671.0
2019-11-29 09:40:00,151.92,152.03,151.65,151.97,352802.0,144.7469,144.8517,144.4897,144.7945,352802.0
2019-11-29 09:50:00,151.97,152.14,151.85,152.13,286540.0,144.7945,144.9565,144.6802,144.947,286540.0
2019-11-29 10:00:00,152.12,152.3,151.98,152.13,304609.0,144.9375,145.109,144.8041,144.947,304609.0
2019-11-29 10:10:00,152.13,152.21,152.01,152.02,188078.0,144.947,145.0232,144.8327,144.8422,188078.0
2019-11-29 10:20:00,152.02,152.07,151.85,151.86,232474.0,144.8422,144.8898,144.6802,144.6897,232474.0
2019-11-29 10:30:00,151.86,152.01,151.69,151.94,303022.0,144.6897,144.8327,144.5278,144.766,303022.0
2019-11-29 10:40:00,151.94,151.94,151.75,151.79,204003.0,144.766,144.766,144.5849,144.623,204003.0
2019-11-29 10:50:00,151.8,151.81,151.6,151.7,218413.0,144.6326,144.6421,144.442,144.5373,218413.0
2019-11-29 11:00:00,151.69,151.8,151.66,151.68,236529.0,144.5278,144.6326,144.4992,144.5182,236529.0
2019-11-29 11:10:00,151.69,151.75,151.6,151.6,143692.0,144.5278,144.5849,144.442,144.442,143692.0
2019-11-29 11:20:00,151.59,151.7,151.55,151.58,200546.0,144.4325,144.5373,144.3944,144.423,200546.0
2019-11-29 11:30:00,151.57,151.7,151.48,151.69,239217.0,144.4134,144.5373,144.3277,144.5278,239217.0
2019-11-29 11:40:00,151.68,151.69,151.5,151.61,196133.0,144.5182,144.5278,144.3467,144.4515,196133.0
2019-11-29 11:50:00,151.61,151.81,151.51,151.8,308356.0,144.4515,144.6421,144.3563,144.6326,308356.0
2019-11-29 12:00:00,151.79,151.81,151.63,151.69,171187.0,144.623,144.6421,144.4706,144.5278,171187.0
2019-11-29 12:10:00,151.69,151.71,151.41,151.46,236002.0,144.5278,144.5468,144.261,144.3086,236002.0
2019-11-29 12:20:00,151.46,151.52,151.39,151.39,214089.0,144.3086,144.3658,144.2419,144.2419,214089.0
2019-11-29 12:30:00,151.39,151.53,151.33,151.33,245376.0,144.2419,144.3753,144.1848,144.1848,245376.0
2019-11-29 12:40:00,151.33,151.52,151.28,151.44,325278.0,144.1848,144.3658,144.1371,144.2896,325278.0
2019-11-29 12:50:00,151.44,151.75,151.36,151.38,1535374.0,144.2896,144.5849,144.2133,144.2324,1535374.0
2019-12-02 09:30:00,151.8,151.87,150.52,150.53,1363338.0,144.6326,144.6993,143.413,143.4225,1363338.0
2019-12-02 09:40:00,150.52,150.6,150.29,150.36,591482.0,143.413,143.4892,143.1939,143.2606,591482.0
2019-12-02 09:50:00,150.35,150.37,149.22,149.31,973689.0,143.251,143.2701,142.1744,142.2601,973689.0
2019-12-02 10:00:00,149.29,149.4,148.62,149.09,1271542.0,142.2411,142.3459,141.6027,142.0505,1271542.0
2019-12-02 10:10:00,149.1,149.64,149.08,149.14,769198.0,142.0601,142.5746,142.041,142.0982,769198.0
2019-12-02 10:20:00,149.14,149.23,148.89,149.1,486953.0,142.0982,142.1839,141.86,142.0601,486953.0
2019-12-02 10:30:00,149.09,149.1,148.32,148.7,950783.0,142.0505,142.0601,141.3169,141.6789,950783.0
2019-12-02 10:40:00,148.68,149.29,148.68,148.96,545276.0,141.6599,142.2411,141.6599,141.9267,545276.0
2019-12-02 10:50:00,148.96,149.24,148.82,148.95,476300.0,141.9267,142.1934,141.7933,141.9171,476300.0
2019-12-02 11:00:00,148.94,149.1,148.62,148.63,555316.0,141.9076,142.0601,141.6027,141.6122,555316.0
2019-12-02 11:10:00,148.64,148.87,148.47,148.83,490218.0,141.6218,141.8409,141.4598,141.8028,490218.0
2019-12-02 11:20:00,148.83,149.12,148.81,148.94,479431.0,141.8028,142.0791,141.7837,141.9076,479431.0
2019-12-02 11:30:00,148.94,149.02,148.67,148.93,394089.0,141.9076,141.9838,141.6504,141.8981,394089.0
2019-12-02 11:40:00,148.92,149.39,148.85,149.37,351709.0,141.8886,142.3364,141.8219,142.3173,351709.0
2019-12-02 11:50:00,149.38,149.6,149.34,149.58,507902.0,142.3268,142.5364,142.2887,142.5174,507902.0
2019-12-02 12:00:00,149.59,149.78,149.57,149.76,400202.0,142.5269,142.7079,142.5079,142.6889,400202.0
2019-12-02 12:10:00,149.76,149.92,149.66,149.74,384729.0,142.6889,142.8413,142.5936,142.6698,384729.0
2019-12-02 12:20:00,149.73,149.75,149.23,149.47,446711.0,142.6603,142.6794,142.1839,142.4126,446711.0
2019-12-02 12:30:00,149.47,149.49,149.29,149.4,287517.0,142.4126,142.4316,142.2411,142.3459,287517.0
2019-12-02 12:40:00,149.4,149.53,149.27,149.38,173549.0,142.3459,142.4698,142.222,142.3268,173549.0
2019-12-02 12:50:00,149.41,149.66,149.34,149.53,186368.0,142.3554,142.5936,142.2887,142.4698,186368.0
2019-12-02 13:00:00,149.53,149.93,149.51,149.92,219718.0,142.4698,142.8509,142.4507,142.8413,219718.0
2019-12-02 13:10:00,149.94,150.11,149.88,150.05,278867.0,142.8604,143.0224,142.8032,142.9652,278867.0
2019-12-02 13:20:00,150.05,150.21,149.96,150.13,230849.0,142.9652,143.1176,142.8794,143.0414,230849.0
2019-12-02 13:30:00,150.13,150.14,149.94,149.94,186860.0,143.0414,143.051,142.8604,142.8604,186860.0
2019-12-02 13:40:00,149.94,150.12,149.92,150.09,122255.0,142.8604,143.0319,142.8413,143.0033,122255.0
2019-12-02 13:50:00,150.09,150.14,150.0,150.02,141974.0,143.0033,143.051,142.9176,142.9366,141974.0
2019-12-02 14:00:00,150.02,150.14,149.97,150.09,222229.0,142.9366,143.051,142.889,143.0033,222229.0
2019-12-02 14:10:00,150.1,150.22,150.09,150.18,247369.0,143.0128,143.1272,143.0033,143.0891,247369.0
2019-12-02 14:20:00,150.17,150.2,150.1,150.16,184968.0,143.0795,143.1081,143.0128,143.07,184968.0
2019-12-02 14:30:00,150.17,150.2,150.01,150.06,246253.0,143.0795,143.1081,142.9271,142.9747,246253.0
2019-12-02 14:40:00,150.06,150.19,150.01,150.13,172923.0,142.9747,143.0986,142.9271,143.0414,172923.0
2019-12-02 14:50:00,150.14,150.19,150.03,150.17,200504.0,143.051,143.0986,142.9461,143.0795,200504.0
2019-12-02 15:00:00,150.17,150.2,149.89,149.9,258726.0,143.0795,143.1081,142.8128,142.8223,258726.0
2019-12-02 15:10:00,149.89,149.93,149.79,149.9,276800.0,142.8128,142.8509,142.7175,142.8223,276800.0
2019-12-02 15:20:00,149.91,149.91,149.59,149.7,305903.0,142.8318,142.8318,142.5269,142.6317,305903.0
2019-12-02 15:30:00,149.69,149.98,149.59,149.92,332873.0,142.6222,142.8985,142.5269,142.8413,332873.0
2019-12-02 15:40:00,149.93,150.09,149.8,149.94,386502.0,142.8509,143.0033,142.727,142.8604,386502.0
2019-12-02 15:50:00,149.94,150.02,149.57,149.59,1910217.0,142.8604,142.9366,142.5079,142.5269,1910217.0
2019-12-03 09:30:00,147.48,147.97,146.65,147.39,2057526.0,140.5165,140.9834,139.7257,140.4308,2057526.0
2019-12-03 09:40:00,147.39,147.78,147.13,147.26,896641.0,140.4308,140.8024,140.1831,140.3069,896641.0
2019-12-03 09:50:00,147.25,147.82,147.13,147.8,632511.0,140.2974,140.8405,140.1831,140.8214,632511.0
2019-12-03 10:00:00,147.81,147.99,147.51,147.52,564960.0,140.831,141.0025,140.5451,140.5547,564960.0
2019-12-03 10:10:00,147.52,148.23,147.39,148.22,689043.0,140.5547,141.2311,140.4308,141.2216,689043.0
2019-12-03 10:20:00,148.21,148.27,147.97,147.99,435702.0,141.2121,141.2692,140.9834,141.0025,435702.0
2019-12-03 10:30:00,147.98,148.3,147.93,148.26,465849.0,140.9929,141.2978,140.9453,141.2597,465849.0
2019-12-03 10:40:00,148.26,148.41,147.63,147.75,688862.0,141.2597,141.4026,140.6595,140.7738,688862.0
2019-12-03 10:50:00,147.75,148.04,147.64,147.93,424971.0,140.7738,141.0501,140.669,140.9453,424971.0
2019-12-03 11:00:00,147.96,148.01,147.77,147.84,446291.0,140.9739,141.0215,140.7929,140.8595,446291.0
2019-12-03 11:10:00,147.85,148.2,147.77,148.06,414055.0,140.8691,141.2026,140.7929,141.0692,414055.0
2019-12-03 11:20:00,148.07,148.11,147.81,147.82,285663.0,141.0787,141.1168,140.831,140.8405,285663.0
2019-12-03 11:30:00,147.83,148.0,147.77,148.0,327563.0,140.85,141.012,140.7929,141.012,327563.0
2019-12-03 11:40:00,148.0,148.2,147.98,148.17,253627.0,141.012,141.2026,140.9929,141.174,253627.0
2019-12-03 11:50:00,148.17,148.23,147.99,148.21,270024.0,141.174,141.2311,141.0025,141.2121,270024.0
2019-12-03 12:00:00,148.21,148.21,147.95,148.18,241893.0,141.2121,141.2121,140.9644,141.1835,241893.0
2019-12-03 12:10:00,148.18,148.22,148.01,148.19,257741.0,141.1835,141.2216,141.0215,141.193,257741.0
2019-12-03 12:20:00,148.2,148.4,148.17,148.24,259043.0,141.2026,141.3931,141.174,141.2407,259043.0
2019-12-03 12:30:00,148.25,148.26,148.07,148.23,200558.0,141.2502,141.2597,141.0787,141.2311,200558.0
2019-12-03 12:40:00,148.24,148.29,148.09,148.2,187791.0,141.2407,141.2883,141.0977,141.2026,187791.0
2019-12-03 12:50:00,148.19,148.27,148.16,148.26,226341.0,141.193,141.2692,141.1644,141.2597,226341.0
2019-12-03 13:00:00,148.26,148.38,148.2,148.3,234578.0,141.2597,141.3741,141.2026,141.2978,234578.0
2019-12-03 13:10:00,148.29,148.55,148.29,148.46,270044.0,141.2883,141.536,141.2883,141.4503,270044.0
2019-12-03 13:20:00,148.46,148.71,148.44,148.66,396238.0,141.4503,141.6885,141.4312,141.6408,396238.0
2019-12-03 13:30:00,148.65,148.89,148.64,148.87,354307.0,141.6313,141.86,141.6218,141.8409,354307.0
2019-12-03 13:40:00,148.87,148.88,148.58,148.58,272134.0,141.8409,141.8504,141.5646,141.5646,272134.0
2019-12-03 13:50:00,148.59,148.65,148.49,148.57,167038.0,141.5741,141.6313,141.4789,141.5551,167038.0
2019-12-03 14:00:00,148.56,148.71,148.55,148.59,166479.0,141.5456,141.6885,141.536,141.5741,166479.0
2019-12-03 14:10:00,148.6,148.62,148.36,148.37,209233.0,141.5837,141.6027,141.355,141.3645,209233.0
2019-12-03 14:20:00,148.38,148.44,148.28,148.4,217409.0,141.3741,141.4312,141.2788,141.3931,217409.0
2019-12-03 14:30:00,148.4,148.48,148.36,148.43,156609.0,141.3931,141.4693,141.355,141.4217,156609.0
2019-12-03 14:40:00,148.43,148.58,148.4,148.52,188895.0,141.4217,141.5646,141.3931,141.5074,188895.0
2019-12-03 14:50:00,148.53,148.64,148.46,148.54,174298.0,141.517,141.6218,141.4503,141.5265,174298.0
2019-12-03 15:00:00,148.56,148.65,148.37,148.47,188843.0,141.5456,141.6313,141.3645,141.4598,188843.0
2019-12-03 15:10:00,148.47,148.77,148.43,148.71,285410.0,141.4598,141.7456,141.4217,141.6885,285410.0
2019-12-03 15:20:00,148.71,149.08,148.7,149.05,408206.0,141.6885,142.041,141.6789,142.0124,408206.0
2019-12-03 15:30:00,149.05,149.09,148.85,148.97,333720.0,142.0124,142.0505,141.8219,141.9362,333720.0
2019-12-03 15:40:00,148.96,149.01,148.75,149.0,347104.0,141.9267,141.9743,141.7266,141.9648,347104.0
2019-12-03 15:50:00,149.0,149.43,149.0,149.32,1754167.0,141.9648,142.3745,141.9648,142.2697,1754167.0
2019-12-04 09:30:00,150.06,150.18,149.54,149.66,1272188.0,142.9747,143.0891,142.4793,142.5936,1272188.0
2019-12-04 09:40:00,149.68,149.71,149.2,149.6,558938.0,142.6127,142.6413,142.1553,142.5364,558938.0
2019-12-04 09:50:00,149.61,149.78,149.47,149.73,565914.0,142.546,142.7079,142.4126,142.6603,565914.0
2019-12-04 10:00:00,149.7,149.81,149.58,149.61,432948.0,142.6317,142.7365,142.5174,142.546,432948.0
2019-12-04 10:10:00,149.6,149.69,149.44,149.56,439276.0,142.5364,142.6222,142.384,142.4983,439276.0
2019-12-04 10:20:00,149.56,149.6,149.35,149.45,407532.0,142.4983,142.5364,142.2983,142.3935,407532.0
2019-12-04 10:30:00,149.45,149.51,149.25,149.31,343666.0,142.3935,142.4507,142.203,142.2601,343666.0
2019-12-04 10:40:00,149.31,149.73,149.28,149.66,455542.0,142.2601,142.6603,142.2316,142.5936,455542.0
2019-12-04 10:50:00,149.67,149.79,149.59,149.76,283319.0,142.6031,142.7175,142.5269,142.6889,283319.0
2019-12-04 11:00:00,149.77,149.78,149.53,149.55,460466.0,142.6984,142.7079,142.4698,142.4888,460466.0
2019-12-04 11:10:00,149.54,149.76,149.5,149.73,420719.0,142.4793,142.6889,142.4412,142.6603,420719.0
2019-12-04 11:20:00,149.73,149.8,149.66,149.72,329859.0,142.6603,142.727,142.5936,142.6508,329859.0
2019-12-04 11:30:00,149.71,149.94,149.71,149.85,207082.0,142.6413,142.8604,142.6413,142.7746,207082.0
2019-12-04 11:40:00,149.85,149.98,149.79,149.86,272413.0,142.7746,142.8985,142.7175,142.7842,272413.0
2019-12-04 11:50:00,149.86,149.89,149.71,149.75,154428.0,142.7842,142.8128,142.6413,142.6794,154428.0
2019-12-04 12:00:00,149.76,149.79,149.69,149.73,227805.0,142.6889,142.7175,142.6222,142.6603,227805.0
2019-12-04 12:10:00,149.73,149.73,149.4,149.51,394092.0,142.6603,142.6603,142.3459,142.4507,394092.0
2019-12-04 12:20:00,149.51,149.57,149.31,149.34,191537.0,142.4507,142.5079,142.2601,142.2887,191537.0
2019-12-04 12:30:00,149.35,149.44,149.31,149.34,143401.0,142.2983,142.384,142.2601,142.2887,143401.0
2019-12-04 12:40:00,149.33,149.52,149.32,149.5,179823.0,142.2792,142.4602,142.2697,142.4412,179823.0
2019-12-04 12:50:00,149.5,149.58,149.49,149.53,194544.0,142.4412,142.5174,142.4316,142.4698,194544.0
2019-12-04 13:00:00,149.53,149.56,149.36,149.55,287097.0,142.4698,142.4983,142.3078,142.4888,287097.0
2019-12-04 13:10:00,149.55,149.58,149.43,149.48,201857.0,142.4888,142.5174,142.3745,142.4221,201857.0
2019-12-04 13:20:00,149.48,149.64,149.46,149.6,183126.0,142.4221,142.5746,142.4031,142.5364,183126.0
2019-12-04 13:30:00,149.6,149.61,149.49,149.54,221652.0,142.5364,142.546,142.4316,142.4793,221652.0
2019-12-04 13:40:00,149.55,149.63,149.46,149.6,169386.0,142.4888,142.565,142.4031,142.5364,169386.0
2019-12-04 13:50:00,149.61,149.61,149.46,149.51,152194.0,142.546,142.546,142.4031,142.4507,152194.0
2019-12-04 14:00:00,149.52,149.71,149.49,149.66,189995.0,142.4602,142.6413,142.4316,142.5936,189995.0
2019-12-04 14:10:00,149.66,149.7,149.65,149.69,201743.0,142.5936,142.6317,142.5841,142.6222,201743.0
2019-12-04 14:20:00,149.69,149.82,149.62,149.82,207252.0,142.6222,142.7461,142.5555,142.7461,207252.0
2019-12-04 14:30:00,149.82,149.82,149.73,149.74,196912.0,142.7461,142.7461,142.6603,142.6698,196912.0
2019-12-04 14:40:00,149.75,149.79,149.7,149.75,233465.0,142.6794,142.7175,142.6317,142.6794,233465.0
2019-12-04 14:50:00,149.76,149.9,149.76,149.82,157066.0,142.6889,142.8223,142.6889,142.7461,157066.0
2019-12-04 15:00:00,149.83,149.92,149.83,149.84,133768.0,142.7556,142.8413,142.7556,142.7651,133768.0
2019-12-04 15:10:00,149.84,149.86,149.74,149.85,206017.0,142.7651,142.7842,142.6698,142.7746,206017.0
2019-12-04 15:20:00,149.84,149.84,149.7,149.7,174912.0,142.7651,142.7651,142.6317,142.6317,174912.0
2019-12-04 15:30:00,149.71,149.88,149.67,149.83,306956.0,142.6413,142.8032,142.6031,142.7556,306956.0
2019-12-04 15:40:00,149.83,149.89,149.74,149.89,359650.0,142.7556,142.8128,142.6698,142.8128,359650.0
2019-12-04 15:50:00,149.89,149.99,149.77,149.83,1138756.0,142.8128,142.908,142.6984,142.7556,1138756.0
2019-12-05 09:30:00,150.05,150.25,149.56,149.79,760116.0,142.9652,143.1558,142.4983,142.7175,760116.0
2019-12-05 09:40:00,149.76,150.32,149.69,150.22,494056.0,142.6889,143.2225,142.6222,143.1272,494056.0
2019-12-05 09:50:00,150.23,150.26,150.04,150.13,293359.0,143.1367,143.1653,142.9557,143.0414,293359.0
2019-12-05 10:00:00,150.12,150.19,149.74,149.86,480338.0,143.0319,143.0986,142.6698,142.7842,480338.0
2019-12-05 10:10:00,149.85,149.92,149.66,149.83,594796.0,142.7746,142.8413,142.5936,142.7556,594796.0
2019-12-05 10:20:00,149.83,149.91,149.74,149.9,226040.0,142.7556,142.8318,142.6698,142.8223,226040.0
2019-12-05 10:30:00,149.91,149.97,149.74,149.74,295368.0,142.8318,142.889,142.6698,142.6698,295368.0
2019-12-05 10:40:00,149.75,149.88,149.59,149.84,275697.0,142.6794,142.8032,142.5269,142.7651,275697.0
2019-12-05 10:50:00,149.84,149.89,149.76,149.83,239721.0,142.7651,142.8128,142.6889,142.7556,239721.0
2019-12-05 11:00:00,149.83,149.9,149.63,149.88,283196.0,142.7556,142.8223,142.565,142.8032,283196.0
2019-12-05 11:10:00,149.88,149.99,149.78,149.99,289237.0,142.8032,142.908,142.7079,142.908,289237.0
2019-12-05 11:20:00,149.98,150.04,149.77,149.95,329621.0,142.8985,142.9557,142.6984,142.8699,329621.0
2019-12-05 11:30:00,149.93,149.99,149.73,149.82,197556.0,142.8509,142.908,142.6603,142.7461,197556.0
2019-12-05 11:40:00,149.82,149.88,149.72,149.84,265769.0,142.7461,142.8032,142.6508,142.7651,265769.0
2019-12-05 11:50:00,149.86,149.94,149.82,149.86,212449.0,142.7842,142.8604,142.7461,142.7842,212449.0
2019-12-05 12:00:00,149.85,149.94,149.83,149.89,150888.0,142.7746,142.8604,142.7556,142.8128,150888.0
2019-12-05 12:10:00,149.89,149.99,149.87,149.96,130050.0,142.8128,142.908,142.7937,142.8794,130050.0
2019-12-05 12:20:00,149.96,149.98,149.84,149.88,113066.0,142.8794,142.8985,142.7651,142.8032,113066.0
2019-12-05 12:30:00,149.88,149.94,149.79,149.92,172889.0,142.8032,142.8604,142.7175,142.8413,172889.0
2019-12-05 12:40:00,149.92,149.95,149.82,149.87,89796.0,142.8413,142.8699,142.7461,142.7937,89796.0
2019-12-05 12:50:00,149.87,149.91,149.82,149.84,91658.0,142.7937,142.8318,142.7461,142.7651,91658.0
2019-12-05 13:00:00,149.83,149.87,149.8,149.82,110950.0,142.7556,142.7937,142.727,142.7461,110950.0
2019-12-05 13:10:00,149.83,149.96,149.81,149.87,247353.0,142.7556,142.8794,142.7365,142.7937,247353.0
2019-12-05 13:20:00,149.87,149.89,149.75,149.76,105630.0,142.7937,142.8128,142.6794,142.6889,105630.0
2019-12-05 13:30:00,149.76,149.82,149.6,149.8,246835.0,142.6889,142.7461,142.5364,142.727,246835.0
2019-12-05 13:40:00,149.8,149.82,149.69,149.78,193744.0,142.727,142.7461,142.6222,142.7079,193744.0
2019-12-05 13:50:00,149.78,149.86,149.72,149.83,166126.0,142.7079,142.7842,142.6508,142.7556,166126.0
2019-12-05 14:00:00,149.83,149.88,149.77,149.87,154153.0,142.7556,142.8032,142.6984,142.7937,154153.0
2019-12-05 14:10:00,149.87,150.08,149.87,149.95,207880.0,142.7937,142.9938,142.7937,142.8699,207880.0
2019-12-05 14:20:00,149.96,150.04,149.95,150.02,113055.0,142.8794,142.9557,142.8699,142.9366,113055.0
2019-12-05 14:30:00,150.02,150.13,150.01,150.12,144986.0,142.9366,143.0414,142.9271,143.0319,144986.0
2019-12-05 14:40:00,150.12,150.15,150.03,150.04,174306.0,143.0319,143.0605,142.9461,142.9557,174306.0
2019-12-05 14:50:00,150.04,150.16,149.5,149.93,585403.0,142.9557,143.07,142.4412,142.8509,585403.0
2019-12-05 15:00:00,149.95,150.05,149.81,149.98,237066.0,142.8699,142.9652,142.7365,142.8985,237066.0
2019-12-05 15:10:00,149.97,150.15,149.92,149.97,204027.0,142.889,143.0605,142.8413,142.889,204027.0
2019-12-05 15:20:00,149.97,150.06,149.92,150.06,170922.0,142.889,142.9747,142.8413,142.9747,170922.0
2019-12-05 15:30:00,150.06,150.08,149.98,150.0,184818.0,142.9747,142.9938,142.8985,142.9176,184818.0
2019-12-05 15:40:00,150.0,150.06,149.98,149.99,275458.0,142.9176,142.9747,142.8985,142.908,275458.0
2019-12-05 15:50:00,150.0,150.07,149.83,149.92,845709.0,142.9176,142.9843,142.7556,142.8413,845709.0
2019-12-06 09:30:00,151.01,151.1,150.27,150.43,1043857.0,143.8799,143.9656,143.1748,143.3273,1043857.0
2019-12-06 09:40:00,150.43,150.81,150.42,150.65,429781.0,143.3273,143.6893,143.3177,143.5369,429781.0
2019-12-06 09:50:00,150.64,150.73,150.53,150.65,339078.0,143.5273,143.6131,143.4225,143.5369,339078.0
2019-12-06 10:00:00,150.63,150.73,150.46,150.56,326504.0,143.5178,143.6131,143.3558,143.4511,326504.0
2019-12-06 10:10:00,150.57,150.68,150.4,150.58,591142.0,143.4606,143.5655,143.2987,143.4702,591142.0
2019-12-06 10:20:00,150.59,150.81,150.51,150.77,349949.0,143.4797,143.6893,143.4035,143.6512,349949.0
2019-12-06 10:30:00,150.77,151.08,150.69,151.08,357378.0,143.6512,143.9466,143.575,143.9466,357378.0
2019-12-06 10:40:00,151.08,151.26,151.02,151.22,525374.0,143.9466,144.1181,143.8894,144.08,525374.0
2019-12-06 10:50:00,151.23,151.3,151.0,151.02,258554.0,144.0895,144.1562,143.8703,143.8894,258554.0
2019-12-06 11:00:00,151.01,151.12,150.94,151.08,204374.0,143.8799,143.9847,143.8132,143.9466,204374.0
2019-12-06 11:10:00,151.08,151.16,151.03,151.14,167359.0,143.9466,144.0228,143.8989,144.0037,167359.0
2019-12-06 11:20:00,151.14,151.28,151.11,151.24,228153.0,144.0037,144.1371,143.9752,144.099,228153.0
2019-12-06 11:30:00,151.23,151.48,151.18,151.44,303544.0,144.0895,144.3277,144.0418,144.2896,303544.0
2019-12-06 11:40:00,151.45,151.48,151.37,151.44,189949.0,144.2991,144.3277,144.2229,144.2896,189949.0
2019-12-06 11:50:00,151.44,151.5,151.23,151.26,258039.0,144.2896,144.3467,144.0895,144.1181,258039.0
2019-12-06 12:00:00,151.26,151.39,151.23,151.34,221821.0,144.1181,144.2419,144.0895,144.1943,221821.0
2019-12-06 12:10:00,151.34,151.38,151.3,151.36,114884.0,144.1943,144.2324,144.1562,144.2133,114884.0
2019-12-06 12:20:00,151.36,151.38,151.25,151.32,151410.0,144.2133,144.2324,144.1085,144.1752,151410.0
2019-12-06 12:30:00,151.33,151.35,151.21,151.27,119990.0,144.1848,144.2038,144.0704,144.1276,119990.0
2019-12-06 12:40:00,151.27,151.32,151.16,151.17,221627.0,144.1276,144.1752,144.0228,144.0323,221627.0
2019-12-06 12:50:00,151.17,151.21,151.06,151.18,168012.0,144.0323,144.0704,143.9275,144.0418,168012.0
2019-12-06 13:00:00,151.18,151.3,151.15,151.3,100985.0,144.0418,144.1562,144.0133,144.1562,100985.0
2019-12-06 13:10:00,151.3,151.35,151.29,151.33,111017.0,144.1562,144.2038,144.1467,144.1848,111017.0
2019-12-06 13:20:00,151.34,151.37,151.31,151.35,93791.0,144.1943,144.2229,144.1657,144.2038,93791.0
2019-12-06 13:30:00,151.35,151.47,151.35,151.46,174249.0,144.2038,144.3182,144.2038,144.3086,174249.0
2019-12-06 13:40:00,151.47,151.5,151.41,151.43,195142.0,144.3182,144.3467,144.261,144.28,195142.0
2019-12-06 13:50:00,151.43,151.43,151.33,151.4,204122.0,144.28,144.28,144.1848,144.2515,204122.0
2019-12-06 14:00:00,151.39,151.48,151.39,151.47,154576.0,144.2419,144.3277,144.2419,144.3182,154576.0
2019-12-06 14:10:00,151.46,151.51,151.44,151.45,226014.0,144.3086,144.3563,144.2896,144.2991,226014.0
2019-12-06 14:20:00,151.46,151.55,151.42,151.53,207022.0,144.3086,144.3944,144.2705,144.3753,207022.0
2019-12-06 14:30:00,151.54,151.58,151.45,151.57,227315.0,144.3848,144.423,144.2991,144.4134,227315.0
2019-12-06 14:40:00,151.58,151.64,151.51,151.59,214654.0,144.423,144.4801,144.3563,144.4325,214654.0
2019-12-06 14:50:00,151.59,151.63,151.5,151.51,229715.0,144.4325,144.4706,144.3467,144.3563,229715.0
2019-12-06 15:00:00,151.51,151.54,151.41,151.41,156982.0,144.3563,144.3848,144.261,144.261,156982.0
2019-12-06 15:10:00,151.41,151.45,151.34,151.44,190019.0,144.261,144.2991,144.1943,144.2896,190019.0
2019-12-06 15:20:00,151.44,151.54,151.39,151.49,181707.0,144.2896,144.3848,144.2419,144.3372,181707.0
2019-12-06 15:30:00,151.49,151.73,151.43,151.73,328132.0,144.3372,144.5659,144.28,144.5659,328132.0
2019-12-06 15:40:00,151.72,151.84,151.7,151.73,434732.0,144.5563,144.6707,144.5373,144.5659,434732.0
2019-12-06 15:50:00,151.73,151.87,151.63,151.75,987712.0,144.5659,144.6993,144.4706,144.5849,987712.0
2019-12-09 09:30:00,151.13,152.04,150.91,151.96,1115212.0,143.9942,144.8612,143.7846,144.785,1115212.0
2019-12-09 09:40:00,151.96,152.21,151.87,152.16,511652.0,144.785,145.0232,144.6993,144.9756,511652.0
2019-12-09 09:50:00,152.16,152.2,151.95,152.01,494980.0,144.9756,145.0137,144.7755,144.8327,494980.0
2019-12-09 10:00:00,152.01,152.09,151.75,151.78,401675.0,144.8327,144.9089,144.5849,144.6135,401675.0
2019-12-09 10:10:00,151.78,152.02,151.71,151.96,402152.0,144.6135,144.8422,144.5468,144.785,402152.0
2019-12-09 10:20:00,151.96,151.97,151.73,151.79,230134.0,144.785,144.7945,144.5659,144.623,230134.0
2019-12-09 10:30:00,151.78,151.92,151.72,151.82,228968.0,144.6135,144.7469,144.5563,144.6516,228968.0
2019-12-09 10:40:00,151.82,151.87,151.66,151.8,242706.0,144.6516,144.6993,144.4992,144.6326,242706.0
2019-12-09 10:50:00,151.8,151.8,151.67,151.75,187583.0,144.6326,144.6326,144.5087,144.5849,187583.0
2019-12-09 11:00:00,151.75,151.75,151.53,151.66,273954.0,144.5849,144.5849,144.3753,144.4992,273954.0
2019-12-09 11:10:00,151.65,151.7,151.57,151.59,193303.0,144.4897,144.5373,144.4134,144.4325,193303.0
2019-12-09 11:20:00,151.6,151.63,151.42,151.6,261863.0,144.442,144.4706,144.2705,144.442,261863.0
2019-12-09 11:30:00,151.6,151.78,151.57,151.77,201101.0,144.442,144.6135,144.4134,144.604,201101.0
2019-12-09 11:40:00,151.77,151.87,151.74,151.83,293632.0,144.604,144.6993,144.5754,144.6612,293632.0
2019-12-09 11:50:00,151.84,151.9,151.74,151.86,174715.0,144.6707,144.7279,144.5754,144.6897,174715.0
2019-12-09 12:00:00,151.86,152.01,151.85,151.97,211612.0,144.6897,144.8327,144.6802,144.7945,211612.0
2019-12-09 12:10:00,151.98,152.09,151.96,152.01,185400.0,144.8041,144.9089,144.785,144.8327,185400.0
2019-12-09 12:20:00,152.01,152.02,151.79,151.85,162999.0,144.8327,144.8422,144.623,144.6802,162999.0
2019-12-09 12:30:00,151.85,151.88,151.76,151.81,134439.0,144.6802,144.7088,144.5945,144.6421,134439.0
2019-12-09 12:40:00,151.82,151.86,151.67,151.69,165160.0,144.6516,144.6897,144.5087,144.5278,165160.0
2019-12-09 12:50:00,151.69,151.82,151.69,151.8,122046.0,144.5278,144.6516,144.5278,144.6326,122046.0
2019-12-09 13:00:00,151.81,151.86,151.74,151.78,114649.0,144.6421,144.6897,144.5754,144.6135,114649.0
2019-12-09 13:10:00,151.77,151.8,151.62,151.66,111321.0,144.604,144.6326,144.4611,144.4992,111321.0
2019-12-09 13:20:00,151.66,151.79,151.6,151.79,122788.0,144.4992,144.623,144.442,144.623,122788.0
2019-12-09 13:30:00,151.77,151.82,151.7,151.82,123955.0,144.604,144.6516,144.5373,144.6516,123955.0
2019-12-09 13:40:00,151.82,151.89,151.76,151.81,95078.0,144.6516,144.7183,144.5945,144.6421,95078.0
2019-12-09 13:50:00,151.81,151.83,151.71,151.75,90225.0,144.6421,144.6612,144.5468,144.5849,90225.0
2019-12-09 14:00:00,151.74,151.78,151.37,151.44,258677.0,144.5754,144.6135,144.2229,144.2896,258677.0
2019-12-09 14:10:00,151.44,151.49,151.26,151.39,260746.0,144.2896,144.3372,144.1181,144.2419,260746.0
2019-12-09 14:20:00,151.4,151.51,151.33,151.5,184380.0,144.2515,144.3563,144.1848,144.3467,184380.0
2019-12-09 14:30:00,151.5,151.59,151.48,151.55,193611.0,144.3467,144.4325,144.3277,144.3944,193611.0
2019-12-09 14:40:00,151.55,151.56,151.41,151.43,152001.0,144.3944,144.4039,144.261,144.28,152001.0
2019-12-09 14:50:00,151.43,151.5,151.42,151.46,110286.0,144.28,144.3467,144.2705,144.3086,110286.0
2019-12-09 15:00:00,151.47,151.5,151.37,151.5,116096.0,144.3182,144.3467,144.2229,144.3467,116096.0
2019-12-09 15:10:00,151.51,151.63,151.41,151.55,181972.0,144.3563,144.4706,144.261,144.3944,181972.0
2019-12-09 15:20:00,151.54,151.62,151.53,151.59,140367.0,144.3848,144.4611,144.3753,144.4325,140367.0
2019-12-09 15:30:00,151.59,151.6,151.34,151.39,220205.0,144.4325,144.442,144.1943,144.2419,220205.0
2019-12-09 15:40:00,151.38,151.48,151.36,151.44,223538.0,144.2324,144.3277,144.2133,144.2896,223538.0
2019-12-09 15:50:00,151.45,151.47,151.22,151.36,794147.0,144.2991,144.3182,144.08,144.2133,794147.0
2019-12-10 09:30:00,151.15,151.46,150.89,151.18,1066972.0,144.0133,144.3086,143.7655,144.0418,1066972.0
2019-12-10 09:40:00,151.18,151.39,151.05,151.23,394453.0,144.0418,144.2419,143.918,144.0895,394453.0
2019-12-10 09:50:00,151.24,151.48,151.0,151.27,380802.0,144.099,144.3277,143.8703,144.1276,380802.0
2019-12-10 10:00:00,151.27,151.43,151.19,151.39,319077.0,144.1276,144.28,144.0514,144.2419,319077.0
2019-12-10 10:10:00,151.39,151.61,151.3,151.5,282007.0,144.2419,144.4515,144.1562,144.3467,282007.0
2019-12-10 10:20:00,151.51,151.82,151.43,151.78,432148.0,144.3563,144.6516,144.28,144.6135,432148.0
2019-12-10 10:30:00,151.78,151.86,151.72,151.86,255272.0,144.6135,144.6897,144.5563,144.6897,255272.0
2019-12-10 10:40:00,151.86,151.89,151.59,151.61,326069.0,144.6897,144.7183,144.4325,144.4515,326069.0
2019-12-10 10:50:00,151.61,151.69,151.52,151.66,344182.0,144.4515,144.5278,144.3658,144.4992,344182.0
2019-12-10 11:00:00,151.66,151.87,151.13,151.66,688871.0,144.4992,144.6993,143.9942,144.4992,688871.0
2019-12-10 11:10:00,151.66,151.78,151.47,151.53,308001.0,144.4992,144.6135,144.3182,144.3753,308001.0
2019-12-10 11:20:00,151.52,151.7,151.5,151.69,211179.0,144.3658,144.5373,144.3467,144.5278,211179.0
2019-12-10 11:30:00,151.69,151.79,151.62,151.68,276894.0,144.5278,144.623,144.4611,144.5182,276894.0
2019-12-10 11:40:00,151.68,151.8,151.62,151.69,174112.0,144.5182,144.6326,144.4611,144.5278,174112.0
2019-12-10 11:50:00,151.7,151.77,151.61,151.72,151906.0,144.5373,144.604,144.4515,144.5563,151906.0
2019-12-10 12:00:00,151.72,151.72,151.55,151.57,194391.0,144.5563,144.5563,144.3944,144.4134,194391.0
2019-12-10 12:10:00,151.56,151.57,151.38,151.5,262499.0,144.4039,144.4134,144.2324,144.3467,262499.0
2019-12-10 12:20:00,151.49,151.55,151.35,151.41,201166.0,144.3372,144.3944,144.2038,144.261,201166.0
2019-12-10 12:30:00,151.4,151.51,151.37,151.45,138104.0,144.2515,144.3563,144.2229,144.2991,138104.0
2019-12-10 12:40:00,151.44,151.45,151.35,151.39,106128.0,144.2896,144.2991,144.2038,144.2419,106128.0
2019-12-10 12:50:00,151.39,151.47,151.27,151.43,292320.0,144.2419,144.3182,144.1276,144.28,292320.0
2019-12-10 13:00:00,151.43,151.6,151.42,151.54,139850.0,144.28,144.442,144.2705,144.3848,139850.0
2019-12-10 13:10:00,151.54,151.57,151.45,151.54,165938.0,144.3848,144.4134,144.2991,144.3848,165938.0
2019-12-10 13:20:00,151.54,151.55,151.4,151.47,142561.0,144.3848,144.3944,144.2515,144.3182,142561.0
2019-12-10 13:30:00,151.48,151.55,151.45,151.54,110567.0,144.3277,144.3944,144.2991,144.3848,110567.0
2019-12-10 13:40:00,151.55,151.55,151.41,151.41,106095.0,144.3944,144.3944,144.261,144.261,106095.0
2019-12-10 13:50:00,151.41,151.43,151.3,151.32,161803.0,144.261,144.28,144.1562,144.1752,161803.0
2019-12-10 14:00:00,151.33,151.44,151.3,151.4,150695.0,144.1848,144.2896,144.1562,144.2515,150695.0
2019-12-10 14:10:00,151.41,151.46,151.36,151.42,158587.0,144.261,144.3086,144.2133,144.2705,158587.0
2019-12-10 14:20:00,151.42,151.43,151.32,151.33,119663.0,144.2705,144.28,144.1752,144.1848,119663.0
2019-12-10 14:30:00,151.33,151.44,151.33,151.34,105723.0,144.1848,144.2896,144.1848,144.1943,105723.0
2019-12-10 14:40:00,151.34,151.44,151.31,151.42,168590.0,144.1943,144.2896,144.1657,144.2705,168590.0
2019-12-10 14:50:00,151.41,151.52,151.41,151.47,159023.0,144.261,144.3658,144.261,144.3182,159023.0
2019-12-10 15:00:00,151.48,151.58,151.46,151.52,231340.0,144.3277,144.423,144.3086,144.3658,231340.0
2019-12-10 15:10:00,151.51,151.7,151.39,151.45,290767.0,144.3563,144.5373,144.2419,144.2991,290767.0
2019-12-10 15:20:00,151.45,151.46,151.25,151.26,265820.0,144.2991,144.3086,144.1085,144.1181,265820.0
2019-12-10 15:30:00,151.27,151.28,150.77,150.78,696165.0,144.1276,144.1371,143.6512,143.6607,696165.0
2019-12-10 15:40:00,150.79,150.93,150.76,150.93,589236.0,143.6703,143.8036,143.6417,143.8036,589236.0
2019-12-10 15:50:00,150.93,151.18,150.83,151.17,949089.0,143.8036,144.0418,143.7084,144.0323,949089.0
2019-12-11 09:30:00,151.61,151.83,150.57,150.58,1192682.0,144.4515,144.6612,143.4606,143.4702,1192682.0
2019-12-11 09:40:00,150.58,150.6,150.33,150.51,889179.0,143.4702,143.4892,143.232,143.4035,889179.0
2019-12-11 09:50:00,150.52,150.95,150.47,150.9,536978.0,143.413,143.8227,143.3654,143.7751,536978.0
2019-12-11 10:00:00,150.9,151.05,150.85,150.93,425396.0,143.7751,143.918,143.7274,143.8036,425396.0
2019-12-11 10:10:00,150.94,151.07,150.9,151.0,333932.0,143.8132,143.937,143.7751,143.8703,333932.0
2019-12-11 10:20:00,151.0,151.0,150.87,150.95,300135.0,143.8703,143.8703,143.7465,143.8227,300135.0
2019-12-11 10:30:00,150.96,150.98,150.87,150.89,265473.0,143.8322,143.8513,143.7465,143.7655,265473.0
2019-12-11 10:40:00,150.89,151.19,150.88,151.09,410276.0,143.7655,144.0514,143.756,143.9561,410276.0
2019-12-11 10:50:00,151.09,151.12,150.97,151.04,196484.0,143.9561,143.9847,143.8418,143.9085,196484.0
2019-12-11 11:00:00,151.04,151.09,150.91,151.07,208329.0,143.9085,143.9561,143.7846,143.937,208329.0
2019-12-11 11:10:00,151.07,151.26,151.05,151.21,279309.0,143.937,144.1181,143.918,144.0704,279309.0
2019-12-11 11:20:00,151.23,151.26,151.1,151.23,314969.0,144.0895,144.1181,143.9656,144.0895,314969.0
2019-12-11 11:30:00,151.24,151.36,151.21,151.36,350226.0,144.099,144.2133,144.0704,144.2133,350226.0
2019-12-11 11:40:00,151.36,151.45,151.31,151.34,326971.0,144.2133,144.2991,144.1657,144.1943,326971.0
2019-12-11 11:50:00,151.35,151.36,151.03,151.1,357622.0,144.2038,144.2133,143.8989,143.9656,357622.0
2019-12-11 12:00:00,151.09,151.18,151.03,151.18,160002.0,143.9561,144.0418,143.8989,144.0418,160002.0
2019-12-11 12:10:00,151.17,151.24,151.1,151.22,197909.0,144.0323,144.099,143.9656,144.08,197909.0
2019-12-11 12:20:00,151.22,151.24,151.1,151.11,148575.0,144.08,144.099,143.9656,143.9752,148575.0
2019-12-11 12:30:00,151.11,151.15,151.0,151.01,123656.0,143.9752,144.0133,143.8703,143.8799,123656.0
2019-12-11 12:40:00,151.0,151.09,150.96,151.07,124236.0,143.8703,143.9561,143.8322,143.937,124236.0
2019-12-11 12:50:00,151.06,151.16,151.01,151.14,148272.0,143.9275,144.0228,143.8799,144.0037,148272.0
2019-12-11 13:00:00,151.15,151.18,151.03,151.04,120095.0,144.0133,144.0418,143.8989,143.9085,120095.0
2019-12-11 13:10:00,151.04,151.14,151.0,151.11,112408.0,143.9085,144.0037,143.8703,143.9752,112408.0
2019-12-11 13:20:00,151.1,151.13,150.99,151.12,135400.0,143.9656,143.9942,143.8608,143.9847,135400.0
2019-12-11 13:30:00,151.12,151.17,151.04,151.04,123816.0,143.9847,144.0323,143.9085,143.9085,123816.0
2019-12-11 13:40:00,151.05,151.13,151.03,151.13,77868.0,143.918,143.9942,143.8989,143.9942,77868.0
2019-12-11 13:50:00,151.13,151.14,151.08,151.12,123143.0,143.9942,144.0037,143.9466,143.9847,123143.0
2019-12-11 14:00:00,151.11,151.38,150.97,151.29,283035.0,143.9752,144.2324,143.8418,144.1467,283035.0
2019-12-11 14:10:00,151.28,151.47,151.2,151.42,266432.0,144.1371,144.3182,144.0609,144.2705,266432.0
2019-12-11 14:20:00,151.41,151.57,151.36,151.39,237420.0,144.261,144.4134,144.2133,144.2419,237420.0
2019-12-11 14:30:00,151.38,151.57,151.34,151.5,197282.0,144.2324,144.4134,144.1943,144.3467,197282.0
2019-12-11 14:40:00,151.5,151.64,151.38,151.62,344007.0,144.3467,144.4801,144.2324,144.4611,344007.0
2019-12-11 14:50:00,151.61,151.85,151.52,151.81,389535.0,144.4515,144.6802,144.3658,144.6421,389535.0
2019-12-11 15:00:00,151.81,151.87,151.7,151.76,336852.0,144.6421,144.6993,144.5373,144.5945,336852.0
2019-12-11 15:10:00,151.76,151.78,151.55,151.59,232167.0,144.5945,144.6135,144.3944,144.4325,232167.0
2019-12-11 15:20:00,151.58,151.77,151.57,151.72,226203.0,144.423,144.604,144.4134,144.5563,226203.0
2019-12-11 15:30:00,151.71,151.8,151.53,151.61,351213.0,144.5468,144.6326,144.3753,144.4515,351213.0
2019-12-11 15:40:00,151.61,151.69,151.48,151.49,267041.0,144.4515,144.5278,144.3277,144.3372,267041.0
2019-12-11 15:50:00,151.5,151.83,151.5,151.69,1483991.0,144.3467,144.6612,144.3467,144.5278,1483991.0
2019-12-12 09:30:00,151.75,152.68,151.02,152.5,1596200.0,144.5849,145.471,143.8894,145.2995,1596200.0
2019-12-12 09:40:00,152.49,152.72,152.27,152.68,707278.0,145.29,145.5091,145.0804,145.471,707278.0
2019-12-12 09:50:00,152.67,152.94,152.58,152.87,666935.0,145.4615,145.7187,145.3757,145.6521,666935.0
2019-12-12 10:00:00,152.87,153.3,152.67,153.03,1156397.0,145.6521,146.0617,145.4615,145.8045,1156397.0
2019-12-12 10:10:00,153.04,153.23,152.82,153.23,533506.0,145.814,145.9951,145.6044,145.9951,533506.0
2019-12-12 10:20:00,153.23,153.42,153.17,153.34,411667.0,145.9951,146.1761,145.9379,146.0999,411667.0
2019-12-12 10:30:00,153.35,153.38,153.08,153.13,400707.0,146.1094,146.138,145.8521,145.8998,400707.0
2019-12-12 10:40:00,153.13,153.18,152.77,152.81,480204.0,145.8998,145.9474,145.5568,145.5949,480204.0
2019-12-12 10:50:00,152.8,153.23,152.8,153.09,417762.0,145.5854,145.9951,145.5854,145.8617,417762.0
2019-12-12 11:00:00,153.1,153.14,152.81,152.81,320296.0,145.8712,145.9093,145.5949,145.5949,320296.0
2019-12-12 11:10:00,152.81,152.89,152.55,152.58,310071.0,145.5949,145.6711,145.3472,145.3757,310071.0
2019-12-12 11:20:00,152.56,152.58,152.05,152.08,439112.0,145.3567,145.3757,144.8708,144.8994,439112.0
2019-12-12 11:30:00,152.09,152.42,152.06,152.35,312129.0,144.9089,145.2233,144.8803,145.1566,312129.0
2019-12-12 11:40:00,152.35,152.35,152.13,152.32,219560.0,145.1566,145.1566,144.947,145.128,219560.0
2019-12-12 11:50:00,152.31,152.43,151.88,152.17,363555.0,145.1185,145.2328,144.7088,144.9851,363555.0
2019-12-12 12:00:00,152.14,152.19,151.92,152.08,210173.0,144.9565,145.0042,144.7469,144.8994,210173.0
2019-12-12 12:10:00,152.09,152.11,151.7,151.76,258255.0,144.9089,144.9279,144.5373,144.5945,258255.0
2019-12-12 12:20:00,151.76,151.78,151.47,151.61,420124.0,144.5945,144.6135,144.3182,144.4515,420124.0
2019-12-12 12:30:00,151.62,151.93,151.6,151.83,365367.0,144.4611,144.7564,144.442,144.6612,365367.0
2019-12-12 12:40:00,151.84,152.05,151.8,152.02,314932.0,144.6707,144.8708,144.6326,144.8422,314932.0
2019-12-12 12:50:00,152.01,152.05,151.71,151.74,176497.0,144.8327,144.8708,144.5468,144.5754,176497.0
2019-12-12 13:00:00,151.74,152.18,151.71,152.06,383475.0,144.5754,144.9946,144.5468,144.8803,383475.0
2019-12-12 13:10:00,152.06,152.21,152.05,152.2,180671.0,144.8803,145.0232,144.8708,145.0137,180671.0
2019-12-12 13:20:00,152.2,152.21,152.01,152.08,147713.0,145.0137,145.0232,144.8327,144.8994,147713.0
2019-12-12 13:30:00,152.09,152.13,151.91,151.96,127985.0,144.9089,144.947,144.7374,144.785,127985.0
2019-12-12 13:40:00,151.96,152.04,151.94,151.95,129223.0,144.785,144.8612,144.766,144.7755,129223.0
2019-12-12 13:50:00,151.96,152.1,151.95,152.08,211164.0,144.785,144.9184,144.7755,144.8994,211164.0
2019-12-12 14:00:00,152.08,152.12,151.95,152.05,222557.0,144.8994,144.9375,144.7755,144.8708,222557.0
2019-12-12 14:10:00,152.04,152.15,151.81,151.99,354212.0,144.8612,144.966,144.6421,144.8136,354212.0
2019-12-12 14:20:00,151.99,152.06,151.9,152.03,251989.0,144.8136,144.8803,144.7279,144.8517,251989.0
2019-12-12 14:30:00,152.02,152.87,151.95,152.62,1007197.0,144.8422,145.6521,144.7755,145.4139,1007197.0
2019-12-12 14:40:00,152.63,152.75,152.31,152.35,243839.0,145.4234,145.5377,145.1185,145.1566,243839.0
2019-12-12 14:50:00,152.34,152.69,152.23,152.64,294137.0,145.1471,145.4805,145.0423,145.4329,294137.0
2019-12-12 15:00:00,152.64,152.9,152.59,152.84,497444.0,145.4329,145.6806,145.3853,145.6235,497444.0
2019-12-12 15:10:00,152.84,152.89,152.49,152.6,304440.0,145.6235,145.6711,145.29,145.3948,304440.0
2019-12-12 15:20:00,152.59,152.85,152.55,152.83,245993.0,145.3853,145.633,145.3472,145.6139,245993.0
2019-12-12 15:30:00,152.83,152.92,152.64,152.84,378867.0,145.6139,145.6997,145.4329,145.6235,378867.0
2019-12-12 15:40:00,152.83,153.19,152.8,153.17,607229.0,145.6139,145.9569,145.5854,145.9379,607229.0
2019-12-12 15:50:00,153.18,153.44,152.98,153.23,1854151.0,145.9474,146.1951,145.7569,145.9951,1854151.0
2019-12-13 09:30:00,153.12,153.6,152.83,153.59,1100122.0,145.8902,146.3476,145.6139,146.3381,1100122.0
2019-12-13 09:40:00,153.57,153.79,153.32,153.39,449170.0,146.319,146.5286,146.0808,146.1475,449170.0
2019-12-13 09:50:00,153.39,153.74,153.36,153.6,391944.0,146.1475,146.481,146.1189,146.3476,391944.0
2019-12-13 10:00:00,153.59,154.31,153.43,154.06,1352986.0,146.3381,147.0241,146.1856,146.7859,1352986.0
2019-12-13 10:10:00,154.08,154.27,153.5,153.99,729723.0,146.8049,146.9859,146.2523,146.7192,729723.0
2019-12-13 10:20:00,153.98,154.21,153.85,154.19,795601.0,146.7096,146.9288,146.5858,146.9097,795601.0
2019-12-13 10:30:00,154.18,154.39,153.73,153.93,1064573.0,146.9002,147.1003,146.4714,146.662,1064573.0
2019-12-13 10:40:00,153.93,154.6,153.91,154.18,660727.0,146.662,147.3004,146.6429,146.9002,660727.0
2019-12-13 10:50:00,154.18,154.31,153.84,153.93,605764.0,146.9002,147.0241,146.5763,146.662,605764.0
2019-12-13 11:00:00,153.94,154.49,153.87,154.41,525356.0,146.6715,147.1956,146.6048,147.1193,525356.0
2019-12-13 11:10:00,154.41,154.52,154.13,154.13,399715.0,147.1193,147.2241,146.8526,146.8526,399715.0
2019-12-13 11:20:00,154.13,154.25,153.95,154.04,415159.0,146.8526,146.9669,146.6811,146.7668,415159.0
2019-12-13 11:30:00,154.03,154.46,153.99,154.35,423118.0,146.7573,147.167,146.7192,147.0622,423118.0
2019-12-13 11:40:00,154.35,154.51,154.32,154.43,306834.0,147.0622,147.2146,147.0336,147.1384,306834.0
2019-12-13 11:50:00,154.43,154.66,154.43,154.66,343714.0,147.1384,147.3575,147.1384,147.3575,343714.0
2019-12-13 12:00:00,154.67,154.83,154.65,154.81,354184.0,147.3671,147.5195,147.348,147.5005,354184.0
2019-12-13 12:10:00,154.81,154.89,154.6,154.76,307851.0,147.5005,147.5767,147.3004,147.4528,307851.0
2019-12-13 12:20:00,154.77,154.81,154.63,154.68,343068.0,147.4623,147.5005,147.3289,147.3766,343068.0
2019-12-13 12:30:00,154.68,154.73,154.59,154.66,233173.0,147.3766,147.4242,147.2908,147.3575,233173.0
2019-12-13 12:40:00,154.68,154.73,154.56,154.59,244533.0,147.3766,147.4242,147.2623,147.2908,244533.0
2019-12-13 12:50:00,154.59,154.86,154.59,154.84,265869.0,147.2908,147.5481,147.2908,147.529,265869.0
2019-12-13 13:00:00,154.85,154.85,154.44,154.48,383122.0,147.5386,147.5386,147.1479,147.186,383122.0
2019-12-13 13:10:00,154.49,154.6,154.47,154.47,204841.0,147.1956,147.3004,147.1765,147.1765,204841.0
2019-12-13 13:20:00,154.48,154.54,154.4,154.41,205541.0,147.186,147.2432,147.1098,147.1193,205541.0
2019-12-13 13:30:00,154.41,154.66,154.41,154.57,191157.0,147.1193,147.3575,147.1193,147.2718,191157.0
2019-12-13 13:40:00,154.57,154.6,154.45,154.53,204538.0,147.2718,147.3004,147.1574,147.2337,204538.0
2019-12-13 13:50:00,154.53,154.54,154.44,154.52,290040.0,147.2337,147.2432,147.1479,147.2241,290040.0
2019-12-13 14:00:00,154.52,154.55,154.38,154.53,263731.0,147.2241,147.2527,147.0908,147.2337,263731.0
2019-12-13 14:10:00,154.53,154.59,154.48,154.49,195583.0,147.2337,147.2908,147.186,147.1956,195583.0
2019-12-13 14:20:00,154.5,154.56,154.42,154.45,180678.0,147.2051,147.2623,147.1289,147.1574,180678.0
2019-12-13 14:30:00,154.44,154.49,154.34,154.42,233257.0,147.1479,147.1956,147.0526,147.1289,233257.0
2019-12-13 14:40:00,154.42,154.55,154.39,154.49,237452.0,147.1289,147.2527,147.1003,147.1956,237452.0
2019-12-13 14:50:00,154.5,154.64,154.45,154.56,229097.0,147.2051,147.3385,147.1574,147.2623,229097.0
2019-12-13 15:00:00,154.56,154.66,154.52,154.56,272288.0,147.2623,147.3575,147.2241,147.2623,272288.0
2019-12-13 15:10:00,154.55,154.61,154.42,154.44,279410.0,147.2527,147.3099,147.1289,147.1479,279410.0
2019-12-13 15:20:00,154.43,154.46,154.32,154.4,339198.0,147.1384,147.167,147.0336,147.1098,339198.0
2019-12-13 15:30:00,154.4,154.51,154.38,154.5,337050.0,147.1098,147.2146,147.0908,147.2051,337050.0
2019-12-13 15:40:00,154.5,154.61,154.48,154.53,440324.0,147.2051,147.3099,147.186,147.2337,440324.0
2019-12-13 15:50:00,154.54,154.67,154.36,154.54,1213329.0,147.2432,147.3671,147.0717,147.2432,1213329.0
2019-12-16 09:30:00,155.13,155.61,154.82,155.5,1469255.0,147.8053,148.2627,147.51,148.1579,1469255.0
2019-12-16 09:40:00,155.5,155.9,155.45,155.8,766663.0,148.1579,148.539,148.1102,148.4437,766663.0
2019-12-16 09:50:00,155.81,155.86,155.42,155.57,540570.0,148.4532,148.5009,148.0816,148.2246,540570.0
2019-12-16 10:00:00,155.57,155.61,155.32,155.43,453530.0,148.2246,148.2627,147.9864,148.0912,453530.0
2019-12-16 10:10:00,155.43,155.47,155.16,155.47,518343.0,148.0912,148.1293,147.8339,148.1293,518343.0
2019-12-16 10:20:00,155.47,155.61,155.43,155.44,393541.0,148.1293,148.2627,148.0912,148.1007,393541.0
2019-12-16 10:30:00,155.44,155.51,155.39,155.45,318158.0,148.1007,148.1674,148.0531,148.1102,318158.0
2019-12-16 10:40:00,155.45,155.5,155.36,155.37,275007.0,148.1102,148.1579,148.0245,148.034,275007.0
2019-12-16 10:50:00,155.37,155.42,155.26,155.32,338713.0,148.034,148.0816,147.9292,147.9864,338713.0
2019-12-16 11:00:00,155.32,155.35,155.13,155.33,280313.0,147.9864,148.015,147.8053,147.9959,280313.0
2019-12-16 11:10:00,155.34,155.35,155.2,155.22,330319.0,148.0054,148.015,147.872,147.8911,330319.0
2019-12-16 11:20:00,155.22,155.26,155.15,155.25,216441.0,147.8911,147.9292,147.8244,147.9197,216441.0
2019-12-16 11:30:00,155.25,155.27,155.18,155.27,181305.0,147.9197,147.9387,147.853,147.9387,181305.0
2019-12-16 11:40:00,155.27,155.3,155.13,155.19,190718.0,147.9387,147.9673,147.8053,147.8625,190718.0
2019-12-16 11:50:00,155.18,155.3,155.15,155.25,218143.0,147.853,147.9673,147.8244,147.9197,218143.0
2019-12-16 12:00:00,155.24,155.36,155.18,155.21,253320.0,147.9101,148.0245,147.853,147.8816,253320.0
2019-12-16 12:10:00,155.21,155.31,155.18,155.31,193378.0,147.8816,147.9768,147.853,147.9768,193378.0
2019-12-16 12:20:00,155.31,155.36,155.27,155.31,296449.0,147.9768,148.0245,147.9387,147.9768,296449.0
2019-12-16 12:30:00,155.31,155.36,155.26,155.31,183820.0,147.9768,148.0245,147.9292,147.9768,183820.0
2019-12-16 12:40:00,155.31,155.32,155.21,155.23,149503.0,147.9768,147.9864,147.8816,147.9006,149503.0
2019-12-16 12:50:00,155.23,155.31,155.21,155.27,180287.0,147.9006,147.9768,147.8816,147.9387,180287.0
2019-12-16 13:00:00,155.27,155.35,155.24,155.27,219239.0,147.9387,148.015,147.9101,147.9387,219239.0
2019-12-16 13:10:00,155.27,155.28,155.2,155.27,145309.0,147.9387,147.9483,147.872,147.9387,145309.0
2019-12-16 13:20:00,155.28,155.31,155.21,155.31,226058.0,147.9483,147.9768,147.8816,147.9768,226058.0
2019-12-16 13:30:00,155.3,155.42,155.3,155.42,197613.0,147.9673,148.0816,147.9673,148.0816,197613.0
2019-12-16 13:40:00,155.41,155.58,155.36,155.57,278631.0,148.0721,148.2341,148.0245,148.2246,278631.0
2019-12-16 13:50:00,155.58,155.6,155.46,155.54,210327.0,148.2341,148.2531,148.1198,148.196,210327.0
2019-12-16 14:00:00,155.55,155.6,155.37,155.39,266833.0,148.2055,148.2531,148.034,148.0531,266833.0
2019-12-16 14:10:00,155.4,155.4,155.31,155.35,145410.0,148.0626,148.0626,147.9768,148.015,145410.0
2019-12-16 14:20:00,155.35,155.37,155.27,155.33,183572.0,148.015,148.034,147.9387,147.9959,183572.0
2019-12-16 14:30:00,155.33,155.35,155.21,155.27,212098.0,147.9959,148.015,147.8816,147.9387,212098.0
2019-12-16 14:40:00,155.27,155.4,155.27,155.39,169883.0,147.9387,148.0626,147.9387,148.0531,169883.0
2019-12-16 14:50:00,155.38,155.51,155.36,155.44,149189.0,148.0435,148.1674,148.0245,148.1007,149189.0
2019-12-16 15:00:00,155.44,155.44,155.34,155.37,207989.0,148.1007,148.1007,148.0054,148.034,207989.0
2019-12-16 15:10:00,155.37,155.51,155.32,155.36,234402.0,148.034,148.1674,147.9864,148.0245,234402.0
2019-12-16 15:20:00,155.36,155.58,155.35,155.52,331748.0,148.0245,148.2341,148.015,148.1769,331748.0
2019-12-16 15:30:00,155.52,155.68,155.44,155.63,318828.0,148.1769,148.3294,148.1007,148.2817,318828.0
2019-12-16 15:40:00,155.64,155.7,155.52,155.65,379816.0,148.2913,148.3484,148.1769,148.3008,379816.0
2019-12-16 15:50:00,155.65,155.85,155.46,155.54,1346438.0,148.3008,148.4913,148.1198,148.196,1346438.0
2019-12-17 09:30:00,155.45,155.72,154.88,155.12,1647415.0,148.1102,148.3675,147.5671,147.7958,1647415.0
2019-12-17 09:40:00,155.12,155.24,154.67,154.67,814888.0,147.7958,147.9101,147.3671,147.3671,814888.0
2019-12-17 09:50:00,154.68,155.08,154.67,154.79,550636.0,147.3766,147.7577,147.3671,147.4814,550636.0
2019-12-17 10:00:00,154.8,155.13,154.45,154.98,590506.0,147.4909,147.8053,147.1574,147.6624,590506.0
2019-12-17 10:10:00,154.96,155.3,154.95,155.15,425900.0,147.6434,147.9673,147.6338,147.8244,425900.0
2019-12-17 10:20:00,155.15,155.43,155.04,155.39,331433.0,147.8244,148.0912,147.7196,148.0531,331433.0
2019-12-17 10:30:00,155.39,155.41,155.12,155.13,290843.0,148.0531,148.0721,147.7958,147.8053,290843.0
2019-12-17 10:40:00,155.13,155.24,155.05,155.17,265368.0,147.8053,147.9101,147.7291,147.8435,265368.0
2019-12-17 10:50:00,155.17,155.21,155.01,155.03,342581.0,147.8435,147.8816,147.691,147.7101,342581.0
2019-12-17 11:00:00,155.03,155.22,155.03,155.1,200810.0,147.7101,147.8911,147.7101,147.7768,200810.0
2019-12-17 11:10:00,155.1,155.17,155.06,155.09,176115.0,147.7768,147.8435,147.7386,147.7672,176115.0
2019-12-17 11:20:00,155.09,155.23,155.08,155.22,229939.0,147.7672,147.9006,147.7577,147.8911,229939.0
2019-12-17 11:30:00,155.23,155.29,155.07,155.23,356218.0,147.9006,147.9578,147.7482,147.9006,356218.0
2019-12-17 11:40:00,155.23,155.3,155.15,155.3,261442.0,147.9006,147.9673,147.8244,147.9673,261442.0
2019-12-17 11:50:00,155.3,155.33,155.15,155.17,182189.0,147.9673,147.9959,147.8244,147.8435,182189.0
2019-12-17 12:00:00,155.18,155.2,155.04,155.06,230337.0,147.853,147.872,147.7196,147.7386,230337.0
2019-12-17 12:10:00,155.06,155.17,155.06,155.13,188462.0,147.7386,147.8435,147.7386,147.8053,188462.0
2019-12-17 12:20:00,155.13,155.24,155.11,155.21,136366.0,147.8053,147.9101,147.7863,147.8816,136366.0
2019-12-17 12:30:00,155.22,155.23,155.04,155.05,234789.0,147.8911,147.9006,147.7196,147.7291,234789.0
2019-12-17 12:40:00,155.05,155.09,154.97,155.02,240569.0,147.7291,147.7672,147.6529,147.7005,240569.0
2019-12-17 12:50:00,155.02,155.03,154.82,154.86,285005.0,147.7005,147.7101,147.51,147.5481,285005.0
2019-12-17 13:00:00,154.86,154.9,154.81,154.82,192995.0,147.5481,147.5862,147.5005,147.51,192995.0
2019-12-17 13:10:00,154.82,154.94,154.79,154.92,191147.0,147.51,147.6243,147.4814,147.6053,191147.0
2019-12-17 13:20:00,154.91,154.96,154.84,154.95,177833.0,147.5957,147.6434,147.529,147.6338,177833.0
2019-12-17 13:30:00,154.95,154.96,154.91,154.95,149598.0,147.6338,147.6434,147.5957,147.6338,149598.0
2019-12-17 13:40:00,154.95,155.02,154.83,154.9,266015.0,147.6338,147.7005,147.5195,147.5862,266015.0
2019-12-17 13:50:00,154.9,154.95,154.87,154.94,172117.0,147.5862,147.6338,147.5576,147.6243,172117.0
2019-12-17 14:00:00,154.95,154.98,154.75,154.8,291340.0,147.6338,147.6624,147.4433,147.4909,291340.0
2019-12-17 14:10:00,154.8,154.83,154.57,154.61,436362.0,147.4909,147.5195,147.2718,147.3099,436362.0
2019-12-17 14:20:00,154.61,154.63,154.48,154.59,295841.0,147.3099,147.3289,147.186,147.2908,295841.0
2019-12-17 14:30:00,154.59,154.75,154.59,154.71,244407.0,147.2908,147.4433,147.2908,147.4052,244407.0
2019-12-17 14:40:00,154.71,154.75,154.64,154.74,245600.0,147.4052,147.4433,147.3385,147.4338,245600.0
2019-12-17 14:50:00,154.73,154.75,154.66,154.75,150506.0,147.4242,147.4433,147.3575,147.4433,150506.0
2019-12-17 15:00:00,154.74,154.86,154.73,154.84,302560.0,147.4338,147.5481,147.4242,147.529,302560.0
2019-12-17 15:10:00,154.84,154.99,154.81,154.97,291990.0,147.529,147.672,147.5005,147.6529,291990.0
2019-12-17 15:20:00,154.97,154.99,154.85,154.92,214607.0,147.6529,147.672,147.5386,147.6053,214607.0
2019-12-17 15:30:00,154.91,154.94,154.83,154.89,291911.0,147.5957,147.6243,147.5195,147.5767,291911.0
2019-12-17 15:40:00,154.88,154.89,154.57,154.58,351184.0,147.5671,147.5767,147.2718,147.2813,351184.0
2019-12-17 15:50:00,154.58,154.79,154.46,154.79,1784305.0,147.2813,147.4814,147.167,147.4814,1784305.0
2019-12-18 09:30:00,154.42,154.7,154.18,154.51,1051538.0,147.1289,147.3956,146.9002,147.2146,1051538.0
2019-12-18 09:40:00,154.52,154.65,154.33,154.47,558719.0,147.2241,147.348,147.0431,147.1765,558719.0
2019-12-18 09:50:00,154.47,154.61,154.4,154.57,238909.0,147.1765,147.3099,147.1098,147.2718,238909.0
2019-12-18 10:00:00,154.57,154.6,154.48,154.53,274098.0,147.2718,147.3004,147.186,147.2337,274098.0
2019-12-18 10:10:00,154.53,154.59,154.43,154.54,260909.0,147.2337,147.2908,147.1384,147.2432,260909.0
2019-12-18 10:20:00,154.55,154.72,154.52,154.71,315566.0,147.2527,147.4147,147.2241,147.4052,315566.0
2019-12-18 10:30:00,154.7,154.91,154.63,154.88,356358.0,147.3956,147.5957,147.3289,147.5671,356358.0
2019-12-18 10:40:00,154.88,155.1,154.86,155.03,353788.0,147.5671,147.7768,147.5481,147.7101,353788.0
2019-12-18 10:50:00,155.03,155.2,155.02,155.15,324896.0,147.7101,147.872,147.7005,147.8244,324896.0
2019-12-18 11:00:00,155.15,155.16,155.04,155.09,270885.0,147.8244,147.8339,147.7196,147.7672,270885.0
2019-12-18 11:10:00,155.09,155.4,155.05,155.37,393034.0,147.7672,148.0626,147.7291,148.034,393034.0
2019-12-18 11:20:00,155.37,155.47,155.27,155.43,330810.0,148.034,148.1293,147.9387,148.0912,330810.0
2019-12-18 11:30:00,155.43,155.47,155.32,155.35,282617.0,148.0912,148.1293,147.9864,148.015,282617.0
2019-12-18 11:40:00,155.35,155.48,155.16,155.16,417629.0,148.015,148.1388,147.8339,147.8339,417629.0
2019-12-18 11:50:00,155.16,155.4,155.1,155.32,392423.0,147.8339,148.0626,147.7768,147.9864,392423.0
2019-12-18 12:00:00,155.32,155.37,155.19,155.2,166307.0,147.9864,148.034,147.8625,147.872,166307.0
2019-12-18 12:10:00,155.2,155.36,155.15,155.27,234493.0,147.872,148.0245,147.8244,147.9387,234493.0
2019-12-18 12:20:00,155.28,155.28,155.16,155.2,183769.0,147.9483,147.9483,147.8339,147.872,183769.0
2019-12-18 12:30:00,155.2,155.2,155.12,155.15,135034.0,147.872,147.872,147.7958,147.8244,135034.0
2019-12-18 12:40:00,155.15,155.16,155.03,155.09,149220.0,147.8244,147.8339,147.7101,147.7672,149220.0
2019-12-18 12:50:00,155.09,155.1,155.0,155.01,206466.0,147.7672,147.7768,147.6815,147.691,206466.0
2019-12-18 13:00:00,155.01,155.07,154.98,155.01,156013.0,147.691,147.7482,147.6624,147.691,156013.0
2019-12-18 13:10:00,155.0,155.12,154.99,155.02,146523.0,147.6815,147.7958,147.672,147.7005,146523.0
2019-12-18 13:20:00,155.02,155.02,154.92,154.94,131809.0,147.7005,147.7005,147.6053,147.6243,131809.0
2019-12-18 13:30:00,154.94,155.02,154.91,155.02,111322.0,147.6243,147.7005,147.5957,147.7005,111322.0
2019-12-18 13:40:00,155.02,155.03,154.99,155.0,101148.0,147.7005,147.7101,147.672,147.6815,101148.0
2019-12-18 13:50:00,154.99,155.0,154.92,154.94,127767.0,147.672,147.6815,147.6053,147.6243,127767.0
2019-12-18 14:00:00,154.95,154.96,154.85,154.95,232785.0,147.6338,147.6434,147.5386,147.6338,232785.0
2019-12-18 14:10:00,154.95,154.96,154.89,154.91,128970.0,147.6338,147.6434,147.5767,147.5957,128970.0
2019-12-18 14:20:00,154.91,154.93,154.82,154.85,128329.0,147.5957,147.6148,147.51,147.5386,128329.0
2019-12-18 14:30:00,154.86,154.98,154.85,154.96,193699.0,147.5481,147.6624,147.5386,147.6434,193699.0
2019-12-18 14:40:00,154.96,154.99,154.85,154.88,152075.0,147.6434,147.672,147.5386,147.5671,152075.0
2019-12-18 14:50:00,154.88,154.91,154.82,154.9,127897.0,147.5671,147.5957,147.51,147.5862,127897.0
2019-12-18 15:00:00,154.91,154.91,154.8,154.9,169804.0,147.5957,147.5957,147.4909,147.5862,169804.0
2019-12-18 15:10:00,154.91,154.94,154.75,154.79,254854.0,147.5957,147.6243,147.4433,147.4814,254854.0
2019-12-18 15:20:00,154.79,154.85,154.65,154.68,244517.0,147.4814,147.5386,147.348,147.3766,244517.0
2019-12-18 15:30:00,154.68,154.71,154.46,154.54,369357.0,147.3766,147.4052,147.167,147.2432,369357.0
2019-12-18 15:40:00,154.54,154.64,154.53,154.62,412181.0,147.2432,147.3385,147.2337,147.3194,412181.0
2019-12-18 15:50:00,154.61,154.84,154.36,154.37,1775237.0,147.3099,147.529,147.0717,147.0812,1775237.0
2019-12-19 09:30:00,154.22,154.78,153.75,154.57,918665.0,146.9383,147.4719,146.4905,147.2718,918665.0
2019-12-19 09:40:00,154.56,154.77,154.53,154.62,289853.0,147.2623,147.4623,147.2337,147.3194,289853.0
2019-12-19 09:50:00,154.63,154.67,154.44,154.5,321976.0,147.3289,147.3671,147.1479,147.2051,321976.0
2019-12-19 10:00:00,154.51,154.53,154.4,154.49,254310.0,147.2146,147.2337,147.1098,147.1956,254310.0
2019-12-19 10:10:00,154.48,154.49,154.34,154.45,301612.0,147.186,147.1956,147.0526,147.1574,301612.0
2019-12-19 10:20:00,154.45,154.7,154.43,154.62,319013.0,147.1574,147.3956,147.1384,147.3194,319013.0
2019-12-19 10:30:00,154.64,154.66,154.31,154.42,247138.0,147.3385,147.3575,147.0241,147.1289,247138.0
2019-12-19 10:40:00,154.41,154.57,154.4,154.47,216770.0,147.1193,147.2718,147.1098,147.1765,216770.0
2019-12-19 10:50:00,154.46,154.5,154.4,154.47,204838.0,147.167,147.2051,147.1098,147.1765,204838.0
2019-12-19 11:00:00,154.47,154.58,154.38,154.58,227972.0,147.1765,147.2813,147.0908,147.2813,227972.0
2019-12-19 11:10:00,154.58,154.61,154.47,154.5,161778.0,147.2813,147.3099,147.1765,147.2051,161778.0
2019-12-19 11:20:00,154.51,154.82,154.5,154.77,326226.0,147.2146,147.51,147.2051,147.4623,326226.0
2019-12-19 11:30:00,154.77,154.85,154.72,154.85,318229.0,147.4623,147.5386,147.4147,147.5386,318229.0
2019-12-19 11:40:00,154.84,154.87,154.64,154.81,288270.0,147.529,147.5576,147.3385,147.5005,288270.0
2019-12-19 11:50:00,154.8,154.96,154.8,154.93,207868.0,147.4909,147.6434,147.4909,147.6148,207868.0
2019-12-19 12:00:00,154.93,155.14,154.92,155.07,272213.0,147.6148,147.8149,147.6053,147.7482,272213.0
2019-12-19 12:10:00,155.07,155.11,154.97,155.11,240877.0,147.7482,147.7863,147.6529,147.7863,240877.0
2019-12-19 12:20:00,155.1,155.14,155.05,155.08,235747.0,147.7768,147.8149,147.7291,147.7577,235747.0
2019-12-19 12:30:00,155.08,155.08,154.98,155.03,191577.0,147.7577,147.7577,147.6624,147.7101,191577.0
2019-12-19 12:40:00,155.03,155.06,155.0,155.01,124624.0,147.7101,147.7386,147.6815,147.691,124624.0
2019-12-19 12:50:00,155.02,155.04,154.95,154.99,149391.0,147.7005,147.7196,147.6338,147.672,149391.0
2019-12-19 13:00:00,154.98,154.99,154.9,154.98,260184.0,147.6624,147.672,147.5862,147.6624,260184.0
2019-12-19 13:10:00,154.98,155.13,154.95,155.13,210671.0,147.6624,147.8053,147.6338,147.8053,210671.0
2019-12-19 13:20:00,155.13,155.21,155.12,155.2,236566.0,147.8053,147.8816,147.7958,147.872,236566.0
2019-12-19 13:30:00,155.2,155.24,155.14,155.21,210144.0,147.872,147.9101,147.8149,147.8816,210144.0
2019-12-19 13:40:00,155.21,155.29,155.19,155.26,239407.0,147.8816,147.9578,147.8625,147.9292,239407.0
2019-12-19 13:50:00,155.27,155.34,155.27,155.3,422450.0,147.9387,148.0054,147.9387,147.9673,422450.0
2019-12-19 14:00:00,155.3,155.35,155.28,155.31,226495.0,147.9673,148.015,147.9483,147.9768,226495.0
2019-12-19 14:10:00,155.31,155.53,155.29,155.47,573304.0,147.9768,148.1865,147.9578,148.1293,573304.0
2019-12-19 14:20:00,155.47,155.51,155.38,155.5,277369.0,148.1293,148.1674,148.0435,148.1579,277369.0
2019-12-19 14:30:00,155.5,155.67,155.48,155.61,460189.0,148.1579,148.3198,148.1388,148.2627,460189.0
2019-12-19 14:40:00,155.61,155.74,155.52,155.74,529326.0,148.2627,148.3865,148.1769,148.3865,529326.0
2019-12-19 14:50:00,155.73,155.75,155.57,155.63,564201.0,148.377,148.3961,148.2246,148.2817,564201.0
2019-12-19 15:00:00,155.63,155.75,155.56,155.56,358311.0,148.2817,148.3961,148.215,148.215,358311.0
2019-12-19 15:10:00,155.56,155.62,155.43,155.49,571792.0,148.215,148.2722,148.0912,148.1483,571792.0
2019-12-19 15:20:00,155.49,155.69,155.48,155.64,456984.0,148.1483,148.3389,148.1388,148.2913,456984.0
2019-12-19 15:30:00,155.65,155.67,155.45,155.47,502944.0,148.3008,148.3198,148.1102,148.1293,502944.0
2019-12-19 15:40:00,155.47,155.57,155.47,155.57,611350.0,148.1293,148.2246,148.1293,148.2246,611350.0
2019-12-19 15:50:00,155.56,155.77,155.34,155.71,2142164.0,148.215,148.4151,148.0054,148.358,2142164.0
2019-12-20 09:30:00,157.33,158.49,156.33,156.36,12155976.0,149.9015,151.0067,148.9487,148.9773,12155976.0
2019-12-20 09:40:00,156.37,156.58,156.29,156.5,860781.0,148.9868,149.1869,148.9106,149.1107,860781.0
2019-12-20 09:50:00,156.49,156.53,156.39,156.43,417283.0,149.1011,149.1392,149.0058,149.044,417283.0
2019-12-20 10:00:00,156.43,156.87,156.41,156.78,470443.0,149.044,149.4632,149.0249,149.3774,470443.0
2019-12-20 10:10:00,156.78,156.97,156.72,156.86,467188.0,149.3774,149.5585,149.3203,149.4537,467188.0
2019-12-20 10:20:00,156.85,157.13,156.8,157.01,447927.0,149.4441,149.7109,149.3965,149.5966,447927.0
2019-12-20 10:30:00,157.01,157.09,156.83,156.87,348363.0,149.5966,149.6728,149.4251,149.4632,348363.0
2019-12-20 10:40:00,156.88,156.97,156.86,156.93,215864.0,149.4727,149.5585,149.4537,149.5204,215864.0
2019-12-20 10:50:00,156.93,156.93,156.7,156.78,373674.0,149.5204,149.5204,149.3012,149.3774,373674.0
2019-12-20 11:00:00,156.78,157.03,156.69,157.02,317846.0,149.3774,149.6156,149.2917,149.6061,317846.0
2019-12-20 11:10:00,157.02,157.14,156.92,156.98,389433.0,149.6061,149.7204,149.5108,149.568,389433.0
2019-12-20 11:20:00,156.97,157.0,156.85,156.88,198536.0,149.5585,149.587,149.4441,149.4727,198536.0
2019-12-20 11:30:00,156.89,157.17,156.88,157.13,456199.0,149.4822,149.749,149.4727,149.7109,456199.0
2019-12-20 11:40:00,157.13,157.24,157.1,157.21,315136.0,149.7109,149.8157,149.6823,149.7871,315136.0
2019-12-20 11:50:00,157.21,157.23,157.07,157.08,181990.0,149.7871,149.8062,149.6537,149.6633,181990.0
2019-12-20 12:00:00,157.07,157.19,157.05,157.11,210326.0,149.6537,149.7681,149.6347,149.6919,210326.0
2019-12-20 12:10:00,157.11,157.14,156.99,157.03,325533.0,149.6919,149.7204,149.5775,149.6156,325533.0
2019-12-20 12:20:00,157.03,157.16,157.02,157.15,140500.0,149.6156,149.7395,149.6061,149.73,140500.0
2019-12-20 12:30:00,157.15,157.38,157.14,157.37,284477.0,149.73,149.9491,149.7204,149.9396,284477.0
2019-12-20 12:40:00,157.37,157.47,157.16,157.2,345066.0,149.9396,150.0349,149.7395,149.7776,345066.0
2019-12-20 12:50:00,157.2,157.2,157.03,157.18,232397.0,149.7776,149.7776,149.6156,149.7585,232397.0
2019-12-20 13:00:00,157.17,157.21,157.09,157.15,215093.0,149.749,149.7871,149.6728,149.73,215093.0
2019-12-20 13:10:00,157.16,157.18,157.1,157.12,184592.0,149.7395,149.7585,149.6823,149.7014,184592.0
2019-12-20 13:20:00,157.12,157.14,156.96,157.03,278184.0,149.7014,149.7204,149.5489,149.6156,278184.0
2019-12-20 13:30:00,157.04,157.2,157.04,157.18,215887.0,149.6252,149.7776,149.6252,149.7585,215887.0
2019-12-20 13:40:00,157.18,157.18,157.1,157.13,149954.0,149.7585,149.7585,149.6823,149.7109,149954.0
2019-12-20 13:50:00,157.14,157.16,157.1,157.14,177623.0,149.7204,149.7395,149.6823,149.7204,177623.0
2019-12-20 14:00:00,157.15,157.15,156.99,157.1,232219.0,149.73,149.73,149.5775,149.6823,232219.0
2019-12-20 14:10:00,157.1,157.15,157.06,157.1,172667.0,149.6823,149.73,149.6442,149.6823,172667.0
2019-12-20 14:20:00,157.09,157.15,157.09,157.15,170223.0,149.6728,149.73,149.6728,149.73,170223.0
2019-12-20 14:30:00,157.15,157.23,157.1,157.23,212141.0,149.73,149.8062,149.6823,149.8062,212141.0
2019-12-20 14:40:00,157.23,157.4,157.22,157.38,250360.0,149.8062,149.9682,149.7967,149.9491,250360.0
2019-12-20 14:50:00,157.37,157.44,157.32,157.35,232660.0,149.9396,150.0063,149.8919,149.9205,232660.0
2019-12-20 15:00:00,157.35,157.36,157.14,157.16,341080.0,149.9205,149.93,149.7204,149.7395,341080.0
2019-12-20 15:10:00,157.15,157.22,157.13,157.16,273906.0,149.73,149.7967,149.7109,149.7395,273906.0
2019-12-20 15:20:00,157.16,157.19,157.1,157.16,296194.0,149.7395,149.7681,149.6823,149.7395,296194.0
2019-12-20 15:30:00,157.16,157.22,157.09,157.18,428577.0,149.7395,149.7967,149.6728,149.7585,428577.0
2019-12-20 15:40:00,157.18,157.2,157.05,157.15,493815.0,149.7585,149.7776,149.6347,149.73,493815.0
2019-12-20 15:50:00,157.15,157.53,157.15,157.39,2134731.0,149.73,150.092,149.73,149.9586,2134731.0
2019-12-23 09:30:00,158.0,158.12,157.54,157.71,999729.0,150.5398,150.6542,150.1016,150.2635,999729.0
2019-12-23 09:40:00,157.71,157.78,157.59,157.72,486712.0,150.2635,150.3302,150.1492,150.2731,486712.0
2019-12-23 09:50:00,157.73,157.76,157.63,157.66,315846.0,150.2826,150.3112,150.1873,150.2159,315846.0
2019-12-23 10:00:00,157.67,157.7,157.33,157.38,374100.0,150.2254,150.254,149.9015,149.9491,374100.0
2019-12-23 10:10:00,157.37,157.53,157.37,157.46,325445.0,149.9396,150.092,149.9396,150.0253,325445.0
2019-12-23 10:20:00,157.47,157.48,157.32,157.32,256560.0,150.0349,150.0444,149.8919,149.8919,256560.0
2019-12-23 10:30:00,157.32,157.5,157.32,157.48,263691.0,149.8919,150.0634,149.8919,150.0444,263691.0
2019-12-23 10:40:00,157.48,157.71,157.46,157.66,267250.0,150.0444,150.2635,150.0253,150.2159,267250.0
2019-12-23 10:50:00,157.65,157.8,157.64,157.8,283303.0,150.2064,150.3493,150.1968,150.3493,283303.0
2019-12-23 11:00:00,157.79,157.81,157.56,157.62,282285.0,150.3397,150.3588,150.1206,150.1778,282285.0
2019-12-23 11:10:00,157.62,157.62,157.48,157.49,164822.0,150.1778,150.1778,150.0444,150.0539,164822.0
2019-12-23 11:20:00,157.48,157.55,157.47,157.48,167431.0,150.0444,150.1111,150.0349,150.0444,167431.0
2019-12-23 11:30:00,157.48,157.6,157.48,157.59,211323.0,150.0444,150.1587,150.0444,150.1492,211323.0
2019-12-23 11:40:00,157.59,157.6,157.53,157.59,125808.0,150.1492,150.1587,150.092,150.1492,125808.0
2019-12-23 11:50:00,157.59,157.7,157.53,157.65,201363.0,150.1492,150.254,150.092,150.2064,201363.0
2019-12-23 12:00:00,157.66,157.68,157.52,157.6,167377.0,150.2159,150.2349,150.0825,150.1587,167377.0
2019-12-23 12:10:00,157.6,157.67,157.59,157.64,208928.0,150.1587,150.2254,150.1492,150.1968,208928.0
2019-12-23 12:20:00,157.64,157.65,157.53,157.55,222482.0,150.1968,150.2064,150.092,150.1111,222482.0
2019-12-23 12:30:00,157.55,157.59,157.5,157.53,178954.0,150.1111,150.1492,150.0634,150.092,178954.0
2019-12-23 12:40:00,157.54,157.61,157.5,157.52,219830.0,150.1016,150.1682,150.0634,150.0825,219830.0
2019-12-23 12:50:00,157.52,157.55,157.48,157.5,141648.0,150.0825,150.1111,150.0444,150.0634,141648.0
2019-12-23 13:00:00,157.5,157.54,157.46,157.51,151495.0,150.0634,150.1016,150.0253,150.073,151495.0
2019-12-23 13:10:00,157.5,157.64,157.48,157.58,151639.0,150.0634,150.1968,150.0444,150.1397,151639.0
2019-12-23 13:20:00,157.58,157.59,157.51,157.52,91809.0,150.1397,150.1492,150.073,150.0825,91809.0
2019-12-23 13:30:00,157.53,157.55,157.51,157.52,100053.0,150.092,150.1111,150.073,150.0825,100053.0
2019-12-23 13:40:00,157.51,157.53,157.49,157.51,115825.0,150.073,150.092,150.0539,150.073,115825.0
2019-12-23 13:50:00,157.51,157.54,157.49,157.53,89344.0,150.073,150.1016,150.0539,150.092,89344.0
2019-12-23 14:00:00,157.53,157.59,157.52,157.59,149019.0,150.092,150.1492,150.0825,150.1492,149019.0
2019-12-23 14:10:00,157.59,157.63,157.58,157.6,139045.0,150.1492,150.1873,150.1397,150.1587,139045.0
2019-12-23 14:20:00,157.61,157.66,157.6,157.64,129977.0,150.1682,150.2159,150.1587,150.1968,129977.0
2019-12-23 14:30:00,157.63,157.67,157.59,157.65,202742.0,150.1873,150.2254,150.1492,150.2064,202742.0
2019-12-23 14:40:00,157.64,157.65,157.48,157.51,242692.0,150.1968,150.2064,150.0444,150.073,242692.0
2019-12-23 14:50:00,157.51,157.53,157.4,157.49,363328.0,150.073,150.092,149.9682,150.0539,363328.0
2019-12-23 15:00:00,157.5,157.52,157.41,157.42,177089.0,150.0634,150.0825,149.9777,149.9872,177089.0
2019-12-23 15:10:00,157.42,157.48,157.33,157.37,256690.0,149.9872,150.0444,149.9015,149.9396,256690.0
2019-12-23 15:20:00,157.37,157.46,157.35,157.42,243917.0,149.9396,150.0253,149.9205,149.9872,243917.0
2019-12-23 15:30:00,157.41,157.52,157.4,157.43,266583.0,149.9777,150.0825,149.9682,149.9967,266583.0
2019-12-23 15:40:00,157.43,157.47,157.3,157.31,354881.0,149.9967,150.0349,149.8729,149.8824,354881.0
2019-12-23 15:50:00,157.32,157.5,157.27,157.41,1382211.0,149.8919,150.0634,149.8443,149.9777,1382211.0
2019-12-24 09:30:00,157.48,157.6,157.4,157.47,543624.0,150.0444,150.1587,149.9682,150.0349,543624.0
2019-12-24 09:40:00,157.47,157.49,157.11,157.19,329063.0,150.0349,150.0539,149.6919,149.7681,329063.0
2019-12-24 09:50:00,157.19,157.32,157.12,157.31,223014.0,149.7681,149.8919,149.7014,149.8824,223014.0
2019-12-24 10:00:00,157.29,157.45,157.28,157.43,206418.0,149.8634,150.0158,149.8538,149.9967,206418.0
2019-12-24 10:10:00,157.42,157.45,157.22,157.34,190696.0,149.9872,150.0158,149.7967,149.911,190696.0
2019-12-24 10:20:00,157.35,157.45,157.34,157.43,114895.0,149.9205,150.0158,149.911,149.9967,114895.0
2019-12-24 10:30:00,157.43,157.54,157.37,157.44,200534.0,149.9967,150.1016,149.9396,150.0063,200534.0
2019-12-24 10:40:00,157.43,157.51,157.38,157.41,147446.0,149.9967,150.073,149.9491,149.9777,147446.0
2019-12-24 10:50:00,157.41,157.59,157.4,157.59,121199.0,149.9777,150.1492,149.9682,150.1492,121199.0
2019-12-24 11:00:00,157.59,157.71,157.58,157.67,255811.0,150.1492,150.2635,150.1397,150.2254,255811.0
2019-12-24 11:10:00,157.67,157.7,157.6,157.6,128925.0,150.2254,150.254,150.1587,150.1587,128925.0
2019-12-24 11:20:00,157.6,157.62,157.49,157.52,142891.0,150.1587,150.1778,150.0539,150.0825,142891.0
2019-12-24 11:30:00,157.54,157.62,157.5,157.53,146246.0,150.1016,150.1778,150.0634,150.092,146246.0
2019-12-24 11:40:00,157.52,157.62,157.49,157.59,102163.0,150.0825,150.1778,150.0539,150.1492,102163.0
2019-12-24 11:50:00,157.58,157.61,157.5,157.5,120105.0,150.1397,150.1682,150.0634,150.0634,120105.0
2019-12-24 12:00:00,157.51,157.53,157.4,157.42,150494.0,150.073,150.092,149.9682,149.9872,150494.0
2019-12-24 12:10:00,157.42,157.45,157.38,157.41,182699.0,149.9872,150.0158,149.9491,149.9777,182699.0
2019-12-24 12:20:00,157.41,157.43,157.35,157.38,172347.0,149.9777,149.9967,149.9205,149.9491,172347.0
2019-12-24 12:30:00,157.38,157.47,157.33,157.37,210591.0,149.9491,150.0349,149.9015,149.9396,210591.0
2019-12-24 12:40:00,157.37,157.41,157.33,157.4,173431.0,149.9396,149.9777,149.9015,149.9682,173431.0
2019-12-24 12:50:00,157.4,157.44,157.22,157.39,367182.0,149.9682,150.0063,149.7967,149.9586,367182.0
2019-12-26 09:30:00,157.55,157.74,157.4,157.69,542932.0,150.1111,150.2921,149.9682,150.2445,542932.0
2019-12-26 09:40:00,157.68,157.87,157.66,157.86,347225.0,150.2349,150.416,150.2159,150.4064,347225.0
2019-12-26 09:50:00,157.86,157.87,157.73,157.77,188355.0,150.4064,150.416,150.2826,150.3207,188355.0
2019-12-26 10:00:00,157.77,157.97,157.77,157.93,235869.0,150.3207,150.5112,150.3207,150.4731,235869.0
2019-12-26 10:10:00,157.94,157.94,157.82,157.88,138561.0,150.4827,150.4827,150.3683,150.4255,138561.0
2019-12-26 10:20:00,157.87,157.97,157.85,157.88,157407.0,150.416,150.5112,150.3969,150.4255,157407.0
2019-12-26 10:30:00,157.88,158.0,157.88,157.89,160621.0,150.4255,150.5398,150.4255,150.435,160621.0
2019-12-26 10:40:00,157.88,157.99,157.85,157.98,131870.0,150.4255,150.5303,150.3969,150.5208,131870.0
2019-12-26 10:50:00,157.97,158.14,157.97,158.09,233795.0,150.5112,150.6732,150.5112,150.6256,233795.0
2019-12-26 11:00:00,158.09,158.23,158.09,158.21,181403.0,150.6256,150.759,150.6256,150.7399,181403.0
2019-12-26 11:10:00,158.22,158.26,158.09,158.15,182501.0,150.7494,150.7876,150.6256,150.6827,182501.0
2019-12-26 11:20:00,158.15,158.24,158.12,158.12,137560.0,150.6827,150.7685,150.6542,150.6542,137560.0
2019-12-26 11:30:00,158.12,158.14,158.02,158.05,120810.0,150.6542,150.6732,150.5589,150.5875,120810.0
2019-12-26 11:40:00,158.06,158.15,158.05,158.08,121924.0,150.597,150.6827,150.5875,150.6161,121924.0
2019-12-26 11:50:00,158.08,158.28,158.07,158.26,170185.0,150.6161,150.8066,150.6065,150.7876,170185.0
2019-12-26 12:00:00,158.27,158.38,158.24,158.37,161163.0,150.7971,150.9019,150.7685,150.8924,161163.0
2019-12-26 12:10:00,158.38,158.41,158.06,158.09,302569.0,150.9019,150.9305,150.597,150.6256,302569.0
2019-12-26 12:20:00,158.09,158.23,158.08,158.2,113141.0,150.6256,150.759,150.6161,150.7304,113141.0
2019-12-26 12:30:00,158.19,158.21,158.1,158.11,95173.0,150.7209,150.7399,150.6351,150.6446,95173.0
2019-12-26 12:40:00,158.12,158.14,158.09,158.09,73731.0,150.6542,150.6732,150.6256,150.6256,73731.0
2019-12-26 12:50:00,158.09,158.19,158.08,158.15,109174.0,150.6256,150.7209,150.6161,150.6827,109174.0
2019-12-26 13:00:00,158.15,158.22,158.15,158.19,94607.0,150.6827,150.7494,150.6827,150.7209,94607.0
2019-12-26 13:10:00,158.19,158.33,158.19,158.31,127934.0,150.7209,150.8542,150.7209,150.8352,127934.0
2019-12-26 13:20:00,158.31,158.32,158.18,158.25,108368.0,150.8352,150.8447,150.7113,150.778,108368.0
2019-12-26 13:30:00,158.25,158.34,158.22,158.3,98463.0,150.778,150.8638,150.7494,150.8257,98463.0
2019-12-26 13:40:00,158.3,158.35,158.29,158.33,91661.0,150.8257,150.8733,150.8161,150.8542,91661.0
2019-12-26 13:50:00,158.33,158.38,158.31,158.37,104997.0,150.8542,150.9019,150.8352,150.8924,104997.0
2019-12-26 14:00:00,158.37,158.4,158.29,158.38,138805.0,150.8924,150.9209,150.8161,150.9019,138805.0
2019-12-26 14:10:00,158.38,158.41,158.34,158.37,119410.0,150.9019,150.9305,150.8638,150.8924,119410.0
2019-12-26 14:20:00,158.38,158.39,158.25,158.28,126669.0,150.9019,150.9114,150.778,150.8066,126669.0
2019-12-26 14:30:00,158.27,158.35,158.26,158.35,99880.0,150.7971,150.8733,150.7876,150.8733,99880.0
2019-12-26 14:40:00,158.34,158.39,158.31,158.36,137955.0,150.8638,150.9114,150.8352,150.8828,137955.0
2019-12-26 14:50:00,158.36,158.4,158.35,158.37,115097.0,150.8828,150.9209,150.8733,150.8924,115097.0
2019-12-26 15:00:00,158.38,158.44,158.33,158.41,133981.0,150.9019,150.9591,150.8542,150.9305,133981.0
2019-12-26 15:10:00,158.42,158.42,158.27,158.34,132748.0,150.94,150.94,150.7971,150.8638,132748.0
2019-12-26 15:20:00,158.34,158.39,158.26,158.26,206718.0,150.8638,150.9114,150.7876,150.7876,206718.0
2019-12-26 15:30:00,158.27,158.35,158.23,158.35,184580.0,150.7971,150.8733,150.759,150.8733,184580.0
2019-12-26 15:40:00,158.34,158.44,158.26,158.31,267530.0,150.8638,150.9591,150.7876,150.8352,267530.0
2019-12-26 15:50:00,158.3,158.73,158.28,158.67,1066535.0,150.8257,151.2354,150.8066,151.1782,1066535.0
2019-12-27 09:30:00,159.38,159.55,158.85,158.87,1244862.0,151.8547,152.0166,151.3497,151.3688,1244862.0
2019-12-27 09:40:00,158.87,159.06,158.72,158.74,578944.0,151.3688,151.5498,151.2258,151.2449,578944.0
2019-12-27 09:50:00,158.73,158.84,158.23,158.25,481523.0,151.2354,151.3402,150.759,150.778,481523.0
2019-12-27 10:00:00,158.24,158.51,158.22,158.4,468530.0,150.7685,151.0258,150.7494,150.9209,468530.0
2019-12-27 10:10:00,158.41,158.86,158.35,158.71,476547.0,150.9305,151.3592,150.8733,151.2163,476547.0
2019-12-27 10:20:00,158.71,158.96,158.64,158.79,331429.0,151.2163,151.4545,151.1496,151.2925,331429.0
2019-12-27 10:30:00,158.79,158.86,158.63,158.66,263057.0,151.2925,151.3592,151.1401,151.1687,263057.0
2019-12-27 10:40:00,158.67,158.75,158.56,158.7,222144.0,151.1782,151.2544,151.0734,151.2068,222144.0
2019-12-27 10:50:00,158.71,158.88,158.7,158.76,206362.0,151.2163,151.3783,151.2068,151.2639,206362.0
2019-12-27 11:00:00,158.76,158.84,158.74,158.75,283173.0,151.2639,151.3402,151.2449,151.2544,283173.0
2019-12-27 11:10:00,158.75,158.82,158.71,158.81,138629.0,151.2544,151.3211,151.2163,151.3116,138629.0
2019-12-27 11:20:00,158.82,158.93,158.79,158.89,205517.0,151.3211,151.4259,151.2925,151.3878,205517.0
2019-12-27 11:30:00,158.9,159.0,158.88,158.94,209228.0,151.3973,151.4926,151.3783,151.4354,209228.0
2019-12-27 11:40:00,158.93,159.0,158.92,158.93,138628.0,151.4259,151.4926,151.4164,151.4259,138628.0
2019-12-27 11:50:00,158.93,158.94,158.61,158.62,258871.0,151.4259,151.4354,151.121,151.1306,258871.0
2019-12-27 12:00:00,158.63,158.8,158.63,158.7,139462.0,151.1401,151.3021,151.1401,151.2068,139462.0
2019-12-27 12:10:00,158.7,158.86,158.66,158.84,133481.0,151.2068,151.3592,151.1687,151.3402,133481.0
2019-12-27 12:20:00,158.84,158.85,158.64,158.67,150784.0,151.3402,151.3497,151.1496,151.1782,150784.0
2019-12-27 12:30:00,158.67,158.67,158.52,158.53,153200.0,151.1782,151.1782,151.0353,151.0448,153200.0
2019-12-27 12:40:00,158.52,158.7,158.47,158.7,147776.0,151.0353,151.2068,150.9876,151.2068,147776.0
2019-12-27 12:50:00,158.7,158.72,158.59,158.64,132591.0,151.2068,151.2258,151.102,151.1496,132591.0
2019-12-27 13:00:00,158.64,158.67,158.58,158.65,137813.0,151.1496,151.1782,151.0924,151.1591,137813.0
2019-12-27 13:10:00,158.64,158.65,158.53,158.54,147712.0,151.1496,151.1591,151.0448,151.0543,147712.0
2019-12-27 13:20:00,158.54,158.76,158.53,158.72,176067.0,151.0543,151.2639,151.0448,151.2258,176067.0
2019-12-27 13:30:00,158.72,158.82,158.7,158.79,129995.0,151.2258,151.3211,151.2068,151.2925,129995.0
2019-12-27 13:40:00,158.8,158.81,158.74,158.77,79313.0,151.3021,151.3116,151.2449,151.2735,79313.0
2019-12-27 13:50:00,158.78,158.81,158.72,158.75,111711.0,151.283,151.3116,151.2258,151.2544,111711.0
2019-12-27 14:00:00,158.76,158.85,158.75,158.81,140529.0,151.2639,151.3497,151.2544,151.3116,140529.0
2019-12-27 14:10:00,158.8,158.87,158.8,158.85,109952.0,151.3021,151.3688,151.3021,151.3497,109952.0
2019-12-27 14:20:00,158.86,158.91,158.85,158.91,93409.0,151.3592,151.4069,151.3497,151.4069,93409.0
2019-12-27 14:30:00,158.91,158.96,158.89,158.91,149590.0,151.4069,151.4545,151.3878,151.4069,149590.0
2019-12-27 14:40:00,158.91,158.95,158.88,158.94,166735.0,151.4069,151.445,151.3783,151.4354,166735.0
2019-12-27 14:50:00,158.94,158.99,158.91,158.98,152258.0,151.4354,151.4831,151.4069,151.4736,152258.0
2019-12-27 15:00:00,158.99,159.0,158.91,158.93,189681.0,151.4831,151.4926,151.4069,151.4259,189681.0
2019-12-27 15:10:00,158.93,159.08,158.91,159.08,212838.0,151.4259,151.5688,151.4069,151.5688,212838.0
2019-12-27 15:20:00,159.07,159.08,158.93,158.98,186178.0,151.5593,151.5688,151.4259,151.4736,186178.0
2019-12-27 15:30:00,158.98,159.01,158.88,158.88,202771.0,151.4736,151.5021,151.3783,151.3783,202771.0
2019-12-27 15:40:00,158.89,158.89,158.52,158.53,376578.0,151.3878,151.3878,151.0353,151.0448,376578.0
2019-12-27 15:50:00,158.54,159.03,158.39,158.95,1192600.0,151.0543,151.5212,150.9114,151.445,1192600.0
2019-12-30 09:30:00,158.83,159.02,157.74,157.86,994868.0,151.3306,151.5117,150.2921,150.4064,994868.0
2019-12-30 09:40:00,157.86,158.01,157.1,157.1,848473.0,150.4064,150.5494,149.6823,149.6823,848473.0
2019-12-30 09:50:00,157.08,157.5,157.07,157.18,604419.0,149.6633,150.0634,149.6537,149.7585,604419.0
2019-12-30 10:00:00,157.17,157.39,156.94,157.22,664322.0,149.749,149.9586,149.5299,149.7967,664322.0
2019-12-30 10:10:00,157.22,157.32,156.73,156.94,515337.0,149.7967,149.8919,149.3298,149.5299,515337.0
2019-12-30 10:20:00,156.94,157.18,156.88,157.11,373994.0,149.5299,149.7585,149.4727,149.6919,373994.0
2019-12-30 10:30:00,157.11,157.48,157.05,157.47,230613.0,149.6919,150.0444,149.6347,150.0349,230613.0
2019-12-30 10:40:00,157.46,157.6,157.35,157.47,324201.0,150.0253,150.1587,149.9205,150.0349,324201.0
2019-12-30 10:50:00,157.46,157.67,157.4,157.61,275118.0,150.0253,150.2254,149.9682,150.1682,275118.0
2019-12-30 11:00:00,157.62,157.63,157.32,157.37,263947.0,150.1778,150.1873,149.8919,149.9396,263947.0
2019-12-30 11:10:00,157.37,157.75,157.37,157.71,217721.0,149.9396,150.3016,149.9396,150.2635,217721.0
2019-12-30 11:20:00,157.71,157.9,157.67,157.77,237462.0,150.2635,150.4446,150.2254,150.3207,237462.0
2019-12-30 11:30:00,157.75,157.85,157.69,157.83,139420.0,150.3016,150.3969,150.2445,150.3779,139420.0
2019-12-30 11:40:00,157.84,157.89,157.67,157.85,153463.0,150.3874,150.435,150.2254,150.3969,153463.0
2019-12-30 11:50:00,157.85,157.93,157.72,157.74,156278.0,150.3969,150.4731,150.2731,150.2921,156278.0
2019-12-30 12:00:00,157.75,157.78,157.63,157.74,168725.0,150.3016,150.3302,150.1873,150.2921,168725.0
2019-12-30 12:10:00,157.74,157.78,157.66,157.7,191222.0,150.2921,150.3302,150.2159,150.254,191222.0
2019-12-30 12:20:00,157.7,157.87,157.7,157.86,171391.0,150.254,150.416,150.254,150.4064,171391.0
2019-12-30 12:30:00,157.86,157.99,157.84,157.99,230760.0,150.4064,150.5303,150.3874,150.5303,230760.0
2019-12-30 12:40:00,157.99,158.08,157.94,158.02,245428.0,150.5303,150.6161,150.4827,150.5589,245428.0
2019-12-30 12:50:00,158.02,158.14,158.0,158.02,142584.0,150.5589,150.6732,150.5398,150.5589,142584.0
2019-12-30 13:00:00,158.01,158.06,157.89,157.97,189635.0,150.5494,150.597,150.435,150.5112,189635.0
2019-12-30 13:10:00,157.97,158.15,157.96,158.01,155897.0,150.5112,150.6827,150.5017,150.5494,155897.0
2019-12-30 13:20:00,158.0,158.04,157.9,157.91,118661.0,150.5398,150.5779,150.4446,150.4541,118661.0
2019-12-30 13:30:00,157.91,158.02,157.91,158.0,155144.0,150.4541,150.5589,150.4541,150.5398,155144.0
2019-12-30 13:40:00,158.0,158.04,157.93,157.97,135564.0,150.5398,150.5779,150.4731,150.5112,135564.0
2019-12-30 13:50:00,157.96,158.12,157.96,158.06,133526.0,150.5017,150.6542,150.5017,150.597,133526.0
2019-12-30 14:00:00,158.07,158.08,157.87,157.97,187376.0,150.6065,150.6161,150.416,150.5112,187376.0
2019-12-30 14:10:00,157.97,158.06,157.93,158.05,108631.0,150.5112,150.597,150.4731,150.5875,108631.0
2019-12-30 14:20:00,158.05,158.07,157.95,158.07,147062.0,150.5875,150.6065,150.4922,150.6065,147062.0
2019-12-30 14:30:00,158.06,158.06,157.76,157.8,199085.0,150.597,150.597,150.3112,150.3493,199085.0
2019-12-30 14:40:00,157.8,157.9,157.78,157.87,130290.0,150.3493,150.4446,150.3302,150.416,130290.0
2019-12-30 14:50:00,157.87,157.92,157.83,157.92,125747.0,150.416,150.4636,150.3779,150.4636,125747.0
2019-12-30 15:00:00,157.91,158.01,157.86,157.91,234193.0,150.4541,150.5494,150.4064,150.4541,234193.0
2019-12-30 15:10:00,157.91,157.95,157.88,157.91,171654.0,150.4541,150.4922,150.4255,150.4541,171654.0
2019-12-30 15:20:00,157.9,157.95,157.87,157.91,155226.0,150.4446,150.4922,150.416,150.4541,155226.0
2019-12-30 15:30:00,157.91,157.94,157.74,157.82,228446.0,150.4541,150.4827,150.2921,150.3683,228446.0
2019-12-30 15:40:00,157.82,157.85,157.68,157.75,242900.0,150.3683,150.3969,150.2349,150.3016,242900.0
2019-12-30 15:50:00,157.65,157.76,157.38,157.68,1246893.0,150.2064,150.3112,149.9491,150.2349,1246893.0
2019-12-31 09:30:00,156.85,157.63,156.49,157.46,869148.0,149.4441,150.1873,149.1011,150.0253,869148.0
2019-12-31 09:40:00,157.47,157.55,157.25,157.46,279745.0,150.0349,150.1111,149.8252,150.0253,279745.0
2019-12-31 09:50:00,157.46,157.46,157.1,157.25,291165.0,150.0253,150.0253,149.6823,149.8252,291165.0
2019-12-31 10:00:00,157.25,157.36,156.91,157.0,301822.0,149.8252,149.93,149.5013,149.587,301822.0
2019-12-31 10:10:00,157.0,157.19,156.95,157.13,227070.0,149.587,149.7681,149.5394,149.7109,227070.0
2019-12-31 10:20:00,157.13,157.13,156.87,156.88,234230.0,149.7109,149.7109,149.4632,149.4727,234230.0
2019-12-31 10:30:00,156.89,156.99,156.83,156.92,228981.0,149.4822,149.5775,149.4251,149.5108,228981.0
2019-12-31 10:40:00,156.91,156.95,156.75,156.79,227805.0,149.5013,149.5394,149.3489,149.387,227805.0
2019-12-31 10:50:00,156.79,156.94,156.68,156.85,196609.0,149.387,149.5299,149.2822,149.4441,196609.0
2019-12-31 11:00:00,156.85,157.01,156.8,156.95,280530.0,149.4441,149.5966,149.3965,149.5394,280530.0
2019-12-31 11:10:00,156.93,157.02,156.79,156.89,174095.0,149.5204,149.6061,149.387,149.4822,174095.0
2019-12-31 11:20:00,156.9,156.93,156.57,156.58,185176.0,149.4918,149.5204,149.1774,149.1869,185176.0
2019-12-31 11:30:00,156.58,156.7,156.45,156.68,419638.0,149.1869,149.3012,149.063,149.2822,419638.0
2019-12-31 11:40:00,156.68,156.96,156.65,156.9,247492.0,149.2822,149.5489,149.2536,149.4918,247492.0
2019-12-31 11:50:00,156.9,157.02,156.85,156.88,221591.0,149.4918,149.6061,149.4441,149.4727,221591.0
2019-12-31 12:00:00,156.89,157.0,156.84,156.9,161356.0,149.4822,149.587,149.4346,149.4918,161356.0
2019-12-31 12:10:00,156.9,156.92,156.69,156.7,166663.0,149.4918,149.5108,149.2917,149.3012,166663.0
2019-12-31 12:20:00,156.69,156.86,156.68,156.86,149702.0,149.2917,149.4537,149.2822,149.4537,149702.0
2019-12-31 12:30:00,156.87,156.94,156.84,156.88,107316.0,149.4632,149.5299,149.4346,149.4727,107316.0
2019-12-31 12:40:00,156.89,156.95,156.85,156.9,105435.0,149.4822,149.5394,149.4441,149.4918,105435.0
2019-12-31 12:50:00,156.89,156.93,156.84,156.9,94229.0,149.4822,149.5204,149.4346,149.4918,94229.0
2019-12-31 13:00:00,156.91,156.96,156.88,156.9,96294.0,149.5013,149.5489,149.4727,149.4918,96294.0
2019-12-31 13:10:00,156.91,156.91,156.82,156.85,81117.0,149.5013,149.5013,149.4155,149.4441,81117.0
2019-12-31 13:20:00,156.85,156.92,156.82,156.88,127985.0,149.4441,149.5108,149.4155,149.4727,127985.0
2019-12-31 13:30:00,156.88,156.94,156.85,156.93,140470.0,149.4727,149.5299,149.4441,149.5204,140470.0
2019-12-31 13:40:00,156.94,157.02,156.93,157.01,121281.0,149.5299,149.6061,149.5204,149.5966,121281.0
2019-12-31 13:50:00,157.0,157.02,156.95,156.99,86390.0,149.587,149.6061,149.5394,149.5775,86390.0
2019-12-31 14:00:00,157.0,157.04,156.92,156.95,133046.0,149.587,149.6252,149.5108,149.5394,133046.0
2019-12-31 14:10:00,156.96,156.97,156.76,156.88,186318.0,149.5489,149.5585,149.3584,149.4727,186318.0
2019-12-31 14:20:00,156.87,157.09,156.86,157.09,136829.0,149.4632,149.6728,149.4537,149.6728,136829.0
2019-12-31 14:30:00,157.09,157.19,157.05,157.15,177167.0,149.6728,149.7681,149.6347,149.73,177167.0
2019-12-31 14:40:00,157.16,157.32,157.15,157.27,152023.0,149.7395,149.8919,149.73,149.8443,152023.0
2019-12-31 14:50:00,157.26,157.3,157.2,157.28,167072.0,149.8348,149.8729,149.7776,149.8538,167072.0
2019-12-31 15:00:00,157.28,157.32,157.19,157.24,227610.0,149.8538,149.8919,149.7681,149.8157,227610.0
2019-12-31 15:10:00,157.24,157.41,157.23,157.31,223923.0,149.8157,149.9777,149.8062,149.8824,223923.0
2019-12-31 15:20:00,157.32,157.39,157.18,157.25,374336.0,149.8919,149.9586,149.7585,149.8252,374336.0
2019-12-31 15:30:00,157.27,157.36,157.22,157.29,225250.0,149.8443,149.93,149.7967,149.8634,225250.0
2019-12-31 15:40:00,157.29,157.43,157.29,157.31,333830.0,149.8634,149.9967,149.8634,149.8824,333830.0
2019-12-31 15:50:00,157.31,157.77,157.22,157.49,2087122.0,149.8824,150.3207,149.7967,150.0539,2087122.0
2020-01-02 09:30:00,158.65,159.44,158.33,159.33,1801776.0,151.1591,151.9118,150.8542,151.807,1801776.0
2020-01-02 09:40:00,159.33,159.55,159.2,159.33,780848.0,151.807,152.0166,151.6832,151.807,780848.0
2020-01-02 09:50:00,159.33,159.54,159.1,159.53,603431.0,151.807,152.0071,151.5879,151.9976,603431.0
2020-01-02 10:00:00,159.53,159.56,159.28,159.44,464795.0,151.9976,152.0262,151.7594,151.9118,464795.0
2020-01-02 10:10:00,159.44,159.52,158.88,159.09,564218.0,151.9118,151.9881,151.3783,151.5784,564218.0
2020-01-02 10:20:00,159.08,159.11,158.78,159.1,463461.0,151.5688,151.5974,151.283,151.5879,463461.0
2020-01-02 10:30:00,159.09,159.28,158.99,159.09,379276.0,151.5784,151.7594,151.4831,151.5784,379276.0
2020-01-02 10:40:00,159.09,159.2,159.0,159.14,319908.0,151.5784,151.6832,151.4926,151.626,319908.0
2020-01-02 10:50:00,159.14,159.49,159.04,159.46,303679.0,151.626,151.9595,151.5307,151.9309,303679.0
2020-01-02 11:00:00,159.47,159.63,159.39,159.56,448097.0,151.9404,152.0929,151.8642,152.0262,448097.0
2020-01-02 11:10:00,159.57,159.6,159.34,159.39,263693.0,152.0357,152.0643,151.8166,151.8642,263693.0
2020-01-02 11:20:00,159.39,159.53,159.39,159.49,268584.0,151.8642,151.9976,151.8642,151.9595,268584.0
2020-01-02 11:30:00,159.48,159.48,159.11,159.33,355219.0,151.95,151.95,151.5974,151.807,355219.0
2020-01-02 11:40:00,159.33,159.45,159.28,159.34,222634.0,151.807,151.9214,151.7594,151.8166,222634.0
2020-01-02 11:50:00,159.35,159.46,159.34,159.37,218540.0,151.8261,151.9309,151.8166,151.8451,218540.0
2020-01-02 12:00:00,159.37,159.46,159.3,159.41,188164.0,151.8451,151.9309,151.7784,151.8833,188164.0
2020-01-02 12:10:00,159.42,159.61,159.42,159.59,267995.0,151.8928,152.0738,151.8928,152.0548,267995.0
2020-01-02 12:20:00,159.59,159.62,159.5,159.53,208664.0,152.0548,152.0833,151.969,151.9976,208664.0
2020-01-02 12:30:00,159.52,159.74,159.52,159.72,260083.0,151.9881,152.1977,151.9881,152.1786,260083.0
2020-01-02 12:40:00,159.71,159.8,159.62,159.67,254064.0,152.1691,152.2548,152.0833,152.131,254064.0
2020-01-02 12:50:00,159.67,159.75,159.66,159.69,159351.0,152.131,152.2072,152.1215,152.15,159351.0
2020-01-02 13:00:00,159.7,159.7,159.55,159.62,185195.0,152.1596,152.1596,152.0166,152.0833,185195.0
2020-01-02 13:10:00,159.61,159.66,159.46,159.49,224652.0,152.0738,152.1215,151.9309,151.9595,224652.0
2020-01-02 13:20:00,159.49,159.69,159.44,159.62,227479.0,151.9595,152.15,151.9118,152.0833,227479.0
2020-01-02 13:30:00,159.62,159.63,159.53,159.56,155464.0,152.0833,152.0929,151.9976,152.0262,155464.0
2020-01-02 13:40:00,159.57,159.67,159.53,159.66,210784.0,152.0357,152.131,151.9976,152.1215,210784.0
2020-01-02 13:50:00,159.66,159.77,159.62,159.75,230979.0,152.1215,152.2263,152.0833,152.2072,230979.0
2020-01-02 14:00:00,159.75,159.82,159.72,159.74,232318.0,152.2072,152.2739,152.1786,152.1977,232318.0
2020-01-02 14:10:00,159.74,159.87,159.69,159.84,230295.0,152.1977,152.3215,152.15,152.293,230295.0
2020-01-02 14:20:00,159.85,159.95,159.84,159.94,207139.0,152.3025,152.3978,152.293,152.3882,207139.0
2020-01-02 14:30:00,159.92,159.96,159.85,159.91,207397.0,152.3692,152.4073,152.3025,152.3596,207397.0
2020-01-02 14:40:00,159.92,160.01,159.91,159.95,514807.0,152.3692,152.4549,152.3596,152.3978,514807.0
2020-01-02 14:50:00,159.96,160.04,159.94,160.02,292753.0,152.4073,152.4835,152.3882,152.4645,292753.0
2020-01-02 15:00:00,160.01,160.08,159.89,159.91,280227.0,152.4549,152.5216,152.3406,152.3596,280227.0
2020-01-02 15:10:00,159.91,160.09,159.9,159.98,266359.0,152.3596,152.5311,152.3501,152.4263,266359.0
2020-01-02 15:20:00,159.98,160.1,159.98,160.07,255534.0,152.4263,152.5407,152.4263,152.5121,255534.0
2020-01-02 15:30:00,160.08,160.25,160.05,160.17,446011.0,152.5216,152.6836,152.493,152.6074,446011.0
2020-01-02 15:40:00,160.18,160.22,160.1,160.18,390265.0,152.6169,152.655,152.5407,152.6169,390265.0
2020-01-02 15:50:00,160.18,160.73,160.18,160.73,1845974.0,152.6169,153.1409,152.6169,153.1409,1845974.0
2020-01-03 09:30:00,158.32,159.93,158.06,159.64,2005102.0,150.8447,152.3787,150.597,152.1024,2005102.0
2020-01-03 09:40:00,159.65,159.92,159.4,159.66,643510.0,152.1119,152.3692,151.8737,152.1215,643510.0
2020-01-03 09:50:00,159.66,159.71,159.42,159.67,479500.0,152.1215,152.1691,151.8928,152.131,479500.0
2020-01-03 10:00:00,159.67,159.67,159.21,159.39,554540.0,152.131,152.131,151.6927,151.8642,554540.0
2020-01-03 10:10:00,159.39,159.54,159.23,159.25,439739.0,151.8642,152.0071,151.7118,151.7308,439739.0
2020-01-03 10:20:00,159.26,159.56,159.17,159.56,354764.0,151.7403,152.0262,151.6546,152.0262,354764.0
2020-01-03 10:30:00,159.55,159.63,159.46,159.52,300275.0,152.0166,152.0929,151.9309,151.9881,300275.0
2020-01-03 10:40:00,159.53,159.71,159.53,159.58,429029.0,151.9976,152.1691,151.9976,152.0452,429029.0
2020-01-03 10:50:00,159.57,159.58,159.25,159.31,324567.0,152.0357,152.0452,151.7308,151.788,324567.0
2020-01-03 11:00:00,159.31,159.33,159.12,159.14,297614.0,151.788,151.807,151.6069,151.626,297614.0
2020-01-03 11:10:00,159.13,159.33,159.07,159.23,244631.0,151.6165,151.807,151.5593,151.7118,244631.0
2020-01-03 11:20:00,159.24,159.42,159.22,159.39,207160.0,151.7213,151.8928,151.7022,151.8642,207160.0
2020-01-03 11:30:00,159.38,159.49,159.35,159.43,146335.0,151.8547,151.9595,151.8261,151.9023,146335.0
2020-01-03 11:40:00,159.43,159.51,159.36,159.42,285928.0,151.9023,151.9785,151.8356,151.8928,285928.0
2020-01-03 11:50:00,159.42,159.6,159.39,159.59,266178.0,151.8928,152.0643,151.8642,152.0548,266178.0
2020-01-03 12:00:00,159.59,159.95,159.56,159.72,440559.0,152.0548,152.3978,152.0262,152.1786,440559.0
2020-01-03 12:10:00,159.73,159.74,159.46,159.46,236147.0,152.1881,152.1977,151.9309,151.9309,236147.0
2020-01-03 12:20:00,159.46,159.64,159.45,159.51,172255.0,151.9309,152.1024,151.9214,151.9785,172255.0
2020-01-03 12:30:00,159.51,159.73,159.48,159.73,146126.0,151.9785,152.1881,151.95,152.1881,146126.0
2020-01-03 12:40:00,159.73,159.8,159.66,159.79,176818.0,152.1881,152.2548,152.1215,152.2453,176818.0
2020-01-03 12:50:00,159.79,159.86,159.67,159.71,128067.0,152.2453,152.312,152.131,152.1691,128067.0
2020-01-03 13:00:00,159.71,159.78,159.64,159.65,124465.0,152.1691,152.2358,152.1024,152.1119,124465.0
2020-01-03 13:10:00,159.64,159.7,159.52,159.52,183545.0,152.1024,152.1596,151.9881,151.9881,183545.0
2020-01-03 13:20:00,159.53,159.75,159.49,159.68,231333.0,151.9976,152.2072,151.9595,152.1405,231333.0
2020-01-03 13:30:00,159.69,159.73,159.16,159.42,329719.0,152.15,152.1881,151.6451,151.8928,329719.0
2020-01-03 13:40:00,159.41,159.53,159.31,159.46,326583.0,151.8833,151.9976,151.788,151.9309,326583.0
2020-01-03 13:50:00,159.46,159.51,159.28,159.39,176623.0,151.9309,151.9785,151.7594,151.8642,176623.0
2020-01-03 14:00:00,159.38,159.46,159.11,159.16,236605.0,151.8547,151.9309,151.5974,151.6451,236605.0
2020-01-03 14:10:00,159.16,159.32,159.14,159.22,335393.0,151.6451,151.7975,151.626,151.7022,335393.0
2020-01-03 14:20:00,159.21,159.25,159.15,159.2,143879.0,151.6927,151.7308,151.6355,151.6832,143879.0
2020-01-03 14:30:00,159.2,159.37,159.16,159.34,176544.0,151.6832,151.8451,151.6451,151.8166,176544.0
2020-01-03 14:40:00,159.34,159.43,159.34,159.42,127205.0,151.8166,151.9023,151.8166,151.8928,127205.0
2020-01-03 14:50:00,159.42,159.6,159.41,159.55,168466.0,151.8928,152.0643,151.8833,152.0166,168466.0
2020-01-03 15:00:00,159.56,159.69,159.46,159.55,360826.0,152.0262,152.15,151.9309,152.0166,360826.0
2020-01-03 15:10:00,159.56,159.58,159.42,159.49,315774.0,152.0262,152.0452,151.8928,151.9595,315774.0
2020-01-03 15:20:00,159.5,159.58,159.35,159.36,233321.0,151.969,152.0452,151.8261,151.8356,233321.0
2020-01-03 15:30:00,159.36,159.37,159.11,159.11,314410.0,151.8356,151.8451,151.5974,151.5974,314410.0
2020-01-03 15:40:00,159.11,159.2,158.99,159.06,461025.0,151.5974,151.6832,151.4831,151.5498,461025.0
2020-01-03 15:50:00,159.05,159.22,158.58,158.59,1780727.0,151.5403,151.7022,151.0924,151.102,1780727.0
2020-01-06 09:30:00,157.08,157.71,156.51,157.64,1658407.0,149.6633,150.2635,149.1202,150.1968,1658407.0
2020-01-06 09:40:00,157.65,158.05,157.58,157.95,671207.0,150.2064,150.5875,150.1397,150.4922,671207.0
2020-01-06 09:50:00,157.96,158.28,157.85,158.25,435178.0,150.5017,150.8066,150.3969,150.778,435178.0
2020-01-06 10:00:00,158.25,158.27,157.99,158.06,314211.0,150.778,150.7971,150.5303,150.597,314211.0
2020-01-06 10:10:00,158.07,158.37,158.07,158.28,304892.0,150.6065,150.8924,150.6065,150.8066,304892.0
2020-01-06 10:20:00,158.27,158.46,158.18,158.43,285645.0,150.7971,150.9781,150.7113,150.9495,285645.0
2020-01-06 10:30:00,158.42,158.51,158.33,158.43,394943.0,150.94,151.0258,150.8542,150.9495,394943.0
2020-01-06 10:40:00,158.45,158.93,158.41,158.77,498887.0,150.9686,151.4259,150.9305,151.2735,498887.0
2020-01-06 10:50:00,158.79,158.84,158.55,158.61,320839.0,151.2925,151.3402,151.0639,151.121,320839.0
2020-01-06 11:00:00,158.62,158.76,158.51,158.71,243691.0,151.1306,151.2639,151.0258,151.2163,243691.0
2020-01-06 11:10:00,158.71,158.82,158.6,158.7,240646.0,151.2163,151.3211,151.1115,151.2068,240646.0
2020-01-06 11:20:00,158.69,158.7,158.5,158.57,197872.0,151.1973,151.2068,151.0162,151.0829,197872.0
2020-01-06 11:30:00,158.56,158.71,158.48,158.53,195243.0,151.0734,151.2163,150.9972,151.0448,195243.0
2020-01-06 11:40:00,158.53,158.57,158.29,158.29,209773.0,151.0448,151.0829,150.8161,150.8161,209773.0
2020-01-06 11:50:00,158.28,158.38,158.24,158.24,181464.0,150.8066,150.9019,150.7685,150.7685,181464.0
2020-01-06 12:00:00,158.24,158.25,157.97,158.09,358266.0,150.7685,150.778,150.5112,150.6256,358266.0
2020-01-06 12:10:00,158.11,158.23,158.02,158.11,233493.0,150.6446,150.759,150.5589,150.6446,233493.0
2020-01-06 12:20:00,158.12,158.26,158.08,158.25,177940.0,150.6542,150.7876,150.6161,150.778,177940.0
2020-01-06 12:30:00,158.24,158.32,158.18,158.22,128709.0,150.7685,150.8447,150.7113,150.7494,128709.0
2020-01-06 12:40:00,158.23,158.35,158.11,158.14,155914.0,150.759,150.8733,150.6446,150.6732,155914.0
2020-01-06 12:50:00,158.14,158.32,158.1,158.31,159940.0,150.6732,150.8447,150.6351,150.8352,159940.0
2020-01-06 13:00:00,158.28,158.52,158.22,158.43,237020.0,150.8066,151.0353,150.7494,150.9495,237020.0
2020-01-06 13:10:00,158.43,158.54,158.38,158.38,175689.0,150.9495,151.0543,150.9019,150.9019,175689.0
2020-01-06 13:20:00,158.39,158.5,158.33,158.42,125340.0,150.9114,151.0162,150.8542,150.94,125340.0
2020-01-06 13:30:00,158.43,158.44,158.31,158.35,125471.0,150.9495,150.9591,150.8352,150.8733,125471.0
2020-01-06 13:40:00,158.34,158.41,158.32,158.35,140551.0,150.8638,150.9305,150.8447,150.8733,140551.0
2020-01-06 13:50:00,158.35,158.39,158.29,158.38,151111.0,150.8733,150.9114,150.8161,150.9019,151111.0
2020-01-06 14:00:00,158.36,158.41,158.27,158.37,222259.0,150.8828,150.9305,150.7971,150.8924,222259.0
2020-01-06 14:10:00,158.37,158.7,158.36,158.63,297980.0,150.8924,151.2068,150.8828,151.1401,297980.0
2020-01-06 14:20:00,158.62,158.68,158.52,158.54,153270.0,151.1306,151.1877,151.0353,151.0543,153270.0
2020-01-06 14:30:00,158.55,158.61,158.49,158.51,154310.0,151.0639,151.121,151.0067,151.0258,154310.0
2020-01-06 14:40:00,158.5,158.54,158.46,158.49,134127.0,151.0162,151.0543,150.9781,151.0067,134127.0
2020-01-06 14:50:00,158.49,158.56,158.46,158.49,148278.0,151.0067,151.0734,150.9781,151.0067,148278.0
2020-01-06 15:00:00,158.5,158.53,158.29,158.32,242952.0,151.0162,151.0448,150.8161,150.8447,242952.0
2020-01-06 15:10:00,158.32,158.43,158.27,158.35,297678.0,150.8447,150.9495,150.7971,150.8733,297678.0
2020-01-06 15:20:00,158.35,158.53,158.32,158.35,255137.0,150.8733,151.0448,150.8447,150.8733,255137.0
2020-01-06 15:30:00,158.34,158.55,158.29,158.54,286803.0,150.8638,151.0639,150.8161,151.0543,286803.0
2020-01-06 15:40:00,158.54,158.72,158.5,158.67,356092.0,151.0543,151.2258,151.0162,151.1782,356092.0
2020-01-06 15:50:00,158.68,159.1,158.68,159.02,1679546.0,151.1877,151.5879,151.1877,151.5117,1679546.0
2020-01-07 09:30:00,159.32,159.67,158.69,158.92,1604967.0,151.7975,152.131,151.1973,151.4164,1604967.0
2020-01-07 09:40:00,158.9,158.98,158.46,158.83,606479.0,151.3973,151.4736,150.9781,151.3306,606479.0
2020-01-07 09:50:00,158.82,159.01,158.7,158.92,480907.0,151.3211,151.5021,151.2068,151.4164,480907.0
2020-01-07 10:00:00,158.93,159.14,158.81,158.88,385263.0,151.4259,151.626,151.3116,151.3783,385263.0
2020-01-07 10:10:00,158.87,158.93,158.74,158.78,303378.0,151.3688,151.4259,151.2449,151.283,303378.0
2020-01-07 10:20:00,158.79,158.94,158.6,158.81,384447.0,151.2925,151.4354,151.1115,151.3116,384447.0
2020-01-07 10:30:00,158.81,158.92,158.42,158.71,340519.0,151.3116,151.4164,150.94,151.2163,340519.0
2020-01-07 10:40:00,158.71,158.79,158.65,158.71,438895.0,151.2163,151.2925,151.1591,151.2163,438895.0
2020-01-07 10:50:00,158.71,158.93,158.63,158.9,353423.0,151.2163,151.4259,151.1401,151.3973,353423.0
2020-01-07 11:00:00,158.9,159.13,158.89,159.0,297867.0,151.3973,151.6165,151.3878,151.4926,297867.0
2020-01-07 11:10:00,158.99,159.08,158.91,158.93,225533.0,151.4831,151.5688,151.4069,151.4259,225533.0
2020-01-07 11:20:00,158.93,159.03,158.84,158.93,268869.0,151.4259,151.5212,151.3402,151.4259,268869.0
2020-01-07 11:30:00,158.94,158.94,158.67,158.7,330333.0,151.4354,151.4354,151.1782,151.2068,330333.0
2020-01-07 11:40:00,158.72,158.74,158.54,158.56,218133.0,151.2258,151.2449,151.0543,151.0734,218133.0
2020-01-07 11:50:00,158.56,158.66,158.49,158.66,263958.0,151.0734,151.1687,151.0067,151.1687,263958.0
2020-01-07 12:00:00,158.66,158.79,158.63,158.64,167837.0,151.1687,151.2925,151.1401,151.1496,167837.0
2020-01-07 12:10:00,158.64,158.78,158.55,158.75,244727.0,151.1496,151.283,151.0639,151.2544,244727.0
2020-01-07 12:20:00,158.75,158.79,158.71,158.72,148305.0,151.2544,151.2925,151.2163,151.2258,148305.0
2020-01-07 12:30:00,158.71,158.71,158.45,158.47,282162.0,151.2163,151.2163,150.9686,150.9876,282162.0
2020-01-07 12:40:00,158.46,158.52,158.34,158.4,277343.0,150.9781,151.0353,150.8638,150.9209,277343.0
2020-01-07 12:50:00,158.39,158.49,158.36,158.39,227760.0,150.9114,151.0067,150.8828,150.9114,227760.0
2020-01-07 13:00:00,158.4,158.5,158.39,158.49,220646.0,150.9209,151.0162,150.9114,151.0067,220646.0
2020-01-07 13:10:00,158.49,158.62,158.44,158.59,210228.0,151.0067,151.1306,150.9591,151.102,210228.0
2020-01-07 13:20:00,158.59,158.65,158.46,158.58,217562.0,151.102,151.1591,150.9781,151.0924,217562.0
2020-01-07 13:30:00,158.57,158.73,158.54,158.55,224383.0,151.0829,151.2354,151.0543,151.0639,224383.0
2020-01-07 13:40:00,158.55,158.62,158.35,158.35,258560.0,151.0639,151.1306,150.8733,150.8733,258560.0
2020-01-07 13:50:00,158.35,158.42,158.29,158.37,236779.0,150.8733,150.94,150.8161,150.8924,236779.0
2020-01-07 14:00:00,158.37,158.38,158.09,158.1,351596.0,150.8924,150.9019,150.6256,150.6351,351596.0
2020-01-07 14:10:00,158.09,158.11,157.88,157.93,455144.0,150.6256,150.6446,150.4255,150.4731,455144.0
2020-01-07 14:20:00,157.93,157.97,157.84,157.93,304336.0,150.4731,150.5112,150.3874,150.4731,304336.0
2020-01-07 14:30:00,157.92,158.05,157.86,157.89,329242.0,150.4636,150.5875,150.4064,150.435,329242.0
2020-01-07 14:40:00,157.9,158.09,157.88,158.08,184150.0,150.4446,150.6256,150.4255,150.6161,184150.0
2020-01-07 14:50:00,158.07,158.16,158.03,158.04,271818.0,150.6065,150.6923,150.5684,150.5779,271818.0
2020-01-07 15:00:00,158.04,158.27,158.03,158.27,270853.0,150.5779,150.7971,150.5684,150.7971,270853.0
2020-01-07 15:10:00,158.26,158.31,158.19,158.19,259491.0,150.7876,150.8352,150.7209,150.7209,259491.0
2020-01-07 15:20:00,158.19,158.27,158.11,158.17,287158.0,150.7209,150.7971,150.6446,150.7018,287158.0
2020-01-07 15:30:00,158.17,158.2,158.02,158.02,278893.0,150.7018,150.7304,150.5589,150.5589,278893.0
2020-01-07 15:40:00,158.03,158.11,157.93,157.94,367901.0,150.5684,150.6446,150.4731,150.4827,367901.0
2020-01-07 15:50:00,157.93,157.93,157.32,157.6,2193244.0,150.4731,150.4731,149.8919,150.1587,2193244.0
2020-01-08 09:30:00,158.93,158.99,157.94,158.48,1698936.0,151.4259,151.4831,150.4827,150.9972,1698936.0
2020-01-08 09:40:00,158.47,158.62,158.16,158.34,481233.0,150.9876,151.1306,150.6923,150.8638,481233.0
2020-01-08 09:50:00,158.35,158.62,158.18,158.6,632078.0,150.8733,151.1306,150.7113,151.1115,632078.0
2020-01-08 10:00:00,158.61,158.76,158.52,158.53,484714.0,151.121,151.2639,151.0353,151.0448,484714.0
2020-01-08 10:10:00,158.52,158.93,158.51,158.93,427107.0,151.0353,151.4259,151.0258,151.4259,427107.0
2020-01-08 10:20:00,158.93,159.23,158.92,158.99,643711.0,151.4259,151.7118,151.4164,151.4831,643711.0
2020-01-08 10:30:00,158.98,159.08,158.85,159.01,401429.0,151.4736,151.5688,151.3497,151.5021,401429.0
2020-01-08 10:40:00,159.03,159.11,158.8,158.94,494543.0,151.5212,151.5974,151.3021,151.4354,494543.0
2020-01-08 10:50:00,158.94,159.29,158.93,159.18,375344.0,151.4354,151.7689,151.4259,151.6641,375344.0
2020-01-08 11:00:00,159.18,159.32,158.88,159.3,418165.0,151.6641,151.7975,151.3783,151.7784,418165.0
2020-01-08 11:10:00,159.3,159.47,159.3,159.37,414304.0,151.7784,151.9404,151.7784,151.8451,414304.0
2020-01-08 11:20:00,159.37,159.68,159.06,159.42,607276.0,151.8451,152.1405,151.5498,151.8928,607276.0
2020-01-08 11:30:00,159.43,159.77,159.16,159.71,710688.0,151.9023,152.2263,151.6451,152.1691,710688.0
2020-01-08 11:40:00,159.74,160.18,159.67,160.04,1005399.0,152.1977,152.6169,152.131,152.4835,1005399.0
2020-01-08 11:50:00,160.03,160.1,159.79,159.84,500324.0,152.474,152.5407,152.2453,152.293,500324.0
2020-01-08 12:00:00,159.84,160.01,159.82,159.93,433165.0,152.293,152.4549,152.2739,152.3787,433165.0
2020-01-08 12:10:00,159.94,160.01,159.8,159.81,356350.0,152.3882,152.4549,152.2548,152.2644,356350.0
2020-01-08 12:20:00,159.8,160.01,159.77,159.92,310511.0,152.2548,152.4549,152.2263,152.3692,310511.0
2020-01-08 12:30:00,159.92,160.02,159.85,159.98,405054.0,152.3692,152.4645,152.3025,152.4263,405054.0
2020-01-08 12:40:00,159.99,160.05,159.96,160.02,287651.0,152.4359,152.493,152.4073,152.4645,287651.0
2020-01-08 12:50:00,160.02,160.03,159.89,159.9,256394.0,152.4645,152.474,152.3406,152.3501,256394.0
2020-01-08 13:00:00,159.9,159.97,159.72,159.73,261487.0,152.3501,152.4168,152.1786,152.1881,261487.0
2020-01-08 13:10:00,159.72,159.72,159.47,159.6,345893.0,152.1786,152.1786,151.9404,152.0643,345893.0
2020-01-08 13:20:00,159.59,159.75,159.54,159.75,226954.0,152.0548,152.2072,152.0071,152.2072,226954.0
2020-01-08 13:30:00,159.75,159.92,159.73,159.86,219298.0,152.2072,152.3692,152.1881,152.312,219298.0
2020-01-08 13:40:00,159.86,159.88,159.73,159.88,163153.0,152.312,152.3311,152.1881,152.3311,163153.0
2020-01-08 13:50:00,159.88,159.9,159.72,159.81,205990.0,152.3311,152.3501,152.1786,152.2644,205990.0
2020-01-08 14:00:00,159.81,160.01,159.8,159.94,262907.0,152.2644,152.4549,152.2548,152.3882,262907.0
2020-01-08 14:10:00,159.95,160.02,159.89,160.0,192361.0,152.3978,152.4645,152.3406,152.4454,192361.0
2020-01-08 14:20:00,160.0,160.08,159.9,159.93,242879.0,152.4454,152.5216,152.3501,152.3787,242879.0
2020-01-08 14:30:00,159.93,160.01,159.84,159.96,222148.0,152.3787,152.4549,152.293,152.4073,222148.0
2020-01-08 14:40:00,159.98,160.12,159.94,160.09,254416.0,152.4263,152.5597,152.3882,152.5311,254416.0
2020-01-08 14:50:00,160.09,160.36,160.06,160.34,311665.0,152.5311,152.7884,152.5026,152.7693,311665.0
2020-01-08 15:00:00,160.35,160.47,160.33,160.45,315399.0,152.7789,152.8932,152.7598,152.8742,315399.0
2020-01-08 15:10:00,160.45,160.63,160.39,160.59,330279.0,152.8742,153.0457,152.817,153.0075,330279.0
2020-01-08 15:20:00,160.59,160.8,160.55,160.72,410772.0,153.0075,153.2076,152.9694,153.1314,410772.0
2020-01-08 15:30:00,160.72,160.78,160.63,160.73,598755.0,153.1314,153.1886,153.0457,153.1409,598755.0
2020-01-08 15:40:00,160.72,160.73,160.03,160.09,1078185.0,153.1314,153.1409,152.474,152.5311,1078185.0
2020-01-08 15:50:00,160.11,160.18,159.86,160.14,1687439.0,152.5502,152.6169,152.312,152.5788,1687439.0
2020-01-09 09:30:00,161.81,162.22,161.54,162.08,1741968.0,154.1699,154.5606,153.9127,154.4272,1741968.0
2020-01-09 09:40:00,162.09,162.12,161.34,161.59,757292.0,154.4367,154.4653,153.7221,153.9603,757292.0
2020-01-09 09:50:00,161.58,161.66,161.44,161.63,416176.0,153.9508,154.027,153.8174,153.9984,416176.0
2020-01-09 10:00:00,161.64,161.69,161.46,161.55,444650.0,154.008,154.0556,153.8365,153.9222,444650.0
2020-01-09 10:10:00,161.55,161.67,161.43,161.65,333069.0,153.9222,154.0365,153.8079,154.0175,333069.0
2020-01-09 10:20:00,161.66,161.69,161.38,161.38,321121.0,154.027,154.0556,153.7602,153.7602,321121.0
2020-01-09 10:30:00,161.39,161.64,161.37,161.61,388784.0,153.7698,154.008,153.7507,153.9794,388784.0
2020-01-09 10:40:00,161.61,161.65,161.51,161.62,295444.0,153.9794,154.0175,153.8841,153.9889,295444.0
2020-01-09 10:50:00,161.63,161.77,161.62,161.7,308544.0,153.9984,154.1318,153.9889,154.0651,308544.0
2020-01-09 11:00:00,161.7,161.79,161.62,161.71,314034.0,154.0651,154.1509,153.9889,154.0747,314034.0
2020-01-09 11:10:00,161.72,161.89,161.62,161.86,270566.0,154.0842,154.2462,153.9889,154.2176,270566.0
2020-01-09 11:20:00,161.86,161.9,161.69,161.84,323669.0,154.2176,154.2557,154.0556,154.1985,323669.0
2020-01-09 11:30:00,161.84,162.03,161.82,162.02,306145.0,154.1985,154.3795,154.1795,154.37,306145.0
2020-01-09 11:40:00,162.03,162.1,161.95,162.1,302971.0,154.3795,154.4462,154.3033,154.4462,302971.0
2020-01-09 11:50:00,162.11,162.17,162.03,162.13,265905.0,154.4558,154.5129,154.3795,154.4748,265905.0
2020-01-09 12:00:00,162.12,162.2,162.08,162.09,215852.0,154.4653,154.5415,154.4272,154.4367,215852.0
2020-01-09 12:10:00,162.09,162.11,161.87,162.01,310239.0,154.4367,154.4558,154.2271,154.3605,310239.0
2020-01-09 12:20:00,162.01,162.01,161.6,161.66,377875.0,154.3605,154.3605,153.9699,154.027,377875.0
2020-01-09 12:30:00,161.65,161.75,161.23,161.26,450962.0,154.0175,154.1128,153.6173,153.6459,450962.0
2020-01-09 12:40:00,161.25,161.47,161.03,161.45,431138.0,153.6364,153.846,153.4268,153.8269,431138.0
2020-01-09 12:50:00,161.46,161.68,161.42,161.68,267248.0,153.8365,154.0461,153.7984,154.0461,267248.0
2020-01-09 13:00:00,161.68,161.71,161.6,161.63,174131.0,154.0461,154.0747,153.9699,153.9984,174131.0
2020-01-09 13:10:00,161.62,161.86,161.56,161.67,299362.0,153.9889,154.2176,153.9317,154.0365,299362.0
2020-01-09 13:20:00,161.7,161.8,161.56,161.8,199370.0,154.0651,154.1604,153.9317,154.1604,199370.0
2020-01-09 13:30:00,161.79,161.86,161.73,161.83,160674.0,154.1509,154.2176,154.0937,154.189,160674.0
2020-01-09 13:40:00,161.83,161.97,161.79,161.95,161449.0,154.189,154.3224,154.1509,154.3033,161449.0
2020-01-09 13:50:00,161.95,162.01,161.82,161.84,222408.0,154.3033,154.3605,154.1795,154.1985,222408.0
2020-01-09 14:00:00,161.84,161.91,161.82,161.89,178895.0,154.1985,154.2652,154.1795,154.2462,178895.0
2020-01-09 14:10:00,161.9,161.94,161.84,161.91,143984.0,154.2557,154.2938,154.1985,154.2652,143984.0
2020-01-09 14:20:00,161.92,161.97,161.88,161.91,141410.0,154.2747,154.3224,154.2366,154.2652,141410.0
2020-01-09 14:30:00,161.92,162.0,161.88,161.94,258930.0,154.2747,154.351,154.2366,154.2938,258930.0
2020-01-09 14:40:00,161.93,162.04,161.75,161.79,331692.0,154.2843,154.3891,154.1128,154.1509,331692.0
2020-01-09 14:50:00,161.78,161.88,161.6,161.83,301372.0,154.1414,154.2366,153.9699,154.189,301372.0
2020-01-09 15:00:00,161.83,161.86,161.53,161.56,285032.0,154.189,154.2176,153.9032,153.9317,285032.0
2020-01-09 15:10:00,161.56,161.63,161.48,161.59,305227.0,153.9317,153.9984,153.8555,153.9603,305227.0
2020-01-09 15:20:00,161.59,161.61,161.37,161.55,328273.0,153.9603,153.9794,153.7507,153.9222,328273.0
2020-01-09 15:30:00,161.56,161.64,161.5,161.59,288617.0,153.9317,154.008,153.8746,153.9603,288617.0
2020-01-09 15:40:00,161.59,161.78,161.56,161.64,304382.0,153.9603,154.1414,153.9317,154.008,304382.0
2020-01-09 15:50:00,161.63,162.12,161.63,162.09,1133094.0,153.9984,154.4653,153.9984,154.4367,1133094.0
2020-01-10 09:30:00,162.74,162.91,162.13,162.32,1406933.0,155.056,155.218,154.4748,154.6559,1406933.0
2020-01-10 09:40:00,162.32,162.54,162.24,162.54,528664.0,154.6559,154.8655,154.5796,154.8655,528664.0
2020-01-10 09:50:00,162.54,162.71,162.51,162.63,491766.0,154.8655,155.0274,154.8369,154.9512,491766.0
2020-01-10 10:00:00,162.64,163.22,162.63,163.12,629350.0,154.9607,155.5134,154.9512,155.4181,629350.0
2020-01-10 10:10:00,163.13,163.15,162.78,163.04,606823.0,155.4276,155.4467,155.0941,155.3419,606823.0
2020-01-10 10:20:00,163.02,163.11,162.83,162.87,343531.0,155.3228,155.4086,155.1418,155.1799,343531.0
2020-01-10 10:30:00,162.86,163.02,162.82,162.85,331936.0,155.1704,155.3228,155.1322,155.1608,331936.0
2020-01-10 10:40:00,162.86,162.9,162.7,162.77,431470.0,155.1704,155.2085,155.0179,155.0846,431470.0
2020-01-10 10:50:00,162.77,162.88,162.54,162.81,441860.0,155.0846,155.1894,154.8655,155.1227,441860.0
2020-01-10 11:00:00,162.81,162.95,162.71,162.9,206117.0,155.1227,155.2561,155.0274,155.2085,206117.0
2020-01-10 11:10:00,162.89,162.95,162.73,162.8,266540.0,155.1989,155.2561,155.0465,155.1132,266540.0
2020-01-10 11:20:00,162.79,162.87,162.6,162.62,339134.0,155.1037,155.1799,154.9226,154.9417,339134.0
2020-01-10 11:30:00,162.6,162.67,162.45,162.56,242875.0,154.9226,154.9893,154.7797,154.8845,242875.0
2020-01-10 11:40:00,162.56,162.57,162.3,162.36,318264.0,154.8845,154.8941,154.6368,154.694,318264.0
2020-01-10 11:50:00,162.35,162.53,162.34,162.49,219744.0,154.6844,154.8559,154.6749,154.8178,219744.0
2020-01-10 12:00:00,162.49,162.5,161.88,161.98,412842.0,154.8178,154.8274,154.2366,154.3319,412842.0
2020-01-10 12:10:00,161.98,162.15,161.82,162.05,401570.0,154.3319,154.4939,154.1795,154.3986,401570.0
2020-01-10 12:20:00,162.08,162.26,161.98,162.23,349661.0,154.4272,154.5987,154.3319,154.5701,349661.0
2020-01-10 12:30:00,162.24,162.28,162.13,162.25,206686.0,154.5796,154.6177,154.4748,154.5892,206686.0
2020-01-10 12:40:00,162.25,162.33,162.21,162.27,204527.0,154.5892,154.6654,154.5511,154.6082,204527.0
2020-01-10 12:50:00,162.28,162.36,162.16,162.18,210024.0,154.6177,154.694,154.5034,154.5225,210024.0
2020-01-10 13:00:00,162.18,162.27,162.13,162.22,259994.0,154.5225,154.6082,154.4748,154.5606,259994.0
2020-01-10 13:10:00,162.24,162.31,162.21,162.25,190787.0,154.5796,154.6463,154.5511,154.5892,190787.0
2020-01-10 13:20:00,162.25,162.26,162.07,162.1,141296.0,154.5892,154.5987,154.4177,154.4462,141296.0
2020-01-10 13:30:00,162.11,162.21,162.08,162.14,136517.0,154.4558,154.5511,154.4272,154.4844,136517.0
2020-01-10 13:40:00,162.14,162.34,162.05,162.25,164711.0,154.4844,154.6749,154.3986,154.5892,164711.0
2020-01-10 13:50:00,162.25,162.36,162.21,162.36,134783.0,154.5892,154.694,154.5511,154.694,134783.0
2020-01-10 14:00:00,162.35,162.39,162.17,162.2,165679.0,154.6844,154.7226,154.5129,154.5415,165679.0
2020-01-10 14:10:00,162.2,162.22,162.01,162.13,225309.0,154.5415,154.5606,154.3605,154.4748,225309.0
2020-01-10 14:20:00,162.14,162.14,161.96,162.0,190116.0,154.4844,154.4844,154.3129,154.351,190116.0
2020-01-10 14:30:00,162.01,162.02,161.95,161.96,138424.0,154.3605,154.37,154.3033,154.3129,138424.0
2020-01-10 14:40:00,161.96,162.06,161.9,162.03,196475.0,154.3129,154.4081,154.2557,154.3795,196475.0
2020-01-10 14:50:00,162.04,162.19,161.97,162.16,195539.0,154.3891,154.532,154.3224,154.5034,195539.0
2020-01-10 15:00:00,162.15,162.17,161.76,161.76,300921.0,154.4939,154.5129,154.1223,154.1223,300921.0
2020-01-10 15:10:00,161.77,161.9,161.68,161.71,310644.0,154.1318,154.2557,154.0461,154.0747,310644.0
2020-01-10 15:20:00,161.7,161.81,161.67,161.72,281441.0,154.0651,154.1699,154.0365,154.0842,281441.0
2020-01-10 15:30:00,161.72,161.74,161.42,161.45,374164.0,154.0842,154.1032,153.7984,153.8269,374164.0
2020-01-10 15:40:00,161.45,161.56,161.28,161.3,519359.0,153.8269,153.9317,153.665,153.684,519359.0
2020-01-10 15:50:00,161.3,161.6,161.18,161.32,1696957.0,153.684,153.9699,153.5697,153.7031,1696957.0
2020-01-13 09:30:00,161.89,162.3,161.68,161.75,1313834.0,154.2462,154.6368,154.0461,154.1128,1313834.0
2020-01-13 09:40:00,161.73,161.88,161.49,161.73,650816.0,154.0937,154.2366,153.865,154.0937,650816.0
2020-01-13 09:50:00,161.74,162.01,161.65,161.93,416341.0,154.1032,154.3605,154.0175,154.2843,416341.0
2020-01-13 10:00:00,161.93,162.02,161.89,161.97,356574.0,154.2843,154.37,154.2462,154.3224,356574.0
2020-01-13 10:10:00,161.99,162.0,161.7,161.71,326798.0,154.3414,154.351,154.0651,154.0747,326798.0
2020-01-13 10:20:00,161.7,161.71,161.43,161.5,410659.0,154.0651,154.0747,153.8079,153.8746,410659.0
2020-01-13 10:30:00,161.5,161.53,161.26,161.4,409354.0,153.8746,153.9032,153.6459,153.7793,409354.0
2020-01-13 10:40:00,161.38,161.53,161.34,161.52,250218.0,153.7602,153.9032,153.7221,153.8936,250218.0
2020-01-13 10:50:00,161.52,161.62,161.47,161.54,291013.0,153.8936,153.9889,153.846,153.9127,291013.0
2020-01-13 11:00:00,161.55,161.86,161.47,161.85,348507.0,153.9222,154.2176,153.846,154.208,348507.0
2020-01-13 11:10:00,161.86,162.05,161.79,161.91,349220.0,154.2176,154.3986,154.1509,154.2652,349220.0
2020-01-13 11:20:00,161.91,162.1,161.81,161.91,493671.0,154.2652,154.4462,154.1699,154.2652,493671.0
2020-01-13 11:30:00,161.89,162.08,161.84,162.0,325278.0,154.2462,154.4272,154.1985,154.351,325278.0
2020-01-13 11:40:00,162.01,162.06,161.95,162.0,218086.0,154.3605,154.4081,154.3033,154.351,218086.0
2020-01-13 11:50:00,162.0,162.18,161.97,162.18,239584.0,154.351,154.5225,154.3224,154.5225,239584.0
2020-01-13 12:00:00,162.19,162.29,162.15,162.22,278023.0,154.532,154.6273,154.4939,154.5606,278023.0
2020-01-13 12:10:00,162.22,162.4,162.22,162.36,323697.0,154.5606,154.7321,154.5606,154.694,323697.0
2020-01-13 12:20:00,162.36,162.48,162.36,162.43,237660.0,154.694,154.8083,154.694,154.7607,237660.0
2020-01-13 12:30:00,162.44,162.56,162.39,162.39,249040.0,154.7702,154.8845,154.7226,154.7226,249040.0
2020-01-13 12:40:00,162.4,162.54,162.4,162.51,131611.0,154.7321,154.8655,154.7321,154.8369,131611.0
2020-01-13 12:50:00,162.52,162.58,162.5,162.55,137395.0,154.8464,154.9036,154.8274,154.875,137395.0
2020-01-13 13:00:00,162.56,162.6,162.48,162.59,259352.0,154.8845,154.9226,154.8083,154.9131,259352.0
2020-01-13 13:10:00,162.59,162.63,162.51,162.63,186705.0,154.9131,154.9512,154.8369,154.9512,186705.0
2020-01-13 13:20:00,162.63,162.79,162.62,162.78,193991.0,154.9512,155.1037,154.9417,155.0941,193991.0
2020-01-13 13:30:00,162.79,162.84,162.73,162.81,180581.0,155.1037,155.1513,155.0465,155.1227,180581.0
2020-01-13 13:40:00,162.81,162.85,162.75,162.81,156102.0,155.1227,155.1608,155.0656,155.1227,156102.0
2020-01-13 13:50:00,162.8,162.87,162.72,162.73,188729.0,155.1132,155.1799,155.037,155.0465,188729.0
2020-01-13 14:00:00,162.74,162.9,162.69,162.89,211856.0,155.056,155.2085,155.0084,155.1989,211856.0
2020-01-13 14:10:00,162.9,162.97,162.86,162.89,190003.0,155.2085,155.2752,155.1704,155.1989,190003.0
2020-01-13 14:20:00,162.88,163.06,162.87,163.02,220365.0,155.1894,155.3609,155.1799,155.3228,220365.0
2020-01-13 14:30:00,163.01,163.02,162.91,162.98,224574.0,155.3133,155.3228,155.218,155.2847,224574.0
2020-01-13 14:40:00,162.99,163.04,162.82,162.84,170298.0,155.2942,155.3419,155.1322,155.1513,170298.0
2020-01-13 14:50:00,162.83,162.89,162.74,162.88,212835.0,155.1418,155.1989,155.056,155.1894,212835.0
2020-01-13 15:00:00,162.89,162.96,162.84,162.93,147519.0,155.1989,155.2656,155.1513,155.2371,147519.0
2020-01-13 15:10:00,162.93,162.97,162.85,162.91,198527.0,155.2371,155.2752,155.1608,155.218,198527.0
2020-01-13 15:20:00,162.91,162.93,162.8,162.84,181043.0,155.218,155.2371,155.1132,155.1513,181043.0
2020-01-13 15:30:00,162.84,163.06,162.81,163.03,359909.0,155.1513,155.3609,155.1227,155.3323,359909.0
2020-01-13 15:40:00,163.03,163.03,162.86,162.91,311256.0,155.3323,155.3323,155.1704,155.218,311256.0
2020-01-13 15:50:00,162.92,163.31,162.9,163.28,1472572.0,155.2275,155.5991,155.2085,155.5705,1472572.0
2020-01-14 09:30:00,163.22,163.46,162.71,162.73,1586785.0,155.5134,155.742,155.0274,155.0465,1586785.0
2020-01-14 09:40:00,162.71,163.0,162.52,162.9,666271.0,155.0274,155.3037,154.8464,155.2085,666271.0
2020-01-14 09:50:00,162.89,162.99,162.71,162.85,512088.0,155.1989,155.2942,155.0274,155.1608,512088.0
2020-01-14 10:00:00,162.85,163.43,162.77,163.41,546372.0,155.1608,155.7134,155.0846,155.6944,546372.0
2020-01-14 10:10:00,163.42,163.6,163.18,163.19,576606.0,155.7039,155.8754,155.4753,155.4848,576606.0
2020-01-14 10:20:00,163.18,163.37,163.07,163.31,393580.0,155.4753,155.6563,155.3704,155.5991,393580.0
2020-01-14 10:30:00,163.3,163.52,163.27,163.46,317432.0,155.5896,155.7992,155.561,155.742,317432.0
2020-01-14 10:40:00,163.46,163.49,163.08,163.13,259677.0,155.742,155.7706,155.38,155.4276,259677.0
2020-01-14 10:50:00,163.12,163.2,162.95,163.18,342825.0,155.4181,155.4943,155.2561,155.4753,342825.0
2020-01-14 11:00:00,163.2,163.24,163.04,163.12,195185.0,155.4943,155.5324,155.3419,155.4181,195185.0
2020-01-14 11:10:00,163.13,163.17,162.94,163.05,170386.0,155.4276,155.4657,155.2466,155.3514,170386.0
2020-01-14 11:20:00,163.05,163.07,162.82,162.88,237281.0,155.3514,155.3704,155.1322,155.1894,237281.0
2020-01-14 11:30:00,162.87,163.1,162.84,163.06,240799.0,155.1799,155.399,155.1513,155.3609,240799.0
2020-01-14 11:40:00,163.06,163.07,162.89,162.96,186183.0,155.3609,155.3704,155.1989,155.2656,186183.0
2020-01-14 11:50:00,162.96,163.21,162.95,163.2,204989.0,155.2656,155.5038,155.2561,155.4943,204989.0
2020-01-14 12:00:00,163.2,163.25,163.16,163.19,135473.0,155.4943,155.5419,155.4562,155.4848,135473.0
2020-01-14 12:10:00,163.19,163.26,163.12,163.16,106268.0,155.4848,155.5515,155.4181,155.4562,106268.0
2020-01-14 12:20:00,163.16,163.25,163.15,163.18,124587.0,155.4562,155.5419,155.4467,155.4753,124587.0
2020-01-14 12:30:00,163.18,163.39,163.17,163.38,207934.0,155.4753,155.6753,155.4657,155.6658,207934.0
2020-01-14 12:40:00,163.38,163.45,163.35,163.4,150242.0,155.6658,155.7325,155.6372,155.6849,150242.0
2020-01-14 12:50:00,163.4,163.41,163.2,163.21,168445.0,155.6849,155.6944,155.4943,155.5038,168445.0
2020-01-14 13:00:00,163.21,163.44,163.2,163.33,158192.0,155.5038,155.723,155.4943,155.6182,158192.0
2020-01-14 13:10:00,163.33,163.36,163.22,163.29,210277.0,155.6182,155.6468,155.5134,155.5801,210277.0
2020-01-14 13:20:00,163.3,163.39,163.28,163.35,138521.0,155.5896,155.6753,155.5705,155.6372,138521.0
2020-01-14 13:30:00,163.34,163.56,162.81,163.4,663889.0,155.6277,155.8373,155.1227,155.6849,663889.0
2020-01-14 13:40:00,163.4,163.46,162.88,163.12,629662.0,155.6849,155.742,155.1894,155.4181,629662.0
2020-01-14 13:50:00,163.12,163.2,162.74,162.78,272082.0,155.4181,155.4943,155.056,155.0941,272082.0
2020-01-14 14:00:00,162.79,162.81,162.41,162.62,503923.0,155.1037,155.1227,154.7416,154.9417,503923.0
2020-01-14 14:10:00,162.61,162.71,162.3,162.45,554172.0,154.9322,155.0274,154.6368,154.7797,554172.0
2020-01-14 14:20:00,162.46,162.81,162.4,162.74,382729.0,154.7892,155.1227,154.7321,155.056,382729.0
2020-01-14 14:30:00,162.74,162.88,162.7,162.75,346365.0,155.056,155.1894,155.0179,155.0656,346365.0
2020-01-14 14:40:00,162.75,162.81,162.6,162.65,238777.0,155.0656,155.1227,154.9226,154.9703,238777.0
2020-01-14 14:50:00,162.6,162.63,162.47,162.54,204846.0,154.9226,154.9512,154.7988,154.8655,204846.0
2020-01-14 15:00:00,162.54,162.61,162.37,162.39,211972.0,154.8655,154.9322,154.7035,154.7226,211972.0
2020-01-14 15:10:00,162.39,162.45,162.17,162.22,317388.0,154.7226,154.7797,154.5129,154.5606,317388.0
2020-01-14 15:20:00,162.24,162.4,162.14,162.15,293434.0,154.5796,154.7321,154.4844,154.4939,293434.0
2020-01-14 15:30:00,162.14,162.3,162.04,162.14,307513.0,154.4844,154.6368,154.3891,154.4844,307513.0
2020-01-14 15:40:00,162.15,162.36,162.04,162.05,356477.0,154.4939,154.694,154.3891,154.3986,356477.0
2020-01-14 15:50:00,162.04,162.2,161.72,162.15,1910519.0,154.3891,154.5415,154.0842,154.4939,1910519.0
2020-01-15 09:30:00,162.6,163.29,162.57,163.19,1112848.0,154.9226,155.5801,154.8941,155.4848,1112848.0
2020-01-15 09:40:00,163.2,163.4,163.04,163.16,517388.0,155.4943,155.6849,155.3419,155.4562,517388.0
2020-01-15 09:50:00,163.16,163.31,162.97,163.23,469137.0,155.4562,155.5991,155.2752,155.5229,469137.0
2020-01-15 10:00:00,163.28,163.37,163.13,163.34,321706.0,155.5705,155.6563,155.4276,155.6277,321706.0
2020-01-15 10:10:00,163.36,163.39,163.2,163.38,322999.0,155.6468,155.6753,155.4943,155.6658,322999.0
2020-01-15 10:20:00,163.38,163.57,163.22,163.49,437480.0,155.6658,155.8468,155.5134,155.7706,437480.0
2020-01-15 10:30:00,163.49,163.71,163.36,163.63,495417.0,155.7706,155.9802,155.6468,155.904,495417.0
2020-01-15 10:40:00,163.63,163.93,163.59,163.75,409666.0,155.904,156.1898,155.8659,156.0183,409666.0
2020-01-15 10:50:00,163.75,163.83,163.65,163.81,221073.0,156.0183,156.0946,155.9231,156.0755,221073.0
2020-01-15 11:00:00,163.81,163.81,163.48,163.67,302503.0,156.0755,156.0755,155.7611,155.9421,302503.0
2020-01-15 11:10:00,163.66,163.82,163.47,163.78,285795.0,155.9326,156.085,155.7516,156.0469,285795.0
2020-01-15 11:20:00,163.78,163.82,163.32,163.37,274761.0,156.0469,156.085,155.6086,155.6563,274761.0
2020-01-15 11:30:00,163.38,163.52,163.34,163.5,259911.0,155.6658,155.7992,155.6277,155.7801,259911.0
2020-01-15 11:40:00,163.5,163.55,163.35,163.49,188618.0,155.7801,155.8278,155.6372,155.7706,188618.0
2020-01-15 11:50:00,163.49,163.64,163.32,163.45,227121.0,155.7706,155.9135,155.6086,155.7325,227121.0
2020-01-15 12:00:00,163.46,163.75,163.42,163.75,263966.0,155.742,156.0183,155.7039,156.0183,263966.0
2020-01-15 12:10:00,163.76,163.85,163.58,163.63,270178.0,156.0279,156.1136,155.8564,155.904,270178.0
2020-01-15 12:20:00,163.64,163.77,163.6,163.73,241733.0,155.9135,156.0374,155.8754,155.9993,241733.0
2020-01-15 12:30:00,163.73,163.9,163.59,163.87,238020.0,155.9993,156.1613,155.8659,156.1327,238020.0
2020-01-15 12:40:00,163.86,163.94,163.71,163.72,200847.0,156.1231,156.1994,155.9802,155.9898,200847.0
2020-01-15 12:50:00,163.71,163.73,163.4,163.46,250944.0,155.9802,155.9993,155.6849,155.742,250944.0
2020-01-15 13:00:00,163.45,163.49,163.31,163.48,255848.0,155.7325,155.7706,155.5991,155.7611,255848.0
2020-01-15 13:10:00,163.48,163.61,163.38,163.53,201541.0,155.7611,155.8849,155.6658,155.8087,201541.0
2020-01-15 13:20:00,163.53,163.6,163.4,163.53,165777.0,155.8087,155.8754,155.6849,155.8087,165777.0
2020-01-15 13:30:00,163.54,163.66,163.32,163.55,271046.0,155.8183,155.9326,155.6086,155.8278,271046.0
2020-01-15 13:40:00,163.55,163.67,163.51,163.61,158650.0,155.8278,155.9421,155.7897,155.8849,158650.0
2020-01-15 13:50:00,163.62,163.65,163.31,163.45,267959.0,155.8945,155.9231,155.5991,155.7325,267959.0
2020-01-15 14:00:00,163.45,163.55,163.38,163.53,248654.0,155.7325,155.8278,155.6658,155.8087,248654.0
2020-01-15 14:10:00,163.53,163.75,163.51,163.73,232558.0,155.8087,156.0183,155.7897,155.9993,232558.0
2020-01-15 14:20:00,163.73,163.85,163.73,163.83,183028.0,155.9993,156.1136,155.9993,156.0946,183028.0
2020-01-15 14:30:00,163.84,163.89,163.73,163.73,231666.0,156.1041,156.1517,155.9993,155.9993,231666.0
2020-01-15 14:40:00,163.74,163.8,163.66,163.69,165612.0,156.0088,156.066,155.9326,155.9612,165612.0
2020-01-15 14:50:00,163.69,163.72,163.56,163.58,256898.0,155.9612,155.9898,155.8373,155.8564,256898.0
2020-01-15 15:00:00,163.59,163.61,163.36,163.38,305623.0,155.8659,155.8849,155.6468,155.6658,305623.0
2020-01-15 15:10:00,163.37,163.47,163.25,163.3,375620.0,155.6563,155.7516,155.5419,155.5896,375620.0
2020-01-15 15:20:00,163.29,163.39,163.04,163.2,359272.0,155.5801,155.6753,155.3419,155.4943,359272.0
2020-01-15 15:30:00,163.2,163.31,162.96,163.16,546969.0,155.4943,155.5991,155.2656,155.4562,546969.0
2020-01-15 15:40:00,163.16,163.31,163.0,163.17,409209.0,155.4562,155.5991,155.3037,155.4657,409209.0
2020-01-15 15:50:00,163.17,163.3,163.03,163.29,1378270.0,155.4657,155.5896,155.3323,155.5801,1378270.0
2020-01-16 09:30:00,164.35,164.58,164.03,164.36,1212659.0,156.59,156.8091,156.2851,156.5995,1212659.0
2020-01-16 09:40:00,164.37,164.54,164.24,164.4,450776.0,156.6091,156.771,156.4852,156.6376,450776.0
2020-01-16 09:50:00,164.41,164.76,164.34,164.69,621111.0,156.6472,156.9806,156.5805,156.914,621111.0
2020-01-16 10:00:00,164.68,165.0,164.65,164.96,559307.0,156.9044,157.2093,156.8758,157.1712,559307.0
2020-01-16 10:10:00,164.95,165.03,164.73,164.74,502453.0,157.1617,157.2379,156.9521,156.9616,502453.0
2020-01-16 10:20:00,164.75,164.89,164.54,164.87,404461.0,156.9711,157.1045,156.771,157.0855,404461.0
2020-01-16 10:30:00,164.87,165.04,164.81,164.9,340910.0,157.0855,157.2474,157.0283,157.114,340910.0
2020-01-16 10:40:00,164.91,165.13,164.91,165.11,331344.0,157.1236,157.3332,157.1236,157.3141,331344.0
2020-01-16 10:50:00,165.11,165.15,164.83,164.84,479723.0,157.3141,157.3522,157.0473,157.0569,479723.0
2020-01-16 11:00:00,164.85,165.1,164.84,165.01,377410.0,157.0664,157.3046,157.0569,157.2188,377410.0
2020-01-16 11:10:00,165.02,165.03,164.62,164.68,348175.0,157.2284,157.2379,156.8473,156.9044,348175.0
2020-01-16 11:20:00,164.67,164.84,164.62,164.69,246667.0,156.8949,157.0569,156.8473,156.914,246667.0
2020-01-16 11:30:00,164.68,164.72,164.53,164.69,292865.0,156.9044,156.9425,156.7615,156.914,292865.0
2020-01-16 11:40:00,164.7,164.89,164.69,164.85,172474.0,156.9235,157.1045,156.914,157.0664,172474.0
2020-01-16 11:50:00,164.85,165.02,164.81,164.99,189827.0,157.0664,157.2284,157.0283,157.1998,189827.0
2020-01-16 12:00:00,164.97,165.11,164.96,165.05,178419.0,157.1807,157.3141,157.1712,157.257,178419.0
2020-01-16 12:10:00,165.05,165.12,164.96,165.05,169443.0,157.257,157.3237,157.1712,157.257,169443.0
2020-01-16 12:20:00,165.03,165.11,164.94,165.0,156478.0,157.2379,157.3141,157.1522,157.2093,156478.0
2020-01-16 12:30:00,165.0,165.28,164.99,165.25,381666.0,157.2093,157.4761,157.1998,157.4475,381666.0
2020-01-16 12:40:00,165.25,165.3,165.18,165.22,317510.0,157.4475,157.4952,157.3808,157.4189,317510.0
2020-01-16 12:50:00,165.21,165.23,165.0,165.01,215221.0,157.4094,157.4285,157.2093,157.2188,215221.0
2020-01-16 13:00:00,165.02,165.11,164.9,164.92,200818.0,157.2284,157.3141,157.114,157.1331,200818.0
2020-01-16 13:10:00,164.92,165.0,164.83,164.93,178497.0,157.1331,157.2093,157.0473,157.1426,178497.0
2020-01-16 13:20:00,164.93,165.0,164.9,164.96,216220.0,157.1426,157.2093,157.114,157.1712,216220.0
2020-01-16 13:30:00,164.96,165.02,164.9,164.92,234150.0,157.1712,157.2284,157.114,157.1331,234150.0
2020-01-16 13:40:00,164.93,165.1,164.92,165.08,215637.0,157.1426,157.3046,157.1331,157.2855,215637.0
2020-01-16 13:50:00,165.09,165.18,165.07,165.11,199876.0,157.2951,157.3808,157.276,157.3141,199876.0
2020-01-16 14:00:00,165.11,165.16,165.07,165.13,184455.0,157.3141,157.3618,157.276,157.3332,184455.0
2020-01-16 14:10:00,165.14,165.25,165.11,165.25,188238.0,157.3427,157.4475,157.3141,157.4475,188238.0
2020-01-16 14:20:00,165.25,165.49,165.23,165.47,327438.0,157.4475,157.6762,157.4285,157.6571,327438.0
2020-01-16 14:30:00,165.47,165.47,165.32,165.44,236928.0,157.6571,157.6571,157.5142,157.6285,236928.0
2020-01-16 14:40:00,165.44,165.48,165.41,165.47,273051.0,157.6285,157.6667,157.6,157.6571,273051.0
2020-01-16 14:50:00,165.47,165.54,165.44,165.44,289421.0,157.6571,157.7238,157.6285,157.6285,289421.0
2020-01-16 15:00:00,165.44,165.57,165.38,165.54,341653.0,157.6285,157.7524,157.5714,157.7238,341653.0
2020-01-16 15:10:00,165.54,165.67,165.53,165.63,334023.0,157.7238,157.8477,157.7143,157.8096,334023.0
2020-01-16 15:20:00,165.63,165.65,165.38,165.47,357010.0,157.8096,157.8286,157.5714,157.6571,357010.0
2020-01-16 15:30:00,165.47,165.63,165.46,165.59,495747.0,157.6571,157.8096,157.6476,157.7715,495747.0
2020-01-16 15:40:00,165.59,165.82,165.58,165.78,613288.0,157.7715,157.9906,157.7619,157.9525,613288.0
2020-01-16 15:50:00,165.79,166.24,165.79,166.21,1690255.0,157.962,158.3908,157.962,158.3622,1690255.0
2020-01-17 09:30:00,167.42,167.47,166.05,166.16,4936953.0,159.5151,159.5627,158.2097,158.3145,4936953.0
2020-01-17 09:40:00,166.17,166.44,165.77,166.42,1186003.0,158.3241,158.5813,157.943,158.5623,1186003.0
2020-01-17 09:50:00,166.42,166.62,166.17,166.57,906055.0,158.5623,158.7528,158.3241,158.7052,906055.0
2020-01-17 10:00:00,166.56,166.58,166.1,166.17,657418.0,158.6957,158.7147,158.2574,158.3241,657418.0
2020-01-17 10:10:00,166.18,166.19,165.82,165.98,553808.0,158.3336,158.3431,157.9906,158.143,553808.0
2020-01-17 10:20:00,165.97,166.37,165.81,166.37,410171.0,158.1335,158.5146,157.9811,158.5146,410171.0
2020-01-17 10:30:00,166.37,166.45,166.1,166.14,548951.0,158.5146,158.5909,158.2574,158.2955,548951.0
2020-01-17 10:40:00,166.13,166.32,166.12,166.24,411918.0,158.286,158.467,158.2764,158.3908,411918.0
2020-01-17 10:50:00,166.24,166.24,166.0,166.03,295238.0,158.3908,158.3908,158.1621,158.1907,295238.0
2020-01-17 11:00:00,166.02,166.13,165.86,165.9,293905.0,158.1812,158.286,158.0287,158.0668,293905.0
2020-01-17 11:10:00,165.9,165.95,165.46,165.75,562395.0,158.0668,158.1145,157.6476,157.9239,562395.0
2020-01-17 11:20:00,165.75,165.79,165.55,165.68,339375.0,157.9239,157.962,157.7333,157.8572,339375.0
2020-01-17 11:30:00,165.68,165.77,165.59,165.6,310029.0,157.8572,157.943,157.7715,157.781,310029.0
2020-01-17 11:40:00,165.61,165.69,165.43,165.49,224085.0,157.7905,157.8667,157.619,157.6762,224085.0
2020-01-17 11:50:00,165.49,165.7,165.43,165.7,321619.0,157.6762,157.8763,157.619,157.8763,321619.0
2020-01-17 12:00:00,165.7,165.71,165.53,165.62,246781.0,157.8763,157.8858,157.7143,157.8,246781.0
2020-01-17 12:10:00,165.62,166.16,165.57,166.08,418248.0,157.8,158.3145,157.7524,158.2383,418248.0
2020-01-17 12:20:00,166.09,166.17,165.95,166.14,307082.0,158.2479,158.3241,158.1145,158.2955,307082.0
2020-01-17 12:30:00,166.14,166.16,166.02,166.14,262156.0,158.2955,158.3145,158.1812,158.2955,262156.0
2020-01-17 12:40:00,166.14,166.3,166.11,166.24,237708.0,158.2955,158.4479,158.2669,158.3908,237708.0
2020-01-17 12:50:00,166.23,166.27,165.98,166.03,174716.0,158.3812,158.4194,158.143,158.1907,174716.0
2020-01-17 13:00:00,166.03,166.18,166.01,166.17,135581.0,158.1907,158.3336,158.1716,158.3241,135581.0
2020-01-17 13:10:00,166.18,166.32,166.14,166.31,206666.0,158.3336,158.467,158.2955,158.4575,206666.0
2020-01-17 13:20:00,166.3,166.4,166.25,166.36,196992.0,158.4479,158.5432,158.4003,158.5051,196992.0
2020-01-17 13:30:00,166.36,166.37,166.14,166.17,207065.0,158.5051,158.5146,158.2955,158.3241,207065.0
2020-01-17 13:40:00,166.17,166.31,166.12,166.31,195935.0,158.3241,158.4575,158.2764,158.4575,195935.0
2020-01-17 13:50:00,166.31,166.43,166.31,166.34,203075.0,158.4575,158.5718,158.4575,158.486,203075.0
2020-01-17 14:00:00,166.34,166.5,166.29,166.49,297125.0,158.486,158.6385,158.4384,158.629,297125.0
2020-01-17 14:10:00,166.48,166.58,166.37,166.37,365278.0,158.6194,158.7147,158.5146,158.5146,365278.0
2020-01-17 14:20:00,166.38,166.42,166.28,166.3,202641.0,158.5242,158.5623,158.4289,158.4479,202641.0
2020-01-17 14:30:00,166.3,166.39,166.28,166.34,196675.0,158.4479,158.5337,158.4289,158.486,196675.0
2020-01-17 14:40:00,166.35,166.37,166.16,166.2,257479.0,158.4956,158.5146,158.3145,158.3527,257479.0
2020-01-17 14:50:00,166.2,166.41,166.19,166.41,172654.0,158.3527,158.5527,158.3431,158.5527,172654.0
2020-01-17 15:00:00,166.4,166.43,166.21,166.27,282666.0,158.5432,158.5718,158.3622,158.4194,282666.0
2020-01-17 15:10:00,166.27,166.48,166.17,166.42,236593.0,158.4194,158.6194,158.3241,158.5623,236593.0
2020-01-17 15:20:00,166.42,166.48,166.3,166.47,191512.0,158.5623,158.6194,158.4479,158.6099,191512.0
2020-01-17 15:30:00,166.47,166.79,166.46,166.64,456975.0,158.6099,158.9148,158.6004,158.7719,456975.0
2020-01-17 15:40:00,166.66,166.92,166.62,166.9,382400.0,158.7909,159.0387,158.7528,159.0196,382400.0
2020-01-17 15:50:00,166.9,167.33,166.85,167.05,2060956.0,159.0196,159.4293,158.972,159.1625,2060956.0
2020-01-21 09:30:00,166.74,167.31,166.5,166.9,1764846.0,158.8672,159.4102,158.6385,159.0196,1764846.0
2020-01-21 09:40:00,166.91,167.4,166.86,167.38,560482.0,159.0291,159.496,158.9815,159.4769,560482.0
2020-01-21 09:50:00,167.38,167.49,167.15,167.4,502526.0,159.4769,159.5817,159.2578,159.496,502526.0
2020-01-21 10:00:00,167.37,167.96,166.85,167.92,650790.0,159.4674,160.0296,158.972,159.9914,650790.0
2020-01-21 10:10:00,167.92,167.94,167.5,167.52,437623.0,159.9914,160.0105,159.5913,159.6103,437623.0
2020-01-21 10:20:00,167.51,167.56,167.27,167.36,515190.0,159.6008,159.6484,159.3721,159.4579,515190.0
2020-01-21 10:30:00,167.37,167.62,167.27,167.54,295110.0,159.4674,159.7056,159.3721,159.6294,295110.0
2020-01-21 10:40:00,167.56,167.63,167.4,167.53,312763.0,159.6484,159.7151,159.496,159.6199,312763.0
2020-01-21 10:50:00,167.53,167.58,167.29,167.3,451126.0,159.6199,159.6675,159.3912,159.4007,451126.0
2020-01-21 11:00:00,167.29,167.68,167.26,167.66,290749.0,159.3912,159.7628,159.3626,159.7437,290749.0
2020-01-21 11:10:00,167.67,167.97,167.65,167.84,343000.0,159.7532,160.0391,159.7342,159.9152,343000.0
2020-01-21 11:20:00,167.84,167.99,167.79,167.89,278411.0,159.9152,160.0581,159.8676,159.9629,278411.0
2020-01-21 11:30:00,167.89,168.19,167.85,168.0,402243.0,159.9629,160.2487,159.9248,160.0677,402243.0
2020-01-21 11:40:00,168.0,168.12,167.68,167.7,326273.0,160.0677,160.182,159.7628,159.7818,326273.0
2020-01-21 11:50:00,167.71,167.71,167.52,167.61,412127.0,159.7914,159.7914,159.6103,159.6961,412127.0
2020-01-21 12:00:00,167.6,167.72,167.54,167.66,223558.0,159.6866,159.8009,159.6294,159.7437,223558.0
2020-01-21 12:10:00,167.65,167.66,167.51,167.61,200497.0,159.7342,159.7437,159.6008,159.6961,200497.0
2020-01-21 12:20:00,167.61,167.79,167.6,167.75,186712.0,159.6961,159.8676,159.6866,159.8295,186712.0
2020-01-21 12:30:00,167.74,167.77,167.67,167.68,155266.0,159.8199,159.8485,159.7532,159.7628,155266.0
2020-01-21 12:40:00,167.66,167.7,167.48,167.5,382824.0,159.7437,159.7818,159.5722,159.5913,382824.0
2020-01-21 12:50:00,167.5,167.56,167.47,167.49,199171.0,159.5913,159.6484,159.5627,159.5817,199171.0
2020-01-21 13:00:00,167.49,167.52,167.42,167.44,227349.0,159.5817,159.6103,159.5151,159.5341,227349.0
2020-01-21 13:10:00,167.44,167.44,167.07,167.14,329428.0,159.5341,159.5341,159.1816,159.2483,329428.0
2020-01-21 13:20:00,167.14,167.15,167.0,167.02,329521.0,159.2483,159.2578,159.1149,159.1339,329521.0
2020-01-21 13:30:00,167.02,167.09,166.72,166.74,307681.0,159.1339,159.2006,158.8481,158.8672,307681.0
2020-01-21 13:40:00,166.73,167.02,166.64,166.92,440856.0,158.8576,159.1339,158.7719,159.0387,440856.0
2020-01-21 13:50:00,166.91,166.99,166.7,166.79,415383.0,159.0291,159.1054,158.829,158.9148,415383.0
2020-01-21 14:00:00,166.79,166.98,166.66,166.94,381786.0,158.9148,159.0958,158.7909,159.0577,381786.0
2020-01-21 14:10:00,166.94,167.1,166.93,166.96,268907.0,159.0577,159.2102,159.0482,159.0768,268907.0
2020-01-21 14:20:00,166.96,166.98,166.74,166.8,203282.0,159.0768,159.0958,158.8672,158.9243,203282.0
2020-01-21 14:30:00,166.8,166.84,166.61,166.74,200429.0,158.9243,158.9624,158.7433,158.8672,200429.0
2020-01-21 14:40:00,166.74,166.78,166.51,166.57,207388.0,158.8672,158.9053,158.648,158.7052,207388.0
2020-01-21 14:50:00,166.56,166.79,166.5,166.79,268098.0,158.6957,158.9148,158.6385,158.9148,268098.0
2020-01-21 15:00:00,166.78,166.98,166.77,166.93,258514.0,158.9053,159.0958,158.8957,159.0482,258514.0
2020-01-21 15:10:00,166.93,167.0,166.91,166.92,231697.0,159.0482,159.1149,159.0291,159.0387,231697.0
2020-01-21 15:20:00,166.93,167.04,166.86,166.96,243294.0,159.0482,159.153,158.9815,159.0768,243294.0
2020-01-21 15:30:00,166.96,167.1,166.79,166.8,392370.0,159.0768,159.2102,158.9148,158.9243,392370.0
2020-01-21 15:40:00,166.81,166.81,166.49,166.5,558935.0,158.9339,158.9339,158.629,158.6385,558935.0
2020-01-21 15:50:00,166.51,166.83,166.43,166.49,1427630.0,158.648,158.9529,158.5718,158.629,1427630.0
2020-01-22 09:30:00,167.27,167.45,166.87,167.33,1199840.0,159.3721,159.5436,158.991,159.4293,1199840.0
2020-01-22 09:40:00,167.34,167.49,166.99,167.25,663677.0,159.4388,159.5817,159.1054,159.3531,663677.0
2020-01-22 09:50:00,167.25,167.42,167.18,167.39,461972.0,159.3531,159.5151,159.2864,159.4865,461972.0
2020-01-22 10:00:00,167.4,167.41,167.0,167.15,514082.0,159.496,159.5055,159.1149,159.2578,514082.0
2020-01-22 10:10:00,167.15,167.28,167.06,167.16,577436.0,159.2578,159.3817,159.1721,159.2673,577436.0
2020-01-22 10:20:00,167.15,167.2,167.07,167.12,407628.0,159.2578,159.3054,159.1816,159.2292,407628.0
2020-01-22 10:30:00,167.11,167.14,166.98,167.02,475484.0,159.2197,159.2483,159.0958,159.1339,475484.0
2020-01-22 10:40:00,167.02,167.17,166.94,166.94,445013.0,159.1339,159.2769,159.0577,159.0577,445013.0
2020-01-22 10:50:00,166.94,167.06,166.86,166.87,326819.0,159.0577,159.1721,158.9815,158.991,326819.0
2020-01-22 11:00:00,166.87,166.93,166.74,166.86,279549.0,158.991,159.0482,158.8672,158.9815,279549.0
2020-01-22 11:10:00,166.86,166.89,166.5,166.64,513375.0,158.9815,159.0101,158.6385,158.7719,513375.0
2020-01-22 11:20:00,166.64,166.65,166.34,166.39,508595.0,158.7719,158.7814,158.486,158.5337,508595.0
2020-01-22 11:30:00,166.39,166.62,166.37,166.48,373614.0,158.5337,158.7528,158.5146,158.6194,373614.0
2020-01-22 11:40:00,166.49,166.57,166.25,166.26,206615.0,158.629,158.7052,158.4003,158.4098,206615.0
2020-01-22 11:50:00,166.26,166.31,166.09,166.25,273716.0,158.4098,158.4575,158.2479,158.4003,273716.0
2020-01-22 12:00:00,166.26,166.45,166.2,166.45,276211.0,158.4098,158.5909,158.3527,158.5909,276211.0
2020-01-22 12:10:00,166.45,166.5,166.22,166.3,420741.0,158.5909,158.6385,158.3717,158.4479,420741.0
2020-01-22 12:20:00,166.3,166.34,165.9,165.94,584154.0,158.4479,158.486,158.0668,158.1049,584154.0
2020-01-22 12:30:00,165.94,166.05,165.92,166.0,260679.0,158.1049,158.2097,158.0859,158.1621,260679.0
2020-01-22 12:40:00,166.0,166.19,165.97,166.18,241071.0,158.1621,158.3431,158.1335,158.3336,241071.0
2020-01-22 12:50:00,166.17,166.61,166.17,166.57,327333.0,158.3241,158.7433,158.3241,158.7052,327333.0
2020-01-22 13:00:00,166.57,166.59,166.46,166.5,224218.0,158.7052,158.7242,158.6004,158.6385,224218.0
2020-01-22 13:10:00,166.5,166.7,166.44,166.65,373533.0,158.6385,158.829,158.5813,158.7814,373533.0
2020-01-22 13:20:00,166.66,166.67,166.58,166.63,177763.0,158.7909,158.8005,158.7147,158.7624,177763.0
2020-01-22 13:30:00,166.63,166.64,166.43,166.44,225842.0,158.7624,158.7719,158.5718,158.5813,225842.0
2020-01-22 13:40:00,166.44,166.44,166.18,166.18,224452.0,158.5813,158.5813,158.3336,158.3336,224452.0
2020-01-22 13:50:00,166.18,166.29,166.11,166.28,195425.0,158.3336,158.4384,158.2669,158.4289,195425.0
2020-01-22 14:00:00,166.28,166.35,166.25,166.27,206692.0,158.4289,158.4956,158.4003,158.4194,206692.0
2020-01-22 14:10:00,166.27,166.34,166.11,166.14,289324.0,158.4194,158.486,158.2669,158.2955,289324.0
2020-01-22 14:20:00,166.13,166.18,166.07,166.11,336306.0,158.286,158.3336,158.2288,158.2669,336306.0
2020-01-22 14:30:00,166.12,166.25,166.02,166.02,226452.0,158.2764,158.4003,158.1812,158.1812,226452.0
2020-01-22 14:40:00,166.02,166.17,166.0,166.13,254059.0,158.1812,158.3241,158.1621,158.286,254059.0
2020-01-22 14:50:00,166.14,166.42,166.1,166.38,236678.0,158.2955,158.5623,158.2574,158.5242,236678.0
2020-01-22 15:00:00,166.38,166.41,166.12,166.25,360317.0,158.5242,158.5527,158.2764,158.4003,360317.0
2020-01-22 15:10:00,166.25,166.3,166.0,166.01,287382.0,158.4003,158.4479,158.1621,158.1716,287382.0
2020-01-22 15:20:00,166.01,166.01,165.69,165.87,347010.0,158.1716,158.1716,157.8667,158.0382,347010.0
2020-01-22 15:30:00,165.88,166.02,165.87,165.97,314055.0,158.0478,158.1812,158.0382,158.1335,314055.0
2020-01-22 15:40:00,165.96,166.01,165.72,165.88,458261.0,158.124,158.1716,157.8953,158.0478,458261.0
2020-01-22 15:50:00,165.88,165.97,165.68,165.69,1351638.0,158.0478,158.1335,157.8572,157.8667,1351638.0
2020-01-23 09:30:00,166.19,166.35,165.27,165.95,1162509.0,158.3431,158.4956,157.4666,158.1145,1162509.0
2020-01-23 09:40:00,165.93,166.09,165.54,165.71,536142.0,158.0954,158.2479,157.7238,157.8858,536142.0
2020-01-23 09:50:00,165.71,166.21,165.67,166.2,470181.0,157.8858,158.3622,157.8477,158.3527,470181.0
2020-01-23 10:00:00,166.19,166.59,166.02,166.35,504169.0,158.3431,158.7242,158.1812,158.4956,504169.0
2020-01-23 10:10:00,166.35,166.56,166.25,166.35,378464.0,158.4956,158.6957,158.4003,158.4956,378464.0
2020-01-23 10:20:00,166.36,166.47,166.16,166.39,284013.0,158.5051,158.6099,158.3145,158.5337,284013.0
2020-01-23 10:30:00,166.4,166.62,166.35,166.4,352647.0,158.5432,158.7528,158.4956,158.5432,352647.0
2020-01-23 10:40:00,166.41,166.62,166.28,166.32,249204.0,158.5527,158.7528,158.4289,158.467,249204.0
2020-01-23 10:50:00,166.33,166.38,166.08,166.22,269616.0,158.4765,158.5242,158.2383,158.3717,269616.0
2020-01-23 11:00:00,166.21,166.34,166.03,166.06,272062.0,158.3622,158.486,158.1907,158.2193,272062.0
2020-01-23 11:10:00,166.04,166.23,165.82,166.13,277347.0,158.2002,158.3812,157.9906,158.286,277347.0
2020-01-23 11:20:00,166.14,166.25,165.76,165.76,205171.0,158.2955,158.4003,157.9334,157.9334,205171.0
2020-01-23 11:30:00,165.75,166.12,165.75,166.08,218982.0,157.9239,158.2764,157.9239,158.2383,218982.0
2020-01-23 11:40:00,166.07,166.09,165.77,165.79,130938.0,158.2288,158.2479,157.943,157.962,130938.0
2020-01-23 11:50:00,165.79,165.99,165.61,165.97,227431.0,157.962,158.1526,157.7905,158.1335,227431.0
2020-01-23 12:00:00,165.95,166.21,165.87,166.15,249324.0,158.1145,158.3622,158.0382,158.305,249324.0
2020-01-23 12:10:00,166.15,166.23,166.09,166.09,165297.0,158.305,158.3812,158.2479,158.2479,165297.0
2020-01-23 12:20:00,166.09,166.2,166.06,166.16,132975.0,158.2479,158.3527,158.2193,158.3145,132975.0
2020-01-23 12:30:00,166.16,166.19,165.95,165.96,147369.0,158.3145,158.3431,158.1145,158.124,147369.0
2020-01-23 12:40:00,165.96,166.09,165.93,166.07,116644.0,158.124,158.2479,158.0954,158.2288,116644.0
2020-01-23 12:50:00,166.07,166.07,165.88,165.91,105183.0,158.2288,158.2288,158.0478,158.0764,105183.0
2020-01-23 13:00:00,165.92,165.95,165.8,165.81,108327.0,158.0859,158.1145,157.9715,157.9811,108327.0
2020-01-23 13:10:00,165.81,166.04,165.81,166.0,104897.0,157.9811,158.2002,157.9811,158.1621,104897.0
2020-01-23 13:20:00,166.0,166.22,165.92,165.94,234205.0,158.1621,158.3717,158.0859,158.1049,234205.0
2020-01-23 13:30:00,165.94,166.04,165.87,165.94,110477.0,158.1049,158.2002,158.0382,158.1049,110477.0
2020-01-23 13:40:00,165.95,166.19,165.94,166.15,124990.0,158.1145,158.3431,158.1049,158.305,124990.0
2020-01-23 13:50:00,166.15,166.18,166.04,166.1,150935.0,158.305,158.3336,158.2002,158.2574,150935.0
2020-01-23 14:00:00,166.09,166.23,166.09,166.22,209497.0,158.2479,158.3812,158.2479,158.3717,209497.0
2020-01-23 14:10:00,166.22,166.35,166.22,166.28,277780.0,158.3717,158.4956,158.3717,158.4289,277780.0
2020-01-23 14:20:00,166.29,166.32,166.15,166.16,145463.0,158.4384,158.467,158.305,158.3145,145463.0
2020-01-23 14:30:00,166.17,166.26,166.12,166.16,162670.0,158.3241,158.4098,158.2764,158.3145,162670.0
2020-01-23 14:40:00,166.16,166.23,166.09,166.11,137252.0,158.3145,158.3812,158.2479,158.2669,137252.0
2020-01-23 14:50:00,166.11,166.34,166.1,166.34,174448.0,158.2669,158.486,158.2574,158.486,174448.0
2020-01-23 15:00:00,166.34,166.37,166.17,166.25,186589.0,158.486,158.5146,158.3241,158.4003,186589.0
2020-01-23 15:10:00,166.25,166.29,166.18,166.24,163613.0,158.4003,158.4384,158.3336,158.3908,163613.0
2020-01-23 15:20:00,166.24,166.42,166.17,166.36,234866.0,158.3908,158.5623,158.3241,158.5051,234866.0
2020-01-23 15:30:00,166.36,166.5,166.32,166.38,242075.0,158.5051,158.6385,158.467,158.5242,242075.0
2020-01-23 15:40:00,166.39,166.52,166.26,166.45,307064.0,158.5337,158.6575,158.4098,158.5909,307064.0
2020-01-23 15:50:00,166.45,166.8,166.3,166.72,1317536.0,158.5909,158.9243,158.4479,158.8481,1317536.0
2020-01-24 09:30:00,167.46,167.53,166.83,167.27,1467230.0,159.5532,159.6199,158.9529,159.3721,1467230.0
2020-01-24 09:40:00,167.28,167.5,167.18,167.37,518929.0,159.3817,159.5913,159.2864,159.4674,518929.0
2020-01-24 09:50:00,167.38,167.51,167.08,167.41,520796.0,159.4769,159.6008,159.1911,159.5055,520796.0
2020-01-24 10:00:00,167.4,167.43,167.2,167.29,408525.0,159.496,159.5246,159.3054,159.3912,408525.0
2020-01-24 10:10:00,167.31,167.42,167.14,167.2,356060.0,159.4102,159.5151,159.2483,159.3054,356060.0
2020-01-24 10:20:00,167.17,167.2,166.84,166.86,369387.0,159.2769,159.3054,158.9624,158.9815,369387.0
2020-01-24 10:30:00,166.84,167.21,166.77,167.11,350694.0,158.9624,159.315,158.8957,159.2197,350694.0
2020-01-24 10:40:00,167.12,167.27,166.99,167.2,298224.0,159.2292,159.3721,159.1054,159.3054,298224.0
2020-01-24 10:50:00,167.21,167.36,167.18,167.23,298047.0,159.315,159.4579,159.2864,159.334,298047.0
2020-01-24 11:00:00,167.24,167.43,167.21,167.37,600089.0,159.3436,159.5246,159.315,159.4674,600089.0
2020-01-24 11:10:00,167.37,167.38,166.8,167.0,396410.0,159.4674,159.4769,158.9243,159.1149,396410.0
2020-01-24 11:20:00,166.98,167.1,166.81,167.0,330513.0,159.0958,159.2102,158.9339,159.1149,330513.0
2020-01-24 11:30:00,166.99,167.07,166.81,166.85,212724.0,159.1054,159.1816,158.9339,158.972,212724.0
2020-01-24 11:40:00,166.83,166.91,166.55,166.77,391867.0,158.9529,159.0291,158.6861,158.8957,391867.0
2020-01-24 11:50:00,166.78,166.93,166.69,166.72,211713.0,158.9053,159.0482,158.8195,158.8481,211713.0
2020-01-24 12:00:00,166.71,166.75,166.4,166.47,364111.0,158.8386,158.8767,158.5432,158.6099,364111.0
2020-01-24 12:10:00,166.46,166.47,165.76,165.79,544037.0,158.6004,158.6099,157.9334,157.962,544037.0
2020-01-24 12:20:00,165.77,166.25,165.73,165.99,374096.0,157.943,158.4003,157.9048,158.1526,374096.0
2020-01-24 12:30:00,166.01,166.23,165.91,166.14,239678.0,158.1716,158.3812,158.0764,158.2955,239678.0
2020-01-24 12:40:00,166.13,166.4,166.09,166.36,374270.0,158.286,158.5432,158.2479,158.5051,374270.0
2020-01-24 12:50:00,166.36,166.44,166.21,166.36,142081.0,158.5051,158.5813,158.3622,158.5051,142081.0
2020-01-24 13:00:00,166.37,166.38,165.88,166.13,176950.0,158.5146,158.5242,158.0478,158.286,176950.0
2020-01-24 13:10:00,166.13,166.16,165.73,165.73,255637.0,158.286,158.3145,157.9048,157.9048,255637.0
2020-01-24 13:20:00,165.74,165.93,165.64,165.65,212171.0,157.9144,158.0954,157.8191,157.8286,212171.0
2020-01-24 13:30:00,165.66,165.68,165.45,165.48,381836.0,157.8382,157.8572,157.6381,157.6667,381836.0
2020-01-24 13:40:00,165.47,165.5,165.01,165.05,373101.0,157.6571,157.6857,157.2188,157.257,373101.0
2020-01-24 13:50:00,165.05,165.26,164.85,165.25,524824.0,157.257,157.457,157.0664,157.4475,524824.0
2020-01-24 14:00:00,165.25,165.34,165.07,165.1,290426.0,157.4475,157.5333,157.276,157.3046,290426.0
2020-01-24 14:10:00,165.1,165.17,164.73,164.74,410994.0,157.3046,157.3713,156.9521,156.9616,410994.0
2020-01-24 14:20:00,164.75,164.84,164.45,164.53,649678.0,156.9711,157.0569,156.6853,156.7615,649678.0
2020-01-24 14:30:00,164.53,164.96,164.53,164.89,542433.0,156.7615,157.1712,156.7615,157.1045,542433.0
2020-01-24 14:40:00,164.9,165.0,164.54,164.88,407712.0,157.114,157.2093,156.771,157.095,407712.0
2020-01-24 14:50:00,164.89,165.06,164.84,165.04,522064.0,157.1045,157.2665,157.0569,157.2474,522064.0
2020-01-24 15:00:00,165.03,165.33,164.97,165.16,422143.0,157.2379,157.5237,157.1807,157.3618,422143.0
2020-01-24 15:10:00,165.17,165.44,165.12,165.4,457757.0,157.3713,157.6285,157.3237,157.5904,457757.0
2020-01-24 15:20:00,165.4,165.61,165.25,165.28,451929.0,157.5904,157.7905,157.4475,157.4761,451929.0
2020-01-24 15:30:00,165.27,165.3,164.88,164.89,478814.0,157.4666,157.4952,157.095,157.1045,478814.0
2020-01-24 15:40:00,164.9,164.95,164.58,164.94,785505.0,157.114,157.1617,156.8091,157.1522,785505.0
2020-01-24 15:50:00,164.93,165.23,164.79,165.04,1963022.0,157.1426,157.4285,157.0092,157.2474,1963022.0
2020-01-27 09:30:00,161.17,162.22,160.2,161.93,2635422.0,153.5602,154.5606,152.636,154.2843,2635422.0
2020-01-27 09:40:00,161.91,162.37,161.77,161.81,919088.0,154.2652,154.7035,154.1318,154.1699,919088.0
2020-01-27 09:50:00,161.81,162.19,161.62,162.04,789366.0,154.1699,154.532,153.9889,154.3891,789366.0
2020-01-27 10:00:00,162.05,162.39,161.73,162.37,857380.0,154.3986,154.7226,154.0937,154.7035,857380.0
2020-01-27 10:10:00,162.38,162.45,161.94,162.0,615884.0,154.713,154.7797,154.2938,154.351,615884.0
2020-01-27 10:20:00,162.0,162.71,161.99,162.64,579853.0,154.351,155.0274,154.3414,154.9607,579853.0
2020-01-27 10:30:00,162.63,162.66,162.11,162.33,420990.0,154.9512,154.9798,154.4558,154.6654,420990.0
2020-01-27 10:40:00,162.33,162.33,162.09,162.18,405274.0,154.6654,154.6654,154.4367,154.5225,405274.0
2020-01-27 10:50:00,162.18,162.27,161.87,162.27,440402.0,154.5225,154.6082,154.2271,154.6082,440402.0
2020-01-27 11:00:00,162.27,162.53,162.16,162.36,369947.0,154.6082,154.8559,154.5034,154.694,369947.0
2020-01-27 11:10:00,162.36,162.49,162.23,162.25,307333.0,154.694,154.8178,154.5701,154.5892,307333.0
2020-01-27 11:20:00,162.25,162.75,162.2,162.62,436594.0,154.5892,155.0656,154.5415,154.9417,436594.0
2020-01-27 11:30:00,162.62,162.97,162.4,162.75,446787.0,154.9417,155.2752,154.7321,155.0656,446787.0
2020-01-27 11:40:00,162.75,163.08,162.7,162.86,578982.0,155.0656,155.38,155.0179,155.1704,578982.0
2020-01-27 11:50:00,162.86,163.04,162.78,162.88,398340.0,155.1704,155.3419,155.0941,155.1894,398340.0
2020-01-27 12:00:00,162.87,162.98,162.61,162.92,313643.0,155.1799,155.2847,154.9322,155.2275,313643.0
2020-01-27 12:10:00,162.93,163.28,162.93,163.1,291388.0,155.2371,155.5705,155.2371,155.399,291388.0
2020-01-27 12:20:00,163.11,163.38,163.01,163.06,388098.0,155.4086,155.6658,155.3133,155.3609,388098.0
2020-01-27 12:30:00,163.04,163.29,163.02,163.09,283255.0,155.3419,155.5801,155.3228,155.3895,283255.0
2020-01-27 12:40:00,163.08,163.37,163.03,163.25,227776.0,155.38,155.6563,155.3323,155.5419,227776.0
2020-01-27 12:50:00,163.28,163.34,162.92,162.97,226837.0,155.5705,155.6277,155.2275,155.2752,226837.0
2020-01-27 13:00:00,162.97,163.11,162.76,162.77,222724.0,155.2752,155.4086,155.0751,155.0846,222724.0
2020-01-27 13:10:00,162.78,163.13,162.74,163.1,215358.0,155.0941,155.4276,155.056,155.399,215358.0
2020-01-27 13:20:00,163.1,163.22,162.99,163.0,202771.0,155.399,155.5134,155.2942,155.3037,202771.0
2020-01-27 13:30:00,163.0,163.16,162.97,163.06,240148.0,155.3037,155.4562,155.2752,155.3609,240148.0
2020-01-27 13:40:00,163.06,163.09,162.9,162.99,299536.0,155.3609,155.3895,155.2085,155.2942,299536.0
2020-01-27 13:50:00,163.0,163.01,162.78,162.97,325535.0,155.3037,155.3133,155.0941,155.2752,325535.0
2020-01-27 14:00:00,162.98,163.0,162.71,162.84,198383.0,155.2847,155.3037,155.0274,155.1513,198383.0
2020-01-27 14:10:00,162.83,163.0,162.82,162.98,214871.0,155.1418,155.3037,155.1322,155.2847,214871.0
2020-01-27 14:20:00,162.97,163.06,162.8,163.03,226473.0,155.2752,155.3609,155.1132,155.3323,226473.0
2020-01-27 14:30:00,163.04,163.09,162.79,162.89,288513.0,155.3419,155.3895,155.1037,155.1989,288513.0
2020-01-27 14:40:00,162.89,162.96,162.34,162.42,367273.0,155.1989,155.2656,154.6749,154.7511,367273.0
2020-01-27 14:50:00,162.42,162.57,162.21,162.51,401578.0,154.7511,154.8941,154.5511,154.8369,401578.0
2020-01-27 15:00:00,162.5,162.66,162.38,162.53,303379.0,154.8274,154.9798,154.713,154.8559,303379.0
2020-01-27 15:10:00,162.51,162.74,162.31,162.72,272730.0,154.8369,155.056,154.6463,155.037,272730.0
2020-01-27 15:20:00,162.7,162.77,162.53,162.53,309721.0,155.0179,155.0846,154.8559,154.8559,309721.0
2020-01-27 15:30:00,162.53,162.53,162.17,162.34,398581.0,154.8559,154.8559,154.5129,154.6749,398581.0
2020-01-27 15:40:00,162.34,162.54,162.17,162.21,468100.0,154.6749,154.8655,154.5129,154.5511,468100.0
2020-01-27 15:50:00,162.2,162.37,162.01,162.26,1725485.0,154.5415,154.7035,154.3605,154.5987,1725485.0
2020-01-28 09:30:00,163.78,164.08,163.07,163.16,1341661.0,156.0469,156.3328,155.3704,155.4562,1341661.0
2020-01-28 09:40:00,163.16,164.14,163.16,164.1,630481.0,155.4562,156.3899,155.4562,156.3518,630481.0
2020-01-28 09:50:00,164.11,164.12,163.6,163.89,538040.0,156.3613,156.3709,155.8754,156.1517,538040.0
2020-01-28 10:00:00,163.9,164.64,163.88,164.61,768806.0,156.1613,156.8663,156.1422,156.8377,768806.0
2020-01-28 10:10:00,164.61,164.77,164.37,164.44,532618.0,156.8377,156.9902,156.6091,156.6758,532618.0
2020-01-28 10:20:00,164.44,164.97,164.38,164.81,421880.0,156.6758,157.1807,156.6186,157.0283,421880.0
2020-01-28 10:30:00,164.82,165.02,164.73,164.91,411607.0,157.0378,157.2284,156.9521,157.1236,411607.0
2020-01-28 10:40:00,164.93,165.14,164.93,165.02,354103.0,157.1426,157.3427,157.1426,157.2284,354103.0
2020-01-28 10:50:00,165.03,165.28,164.97,165.04,503864.0,157.2379,157.4761,157.1807,157.2474,503864.0
2020-01-28 11:00:00,165.04,165.06,164.77,164.77,385827.0,157.2474,157.2665,156.9902,156.9902,385827.0
2020-01-28 11:10:00,164.78,165.35,164.76,165.28,525204.0,156.9997,157.5428,156.9806,157.4761,525204.0
2020-01-28 11:20:00,165.28,165.43,165.08,165.39,302895.0,157.4761,157.619,157.2855,157.5809,302895.0
2020-01-28 11:30:00,165.4,165.6,165.29,165.3,302201.0,157.5904,157.781,157.4856,157.4952,302201.0
2020-01-28 11:40:00,165.29,165.48,165.16,165.3,267201.0,157.4856,157.6667,157.3618,157.4952,267201.0
2020-01-28 11:50:00,165.3,165.45,165.28,165.4,221786.0,157.4952,157.6381,157.4761,157.5904,221786.0
2020-01-28 12:00:00,165.4,165.45,165.28,165.31,241545.0,157.5904,157.6381,157.4761,157.5047,241545.0
2020-01-28 12:10:00,165.31,165.38,165.26,165.37,207663.0,157.5047,157.5714,157.457,157.5618,207663.0
2020-01-28 12:20:00,165.37,165.59,165.36,165.41,322347.0,157.5618,157.7715,157.5523,157.6,322347.0
2020-01-28 12:30:00,165.41,165.54,165.36,165.36,162602.0,157.6,157.7238,157.5523,157.5523,162602.0
2020-01-28 12:40:00,165.37,165.4,165.18,165.25,196621.0,157.5618,157.5904,157.3808,157.4475,196621.0
2020-01-28 12:50:00,165.26,165.35,165.13,165.29,212547.0,157.457,157.5428,157.3332,157.4856,212547.0
2020-01-28 13:00:00,165.28,165.34,165.02,165.05,189434.0,157.4761,157.5333,157.2284,157.257,189434.0
2020-01-28 13:10:00,165.05,165.24,165.04,165.12,172036.0,157.257,157.438,157.2474,157.3237,172036.0
2020-01-28 13:20:00,165.12,165.12,164.96,164.97,223345.0,157.3237,157.3237,157.1712,157.1807,223345.0
2020-01-28 13:30:00,164.98,165.04,164.75,164.81,218109.0,157.1903,157.2474,156.9711,157.0283,218109.0
2020-01-28 13:40:00,164.81,165.26,164.81,165.22,252086.0,157.0283,157.457,157.0283,157.4189,252086.0
2020-01-28 13:50:00,165.24,165.36,165.19,165.23,195005.0,157.438,157.5523,157.3903,157.4285,195005.0
2020-01-28 14:00:00,165.23,165.38,165.23,165.31,164546.0,157.4285,157.5714,157.4285,157.5047,164546.0
2020-01-28 14:10:00,165.34,165.49,165.24,165.46,282647.0,157.5333,157.6762,157.438,157.6476,282647.0
2020-01-28 14:20:00,165.46,165.5,165.3,165.31,207222.0,157.6476,157.6857,157.4952,157.5047,207222.0
2020-01-28 14:30:00,165.32,165.62,165.31,165.54,252292.0,157.5142,157.8,157.5047,157.7238,252292.0
2020-01-28 14:40:00,165.55,165.65,165.53,165.55,398826.0,157.7333,157.8286,157.7143,157.7333,398826.0
2020-01-28 14:50:00,165.56,165.65,165.46,165.57,248744.0,157.7429,157.8286,157.6476,157.7524,248744.0
2020-01-28 15:00:00,165.57,165.64,165.4,165.44,441166.0,157.7524,157.8191,157.5904,157.6285,441166.0
2020-01-28 15:10:00,165.44,165.61,165.44,165.6,253915.0,157.6285,157.7905,157.6285,157.781,253915.0
2020-01-28 15:20:00,165.6,165.75,165.59,165.74,325802.0,157.781,157.9239,157.7715,157.9144,325802.0
2020-01-28 15:30:00,165.74,165.76,165.49,165.49,377503.0,157.9144,157.9334,157.6762,157.6762,377503.0
2020-01-28 15:40:00,165.5,165.7,165.47,165.65,478669.0,157.6857,157.8763,157.6571,157.8286,478669.0
2020-01-28 15:50:00,165.64,165.74,165.38,165.46,1508789.0,157.8191,157.9144,157.5714,157.6476,1508789.0
2020-01-29 09:30:00,167.84,168.0,166.98,167.0,2137725.0,159.9152,160.0677,159.0958,159.1149,2137725.0
2020-01-29 09:40:00,166.99,167.17,166.36,166.36,1019641.0,159.1054,159.2769,158.5051,158.5051,1019641.0
2020-01-29 09:50:00,166.36,166.76,166.09,166.37,873338.0,158.5051,158.8862,158.2479,158.5146,873338.0
2020-01-29 10:00:00,166.36,166.36,165.69,166.0,761619.0,158.5051,158.5051,157.8667,158.1621,761619.0
2020-01-29 10:10:00,166.0,166.29,165.78,166.23,544386.0,158.1621,158.4384,157.9525,158.3812,544386.0
2020-01-29 10:20:00,166.22,166.63,166.21,166.48,613896.0,158.3717,158.7624,158.3622,158.6194,613896.0
2020-01-29 10:30:00,166.47,166.82,166.44,166.72,538054.0,158.6099,158.9434,158.5813,158.8481,538054.0
2020-01-29 10:40:00,166.73,167.15,166.73,167.01,559885.0,158.8576,159.2578,158.8576,159.1244,559885.0
2020-01-29 10:50:00,167.0,167.11,166.99,167.08,437148.0,159.1149,159.2197,159.1054,159.1911,437148.0
2020-01-29 11:00:00,167.08,167.27,167.07,167.19,470600.0,159.1911,159.3721,159.1816,159.2959,470600.0
2020-01-29 11:10:00,167.19,167.2,166.89,167.01,423010.0,159.2959,159.3054,159.0101,159.1244,423010.0
2020-01-29 11:20:00,167.01,167.1,166.89,167.06,383348.0,159.1244,159.2102,159.0101,159.1721,383348.0
2020-01-29 11:30:00,167.06,167.11,166.9,166.92,359933.0,159.1721,159.2197,159.0196,159.0387,359933.0
2020-01-29 11:40:00,166.92,167.21,166.91,167.21,282217.0,159.0387,159.315,159.0291,159.315,282217.0
2020-01-29 11:50:00,167.2,167.3,167.11,167.23,345791.0,159.3054,159.4007,159.2197,159.334,345791.0
2020-01-29 12:00:00,167.23,167.41,167.21,167.39,375745.0,159.334,159.5055,159.315,159.4865,375745.0
2020-01-29 12:10:00,167.39,167.66,167.32,167.64,348215.0,159.4865,159.7437,159.4198,159.7247,348215.0
2020-01-29 12:20:00,167.64,167.7,167.38,167.69,424658.0,159.7247,159.7818,159.4769,159.7723,424658.0
2020-01-29 12:30:00,167.7,167.79,167.52,167.72,378920.0,159.7818,159.8676,159.6103,159.8009,378920.0
2020-01-29 12:40:00,167.72,167.92,167.67,167.89,318707.0,159.8009,159.9914,159.7532,159.9629,318707.0
2020-01-29 12:50:00,167.9,168.1,167.88,167.88,512295.0,159.9724,160.1629,159.9533,159.9533,512295.0
2020-01-29 13:00:00,167.89,167.89,167.54,167.62,349434.0,159.9629,159.9629,159.6294,159.7056,349434.0
2020-01-29 13:10:00,167.62,167.85,167.46,167.81,289406.0,159.7056,159.9248,159.5532,159.8866,289406.0
2020-01-29 13:20:00,167.81,168.1,167.78,168.09,221868.0,159.8866,160.1629,159.8581,160.1534,221868.0
2020-01-29 13:30:00,168.09,168.22,168.04,168.18,371773.0,160.1534,160.2773,160.1058,160.2392,371773.0
2020-01-29 13:40:00,168.18,168.37,168.16,168.35,345459.0,160.2392,160.4202,160.2201,160.4011,345459.0
2020-01-29 13:50:00,168.36,168.38,168.1,168.12,393068.0,160.4107,160.4297,160.1629,160.182,393068.0
2020-01-29 14:00:00,168.1,168.7,167.97,168.61,582988.0,160.1629,160.7346,160.0391,160.6489,582988.0
2020-01-29 14:10:00,168.61,168.62,168.39,168.54,379124.0,160.6489,160.6584,160.4393,160.5822,379124.0
2020-01-29 14:20:00,168.54,168.6,168.34,168.43,515874.0,160.5822,160.6393,160.3916,160.4774,515874.0
2020-01-29 14:30:00,168.43,168.49,168.2,168.41,336500.0,160.4774,160.5345,160.2582,160.4583,336500.0
2020-01-29 14:40:00,168.41,168.72,168.41,168.63,432285.0,160.4583,160.7537,160.4583,160.6679,432285.0
2020-01-29 14:50:00,168.63,168.75,168.39,168.4,501913.0,160.6679,160.7823,160.4393,160.4488,501913.0
2020-01-29 15:00:00,168.41,168.5,168.18,168.34,521802.0,160.4583,160.5441,160.2392,160.3916,521802.0
2020-01-29 15:10:00,168.33,168.35,167.67,167.95,714823.0,160.3821,160.4011,159.7532,160.02,714823.0
2020-01-29 15:20:00,167.94,168.26,167.61,168.2,662193.0,160.0105,160.3154,159.6961,160.2582,662193.0
2020-01-29 15:30:00,168.19,168.42,168.06,168.18,648688.0,160.2487,160.4678,160.1248,160.2392,648688.0
2020-01-29 15:40:00,168.18,168.39,167.95,168.01,948852.0,160.2392,160.4393,160.02,160.0772,948852.0
2020-01-29 15:50:00,168.01,168.33,167.9,168.18,1704164.0,160.0772,160.3821,159.9724,160.2392,1704164.0
2020-01-30 09:30:00,174.02,174.05,172.45,173.35,6223775.0,165.8034,165.832,164.3076,165.1651,6223775.0
2020-01-30 09:40:00,173.38,173.61,172.68,173.1,2510420.0,165.1936,165.4128,164.5267,164.9269,2510420.0
2020-01-30 09:50:00,173.11,173.53,172.41,172.44,2365222.0,164.9364,165.3366,164.2694,164.298,2365222.0
2020-01-30 10:00:00,172.44,172.79,171.91,172.66,1684617.0,164.298,164.6315,163.7931,164.5076,1684617.0
2020-01-30 10:10:00,172.66,172.67,171.52,171.79,1342430.0,164.5076,164.5172,163.4215,163.6787,1342430.0
2020-01-30 10:20:00,171.78,172.24,171.33,172.05,1563521.0,163.6692,164.1075,163.2404,163.9264,1563521.0
2020-01-30 10:30:00,172.07,172.09,171.61,171.83,980264.0,163.9455,163.9646,163.5072,163.7168,980264.0
2020-01-30 10:40:00,171.81,172.3,171.61,172.09,1178189.0,163.6978,164.1646,163.5072,163.9646,1178189.0
2020-01-30 10:50:00,172.1,172.47,171.57,171.69,1065068.0,163.9741,164.3266,163.4691,163.5834,1065068.0
2020-01-30 11:00:00,171.7,172.08,171.63,171.72,745944.0,163.593,163.955,163.5263,163.612,745944.0
2020-01-30 11:10:00,171.74,172.07,171.68,171.94,714043.0,163.6311,163.9455,163.5739,163.8216,714043.0
2020-01-30 11:20:00,171.93,171.93,171.59,171.8,658383.0,163.8121,163.8121,163.4882,163.6882,658383.0
2020-01-30 11:30:00,171.8,172.13,171.66,171.97,699598.0,163.6882,164.0027,163.5549,163.8502,699598.0
2020-01-30 11:40:00,171.98,172.39,171.91,172.16,880496.0,163.8597,164.2504,163.7931,164.0312,880496.0
2020-01-30 11:50:00,172.16,172.32,171.76,171.78,476822.0,164.0312,164.1837,163.6501,163.6692,476822.0
2020-01-30 12:00:00,171.79,172.06,171.78,171.97,319165.0,163.6787,163.936,163.6692,163.8502,319165.0
2020-01-30 12:10:00,171.96,172.18,171.71,172.14,646322.0,163.8407,164.0503,163.6025,164.0122,646322.0
2020-01-30 12:20:00,172.13,172.19,171.41,171.51,648029.0,164.0027,164.0598,163.3167,163.4119,648029.0
2020-01-30 12:30:00,171.5,171.71,171.16,171.25,797385.0,163.4024,163.6025,163.0785,163.1642,797385.0
2020-01-30 12:40:00,171.24,171.36,170.79,170.96,851833.0,163.1547,163.269,162.7259,162.8879,851833.0
2020-01-30 12:50:00,170.98,171.47,170.86,171.38,646788.0,162.907,163.3738,162.7926,163.2881,646788.0
2020-01-30 13:00:00,171.39,171.67,171.28,171.35,474094.0,163.2976,163.5644,163.1928,163.2595,474094.0
2020-01-30 13:10:00,171.35,171.69,171.19,171.19,301217.0,163.2595,163.5834,163.107,163.107,301217.0
2020-01-30 13:20:00,171.2,171.54,171.08,171.39,396646.0,163.1166,163.4405,163.0022,163.2976,396646.0
2020-01-30 13:30:00,171.39,171.43,170.96,171.02,464982.0,163.2976,163.3357,162.8879,162.9451,464982.0
2020-01-30 13:40:00,171.02,171.28,171.01,171.03,420021.0,162.9451,163.1928,162.9355,162.9546,420021.0
2020-01-30 13:50:00,171.04,171.32,170.95,171.28,477242.0,162.9641,163.2309,162.8784,163.1928,477242.0
2020-01-30 14:00:00,171.28,171.72,171.25,171.67,549118.0,163.1928,163.612,163.1642,163.5644,549118.0
2020-01-30 14:10:00,171.68,171.96,171.62,171.96,491014.0,163.5739,163.8407,163.5167,163.8407,491014.0
2020-01-30 14:20:00,171.95,172.01,171.77,171.92,537009.0,163.8312,163.8883,163.6597,163.8026,537009.0
2020-01-30 14:30:00,171.91,172.17,171.77,172.15,629851.0,163.7931,164.0408,163.6597,164.0217,629851.0
2020-01-30 14:40:00,172.14,172.89,171.97,172.48,1420600.0,164.0122,164.7268,163.8502,164.3361,1420600.0
2020-01-30 14:50:00,172.49,172.7,172.09,172.58,693213.0,164.3457,164.5458,163.9646,164.4314,693213.0
2020-01-30 15:00:00,172.6,173.08,172.55,172.59,871957.0,164.4505,164.9078,164.4028,164.4409,871957.0
2020-01-30 15:10:00,172.58,173.04,172.57,172.99,571278.0,164.4314,164.8697,164.4219,164.8221,571278.0
2020-01-30 15:20:00,172.99,173.27,172.85,172.9,811502.0,164.8221,165.0888,164.6887,164.7363,811502.0
2020-01-30 15:30:00,172.88,173.04,172.77,172.97,620065.0,164.7173,164.8697,164.6124,164.803,620065.0
2020-01-30 15:40:00,172.95,173.31,172.93,173.26,959924.0,164.7839,165.1269,164.7649,165.0793,959924.0
2020-01-30 15:50:00,173.28,173.28,172.24,172.74,2991944.0,165.0984,165.0984,164.1075,164.5839,2991944.0
2020-01-31 09:30:00,172.19,172.4,171.22,172.27,1825890.0,164.0598,164.2599,163.1356,164.1361,1825890.0
2020-01-31 09:40:00,172.28,172.28,171.39,171.7,924834.0,164.1456,164.1456,163.2976,163.593,924834.0
2020-01-31 09:50:00,171.72,171.8,171.16,171.71,1045275.0,163.612,163.6882,163.0785,163.6025,1045275.0
2020-01-31 10:00:00,171.71,171.71,170.95,171.23,1089910.0,163.6025,163.6025,162.8784,163.1452,1089910.0
2020-01-31 10:10:00,171.23,171.37,170.81,170.95,872079.0,163.1452,163.2785,162.745,162.8784,872079.0
2020-01-31 10:20:00,170.93,171.47,170.84,170.84,765333.0,162.8593,163.3738,162.7736,162.7736,765333.0
2020-01-31 10:30:00,170.84,171.12,170.58,170.67,743121.0,162.7736,163.0404,162.5259,162.6116,743121.0
2020-01-31 10:40:00,170.67,170.76,170.32,170.52,777928.0,162.6116,162.6974,162.2781,162.4687,777928.0
2020-01-31 10:50:00,170.5,170.87,170.28,170.76,637489.0,162.4496,162.8022,162.24,162.6974,637489.0
2020-01-31 11:00:00,170.78,170.96,170.32,170.49,716409.0,162.7164,162.8879,162.2781,162.4401,716409.0
2020-01-31 11:10:00,170.48,170.6,169.94,170.44,782703.0,162.4306,162.5449,161.9161,162.3925,782703.0
2020-01-31 11:20:00,170.45,170.72,170.01,170.09,574577.0,162.402,162.6592,161.9828,162.059,574577.0
2020-01-31 11:30:00,170.1,170.33,169.58,169.88,715244.0,162.0685,162.2877,161.5731,161.8589,715244.0
2020-01-31 11:40:00,169.88,170.59,169.86,170.39,648232.0,161.8589,162.5354,161.8398,162.3448,648232.0
2020-01-31 11:50:00,170.38,170.68,170.16,170.64,435211.0,162.3353,162.6211,162.1257,162.583,435211.0
2020-01-31 12:00:00,170.64,170.66,170.31,170.46,342076.0,162.583,162.6021,162.2686,162.4115,342076.0
2020-01-31 12:10:00,170.46,170.54,170.18,170.44,308752.0,162.4115,162.4877,162.1447,162.3925,308752.0
2020-01-31 12:20:00,170.43,170.66,170.24,170.61,331741.0,162.3829,162.6021,162.2019,162.5544,331741.0
2020-01-31 12:30:00,170.6,170.6,169.82,169.9,566291.0,162.5449,162.5449,161.8017,161.878,566291.0
2020-01-31 12:40:00,169.89,170.56,169.82,170.33,569194.0,161.8684,162.5068,161.8017,162.2877,569194.0
2020-01-31 12:50:00,170.33,170.53,170.07,170.47,514952.0,162.2877,162.4782,162.0399,162.421,514952.0
2020-01-31 13:00:00,170.46,170.77,170.24,170.28,470392.0,162.4115,162.7069,162.2019,162.24,470392.0
2020-01-31 13:10:00,170.28,170.53,170.27,170.4,416836.0,162.24,162.4782,162.2305,162.3543,416836.0
2020-01-31 13:20:00,170.39,170.73,170.26,170.6,380461.0,162.3448,162.6688,162.221,162.5449,380461.0
2020-01-31 13:30:00,170.58,170.59,170.2,170.34,329469.0,162.5259,162.5354,162.1638,162.2972,329469.0
2020-01-31 13:40:00,170.34,170.48,170.1,170.29,345484.0,162.2972,162.4306,162.0685,162.2495,345484.0
2020-01-31 13:50:00,170.28,170.6,170.12,170.6,431259.0,162.24,162.5449,162.0876,162.5449,431259.0
2020-01-31 14:00:00,170.6,170.96,170.59,170.9,586756.0,162.5449,162.8879,162.5354,162.8307,586756.0
2020-01-31 14:10:00,170.91,171.11,170.86,171.09,454960.0,162.8403,163.0308,162.7926,163.0118,454960.0
2020-01-31 14:20:00,171.08,171.12,170.53,170.81,551775.0,163.0022,163.0404,162.4782,162.745,551775.0
2020-01-31 14:30:00,170.8,171.31,170.71,171.11,475002.0,162.7355,163.2214,162.6497,163.0308,475002.0
2020-01-31 14:40:00,171.1,171.17,170.77,170.81,297332.0,163.0213,163.088,162.7069,162.745,297332.0
2020-01-31 14:50:00,170.82,170.91,170.67,170.69,359665.0,162.7545,162.8403,162.6116,162.6307,359665.0
2020-01-31 15:00:00,170.69,170.86,170.19,170.34,573860.0,162.6307,162.7926,162.1543,162.2972,573860.0
2020-01-31 15:10:00,170.34,170.43,170.03,170.3,686528.0,162.2972,162.3829,162.0018,162.2591,686528.0
2020-01-31 15:20:00,170.3,170.47,170.08,170.09,603197.0,162.2591,162.421,162.0495,162.059,603197.0
2020-01-31 15:30:00,170.09,170.14,169.75,169.81,705614.0,162.059,162.1066,161.735,161.7922,705614.0
2020-01-31 15:40:00,169.82,170.4,169.65,170.1,1229987.0,161.8017,162.3543,161.6398,162.0685,1229987.0
2020-01-31 15:50:00,170.1,170.5,169.94,170.17,2399606.0,162.0685,162.4496,161.9161,162.1352,2399606.0
2020-02-03 09:30:00,170.43,171.6,170.4,171.01,1947172.0,162.3829,163.4977,162.3543,162.9355,1947172.0
2020-02-03 09:40:00,171.01,171.92,170.93,171.75,889908.0,162.9355,163.8026,162.8593,163.6406,889908.0
2020-02-03 09:50:00,171.75,172.22,171.72,172.22,806321.0,163.6406,164.0884,163.612,164.0884,806321.0
2020-02-03 10:00:00,172.23,172.64,171.95,172.64,1048604.0,164.0979,164.4886,163.8312,164.4886,1048604.0
2020-02-03 10:10:00,172.64,173.07,172.62,173.0,811995.0,164.4886,164.8983,164.4695,164.8316,811995.0
2020-02-03 10:20:00,173.0,173.13,172.87,173.05,575001.0,164.8316,164.9554,164.7077,164.8792,575001.0
2020-02-03 10:30:00,173.06,173.08,172.76,172.78,445652.0,164.8888,164.9078,164.6029,164.622,445652.0
2020-02-03 10:40:00,172.78,173.03,172.48,172.48,570031.0,164.622,164.8602,164.3361,164.3361,570031.0
2020-02-03 10:50:00,172.47,172.65,172.38,172.57,402593.0,164.3266,164.4981,164.2409,164.4219,402593.0
2020-02-03 11:00:00,172.58,172.95,172.5,172.88,518105.0,164.4314,164.7839,164.3552,164.7173,518105.0
2020-02-03 11:10:00,172.87,172.93,172.52,172.69,309849.0,164.7077,164.7649,164.3743,164.5362,309849.0
2020-02-03 11:20:00,172.67,172.92,172.55,172.58,355910.0,164.5172,164.7554,164.4028,164.4314,355910.0
2020-02-03 11:30:00,172.57,172.64,172.37,172.49,320853.0,164.4219,164.4886,164.2313,164.3457,320853.0
2020-02-03 11:40:00,172.47,172.54,172.08,172.3,474281.0,164.3266,164.3933,163.955,164.1646,474281.0
2020-02-03 11:50:00,172.3,172.6,172.19,172.57,410846.0,164.1646,164.4505,164.0598,164.4219,410846.0
2020-02-03 12:00:00,172.57,172.75,172.5,172.52,251636.0,164.4219,164.5934,164.3552,164.3743,251636.0
2020-02-03 12:10:00,172.52,173.08,172.4,173.06,362281.0,164.3743,164.9078,164.2599,164.8888,362281.0
2020-02-03 12:20:00,173.06,173.45,173.05,173.32,485021.0,164.8888,165.2603,164.8792,165.1365,485021.0
2020-02-03 12:30:00,173.32,173.54,173.23,173.53,328049.0,165.1365,165.3461,165.0507,165.3366,328049.0
2020-02-03 12:40:00,173.54,173.86,173.5,173.71,367590.0,165.3461,165.651,165.308,165.5081,367590.0
2020-02-03 12:50:00,173.72,174.02,173.7,173.87,471847.0,165.5176,165.8034,165.4985,165.6605,471847.0
2020-02-03 13:00:00,173.88,173.91,173.74,173.81,282199.0,165.67,165.6986,165.5366,165.6033,282199.0
2020-02-03 13:10:00,173.81,173.83,173.4,173.66,359875.0,165.6033,165.6224,165.2127,165.4604,359875.0
2020-02-03 13:20:00,173.65,173.75,173.47,173.51,254914.0,165.4509,165.5462,165.2794,165.3175,254914.0
2020-02-03 13:30:00,173.5,173.82,173.3,173.77,279258.0,165.308,165.6129,165.1174,165.5652,279258.0
2020-02-03 13:40:00,173.78,173.88,173.63,173.86,223485.0,165.5748,165.67,165.4318,165.651,223485.0
2020-02-03 13:50:00,173.87,173.88,173.68,173.81,286441.0,165.6605,165.67,165.4795,165.6033,286441.0
2020-02-03 14:00:00,173.81,173.85,173.56,173.58,264693.0,165.6033,165.6415,165.3651,165.3842,264693.0
2020-02-03 14:10:00,173.58,173.7,173.43,173.69,247626.0,165.3842,165.4985,165.2413,165.489,247626.0
2020-02-03 14:20:00,173.69,173.91,173.69,173.91,305342.0,165.489,165.6986,165.489,165.6986,305342.0
2020-02-03 14:30:00,173.91,173.99,173.68,173.97,440394.0,165.6986,165.7748,165.4795,165.7558,440394.0
2020-02-03 14:40:00,173.96,174.35,173.86,174.32,728090.0,165.7463,166.1178,165.651,166.0893,728090.0
2020-02-03 14:50:00,174.32,174.37,174.08,174.27,448612.0,166.0893,166.1369,165.8606,166.0416,448612.0
2020-02-03 15:00:00,174.27,174.4,174.24,174.31,424813.0,166.0416,166.1655,166.013,166.0797,424813.0
2020-02-03 15:10:00,174.31,174.34,173.8,173.9,408268.0,166.0797,166.1083,165.5938,165.6891,408268.0
2020-02-03 15:20:00,173.9,174.25,173.82,174.24,529456.0,165.6891,166.0226,165.6129,166.013,529456.0
2020-02-03 15:30:00,174.24,174.35,174.18,174.25,494699.0,166.013,166.1178,165.9559,166.0226,494699.0
2020-02-03 15:40:00,174.25,174.29,173.86,173.86,591400.0,166.0226,166.0607,165.651,165.651,591400.0
2020-02-03 15:50:00,173.87,174.5,173.76,174.39,1921256.0,165.6605,166.2608,165.5557,166.156,1921256.0
2020-02-04 09:30:00,177.13,177.29,176.31,176.62,2243320.0,168.7666,168.919,167.9853,168.2807,2243320.0
2020-02-04 09:40:00,176.62,177.43,176.58,177.36,955323.0,168.2807,169.0524,168.2426,168.9857,955323.0
2020-02-04 09:50:00,177.36,177.67,177.22,177.58,937659.0,168.9857,169.2811,168.8523,169.1953,937659.0
2020-02-04 10:00:00,177.62,178.23,177.47,178.17,846695.0,169.2334,169.8146,169.0905,169.7575,846695.0
2020-02-04 10:10:00,178.17,178.3,178.0,178.18,794556.0,169.7575,169.8813,169.5955,169.767,794556.0
2020-02-04 10:20:00,178.17,178.75,178.11,178.74,805748.0,169.7575,170.3101,169.7003,170.3006,805748.0
2020-02-04 10:30:00,178.74,179.34,178.67,179.33,873402.0,170.3006,170.8722,170.2339,170.8627,873402.0
2020-02-04 10:40:00,179.34,179.78,179.01,179.09,1093133.0,170.8722,171.2915,170.5578,170.634,1093133.0
2020-02-04 10:50:00,179.08,180.0,178.92,179.06,1086121.0,170.6245,171.5011,170.4721,170.6055,1086121.0
2020-02-04 11:00:00,179.06,179.68,179.05,179.65,684217.0,170.6055,171.1962,170.5959,171.1676,684217.0
2020-02-04 11:10:00,179.66,179.97,179.65,179.84,684614.0,171.1771,171.4725,171.1676,171.3486,684614.0
2020-02-04 11:20:00,179.84,179.9,179.66,179.67,454182.0,171.3486,171.4058,171.1771,171.1867,454182.0
2020-02-04 11:30:00,179.68,180.64,179.68,180.59,802031.0,171.1962,172.1109,171.1962,172.0632,802031.0
2020-02-04 11:40:00,180.59,180.63,180.13,180.29,773812.0,172.0632,172.1013,171.6249,171.7774,773812.0
2020-02-04 11:50:00,180.28,180.3,179.88,180.07,546137.0,171.7679,171.7869,171.3867,171.5678,546137.0
2020-02-04 12:00:00,180.06,180.2,180.01,180.07,522242.0,171.5582,171.6916,171.5106,171.5678,522242.0
2020-02-04 12:10:00,180.05,180.28,179.89,179.96,591555.0,171.5487,171.7679,171.3963,171.463,591555.0
2020-02-04 12:20:00,179.96,180.08,179.78,179.94,339562.0,171.463,171.5773,171.2915,171.4439,339562.0
2020-02-04 12:30:00,179.95,179.97,179.84,179.93,247314.0,171.4534,171.4725,171.3486,171.4344,247314.0
2020-02-04 12:40:00,179.94,179.99,179.79,179.86,254811.0,171.4439,171.4915,171.301,171.3677,254811.0
2020-02-04 12:50:00,179.87,179.97,179.79,179.83,323743.0,171.3772,171.4725,171.301,171.3391,323743.0
2020-02-04 13:00:00,179.84,179.88,179.65,179.7,384397.0,171.3486,171.3867,171.1676,171.2152,384397.0
2020-02-04 13:10:00,179.7,179.72,179.49,179.52,417312.0,171.2152,171.2343,171.0152,171.0437,417312.0
2020-02-04 13:20:00,179.52,179.55,179.01,179.43,662226.0,171.0437,171.0723,170.5578,170.958,662226.0
2020-02-04 13:30:00,179.41,179.49,179.25,179.38,431925.0,170.9389,171.0152,170.7865,170.9103,431925.0
2020-02-04 13:40:00,179.38,179.39,179.11,179.23,372038.0,170.9103,170.9199,170.6531,170.7674,372038.0
2020-02-04 13:50:00,179.23,179.36,179.14,179.31,289604.0,170.7674,170.8913,170.6817,170.8437,289604.0
2020-02-04 14:00:00,179.32,179.65,179.28,179.63,449586.0,170.8532,171.1676,170.8151,171.1485,449586.0
2020-02-04 14:10:00,179.63,179.65,179.38,179.41,487611.0,171.1485,171.1676,170.9103,170.9389,487611.0
2020-02-04 14:20:00,179.41,179.5,179.34,179.4,311489.0,170.9389,171.0247,170.8722,170.9294,311489.0
2020-02-04 14:30:00,179.4,179.54,179.32,179.32,326308.0,170.9294,171.0628,170.8532,170.8532,326308.0
2020-02-04 14:40:00,179.33,179.57,179.28,179.5,370928.0,170.8627,171.0914,170.8151,171.0247,370928.0
2020-02-04 14:50:00,179.5,179.55,179.4,179.49,380242.0,171.0247,171.0723,170.9294,171.0152,380242.0
2020-02-04 15:00:00,179.49,179.55,179.4,179.4,381503.0,171.0152,171.0723,170.9294,170.9294,381503.0
2020-02-04 15:10:00,179.4,179.54,179.34,179.38,434903.0,170.9294,171.0628,170.8722,170.9103,434903.0
2020-02-04 15:20:00,179.38,179.68,179.34,179.66,610812.0,170.9103,171.1962,170.8722,171.1771,610812.0
2020-02-04 15:30:00,179.66,179.72,179.46,179.53,508053.0,171.1771,171.2343,170.9866,171.0533,508053.0
2020-02-04 15:40:00,179.53,179.87,179.49,179.86,619850.0,171.0533,171.3772,171.0152,171.3677,619850.0
2020-02-04 15:50:00,179.86,180.19,179.7,180.13,1819739.0,171.3677,171.6821,171.2152,171.6249,1819739.0
2020-02-05 09:30:00,184.03,184.2,182.42,182.58,2895168.0,175.3408,175.5028,173.8068,173.9593,2895168.0
2020-02-05 09:40:00,182.57,182.59,181.15,181.81,1644301.0,173.9497,173.9688,172.5968,173.2256,1644301.0
2020-02-05 09:50:00,181.8,181.81,181.06,181.46,1053674.0,173.2161,173.2256,172.511,172.8921,1053674.0
2020-02-05 10:00:00,181.47,182.33,181.37,181.76,1043494.0,172.9017,173.7211,172.8064,173.178,1043494.0
2020-02-05 10:10:00,181.78,181.99,181.36,181.64,779458.0,173.197,173.3971,172.7969,173.0636,779458.0
2020-02-05 10:20:00,181.65,181.98,181.1,181.27,870882.0,173.0732,173.3876,172.5491,172.7111,870882.0
2020-02-05 10:30:00,181.25,181.39,180.43,180.49,1068821.0,172.6921,172.8254,171.9108,171.9679,1068821.0
2020-02-05 10:40:00,180.49,180.71,179.92,180.38,1359788.0,171.9679,172.1775,171.4249,171.8631,1359788.0
2020-02-05 10:50:00,180.39,180.79,180.3,180.37,817794.0,171.8727,172.2538,171.7869,171.8536,817794.0
2020-02-05 11:00:00,180.37,180.38,179.8,180.01,988497.0,171.8536,171.8631,171.3105,171.5106,988497.0
2020-02-05 11:10:00,179.99,180.05,179.62,179.84,658919.0,171.4915,171.5487,171.139,171.3486,658919.0
2020-02-05 11:20:00,179.83,179.83,179.01,179.38,909346.0,171.3391,171.3391,170.5578,170.9103,909346.0
2020-02-05 11:30:00,179.38,179.55,178.75,178.91,680544.0,170.9103,171.0723,170.3101,170.4625,680544.0
2020-02-05 11:40:00,178.89,178.91,178.41,178.64,932862.0,170.4435,170.4625,169.9861,170.2053,932862.0
2020-02-05 11:50:00,178.65,179.2,178.61,179.16,668786.0,170.2148,170.7388,170.1767,170.7007,668786.0
2020-02-05 12:00:00,179.16,180.04,179.08,180.0,797155.0,170.7007,171.5392,170.6245,171.5011,797155.0
2020-02-05 12:10:00,180.0,180.09,179.57,179.91,580595.0,171.5011,171.5868,171.0914,171.4153,580595.0
2020-02-05 12:20:00,179.91,179.99,179.63,179.75,376425.0,171.4153,171.4915,171.1485,171.2629,376425.0
2020-02-05 12:30:00,179.76,179.76,179.33,179.49,387314.0,171.2724,171.2724,170.8627,171.0152,387314.0
2020-02-05 12:40:00,179.48,179.5,179.33,179.49,185112.0,171.0056,171.0247,170.8627,171.0152,185112.0
2020-02-05 12:50:00,179.49,179.7,179.33,179.39,411865.0,171.0152,171.2152,170.8627,170.9199,411865.0
2020-02-05 13:00:00,179.4,179.4,179.02,179.11,408569.0,170.9294,170.9294,170.5673,170.6531,408569.0
2020-02-05 13:10:00,179.11,179.18,178.92,179.06,268280.0,170.6531,170.7198,170.4721,170.6055,268280.0
2020-02-05 13:20:00,179.06,179.13,178.83,178.9,264732.0,170.6055,170.6722,170.3863,170.453,264732.0
2020-02-05 13:30:00,178.89,179.2,178.81,179.09,322951.0,170.4435,170.7388,170.3673,170.634,322951.0
2020-02-05 13:40:00,179.1,179.37,178.99,179.35,315552.0,170.6436,170.9008,170.5388,170.8818,315552.0
2020-02-05 13:50:00,179.35,179.37,179.0,179.01,262361.0,170.8818,170.9008,170.5483,170.5578,262361.0
2020-02-05 14:00:00,179.02,179.04,178.78,178.96,378014.0,170.5673,170.5864,170.3387,170.5102,378014.0
2020-02-05 14:10:00,178.95,179.22,178.91,179.22,320572.0,170.5007,170.7579,170.4625,170.7579,320572.0
2020-02-05 14:20:00,179.22,179.3,179.04,179.27,311588.0,170.7579,170.8341,170.5864,170.8055,311588.0
2020-02-05 14:30:00,179.27,179.34,179.05,179.25,269701.0,170.8055,170.8722,170.5959,170.7865,269701.0
2020-02-05 14:40:00,179.24,179.95,179.21,179.91,525861.0,170.777,171.4534,170.7484,171.4153,525861.0
2020-02-05 14:50:00,179.91,180.61,179.89,180.32,1132270.0,171.4153,172.0823,171.3963,171.806,1132270.0
2020-02-05 15:00:00,180.32,180.99,180.25,180.74,859544.0,171.806,172.4443,171.7393,172.2061,859544.0
2020-02-05 15:10:00,180.73,180.81,180.46,180.52,554239.0,172.1966,172.2728,171.9394,171.9965,554239.0
2020-02-05 15:20:00,180.52,180.68,180.11,180.11,539681.0,171.9965,172.149,171.6059,171.6059,539681.0
2020-02-05 15:30:00,180.1,180.13,179.51,179.9,790443.0,171.5964,171.6249,171.0342,171.4058,790443.0
2020-02-05 15:40:00,179.89,180.07,179.52,179.61,667352.0,171.3963,171.5678,171.0437,171.1295,667352.0
2020-02-05 15:50:00,179.62,179.95,179.37,179.94,1793505.0,171.139,171.4534,170.9008,171.4439,1793505.0
2020-02-06 09:30:00,180.97,181.33,180.05,180.53,1756865.0,172.4253,172.7683,171.5487,172.006,1756865.0
2020-02-06 09:40:00,180.54,181.62,180.38,181.59,879188.0,172.0156,173.0446,171.8631,173.016,879188.0
2020-02-06 09:50:00,181.61,181.95,181.36,181.95,913982.0,173.0351,173.359,172.7969,173.359,913982.0
2020-02-06 10:00:00,181.94,182.4,181.8,181.91,846433.0,173.3495,173.7878,173.2161,173.3209,846433.0
2020-02-06 10:10:00,181.9,182.16,181.42,181.44,569853.0,173.3114,173.5591,172.854,172.8731,569853.0
2020-02-06 10:20:00,181.44,181.72,181.2,181.4,655475.0,172.8731,173.1399,172.6444,172.835,655475.0
2020-02-06 10:30:00,181.4,182.02,181.33,181.89,407291.0,172.835,173.4257,172.7683,173.3018,407291.0
2020-02-06 10:40:00,181.9,182.13,181.83,181.97,433861.0,173.3114,173.5305,173.2447,173.3781,433861.0
2020-02-06 10:50:00,181.97,182.08,181.69,182.0,372302.0,173.3781,173.4829,173.1113,173.4066,372302.0
2020-02-06 11:00:00,182.01,182.39,181.92,182.34,451985.0,173.4162,173.7782,173.3304,173.7306,451985.0
2020-02-06 11:10:00,182.34,182.68,182.33,182.63,528055.0,173.7306,174.0545,173.7211,174.0069,528055.0
2020-02-06 11:20:00,182.65,182.93,182.57,182.91,421772.0,174.026,174.2927,173.9497,174.2737,421772.0
2020-02-06 11:30:00,182.91,182.98,182.6,182.69,468051.0,174.2737,174.3404,173.9783,174.0641,468051.0
2020-02-06 11:40:00,182.7,182.81,182.48,182.64,379428.0,174.0736,174.1784,173.864,174.0164,379428.0
2020-02-06 11:50:00,182.64,182.66,182.21,182.21,292371.0,174.0164,174.0355,173.6067,173.6067,292371.0
2020-02-06 12:00:00,182.21,182.72,182.19,182.69,359844.0,173.6067,174.0926,173.5877,174.0641,359844.0
2020-02-06 12:10:00,182.69,182.73,182.49,182.68,387026.0,174.0641,174.1022,173.8735,174.0545,387026.0
2020-02-06 12:20:00,182.68,182.86,182.59,182.86,273812.0,174.0545,174.226,173.9688,174.226,273812.0
2020-02-06 12:30:00,182.86,182.95,182.76,182.93,284486.0,174.226,174.3118,174.1308,174.2927,284486.0
2020-02-06 12:40:00,182.93,183.13,182.92,183.12,413660.0,174.2927,174.4833,174.2832,174.4738,413660.0
2020-02-06 12:50:00,183.12,183.62,183.07,183.6,500668.0,174.4738,174.9502,174.4261,174.9311,500668.0
2020-02-06 13:00:00,183.6,183.82,183.18,183.25,622497.0,174.9311,175.1407,174.5309,174.5976,622497.0
2020-02-06 13:10:00,183.26,183.4,183.14,183.21,329432.0,174.6071,174.7405,174.4928,174.5595,329432.0
2020-02-06 13:20:00,183.2,183.2,183.03,183.13,300827.0,174.55,174.55,174.388,174.4833,300827.0
2020-02-06 13:30:00,183.12,183.31,182.95,182.98,393734.0,174.4738,174.6548,174.3118,174.3404,393734.0
2020-02-06 13:40:00,182.99,183.22,182.95,183.22,435819.0,174.3499,174.569,174.3118,174.569,435819.0
2020-02-06 13:50:00,183.21,183.28,183.06,183.1,246205.0,174.5595,174.6262,174.4166,174.4547,246205.0
2020-02-06 14:00:00,183.09,183.35,183.08,183.31,406449.0,174.4452,174.6929,174.4356,174.6548,406449.0
2020-02-06 14:10:00,183.31,183.33,183.04,183.06,344734.0,174.6548,174.6738,174.3975,174.4166,344734.0
2020-02-06 14:20:00,183.05,183.23,183.0,183.1,407455.0,174.4071,174.5786,174.3594,174.4547,407455.0
2020-02-06 14:30:00,183.09,183.15,182.54,182.63,490961.0,174.4452,174.5023,173.9211,174.0069,490961.0
2020-02-06 14:40:00,182.63,182.69,182.27,182.52,463375.0,174.0069,174.0641,173.6639,173.9021,463375.0
2020-02-06 14:50:00,182.52,182.7,182.49,182.65,320980.0,173.9021,174.0736,173.8735,174.026,320980.0
2020-02-06 15:00:00,182.65,182.98,182.62,182.97,290651.0,174.026,174.3404,173.9974,174.3308,290651.0
2020-02-06 15:10:00,182.96,182.97,182.65,182.68,380372.0,174.3213,174.3308,174.026,174.0545,380372.0
2020-02-06 15:20:00,182.68,182.76,182.47,182.74,378606.0,174.0545,174.1308,173.8544,174.1117,378606.0
2020-02-06 15:30:00,182.74,183.09,182.72,182.98,486330.0,174.1117,174.4452,174.0926,174.3404,486330.0
2020-02-06 15:40:00,182.98,183.11,182.77,182.86,494736.0,174.3404,174.4642,174.1403,174.226,494736.0
2020-02-06 15:50:00,182.86,183.69,182.77,183.64,1713691.0,174.226,175.0168,174.1403,174.9692,1713691.0
2020-02-07 09:30:00,182.87,183.54,182.48,183.11,1584693.0,174.2356,174.8739,173.864,174.4642,1584693.0
2020-02-07 09:40:00,183.1,184.09,182.95,184.09,968044.0,174.4547,175.398,174.3118,175.398,968044.0
2020-02-07 09:50:00,184.09,184.78,183.83,183.93,1312357.0,175.398,176.0554,175.1502,175.2455,1312357.0
2020-02-07 10:00:00,183.92,184.29,183.4,184.11,864715.0,175.236,175.5885,174.7405,175.417,864715.0
2020-02-07 10:10:00,184.11,184.94,184.1,184.83,895818.0,175.417,176.2078,175.4075,176.103,895818.0
2020-02-07 10:20:00,184.83,185.29,184.82,185.14,918578.0,176.103,176.5413,176.0935,176.3984,918578.0
2020-02-07 10:30:00,185.15,185.36,184.95,185.04,613308.0,176.4079,176.608,176.2174,176.3031,613308.0
2020-02-07 10:40:00,185.06,185.32,184.74,184.86,569156.0,176.3222,176.5699,176.0173,176.1316,569156.0
2020-02-07 10:50:00,184.87,185.08,184.81,184.84,527816.0,176.1411,176.3412,176.084,176.1125,527816.0
2020-02-07 11:00:00,184.84,185.06,184.65,184.95,530500.0,176.1125,176.3222,175.9315,176.2174,530500.0
2020-02-07 11:10:00,184.95,185.05,184.9,185.01,362900.0,176.2174,176.3126,176.1697,176.2745,362900.0
2020-02-07 11:20:00,185.01,185.28,185.01,185.26,464885.0,176.2745,176.5318,176.2745,176.5127,464885.0
2020-02-07 11:30:00,185.26,185.5,185.23,185.44,643061.0,176.5127,176.7414,176.4841,176.6842,643061.0
2020-02-07 11:40:00,185.44,185.63,185.27,185.35,490463.0,176.6842,176.8652,176.5222,176.5985,490463.0
2020-02-07 11:50:00,185.34,185.43,185.13,185.42,356994.0,176.5889,176.6747,176.3889,176.6652,356994.0
2020-02-07 12:00:00,185.42,185.44,185.21,185.25,312117.0,176.6652,176.6842,176.4651,176.5032,312117.0
2020-02-07 12:10:00,185.25,185.46,185.2,185.31,318878.0,176.5032,176.7033,176.4555,176.5604,318878.0
2020-02-07 12:20:00,185.31,185.45,185.14,185.25,312772.0,176.5604,176.6937,176.3984,176.5032,312772.0
2020-02-07 12:30:00,185.25,185.25,184.9,184.99,409739.0,176.5032,176.5032,176.1697,176.2555,409739.0
2020-02-07 12:40:00,184.99,185.19,184.97,185.17,254803.0,176.2555,176.446,176.2364,176.427,254803.0
2020-02-07 12:50:00,185.17,185.26,185.03,185.15,299165.0,176.427,176.5127,176.2936,176.4079,299165.0
2020-02-07 13:00:00,185.16,185.16,184.93,184.97,205490.0,176.4174,176.4174,176.1983,176.2364,205490.0
2020-02-07 13:10:00,184.97,185.01,184.9,184.92,225290.0,176.2364,176.2745,176.1697,176.1888,225290.0
2020-02-07 13:20:00,184.92,184.94,184.71,184.75,342796.0,176.1888,176.2078,175.9887,176.0268,342796.0
2020-02-07 13:30:00,184.75,184.81,184.1,184.18,647061.0,176.0268,176.084,175.4075,175.4837,647061.0
2020-02-07 13:40:00,184.18,184.25,183.95,184.17,532210.0,175.4837,175.5504,175.2646,175.4742,532210.0
2020-02-07 13:50:00,184.18,184.54,184.13,184.13,357019.0,175.4837,175.8267,175.4361,175.4361,357019.0
2020-02-07 14:00:00,184.13,184.17,183.47,183.58,796484.0,175.4361,175.4742,174.8072,174.912,796484.0
2020-02-07 14:10:00,183.58,183.71,183.19,183.2,560204.0,174.912,175.0359,174.5405,174.55,560204.0
2020-02-07 14:20:00,183.19,183.34,182.82,183.1,906097.0,174.5405,174.6834,174.1879,174.4547,906097.0
2020-02-07 14:30:00,183.11,183.62,183.09,183.46,479631.0,174.4642,174.9502,174.4452,174.7977,479631.0
2020-02-07 14:40:00,183.46,183.93,183.38,183.54,400735.0,174.7977,175.2455,174.7215,174.8739,400735.0
2020-02-07 14:50:00,183.54,184.05,183.46,184.0,416782.0,174.8739,175.3598,174.7977,175.3122,416782.0
2020-02-07 15:00:00,184.0,184.12,183.88,183.89,427140.0,175.3122,175.4265,175.1979,175.2074,427140.0
2020-02-07 15:10:00,183.92,184.03,183.71,183.87,348860.0,175.236,175.3408,175.0359,175.1883,348860.0
2020-02-07 15:20:00,183.88,184.07,183.6,183.99,379141.0,175.1979,175.3789,174.9311,175.3027,379141.0
2020-02-07 15:30:00,184.0,184.23,183.85,183.97,530928.0,175.3122,175.5313,175.1693,175.2836,530928.0
2020-02-07 15:40:00,183.96,184.21,183.7,183.74,735402.0,175.2741,175.5123,175.0264,175.0645,735402.0
2020-02-07 15:50:00,183.75,184.07,183.55,183.95,1406991.0,175.074,175.3789,174.8835,175.2646,1406991.0
2020-02-10 09:30:00,183.51,184.05,183.25,184.0,1580317.0,174.8453,175.3598,174.5976,175.3122,1580317.0
2020-02-10 09:40:00,184.0,184.77,183.97,184.47,1120082.0,175.3122,176.0459,175.2836,175.76,1120082.0
2020-02-10 09:50:00,184.47,184.85,184.3,184.78,748282.0,175.76,176.1221,175.598,176.0554,748282.0
2020-02-10 10:00:00,184.79,185.0,184.58,184.99,678735.0,176.0649,176.265,175.8648,176.2555,678735.0
2020-02-10 10:10:00,185.0,185.94,184.91,185.93,1158661.0,176.265,177.1606,176.1792,177.1511,1158661.0
2020-02-10 10:20:00,185.92,186.22,185.48,186.22,1053633.0,177.1416,177.4274,176.7223,177.4274,1053633.0
2020-02-10 10:30:00,186.23,187.3,186.17,187.08,1562715.0,177.4369,178.4564,177.3797,178.2468,1562715.0
2020-02-10 10:40:00,187.08,187.08,186.48,186.84,1167745.0,178.2468,178.2468,177.6751,178.0181,1167745.0
2020-02-10 10:50:00,186.85,186.9,185.77,186.05,1059943.0,178.0276,178.0753,176.9986,177.2654,1059943.0
2020-02-10 11:00:00,186.05,186.49,186.04,186.41,532614.0,177.2654,177.6846,177.2559,177.6084,532614.0
2020-02-10 11:10:00,186.42,186.48,186.1,186.19,408112.0,177.6179,177.6751,177.3131,177.3988,408112.0
2020-02-10 11:20:00,186.19,186.78,186.12,186.68,538894.0,177.3988,177.9609,177.3321,177.8657,538894.0
2020-02-10 11:30:00,186.69,187.1,186.68,186.91,662342.0,177.8752,178.2658,177.8657,178.0848,662342.0
2020-02-10 11:40:00,186.91,187.25,186.85,187.15,530421.0,178.0848,178.4088,178.0276,178.3135,530421.0
2020-02-10 11:50:00,187.14,187.15,186.75,187.14,453194.0,178.3039,178.3135,177.9324,178.3039,453194.0
2020-02-10 12:00:00,187.13,187.14,186.8,186.88,513701.0,178.2944,178.3039,177.98,178.0562,513701.0
2020-02-10 12:10:00,186.87,186.88,186.61,186.7,350977.0,178.0467,178.0562,177.799,177.8847,350977.0
2020-02-10 12:20:00,186.7,186.71,186.2,186.34,537928.0,177.8847,177.8943,177.4083,177.5417,537928.0
2020-02-10 12:30:00,186.34,186.61,186.19,186.35,327280.0,177.5417,177.799,177.3988,177.5512,327280.0
2020-02-10 12:40:00,186.35,186.67,186.33,186.47,298975.0,177.5512,177.8561,177.5322,177.6656,298975.0
2020-02-10 12:50:00,186.46,186.54,186.28,186.38,229433.0,177.6561,177.7323,177.4846,177.5798,229433.0
2020-02-10 13:00:00,186.39,186.79,186.39,186.79,201284.0,177.5894,177.9705,177.5894,177.9705,201284.0
2020-02-10 13:10:00,186.79,187.12,186.75,187.12,346043.0,177.9705,178.2849,177.9324,178.2849,346043.0
2020-02-10 13:20:00,187.11,187.15,186.9,186.94,300152.0,178.2754,178.3135,178.0753,178.1134,300152.0
2020-02-10 13:30:00,186.95,187.1,186.93,187.09,243219.0,178.1229,178.2658,178.1039,178.2563,243219.0
2020-02-10 13:40:00,187.08,187.29,187.04,187.11,493133.0,178.2468,178.4469,178.2087,178.2754,493133.0
2020-02-10 13:50:00,187.1,187.14,186.82,186.83,265882.0,178.2658,178.3039,177.9991,178.0086,265882.0
2020-02-10 14:00:00,186.82,186.93,186.7,186.88,303671.0,177.9991,178.1039,177.8847,178.0562,303671.0
2020-02-10 14:10:00,186.88,187.01,186.87,186.98,192269.0,178.0562,178.1801,178.0467,178.1515,192269.0
2020-02-10 14:20:00,186.99,186.99,186.67,186.74,298741.0,178.161,178.161,177.8561,177.9228,298741.0
2020-02-10 14:30:00,186.74,187.0,186.7,186.89,309711.0,177.9228,178.1706,177.8847,178.0658,309711.0
2020-02-10 14:40:00,186.89,187.03,186.81,187.02,248954.0,178.0658,178.1991,177.9895,178.1896,248954.0
2020-02-10 14:50:00,187.03,187.36,187.02,187.35,402682.0,178.1991,178.5136,178.1896,178.504,402682.0
2020-02-10 15:00:00,187.33,187.69,187.32,187.65,570242.0,178.485,178.828,178.4755,178.7899,570242.0
2020-02-10 15:10:00,187.65,187.8,187.51,187.69,491010.0,178.7899,178.9328,178.6565,178.828,491010.0
2020-02-10 15:20:00,187.69,187.93,187.63,187.88,451981.0,178.828,179.0566,178.7708,179.009,451981.0
2020-02-10 15:30:00,187.88,188.08,187.77,187.95,693270.0,179.009,179.1996,178.9042,179.0757,693270.0
2020-02-10 15:40:00,187.95,188.31,187.9,188.15,773465.0,179.0757,179.4187,179.0281,179.2663,773465.0
2020-02-10 15:50:00,188.14,188.84,188.12,188.74,2329732.0,179.2567,179.9237,179.2377,179.8284,2329732.0
2020-02-11 09:30:00,190.53,190.7,187.75,187.98,4855268.0,181.5339,181.6959,178.8851,179.1043,4855268.0
2020-02-11 09:40:00,187.99,189.57,187.99,189.05,2310856.0,179.1138,180.6192,179.1138,180.1238,2310856.0
2020-02-11 09:50:00,189.05,189.1,187.1,187.27,2256947.0,180.1238,180.1714,178.2658,178.4278,2256947.0
2020-02-11 10:00:00,187.27,188.19,187.27,187.94,1756859.0,178.4278,179.3044,178.4278,179.0662,1756859.0
2020-02-11 10:10:00,187.94,188.6,187.77,188.39,1110333.0,179.0662,179.695,178.9042,179.4949,1110333.0
2020-02-11 10:20:00,188.38,188.94,188.15,188.88,908263.0,179.4854,180.019,179.2663,179.9618,908263.0
2020-02-11 10:30:00,188.88,189.15,188.59,189.02,1049346.0,179.9618,180.219,179.6855,180.0952,1049346.0
2020-02-11 10:40:00,189.0,189.25,188.27,188.74,872635.0,180.0761,180.3143,179.3806,179.8284,872635.0
2020-02-11 10:50:00,188.74,188.87,188.22,188.51,551781.0,179.8284,179.9523,179.333,179.6093,551781.0
2020-02-11 11:00:00,188.5,188.93,188.5,188.6,464079.0,179.5997,180.0094,179.5997,179.695,464079.0
2020-02-11 11:10:00,188.6,188.75,188.26,188.69,523541.0,179.695,179.8379,179.3711,179.7808,523541.0
2020-02-11 11:20:00,188.7,188.79,188.23,188.24,556241.0,179.7903,179.876,179.3425,179.352,556241.0
2020-02-11 11:30:00,188.23,188.3,187.2,187.33,1062392.0,179.3425,179.4092,178.3611,178.485,1062392.0
2020-02-11 11:40:00,187.34,187.72,187.01,187.66,1221158.0,178.4945,178.8566,178.1801,178.7994,1221158.0
2020-02-11 11:50:00,187.66,187.66,186.85,187.06,875948.0,178.7994,178.7994,178.0276,178.2277,875948.0
2020-02-11 12:00:00,187.07,187.3,186.42,186.48,1111038.0,178.2373,178.4564,177.6179,177.6751,1111038.0
2020-02-11 12:10:00,186.49,187.11,186.28,186.95,947376.0,177.6846,178.2754,177.4846,178.1229,947376.0
2020-02-11 12:20:00,186.95,187.0,186.79,186.83,521119.0,178.1229,178.1706,177.9705,178.0086,521119.0
2020-02-11 12:30:00,186.84,186.97,186.5,186.62,528784.0,178.0181,178.142,177.6942,177.8085,528784.0
2020-02-11 12:40:00,186.62,186.81,186.52,186.67,463445.0,177.8085,177.9895,177.7132,177.8561,463445.0
2020-02-11 12:50:00,186.66,187.0,186.61,187.0,394292.0,177.8466,178.1706,177.799,178.1706,394292.0
2020-02-11 13:00:00,187.0,187.56,186.93,187.43,727484.0,178.1706,178.7041,178.1039,178.5803,727484.0
2020-02-11 13:10:00,187.44,187.55,187.17,187.19,650656.0,178.5898,178.6946,178.3325,178.3516,650656.0
2020-02-11 13:20:00,187.18,187.25,186.81,186.87,411634.0,178.3421,178.4088,177.9895,178.0467,411634.0
2020-02-11 13:30:00,186.87,187.01,186.76,186.78,344851.0,178.0467,178.1801,177.9419,177.9609,344851.0
2020-02-11 13:40:00,186.78,186.93,186.65,186.67,352939.0,177.9609,178.1039,177.8371,177.8561,352939.0
2020-02-11 13:50:00,186.67,186.74,186.11,186.19,883868.0,177.8561,177.9228,177.3226,177.3988,883868.0
2020-02-11 14:00:00,186.2,186.38,185.72,186.06,918843.0,177.4083,177.5798,176.951,177.2749,918843.0
2020-02-11 14:10:00,186.06,186.31,185.69,185.8,704264.0,177.2749,177.5131,176.9224,177.0272,704264.0
2020-02-11 14:20:00,185.79,185.89,185.14,185.31,1116113.0,177.0177,177.113,176.3984,176.5604,1116113.0
2020-02-11 14:30:00,185.32,185.39,185.0,185.28,1086333.0,176.5699,176.6366,176.265,176.5318,1086333.0
2020-02-11 14:40:00,185.28,185.71,185.2,185.51,881537.0,176.5318,176.9415,176.4555,176.7509,881537.0
2020-02-11 14:50:00,185.51,185.61,184.65,184.75,901115.0,176.7509,176.8462,175.9315,176.0268,901115.0
2020-02-11 15:00:00,184.75,185.02,183.97,184.13,1317329.0,176.0268,176.284,175.2836,175.4361,1317329.0
2020-02-11 15:10:00,184.13,184.2,183.5,183.79,1722978.0,175.4361,175.5028,174.8358,175.1121,1722978.0
2020-02-11 15:20:00,183.79,184.8,183.74,184.46,1631465.0,175.1121,176.0744,175.0645,175.7505,1631465.0
2020-02-11 15:30:00,184.46,184.58,183.84,184.31,1148169.0,175.7505,175.8648,175.1598,175.6076,1148169.0
2020-02-11 15:40:00,184.31,184.81,183.94,183.96,1322602.0,175.6076,176.084,175.255,175.2741,1322602.0
2020-02-11 15:50:00,183.95,185.07,183.88,184.44,2808713.0,175.2646,176.3317,175.1979,175.7314,2808713.0
2020-02-12 09:30:00,185.6,185.84,184.24,184.39,3063774.0,176.8367,177.0653,175.5409,175.6838,3063774.0
2020-02-12 09:40:00,184.38,185.0,183.01,183.33,2440868.0,175.6743,176.265,174.369,174.6738,2440868.0
2020-02-12 09:50:00,183.34,183.46,181.85,182.89,3529284.0,174.6834,174.7977,173.2637,174.2546,3529284.0
2020-02-12 10:00:00,182.89,183.72,182.62,182.89,2091302.0,174.2546,175.0454,173.9974,174.2546,2091302.0
2020-02-12 10:10:00,182.92,183.03,182.42,182.77,1374435.0,174.2832,174.388,173.8068,174.1403,1374435.0
2020-02-12 10:20:00,182.75,183.28,182.5,182.98,1263838.0,174.1212,174.6262,173.883,174.3404,1263838.0
2020-02-12 10:30:00,182.98,183.03,182.45,182.59,956201.0,174.3404,174.388,173.8354,173.9688,956201.0
2020-02-12 10:40:00,182.57,182.64,182.05,182.64,1136136.0,173.9497,174.0164,173.4543,174.0164,1136136.0
2020-02-12 10:50:00,182.63,182.88,182.24,182.53,866646.0,174.0069,174.2451,173.6353,173.9116,866646.0
2020-02-12 11:00:00,182.54,183.77,182.54,183.72,1059653.0,173.9211,175.0931,173.9211,175.0454,1059653.0
2020-02-12 11:10:00,183.73,184.24,183.18,183.63,1433055.0,175.055,175.5409,174.5309,174.9597,1433055.0
2020-02-12 11:20:00,183.64,184.39,183.51,184.01,893959.0,174.9692,175.6838,174.8453,175.3217,893959.0
2020-02-12 11:30:00,184.02,184.94,183.88,184.86,1442941.0,175.3313,176.2078,175.1979,176.1316,1442941.0
2020-02-12 11:40:00,184.86,184.94,184.08,184.36,877886.0,176.1316,176.2078,175.3884,175.6552,877886.0
2020-02-12 11:50:00,184.37,184.55,184.19,184.26,438800.0,175.6647,175.8362,175.4932,175.5599,438800.0
2020-02-12 12:00:00,184.24,184.36,184.13,184.19,368230.0,175.5409,175.6552,175.4361,175.4932,368230.0
2020-02-12 12:10:00,184.2,184.28,183.97,184.27,525050.0,175.5028,175.579,175.2836,175.5695,525050.0
2020-02-12 12:20:00,184.28,184.57,184.21,184.43,414207.0,175.579,175.8553,175.5123,175.7219,414207.0
2020-02-12 12:30:00,184.44,185.25,184.4,185.14,843680.0,175.7314,176.5032,175.6933,176.3984,843680.0
2020-02-12 12:40:00,185.13,185.15,184.85,185.02,585548.0,176.3889,176.4079,176.1221,176.284,585548.0
2020-02-12 12:50:00,185.03,185.03,184.75,184.81,347632.0,176.2936,176.2936,176.0268,176.084,347632.0
2020-02-12 13:00:00,184.81,184.99,184.44,184.45,419958.0,176.084,176.2555,175.7314,175.741,419958.0
2020-02-12 13:10:00,184.44,184.55,184.16,184.23,463142.0,175.7314,175.8362,175.4647,175.5313,463142.0
2020-02-12 13:20:00,184.22,184.24,183.93,184.02,441105.0,175.5218,175.5409,175.2455,175.3313,441105.0
2020-02-12 13:30:00,184.01,184.23,183.96,184.07,478040.0,175.3217,175.5313,175.2741,175.3789,478040.0
2020-02-12 13:40:00,184.07,184.34,183.91,184.24,453069.0,175.3789,175.6362,175.2265,175.5409,453069.0
2020-02-12 13:50:00,184.23,184.23,183.79,184.01,364677.0,175.5313,175.5313,175.1121,175.3217,364677.0
2020-02-12 14:00:00,184.0,184.03,183.55,183.89,432090.0,175.3122,175.3408,174.8835,175.2074,432090.0
2020-02-12 14:10:00,183.89,183.95,183.69,183.74,370291.0,175.2074,175.2646,175.0168,175.0645,370291.0
2020-02-12 14:20:00,183.73,184.02,183.72,183.91,389550.0,175.055,175.3313,175.0454,175.2265,389550.0
2020-02-12 14:30:00,183.91,183.95,183.83,183.88,304663.0,175.2265,175.2646,175.1502,175.1979,304663.0
2020-02-12 14:40:00,183.87,184.09,183.83,184.07,490104.0,175.1883,175.398,175.1502,175.3789,490104.0
2020-02-12 14:50:00,184.06,184.07,183.82,183.86,327611.0,175.3694,175.3789,175.1407,175.1788,327611.0
2020-02-12 15:00:00,183.86,183.93,183.67,183.81,585289.0,175.1788,175.2455,174.9978,175.1312,585289.0
2020-02-12 15:10:00,183.81,183.81,183.59,183.73,353508.0,175.1312,175.1312,174.9216,175.055,353508.0
2020-02-12 15:20:00,183.73,183.88,183.7,183.88,414439.0,175.055,175.1979,175.0264,175.1979,414439.0
2020-02-12 15:30:00,183.87,184.17,183.77,184.03,613116.0,175.1883,175.4742,175.0931,175.3408,613116.0
2020-02-12 15:40:00,184.03,184.14,183.96,184.08,624199.0,175.3408,175.4456,175.2741,175.3884,624199.0
2020-02-12 15:50:00,184.08,184.89,184.08,184.72,2110410.0,175.3884,176.1602,175.3884,175.9982,2110410.0
2020-02-13 09:30:00,183.1,185.17,182.87,184.18,1908662.0,174.4547,176.427,174.2356,175.4837,1908662.0
2020-02-13 09:40:00,184.18,184.37,183.87,184.05,864819.0,175.4837,175.6647,175.1883,175.3598,864819.0
2020-02-13 09:50:00,184.05,184.97,184.0,184.47,858940.0,175.3598,176.2364,175.3122,175.76,858940.0
2020-02-13 10:00:00,184.48,184.58,183.8,184.39,786491.0,175.7695,175.8648,175.1217,175.6838,786491.0
2020-02-13 10:10:00,184.39,184.74,184.37,184.55,543278.0,175.6838,176.0173,175.6647,175.8362,543278.0
2020-02-13 10:20:00,184.54,184.74,184.36,184.55,389671.0,175.8267,176.0173,175.6552,175.8362,389671.0
2020-02-13 10:30:00,184.53,184.66,184.23,184.33,451313.0,175.8172,175.941,175.5313,175.6266,451313.0
2020-02-13 10:40:00,184.36,184.65,184.3,184.63,305994.0,175.6552,175.9315,175.598,175.9125,305994.0
2020-02-13 10:50:00,184.62,185.58,184.57,185.53,908999.0,175.9029,176.8176,175.8553,176.77,908999.0
2020-02-13 11:00:00,185.52,186.23,185.51,185.72,1224116.0,176.7604,177.4369,176.7509,176.951,1224116.0
2020-02-13 11:10:00,185.72,185.9,185.16,185.52,644228.0,176.951,177.1225,176.4174,176.7604,644228.0
2020-02-13 11:20:00,185.53,185.79,185.49,185.49,432769.0,176.77,177.0177,176.7319,176.7319,432769.0
2020-02-13 11:30:00,185.49,186.0,185.49,185.64,673889.0,176.7319,177.2178,176.7319,176.8748,673889.0
2020-02-13 11:40:00,185.64,185.77,185.32,185.39,393866.0,176.8748,176.9986,176.5699,176.6366,393866.0
2020-02-13 11:50:00,185.39,185.46,185.1,185.33,482357.0,176.6366,176.7033,176.3603,176.5794,482357.0
2020-02-13 12:00:00,185.32,185.44,185.0,185.39,492953.0,176.5699,176.6842,176.265,176.6366,492953.0
2020-02-13 12:10:00,185.39,185.6,185.26,185.41,454273.0,176.6366,176.8367,176.5127,176.6556,454273.0
2020-02-13 12:20:00,185.4,185.5,185.18,185.31,319315.0,176.6461,176.7414,176.4365,176.5604,319315.0
2020-02-13 12:30:00,185.31,185.35,184.82,185.02,302516.0,176.5604,176.5985,176.0935,176.284,302516.0
2020-02-13 12:40:00,185.03,185.17,184.88,184.9,310669.0,176.2936,176.427,176.1507,176.1697,310669.0
2020-02-13 12:50:00,184.91,185.0,184.33,184.36,437480.0,176.1792,176.265,175.6266,175.6552,437480.0
2020-02-13 13:00:00,184.37,184.8,184.33,184.75,309349.0,175.6647,176.0744,175.6266,176.0268,309349.0
2020-02-13 13:10:00,184.77,184.94,184.25,184.8,534369.0,176.0459,176.2078,175.5504,176.0744,534369.0
2020-02-13 13:20:00,184.79,185.12,184.75,185.09,337205.0,176.0649,176.3793,176.0268,176.3507,337205.0
2020-02-13 13:30:00,185.09,185.24,185.0,185.18,285456.0,176.3507,176.4937,176.265,176.4365,285456.0
2020-02-13 13:40:00,185.19,185.69,185.18,185.68,468737.0,176.446,176.9224,176.4365,176.9129,468737.0
2020-02-13 13:50:00,185.69,185.75,185.28,185.43,487979.0,176.9224,176.9796,176.5318,176.6747,487979.0
2020-02-13 14:00:00,185.41,185.69,185.36,185.43,341833.0,176.6556,176.9224,176.608,176.6747,341833.0
2020-02-13 14:10:00,185.44,185.45,183.16,183.95,3781181.0,176.6842,176.6937,174.5119,175.2646,3781181.0
2020-02-13 14:20:00,183.96,184.25,182.92,183.16,2029047.0,175.2741,175.5504,174.2832,174.5119,2029047.0
2020-02-13 14:30:00,183.17,184.1,183.07,184.0,1201225.0,174.5214,175.4075,174.4261,175.3122,1201225.0
2020-02-13 14:40:00,183.99,184.08,183.73,184.05,532861.0,175.3027,175.3884,175.055,175.3598,532861.0
2020-02-13 14:50:00,184.04,184.55,184.03,184.3,584761.0,175.3503,175.8362,175.3408,175.598,584761.0
2020-02-13 15:00:00,184.31,184.49,183.91,184.05,565616.0,175.6076,175.7791,175.2265,175.3598,565616.0
2020-02-13 15:10:00,184.06,184.23,183.5,184.09,577348.0,175.3694,175.5313,174.8358,175.398,577348.0
2020-02-13 15:20:00,184.09,184.14,183.88,184.01,419632.0,175.398,175.4456,175.1979,175.3217,419632.0
2020-02-13 15:30:00,184.0,184.08,183.62,183.87,541857.0,175.3122,175.3884,174.9502,175.1883,541857.0
2020-02-13 15:40:00,183.87,184.0,183.7,183.92,484120.0,175.1883,175.3122,175.0264,175.236,484120.0
2020-02-13 15:50:00,183.92,184.13,183.58,183.76,1329950.0,175.236,175.4361,174.912,175.0835,1329950.0
2020-02-14 09:30:00,183.21,183.94,182.65,183.45,1749883.0,174.5595,175.255,174.026,174.7882,1749883.0
2020-02-14 09:40:00,183.48,183.8,183.18,183.43,660383.0,174.8168,175.1217,174.5309,174.7691,660383.0
2020-02-14 09:50:00,183.42,183.42,182.73,182.96,803898.0,174.7596,174.7596,174.1022,174.3213,803898.0
2020-02-14 10:00:00,182.97,183.59,182.86,183.5,633839.0,174.3308,174.9216,174.226,174.8358,633839.0
2020-02-14 10:10:00,183.5,183.71,183.04,183.69,491532.0,174.8358,175.0359,174.3975,175.0168,491532.0
2020-02-14 10:20:00,183.69,184.2,183.69,184.07,517204.0,175.0168,175.5028,175.0168,175.3789,517204.0
2020-02-14 10:30:00,184.09,184.73,183.96,184.67,625375.0,175.398,176.0077,175.2741,175.9506,625375.0
2020-02-14 10:40:00,184.68,185.19,184.63,185.15,647962.0,175.9601,176.446,175.9125,176.4079,647962.0
2020-02-14 10:50:00,185.16,185.24,184.7,185.1,572967.0,176.4174,176.4937,175.9792,176.3603,572967.0
2020-02-14 11:00:00,185.12,185.13,184.91,184.96,275688.0,176.3793,176.3889,176.1792,176.2269,275688.0
2020-02-14 11:10:00,184.97,185.04,184.8,184.93,325759.0,176.2364,176.3031,176.0744,176.1983,325759.0
2020-02-14 11:20:00,184.94,184.95,184.5,184.78,312367.0,176.2078,176.2174,175.7886,176.0554,312367.0
2020-02-14 11:30:00,184.77,184.85,184.57,184.8,227282.0,176.0459,176.1221,175.8553,176.0744,227282.0
2020-02-14 11:40:00,184.79,184.92,184.56,184.6,213494.0,176.0649,176.1888,175.8458,175.8839,213494.0
2020-02-14 11:50:00,184.6,184.63,184.41,184.43,257901.0,175.8839,175.9125,175.7028,175.7219,257901.0
2020-02-14 12:00:00,184.42,184.63,184.23,184.28,234477.0,175.7124,175.9125,175.5313,175.579,234477.0
2020-02-14 12:10:00,184.29,184.38,184.13,184.35,320505.0,175.5885,175.6743,175.4361,175.6457,320505.0
2020-02-14 12:20:00,184.35,184.36,184.05,184.06,379979.0,175.6457,175.6552,175.3598,175.3694,379979.0
2020-02-14 12:30:00,184.06,184.26,184.01,184.21,333937.0,175.3694,175.5599,175.3217,175.5123,333937.0
2020-02-14 12:40:00,184.22,184.35,184.13,184.23,206530.0,175.5218,175.6457,175.4361,175.5313,206530.0
2020-02-14 12:50:00,184.24,184.25,183.9,184.12,326360.0,175.5409,175.5504,175.2169,175.4265,326360.0
2020-02-14 13:00:00,184.12,184.47,184.05,184.11,322127.0,175.4265,175.76,175.3598,175.417,322127.0
2020-02-14 13:10:00,184.1,184.4,184.07,184.26,228839.0,175.4075,175.6933,175.3789,175.5599,228839.0
2020-02-14 13:20:00,184.27,184.37,184.17,184.22,218459.0,175.5695,175.6647,175.4742,175.5218,218459.0
2020-02-14 13:30:00,184.21,184.56,184.19,184.53,262070.0,175.5123,175.8458,175.4932,175.8172,262070.0
2020-02-14 13:40:00,184.53,184.6,184.29,184.34,244548.0,175.8172,175.8839,175.5885,175.6362,244548.0
2020-02-14 13:50:00,184.34,184.48,184.18,184.23,216503.0,175.6362,175.7695,175.4837,175.5313,216503.0
2020-02-14 14:00:00,184.24,184.61,184.19,184.58,293669.0,175.5409,175.8934,175.4932,175.8648,293669.0
2020-02-14 14:10:00,184.58,184.61,184.07,184.14,302031.0,175.8648,175.8934,175.3789,175.4456,302031.0
2020-02-14 14:20:00,184.14,184.59,184.13,184.52,238058.0,175.4456,175.8744,175.4361,175.8077,238058.0
2020-02-14 14:30:00,184.52,184.85,184.49,184.75,361462.0,175.8077,176.1221,175.7791,176.0268,361462.0
2020-02-14 14:40:00,184.76,184.79,184.61,184.71,249275.0,176.0363,176.0649,175.8934,175.9887,249275.0
2020-02-14 14:50:00,184.69,184.82,184.65,184.75,225397.0,175.9696,176.0935,175.9315,176.0268,225397.0
2020-02-14 15:00:00,184.75,184.81,184.56,184.64,266639.0,176.0268,176.084,175.8458,175.922,266639.0
2020-02-14 15:10:00,184.63,184.79,184.33,184.43,352481.0,175.9125,176.0649,175.6266,175.7219,352481.0
2020-02-14 15:20:00,184.42,184.67,184.38,184.51,253297.0,175.7124,175.9506,175.6743,175.7981,253297.0
2020-02-14 15:30:00,184.5,184.74,184.44,184.73,338154.0,175.7886,176.0173,175.7314,176.0077,338154.0
2020-02-14 15:40:00,184.72,184.83,184.65,184.8,464026.0,175.9982,176.103,175.9315,176.0744,464026.0
2020-02-14 15:50:00,184.9,185.41,184.79,185.35,2007980.0,176.1697,176.6556,176.0649,176.5985,2007980.0
2020-02-18 09:30:00,185.74,186.63,185.5,186.24,2193503.0,176.9701,177.818,176.7414,177.4464,2193503.0
2020-02-18 09:40:00,186.26,186.5,185.95,186.23,845792.0,177.4655,177.6942,177.1701,177.4369,845792.0
2020-02-18 09:50:00,186.24,186.92,186.0,186.92,901973.0,177.4464,178.0943,177.2178,178.0943,901973.0
2020-02-18 10:00:00,186.91,187.45,186.65,187.4,1002178.0,178.0848,178.5993,177.8371,178.5517,1002178.0
2020-02-18 10:10:00,187.41,187.6,187.05,187.44,852572.0,178.5612,178.7422,178.2182,178.5898,852572.0
2020-02-18 10:20:00,187.44,187.49,186.5,186.56,743250.0,178.5898,178.6374,177.6942,177.7513,743250.0
2020-02-18 10:30:00,186.55,186.98,186.45,186.77,602772.0,177.7418,178.1515,177.6465,177.9514,602772.0
2020-02-18 10:40:00,186.77,187.02,186.59,186.86,537715.0,177.9514,178.1896,177.7799,178.0372,537715.0
2020-02-18 10:50:00,186.87,187.09,186.78,186.81,411774.0,178.0467,178.2563,177.9609,177.9895,411774.0
2020-02-18 11:00:00,186.81,187.03,186.69,186.9,405152.0,177.9895,178.1991,177.8752,178.0753,405152.0
2020-02-18 11:10:00,186.9,186.99,186.66,186.78,579255.0,178.0753,178.161,177.8466,177.9609,579255.0
2020-02-18 11:20:00,186.78,186.91,186.29,186.34,882295.0,177.9609,178.0848,177.4941,177.5417,882295.0
2020-02-18 11:30:00,186.34,186.62,186.33,186.33,471016.0,177.5417,177.8085,177.5322,177.5322,471016.0
2020-02-18 11:40:00,186.34,186.4,186.07,186.27,425807.0,177.5417,177.5989,177.2845,177.475,425807.0
2020-02-18 11:50:00,186.28,186.83,186.27,186.41,439889.0,177.4846,178.0086,177.475,177.6084,439889.0
2020-02-18 12:00:00,186.41,186.51,186.2,186.4,365959.0,177.6084,177.7037,177.4083,177.5989,365959.0
2020-02-18 12:10:00,186.41,186.6,186.4,186.43,283596.0,177.6084,177.7894,177.5989,177.6275,283596.0
2020-02-18 12:20:00,186.43,186.59,186.4,186.53,224062.0,177.6275,177.7799,177.5989,177.7228,224062.0
2020-02-18 12:30:00,186.53,186.9,186.53,186.86,341193.0,177.7228,178.0753,177.7228,178.0372,341193.0
2020-02-18 12:40:00,186.86,186.96,186.72,186.83,277448.0,178.0372,178.1324,177.9038,178.0086,277448.0
2020-02-18 12:50:00,186.83,186.83,186.61,186.65,183408.0,178.0086,178.0086,177.799,177.8371,183408.0
2020-02-18 13:00:00,186.64,187.02,186.6,187.02,233847.0,177.8276,178.1896,177.7894,178.1896,233847.0
2020-02-18 13:10:00,187.01,187.13,186.79,186.81,297038.0,178.1801,178.2944,177.9705,177.9895,297038.0
2020-02-18 13:20:00,186.81,186.88,186.68,186.71,243955.0,177.9895,178.0562,177.8657,177.8943,243955.0
2020-02-18 13:30:00,186.72,186.86,186.59,186.72,279655.0,177.9038,178.0372,177.7799,177.9038,279655.0
2020-02-18 13:40:00,186.72,186.93,186.69,186.75,311967.0,177.9038,178.1039,177.8752,177.9324,311967.0
2020-02-18 13:50:00,186.76,186.77,186.43,186.55,284329.0,177.9419,177.9514,177.6275,177.7418,284329.0
2020-02-18 14:00:00,186.56,186.56,186.36,186.37,207130.0,177.7513,177.7513,177.5608,177.5703,207130.0
2020-02-18 14:10:00,186.38,186.75,186.3,186.67,263492.0,177.5798,177.9324,177.5036,177.8561,263492.0
2020-02-18 14:20:00,186.67,187.03,186.62,187.0,410615.0,177.8561,178.1991,177.8085,178.1706,410615.0
2020-02-18 14:30:00,186.99,187.0,186.84,186.87,374169.0,178.161,178.1706,178.0181,178.0467,374169.0
2020-02-18 14:40:00,186.88,187.25,186.79,187.17,397079.0,178.0562,178.4088,177.9705,178.3325,397079.0
2020-02-18 14:50:00,187.17,187.49,187.17,187.39,426942.0,178.3325,178.6374,178.3325,178.5421,426942.0
2020-02-18 15:00:00,187.39,187.46,187.27,187.37,315738.0,178.5421,178.6088,178.4278,178.5231,315738.0
2020-02-18 15:10:00,187.37,187.7,187.36,187.46,524306.0,178.5231,178.8375,178.5136,178.6088,524306.0
2020-02-18 15:20:00,187.45,187.59,187.35,187.44,316764.0,178.5993,178.7327,178.504,178.5898,316764.0
2020-02-18 15:30:00,187.44,187.55,187.28,187.35,384669.0,178.5898,178.6946,178.4373,178.504,384669.0
2020-02-18 15:40:00,187.36,187.47,187.22,187.31,516939.0,178.5136,178.6184,178.3802,178.4659,516939.0
2020-02-18 15:50:00,187.31,187.5,187.12,187.22,1321968.0,178.4659,178.647,178.2849,178.3802,1321968.0
2020-02-19 09:30:00,188.06,188.18,187.03,187.32,1893817.0,179.6685,179.7831,178.6844,178.9615,1893817.0
2020-02-19 09:40:00,187.33,187.47,186.47,187.34,1080481.0,178.971,179.1048,178.1494,178.9806,1080481.0
2020-02-19 09:50:00,187.35,187.71,187.3,187.36,603559.0,178.9901,179.3341,178.9424,178.9997,603559.0
2020-02-19 10:00:00,187.35,187.5,187.12,187.16,485372.0,178.9901,179.1334,178.7704,178.8086,485372.0
2020-02-19 10:10:00,187.16,187.51,187.13,187.46,544530.0,178.8086,179.143,178.78,179.0952,544530.0
2020-02-19 10:20:00,187.46,187.5,186.89,186.98,542768.0,179.0952,179.1334,178.5507,178.6366,542768.0
2020-02-19 10:30:00,186.98,187.01,186.67,186.75,555952.0,178.6366,178.6653,178.3405,178.4169,555952.0
2020-02-19 10:40:00,186.76,187.03,186.76,186.97,575371.0,178.4265,178.6844,178.4265,178.6271,575371.0
2020-02-19 10:50:00,186.97,187.08,186.84,187.03,343231.0,178.6271,178.7322,178.5029,178.6844,343231.0
2020-02-19 11:00:00,187.04,187.31,186.94,187.26,525759.0,178.694,178.9519,178.5984,178.9042,525759.0
2020-02-19 11:10:00,187.26,187.43,187.19,187.42,348569.0,178.9042,179.0666,178.8373,179.057,348569.0
2020-02-19 11:20:00,187.42,187.66,187.38,187.5,574669.0,179.057,179.2863,179.0188,179.1334,574669.0
2020-02-19 11:30:00,187.51,187.6,187.29,187.3,299172.0,179.143,179.229,178.9328,178.9424,299172.0
2020-02-19 11:40:00,187.3,187.32,187.03,187.2,399786.0,178.9424,178.9615,178.6844,178.8468,399786.0
2020-02-19 11:50:00,187.2,187.41,187.15,187.25,282639.0,178.8468,179.0475,178.7991,178.8946,282639.0
2020-02-19 12:00:00,187.25,187.26,187.01,187.12,259328.0,178.8946,178.9042,178.6653,178.7704,259328.0
2020-02-19 12:10:00,187.13,187.2,187.05,187.16,225421.0,178.78,178.8468,178.7035,178.8086,225421.0
2020-02-19 12:20:00,187.16,187.18,186.95,187.0,282162.0,178.8086,178.8277,178.608,178.6558,282162.0
2020-02-19 12:30:00,187.01,187.17,186.99,187.15,168561.0,178.6653,178.8182,178.6462,178.7991,168561.0
2020-02-19 12:40:00,187.15,187.43,187.11,187.43,239562.0,178.7991,179.0666,178.7608,179.0666,239562.0
2020-02-19 12:50:00,187.42,187.44,187.24,187.33,221678.0,179.057,179.0761,178.885,178.971,221678.0
2020-02-19 13:00:00,187.33,187.44,187.22,187.43,214003.0,178.971,179.0761,178.8659,179.0666,214003.0
2020-02-19 13:10:00,187.43,187.47,187.34,187.39,187670.0,179.0666,179.1048,178.9806,179.0284,187670.0
2020-02-19 13:20:00,187.39,187.42,187.22,187.31,148050.0,179.0284,179.057,178.8659,178.9519,148050.0
2020-02-19 13:30:00,187.31,187.4,187.29,187.37,180919.0,178.9519,179.0379,178.9328,179.0092,180919.0
2020-02-19 13:40:00,187.36,187.42,187.31,187.35,142439.0,178.9997,179.057,178.9519,178.9901,142439.0
2020-02-19 13:50:00,187.36,187.43,187.24,187.39,160567.0,178.9997,179.0666,178.885,179.0284,160567.0
2020-02-19 14:00:00,187.38,187.45,187.23,187.44,201079.0,179.0188,179.0857,178.8755,179.0761,201079.0
2020-02-19 14:10:00,187.42,187.58,187.36,187.55,281442.0,179.057,179.2099,178.9997,179.1812,281442.0
2020-02-19 14:20:00,187.55,187.62,187.51,187.61,155447.0,179.1812,179.2481,179.143,179.2385,155447.0
2020-02-19 14:30:00,187.62,187.67,187.51,187.55,183389.0,179.2481,179.2959,179.143,179.1812,183389.0
2020-02-19 14:40:00,187.53,187.66,187.34,187.4,300832.0,179.1621,179.2863,178.9806,179.0379,300832.0
2020-02-19 14:50:00,187.38,187.49,187.36,187.45,162065.0,179.0188,179.1239,178.9997,179.0857,162065.0
2020-02-19 15:00:00,187.46,187.5,187.37,187.49,227854.0,179.0952,179.1334,179.0092,179.1239,227854.0
2020-02-19 15:10:00,187.49,187.74,187.4,187.68,364886.0,179.1239,179.3627,179.0379,179.3054,364886.0
2020-02-19 15:20:00,187.67,187.69,187.4,187.43,271213.0,179.2959,179.315,179.0379,179.0666,271213.0
2020-02-19 15:30:00,187.43,187.44,187.17,187.23,461449.0,179.0666,179.0761,178.8182,178.8755,461449.0
2020-02-19 15:40:00,187.23,187.3,187.04,187.13,469200.0,178.8755,178.9424,178.694,178.78,469200.0
2020-02-19 15:50:00,187.13,187.46,186.9,187.28,1403547.0,178.78,179.0952,178.5602,178.9233,1403547.0
2020-02-20 09:30:00,186.98,187.25,186.27,186.74,1239750.0,178.6366,178.8946,177.9583,178.4074,1239750.0
2020-02-20 09:40:00,186.73,186.82,185.85,185.96,849172.0,178.3978,178.4838,177.5571,177.6622,849172.0
2020-02-20 09:50:00,185.96,186.58,185.96,186.55,702023.0,177.6622,178.2545,177.6622,178.2258,702023.0
2020-02-20 10:00:00,186.54,186.58,185.97,186.05,792435.0,178.2163,178.2545,177.6717,177.7481,792435.0
2020-02-20 10:10:00,186.06,186.41,186.0,186.18,503138.0,177.7577,178.0921,177.7004,177.8723,503138.0
2020-02-20 10:20:00,186.18,186.27,186.05,186.22,369686.0,177.8723,177.9583,177.7481,177.9106,369686.0
2020-02-20 10:30:00,186.21,186.57,186.11,186.55,428184.0,177.901,178.2449,177.8055,178.2258,428184.0
2020-02-20 10:40:00,186.54,186.89,186.53,186.71,594851.0,178.2163,178.5507,178.2067,178.3787,594851.0
2020-02-20 10:50:00,186.71,186.73,186.13,186.3,409375.0,178.3787,178.3978,177.8246,177.987,409375.0
2020-02-20 11:00:00,186.28,186.28,185.7,186.16,767261.0,177.9679,177.9679,177.4138,177.8532,767261.0
2020-02-20 11:10:00,186.16,186.17,184.66,185.01,1044148.0,177.8532,177.8628,176.4202,176.7545,1044148.0
2020-02-20 11:20:00,185.01,185.08,183.64,183.68,1126669.0,176.7545,176.8214,175.4457,175.4839,1126669.0
2020-02-20 11:30:00,183.67,183.83,181.1,183.23,2701829.0,175.4743,175.6272,173.019,175.054,2701829.0
2020-02-20 11:40:00,183.21,183.36,182.25,182.28,1191826.0,175.0349,175.1782,174.1177,174.1464,1191826.0
2020-02-20 11:50:00,182.29,183.62,182.1,183.33,1267226.0,174.1559,175.4266,173.9744,175.1495,1267226.0
2020-02-20 12:00:00,183.31,183.31,182.27,182.31,974444.0,175.1304,175.1304,174.1368,174.175,974444.0
2020-02-20 12:10:00,182.35,183.27,182.34,183.04,725348.0,174.2132,175.0922,174.2037,174.8725,725348.0
2020-02-20 12:20:00,183.04,183.11,182.5,182.62,484778.0,174.8725,174.9393,174.3565,174.4712,484778.0
2020-02-20 12:30:00,182.64,183.02,182.53,182.78,484549.0,174.4903,174.8533,174.3852,174.6241,484549.0
2020-02-20 12:40:00,182.79,182.93,182.35,182.65,614809.0,174.6336,174.7674,174.2132,174.4999,614809.0
2020-02-20 12:50:00,182.64,183.46,182.49,183.42,560832.0,174.4903,175.2737,174.347,175.2355,560832.0
2020-02-20 13:00:00,183.41,183.76,183.16,183.7,431164.0,175.2259,175.5603,174.9871,175.503,431164.0
2020-02-20 13:10:00,183.7,184.32,183.66,183.74,685922.0,175.503,176.0953,175.4648,175.5412,685922.0
2020-02-20 13:20:00,183.75,183.89,183.61,183.66,357183.0,175.5508,175.6845,175.417,175.4648,357183.0
2020-02-20 13:30:00,183.66,183.87,183.23,183.32,434667.0,175.4648,175.6654,175.054,175.14,434667.0
2020-02-20 13:40:00,183.32,183.44,182.97,183.26,407585.0,175.14,175.2546,174.8056,175.0826,407585.0
2020-02-20 13:50:00,183.23,183.38,183.0,183.04,333365.0,175.054,175.1973,174.8342,174.8725,333365.0
2020-02-20 14:00:00,183.05,183.75,183.04,183.53,483604.0,174.882,175.5508,174.8725,175.3406,483604.0
2020-02-20 14:10:00,183.56,184.14,183.56,183.96,513386.0,175.3693,175.9234,175.3693,175.7514,513386.0
2020-02-20 14:20:00,183.96,184.27,183.95,184.07,342017.0,175.7514,176.0476,175.7418,175.8565,342017.0
2020-02-20 14:30:00,184.05,184.73,184.04,184.57,619892.0,175.8374,176.487,175.8278,176.3342,619892.0
2020-02-20 14:40:00,184.57,184.59,184.1,184.23,357060.0,176.3342,176.3533,175.8852,176.0094,357060.0
2020-02-20 14:50:00,184.23,184.35,183.91,184.19,350036.0,176.0094,176.124,175.7036,175.9711,350036.0
2020-02-20 15:00:00,184.2,184.27,183.76,183.89,423407.0,175.9807,176.0476,175.5603,175.6845,423407.0
2020-02-20 15:10:00,183.89,184.01,183.53,184.01,406347.0,175.6845,175.7992,175.3406,175.7992,406347.0
2020-02-20 15:20:00,184.0,184.27,183.95,184.1,397301.0,175.7896,176.0476,175.7418,175.8852,397301.0
2020-02-20 15:30:00,184.09,184.53,184.09,184.34,493354.0,175.8756,176.296,175.8756,176.1144,493354.0
2020-02-20 15:40:00,184.33,184.58,184.07,184.13,489896.0,176.1049,176.3437,175.8565,175.9138,489896.0
2020-02-20 15:50:00,184.14,184.7,184.03,184.33,1537838.0,175.9234,176.4584,175.8183,176.1049,1537838.0
2020-02-21 09:30:00,183.17,183.5,181.55,181.55,3625285.0,174.9967,175.3119,173.4489,173.4489,3625285.0
2020-02-21 09:40:00,181.55,181.8,178.23,178.84,2897611.0,173.4489,173.6878,170.2771,170.8599,2897611.0
2020-02-21 09:50:00,178.85,180.36,178.67,180.06,2544786.0,170.8694,172.312,170.6975,172.0254,2544786.0
2020-02-21 10:00:00,180.04,180.69,180.01,180.48,1239542.0,172.0063,172.6273,171.9777,172.4267,1239542.0
2020-02-21 10:10:00,180.5,180.51,179.53,179.81,1148917.0,172.4458,172.4553,171.5191,171.7866,1148917.0
2020-02-21 10:20:00,179.83,181.13,179.81,180.92,1149235.0,171.8057,173.0477,171.7866,172.8471,1149235.0
2020-02-21 10:30:00,180.9,181.01,180.25,180.42,732565.0,172.8279,172.933,172.2069,172.3694,732565.0
2020-02-21 10:40:00,180.42,180.49,179.82,180.14,851870.0,172.3694,172.4362,171.7961,172.1019,851870.0
2020-02-21 10:50:00,180.15,180.71,180.03,180.5,612971.0,172.1114,172.6464,171.9968,172.4458,612971.0
2020-02-21 11:00:00,180.52,181.06,180.42,180.6,731155.0,172.4649,172.9808,172.3694,172.5413,731155.0
2020-02-21 11:10:00,180.61,180.97,180.11,180.21,531514.0,172.5509,172.8948,172.0732,172.1687,531514.0
2020-02-21 11:20:00,180.21,180.66,180.02,180.56,597728.0,172.1687,172.5987,171.9872,172.5031,597728.0
2020-02-21 11:30:00,180.58,180.68,180.15,180.39,654702.0,172.5222,172.6178,172.1114,172.3407,654702.0
2020-02-21 11:40:00,180.38,180.41,180.04,180.11,458512.0,172.3311,172.3598,172.0063,172.0732,458512.0
2020-02-21 11:50:00,180.11,180.5,179.91,179.95,505720.0,172.0732,172.4458,171.8821,171.9203,505720.0
2020-02-21 12:00:00,179.94,180.45,179.92,180.19,519908.0,171.9108,172.398,171.8917,172.1496,519908.0
2020-02-21 12:10:00,180.19,180.41,180.13,180.19,307742.0,172.1496,172.3598,172.0923,172.1496,307742.0
2020-02-21 12:20:00,180.19,180.35,179.92,179.96,392847.0,172.1496,172.3025,171.8917,171.9299,392847.0
2020-02-21 12:30:00,179.95,180.04,179.45,179.79,597129.0,171.9203,172.0063,171.4426,171.7675,597129.0
2020-02-21 12:40:00,179.8,179.88,179.25,179.26,541905.0,171.777,171.8535,171.2516,171.2611,541905.0
2020-02-21 12:50:00,179.26,179.6,179.25,179.51,396744.0,171.2611,171.586,171.2516,171.5,396744.0
2020-02-21 13:00:00,179.5,179.8,179.43,179.54,481154.0,171.4904,171.777,171.4235,171.5286,481154.0
2020-02-21 13:10:00,179.54,179.63,178.85,178.99,654691.0,171.5286,171.6146,170.8694,171.0032,654691.0
2020-02-21 13:20:00,178.99,179.14,178.75,178.75,609599.0,171.0032,171.1465,170.7739,170.7739,609599.0
2020-02-21 13:30:00,178.78,178.89,178.25,178.51,761766.0,170.8025,170.9076,170.2962,170.5446,761766.0
2020-02-21 13:40:00,178.51,178.7,178.16,178.2,709891.0,170.5446,170.7261,170.2102,170.2484,709891.0
2020-02-21 13:50:00,178.18,178.33,177.52,178.25,1080175.0,170.2293,170.3726,169.5988,170.2962,1080175.0
2020-02-21 14:00:00,178.24,178.49,177.86,177.91,747780.0,170.2866,170.5255,169.9236,169.9714,747780.0
2020-02-21 14:10:00,177.9,178.06,177.27,177.29,1021327.0,169.9618,170.1147,169.3599,169.379,1021327.0
2020-02-21 14:20:00,177.29,177.91,177.25,177.83,809065.0,169.379,169.9714,169.3408,169.8949,809065.0
2020-02-21 14:30:00,177.82,178.1,177.78,178.01,778080.0,169.8854,170.1529,169.8472,170.0669,778080.0
2020-02-21 14:40:00,178.01,178.67,177.93,178.07,781072.0,170.0669,170.6975,169.9905,170.1242,781072.0
2020-02-21 14:50:00,178.07,178.53,178.07,178.3,475638.0,170.1242,170.5637,170.1242,170.344,475638.0
2020-02-21 15:00:00,178.29,178.43,177.63,177.77,717596.0,170.3344,170.4682,169.7039,169.8376,717596.0
2020-02-21 15:10:00,177.76,178.16,177.76,177.89,658371.0,169.8281,170.2102,169.8281,169.9523,658371.0
2020-02-21 15:20:00,177.89,178.03,177.77,177.88,638979.0,169.9523,170.086,169.8376,169.9427,638979.0
2020-02-21 15:30:00,177.88,178.17,177.5,177.7,972291.0,169.9427,170.2198,169.5797,169.7707,972291.0
2020-02-21 15:40:00,177.74,178.88,177.74,178.87,1126239.0,169.8089,170.8981,169.8089,170.8885,1126239.0
2020-02-21 15:50:00,178.88,179.2,178.26,178.56,2572300.0,170.8981,171.2038,170.3057,170.5924,2572300.0
2020-02-24 09:30:00,167.93,171.93,164.0,171.78,9409713.0,160.4367,164.2582,156.6821,164.1149,9409713.0
2020-02-24 09:40:00,171.8,173.5,170.81,172.4,3138455.0,164.134,165.7581,163.1882,164.7072,3138455.0
2020-02-24 09:50:00,172.39,174.3,172.11,174.26,2212480.0,164.6977,166.5224,164.4302,166.4842,2212480.0
2020-02-24 10:00:00,174.22,174.47,173.48,173.84,1851892.0,166.446,166.6849,165.739,166.083,1851892.0
2020-02-24 10:10:00,173.83,174.55,173.34,173.5,1636125.0,166.0734,166.7613,165.6053,165.7581,1636125.0
2020-02-24 10:20:00,173.5,173.51,172.05,172.42,1619242.0,165.7581,165.7677,164.3728,164.7263,1619242.0
2020-02-24 10:30:00,172.37,172.55,171.18,172.05,1944086.0,164.6786,164.8505,163.5417,164.3728,1944086.0
2020-02-24 10:40:00,172.03,172.49,171.51,172.43,1516644.0,164.3537,164.7932,163.8569,164.7359,1516644.0
2020-02-24 10:50:00,172.43,173.05,172.37,172.95,984033.0,164.7359,165.3282,164.6786,165.2327,984033.0
2020-02-24 11:00:00,172.94,173.15,172.2,172.46,885458.0,165.2231,165.4238,164.5162,164.7646,885458.0
2020-02-24 11:10:00,172.46,173.05,171.95,172.92,1004105.0,164.7646,165.3282,164.2773,165.204,1004105.0
2020-02-24 11:20:00,172.93,173.18,171.87,172.05,1023094.0,165.2136,165.4524,164.2009,164.3728,1023094.0
2020-02-24 11:30:00,172.05,172.28,171.55,171.96,1130468.0,164.3728,164.5926,163.8952,164.2869,1130468.0
2020-02-24 11:40:00,171.96,171.96,171.07,171.36,794416.0,164.2869,164.2869,163.4366,163.7136,794416.0
2020-02-24 11:50:00,171.39,172.3,171.2,171.86,750048.0,163.7423,164.6117,163.5608,164.1913,750048.0
2020-02-24 12:00:00,171.83,171.9,170.78,170.78,788782.0,164.1627,164.2295,163.1595,163.1595,788782.0
2020-02-24 12:10:00,170.78,171.8,170.7,171.76,740133.0,163.1595,164.134,163.0831,164.0958,740133.0
2020-02-24 12:20:00,171.77,171.99,171.44,171.66,608624.0,164.1053,164.3155,163.7901,164.0002,608624.0
2020-02-24 12:30:00,171.65,172.35,171.44,172.25,628541.0,163.9907,164.6595,163.7901,164.5639,628541.0
2020-02-24 12:40:00,172.26,172.44,171.89,172.17,615261.0,164.5735,164.7454,164.22,164.4875,615261.0
2020-02-24 12:50:00,172.16,172.2,171.63,171.71,488425.0,164.4779,164.5162,163.9716,164.048,488425.0
2020-02-24 13:00:00,171.69,171.7,170.94,171.1,777092.0,164.0289,164.0385,163.3124,163.4652,777092.0
2020-02-24 13:10:00,171.11,171.25,170.68,171.08,554248.0,163.4748,163.6085,163.064,163.4461,554248.0
2020-02-24 13:20:00,171.06,171.87,171.01,171.82,648500.0,163.427,164.2009,163.3793,164.1531,648500.0
2020-02-24 13:30:00,171.81,172.22,171.58,172.05,569245.0,164.1436,164.5353,163.9238,164.3728,569245.0
2020-02-24 13:40:00,172.06,172.4,171.61,172.12,649098.0,164.3824,164.7072,163.9525,164.4397,649098.0
2020-02-24 13:50:00,172.14,172.35,171.64,172.19,452605.0,164.4588,164.6595,163.9811,164.5066,452605.0
2020-02-24 14:00:00,172.18,172.44,171.47,171.62,565637.0,164.497,164.7454,163.8187,163.962,565637.0
2020-02-24 14:10:00,171.59,171.84,171.23,171.45,572402.0,163.9334,164.1722,163.5894,163.7996,572402.0
2020-02-24 14:20:00,171.45,172.92,171.45,172.82,760360.0,163.7996,165.204,163.7996,165.1085,760360.0
2020-02-24 14:30:00,172.82,173.14,172.59,173.05,623584.0,165.1085,165.4142,164.8888,165.3282,623584.0
2020-02-24 14:40:00,173.04,173.46,172.71,173.45,756490.0,165.3187,165.7199,165.0034,165.7104,756490.0
2020-02-24 14:50:00,173.43,173.99,173.08,173.86,922913.0,165.6913,166.2263,165.3569,166.1021,922913.0
2020-02-24 15:00:00,173.84,174.25,173.63,173.74,1061526.0,166.083,166.4747,165.8823,165.9874,1061526.0
2020-02-24 15:10:00,173.73,173.77,172.87,173.28,1087039.0,165.9779,166.0161,165.1563,165.548,1087039.0
2020-02-24 15:20:00,173.29,173.45,172.7,172.81,784645.0,165.5575,165.7104,164.9938,165.0989,784645.0
2020-02-24 15:30:00,172.82,173.0,172.28,172.28,910455.0,165.1085,165.2805,164.5926,164.5926,910455.0
2020-02-24 15:40:00,172.27,172.86,171.89,172.7,1186358.0,164.583,165.1467,164.22,164.9938,1186358.0
2020-02-24 15:50:00,172.69,172.7,170.7,170.88,3528096.0,164.9843,164.9938,163.0831,163.2551,3528096.0
2020-02-25 09:30:00,174.19,174.84,173.21,173.9,3367045.0,166.4174,167.0384,165.4811,166.1403,3367045.0
2020-02-25 09:40:00,173.92,173.93,172.08,173.03,1758017.0,166.1594,166.169,164.4015,165.3091,1758017.0
2020-02-25 09:50:00,173.02,173.83,172.66,173.4,1278352.0,165.2996,166.0734,164.9556,165.6626,1278352.0
2020-02-25 10:00:00,173.4,173.89,172.93,173.37,1010180.0,165.6626,166.1307,165.2136,165.6339,1010180.0
2020-02-25 10:10:00,173.36,173.56,172.86,172.94,829488.0,165.6244,165.8155,165.1467,165.2231,829488.0
2020-02-25 10:20:00,172.94,173.01,171.51,171.97,1396582.0,165.2231,165.29,163.8569,164.2964,1396582.0
2020-02-25 10:30:00,171.95,172.14,170.89,171.88,1451481.0,164.2773,164.4588,163.2646,164.2104,1451481.0
2020-02-25 10:40:00,171.86,172.9,171.51,171.96,907592.0,164.1913,165.1849,163.8569,164.2869,907592.0
2020-02-25 10:50:00,171.93,171.96,170.59,171.47,1264162.0,164.2582,164.2869,162.978,163.8187,1264162.0
2020-02-25 11:00:00,171.44,171.79,170.22,170.42,1400728.0,163.7901,164.1244,162.6245,162.8156,1400728.0
2020-02-25 11:10:00,170.46,171.22,169.88,170.41,1470593.0,162.8538,163.5799,162.2997,162.806,1470593.0
2020-02-25 11:20:00,170.38,171.37,170.04,171.2,1191958.0,162.7774,163.7232,162.4525,163.5608,1191958.0
2020-02-25 11:30:00,171.21,171.56,170.64,171.44,1021501.0,163.5703,163.9047,163.0258,163.7901,1021501.0
2020-02-25 11:40:00,171.43,172.15,170.84,171.99,1029694.0,163.7805,164.4684,163.2168,164.3155,1029694.0
2020-02-25 11:50:00,171.97,172.52,171.8,172.27,777376.0,164.2964,164.8219,164.134,164.583,777376.0
2020-02-25 12:00:00,172.26,172.5,171.98,172.4,748830.0,164.5735,164.8028,164.306,164.7072,748830.0
2020-02-25 12:10:00,172.4,172.84,171.66,171.75,1010326.0,164.7072,165.1276,164.0002,164.0862,1010326.0
2020-02-25 12:20:00,171.77,172.13,171.45,171.78,804525.0,164.1053,164.4493,163.7996,164.1149,804525.0
2020-02-25 12:30:00,171.77,172.6,171.62,172.49,639387.0,164.1053,164.8983,163.962,164.7932,639387.0
2020-02-25 12:40:00,172.48,172.53,170.81,171.01,803664.0,164.7837,164.8314,163.1882,163.3793,803664.0
2020-02-25 12:50:00,171.03,171.71,170.93,171.26,648902.0,163.3984,164.048,163.3028,163.6181,648902.0
2020-02-25 13:00:00,171.24,171.55,170.77,171.43,897750.0,163.599,163.8952,163.15,163.7805,897750.0
2020-02-25 13:10:00,171.43,171.75,170.31,170.55,896556.0,163.7805,164.0862,162.7105,162.9398,896556.0
2020-02-25 13:20:00,170.55,171.16,170.53,170.94,487382.0,162.9398,163.5226,162.9207,163.3124,487382.0
2020-02-25 13:30:00,170.97,170.97,170.07,170.27,773727.0,163.341,163.341,162.4812,162.6723,773727.0
2020-02-25 13:40:00,170.27,170.8,170.02,170.41,796560.0,162.6723,163.1786,162.4334,162.806,796560.0
2020-02-25 13:50:00,170.43,170.86,169.48,169.51,1009285.0,162.8251,163.2359,161.9175,161.9462,1009285.0
2020-02-25 14:00:00,169.49,169.64,168.15,168.38,1727872.0,161.9271,162.0704,160.6469,160.8666,1727872.0
2020-02-25 14:10:00,168.43,169.47,168.23,168.64,1509615.0,160.9144,161.908,160.7233,161.115,1509615.0
2020-02-25 14:20:00,168.62,169.14,168.0,168.0,1193904.0,161.0959,161.5927,160.5036,160.5036,1193904.0
2020-02-25 14:30:00,168.0,168.69,167.78,168.09,1635389.0,160.5036,161.1628,160.2934,160.5895,1635389.0
2020-02-25 14:40:00,168.07,169.27,167.92,169.15,1398713.0,160.5704,161.7169,160.4271,161.6022,1398713.0
2020-02-25 14:50:00,169.16,169.72,168.77,169.28,1235928.0,161.6118,162.1468,161.2392,161.7264,1235928.0
2020-02-25 15:00:00,169.33,170.69,169.33,170.09,1601010.0,161.7742,163.0735,161.7742,162.5003,1601010.0
2020-02-25 15:10:00,170.09,170.24,169.16,169.38,1189457.0,162.5003,162.6436,161.6118,161.822,1189457.0
2020-02-25 15:20:00,169.4,169.58,168.29,168.89,1214690.0,161.8411,162.0131,160.7806,161.3539,1214690.0
2020-02-25 15:30:00,168.92,168.97,167.81,167.86,1497763.0,161.3825,161.4303,160.322,160.3698,1497763.0
2020-02-25 15:40:00,167.85,169.3,167.82,168.43,1608032.0,160.3603,161.7456,160.3316,160.9144,1608032.0
2020-02-25 15:50:00,168.44,168.59,167.64,168.05,3999227.0,160.9239,161.0672,160.1596,160.5513,3999227.0
2020-02-26 09:30:00,169.71,171.65,168.86,171.51,4159806.0,162.1373,163.9907,161.3252,163.8569,4159806.0
2020-02-26 09:40:00,171.51,172.55,171.17,171.7,2349330.0,163.8569,164.8505,163.5321,164.0385,2349330.0
2020-02-26 09:50:00,171.7,171.89,170.86,171.21,1458719.0,164.0385,164.22,163.2359,163.5703,1458719.0
2020-02-26 10:00:00,171.19,171.49,170.57,171.19,1389066.0,163.5512,163.8378,162.9589,163.5512,1389066.0
2020-02-26 10:10:00,171.2,172.07,170.76,172.0,1172861.0,163.5608,164.392,163.1404,164.3251,1172861.0
2020-02-26 10:20:00,172.01,172.59,171.63,172.21,1084567.0,164.3346,164.8888,163.9716,164.5257,1084567.0
2020-02-26 10:30:00,172.22,172.81,172.02,172.03,1384682.0,164.5353,165.0989,164.3442,164.3537,1384682.0
2020-02-26 10:40:00,172.05,172.8,171.97,172.76,1026905.0,164.3728,165.0894,164.2964,165.0512,1026905.0
2020-02-26 10:50:00,172.77,173.26,172.57,172.71,1334043.0,165.0607,165.5289,164.8696,165.0034,1334043.0
2020-02-26 11:00:00,172.7,172.81,172.16,172.3,750232.0,164.9938,165.0989,164.4779,164.6117,750232.0
2020-02-26 11:10:00,172.33,172.41,171.87,172.36,747331.0,164.6404,164.7168,164.2009,164.669,747331.0
2020-02-26 11:20:00,172.35,172.98,172.28,172.86,771656.0,164.6595,165.2613,164.5926,165.1467,771656.0
2020-02-26 11:30:00,172.85,172.87,172.23,172.73,700130.0,165.1371,165.1563,164.5448,165.0225,700130.0
2020-02-26 11:40:00,172.75,172.85,171.65,171.76,718429.0,165.0416,165.1371,163.9907,164.0958,718429.0
2020-02-26 11:50:00,171.76,171.82,171.22,171.4,647921.0,164.0958,164.1531,163.5799,163.7519,647921.0
2020-02-26 12:00:00,171.41,171.56,169.61,169.88,1332267.0,163.7614,163.9047,162.0417,162.2997,1332267.0
2020-02-26 12:10:00,169.91,170.22,169.16,170.03,964101.0,162.3283,162.6245,161.6118,162.443,964101.0
2020-02-26 12:20:00,170.02,170.68,169.91,170.65,788119.0,162.4334,163.064,162.3283,163.0353,788119.0
2020-02-26 12:30:00,170.7,171.63,170.7,171.32,797224.0,163.0831,163.9716,163.0831,163.6754,797224.0
2020-02-26 12:40:00,171.3,171.35,170.69,171.03,506072.0,163.6563,163.7041,163.0735,163.3984,506072.0
2020-02-26 12:50:00,171.03,171.26,170.34,170.69,574933.0,163.3984,163.6181,162.7391,163.0735,574933.0
2020-02-26 13:00:00,170.7,171.07,170.24,170.42,481232.0,163.0831,163.4366,162.6436,162.8156,481232.0
2020-02-26 13:10:00,170.43,170.99,170.37,170.64,393066.0,162.8251,163.3601,162.7678,163.0258,393066.0
2020-02-26 13:20:00,170.65,171.0,170.28,170.73,437362.0,163.0353,163.3697,162.6818,163.1117,437362.0
2020-02-26 13:30:00,170.74,170.85,168.65,168.77,1007981.0,163.1213,163.2264,161.1246,161.2392,1007981.0
2020-02-26 13:40:00,168.77,170.28,168.21,169.96,1459389.0,161.2392,162.6818,160.7042,162.3761,1459389.0
2020-02-26 13:50:00,169.95,169.98,168.62,168.85,762583.0,162.3666,162.3952,161.0959,161.3156,762583.0
2020-02-26 14:00:00,168.84,170.18,168.5,169.77,939203.0,161.3061,162.5863,160.9813,162.1946,939203.0
2020-02-26 14:10:00,169.75,170.52,169.55,169.85,661372.0,162.1755,162.9111,161.9844,162.271,661372.0
2020-02-26 14:20:00,169.82,170.5,169.64,169.86,631147.0,162.2424,162.892,162.0704,162.2806,631147.0
2020-02-26 14:30:00,169.88,170.32,169.41,170.11,773388.0,162.2997,162.72,161.8506,162.5194,773388.0
2020-02-26 14:40:00,170.14,170.2,169.27,170.04,760254.0,162.5481,162.6054,161.7169,162.4525,760254.0
2020-02-26 14:50:00,170.03,170.05,169.26,169.3,594288.0,162.443,162.4621,161.7073,161.7456,594288.0
2020-02-26 15:00:00,169.35,170.19,169.34,170.13,757836.0,161.7933,162.5958,161.7838,162.5385,757836.0
2020-02-26 15:10:00,170.14,171.15,169.88,170.83,1002859.0,162.5481,163.513,162.2997,163.2073,1002859.0
2020-02-26 15:20:00,170.83,170.92,170.03,170.44,688361.0,163.2073,163.2933,162.443,162.8347,688361.0
2020-02-26 15:30:00,170.43,170.66,170.02,170.59,840949.0,162.8251,163.0449,162.4334,162.978,840949.0
2020-02-26 15:40:00,170.59,170.63,169.97,170.16,905790.0,162.978,163.0162,162.3857,162.5672,905790.0
2020-02-26 15:50:00,170.16,170.68,169.97,170.16,1788978.0,162.5672,163.064,162.3857,162.5672,1788978.0
2020-02-27 09:30:00,163.37,166.66,162.5,166.04,5997065.0,156.0802,159.2234,155.249,158.631,5997065.0
2020-02-27 09:40:00,166.04,166.22,163.76,164.56,2921859.0,158.631,158.803,156.4528,157.2171,2921859.0
2020-02-27 09:50:00,164.53,166.03,164.28,165.97,2609274.0,157.1884,158.6215,156.9496,158.5641,2609274.0
2020-02-27 10:00:00,165.94,166.45,165.08,165.7,2255674.0,158.5355,159.0227,157.7139,158.3062,2255674.0
2020-02-27 10:10:00,165.66,166.34,165.12,165.37,1961806.0,158.268,158.9176,157.7521,157.9909,1961806.0
2020-02-27 10:20:00,165.35,165.57,163.49,163.86,2639473.0,157.9718,158.182,156.1948,156.5483,2639473.0
2020-02-27 10:30:00,163.86,163.89,161.86,163.79,2761993.0,156.5483,156.577,154.6375,156.4814,2761993.0
2020-02-27 10:40:00,163.74,164.27,162.63,164.21,1823018.0,156.4337,156.94,155.3732,156.8827,1823018.0
2020-02-27 10:50:00,164.22,164.97,163.88,164.95,1713390.0,156.8922,157.6088,156.5674,157.5897,1713390.0
2020-02-27 11:00:00,164.91,166.07,164.67,165.92,1944073.0,157.5514,158.6597,157.3222,158.5164,1944073.0
2020-02-27 11:10:00,165.91,166.47,164.96,166.33,1651900.0,158.5068,159.0418,157.5992,158.9081,1651900.0
2020-02-27 11:20:00,166.33,166.35,164.42,164.52,1426301.0,158.9081,158.9272,157.0833,157.1788,1426301.0
2020-02-27 11:30:00,164.5,164.81,163.59,164.05,1305471.0,157.1597,157.4559,156.2903,156.7298,1305471.0
2020-02-27 11:40:00,164.03,164.55,163.4,164.16,1280258.0,156.7107,157.2075,156.1088,156.8349,1280258.0
2020-02-27 11:50:00,164.15,165.25,164.08,165.09,1047305.0,156.8254,157.8763,156.7585,157.7234,1047305.0
2020-02-27 12:00:00,165.08,165.46,164.58,165.24,1079111.0,157.7139,158.0769,157.2362,157.8667,1079111.0
2020-02-27 12:10:00,165.24,165.96,165.15,165.8,1115838.0,157.8667,158.5546,157.7807,158.4017,1115838.0
2020-02-27 12:20:00,165.82,165.86,164.24,165.35,1014582.0,158.4208,158.4591,156.9113,157.9718,1014582.0
2020-02-27 12:30:00,165.34,166.76,165.12,166.66,1552746.0,157.9623,159.3189,157.7521,159.2234,1552746.0
2020-02-27 12:40:00,166.65,166.7,165.82,166.65,1055281.0,159.2138,159.2616,158.4208,159.2138,1055281.0
2020-02-27 12:50:00,166.64,167.03,165.5,165.58,1133275.0,159.2042,159.5768,158.1151,158.1915,1133275.0
2020-02-27 13:00:00,165.57,166.22,165.12,166.0,867888.0,158.182,158.803,157.7521,158.5928,867888.0
2020-02-27 13:10:00,165.98,166.49,165.14,165.39,915014.0,158.5737,159.0609,157.7712,158.01,915014.0
2020-02-27 13:20:00,165.35,165.88,164.72,164.81,1087332.0,157.9718,158.4782,157.3699,157.4559,1087332.0
2020-02-27 13:30:00,164.81,165.21,163.83,164.16,1072976.0,157.4559,157.8381,156.5196,156.8349,1072976.0
2020-02-27 13:40:00,164.15,164.49,163.03,164.04,1459842.0,156.8254,157.1502,155.7553,156.7203,1459842.0
2020-02-27 13:50:00,164.07,164.83,163.1,163.44,1314027.0,156.7489,157.475,155.8222,156.147,1314027.0
2020-02-27 14:00:00,163.43,163.66,162.5,162.63,1156124.0,156.1375,156.3572,155.249,155.3732,1156124.0
2020-02-27 14:10:00,162.65,163.36,162.26,162.33,1353902.0,155.3923,156.0706,155.0197,155.0866,1353902.0
2020-02-27 14:20:00,162.32,163.42,162.32,163.22,1028819.0,155.077,156.1279,155.077,155.9369,1028819.0
2020-02-27 14:30:00,163.2,163.22,162.15,162.36,899733.0,155.9177,155.9369,154.9146,155.1152,899733.0
2020-02-27 14:40:00,162.35,162.79,162.07,162.46,852779.0,155.1057,155.526,154.8382,155.2108,852779.0
2020-02-27 14:50:00,162.46,162.64,161.71,161.87,1118046.0,155.2108,155.3827,154.4942,154.6471,1118046.0
2020-02-27 15:00:00,161.88,162.46,161.2,162.41,1608359.0,154.6566,155.2108,154.007,155.163,1608359.0
2020-02-27 15:10:00,162.4,162.71,161.51,161.59,1252271.0,155.1534,155.4496,154.3032,154.3796,1252271.0
2020-02-27 15:20:00,161.6,161.88,161.02,161.03,1195210.0,154.3891,154.6566,153.835,153.8446,1195210.0
2020-02-27 15:30:00,161.03,161.59,160.18,160.21,2035462.0,153.8446,154.3796,153.0325,153.0612,2035462.0
2020-02-27 15:40:00,160.2,161.02,160.0,160.36,2562372.0,153.0516,153.835,152.8605,153.2045,2562372.0
2020-02-27 15:50:00,160.38,160.48,157.98,158.0,6332676.0,153.2236,153.3191,150.9307,150.9498,6332676.0
2020-02-28 09:30:00,152.42,156.54,152.0,156.07,7347144.0,145.6188,149.5549,145.2175,149.1059,7347144.0
2020-02-28 09:40:00,156.07,157.6,154.85,156.16,4018624.0,149.1059,150.5676,147.9403,149.1919,4018624.0
2020-02-28 09:50:00,156.15,156.95,153.73,154.7,3217245.0,149.1823,149.9466,146.8703,147.797,3217245.0
2020-02-28 10:00:00,154.75,155.3,153.64,155.13,2762209.0,147.8448,148.3703,146.7843,148.2078,2762209.0
2020-02-28 10:10:00,155.1,157.02,154.79,156.28,2578233.0,148.1792,150.0135,147.883,149.3065,2578233.0
2020-02-28 10:20:00,156.26,157.2,155.72,155.86,2083275.0,149.2874,150.1855,148.7715,148.9053,2083275.0
2020-02-28 10:30:00,155.86,157.45,155.73,156.38,1689221.0,148.9053,150.4243,148.7811,149.4021,1689221.0
2020-02-28 10:40:00,156.43,157.4,155.92,156.82,1661392.0,149.4498,150.3766,148.9626,149.8224,1661392.0
2020-02-28 10:50:00,156.83,158.6,156.7,158.54,1912678.0,149.832,151.523,149.7078,151.4657,1912678.0
2020-02-28 11:00:00,158.53,158.91,156.0,156.4,1707336.0,151.4561,151.8192,149.039,149.4212,1707336.0
2020-02-28 11:10:00,156.44,158.93,156.37,158.9,1317972.0,149.4594,151.8383,149.3925,151.8096,1317972.0
2020-02-28 11:20:00,158.93,159.72,158.45,159.64,1690766.0,151.8383,152.593,151.3797,152.5166,1690766.0
2020-02-28 11:30:00,159.7,161.3,159.4,161.22,1680156.0,152.5739,154.1025,152.2873,154.0261,1680156.0
2020-02-28 11:40:00,161.18,163.71,159.7,160.18,3047039.0,153.9879,156.405,152.5739,153.0325,3047039.0
2020-02-28 11:50:00,160.19,160.75,158.05,159.34,1921678.0,153.0421,153.5771,150.9975,152.23,1921678.0
2020-02-28 12:00:00,159.31,159.71,158.1,159.42,1185723.0,152.2013,152.5835,151.0453,152.3064,1185723.0
2020-02-28 12:10:00,159.35,159.94,158.7,159.47,1036169.0,152.2395,152.8032,151.6185,152.3542,1036169.0
2020-02-28 12:20:00,159.55,160.83,159.4,160.76,934016.0,152.4306,153.6535,152.2873,153.5866,934016.0
2020-02-28 12:30:00,160.74,162.1,160.54,161.19,1271831.0,153.5675,154.8668,153.3764,153.9974,1271831.0
2020-02-28 12:40:00,161.15,162.0,160.1,160.73,963022.0,153.9592,154.7713,152.9561,153.558,963022.0
2020-02-28 12:50:00,160.72,162.04,160.55,161.93,889162.0,153.5484,154.8095,153.386,154.7044,889162.0
2020-02-28 13:00:00,161.9,162.55,161.43,162.28,1062864.0,154.6758,155.2968,154.2267,155.0388,1062864.0
2020-02-28 13:10:00,162.31,162.35,161.0,161.38,1037565.0,155.0675,155.1057,153.8159,154.179,1037565.0
2020-02-28 13:20:00,161.42,161.55,160.39,160.44,904919.0,154.2172,154.3414,153.2331,153.2809,904919.0
2020-02-28 13:30:00,160.44,160.48,158.38,158.69,1158305.0,153.2809,153.3191,151.3128,151.609,1158305.0
2020-02-28 13:40:00,158.65,158.69,157.12,158.14,1234989.0,151.5708,151.609,150.109,151.0835,1234989.0
2020-02-28 13:50:00,158.13,158.29,157.19,158.03,837193.0,151.074,151.2268,150.1759,150.9784,837193.0
2020-02-28 14:00:00,157.98,158.09,156.57,156.89,1034407.0,150.9307,151.0358,149.5836,149.8893,1034407.0
2020-02-28 14:10:00,156.9,158.36,156.81,158.18,908597.0,149.8989,151.2937,149.8129,151.1217,908597.0
2020-02-28 14:20:00,158.15,159.12,157.66,158.49,798120.0,151.0931,152.0198,150.625,151.4179,798120.0
2020-02-28 14:30:00,158.5,160.33,158.15,159.27,1433775.0,151.4275,153.1758,151.0931,152.1631,1433775.0
2020-02-28 14:40:00,159.29,161.46,159.13,160.59,1386488.0,152.1822,154.2554,152.0294,153.4242,1386488.0
2020-02-28 14:50:00,160.63,161.33,158.93,159.01,1416853.0,153.4624,154.1312,151.8383,151.9147,1416853.0
2020-02-28 15:00:00,159.01,159.36,157.2,157.82,1297648.0,151.9147,152.2491,150.1855,150.7778,1297648.0
2020-02-28 15:10:00,157.77,160.1,157.6,159.75,1279972.0,150.73,152.9561,150.5676,152.6217,1279972.0
2020-02-28 15:20:00,159.76,159.94,157.43,157.46,1342401.0,152.6312,152.8032,150.4052,150.4339,1342401.0
2020-02-28 15:30:00,157.42,158.71,157.4,158.55,1559133.0,150.3957,151.6281,150.3766,151.4752,1559133.0
2020-02-28 15:40:00,158.57,159.65,157.43,159.49,2067658.0,151.4943,152.5262,150.4052,152.3733,2067658.0
2020-02-28 15:50:00,159.49,162.33,158.58,162.11,5072182.0,152.3733,155.0866,151.5039,154.8764,5072182.0
2020-03-02 09:30:00,164.85,166.46,163.73,164.22,4965451.0,157.4941,159.0323,156.4241,156.8922,4965451.0
2020-03-02 09:40:00,164.24,166.57,164.21,165.99,2378216.0,156.9113,159.1374,156.8827,158.5833,2378216.0
2020-03-02 09:50:00,165.98,166.46,165.2,165.23,1663355.0,158.5737,159.0323,157.8285,157.8572,1663355.0
2020-03-02 10:00:00,165.23,165.65,163.37,163.73,1663375.0,157.8572,158.2584,156.0802,156.4241,1663375.0
2020-03-02 10:10:00,163.75,164.89,163.49,163.88,1262416.0,156.4432,157.5323,156.1948,156.5674,1262416.0
2020-03-02 10:20:00,163.86,163.98,162.31,163.39,1243928.0,156.5483,156.6629,155.0675,156.0993,1243928.0
2020-03-02 10:30:00,163.41,164.1,162.58,163.87,1029102.0,156.1184,156.7776,155.3254,156.5579,1029102.0
2020-03-02 10:40:00,163.92,165.32,163.85,165.28,1271683.0,156.6056,157.9431,156.5387,157.9049,1271683.0
2020-03-02 10:50:00,165.26,165.9,164.72,164.78,1469181.0,157.8858,158.4973,157.3699,157.4272,1469181.0
2020-03-02 11:00:00,164.78,165.48,164.4,164.83,1193806.0,157.4272,158.096,157.0642,157.475,1193806.0
2020-03-02 11:10:00,164.83,167.02,164.81,166.27,1419846.0,157.475,159.5673,157.4559,158.8508,1419846.0
2020-03-02 11:20:00,166.26,167.12,166.26,166.93,1366023.0,158.8412,159.6628,158.8412,159.4813,1366023.0
2020-03-02 11:30:00,166.97,167.5,166.35,167.33,1334819.0,159.5195,160.0259,158.9272,159.8635,1334819.0
2020-03-02 11:40:00,167.34,167.75,166.81,167.65,1478668.0,159.873,160.2647,159.3667,160.1692,1478668.0
2020-03-02 11:50:00,167.66,168.53,167.52,168.51,1460754.0,160.1787,161.0099,160.045,160.9908,1460754.0
2020-03-02 12:00:00,168.51,168.67,167.94,168.06,1067516.0,160.9908,161.1437,160.4462,160.5609,1067516.0
2020-03-02 12:10:00,168.06,168.19,166.84,167.23,1012634.0,160.5609,160.6851,159.3953,159.7679,1012634.0
2020-03-02 12:20:00,167.23,167.9,166.93,167.78,829935.0,159.7679,160.408,159.4813,160.2934,829935.0
2020-03-02 12:30:00,167.75,168.47,167.67,168.21,703038.0,160.2647,160.9526,160.1883,160.7042,703038.0
2020-03-02 12:40:00,168.2,168.45,167.68,168.19,733262.0,160.6946,160.9335,160.1978,160.6851,733262.0
2020-03-02 12:50:00,168.21,168.8,167.95,168.65,790338.0,160.7042,161.2679,160.4558,161.1246,790338.0
2020-03-02 13:00:00,168.65,168.75,167.47,167.72,647963.0,161.1246,161.2201,159.9972,160.2361,647963.0
2020-03-02 13:10:00,167.72,168.02,167.11,167.22,563186.0,160.2361,160.5227,159.6533,159.7584,563186.0
2020-03-02 13:20:00,167.22,167.77,166.81,166.97,725456.0,159.7584,160.2838,159.3667,159.5195,725456.0
2020-03-02 13:30:00,166.96,167.71,166.43,167.61,578906.0,159.51,160.2265,159.0036,160.131,578906.0
2020-03-02 13:40:00,167.61,167.9,166.82,167.07,501979.0,160.131,160.408,159.3762,159.6151,501979.0
2020-03-02 13:50:00,167.06,167.4,166.44,167.13,509178.0,159.6055,159.9303,159.0132,159.6724,509178.0
2020-03-02 14:00:00,167.13,167.44,166.65,167.4,616226.0,159.6724,159.9686,159.2138,159.9303,616226.0
2020-03-02 14:10:00,167.39,167.6,166.84,166.87,529497.0,159.9208,160.1214,159.3953,159.424,529497.0
2020-03-02 14:20:00,166.86,167.02,166.08,166.11,793819.0,159.4144,159.5673,158.6692,158.6979,793819.0
2020-03-02 14:30:00,166.09,166.48,165.04,165.12,765023.0,158.6788,159.0514,157.6756,157.7521,765023.0
2020-03-02 14:40:00,165.11,165.65,164.14,165.44,1108521.0,157.7425,158.2584,156.8158,158.0578,1108521.0
2020-03-02 14:50:00,165.41,166.29,165.09,165.58,723104.0,158.0291,158.8699,157.7234,158.1915,723104.0
2020-03-02 15:00:00,165.61,167.08,165.53,166.82,840189.0,158.2202,159.6246,158.1438,159.3762,840189.0
2020-03-02 15:10:00,166.81,167.3,166.34,166.84,778461.0,159.3667,159.8348,158.9176,159.3953,778461.0
2020-03-02 15:20:00,166.9,168.19,166.8,168.1,921695.0,159.4526,160.6851,159.3571,160.5991,921695.0
2020-03-02 15:30:00,168.13,169.07,167.78,169.03,1221836.0,160.6278,161.5258,160.2934,161.4876,1221836.0
2020-03-02 15:40:00,169.02,169.88,168.55,169.77,1710385.0,161.478,162.2997,161.029,162.1946,1710385.0
2020-03-02 15:50:00,169.78,172.92,169.78,172.85,5425941.0,162.2041,165.204,162.2041,165.1371,5425941.0
2020-03-03 09:30:00,173.71,174.0,169.9,170.33,4343327.0,165.9588,166.2358,162.3188,162.7296,4343327.0
2020-03-03 09:40:00,170.34,171.06,169.77,169.98,1827669.0,162.7391,163.427,162.1946,162.3952,1827669.0
2020-03-03 09:50:00,169.95,169.96,168.0,168.81,1827102.0,162.3666,162.3761,160.5036,161.2774,1827102.0
2020-03-03 10:00:00,168.8,175.0,168.67,171.53,3928276.0,161.2679,167.1912,161.1437,163.876,3928276.0
2020-03-03 10:10:00,171.53,171.97,169.64,170.56,2154950.0,163.876,164.2964,162.0704,162.9493,2154950.0
2020-03-03 10:20:00,170.53,172.78,170.46,172.07,1827316.0,162.9207,165.0703,162.8538,164.392,1827316.0
2020-03-03 10:30:00,172.02,172.67,170.87,171.23,1200202.0,164.3442,164.9652,163.2455,163.5894,1200202.0
2020-03-03 10:40:00,171.26,172.28,170.8,171.17,1143970.0,163.6181,164.5926,163.1786,163.5321,1143970.0
2020-03-03 10:50:00,171.17,171.77,170.66,171.7,843401.0,163.5321,164.1053,163.0449,164.0385,843401.0
2020-03-03 11:00:00,171.65,171.91,170.05,170.29,780749.0,163.9907,164.2391,162.4621,162.6914,780749.0
2020-03-03 11:10:00,170.25,170.4,168.95,168.99,1289906.0,162.6532,162.7965,161.4112,161.4494,1289906.0
2020-03-03 11:20:00,169.03,169.6,167.05,167.57,1569052.0,161.4876,162.0322,159.596,160.0928,1569052.0
2020-03-03 11:30:00,167.59,169.32,167.34,169.11,869159.0,160.1119,161.7647,159.873,161.564,869159.0
2020-03-03 11:40:00,169.17,169.61,168.2,168.34,585156.0,161.6214,162.0417,160.6946,160.8284,585156.0
2020-03-03 11:50:00,168.44,170.0,168.33,169.92,639708.0,160.9239,162.4143,160.8188,162.3379,639708.0
2020-03-03 12:00:00,169.91,170.48,169.5,170.35,633640.0,162.3283,162.8729,161.9366,162.7487,633640.0
2020-03-03 12:10:00,170.35,170.45,168.92,169.0,817990.0,162.7487,162.8442,161.3825,161.4589,817990.0
2020-03-03 12:20:00,169.04,169.22,168.01,168.14,605963.0,161.4972,161.6691,160.5131,160.6373,605963.0
2020-03-03 12:30:00,168.15,168.34,167.6,168.2,828033.0,160.6469,160.8284,160.1214,160.6946,828033.0
2020-03-03 12:40:00,168.22,169.06,167.64,168.6,605417.0,160.7137,161.5163,160.1596,161.0768,605417.0
2020-03-03 12:50:00,168.62,168.64,167.5,168.1,423618.0,161.0959,161.115,160.0259,160.5991,423618.0
2020-03-03 13:00:00,168.04,168.06,167.0,167.04,514985.0,160.5418,160.5609,159.5482,159.5864,514985.0
2020-03-03 13:10:00,167.13,167.44,166.01,166.03,752919.0,159.6724,159.9686,158.6024,158.6215,752919.0
2020-03-03 13:20:00,166.18,166.51,164.65,165.7,1022841.0,158.7648,159.0801,157.303,158.3062,1022841.0
2020-03-03 13:30:00,165.69,166.47,165.25,166.38,738215.0,158.2966,159.0418,157.8763,158.9559,738215.0
2020-03-03 13:40:00,166.37,166.42,164.28,164.49,893377.0,158.9463,158.9941,156.9496,157.1502,893377.0
2020-03-03 13:50:00,164.5,165.11,164.0,164.08,1091889.0,157.1597,157.7425,156.6821,156.7585,1091889.0
2020-03-03 14:00:00,164.08,164.54,162.26,162.44,1942284.0,156.7585,157.198,155.0197,155.1917,1942284.0
2020-03-03 14:10:00,162.42,164.48,162.4,163.46,1364487.0,155.1726,157.1406,155.1534,156.1661,1364487.0
2020-03-03 14:20:00,163.46,164.85,163.04,164.67,1271590.0,156.1661,157.4941,155.7649,157.3222,1271590.0
2020-03-03 14:30:00,164.67,165.45,164.15,164.21,1111470.0,157.3222,158.0673,156.8254,156.8827,1111470.0
2020-03-03 14:40:00,164.2,165.42,163.63,165.4,857365.0,156.8731,158.0387,156.3286,158.0196,857365.0
2020-03-03 14:50:00,165.37,165.37,164.45,164.82,1030155.0,157.9909,157.9909,157.112,157.4655,1030155.0
2020-03-03 15:00:00,164.86,166.15,164.58,165.47,1016623.0,157.5037,158.7361,157.2362,158.0865,1016623.0
2020-03-03 15:10:00,165.47,167.35,165.24,166.99,1129502.0,158.0865,159.8826,157.8667,159.5386,1129502.0
2020-03-03 15:20:00,166.98,167.12,165.03,166.92,1137079.0,159.5291,159.6628,157.6661,159.4718,1137079.0
2020-03-03 15:30:00,166.93,166.94,164.19,164.39,1312132.0,159.4813,159.4909,156.8636,157.0546,1312132.0
2020-03-03 15:40:00,164.43,166.43,164.12,165.04,1324197.0,157.0929,159.0036,156.7967,157.6756,1324197.0
2020-03-03 15:50:00,165.05,166.0,163.54,164.38,4742113.0,157.6852,158.5928,156.2426,157.0451,4742113.0
2020-03-04 09:30:00,168.48,169.28,165.94,166.59,3363045.0,160.9621,161.7264,158.5355,159.1565,3363045.0
2020-03-04 09:40:00,166.57,167.85,166.52,167.15,1282631.0,159.1374,160.3603,159.0896,159.6915,1282631.0
2020-03-04 09:50:00,167.16,168.0,166.4,167.36,1321092.0,159.701,160.5036,158.975,159.8921,1321092.0
2020-03-04 10:00:00,167.34,167.75,166.54,167.46,1059359.0,159.873,160.2647,159.1087,159.9877,1059359.0
2020-03-04 10:10:00,167.46,168.17,167.12,168.16,927815.0,159.9877,160.666,159.6628,160.6564,927815.0
2020-03-04 10:20:00,168.15,168.9,167.82,168.52,968942.0,160.6469,161.3634,160.3316,161.0004,968942.0
2020-03-04 10:30:00,168.55,168.59,167.54,167.76,706808.0,161.029,161.0672,160.0641,160.2743,706808.0
2020-03-04 10:40:00,167.75,167.91,167.08,167.48,689243.0,160.2647,160.4176,159.6246,160.0068,689243.0
2020-03-04 10:50:00,167.49,167.66,166.45,166.87,703023.0,160.0163,160.1787,159.0227,159.424,703023.0
2020-03-04 11:00:00,166.89,167.3,166.15,166.46,568401.0,159.4431,159.8348,158.7361,159.0323,568401.0
2020-03-04 11:10:00,166.47,167.45,166.33,167.34,538438.0,159.0418,159.9781,158.9081,159.873,538438.0
2020-03-04 11:20:00,167.34,167.53,166.67,167.49,567512.0,159.873,160.0545,159.2329,160.0163,567512.0
2020-03-04 11:30:00,167.5,167.65,166.54,166.66,662308.0,160.0259,160.1692,159.1087,159.2234,662308.0
2020-03-04 11:40:00,166.65,166.72,165.62,165.7,864348.0,159.2138,159.2807,158.2298,158.3062,864348.0
2020-03-04 11:50:00,165.7,166.54,165.7,166.01,715612.0,158.3062,159.1087,158.3062,158.6024,715612.0
2020-03-04 12:00:00,166.04,166.63,166.03,166.56,534950.0,158.631,159.1947,158.6215,159.1278,534950.0
2020-03-04 12:10:00,166.54,166.91,166.15,166.42,460425.0,159.1087,159.4622,158.7361,158.9941,460425.0
2020-03-04 12:20:00,166.43,166.91,166.22,166.79,465947.0,159.0036,159.4622,158.803,159.3476,465947.0
2020-03-04 12:30:00,166.79,166.93,166.35,166.37,388483.0,159.3476,159.4813,158.9272,158.9463,388483.0
2020-03-04 12:40:00,166.38,167.12,166.25,167.12,451568.0,158.9559,159.6628,158.8317,159.6628,451568.0
2020-03-04 12:50:00,167.13,168.02,166.89,168.02,634778.0,159.6724,160.5227,159.4431,160.5227,634778.0
2020-03-04 13:00:00,168.01,168.36,167.77,168.24,616810.0,160.5131,160.8475,160.2838,160.7329,616810.0
2020-03-04 13:10:00,168.25,168.5,167.95,168.47,572458.0,160.7424,160.9813,160.4558,160.9526,572458.0
2020-03-04 13:20:00,168.49,168.8,168.03,168.09,573562.0,160.9717,161.2679,160.5322,160.5895,573562.0
2020-03-04 13:30:00,168.1,168.37,167.6,167.68,531365.0,160.5991,160.8571,160.1214,160.1978,531365.0
2020-03-04 13:40:00,167.7,168.14,167.69,167.96,486184.0,160.217,160.6373,160.2074,160.4653,486184.0
2020-03-04 13:50:00,167.95,168.29,167.62,167.95,477219.0,160.4558,160.7806,160.1405,160.4558,477219.0
2020-03-04 14:00:00,167.95,168.13,167.3,167.63,568244.0,160.4558,160.6278,159.8348,160.1501,568244.0
2020-03-04 14:10:00,167.62,167.91,167.51,167.77,501145.0,160.1405,160.4176,160.0354,160.2838,501145.0
2020-03-04 14:20:00,167.78,168.64,167.52,168.38,677226.0,160.2934,161.115,160.045,160.8666,677226.0
2020-03-04 14:30:00,168.39,168.49,167.71,167.78,792011.0,160.8762,160.9717,160.2265,160.2934,792011.0
2020-03-04 14:40:00,167.76,168.01,167.39,167.64,486811.0,160.2743,160.5131,159.9208,160.1596,486811.0
2020-03-04 14:50:00,167.69,168.08,167.33,167.87,626505.0,160.2074,160.58,159.8635,160.3794,626505.0
2020-03-04 15:00:00,167.86,168.19,167.57,167.79,581549.0,160.3698,160.6851,160.0928,160.3029,581549.0
2020-03-04 15:10:00,167.79,168.17,167.65,167.92,608092.0,160.3029,160.666,160.1692,160.4271,608092.0
2020-03-04 15:20:00,167.92,168.65,167.92,168.63,828385.0,160.4271,161.1246,160.4271,161.1055,828385.0
2020-03-04 15:30:00,168.65,169.04,168.38,169.04,1268934.0,161.1246,161.4972,160.8666,161.4972,1268934.0
2020-03-04 15:40:00,169.05,169.17,168.42,168.82,1204438.0,161.5067,161.6214,160.9048,161.287,1204438.0
2020-03-04 15:50:00,168.81,170.7,168.77,170.54,5326094.0,161.2774,163.0831,161.2392,162.9302,5326094.0
2020-03-05 09:30:00,166.02,167.48,165.69,167.35,2401773.0,158.6119,160.0068,158.2966,159.8826,2401773.0
2020-03-05 09:40:00,167.3,167.82,166.76,166.94,1320719.0,159.8348,160.3316,159.3189,159.4909,1320719.0
2020-03-05 09:50:00,166.95,167.43,165.99,167.1,1107048.0,159.5004,159.959,158.5833,159.6437,1107048.0
2020-03-05 10:00:00,167.09,167.26,166.43,166.95,762383.0,159.6342,159.7966,159.0036,159.5004,762383.0
2020-03-05 10:10:00,166.95,168.27,166.86,168.26,880063.0,159.5004,160.7615,159.4144,160.752,880063.0
2020-03-05 10:20:00,168.23,168.9,168.01,168.34,857847.0,160.7233,161.3634,160.5131,160.8284,857847.0
2020-03-05 10:30:00,168.36,169.14,168.32,168.51,873311.0,160.8475,161.5927,160.8093,160.9908,873311.0
2020-03-05 10:40:00,168.52,169.43,168.46,169.34,663037.0,161.0004,161.8698,160.943,161.7838,663037.0
2020-03-05 10:50:00,169.33,169.67,168.98,169.06,704822.0,161.7742,162.099,161.4398,161.5163,704822.0
2020-03-05 11:00:00,169.07,169.8,168.78,169.64,720167.0,161.5258,162.2232,161.2488,162.0704,720167.0
2020-03-05 11:10:00,169.62,170.87,169.5,170.76,960004.0,162.0513,163.2455,161.9366,163.1404,960004.0
2020-03-05 11:20:00,170.8,170.87,169.82,170.3,1024449.0,163.1786,163.2455,162.2424,162.7009,1024449.0
2020-03-05 11:30:00,170.32,170.41,169.25,169.26,735117.0,162.72,162.806,161.6978,161.7073,735117.0
2020-03-05 11:40:00,169.27,169.48,168.69,168.93,586274.0,161.7169,161.9175,161.1628,161.3921,586274.0
2020-03-05 11:50:00,168.95,169.11,167.94,168.36,605335.0,161.4112,161.564,160.4462,160.8475,605335.0
2020-03-05 12:00:00,168.37,168.78,167.43,167.55,651423.0,160.8571,161.2488,159.959,160.0736,651423.0
2020-03-05 12:10:00,167.55,167.88,167.16,167.16,658219.0,160.0736,160.3889,159.701,159.701,658219.0
2020-03-05 12:20:00,167.18,167.56,166.88,167.31,618044.0,159.7202,160.0832,159.4335,159.8444,618044.0
2020-03-05 12:30:00,167.3,167.91,167.02,167.09,517112.0,159.8348,160.4176,159.5673,159.6342,517112.0
2020-03-05 12:40:00,167.09,167.18,166.13,167.16,893980.0,159.6342,159.7202,158.717,159.701,893980.0
2020-03-05 12:50:00,167.13,167.23,166.57,166.8,686152.0,159.6724,159.7679,159.1374,159.3571,686152.0
2020-03-05 13:00:00,166.78,167.39,166.62,166.85,720084.0,159.338,159.9208,159.1851,159.4049,720084.0
2020-03-05 13:10:00,166.86,167.28,166.46,166.86,661603.0,159.4144,159.8157,159.0323,159.4144,661603.0
2020-03-05 13:20:00,166.79,167.66,166.61,167.66,559845.0,159.3476,160.1787,159.1756,160.1787,559845.0
2020-03-05 13:30:00,167.66,168.29,167.35,167.55,652983.0,160.1787,160.7806,159.8826,160.0736,652983.0
2020-03-05 13:40:00,167.54,168.31,167.28,168.25,673031.0,160.0641,160.7997,159.8157,160.7424,673031.0
2020-03-05 13:50:00,168.27,168.49,167.47,167.8,559671.0,160.7615,160.9717,159.9972,160.3125,559671.0
2020-03-05 14:00:00,167.78,167.79,166.98,167.27,511990.0,160.2934,160.3029,159.5291,159.8061,511990.0
2020-03-05 14:10:00,167.29,167.89,167.13,167.28,508786.0,159.8252,160.3985,159.6724,159.8157,508786.0
2020-03-05 14:20:00,167.29,167.5,166.6,166.9,528265.0,159.8252,160.0259,159.166,159.4526,528265.0
2020-03-05 14:30:00,166.89,167.9,166.89,167.7,541179.0,159.4431,160.408,159.4431,160.217,541179.0
2020-03-05 14:40:00,167.68,167.97,167.01,167.44,494312.0,160.1978,160.4749,159.5577,159.9686,494312.0
2020-03-05 14:50:00,167.45,167.72,166.86,167.18,555250.0,159.9781,160.2361,159.4144,159.7202,555250.0
2020-03-05 15:00:00,167.21,167.25,166.61,167.0,623217.0,159.7488,159.787,159.1756,159.5482,623217.0
2020-03-05 15:10:00,167.0,167.18,165.81,166.35,894994.0,159.5482,159.7202,158.4113,158.9272,894994.0
2020-03-05 15:20:00,166.35,166.66,165.81,166.13,791748.0,158.9272,159.2234,158.4113,158.717,791748.0
2020-03-05 15:30:00,166.12,167.61,165.77,165.82,1298049.0,158.7075,160.131,158.3731,158.4208,1298049.0
2020-03-05 15:40:00,165.83,166.95,165.69,166.32,1310590.0,158.4304,159.5004,158.2966,158.8985,1310590.0
2020-03-05 15:50:00,166.34,167.52,165.69,166.24,3750813.0,158.9176,160.045,158.2966,158.8221,3750813.0
2020-03-06 09:30:00,162.61,163.11,161.21,161.96,3963140.0,155.3541,155.8318,154.0165,154.7331,3963140.0
2020-03-06 09:40:00,161.98,162.16,160.53,160.56,1800632.0,154.7522,154.9242,153.3669,153.3955,1800632.0
2020-03-06 09:50:00,160.57,160.78,159.67,160.59,1973827.0,153.4051,153.6057,152.5453,153.4242,1973827.0
2020-03-06 10:00:00,160.59,160.84,159.08,159.45,2085732.0,153.4242,153.6631,151.9816,152.3351,2085732.0
2020-03-06 10:10:00,159.43,160.77,159.22,160.11,1617099.0,152.316,153.5962,152.1153,152.9656,1617099.0
2020-03-06 10:20:00,160.1,161.8,160.05,161.67,1505183.0,152.9561,154.5802,152.9083,154.456,1505183.0
2020-03-06 10:30:00,161.66,162.14,160.49,161.79,1697885.0,154.4465,154.905,153.3287,154.5707,1697885.0
2020-03-06 10:40:00,161.79,162.44,161.32,161.95,1221170.0,154.5707,155.1917,154.1216,154.7235,1221170.0
2020-03-06 10:50:00,161.94,162.1,160.93,161.39,1126541.0,154.714,154.8668,153.749,154.1885,1126541.0
2020-03-06 11:00:00,161.4,161.48,160.61,160.86,939753.0,154.1981,154.2745,153.4433,153.6822,939753.0
2020-03-06 11:10:00,160.84,161.2,160.6,160.78,836540.0,153.6631,154.007,153.4338,153.6057,836540.0
2020-03-06 11:20:00,160.78,161.55,160.6,161.35,805715.0,153.6057,154.3414,153.4338,154.1503,805715.0
2020-03-06 11:30:00,161.34,161.98,161.22,161.59,988419.0,154.1407,154.7522,154.0261,154.3796,988419.0
2020-03-06 11:40:00,161.58,161.58,160.26,160.32,784647.0,154.37,154.37,153.1089,153.1663,784647.0
2020-03-06 11:50:00,160.31,160.76,160.12,160.36,598608.0,153.1567,153.5866,152.9752,153.2045,598608.0
2020-03-06 12:00:00,160.36,160.58,159.68,159.75,1017562.0,153.2045,153.4147,152.5548,152.6217,1017562.0
2020-03-06 12:10:00,159.75,160.11,159.5,159.57,850416.0,152.6217,152.9656,152.3828,152.4497,850416.0
2020-03-06 12:20:00,159.57,159.93,159.03,159.11,857408.0,152.4497,152.7937,151.9338,152.0103,857408.0
2020-03-06 12:30:00,159.12,160.38,159.0,159.81,1018378.0,152.0198,153.2236,151.9052,152.679,1018378.0
2020-03-06 12:40:00,159.83,160.49,159.6,160.01,835195.0,152.6981,153.3287,152.4784,152.8701,835195.0
2020-03-06 12:50:00,159.99,160.17,159.54,159.55,733223.0,152.851,153.023,152.4211,152.4306,733223.0
2020-03-06 13:00:00,159.55,160.02,159.48,159.73,752256.0,152.4306,152.8796,152.3637,152.6026,752256.0
2020-03-06 13:10:00,159.73,160.02,159.45,159.7,828853.0,152.6026,152.8796,152.3351,152.5739,828853.0
2020-03-06 13:20:00,159.69,160.78,159.63,160.27,973996.0,152.5644,153.6057,152.507,153.1185,973996.0
2020-03-06 13:30:00,160.29,160.5,159.23,159.64,794674.0,153.1376,153.3382,152.1249,152.5166,794674.0
2020-03-06 13:40:00,159.62,159.97,159.01,159.13,761240.0,152.4975,152.8319,151.9147,152.0294,761240.0
2020-03-06 13:50:00,159.11,159.3,158.76,158.93,805129.0,152.0103,152.1918,151.6759,151.8383,805129.0
2020-03-06 14:00:00,158.92,158.98,158.2,158.34,938693.0,151.8287,151.8861,151.1409,151.2746,938693.0
2020-03-06 14:10:00,158.34,158.54,157.88,158.02,1186152.0,151.2746,151.4657,150.8351,150.9689,1186152.0
2020-03-06 14:20:00,158.01,158.71,157.87,158.41,1007829.0,150.9593,151.6281,150.8256,151.3415,1007829.0
2020-03-06 14:30:00,158.43,158.59,156.73,156.86,1376456.0,151.3606,151.5135,149.7364,149.8606,1376456.0
2020-03-06 14:40:00,156.87,157.48,156.71,156.73,1132104.0,149.8702,150.453,149.7173,149.7364,1132104.0
2020-03-06 14:50:00,156.73,157.55,156.56,157.04,1110548.0,149.7364,150.5199,149.574,150.0326,1110548.0
2020-03-06 15:00:00,157.03,157.37,156.0,156.07,1501736.0,150.0231,150.3479,149.039,149.1059,1501736.0
2020-03-06 15:10:00,156.09,158.44,156.01,158.23,1958862.0,149.125,151.3701,149.0486,151.1695,1958862.0
2020-03-06 15:20:00,158.23,159.03,157.98,158.16,1964969.0,151.1695,151.9338,150.9307,151.1026,1964969.0
2020-03-06 15:30:00,158.14,159.81,157.82,158.55,2141029.0,151.0835,152.679,150.7778,151.4752,2141029.0
2020-03-06 15:40:00,158.57,160.25,158.43,160.18,1862432.0,151.4943,153.0994,151.3606,153.0325,1862432.0
2020-03-06 15:50:00,160.18,163.03,159.15,161.57,4602605.0,153.0325,155.7553,152.0485,154.3605,4602605.0
2020-03-09 09:30:00,150.77,151.43,150.0,150.47,3118377.0,144.0424,144.6729,143.3068,143.7558,3118377.0
2020-03-09 09:40:00,150.5,151.55,150.49,150.91,826224.0,143.7844,144.7876,143.7749,144.1761,826224.0
2020-03-09 09:50:00,150.64,156.93,150.48,155.11,3867932.0,143.9182,149.9275,143.7653,148.1887,3867932.0
2020-03-09 10:00:00,155.14,157.75,154.0,157.48,2647680.0,148.2174,150.7109,147.1283,150.453,2647680.0
2020-03-09 10:10:00,157.46,157.74,155.75,157.27,2181692.0,150.4339,150.7014,148.8002,150.2524,2181692.0
2020-03-09 10:20:00,157.25,157.41,153.48,154.36,2070480.0,150.2332,150.3861,146.6315,147.4722,2070480.0
2020-03-09 10:30:00,154.3,155.0,153.92,154.97,1424014.0,147.4149,148.0836,147.0518,148.055,1424014.0
2020-03-09 10:40:00,154.97,155.5,154.02,154.17,1055088.0,148.055,148.5613,147.1474,147.2907,1055088.0
2020-03-09 10:50:00,154.18,155.15,153.75,154.32,1240982.0,147.3002,148.227,146.8894,147.434,1240982.0
2020-03-09 11:00:00,154.31,155.35,154.31,154.79,1222479.0,147.4244,148.418,147.4244,147.883,1222479.0
2020-03-09 11:10:00,154.78,157.0,154.72,156.56,1416991.0,147.8735,149.9944,147.8161,149.574,1416991.0
2020-03-09 11:20:00,156.56,156.84,155.41,155.54,1189843.0,149.574,149.8415,148.4754,148.5995,1189843.0
2020-03-09 11:30:00,155.53,157.01,155.05,156.61,1124438.0,148.59,150.004,148.1314,149.6218,1124438.0
2020-03-09 11:40:00,156.6,157.43,156.04,157.22,969116.0,149.6123,150.4052,149.0772,150.2046,969116.0
2020-03-09 11:50:00,157.25,157.34,156.23,156.49,831896.0,150.2332,150.3192,149.2588,149.5072,831896.0
2020-03-09 12:00:00,156.49,157.33,155.73,157.07,803599.0,149.5072,150.3097,148.7811,150.0613,803599.0
2020-03-09 12:10:00,157.07,157.26,156.02,156.38,667473.0,150.0613,150.2428,149.0581,149.4021,667473.0
2020-03-09 12:20:00,156.35,156.74,155.72,155.78,669671.0,149.3734,149.746,148.7715,148.8288,669671.0
2020-03-09 12:30:00,155.78,156.41,155.0,155.59,834847.0,148.8288,149.4307,148.0836,148.6473,834847.0
2020-03-09 12:40:00,155.6,155.95,154.36,154.66,823402.0,148.6569,148.9913,147.4722,147.7588,823402.0
2020-03-09 12:50:00,154.69,155.36,154.48,154.9,647003.0,147.7875,148.4276,147.5868,147.9881,647003.0
2020-03-09 13:00:00,154.98,155.68,154.14,154.42,656674.0,148.0645,148.7333,147.262,147.5295,656674.0
2020-03-09 13:10:00,154.4,155.34,154.33,154.77,622038.0,147.5104,148.4085,147.4435,147.8639,622038.0
2020-03-09 13:20:00,154.76,154.88,154.16,154.28,649564.0,147.8544,147.969,147.2811,147.3958,649564.0
2020-03-09 13:30:00,154.29,154.3,153.1,153.15,730054.0,147.4053,147.4149,146.2684,146.3162,730054.0
2020-03-09 13:40:00,153.14,153.61,152.39,153.1,968570.0,146.3066,146.7557,145.5901,146.2684,968570.0
2020-03-09 13:50:00,153.11,153.16,152.05,152.5,858671.0,146.278,146.3257,145.2653,145.6952,858671.0
2020-03-09 14:00:00,152.54,152.81,151.57,151.81,1068894.0,145.7334,145.9914,144.8067,145.036,1068894.0
2020-03-09 14:10:00,151.8,153.89,151.67,153.36,923773.0,145.0264,147.0232,144.9022,146.5168,923773.0
2020-03-09 14:20:00,153.39,153.86,152.01,152.08,730025.0,146.5455,146.9945,145.2271,145.2939,730025.0
2020-03-09 14:30:00,152.06,153.09,151.46,152.78,1009555.0,145.2748,146.2589,144.7016,145.9627,1009555.0
2020-03-09 14:40:00,152.74,152.91,151.32,152.0,1065085.0,145.9245,146.0869,144.5679,145.2175,1065085.0
2020-03-09 14:50:00,152.02,153.98,152.01,153.05,1154238.0,145.2366,147.1092,145.2271,146.2207,1154238.0
2020-03-09 15:00:00,153.08,154.36,152.61,153.44,1085278.0,146.2493,147.4722,145.8003,146.5933,1085278.0
2020-03-09 15:10:00,153.48,153.71,152.25,152.89,1097445.0,146.6315,146.8512,145.4564,146.0678,1097445.0
2020-03-09 15:20:00,152.9,154.9,152.68,153.73,1375255.0,146.0774,147.9881,145.8672,146.8703,1375255.0
2020-03-09 15:30:00,153.73,154.94,152.97,154.55,1599399.0,146.8703,148.0263,146.1442,147.6537,1599399.0
2020-03-09 15:40:00,154.57,154.84,153.5,154.03,1908181.0,147.6728,147.9308,146.6506,147.1569,1908181.0
2020-03-09 15:50:00,153.99,154.07,150.5,150.62,5491621.0,147.1187,147.1951,143.7844,143.8991,5491621.0
2020-03-10 09:30:00,158.12,158.3,155.47,155.98,3568933.0,151.0644,151.2364,148.5327,149.0199,3568933.0
2020-03-10 09:40:00,156.0,156.72,155.38,156.3,1317867.0,149.039,149.7269,148.4467,149.3256,1317867.0
2020-03-10 09:50:00,156.33,157.12,155.75,156.86,1407783.0,149.3543,150.109,148.8002,149.8606,1407783.0
2020-03-10 10:00:00,156.84,158.29,156.51,158.18,1370479.0,149.8415,151.2268,149.5263,151.1217,1370479.0
2020-03-10 10:10:00,158.17,159.01,158.06,158.45,1059005.0,151.1122,151.9147,151.0071,151.3797,1059005.0
2020-03-10 10:20:00,158.48,159.0,157.8,157.87,996979.0,151.4084,151.9052,150.7587,150.8256,996979.0
2020-03-10 10:30:00,157.9,158.22,157.73,157.86,1140360.0,150.8542,151.16,150.6918,150.816,1140360.0
2020-03-10 10:40:00,157.91,158.05,155.5,155.65,1192713.0,150.8638,150.9975,148.5613,148.7046,1192713.0
2020-03-10 10:50:00,155.66,156.07,154.77,154.79,1202665.0,148.7142,149.1059,147.8639,147.883,1202665.0
2020-03-10 11:00:00,154.78,156.19,154.1,156.05,1145115.0,147.8735,149.2205,147.2238,149.0868,1145115.0
2020-03-10 11:10:00,156.03,156.06,154.09,154.28,1007749.0,149.0677,149.0963,147.2143,147.3958,1007749.0
2020-03-10 11:20:00,154.28,154.58,152.92,153.12,1211717.0,147.3958,147.6824,146.0965,146.2875,1211717.0
2020-03-10 11:30:00,153.2,153.76,152.58,153.59,1306115.0,146.364,146.899,145.7716,146.7366,1306115.0
2020-03-10 11:40:00,153.7,155.6,153.02,154.7,1257131.0,146.8417,148.6569,146.192,147.797,1257131.0
2020-03-10 11:50:00,154.65,155.0,153.18,153.94,976560.0,147.7493,148.0836,146.3449,147.0709,976560.0
2020-03-10 12:00:00,153.95,155.79,153.95,155.31,939855.0,147.0805,148.8384,147.0805,148.3798,939855.0
2020-03-10 12:10:00,155.3,156.94,155.29,156.63,1097865.0,148.3703,149.9371,148.3607,149.6409,1097865.0
2020-03-10 12:20:00,156.68,156.87,155.63,155.67,741466.0,149.6887,149.8702,148.6855,148.7237,741466.0
2020-03-10 12:30:00,155.66,155.84,154.75,155.35,733202.0,148.7142,148.8862,147.8448,148.418,733202.0
2020-03-10 12:40:00,155.42,156.29,154.75,155.6,708685.0,148.4849,149.3161,147.8448,148.6569,708685.0
2020-03-10 12:50:00,155.64,156.67,155.28,155.69,559710.0,148.6951,149.6791,148.3512,148.7429,559710.0
2020-03-10 13:00:00,155.71,155.94,154.51,155.82,895785.0,148.762,148.9817,147.6155,148.8671,895785.0
2020-03-10 13:10:00,155.81,156.6,155.15,156.16,899938.0,148.8575,149.6123,148.227,149.1919,899938.0
2020-03-10 13:20:00,156.18,157.06,155.91,156.19,809174.0,149.211,150.0517,148.953,149.2205,809174.0
2020-03-10 13:30:00,156.21,156.65,155.21,155.86,1018014.0,149.2397,149.66,148.2843,148.9053,1018014.0
2020-03-10 13:40:00,155.88,156.17,154.65,154.89,704735.0,148.9244,149.2014,147.7493,147.9786,704735.0
2020-03-10 13:50:00,154.87,155.29,154.08,154.59,673303.0,147.9594,148.3607,147.2047,147.6919,673303.0
2020-03-10 14:00:00,154.64,154.88,153.41,154.81,866713.0,147.7397,147.969,146.5646,147.9021,866713.0
2020-03-10 14:10:00,154.76,155.4,154.31,154.86,813930.0,147.8544,148.4658,147.4244,147.9499,813930.0
2020-03-10 14:20:00,154.92,155.8,154.02,155.58,818191.0,148.0072,148.8479,147.1474,148.6378,818191.0
2020-03-10 14:30:00,155.57,156.52,155.3,155.99,804899.0,148.6282,149.5358,148.3703,149.0295,804899.0
2020-03-10 14:40:00,155.97,158.07,155.85,157.91,1229524.0,149.0104,151.0167,148.8957,150.8638,1229524.0
2020-03-10 14:50:00,157.95,157.99,156.68,157.21,863649.0,150.902,150.9402,149.6887,150.195,863649.0
2020-03-10 15:00:00,157.21,157.9,156.79,157.28,1136460.0,150.195,150.8542,149.7938,150.2619,1136460.0
2020-03-10 15:10:00,157.27,158.94,157.24,158.83,1176368.0,150.2524,151.8478,150.2237,151.7427,1176368.0
2020-03-10 15:20:00,158.78,159.25,157.65,157.78,1341593.0,151.695,152.144,150.6154,150.7396,1341593.0
2020-03-10 15:30:00,157.77,158.81,157.14,158.68,1346312.0,150.73,151.7236,150.1282,151.5994,1346312.0
2020-03-10 15:40:00,158.68,159.27,158.11,159.14,1625939.0,151.5994,152.1631,151.0549,152.0389,1625939.0
2020-03-10 15:50:00,159.13,161.03,158.62,161.03,5359393.0,152.0294,153.8446,151.5421,153.8446,5359393.0
2020-03-11 09:30:00,157.22,157.7,155.39,155.54,2621721.0,150.2046,150.6632,148.4562,148.5995,2621721.0
2020-03-11 09:40:00,155.54,156.76,155.01,155.66,1712808.0,148.5995,149.7651,148.0932,148.7142,1712808.0
2020-03-11 09:50:00,155.65,156.67,155.48,156.64,1046633.0,148.7046,149.6791,148.5422,149.6505,1046633.0
2020-03-11 10:00:00,156.63,157.24,156.06,156.89,987607.0,149.6409,150.2237,149.0963,149.8893,987607.0
2020-03-11 10:10:00,156.91,157.23,156.34,156.57,837471.0,149.9084,150.2141,149.3639,149.5836,837471.0
2020-03-11 10:20:00,156.55,156.68,155.33,155.39,1060327.0,149.5645,149.6887,148.3989,148.4562,1060327.0
2020-03-11 10:30:00,155.37,156.0,154.96,155.01,977435.0,148.4371,149.039,148.0454,148.0932,977435.0
2020-03-11 10:40:00,154.98,155.4,154.58,154.73,881493.0,148.0645,148.4658,147.6824,147.8257,881493.0
2020-03-11 10:50:00,154.77,155.6,154.55,155.2,791232.0,147.8639,148.6569,147.6537,148.2747,791232.0
2020-03-11 11:00:00,155.19,155.69,154.83,155.4,802537.0,148.2652,148.7429,147.9212,148.4658,802537.0
2020-03-11 11:10:00,155.4,155.49,154.32,154.5,694223.0,148.4658,148.5518,147.434,147.606,694223.0
2020-03-11 11:20:00,154.5,154.64,153.94,154.14,797605.0,147.606,147.7397,147.0709,147.262,797605.0
2020-03-11 11:30:00,154.19,154.86,154.05,154.7,697183.0,147.3098,147.9499,147.176,147.797,697183.0
2020-03-11 11:40:00,154.68,154.85,154.06,154.4,600913.0,147.7779,147.9403,147.1856,147.5104,600913.0
2020-03-11 11:50:00,154.43,154.94,154.17,154.86,643674.0,147.5391,148.0263,147.2907,147.9499,643674.0
2020-03-11 12:00:00,154.89,155.57,154.44,155.53,660849.0,147.9786,148.6282,147.5486,148.59,660849.0
2020-03-11 12:10:00,155.53,156.72,155.41,156.49,985211.0,148.59,149.7269,148.4754,149.5072,985211.0
2020-03-11 12:20:00,156.5,156.65,155.41,155.55,841004.0,149.5167,149.66,148.4754,148.6091,841004.0
2020-03-11 12:30:00,155.55,155.87,154.79,154.89,519766.0,148.6091,148.9148,147.883,147.9786,519766.0
2020-03-11 12:40:00,154.9,155.14,153.79,153.97,916668.0,147.9881,148.2174,146.9276,147.0996,916668.0
2020-03-11 12:50:00,154.0,154.54,153.65,154.02,660856.0,147.1283,147.6442,146.7939,147.1474,660856.0
2020-03-11 13:00:00,154.03,154.06,152.93,153.04,949270.0,147.1569,147.1856,146.106,146.2111,949270.0
2020-03-11 13:10:00,153.05,153.92,152.95,153.73,689859.0,146.2207,147.0518,146.1251,146.8703,689859.0
2020-03-11 13:20:00,153.68,154.15,153.35,154.1,615201.0,146.8225,147.2716,146.5073,147.2238,615201.0
2020-03-11 13:30:00,154.11,154.25,153.57,153.72,528926.0,147.2334,147.3671,146.7175,146.8608,528926.0
2020-03-11 13:40:00,153.72,154.47,153.23,154.16,718347.0,146.8608,147.5773,146.3926,147.2811,718347.0
2020-03-11 13:50:00,154.19,154.47,153.52,154.18,572381.0,147.3098,147.5773,146.6697,147.3002,572381.0
2020-03-11 14:00:00,154.21,154.6,153.51,153.63,944768.0,147.3289,147.7015,146.6601,146.7748,944768.0
2020-03-11 14:10:00,153.65,154.07,153.2,153.24,762692.0,146.7939,147.1951,146.364,146.4022,762692.0
2020-03-11 14:20:00,153.26,153.35,152.5,152.95,1054535.0,146.4213,146.5073,145.6952,146.1251,1054535.0
2020-03-11 14:30:00,152.96,153.41,152.32,152.51,1430256.0,146.1347,146.5646,145.5232,145.7048,1430256.0
2020-03-11 14:40:00,152.49,153.53,152.41,152.66,923165.0,145.6856,146.6792,145.6092,145.8481,923165.0
2020-03-11 14:50:00,152.69,153.41,152.54,152.72,715203.0,145.8767,146.5646,145.7334,145.9054,715203.0
2020-03-11 15:00:00,152.76,153.18,151.68,151.92,1222762.0,145.9436,146.3449,144.9118,145.1411,1222762.0
2020-03-11 15:10:00,151.92,152.5,151.5,152.36,1264031.0,145.1411,145.6952,144.7398,145.5614,1264031.0
2020-03-11 15:20:00,152.38,152.72,151.15,152.51,1426220.0,145.5806,145.9054,144.4054,145.7048,1426220.0
2020-03-11 15:30:00,152.46,155.27,152.12,154.75,1913314.0,145.657,148.3416,145.3322,147.8448,1913314.0
2020-03-11 15:40:00,154.77,155.72,153.55,154.48,1832862.0,147.8639,148.7715,146.6983,147.5868,1832862.0
2020-03-11 15:50:00,154.47,155.21,152.86,153.56,4245593.0,147.5773,148.2843,146.0391,146.7079,4245593.0
2020-03-12 09:30:00,145.85,149.93,143.8,143.93,4930540.0,139.3419,143.2399,137.3834,137.5076,4930540.0
2020-03-12 09:40:00,143.93,143.93,143.93,143.93,0.0,137.5076,137.5076,137.5076,137.5076,0.0
2020-03-12 09:50:00,143.0,147.92,141.59,147.26,4227463.0,136.6191,141.3196,135.272,140.689,4227463.0
2020-03-12 10:00:00,147.25,147.3,143.55,144.2,2794849.0,140.6795,140.7272,137.1446,137.7656,2794849.0
2020-03-12 10:10:00,144.2,147.0,143.53,145.03,2327088.0,137.7656,140.4406,137.1255,138.5585,2327088.0
2020-03-12 10:20:00,145.06,147.21,144.21,145.36,2152449.0,138.5872,140.6412,137.7751,138.8738,2152449.0
2020-03-12 10:30:00,145.42,146.23,144.68,145.02,1798084.0,138.9311,139.705,138.2241,138.549,1798084.0
2020-03-12 10:40:00,144.99,146.18,144.57,145.73,1561080.0,138.5203,139.6572,138.119,139.2273,1561080.0
2020-03-12 10:50:00,145.84,147.51,145.55,146.52,1438746.0,139.3324,140.9279,139.0553,139.982,1438746.0
2020-03-12 11:00:00,146.56,146.6,145.02,145.05,1326630.0,140.0203,140.0585,138.549,138.5776,1326630.0
2020-03-12 11:10:00,145.03,145.08,143.3,143.99,1507445.0,138.5585,138.6063,136.9057,137.5649,1507445.0
2020-03-12 11:20:00,143.9,144.39,143.11,143.24,1270238.0,137.4789,137.9471,136.7242,136.8484,1270238.0
2020-03-12 11:30:00,143.23,143.75,141.89,142.22,1522379.0,136.8388,137.3356,135.5586,135.8739,1522379.0
2020-03-12 11:40:00,142.19,143.1,142.0,142.57,1096851.0,135.8452,136.7146,135.6637,136.2083,1096851.0
2020-03-12 11:50:00,142.56,143.81,141.74,143.23,1397106.0,136.1987,137.393,135.4153,136.8388,1397106.0
2020-03-12 12:00:00,143.2,143.26,141.63,141.67,1186207.0,136.8102,136.8675,135.3102,135.3485,1186207.0
2020-03-12 12:10:00,141.68,143.21,141.07,142.81,1452158.0,135.358,136.8197,134.7752,136.4376,1452158.0
2020-03-12 12:20:00,142.79,144.79,142.73,143.71,1493682.0,136.4185,138.3292,136.3612,137.2974,1493682.0
2020-03-12 12:30:00,143.71,144.95,143.15,144.69,1244444.0,137.2974,138.4821,136.7624,138.2337,1244444.0
2020-03-12 12:40:00,144.67,144.77,143.0,143.52,1048025.0,138.2146,138.3101,136.6191,137.1159,1048025.0
2020-03-12 12:50:00,143.52,149.93,143.47,148.06,2041753.0,137.1159,143.2399,137.0681,141.4533,2041753.0
2020-03-12 13:00:00,148.06,153.47,147.01,149.52,2484886.0,141.4533,146.6219,140.4502,142.8482,2484886.0
2020-03-12 13:10:00,149.49,150.12,145.0,148.08,1414317.0,142.8195,143.4214,138.5299,141.4724,1414317.0
2020-03-12 13:20:00,148.08,149.36,147.02,148.15,991061.0,141.4724,142.6953,140.4597,141.5393,991061.0
2020-03-12 13:30:00,148.14,149.2,144.36,144.46,981660.0,141.5297,142.5425,137.9184,138.014,981660.0
2020-03-12 13:40:00,144.4,146.56,143.91,146.47,991319.0,137.9566,140.0203,137.4885,139.9343,991319.0
2020-03-12 13:50:00,146.43,147.4,144.94,147.26,848051.0,139.8961,140.8228,138.4725,140.689,848051.0
2020-03-12 14:00:00,147.25,147.88,144.8,145.56,916707.0,140.6795,141.2814,138.3388,139.0649,916707.0
2020-03-12 14:10:00,145.55,145.94,143.92,144.14,935462.0,139.0553,139.4279,137.4981,137.7082,935462.0
2020-03-12 14:20:00,144.12,144.63,143.28,144.07,997789.0,137.6891,138.1764,136.8866,137.6414,997789.0
2020-03-12 14:30:00,144.03,144.38,142.91,143.32,969217.0,137.6031,137.9375,136.5331,136.9248,969217.0
2020-03-12 14:40:00,143.29,145.98,143.04,145.98,1060324.0,136.8962,139.4661,136.6573,139.4661,1060324.0
2020-03-12 14:50:00,145.97,146.4,143.13,143.17,1370491.0,139.4566,139.8674,136.7433,136.7815,1370491.0
2020-03-12 15:00:00,143.24,144.0,142.33,143.05,1402592.0,136.8484,137.5745,135.979,136.6669,1402592.0
2020-03-12 15:10:00,143.08,144.47,141.82,142.11,1938631.0,136.6955,138.0235,135.4918,135.7688,1938631.0
2020-03-12 15:20:00,142.24,142.33,141.26,141.3,1754937.0,135.893,135.979,134.9567,134.995,1754937.0
2020-03-12 15:30:00,141.26,142.2,141.05,142.12,1800691.0,134.9567,135.8548,134.7561,135.7784,1800691.0
2020-03-12 15:40:00,142.13,144.2,141.82,143.3,2505311.0,135.7879,137.7656,135.4918,136.9057,2505311.0
2020-03-12 15:50:00,143.19,145.16,138.58,138.76,6472945.0,136.8006,138.6827,132.3963,132.5683,6472945.0
2020-03-13 09:30:00,147.54,148.67,145.08,145.12,4936211.0,140.9565,142.0361,138.6063,138.6445,4936211.0
2020-03-13 09:40:00,145.15,146.31,144.07,144.94,2950907.0,138.6732,139.7814,137.6414,138.4725,2950907.0
2020-03-13 09:50:00,144.89,144.98,143.0,144.67,2309105.0,138.4248,138.5108,136.6191,138.2146,2309105.0
2020-03-13 10:00:00,144.64,146.65,144.07,145.67,2270540.0,138.1859,140.1062,137.6414,139.17,2270540.0
2020-03-13 10:10:00,145.66,147.49,145.16,147.06,1806133.0,139.1604,140.9088,138.6827,140.4979,1806133.0
2020-03-13 10:20:00,147.12,147.78,146.45,146.73,1812797.0,140.5553,141.1858,139.9152,140.1827,1812797.0
2020-03-13 10:30:00,146.77,147.12,145.02,145.44,1401364.0,140.2209,140.5553,138.549,138.9502,1401364.0
2020-03-13 10:40:00,145.45,145.45,144.24,144.78,1343002.0,138.9598,138.9598,137.8038,138.3197,1343002.0
2020-03-13 10:50:00,144.76,145.19,143.0,143.17,1421495.0,138.3006,138.7114,136.6191,136.7815,1421495.0
2020-03-13 11:00:00,143.13,145.09,143.12,144.95,1416088.0,136.7433,138.6158,136.7338,138.4821,1416088.0
2020-03-13 11:10:00,144.96,145.4,143.53,143.92,1189046.0,138.4916,138.912,137.1255,137.4981,1189046.0
2020-03-13 11:20:00,143.88,144.49,142.22,142.23,1068904.0,137.4598,138.0426,135.8739,135.8835,1068904.0
2020-03-13 11:30:00,142.27,142.95,141.46,141.89,1455165.0,135.9217,136.5713,135.1478,135.5586,1455165.0
2020-03-13 11:40:00,141.9,142.22,140.73,140.87,1246570.0,135.5682,135.8739,134.4504,134.5841,1246570.0
2020-03-13 11:50:00,140.84,145.11,140.81,144.37,2051886.0,134.5555,138.635,134.5268,137.928,2051886.0
2020-03-13 12:00:00,144.33,144.89,142.4,142.94,1372947.0,137.8898,138.4248,136.0459,136.5618,1372947.0
2020-03-13 12:10:00,142.88,144.1,142.46,143.41,943288.0,136.5045,137.67,136.1032,137.0108,943288.0
2020-03-13 12:20:00,143.45,143.69,142.41,143.1,790135.0,137.049,137.2783,136.0554,136.7146,790135.0
2020-03-13 12:30:00,143.08,145.47,143.0,144.92,1048674.0,136.6955,138.9789,136.6191,138.4534,1048674.0
2020-03-13 12:40:00,144.94,146.03,144.83,145.88,1159850.0,138.4725,139.5139,138.3674,139.3706,1159850.0
2020-03-13 12:50:00,145.87,146.52,144.78,144.9,1217411.0,139.361,139.982,138.3197,138.4343,1217411.0
2020-03-13 13:00:00,144.93,145.2,143.74,144.16,833746.0,138.463,138.7209,137.3261,137.7273,833746.0
2020-03-13 13:10:00,144.14,145.15,143.52,145.06,687958.0,137.7082,138.6732,137.1159,138.5872,687958.0
2020-03-13 13:20:00,145.11,146.97,144.99,146.8,906942.0,138.635,140.412,138.5203,140.2495,906942.0
2020-03-13 13:30:00,146.77,147.43,145.43,146.34,1371153.0,140.2209,140.8514,138.9407,139.8101,1371153.0
2020-03-13 13:40:00,146.32,147.21,146.09,147.02,881873.0,139.791,140.6412,139.5712,140.4597,881873.0
2020-03-13 13:50:00,147.03,147.47,146.06,146.65,776562.0,140.4693,140.8896,139.5426,140.1062,776562.0
2020-03-13 14:00:00,146.63,146.66,144.04,145.12,1104045.0,140.0871,140.1158,137.6127,138.6445,1104045.0
2020-03-13 14:10:00,145.06,145.79,144.7,144.97,968031.0,138.5872,139.2846,138.2432,138.5012,968031.0
2020-03-13 14:20:00,144.99,145.67,144.08,144.18,782108.0,138.5203,139.17,137.6509,137.7465,782108.0
2020-03-13 14:30:00,144.17,144.84,143.4,143.42,979714.0,137.7369,138.377,137.0013,137.0204,979714.0
2020-03-13 14:40:00,143.48,145.25,143.1,144.59,1067987.0,137.0777,138.7687,136.7146,138.1382,1067987.0
2020-03-13 14:50:00,144.58,145.16,144.12,144.7,927520.0,138.1286,138.6827,137.6891,138.2432,927520.0
2020-03-13 15:00:00,144.64,146.1,144.38,145.35,1135216.0,138.1859,139.5808,137.9375,138.8642,1135216.0
2020-03-13 15:10:00,145.37,145.9,144.18,145.72,1066327.0,138.8834,139.3897,137.7465,139.2177,1066327.0
2020-03-13 15:20:00,145.72,146.34,145.25,145.75,1108021.0,139.2177,139.8101,138.7687,139.2464,1108021.0
2020-03-13 15:30:00,145.68,146.5,141.99,145.96,1999951.0,139.1795,139.9629,135.6542,139.447,1999951.0
2020-03-13 15:40:00,145.94,149.77,145.1,149.53,2945169.0,139.4279,143.087,138.6254,142.8577,2945169.0
2020-03-13 15:50:00,149.51,161.91,149.51,158.85,9307487.0,142.8386,154.6853,142.8386,151.7619,9307487.0
2020-03-16 09:30:00,140.07,140.82,139.7,140.02,33392.0,133.8198,134.5364,133.4664,133.7721,33392.0
2020-03-16 09:40:00,138.15,139.9,137.49,138.52,4119461.0,131.9855,133.6574,131.355,132.339,4119461.0
2020-03-16 09:50:00,138.51,144.2,138.4,142.53,3955629.0,132.3295,137.7656,132.2244,136.1701,3955629.0
2020-03-16 10:00:00,142.51,143.58,141.25,143.31,2294415.0,136.151,137.1732,134.9472,136.9153,2294415.0
2020-03-16 10:10:00,143.31,143.89,142.05,142.52,1877449.0,136.9153,137.4694,135.7115,136.1605,1877449.0
2020-03-16 10:20:00,142.51,144.99,142.04,143.7,1896549.0,136.151,138.5203,135.7019,137.2879,1896549.0
2020-03-16 10:30:00,143.69,147.77,143.58,147.72,2123171.0,137.2783,141.1763,137.1732,141.1285,2123171.0
2020-03-16 10:40:00,147.72,147.75,145.77,146.17,1708958.0,141.1285,141.1572,139.2655,139.6477,1708958.0
2020-03-16 10:50:00,146.19,147.09,145.0,145.64,1361228.0,139.6668,140.5266,138.5299,139.1413,1361228.0
2020-03-16 11:00:00,145.53,147.26,145.43,147.18,1229755.0,139.0362,140.689,138.9407,140.6126,1229755.0
2020-03-16 11:10:00,147.2,148.97,147.05,148.85,1853300.0,140.6317,142.3227,140.4884,142.2081,1853300.0
2020-03-16 11:20:00,148.88,149.35,147.5,147.95,1587289.0,142.2367,142.6858,140.9183,141.3482,1587289.0
2020-03-16 11:30:00,147.98,148.34,145.39,147.07,1191765.0,141.3769,141.7208,138.9025,140.5075,1191765.0
2020-03-16 11:40:00,147.04,147.5,145.1,145.74,1237209.0,140.4788,140.9183,138.6254,139.2368,1237209.0
2020-03-16 11:50:00,145.74,146.17,145.0,146.07,1018317.0,139.2368,139.6477,138.5299,139.5521,1018317.0
2020-03-16 12:00:00,146.05,146.62,145.0,145.52,1097075.0,139.533,140.0776,138.5299,139.0267,1097075.0
2020-03-16 12:10:00,145.5,145.7,143.56,143.56,1042758.0,139.0076,139.1986,137.1541,137.1541,1042758.0
2020-03-16 12:20:00,143.56,145.07,143.52,144.27,1178908.0,137.1541,138.5967,137.1159,137.8324,1178908.0
2020-03-16 12:30:00,144.28,145.97,144.03,145.2,926705.0,137.842,139.4566,137.6031,138.7209,926705.0
2020-03-16 12:40:00,145.2,145.55,144.21,144.34,631888.0,138.7209,139.0553,137.7751,137.8993,631888.0
2020-03-16 12:50:00,144.38,144.4,142.45,142.51,961118.0,137.9375,137.9566,136.0936,136.151,961118.0
2020-03-16 13:00:00,142.5,143.15,141.31,141.8,1088380.0,136.1414,136.7624,135.0045,135.4727,1088380.0
2020-03-16 13:10:00,141.86,143.69,141.55,142.59,1107461.0,135.53,137.2783,135.2338,136.2274,1107461.0
2020-03-16 13:20:00,142.59,143.31,142.1,142.36,778467.0,136.2274,136.9153,135.7593,136.0077,778467.0
2020-03-16 13:30:00,142.37,142.4,140.99,141.33,1165999.0,136.0172,136.0459,134.6988,135.0236,1165999.0
2020-03-16 13:40:00,141.33,141.34,140.41,140.62,1020132.0,135.0236,135.0332,134.1447,134.3453,1020132.0
2020-03-16 13:50:00,140.62,141.58,140.22,140.78,980879.0,134.3453,135.2625,133.9632,134.4982,980879.0
2020-03-16 14:00:00,140.76,141.36,140.2,140.31,956363.0,134.4791,135.0523,133.944,134.0491,956363.0
2020-03-16 14:10:00,140.3,141.04,140.05,140.11,896508.0,134.0396,134.7466,133.8007,133.8581,896508.0
2020-03-16 14:20:00,140.11,141.63,140.0,141.56,1222487.0,133.8581,135.3102,133.753,135.2434,1222487.0
2020-03-16 14:30:00,141.56,144.48,141.09,142.35,1883832.0,135.2434,138.0331,134.7943,135.9981,1883832.0
2020-03-16 14:40:00,142.38,142.5,138.15,141.2,1080972.0,136.0268,136.1414,131.9855,134.8994,1080972.0
2020-03-16 14:50:00,141.19,143.56,140.52,142.9,1453773.0,134.8899,137.1541,134.2498,136.5236,1453773.0
2020-03-16 15:00:00,142.89,144.3,142.0,142.03,1292698.0,136.514,137.8611,135.6637,135.6924,1292698.0
2020-03-16 15:10:00,142.06,143.0,141.21,142.28,1053795.0,135.721,136.6191,134.909,135.9312,1053795.0
2020-03-16 15:20:00,142.26,143.03,141.01,141.15,1387450.0,135.9121,136.6478,134.7179,134.8517,1387450.0
2020-03-16 15:30:00,141.13,141.15,139.0,139.3,2475673.0,134.8325,134.8517,132.7976,133.0842,2475673.0
2020-03-16 15:40:00,139.29,142.23,138.8,139.61,2774960.0,133.0747,135.8835,132.6065,133.3804,2774960.0
2020-03-16 15:50:00,139.62,139.67,135.0,135.41,7839508.0,133.3899,133.4377,128.9761,129.3678,7839508.0
2020-03-17 09:30:00,140.0,141.46,136.02,137.09,4339664.0,133.753,135.1478,129.9506,130.9728,4339664.0
2020-03-17 09:40:00,137.06,139.0,136.25,137.16,2203522.0,130.9442,132.7976,130.1703,131.0397,2203522.0
2020-03-17 09:50:00,137.18,137.48,135.42,136.31,1828230.0,131.0588,131.3454,129.3773,130.2276,1828230.0
2020-03-17 10:00:00,136.34,137.37,135.0,136.65,2089237.0,130.2563,131.2403,128.9761,130.5525,2089237.0
2020-03-17 10:10:00,136.65,138.87,136.34,138.84,1617468.0,130.5525,132.6734,130.2563,132.6447,1617468.0
2020-03-17 10:20:00,138.83,139.31,137.14,138.95,1241038.0,132.6352,133.0938,131.0206,132.7498,1241038.0
2020-03-17 10:30:00,138.98,140.82,138.71,139.85,1835972.0,132.7785,134.5364,132.5205,133.6097,1835972.0
2020-03-17 10:40:00,139.88,142.9,139.48,142.9,1844720.0,133.6383,136.5236,133.2562,136.5236,1844720.0
2020-03-17 10:50:00,142.9,142.98,141.62,142.11,2037369.0,136.5236,136.6,135.3007,135.7688,2037369.0
2020-03-17 11:00:00,142.08,144.99,142.0,144.75,1766031.0,135.7402,138.5203,135.6637,138.291,1766031.0
2020-03-17 11:10:00,144.8,146.0,144.5,145.44,1715976.0,138.3388,139.4852,138.0522,138.9502,1715976.0
2020-03-17 11:20:00,145.44,145.82,142.88,143.17,1782753.0,138.9502,139.3133,136.5045,136.7815,1782753.0
2020-03-17 11:30:00,143.17,144.68,142.23,142.72,1332340.0,136.7815,138.2241,135.8835,136.3516,1332340.0
2020-03-17 11:40:00,142.77,145.0,142.65,144.84,1123737.0,136.3994,138.5299,136.2847,138.377,1123737.0
2020-03-17 11:50:00,144.84,145.69,144.68,145.52,1413431.0,138.377,139.1891,138.2241,139.0267,1413431.0
2020-03-17 12:00:00,145.5,146.53,144.81,146.49,1475650.0,139.0076,139.9916,138.3483,139.9534,1475650.0
2020-03-17 12:10:00,146.48,147.5,145.64,146.35,1619232.0,139.9438,140.9183,139.1413,139.8196,1619232.0
2020-03-17 12:20:00,146.38,146.5,144.22,144.32,1275463.0,139.8483,139.9629,137.7847,137.8802,1275463.0
2020-03-17 12:30:00,144.37,145.68,143.01,143.66,1298184.0,137.928,139.1795,136.6287,137.2497,1298184.0
2020-03-17 12:40:00,143.64,143.94,142.54,142.64,1079735.0,137.2305,137.5172,136.1796,136.2752,1079735.0
2020-03-17 12:50:00,142.65,143.37,141.39,143.27,954042.0,136.2847,136.9726,135.0809,136.8771,954042.0
2020-03-17 13:00:00,143.28,144.08,141.7,141.77,986608.0,136.8866,137.6509,135.3771,135.444,986608.0
2020-03-17 13:10:00,141.77,141.94,140.5,141.46,1023890.0,135.444,135.6064,134.2307,135.1478,1023890.0
2020-03-17 13:20:00,141.49,142.75,141.38,142.54,755325.0,135.1765,136.3803,135.0714,136.1796,755325.0
2020-03-17 13:30:00,142.57,144.09,142.17,144.05,805774.0,136.2083,137.6605,135.8261,137.6223,805774.0
2020-03-17 13:40:00,144.04,145.12,143.84,144.79,909298.0,137.6127,138.6445,137.4216,138.3292,909298.0
2020-03-17 13:50:00,144.8,145.48,144.24,144.6,864307.0,138.3388,138.9884,137.8038,138.1477,864307.0
2020-03-17 14:00:00,144.63,145.26,143.89,145.26,996406.0,138.1764,138.7783,137.4694,138.7783,996406.0
2020-03-17 14:10:00,145.27,146.76,145.18,146.6,979971.0,138.7878,140.2113,138.7018,140.0585,979971.0
2020-03-17 14:20:00,146.62,146.71,144.2,145.89,1001713.0,140.0776,140.1636,137.7656,139.3801,1001713.0
2020-03-17 14:30:00,145.94,146.92,145.72,146.13,1115908.0,139.4279,140.3642,139.2177,139.6094,1115908.0
2020-03-17 14:40:00,146.08,146.5,143.51,143.74,1100429.0,139.5617,139.9629,137.1063,137.3261,1100429.0
2020-03-17 14:50:00,143.75,145.65,143.29,145.52,1069558.0,137.3356,139.1509,136.8962,139.0267,1069558.0
2020-03-17 15:00:00,145.53,145.54,142.01,144.25,1491023.0,139.0362,139.0458,135.6733,137.8133,1491023.0
2020-03-17 15:10:00,144.25,145.0,144.0,144.53,1007038.0,137.8133,138.5299,137.5745,138.0808,1007038.0
2020-03-17 15:20:00,144.53,144.74,142.97,143.74,1053030.0,138.0808,138.2815,136.5904,137.3261,1053030.0
2020-03-17 15:30:00,143.74,146.46,143.38,146.44,1701302.0,137.3261,139.9247,136.9821,139.9056,1701302.0
2020-03-17 15:40:00,146.45,147.3,144.4,146.37,2531528.0,139.9152,140.7272,137.9566,139.8387,2531528.0
2020-03-17 15:50:00,146.34,147.49,143.42,146.57,4405902.0,139.8101,140.9088,137.0204,140.0298,4405902.0
2020-03-18 09:30:00,137.32,140.88,136.8,140.44,3891002.0,131.1926,134.5937,130.6958,134.1733,3891002.0
2020-03-18 09:40:00,140.48,142.66,139.78,141.38,2195824.0,134.2116,136.2943,133.5428,135.0714,2195824.0
2020-03-18 09:50:00,141.41,144.06,140.88,143.07,1831779.0,135.1001,137.6318,134.5937,136.686,1831779.0
2020-03-18 10:00:00,143.1,146.0,142.62,143.47,1821523.0,136.7146,139.4852,136.2561,137.0681,1821523.0
2020-03-18 10:10:00,143.48,145.24,142.89,142.9,1239564.0,137.0777,138.7592,136.514,136.5236,1239564.0
2020-03-18 10:20:00,142.92,143.98,142.04,143.88,1048812.0,136.5427,137.5554,135.7019,137.4598,1048812.0
2020-03-18 10:30:00,143.82,144.67,143.6,144.37,1125464.0,137.4025,138.2146,137.1923,137.928,1125464.0
2020-03-18 10:40:00,144.33,145.65,143.0,144.07,1207765.0,137.8898,139.1509,136.6191,137.6414,1207765.0
2020-03-18 10:50:00,143.95,143.99,141.66,142.34,1037701.0,137.5267,137.5649,135.3389,135.9886,1037701.0
2020-03-18 11:00:00,142.37,143.02,140.97,141.0,999682.0,136.0172,136.6382,134.6797,134.7083,999682.0
2020-03-18 11:10:00,141.02,142.49,140.54,141.72,1390263.0,134.7275,136.1319,134.2689,135.3962,1390263.0
2020-03-18 11:20:00,141.72,142.8,141.58,141.65,1148787.0,135.3962,136.428,135.2625,135.3293,1148787.0
2020-03-18 11:30:00,141.68,143.38,141.57,142.65,1126261.0,135.358,136.9821,135.2529,136.2847,1126261.0
2020-03-18 11:40:00,142.67,142.88,141.22,142.67,1063892.0,136.3038,136.5045,134.9185,136.3038,1063892.0
2020-03-18 11:50:00,142.71,144.11,142.7,143.33,1230656.0,136.342,137.6796,136.3325,136.9344,1230656.0
2020-03-18 12:00:00,143.33,143.4,141.96,142.74,939591.0,136.9344,137.0013,135.6255,136.3707,939591.0
2020-03-18 12:10:00,142.8,143.3,141.53,141.78,1021110.0,136.428,136.9057,135.2147,135.4535,1021110.0
2020-03-18 12:20:00,141.8,143.24,141.42,142.98,1022831.0,135.4727,136.8484,135.1096,136.6,1022831.0
2020-03-18 12:30:00,143.02,143.25,141.59,142.25,936815.0,136.6382,136.8579,135.272,135.9026,936815.0
2020-03-18 12:40:00,142.24,142.89,140.95,141.09,1153455.0,135.893,136.514,134.6606,134.7943,1153455.0
2020-03-18 12:50:00,141.04,141.23,139.42,139.43,887938.0,134.7466,134.9281,133.1989,133.2084,887938.0
2020-03-18 13:00:00,139.43,139.43,139.43,139.43,0.0,133.2084,133.2084,133.2084,133.2084,0.0
2020-03-18 13:10:00,138.35,139.99,137.55,139.04,1929890.0,132.1766,133.7434,131.4123,132.8358,1929890.0
2020-03-18 13:20:00,139.06,140.18,138.44,138.56,1416164.0,132.8549,133.9249,132.2626,132.3772,1416164.0
2020-03-18 13:30:00,138.5,139.21,135.52,138.68,2255086.0,132.3199,132.9982,129.4729,132.4919,2255086.0
2020-03-18 13:40:00,138.57,139.93,137.1,138.95,1570097.0,132.3868,133.6861,130.9824,132.7498,1570097.0
2020-03-18 13:50:00,138.93,139.0,137.58,138.42,1066942.0,132.7307,132.7976,131.441,132.2435,1066942.0
2020-03-18 14:00:00,138.45,138.74,137.02,137.26,1022729.0,132.2721,132.5492,130.9059,131.1352,1022729.0
2020-03-18 14:10:00,137.25,137.37,136.0,136.06,1352544.0,131.1257,131.2403,129.9315,129.9888,1352544.0
2020-03-18 14:20:00,136.09,136.74,135.2,135.38,1538627.0,130.0174,130.6384,129.1672,129.3391,1538627.0
2020-03-18 14:30:00,135.39,137.0,135.02,136.94,1633222.0,129.3487,130.8868,128.9952,130.8295,1633222.0
2020-03-18 14:40:00,136.96,137.44,136.05,136.67,1379961.0,130.8486,131.3072,129.9792,130.5716,1379961.0
2020-03-18 14:50:00,136.66,138.91,136.36,138.61,1682698.0,130.562,132.7116,130.2754,132.425,1682698.0
2020-03-18 15:00:00,138.63,139.04,135.57,137.11,2268555.0,132.4441,132.8358,129.5206,130.9919,2268555.0
2020-03-18 15:10:00,137.06,138.79,137.06,138.24,1760262.0,130.9442,132.597,130.9442,132.0715,1760262.0
2020-03-18 15:20:00,138.24,138.28,135.85,136.09,1718936.0,132.0715,132.1097,129.7881,130.0174,1718936.0
2020-03-18 15:30:00,136.04,137.91,135.8,136.26,1907571.0,129.9697,131.7562,129.7404,130.1799,1907571.0
2020-03-18 15:40:00,136.27,139.69,136.2,139.65,2250862.0,130.1894,133.4568,130.1225,133.4186,2250862.0
2020-03-18 15:50:00,139.54,144.72,138.73,142.13,5826636.0,133.3135,138.2624,132.5396,135.7879,5826636.0
2020-03-19 09:30:00,142.68,144.67,140.43,140.74,3783818.0,136.3134,138.2146,134.1638,134.4599,3783818.0
2020-03-19 09:40:00,140.82,141.95,139.0,141.66,2164273.0,134.5364,135.616,132.7976,135.3389,2164273.0
2020-03-19 09:50:00,141.67,144.8,141.35,144.74,2358278.0,135.3485,138.3388,135.0427,138.2815,2358278.0
2020-03-19 10:00:00,144.72,145.89,143.33,145.65,2357738.0,138.2624,139.3801,136.9344,139.1509,2357738.0
2020-03-19 10:10:00,145.69,148.5,144.69,146.58,2905865.0,139.1891,141.8737,138.2337,140.0394,2905865.0
2020-03-19 10:20:00,146.56,147.29,145.35,145.8,1936353.0,140.0203,140.7177,138.8642,139.2942,1936353.0
2020-03-19 10:30:00,145.84,146.97,143.73,143.95,1708087.0,139.3324,140.412,137.3165,137.5267,1708087.0
2020-03-19 10:40:00,143.94,144.24,141.47,141.61,1928009.0,137.5172,137.8038,135.1574,135.2911,1928009.0
2020-03-19 10:50:00,141.58,143.5,141.16,143.05,1703891.0,135.2625,137.0968,134.8612,136.6669,1703891.0
2020-03-19 11:00:00,143.01,144.5,142.22,143.02,1404766.0,136.6287,138.0522,135.8739,136.6382,1404766.0
2020-03-19 11:10:00,143.04,145.69,142.53,144.08,1538990.0,136.6573,139.1891,136.1701,137.6509,1538990.0
2020-03-19 11:20:00,144.14,146.48,144.14,145.86,1688796.0,137.7082,139.9438,137.7082,139.3515,1688796.0
2020-03-19 11:30:00,145.89,146.5,145.07,145.21,1520732.0,139.3801,139.9629,138.5967,138.7305,1520732.0
2020-03-19 11:40:00,145.19,146.85,145.19,146.72,1141580.0,138.7114,140.2973,138.7114,140.1731,1141580.0
2020-03-19 11:50:00,146.68,147.42,145.1,145.65,1441228.0,140.1349,140.8419,138.6254,139.1509,1441228.0
2020-03-19 12:00:00,145.61,146.47,144.9,145.7,1121977.0,139.1126,139.9343,138.4343,139.1986,1121977.0
2020-03-19 12:10:00,145.71,145.75,144.13,144.47,1062144.0,139.2082,139.2464,137.6987,138.0235,1062144.0
2020-03-19 12:20:00,144.49,145.85,143.92,145.67,861536.0,138.0426,139.3419,137.4981,139.17,861536.0
2020-03-19 12:30:00,145.76,145.91,144.57,145.39,769421.0,139.2559,139.3993,138.119,138.9025,769421.0
2020-03-19 12:40:00,145.42,147.8,144.92,147.1,1359488.0,138.9311,141.2049,138.4534,140.5362,1359488.0
2020-03-19 12:50:00,147.08,148.0,146.43,146.91,1166014.0,140.517,141.396,139.8961,140.3546,1166014.0
2020-03-19 13:00:00,146.95,147.41,146.21,146.94,725155.0,140.3928,140.8323,139.6859,140.3833,725155.0
2020-03-19 13:10:00,146.96,147.9,146.43,147.08,792918.0,140.4024,141.3005,139.8961,140.517,792918.0
2020-03-19 13:20:00,147.07,147.94,146.69,147.34,712792.0,140.5075,141.3387,140.1445,140.7654,712792.0
2020-03-19 13:30:00,147.32,148.01,147.01,147.77,673132.0,140.7463,141.4056,140.4502,141.1763,673132.0
2020-03-19 13:40:00,147.7,148.47,147.25,148.19,814539.0,141.1094,141.845,140.6795,141.5775,814539.0
2020-03-19 13:50:00,148.13,150.15,148.13,149.48,1643698.0,141.5202,143.4501,141.5202,142.81,1643698.0
2020-03-19 14:00:00,149.49,149.7,147.27,147.61,1128029.0,142.8195,143.0201,140.6986,141.0234,1128029.0
2020-03-19 14:10:00,147.59,148.18,147.37,147.61,713687.0,141.0043,141.568,140.7941,141.0234,713687.0
2020-03-19 14:20:00,147.62,147.99,146.82,147.41,900392.0,141.033,141.3864,140.2687,140.8323,900392.0
2020-03-19 14:30:00,147.44,149.23,147.37,148.96,951012.0,140.861,142.5711,140.7941,142.3132,951012.0
2020-03-19 14:40:00,149.03,149.49,148.0,149.02,1113155.0,142.38,142.8195,141.396,142.3705,1113155.0
2020-03-19 14:50:00,149.05,149.31,147.1,147.41,933732.0,142.3991,142.6475,140.5362,140.8323,933732.0
2020-03-19 15:00:00,147.46,147.46,145.52,145.58,1256660.0,140.8801,140.8801,139.0267,139.084,1256660.0
2020-03-19 15:10:00,145.62,147.66,145.03,147.27,1409183.0,139.1222,141.0712,138.5585,140.6986,1409183.0
2020-03-19 15:20:00,147.25,148.6,146.54,147.23,1506567.0,140.6795,141.9692,140.0011,140.6604,1506567.0
2020-03-19 15:30:00,147.29,148.19,145.64,146.58,1450941.0,140.7177,141.5775,139.1413,140.0394,1450941.0
2020-03-19 15:40:00,146.6,147.59,144.72,144.92,2119056.0,140.0585,141.0043,138.2624,138.4534,2119056.0
2020-03-19 15:50:00,144.87,144.99,141.58,142.67,4900374.0,138.4057,138.5203,135.2625,136.3038,4900374.0
2020-03-20 09:30:00,146.0,146.5,143.56,143.95,10527429.0,139.4852,139.9629,137.1541,137.5267,10527429.0
2020-03-20 09:40:00,143.95,144.69,143.13,143.68,1840753.0,137.5267,138.2337,136.7433,137.2688,1840753.0
2020-03-20 09:50:00,143.53,144.93,143.5,144.79,1602488.0,137.1255,138.463,137.0968,138.3292,1602488.0
2020-03-20 10:00:00,144.82,145.51,144.07,144.33,1798585.0,138.3579,139.0171,137.6414,137.8898,1798585.0
2020-03-20 10:10:00,144.29,145.4,144.06,145.05,1238677.0,137.8515,138.912,137.6318,138.5776,1238677.0
2020-03-20 10:20:00,145.02,146.53,144.75,146.15,1370621.0,138.549,139.9916,138.291,139.6285,1370621.0
2020-03-20 10:30:00,146.12,146.83,145.88,146.66,1307024.0,139.5999,140.2782,139.3706,140.1158,1307024.0
2020-03-20 10:40:00,146.65,146.95,145.25,146.0,1249855.0,140.1062,140.3928,138.7687,139.4852,1249855.0
2020-03-20 10:50:00,146.02,147.1,145.88,146.88,1127238.0,139.5043,140.5362,139.3706,140.326,1127238.0
2020-03-20 11:00:00,146.85,146.98,145.73,146.19,1157959.0,140.2973,140.4215,139.2273,139.6668,1157959.0
2020-03-20 11:10:00,146.2,146.88,145.5,145.56,1372420.0,139.6763,140.326,139.0076,139.0649,1372420.0
2020-03-20 11:20:00,145.56,145.57,143.42,144.61,1725508.0,139.0649,139.0744,137.0204,138.1573,1725508.0
2020-03-20 11:30:00,144.59,145.18,144.0,144.63,1272685.0,138.1382,138.7018,137.5745,138.1764,1272685.0
2020-03-20 11:40:00,144.62,145.12,143.69,144.42,1128522.0,138.1668,138.6445,137.2783,137.9757,1128522.0
2020-03-20 11:50:00,144.41,144.8,143.78,144.18,917522.0,137.9662,138.3388,137.3643,137.7465,917522.0
2020-03-20 12:00:00,144.17,144.93,143.22,143.25,1156883.0,137.7369,138.463,136.8293,136.8579,1156883.0
2020-03-20 12:10:00,143.23,143.72,142.72,142.88,1061084.0,136.8388,137.307,136.3516,136.5045,1061084.0
2020-03-20 12:20:00,142.86,143.26,141.0,141.9,1475277.0,136.4854,136.8675,134.7083,135.5682,1475277.0
2020-03-20 12:30:00,141.93,143.35,141.67,142.1,1350526.0,135.5969,136.9535,135.3485,135.7593,1350526.0
2020-03-20 12:40:00,142.14,143.0,141.42,142.58,945393.0,135.7975,136.6191,135.1096,136.2178,945393.0
2020-03-20 12:50:00,142.66,144.3,142.61,142.75,1201235.0,136.2943,137.8611,136.2465,136.3803,1201235.0
2020-03-20 13:00:00,142.75,144.0,142.6,143.81,758024.0,136.3803,137.5745,136.237,137.393,758024.0
2020-03-20 13:10:00,143.79,144.0,143.17,143.68,750226.0,137.3739,137.5745,136.7815,137.2688,750226.0
2020-03-20 13:20:00,143.71,143.85,142.54,142.78,752409.0,137.2974,137.4312,136.1796,136.4089,752409.0
2020-03-20 13:30:00,142.76,143.43,142.23,142.77,724676.0,136.3898,137.0299,135.8835,136.3994,724676.0
2020-03-20 13:40:00,142.75,143.1,142.13,142.13,644122.0,136.3803,136.7146,135.7879,135.7879,644122.0
2020-03-20 13:50:00,142.18,142.82,142.11,142.59,650023.0,135.8357,136.4471,135.7688,136.2274,650023.0
2020-03-20 14:00:00,142.58,143.53,142.27,143.0,832643.0,136.2178,137.1255,135.9217,136.6191,832643.0
2020-03-20 14:10:00,143.01,143.2,141.0,141.28,1093127.0,136.6287,136.8102,134.7083,134.9759,1093127.0
2020-03-20 14:20:00,141.28,141.85,140.33,140.92,1332236.0,134.9759,135.5204,134.0682,134.6319,1332236.0
2020-03-20 14:30:00,140.95,141.47,140.0,140.49,1107229.0,134.6606,135.1574,133.753,134.2211,1107229.0
2020-03-20 14:40:00,140.44,141.3,140.0,140.86,1099721.0,134.1733,134.995,133.753,134.5746,1099721.0
2020-03-20 14:50:00,140.93,141.28,138.96,139.5,1590898.0,134.6415,134.9759,132.7594,133.2753,1590898.0
2020-03-20 15:00:00,139.54,140.34,139.08,139.5,1357527.0,133.3135,134.0778,132.874,133.2753,1357527.0
2020-03-20 15:10:00,139.5,139.94,138.0,138.1,1525728.0,133.2753,133.6956,131.8422,131.9378,1525728.0
2020-03-20 15:20:00,138.09,140.71,137.99,140.38,1739509.0,131.9282,134.4313,131.8327,134.116,1739509.0
2020-03-20 15:30:00,140.4,141.4,138.81,139.09,1574364.0,134.1351,135.0905,132.6161,132.8836,1574364.0
2020-03-20 15:40:00,139.13,140.04,137.75,137.75,1703345.0,132.9218,133.7912,131.6034,131.6034,1703345.0
2020-03-20 15:50:00,137.76,138.71,135.94,136.77,5690778.0,131.6129,132.5205,129.8741,130.6671,5690778.0
2020-03-23 09:30:00,137.04,138.18,134.89,135.78,5369413.0,130.925,132.0142,128.871,129.7213,5369413.0
2020-03-23 09:40:00,135.72,136.2,134.52,135.73,2578474.0,129.664,130.1225,128.5175,129.6735,2578474.0
2020-03-23 09:50:00,135.73,139.0,135.0,138.99,2374601.0,129.6735,132.7976,128.9761,132.788,2374601.0
2020-03-23 10:00:00,138.96,139.2,138.33,138.9,1862681.0,132.7594,132.9887,132.1575,132.7021,1862681.0
2020-03-23 10:10:00,138.91,140.57,138.19,138.27,2070851.0,132.7116,134.2975,132.0237,132.1002,2070851.0
2020-03-23 10:20:00,138.29,138.8,137.18,137.64,1287612.0,132.1193,132.6065,131.0588,131.4983,1287612.0
2020-03-23 10:30:00,137.72,138.45,137.13,137.71,999306.0,131.5747,132.2721,131.011,131.5652,999306.0
2020-03-23 10:40:00,137.71,138.67,136.51,136.88,1162070.0,131.5652,132.4823,130.4187,130.7722,1162070.0
2020-03-23 10:50:00,136.89,137.37,135.61,135.69,1158759.0,130.7817,131.2403,129.5589,129.6353,1158759.0
2020-03-23 11:00:00,135.74,137.03,135.23,136.37,1270951.0,129.6831,130.9155,129.1958,130.2849,1270951.0
2020-03-23 11:10:00,136.37,136.8,135.86,136.24,962860.0,130.2849,130.6958,129.7977,130.1607,962860.0
2020-03-23 11:20:00,136.25,136.28,134.4,134.47,1395055.0,130.1703,130.199,128.4029,128.4697,1395055.0
2020-03-23 11:30:00,134.49,135.29,134.16,134.38,1223371.0,128.4888,129.2531,128.1736,128.3837,1223371.0
2020-03-23 11:40:00,134.38,134.52,132.66,132.97,1686941.0,128.3837,128.5175,126.7405,127.0367,1686941.0
2020-03-23 11:50:00,132.99,134.76,132.52,134.74,1559379.0,127.0558,128.7468,126.6067,128.7277,1559379.0
2020-03-23 12:00:00,134.71,136.36,134.64,135.1,1514538.0,128.699,130.2754,128.6321,129.0716,1514538.0
2020-03-23 12:10:00,135.12,137.86,134.65,137.47,1394385.0,129.0907,131.7085,128.6417,131.3359,1394385.0
2020-03-23 12:20:00,137.5,138.0,136.51,136.74,1406016.0,131.3645,131.8422,130.4187,130.6384,1406016.0
2020-03-23 12:30:00,136.69,137.36,135.7,136.9,897207.0,130.5907,131.2308,129.6448,130.7913,897207.0
2020-03-23 12:40:00,136.95,139.93,136.81,139.73,1335751.0,130.8391,133.6861,130.7053,133.495,1335751.0
2020-03-23 12:50:00,139.77,140.0,138.48,139.3,1438587.0,133.5332,133.753,132.3008,133.0842,1438587.0
2020-03-23 13:00:00,139.33,139.37,137.66,138.0,916786.0,133.1129,133.1511,131.5174,131.8422,916786.0
2020-03-23 13:10:00,138.0,139.89,137.95,138.47,1345588.0,131.8422,133.6479,131.7944,132.2912,1345588.0
2020-03-23 13:20:00,138.49,138.95,136.44,136.64,897245.0,132.3103,132.7498,130.3518,130.5429,897245.0
2020-03-23 13:30:00,136.71,137.2,135.82,136.15,855638.0,130.6098,131.0779,129.7595,130.0748,855638.0
2020-03-23 13:40:00,136.17,138.59,135.57,138.31,921997.0,130.0939,132.4059,129.5206,132.1384,921997.0
2020-03-23 13:50:00,138.29,138.35,135.5,136.34,1015279.0,132.1193,132.1766,129.4538,130.2563,1015279.0
2020-03-23 14:00:00,136.39,137.16,135.29,135.81,884737.0,130.3041,131.0397,129.2531,129.7499,884737.0
2020-03-23 14:10:00,135.78,136.64,135.6,135.67,682515.0,129.7213,130.5429,129.5493,129.6162,682515.0
2020-03-23 14:20:00,135.67,136.96,134.8,136.24,1135873.0,129.6162,130.8486,128.785,130.1607,1135873.0
2020-03-23 14:30:00,136.35,136.46,135.06,135.54,802308.0,130.2658,130.3709,129.0334,129.492,802308.0
2020-03-23 14:40:00,135.51,137.62,135.48,137.29,917280.0,129.4633,131.4792,129.4347,131.1639,917280.0
2020-03-23 14:50:00,137.32,137.35,135.32,135.42,920449.0,131.1926,131.2212,129.2818,129.3773,920449.0
2020-03-23 15:00:00,135.46,136.72,135.08,135.44,1051380.0,129.4156,130.6193,129.0525,129.3964,1051380.0
2020-03-23 15:10:00,135.48,135.62,134.8,135.09,1007354.0,129.4347,129.5684,128.785,129.0621,1007354.0
2020-03-23 15:20:00,135.07,135.12,134.02,134.16,1134999.0,129.043,129.0907,128.0398,128.1736,1134999.0
2020-03-23 15:30:00,134.15,134.8,133.67,134.27,1947264.0,128.164,128.785,127.7054,128.2787,1947264.0
2020-03-23 15:40:00,134.27,135.3,133.91,134.11,2108154.0,128.2787,129.2627,127.9347,128.1258,2108154.0
2020-03-23 15:50:00,134.07,137.25,133.7,135.56,4847572.0,128.0876,131.1257,127.7341,129.5111,4847572.0
2020-03-24 09:30:00,143.9,144.86,142.12,143.8,3989096.0,137.4789,138.3961,135.7784,137.3834,3989096.0
2020-03-24 09:40:00,143.77,143.92,142.07,142.16,1944259.0,137.3547,137.4981,135.7306,135.8166,1944259.0
2020-03-24 09:50:00,142.17,142.91,141.47,142.07,1756817.0,135.8261,136.5331,135.1574,135.7306,1756817.0
2020-03-24 10:00:00,142.04,142.8,141.27,142.54,1335788.0,135.7019,136.428,134.9663,136.1796,1335788.0
2020-03-24 10:10:00,142.51,144.65,142.48,144.54,2135072.0,136.151,138.1955,136.1223,138.0904,2135072.0
2020-03-24 10:20:00,144.54,145.35,144.11,144.43,1930486.0,138.0904,138.8642,137.6796,137.9853,1930486.0
2020-03-24 10:30:00,144.43,145.07,143.79,144.96,1452673.0,137.9853,138.5967,137.3739,138.4916,1452673.0
2020-03-24 10:40:00,144.94,145.28,143.12,143.24,1271093.0,138.4725,138.7974,136.7338,136.8484,1271093.0
2020-03-24 10:50:00,143.26,143.95,143.21,143.87,1002823.0,136.8675,137.5267,136.8197,137.4503,1002823.0
2020-03-24 11:00:00,143.87,144.79,143.0,143.16,1362127.0,137.4503,138.3292,136.6191,136.772,1362127.0
2020-03-24 11:10:00,143.17,144.01,143.0,143.8,1138641.0,136.7815,137.584,136.6191,137.3834,1138641.0
2020-03-24 11:20:00,143.77,144.48,143.69,144.2,1034727.0,137.3547,138.0331,137.2783,137.7656,1034727.0
2020-03-24 11:30:00,144.23,145.44,143.85,145.38,1365295.0,137.7942,138.9502,137.4312,138.8929,1365295.0
2020-03-24 11:40:00,145.38,145.94,144.85,145.0,1844685.0,138.8929,139.4279,138.3866,138.5299,1844685.0
2020-03-24 11:50:00,145.02,146.0,144.79,145.93,1088604.0,138.549,139.4852,138.3292,139.4184,1088604.0
2020-03-24 12:00:00,145.94,146.35,145.61,145.97,1212705.0,139.4279,139.8196,139.1126,139.4566,1212705.0
2020-03-24 12:10:00,146.0,146.42,145.72,146.16,893247.0,139.4852,139.8865,139.2177,139.6381,893247.0
2020-03-24 12:20:00,146.16,147.96,146.07,147.94,1608427.0,139.6381,141.3578,139.5521,141.3387,1608427.0
2020-03-24 12:30:00,147.93,149.6,147.76,149.3,1993831.0,141.3291,142.9246,141.1667,142.638,1993831.0
2020-03-24 12:40:00,149.3,149.3,147.18,147.54,1615238.0,142.638,142.638,140.6126,140.9565,1615238.0
2020-03-24 12:50:00,147.55,147.95,146.09,146.14,1043689.0,140.9661,141.3482,139.5712,139.619,1043689.0
2020-03-24 13:00:00,146.16,147.0,145.72,145.99,1254675.0,139.6381,140.4406,139.2177,139.4757,1254675.0
2020-03-24 13:10:00,145.98,146.72,145.55,146.27,1023533.0,139.4661,140.1731,139.0553,139.7432,1023533.0
2020-03-24 13:20:00,146.28,147.2,145.33,146.88,1079238.0,139.7527,140.6317,138.8451,140.326,1079238.0
2020-03-24 13:30:00,146.88,147.75,146.74,147.16,1102866.0,140.326,141.1572,140.1922,140.5935,1102866.0
2020-03-24 13:40:00,147.16,147.25,145.86,146.04,835723.0,140.5935,140.6795,139.3515,139.5235,835723.0
2020-03-24 13:50:00,146.05,146.11,144.59,144.91,1113471.0,139.533,139.5903,138.1382,138.4439,1113471.0
2020-03-24 14:00:00,144.92,145.27,143.61,143.65,1056476.0,138.4534,138.7878,137.2019,137.2401,1056476.0
2020-03-24 14:10:00,143.67,144.91,143.42,144.22,1051772.0,137.2592,138.4439,137.0204,137.7847,1051772.0
2020-03-24 14:20:00,144.24,145.88,144.01,145.48,1077835.0,137.8038,139.3706,137.584,138.9884,1077835.0
2020-03-24 14:30:00,145.51,146.45,145.06,146.36,1016766.0,139.0171,139.9152,138.5872,139.8292,1016766.0
2020-03-24 14:40:00,146.35,146.53,145.05,145.23,908105.0,139.8196,139.9916,138.5776,138.7496,908105.0
2020-03-24 14:50:00,145.19,147.35,145.04,147.3,2567779.0,138.7114,140.775,138.5681,140.7272,2567779.0
2020-03-24 15:00:00,147.26,147.95,146.84,147.93,1197326.0,140.689,141.3482,140.2878,141.3291,1197326.0
2020-03-24 15:10:00,147.94,148.15,146.86,147.21,1250853.0,141.3387,141.5393,140.3069,140.6412,1250853.0
2020-03-24 15:20:00,147.23,147.71,146.86,147.24,1003485.0,140.6604,141.1189,140.3069,140.6699,1003485.0
2020-03-24 15:30:00,147.22,147.72,146.43,147.28,1442662.0,140.6508,141.1285,139.8961,140.7081,1442662.0
2020-03-24 15:40:00,147.28,147.93,145.69,146.06,1840649.0,140.7081,141.3291,139.1891,139.5426,1840649.0
2020-03-24 15:50:00,146.04,148.5,145.53,148.34,5664744.0,139.5235,141.8737,139.0362,141.7208,5664744.0
2020-03-25 09:30:00,148.91,151.22,147.55,151.06,4190910.0,142.2654,144.4723,140.9661,144.3195,4190910.0
2020-03-25 09:40:00,151.06,151.26,148.87,149.74,2520931.0,144.3195,144.5105,142.2272,143.0584,2520931.0
2020-03-25 09:50:00,149.76,150.1,147.38,147.44,1816732.0,143.0775,143.4023,140.8037,140.861,1816732.0
2020-03-25 10:00:00,147.43,147.78,145.6,146.59,1714679.0,140.8514,141.1858,139.1031,140.0489,1714679.0
2020-03-25 10:10:00,146.54,146.59,144.44,146.03,1446709.0,140.0011,140.0489,137.9948,139.5139,1446709.0
2020-03-25 10:20:00,146.03,146.68,145.01,146.05,1000845.0,139.5139,140.1349,138.5394,139.533,1000845.0
2020-03-25 10:30:00,146.04,147.58,145.99,147.39,1021131.0,139.5235,140.9947,139.4757,140.8132,1021131.0
2020-03-25 10:40:00,147.4,147.82,146.43,147.05,985045.0,140.8228,141.224,139.8961,140.4884,985045.0
2020-03-25 10:50:00,147.06,148.7,146.8,148.42,1035687.0,140.4979,142.0648,140.2495,141.7973,1035687.0
2020-03-25 11:00:00,148.42,148.56,147.49,148.26,949579.0,141.7973,141.931,140.9088,141.6444,949579.0
2020-03-25 11:10:00,148.25,148.52,146.99,147.87,1023116.0,141.6348,141.8928,140.4311,141.2718,1023116.0
2020-03-25 11:20:00,147.82,148.1,147.05,147.63,807204.0,141.224,141.4915,140.4884,141.0425,807204.0
2020-03-25 11:30:00,147.64,148.29,147.36,147.39,903378.0,141.0521,141.6731,140.7846,140.8132,903378.0
2020-03-25 11:40:00,147.44,147.97,146.71,147.87,892954.0,140.861,141.3673,140.1636,141.2718,892954.0
2020-03-25 11:50:00,147.88,148.04,147.45,147.55,699415.0,141.2814,141.4342,140.8705,140.9661,699415.0
2020-03-25 12:00:00,147.54,148.82,147.41,148.25,987477.0,140.9565,142.1794,140.8323,141.6348,987477.0
2020-03-25 12:10:00,148.25,149.35,148.0,148.91,1401341.0,141.6348,142.6858,141.396,142.2654,1401341.0
2020-03-25 12:20:00,148.91,150.45,148.83,149.97,1432137.0,142.2654,143.7367,142.189,143.2781,1432137.0
2020-03-25 12:30:00,149.93,150.05,149.11,149.98,1123447.0,143.2399,143.3545,142.4565,143.2876,1123447.0
2020-03-25 12:40:00,149.98,150.35,149.66,149.81,1154811.0,143.2876,143.6411,142.9819,143.1252,1154811.0
2020-03-25 12:50:00,149.8,150.34,149.45,149.81,937654.0,143.1157,143.6316,142.7813,143.1252,937654.0
2020-03-25 13:00:00,149.85,151.1,149.55,151.1,1031088.0,143.1634,144.3577,142.8768,144.3577,1031088.0
2020-03-25 13:10:00,151.1,151.51,150.56,151.49,1158833.0,144.3577,144.7494,143.8418,144.7303,1158833.0
2020-03-25 13:20:00,151.46,151.53,150.8,151.36,1035248.0,144.7016,144.7685,144.0711,144.6061,1035248.0
2020-03-25 13:30:00,151.35,152.21,150.79,152.13,1179067.0,144.5965,145.4181,144.0615,145.3417,1179067.0
2020-03-25 13:40:00,152.14,154.0,152.02,153.43,1945066.0,145.3513,147.1283,145.2366,146.5837,1945066.0
2020-03-25 13:50:00,153.4,154.33,152.77,153.35,1815522.0,146.555,147.4435,145.9532,146.5073,1815522.0
2020-03-25 14:00:00,153.37,153.54,151.9,152.17,1416065.0,146.5264,146.6888,145.122,145.3799,1416065.0
2020-03-25 14:10:00,152.16,153.98,152.11,153.92,1062169.0,145.3704,147.1092,145.3226,147.0518,1062169.0
2020-03-25 14:20:00,153.92,154.0,152.25,152.83,1265809.0,147.0518,147.1283,145.4564,146.0105,1265809.0
2020-03-25 14:30:00,152.81,152.94,151.16,151.91,1038049.0,145.9914,146.1156,144.415,145.1315,1038049.0
2020-03-25 14:40:00,151.93,152.56,151.48,152.33,945572.0,145.1506,145.7525,144.7207,145.5328,945572.0
2020-03-25 14:50:00,152.32,152.45,151.27,151.9,1000345.0,145.5232,145.6474,144.5201,145.122,1000345.0
2020-03-25 15:00:00,151.91,152.64,151.52,152.31,898828.0,145.1315,145.829,144.7589,145.5137,898828.0
2020-03-25 15:10:00,152.31,153.08,151.58,152.98,1060555.0,145.5137,146.2493,144.8163,146.1538,1060555.0
2020-03-25 15:20:00,152.98,153.15,151.79,152.02,1246980.0,146.1538,146.3162,145.0169,145.2366,1246980.0
2020-03-25 15:30:00,152.03,152.8,151.82,151.99,1076147.0,145.2462,145.9818,145.0455,145.208,1076147.0
2020-03-25 15:40:00,151.98,152.25,148.32,148.85,2208831.0,145.1984,145.4564,141.7017,142.2081,2208831.0
2020-03-25 15:50:00,148.89,149.19,146.0,146.85,4282818.0,142.2463,142.5329,139.4852,140.2973,4282818.0
2020-03-26 09:30:00,148.42,151.87,148.1,151.36,2843005.0,141.7973,145.0933,141.4915,144.6061,2843005.0
2020-03-26 09:40:00,151.31,152.63,150.03,151.47,1675557.0,144.5583,145.8194,143.3354,144.7112,1675557.0
2020-03-26 09:50:00,151.44,152.26,149.27,151.94,1512636.0,144.6825,145.4659,142.6093,145.1602,1512636.0
2020-03-26 10:00:00,152.0,152.45,151.22,152.36,1518874.0,145.2175,145.6474,144.4723,145.5614,1518874.0
2020-03-26 10:10:00,152.34,153.2,151.46,153.12,1624872.0,145.5423,146.364,144.7016,146.2875,1624872.0
2020-03-26 10:20:00,153.1,153.36,152.43,152.69,1158018.0,146.2684,146.5168,145.6283,145.8767,1158018.0
2020-03-26 10:30:00,152.64,154.24,152.62,153.0,1564170.0,145.829,147.3576,145.8098,146.1729,1564170.0
2020-03-26 10:40:00,153.02,153.58,152.16,152.29,1067564.0,146.192,146.727,145.3704,145.4946,1067564.0
2020-03-26 10:50:00,152.27,153.3,151.8,153.2,1180509.0,145.4755,146.4595,145.0264,146.364,1180509.0
2020-03-26 11:00:00,153.14,153.5,151.8,151.82,1063445.0,146.3066,146.6506,145.0264,145.0455,1063445.0
2020-03-26 11:10:00,151.86,152.89,151.76,152.89,761270.0,145.0838,146.0678,144.9882,146.0678,761270.0
2020-03-26 11:20:00,152.85,153.18,152.71,153.07,857487.0,146.0296,146.3449,145.8958,146.2398,857487.0
2020-03-26 11:30:00,153.06,153.79,153.02,153.5,1024985.0,146.2302,146.9276,146.192,146.6506,1024985.0
2020-03-26 11:40:00,153.5,153.98,153.25,153.54,823097.0,146.6506,147.1092,146.4117,146.6888,823097.0
2020-03-26 11:50:00,153.58,153.74,152.75,153.4,773601.0,146.727,146.8799,145.934,146.555,773601.0
2020-03-26 12:00:00,153.47,154.0,153.36,153.86,956297.0,146.6219,147.1283,146.5168,146.9945,956297.0
2020-03-26 12:10:00,153.86,153.92,152.84,153.0,846120.0,146.9945,147.0518,146.02,146.1729,846120.0
2020-03-26 12:20:00,153.0,153.26,152.93,153.13,775170.0,146.1729,146.4213,146.106,146.2971,775170.0
2020-03-26 12:30:00,153.14,153.74,153.13,153.43,719493.0,146.3066,146.8799,146.2971,146.5837,719493.0
2020-03-26 12:40:00,153.43,153.65,153.02,153.64,502005.0,146.5837,146.7939,146.192,146.7843,502005.0
2020-03-26 12:50:00,153.63,154.0,153.52,153.85,572664.0,146.7748,147.1283,146.6697,146.985,572664.0
2020-03-26 13:00:00,153.85,154.0,152.7,152.96,667187.0,146.985,147.1283,145.8863,146.1347,667187.0
2020-03-26 13:10:00,152.95,153.44,152.52,153.0,717601.0,146.1251,146.5933,145.7143,146.1729,717601.0
2020-03-26 13:20:00,153.01,153.1,152.31,152.53,556131.0,146.1824,146.2684,145.5137,145.7239,556131.0
2020-03-26 13:30:00,152.51,152.58,151.67,152.35,744842.0,145.7048,145.7716,144.9022,145.5519,744842.0
2020-03-26 13:40:00,152.36,152.97,152.16,152.9,745205.0,145.5614,146.1442,145.3704,146.0774,745205.0
2020-03-26 13:50:00,152.9,153.25,152.51,152.62,593003.0,146.0774,146.4117,145.7048,145.8098,593003.0
2020-03-26 14:00:00,152.62,153.07,152.36,152.67,685072.0,145.8098,146.2398,145.5614,145.8576,685072.0
2020-03-26 14:10:00,152.66,152.98,152.15,152.87,728934.0,145.8481,146.1538,145.3608,146.0487,728934.0
2020-03-26 14:20:00,152.86,153.48,152.74,153.11,744288.0,146.0391,146.6315,145.9245,146.278,744288.0
2020-03-26 14:30:00,153.14,153.99,153.14,153.87,813015.0,146.3066,147.1187,146.3066,147.0041,813015.0
2020-03-26 14:40:00,153.87,153.99,153.39,153.71,636186.0,147.0041,147.1187,146.5455,146.8512,636186.0
2020-03-26 14:50:00,153.7,154.07,153.29,153.6,829417.0,146.8417,147.1951,146.4499,146.7461,829417.0
2020-03-26 15:00:00,153.59,153.63,152.78,152.78,794598.0,146.7366,146.7748,145.9627,145.9627,794598.0
2020-03-26 15:10:00,152.79,153.07,152.42,152.87,787865.0,145.9723,146.2398,145.6188,146.0487,787865.0
2020-03-26 15:20:00,152.88,153.64,152.7,153.64,834399.0,146.0582,146.7843,145.8863,146.7843,834399.0
2020-03-26 15:30:00,153.64,154.2,152.43,152.81,1591083.0,146.7843,147.3193,145.6283,145.9914,1591083.0
2020-03-26 15:40:00,152.83,153.7,152.55,152.57,1431886.0,146.0105,146.8417,145.743,145.7621,1431886.0
2020-03-26 15:50:00,152.59,156.66,152.58,156.11,7031543.0,145.7812,149.6696,145.7716,149.1441,7031543.0
2020-03-27 09:30:00,151.75,152.31,151.24,151.29,3555065.0,144.9787,145.5137,144.4914,144.5392,3555065.0
2020-03-27 09:40:00,151.25,151.33,149.25,149.77,2310331.0,144.501,144.5774,142.5902,143.087,2310331.0
2020-03-27 09:50:00,149.74,150.44,149.35,150.26,1652340.0,143.0584,143.7271,142.6858,143.5552,1652340.0
2020-03-27 10:00:00,150.29,150.98,149.96,150.95,1097580.0,143.5838,144.243,143.2685,144.2144,1097580.0
2020-03-27 10:10:00,150.95,151.3,149.44,149.84,1263001.0,144.2144,144.5487,142.7717,143.1539,1263001.0
2020-03-27 10:20:00,149.8,150.12,149.2,149.94,1092119.0,143.1157,143.4214,142.5425,143.2494,1092119.0
2020-03-27 10:30:00,149.96,150.65,149.89,150.44,819833.0,143.2685,143.9277,143.2017,143.7271,819833.0
2020-03-27 10:40:00,150.45,150.86,150.28,150.31,762067.0,143.7367,144.1284,143.5743,143.6029,762067.0
2020-03-27 10:50:00,150.3,150.89,150.0,150.58,762878.0,143.5934,144.157,143.3068,143.8609,762878.0
2020-03-27 11:00:00,150.57,152.25,150.55,152.16,875232.0,143.8513,145.4564,143.8322,145.3704,875232.0
2020-03-27 11:10:00,152.17,153.12,151.55,152.9,920647.0,145.3799,146.2875,144.7876,146.0774,920647.0
2020-03-27 11:20:00,152.88,152.99,151.91,152.24,823384.0,146.0582,146.1633,145.1315,145.4468,823384.0
2020-03-27 11:30:00,152.22,152.66,151.95,152.25,702536.0,145.4277,145.8481,145.1697,145.4564,702536.0
2020-03-27 11:40:00,152.26,152.39,151.33,151.71,607161.0,145.4659,145.5901,144.5774,144.9405,607161.0
2020-03-27 11:50:00,151.72,152.11,151.27,151.3,537005.0,144.95,145.3226,144.5201,144.5487,537005.0
2020-03-27 12:00:00,151.28,151.39,150.63,150.88,624242.0,144.5296,144.6347,143.9086,144.1475,624242.0
2020-03-27 12:10:00,150.88,151.78,150.61,151.72,542580.0,144.1475,145.0073,143.8895,144.95,542580.0
2020-03-27 12:20:00,151.69,151.77,151.16,151.33,540721.0,144.9213,144.9978,144.415,144.5774,540721.0
2020-03-27 12:30:00,151.36,152.42,151.1,152.19,683322.0,144.6061,145.6188,144.3577,145.399,683322.0
2020-03-27 12:40:00,152.2,152.42,151.65,151.76,463428.0,145.4086,145.6188,144.8831,144.9882,463428.0
2020-03-27 12:50:00,151.76,152.35,151.71,152.2,459285.0,144.9882,145.5519,144.9405,145.4086,459285.0
2020-03-27 13:00:00,152.22,152.74,152.0,152.04,508262.0,145.4277,145.9245,145.2175,145.2557,508262.0
2020-03-27 13:10:00,152.06,152.44,151.91,152.33,386400.0,145.2748,145.6379,145.1315,145.5328,386400.0
2020-03-27 13:20:00,152.34,152.85,151.87,152.0,528760.0,145.5423,146.0296,145.0933,145.2175,528760.0
2020-03-27 13:30:00,151.99,153.37,151.88,153.33,907002.0,145.208,146.5264,145.1029,146.4882,907002.0
2020-03-27 13:40:00,153.33,153.79,152.62,153.61,987083.0,146.4882,146.9276,145.8098,146.7557,987083.0
2020-03-27 13:50:00,153.62,153.8,152.89,153.08,727631.0,146.7652,146.9372,146.0678,146.2493,727631.0
2020-03-27 14:00:00,153.09,153.58,152.7,153.17,685483.0,146.2589,146.727,145.8863,146.3353,685483.0
2020-03-27 14:10:00,153.19,154.06,153.16,154.04,645633.0,146.3544,147.1856,146.3257,147.1665,645633.0
2020-03-27 14:20:00,154.06,154.2,153.44,153.9,668681.0,147.1856,147.3193,146.5933,147.0327,668681.0
2020-03-27 14:30:00,153.93,154.5,153.71,154.21,721452.0,147.0614,147.606,146.8512,147.3289,721452.0
2020-03-27 14:40:00,154.19,154.25,153.32,153.39,669111.0,147.3098,147.3671,146.4786,146.5455,669111.0
2020-03-27 14:50:00,153.39,154.09,153.11,153.96,896911.0,146.5455,147.2143,146.278,147.0901,896911.0
2020-03-27 15:00:00,153.94,154.44,153.61,154.26,1026901.0,147.0709,147.5486,146.7557,147.3767,1026901.0
2020-03-27 15:10:00,154.28,154.61,153.81,154.34,936185.0,147.3958,147.711,146.9467,147.4531,936185.0
2020-03-27 15:20:00,154.34,154.89,153.88,154.13,1025706.0,147.4531,147.9786,147.0136,147.2525,1025706.0
2020-03-27 15:30:00,154.13,154.28,152.91,153.33,1077885.0,147.2525,147.3958,146.0869,146.4882,1077885.0
2020-03-27 15:40:00,153.33,153.4,151.36,151.59,1470546.0,146.4882,146.555,144.6061,144.8258,1470546.0
2020-03-27 15:50:00,151.64,151.64,149.26,149.61,4800088.0,144.8736,144.8736,142.5998,142.9342,4800088.0
2020-03-30 09:30:00,152.42,154.74,150.01,153.91,3302496.0,145.6188,147.8352,143.3163,147.0423,3302496.0
2020-03-30 09:40:00,153.89,155.88,153.46,155.87,2360692.0,147.0232,148.9244,146.6124,148.9148,2360692.0
2020-03-30 09:50:00,155.87,156.93,155.79,156.08,2392242.0,148.9148,149.9275,148.8384,149.1155,2392242.0
2020-03-30 10:00:00,156.12,157.54,156.06,157.32,1774763.0,149.1537,150.5103,149.0963,150.3001,1774763.0
2020-03-30 10:10:00,157.33,157.33,156.31,157.09,1284024.0,150.3097,150.3097,149.3352,150.0804,1284024.0
2020-03-30 10:20:00,157.06,158.0,157.0,157.42,1409815.0,150.0517,150.9498,149.9944,150.3957,1409815.0
2020-03-30 10:30:00,157.42,158.15,157.07,157.96,1293699.0,150.3957,151.0931,150.0613,150.9116,1293699.0
2020-03-30 10:40:00,157.98,158.25,157.46,157.74,878443.0,150.9307,151.1886,150.4339,150.7014,878443.0
2020-03-30 10:50:00,157.74,157.84,156.88,157.34,787948.0,150.7014,150.7969,149.8798,150.3192,787948.0
2020-03-30 11:00:00,157.31,158.1,157.22,157.68,1046459.0,150.2906,151.0453,150.2046,150.6441,1046459.0
2020-03-30 11:10:00,157.69,158.19,157.53,158.02,749882.0,150.6536,151.1313,150.5008,150.9689,749882.0
2020-03-30 11:20:00,158.02,158.85,157.92,158.84,1157889.0,150.9689,151.7619,150.8733,151.7523,1157889.0
2020-03-30 11:30:00,158.85,159.0,158.46,158.66,1123503.0,151.7619,151.9052,151.3893,151.5803,1123503.0
2020-03-30 11:40:00,158.66,159.25,158.6,159.11,1014342.0,151.5803,152.144,151.523,152.0103,1014342.0
2020-03-30 11:50:00,159.11,159.29,158.57,158.61,787739.0,152.0103,152.1822,151.4943,151.5326,787739.0
2020-03-30 12:00:00,158.62,158.83,157.6,157.86,1038170.0,151.5421,151.7427,150.5676,150.816,1038170.0
2020-03-30 12:10:00,157.86,158.74,157.81,158.69,734880.0,150.816,151.6568,150.7683,151.609,734880.0
2020-03-30 12:20:00,158.68,158.96,158.36,158.93,601178.0,151.5994,151.8669,151.2937,151.8383,601178.0
2020-03-30 12:30:00,158.94,159.06,158.65,158.97,734333.0,151.8478,151.9625,151.5708,151.8765,734333.0
2020-03-30 12:40:00,158.98,159.29,158.53,158.88,1014369.0,151.8861,152.1822,151.4561,151.7905,1014369.0
2020-03-30 12:50:00,158.87,160.0,158.87,159.92,1635335.0,151.781,152.8605,151.781,152.7841,1635335.0
2020-03-30 13:00:00,159.91,160.0,159.36,159.4,1222414.0,152.7746,152.8605,152.2491,152.2873,1222414.0
2020-03-30 13:10:00,159.4,159.77,159.13,159.65,705748.0,152.2873,152.6408,152.0294,152.5262,705748.0
2020-03-30 13:20:00,159.62,159.95,159.3,159.92,584877.0,152.4975,152.8128,152.1918,152.7841,584877.0
2020-03-30 13:30:00,159.92,160.07,159.19,159.65,1077025.0,152.7841,152.9274,152.0867,152.5262,1077025.0
2020-03-30 13:40:00,159.65,159.74,158.9,159.62,788562.0,152.5262,152.6121,151.8096,152.4975,788562.0
2020-03-30 13:50:00,159.61,160.03,159.28,159.51,764056.0,152.4879,152.8892,152.1727,152.3924,764056.0
2020-03-30 14:00:00,159.5,159.56,159.11,159.27,592131.0,152.3828,152.4402,152.0103,152.1631,592131.0
2020-03-30 14:10:00,159.31,159.44,158.59,159.25,919228.0,152.2013,152.3255,151.5135,152.144,919228.0
2020-03-30 14:20:00,159.27,160.1,159.03,160.08,872120.0,152.1631,152.9561,151.9338,152.937,872120.0
2020-03-30 14:30:00,160.08,160.45,159.8,160.42,961381.0,152.937,153.2905,152.6695,153.2618,961381.0
2020-03-30 14:40:00,160.43,160.46,160.02,160.25,789939.0,153.2713,153.3,152.8796,153.0994,789939.0
2020-03-30 14:50:00,160.25,160.58,159.79,159.94,963251.0,153.0994,153.4147,152.6599,152.8032,963251.0
2020-03-30 15:00:00,159.93,160.08,159.44,160.01,986205.0,152.7937,152.937,152.3255,152.8701,986205.0
2020-03-30 15:10:00,160.01,160.6,159.85,160.2,1179811.0,152.8701,153.4338,152.7172,153.0516,1179811.0
2020-03-30 15:20:00,160.19,160.39,158.65,158.96,1205093.0,153.0421,153.2331,151.5708,151.8669,1205093.0
2020-03-30 15:30:00,158.97,160.25,158.8,160.2,1329281.0,151.8765,153.0994,151.7141,153.0516,1329281.0
2020-03-30 15:40:00,160.2,160.26,159.36,159.5,1520116.0,153.0516,153.1089,152.2491,152.3828,1520116.0
2020-03-30 15:50:00,159.51,160.49,159.01,160.3,3476427.0,152.3924,153.3287,151.9147,153.1472,3476427.0
2020-03-31 09:30:00,159.53,159.97,158.34,158.99,3843605.0,152.4115,152.8319,151.2746,151.8956,3843605.0
2020-03-31 09:40:00,159.0,159.42,158.46,158.54,1719887.0,151.9052,152.3064,151.3893,151.4657,1719887.0
2020-03-31 09:50:00,158.54,158.98,157.96,158.63,1735676.0,151.4657,151.8861,150.9116,151.5517,1735676.0
2020-03-31 10:00:00,158.59,161.23,158.59,160.9,2271164.0,151.5135,154.0357,151.5135,153.7204,2271164.0
2020-03-31 10:10:00,160.91,162.72,160.89,162.67,2687486.0,153.7299,155.4592,153.7108,155.4114,2687486.0
2020-03-31 10:20:00,162.68,163.09,162.37,162.86,2012353.0,155.421,155.8127,155.1248,155.5929,2012353.0
2020-03-31 10:30:00,162.84,164.28,162.84,164.06,2081051.0,155.5738,156.9496,155.5738,156.7394,2081051.0
2020-03-31 10:40:00,164.06,164.78,163.55,164.26,2262520.0,156.7394,157.4272,156.2521,156.9304,2262520.0
2020-03-31 10:50:00,164.27,164.41,162.54,162.75,1805326.0,156.94,157.0738,155.2872,155.4878,1805326.0
2020-03-31 11:00:00,162.75,163.23,162.1,163.02,1541527.0,155.4878,155.9464,154.8668,155.7458,1541527.0
2020-03-31 11:10:00,163.02,163.61,162.62,162.7,1123341.0,155.7458,156.3095,155.3636,155.4401,1123341.0
2020-03-31 11:20:00,162.72,163.25,162.38,162.95,893087.0,155.4592,155.9655,155.1343,155.6789,893087.0
2020-03-31 11:30:00,162.94,163.24,162.44,162.57,967281.0,155.6693,155.956,155.1917,155.3159,967281.0
2020-03-31 11:40:00,162.6,162.96,161.06,161.3,1226578.0,155.3445,155.6885,153.8732,154.1025,1226578.0
2020-03-31 11:50:00,161.31,161.76,160.28,161.1,1561819.0,154.1121,154.542,153.128,153.9115,1561819.0
2020-03-31 12:00:00,161.1,161.26,160.34,161.21,921074.0,153.9115,154.0643,153.1854,154.0165,921074.0
2020-03-31 12:10:00,161.21,161.25,160.17,160.5,886827.0,154.0165,154.0548,153.023,153.3382,886827.0
2020-03-31 12:20:00,160.5,160.61,159.92,160.14,1405530.0,153.3382,153.4433,152.7841,152.9943,1405530.0
2020-03-31 12:30:00,160.14,160.19,158.81,159.01,1212181.0,152.9943,153.0421,151.7236,151.9147,1212181.0
2020-03-31 12:40:00,159.02,159.71,158.86,159.65,1338040.0,151.9243,152.5835,151.7714,152.5262,1338040.0
2020-03-31 12:50:00,159.65,160.19,159.13,159.27,906010.0,152.5262,153.0421,152.0294,152.1631,906010.0
2020-03-31 13:00:00,159.26,160.02,159.07,159.67,786620.0,152.1536,152.8796,151.972,152.5453,786620.0
2020-03-31 13:10:00,159.66,159.97,159.3,159.56,673009.0,152.5357,152.8319,152.1918,152.4402,673009.0
2020-03-31 13:20:00,159.59,159.59,158.86,159.45,756956.0,152.4688,152.4688,151.7714,152.3351,756956.0
2020-03-31 13:30:00,159.45,160.24,159.03,160.03,895664.0,152.3351,153.0898,151.9338,152.8892,895664.0
2020-03-31 13:40:00,160.03,160.57,160.01,160.46,791372.0,152.8892,153.4051,152.8701,153.3,791372.0
2020-03-31 13:50:00,160.42,160.93,159.96,160.67,855878.0,153.2618,153.749,152.8223,153.5006,855878.0
2020-03-31 14:00:00,160.68,160.76,160.11,160.56,663473.0,153.5102,153.5866,152.9656,153.3955,663473.0
2020-03-31 14:10:00,160.54,160.54,159.45,160.01,714506.0,153.3764,153.3764,152.3351,152.8701,714506.0
2020-03-31 14:20:00,159.99,160.44,159.93,160.41,482969.0,152.851,153.2809,152.7937,153.2522,482969.0
2020-03-31 14:30:00,160.4,160.73,159.89,160.5,600492.0,153.2427,153.558,152.7554,153.3382,600492.0
2020-03-31 14:40:00,160.5,160.55,159.52,160.09,734316.0,153.3382,153.386,152.402,152.9465,734316.0
2020-03-31 14:50:00,160.13,160.54,159.97,160.19,983640.0,152.9847,153.3764,152.8319,153.0421,983640.0
2020-03-31 15:00:00,160.22,160.62,159.7,159.92,898296.0,153.0707,153.4529,152.5739,152.7841,898296.0
2020-03-31 15:10:00,159.91,159.92,158.17,158.25,1447846.0,152.7746,152.7841,151.1122,151.1886,1447846.0
2020-03-31 15:20:00,158.29,158.46,157.0,157.44,1714223.0,151.2268,151.3893,149.9944,150.4148,1714223.0
2020-03-31 15:30:00,157.45,159.2,157.43,159.09,1486831.0,150.4243,152.0962,150.4052,151.9911,1486831.0
2020-03-31 15:40:00,159.09,159.45,158.08,158.17,1880446.0,151.9911,152.3351,151.0262,151.1122,1880446.0
2020-03-31 15:50:00,158.13,158.64,156.56,157.64,4950983.0,151.074,151.5612,149.574,150.6058,4950983.0
2020-04-01 09:30:00,152.99,156.24,152.66,155.44,3791191.0,146.1633,149.2683,145.8481,148.504,3791191.0
2020-04-01 09:40:00,155.45,155.87,154.15,154.48,1733090.0,148.5136,148.9148,147.2716,147.5868,1733090.0
2020-04-01 09:50:00,154.46,155.66,154.35,154.94,1563958.0,147.5677,148.7142,147.4626,148.0263,1563958.0
2020-04-01 10:00:00,155.0,155.67,154.52,155.41,1267665.0,148.0836,148.7237,147.6251,148.4754,1267665.0
2020-04-01 10:10:00,155.43,156.22,155.22,155.69,1119769.0,148.4945,149.2492,148.2938,148.7429,1119769.0
2020-04-01 10:20:00,155.68,156.15,155.26,155.36,848829.0,148.7333,149.1823,148.332,148.4276,848829.0
2020-04-01 10:30:00,155.35,156.17,155.02,155.58,836602.0,148.418,149.2014,148.1028,148.6378,836602.0
2020-04-01 10:40:00,155.57,156.57,155.26,156.36,936735.0,148.6282,149.5836,148.332,149.383,936735.0
2020-04-01 10:50:00,156.36,156.49,155.59,156.35,726662.0,149.383,149.5072,148.6473,149.3734,726662.0
2020-04-01 11:00:00,156.36,157.64,156.18,157.57,1051398.0,149.383,150.6058,149.211,150.539,1051398.0
2020-04-01 11:10:00,157.57,157.75,156.87,156.95,1093802.0,150.539,150.7109,149.8702,149.9466,1093802.0
2020-04-01 11:20:00,156.93,157.3,155.73,155.9,1014883.0,149.9275,150.281,148.7811,148.9435,1014883.0
2020-04-01 11:30:00,155.95,156.14,155.21,155.21,1016607.0,148.9913,149.1728,148.2843,148.2843,1016607.0
2020-04-01 11:40:00,155.22,155.39,154.63,154.89,962134.0,148.2938,148.4562,147.7302,147.9786,962134.0
2020-04-01 11:50:00,154.86,155.68,154.76,155.09,726059.0,147.9499,148.7333,147.8544,148.1696,726059.0
2020-04-01 12:00:00,155.07,155.1,154.29,154.43,770982.0,148.1505,148.1792,147.4053,147.5391,770982.0
2020-04-01 12:10:00,154.43,154.92,154.27,154.44,719683.0,147.5391,148.0072,147.3862,147.5486,719683.0
2020-04-01 12:20:00,154.44,155.13,154.38,154.59,764473.0,147.5486,148.2078,147.4913,147.6919,764473.0
2020-04-01 12:30:00,154.59,154.79,153.56,153.72,791509.0,147.6919,147.883,146.7079,146.8608,791509.0
2020-04-01 12:40:00,153.71,153.82,152.89,152.91,964162.0,146.8512,146.9563,146.0678,146.0869,964162.0
2020-04-01 12:50:00,152.91,153.4,152.8,152.81,1080302.0,146.0869,146.555,145.9818,145.9914,1080302.0
2020-04-01 13:00:00,152.8,153.32,152.68,153.11,908992.0,145.9818,146.4786,145.8672,146.278,908992.0
2020-04-01 13:10:00,153.12,153.28,152.67,153.02,737830.0,146.2875,146.4404,145.8576,146.192,737830.0
2020-04-01 13:20:00,153.0,153.57,152.86,153.23,861876.0,146.1729,146.7175,146.0391,146.3926,861876.0
2020-04-01 13:30:00,153.22,153.22,152.84,153.08,601659.0,146.3831,146.3831,146.02,146.2493,601659.0
2020-04-01 13:40:00,153.08,153.35,152.83,153.2,636543.0,146.2493,146.5073,146.0105,146.364,636543.0
2020-04-01 13:50:00,153.19,153.89,152.99,153.71,822628.0,146.3544,147.0232,146.1633,146.8512,822628.0
2020-04-01 14:00:00,153.69,154.22,153.4,153.66,827937.0,146.8321,147.3385,146.555,146.8034,827937.0
2020-04-01 14:10:00,153.65,153.9,153.07,153.19,646966.0,146.7939,147.0327,146.2398,146.3544,646966.0
2020-04-01 14:20:00,153.24,153.4,152.89,153.15,593270.0,146.4022,146.555,146.0678,146.3162,593270.0
2020-04-01 14:30:00,153.14,153.19,152.36,153.09,940883.0,146.3066,146.3544,145.5614,146.2589,940883.0
2020-04-01 14:40:00,153.1,153.1,152.5,152.66,542525.0,146.2684,146.2684,145.6952,145.8481,542525.0
2020-04-01 14:50:00,152.64,152.7,151.32,151.41,1089418.0,145.829,145.8863,144.5679,144.6538,1089418.0
2020-04-01 15:00:00,151.42,151.87,151.18,151.43,1007847.0,144.6634,145.0933,144.4341,144.6729,1007847.0
2020-04-01 15:10:00,151.42,151.97,151.24,151.9,908735.0,144.6634,145.1888,144.4914,145.122,908735.0
2020-04-01 15:20:00,151.91,151.93,151.19,151.21,916959.0,145.1315,145.1506,144.4437,144.4628,916959.0
2020-04-01 15:30:00,151.2,151.92,151.04,151.13,1302779.0,144.4532,145.1411,144.3003,144.3863,1302779.0
2020-04-01 15:40:00,151.12,152.75,150.82,152.52,2052291.0,144.3768,145.934,144.0902,145.7143,2052291.0
2020-04-01 15:50:00,152.52,153.0,151.26,151.94,3112653.0,145.7143,146.1729,144.5105,145.1602,3112653.0
2020-04-02 09:30:00,151.86,155.12,151.78,153.46,2734657.0,145.0838,148.1983,145.0073,146.6124,2734657.0
2020-04-02 09:40:00,153.5,154.1,150.36,150.9,1949150.0,146.6506,147.2238,143.6507,144.1666,1949150.0
2020-04-02 09:50:00,150.84,151.98,150.7,151.67,1500207.0,144.1093,145.1984,143.9755,144.9022,1500207.0
2020-04-02 10:00:00,151.67,152.64,151.36,152.62,1201810.0,144.9022,145.829,144.6061,145.8098,1201810.0
2020-04-02 10:10:00,152.63,153.35,151.78,152.24,1472875.0,145.8194,146.5073,145.0073,145.4468,1472875.0
2020-04-02 10:20:00,152.28,152.65,151.73,152.33,922527.0,145.485,145.8385,144.9596,145.5328,922527.0
2020-04-02 10:30:00,152.33,154.55,152.22,154.24,1515410.0,145.5328,147.6537,145.4277,147.3576,1515410.0
2020-04-02 10:40:00,154.24,154.24,152.57,152.77,859593.0,147.3576,147.3576,145.7621,145.9532,859593.0
2020-04-02 10:50:00,152.8,153.5,152.24,153.43,809700.0,145.9818,146.6506,145.4468,146.5837,809700.0
2020-04-02 11:00:00,153.41,154.23,153.03,153.41,822897.0,146.5646,147.348,146.2015,146.5646,822897.0
2020-04-02 11:10:00,153.41,154.1,152.86,153.77,581344.0,146.5646,147.2238,146.0391,146.9085,581344.0
2020-04-02 11:20:00,153.75,154.02,153.13,153.43,755437.0,146.8894,147.1474,146.2971,146.5837,755437.0
2020-04-02 11:30:00,153.42,153.96,153.25,153.56,548922.0,146.5741,147.0901,146.4117,146.7079,548922.0
2020-04-02 11:40:00,153.55,154.5,153.49,154.49,718262.0,146.6983,147.606,146.641,147.5964,718262.0
2020-04-02 11:50:00,154.5,155.01,154.1,154.86,765699.0,147.606,148.0932,147.2238,147.9499,765699.0
2020-04-02 12:00:00,154.91,155.44,154.41,154.84,750077.0,147.9977,148.504,147.52,147.9308,750077.0
2020-04-02 12:10:00,154.87,155.48,154.74,155.09,718998.0,147.9594,148.5422,147.8352,148.1696,718998.0
2020-04-02 12:20:00,155.1,155.37,154.3,154.34,577071.0,148.1792,148.4371,147.4149,147.4531,577071.0
2020-04-02 12:30:00,154.37,154.77,154.12,154.28,532745.0,147.4818,147.8639,147.2429,147.3958,532745.0
2020-04-02 12:40:00,154.3,154.53,153.74,154.49,445574.0,147.4149,147.6346,146.8799,147.5964,445574.0
2020-04-02 12:50:00,154.52,154.56,153.87,154.26,472742.0,147.6251,147.6633,147.0041,147.3767,472742.0
2020-04-02 13:00:00,154.28,154.94,154.02,154.09,508157.0,147.3958,148.0263,147.1474,147.2143,508157.0
2020-04-02 13:10:00,154.07,154.2,152.86,153.2,737102.0,147.1951,147.3193,146.0391,146.364,737102.0
2020-04-02 13:20:00,153.17,153.45,152.01,152.11,815623.0,146.3353,146.6028,145.2271,145.3226,815623.0
2020-04-02 13:30:00,152.09,152.91,151.86,152.73,702146.0,145.3035,146.0869,145.0838,145.9149,702146.0
2020-04-02 13:40:00,152.75,153.45,152.73,153.16,683878.0,145.934,146.6028,145.9149,146.3257,683878.0
2020-04-02 13:50:00,153.2,153.58,152.75,152.95,600848.0,146.364,146.727,145.934,146.1251,600848.0
2020-04-02 14:00:00,152.94,152.98,151.88,151.93,637800.0,146.1156,146.1538,145.1029,145.1506,637800.0
2020-04-02 14:10:00,151.97,152.51,151.38,151.38,794309.0,145.1888,145.7048,144.6252,144.6252,794309.0
2020-04-02 14:20:00,151.39,152.23,151.3,152.15,826429.0,144.6347,145.4372,144.5487,145.3608,826429.0
2020-04-02 14:30:00,152.15,152.32,151.56,152.15,755788.0,145.3608,145.5232,144.7971,145.3608,755788.0
2020-04-02 14:40:00,152.14,152.35,151.67,152.0,656960.0,145.3513,145.5519,144.9022,145.2175,656960.0
2020-04-02 14:50:00,151.98,153.09,151.84,153.02,833525.0,145.1984,146.2589,145.0646,146.192,833525.0
2020-04-02 15:00:00,153.03,153.4,152.53,153.23,798413.0,146.2015,146.555,145.7239,146.3926,798413.0
2020-04-02 15:10:00,153.21,153.63,152.6,153.47,777714.0,146.3735,146.7748,145.7907,146.6219,777714.0
2020-04-02 15:20:00,153.46,153.69,152.79,153.37,736258.0,146.6124,146.8321,145.9723,146.5264,736258.0
2020-04-02 15:30:00,153.37,153.75,152.55,152.94,857235.0,146.5264,146.8894,145.743,146.1156,857235.0
2020-04-02 15:40:00,152.94,154.43,152.75,153.73,1257306.0,146.1156,147.5391,145.934,146.8703,1257306.0
2020-04-02 15:50:00,153.69,155.48,153.5,155.26,3296667.0,146.8321,148.5422,146.6506,148.332,3296667.0
2020-04-03 09:30:00,155.2,156.45,154.45,156.35,1823012.0,148.2747,149.4689,147.5582,149.3734,1823012.0
2020-04-03 09:40:00,156.34,156.94,156.1,156.35,1280639.0,149.3639,149.9371,149.1346,149.3734,1280639.0
2020-04-03 09:50:00,156.38,156.78,155.73,156.34,932838.0,149.4021,149.7842,148.7811,149.3639,932838.0
2020-04-03 10:00:00,156.34,157.38,156.31,157.01,1310753.0,149.3639,150.3574,149.3352,150.004,1310753.0
2020-04-03 10:10:00,157.03,157.17,155.88,155.96,1218494.0,150.0231,150.1568,148.9244,149.0008,1218494.0
2020-04-03 10:20:00,155.95,156.28,155.07,155.49,1066521.0,148.9913,149.3065,148.1505,148.5518,1066521.0
2020-04-03 10:30:00,155.48,155.92,155.12,155.64,762582.0,148.5422,148.9626,148.1983,148.6951,762582.0
2020-04-03 10:40:00,155.65,155.99,155.14,155.79,729696.0,148.7046,149.0295,148.2174,148.8384,729696.0
2020-04-03 10:50:00,155.77,156.28,155.53,156.06,777365.0,148.8193,149.3065,148.59,149.0963,777365.0
2020-04-03 11:00:00,156.09,156.47,155.64,155.91,655489.0,149.125,149.4881,148.6951,148.953,655489.0
2020-04-03 11:10:00,155.88,156.14,155.34,155.59,609598.0,148.9244,149.1728,148.4085,148.6473,609598.0
2020-04-03 11:20:00,155.58,155.66,154.87,155.07,766612.0,148.6378,148.7142,147.9594,148.1505,766612.0
2020-04-03 11:30:00,155.1,155.43,154.7,155.31,717722.0,148.1792,148.4945,147.797,148.3798,717722.0
2020-04-03 11:40:00,155.3,155.33,154.58,154.77,533685.0,148.3703,148.3989,147.6824,147.8639,533685.0
2020-04-03 11:50:00,154.79,155.02,154.47,154.81,470671.0,147.883,148.1028,147.5773,147.9021,470671.0
2020-04-03 12:00:00,154.78,155.01,153.76,154.13,890682.0,147.8735,148.0932,146.899,147.2525,890682.0
2020-04-03 12:10:00,154.14,154.14,153.48,153.49,697431.0,147.262,147.262,146.6315,146.641,697431.0
2020-04-03 12:20:00,153.5,153.86,153.12,153.65,591650.0,146.6506,146.9945,146.2875,146.7939,591650.0
2020-04-03 12:30:00,153.63,153.95,153.33,153.74,550558.0,146.7748,147.0805,146.4882,146.8799,550558.0
2020-04-03 12:40:00,153.73,153.79,153.01,153.16,577453.0,146.8703,146.9276,146.1824,146.3257,577453.0
2020-04-03 12:50:00,153.15,153.63,153.06,153.56,495827.0,146.3162,146.7748,146.2302,146.7079,495827.0
2020-04-03 13:00:00,153.56,154.2,153.42,154.1,589717.0,146.7079,147.3193,146.5741,147.2238,589717.0
2020-04-03 13:10:00,154.07,154.15,153.48,153.86,494660.0,147.1951,147.2716,146.6315,146.9945,494660.0
2020-04-03 13:20:00,153.88,154.03,153.16,153.27,379994.0,147.0136,147.1569,146.3257,146.4308,379994.0
2020-04-03 13:30:00,153.25,153.25,152.69,152.82,595069.0,146.4117,146.4117,145.8767,146.0009,595069.0
2020-04-03 13:40:00,152.81,153.1,152.36,152.93,579864.0,145.9914,146.2684,145.5614,146.106,579864.0
2020-04-03 13:50:00,152.9,153.04,152.42,152.59,459063.0,146.0774,146.2111,145.6188,145.7812,459063.0
2020-04-03 14:00:00,152.59,152.93,152.38,152.58,491417.0,145.7812,146.106,145.5806,145.7716,491417.0
2020-04-03 14:10:00,152.58,152.69,152.19,152.51,427478.0,145.7716,145.8767,145.399,145.7048,427478.0
2020-04-03 14:20:00,152.48,153.4,152.44,153.32,556854.0,145.6761,146.555,145.6379,146.4786,556854.0
2020-04-03 14:30:00,153.31,153.32,152.81,152.93,521687.0,146.4691,146.4786,145.9914,146.106,521687.0
2020-04-03 14:40:00,152.94,153.15,152.33,152.7,483039.0,146.1156,146.3162,145.5328,145.8863,483039.0
2020-04-03 14:50:00,152.69,153.76,152.66,153.56,720652.0,145.8767,146.899,145.8481,146.7079,720652.0
2020-04-03 15:00:00,153.55,154.0,152.75,152.91,792294.0,146.6983,147.1283,145.934,146.0869,792294.0
2020-04-03 15:10:00,152.9,153.81,152.76,153.52,720423.0,146.0774,146.9467,145.9436,146.6697,720423.0
2020-04-03 15:20:00,153.51,153.64,152.91,153.3,661467.0,146.6601,146.7843,146.0869,146.4595,661467.0
2020-04-03 15:30:00,153.31,153.72,152.95,153.13,714839.0,146.4691,146.8608,146.1251,146.2971,714839.0
2020-04-03 15:40:00,153.12,153.9,152.6,153.77,925794.0,146.2875,147.0327,145.7907,146.9085,925794.0
2020-04-03 15:50:00,153.8,154.76,153.28,153.82,2023215.0,146.9372,147.8544,146.4404,146.9563,2023215.0
2020-04-06 09:30:00,160.28,161.0,157.58,157.94,3894005.0,153.128,153.8159,150.5485,150.8925,3894005.0
2020-04-06 09:40:00,157.93,159.93,157.83,159.83,2154219.0,150.8829,152.7937,150.7874,152.6981,2154219.0
2020-04-06 09:50:00,159.82,160.59,159.77,160.37,1974262.0,152.6886,153.4242,152.6408,153.214,1974262.0
2020-04-06 10:00:00,160.39,160.51,159.58,160.08,1386471.0,153.2331,153.3478,152.4593,152.937,1386471.0
2020-04-06 10:10:00,160.09,160.45,159.8,160.41,1019675.0,152.9465,153.2905,152.6695,153.2522,1019675.0
2020-04-06 10:20:00,160.41,160.79,160.19,160.48,1137401.0,153.2522,153.6153,153.0421,153.3191,1137401.0
2020-04-06 10:30:00,160.49,161.02,160.0,160.91,1356737.0,153.3287,153.835,152.8605,153.7299,1356737.0
2020-04-06 10:40:00,160.92,160.99,160.04,160.06,893782.0,153.7395,153.8064,152.8988,152.9179,893782.0
2020-04-06 10:50:00,160.06,160.36,159.95,160.29,727653.0,152.9179,153.2045,152.8128,153.1376,727653.0
2020-04-06 11:00:00,160.3,161.2,160.17,161.16,1086272.0,153.1472,154.007,153.023,153.9688,1086272.0
2020-04-06 11:10:00,161.15,161.47,160.95,161.19,922282.0,153.9592,154.2649,153.7681,153.9974,922282.0
2020-04-06 11:20:00,161.2,161.35,160.95,161.28,779227.0,154.007,154.1503,153.7681,154.0834,779227.0
2020-04-06 11:30:00,161.26,161.33,160.73,160.95,675070.0,154.0643,154.1312,153.558,153.7681,675070.0
2020-04-06 11:40:00,160.96,161.49,160.93,161.27,753940.0,153.7777,154.2841,153.749,154.0739,753940.0
2020-04-06 11:50:00,161.26,161.35,161.07,161.27,536229.0,154.0643,154.1503,153.8828,154.0739,536229.0
2020-04-06 12:00:00,161.27,161.6,161.11,161.59,730547.0,154.0739,154.3891,153.921,154.3796,730547.0
2020-04-06 12:10:00,161.58,161.63,161.27,161.56,856092.0,154.37,154.4178,154.0739,154.3509,856092.0
2020-04-06 12:20:00,161.57,162.0,161.56,161.94,840120.0,154.3605,154.7713,154.3509,154.714,840120.0
2020-04-06 12:30:00,161.94,162.04,161.71,161.92,911106.0,154.714,154.8095,154.4942,154.6949,911106.0
2020-04-06 12:40:00,161.92,162.08,161.71,161.87,660681.0,154.6949,154.8477,154.4942,154.6471,660681.0
2020-04-06 12:50:00,161.87,162.05,161.67,162.02,595301.0,154.6471,154.8191,154.456,154.7904,595301.0
2020-04-06 13:00:00,162.02,162.05,161.46,161.59,659714.0,154.7904,154.8191,154.2554,154.3796,659714.0
2020-04-06 13:10:00,161.59,161.75,160.86,161.16,828033.0,154.3796,154.5324,153.6822,153.9688,828033.0
2020-04-06 13:20:00,161.18,161.54,161.13,161.38,588379.0,153.9879,154.3318,153.9401,154.179,588379.0
2020-04-06 13:30:00,161.38,161.62,161.24,161.58,487094.0,154.179,154.4082,154.0452,154.37,487094.0
2020-04-06 13:40:00,161.57,162.0,161.47,161.92,622817.0,154.3605,154.7713,154.2649,154.6949,622817.0
2020-04-06 13:50:00,161.93,162.0,161.76,161.99,462901.0,154.7044,154.7713,154.542,154.7617,462901.0
2020-04-06 14:00:00,162.0,162.0,161.51,161.53,619396.0,154.7713,154.7713,154.3032,154.3223,619396.0
2020-04-06 14:10:00,161.54,161.78,161.37,161.68,614327.0,154.3318,154.5611,154.1694,154.4656,614327.0
2020-04-06 14:20:00,161.7,161.78,161.22,161.66,854510.0,154.4847,154.5611,154.0261,154.4465,854510.0
2020-04-06 14:30:00,161.69,161.98,161.57,161.87,756921.0,154.4751,154.7522,154.3605,154.6471,756921.0
2020-04-06 14:40:00,161.88,162.0,161.76,161.92,781702.0,154.6566,154.7713,154.542,154.6949,781702.0
2020-04-06 14:50:00,161.93,162.0,161.8,161.99,673979.0,154.7044,154.7713,154.5802,154.7617,673979.0
2020-04-06 15:00:00,161.98,162.36,161.88,162.35,1190417.0,154.7522,155.1152,154.6566,155.1057,1190417.0
2020-04-06 15:10:00,162.36,162.48,161.52,161.62,1203887.0,155.1152,155.2299,154.3127,154.4082,1203887.0
2020-04-06 15:20:00,161.61,162.49,161.55,162.46,1072547.0,154.3987,155.2394,154.3414,155.2108,1072547.0
2020-04-06 15:30:00,162.47,163.0,162.2,162.91,1417162.0,155.2203,155.7267,154.9624,155.6407,1417162.0
2020-04-06 15:40:00,162.92,163.48,162.73,163.48,2046277.0,155.6502,156.1853,155.4687,156.1853,2046277.0
2020-04-06 15:50:00,163.48,166.5,163.43,165.27,8047893.0,156.1853,159.0705,156.1375,157.8954,8047893.0
2020-04-07 09:30:00,169.59,170.0,166.82,167.02,4645324.0,162.0226,162.4143,159.3762,159.5673,4645324.0
2020-04-07 09:40:00,167.01,168.44,166.88,167.84,2565488.0,159.5577,160.9239,159.4335,160.3507,2565488.0
2020-04-07 09:50:00,167.84,168.54,167.57,167.72,2090281.0,160.3507,161.0195,160.0928,160.2361,2090281.0
2020-04-07 10:00:00,167.71,168.09,165.7,165.84,2081540.0,160.2265,160.5895,158.3062,158.4399,2081540.0
2020-04-07 10:10:00,165.83,165.99,164.54,165.25,2740636.0,158.4304,158.5833,157.198,157.8763,2740636.0
2020-04-07 10:20:00,165.25,165.36,164.15,164.3,1449749.0,157.8763,157.9814,156.8254,156.9687,1449749.0
2020-04-07 10:30:00,164.31,165.28,164.18,164.93,1298197.0,156.9782,157.9049,156.854,157.5706,1298197.0
2020-04-07 10:40:00,164.93,165.15,164.08,164.22,1042242.0,157.5706,157.7807,156.7585,156.8922,1042242.0
2020-04-07 10:50:00,164.2,165.83,164.06,165.54,1148320.0,156.8731,158.4304,156.7394,158.1533,1148320.0
2020-04-07 11:00:00,165.54,165.75,164.54,165.07,1029643.0,158.1533,158.354,157.198,157.7043,1029643.0
2020-04-07 11:10:00,165.08,165.84,164.42,165.81,1069848.0,157.7139,158.4399,157.0833,158.4113,1069848.0
2020-04-07 11:20:00,165.81,166.55,165.44,166.46,1230954.0,158.4113,159.1183,158.0578,159.0323,1230954.0
2020-04-07 11:30:00,166.45,167.2,166.24,167.14,1025129.0,159.0227,159.7393,158.8221,159.6819,1025129.0
2020-04-07 11:40:00,167.17,167.22,166.83,166.84,691611.0,159.7106,159.7584,159.3858,159.3953,691611.0
2020-04-07 11:50:00,166.84,166.9,165.8,166.13,850418.0,159.3953,159.4526,158.4017,158.717,850418.0
2020-04-07 12:00:00,166.18,167.62,166.03,167.59,872657.0,158.7648,160.1405,158.6215,160.1119,872657.0
2020-04-07 12:10:00,167.59,167.87,167.07,167.68,816569.0,160.1119,160.3794,159.6151,160.1978,816569.0
2020-04-07 12:20:00,167.69,168.0,166.81,167.16,821762.0,160.2074,160.5036,159.3667,159.701,821762.0
2020-04-07 12:30:00,167.16,167.36,166.6,166.79,696152.0,159.701,159.8921,159.166,159.3476,696152.0
2020-04-07 12:40:00,166.78,167.25,166.69,167.09,692044.0,159.338,159.787,159.252,159.6342,692044.0
2020-04-07 12:50:00,167.1,167.53,166.73,167.25,512496.0,159.6437,160.0545,159.2902,159.787,512496.0
2020-04-07 13:00:00,167.29,167.84,167.16,167.31,618267.0,159.8252,160.3507,159.701,159.8444,618267.0
2020-04-07 13:10:00,167.28,167.88,167.06,167.4,669756.0,159.8157,160.3889,159.6055,159.9303,669756.0
2020-04-07 13:20:00,167.4,167.72,167.07,167.22,480621.0,159.9303,160.2361,159.6151,159.7584,480621.0
2020-04-07 13:30:00,167.28,167.3,166.22,166.46,690683.0,159.8157,159.8348,158.803,159.0323,690683.0
2020-04-07 13:40:00,166.46,166.94,166.26,166.63,579016.0,159.0323,159.4909,158.8412,159.1947,579016.0
2020-04-07 13:50:00,166.63,166.63,166.2,166.44,645373.0,159.1947,159.1947,158.7839,159.0132,645373.0
2020-04-07 14:00:00,166.44,166.56,165.45,165.82,845685.0,159.0132,159.1278,158.0673,158.4208,845685.0
2020-04-07 14:10:00,165.83,166.09,165.07,165.17,738498.0,158.4304,158.6788,157.7043,157.7998,738498.0
2020-04-07 14:20:00,165.19,166.52,165.07,165.88,874149.0,157.819,159.0896,157.7043,158.4782,874149.0
2020-04-07 14:30:00,165.86,166.14,165.36,165.43,579071.0,158.4591,158.7266,157.9814,158.0482,579071.0
2020-04-07 14:40:00,165.43,165.46,164.64,164.79,961922.0,158.0482,158.0769,157.2935,157.4368,961922.0
2020-04-07 14:50:00,164.77,164.9,164.06,164.43,811559.0,157.4177,157.5419,156.7394,157.0929,811559.0
2020-04-07 15:00:00,164.45,165.53,164.3,165.42,1029322.0,157.112,158.1438,156.9687,158.0387,1029322.0
2020-04-07 15:10:00,165.45,166.19,165.06,165.11,1082815.0,158.0673,158.7743,157.6948,157.7425,1082815.0
2020-04-07 15:20:00,165.16,165.39,164.37,164.57,901104.0,157.7903,158.01,157.0355,157.2266,901104.0
2020-04-07 15:30:00,164.57,165.57,164.12,165.51,1235179.0,157.2266,158.182,156.7967,158.1247,1235179.0
2020-04-07 15:40:00,165.52,166.77,165.34,166.66,1164470.0,158.1342,159.3284,157.9623,159.2234,1164470.0
2020-04-07 15:50:00,166.74,166.77,163.26,163.49,3419018.0,159.2998,159.3284,155.9751,156.1948,3419018.0
2020-04-08 09:30:00,165.67,166.67,165.16,165.62,2356473.0,158.2775,159.2329,157.7903,158.2298,2356473.0
2020-04-08 09:40:00,165.62,166.2,165.07,165.09,1132644.0,158.2298,158.7839,157.7043,157.7234,1132644.0
2020-04-08 09:50:00,165.08,165.18,164.13,164.4,1132887.0,157.7139,157.8094,156.8062,157.0642,1132887.0
2020-04-08 10:00:00,164.4,164.74,163.71,164.06,1160191.0,157.0642,157.389,156.405,156.7394,1160191.0
2020-04-08 10:10:00,164.07,164.8,164.07,164.7,835893.0,156.7489,157.4464,156.7489,157.3508,835893.0
2020-04-08 10:20:00,164.71,164.77,163.95,164.66,781520.0,157.3604,157.4177,156.6343,157.3126,781520.0
2020-04-08 10:30:00,164.67,164.81,164.16,164.36,561281.0,157.3222,157.4559,156.8349,157.026,561281.0
2020-04-08 10:40:00,164.34,164.76,164.04,164.76,560524.0,157.0069,157.4081,156.7203,157.4081,560524.0
2020-04-08 10:50:00,164.79,165.22,164.6,165.08,779055.0,157.4368,157.8476,157.2553,157.7139,779055.0
2020-04-08 11:00:00,165.12,165.23,164.38,164.44,731598.0,157.7521,157.8572,157.0451,157.1024,731598.0
2020-04-08 11:10:00,164.45,165.0,164.45,164.9,727095.0,157.112,157.6374,157.112,157.5419,727095.0
2020-04-08 11:20:00,164.89,165.63,164.83,165.41,901093.0,157.5323,158.2393,157.475,158.0291,901093.0
2020-04-08 11:30:00,165.42,165.97,165.22,165.89,733720.0,158.0387,158.5641,157.8476,158.4877,733720.0
2020-04-08 11:40:00,165.88,165.99,165.69,165.74,665969.0,158.4782,158.5833,158.2966,158.3444,665969.0
2020-04-08 11:50:00,165.75,165.81,165.23,165.32,790179.0,158.354,158.4113,157.8572,157.9431,790179.0
2020-04-08 12:00:00,165.35,165.4,165.02,165.06,808003.0,157.9718,158.0196,157.6565,157.6948,808003.0
2020-04-08 12:10:00,165.06,165.23,164.65,165.2,795077.0,157.6948,157.8572,157.303,157.8285,795077.0
2020-04-08 12:20:00,165.19,165.36,164.75,164.8,782621.0,157.819,157.9814,157.3986,157.4464,782621.0
2020-04-08 12:30:00,164.81,165.69,164.58,165.69,807494.0,157.4559,158.2966,157.2362,158.2966,807494.0
2020-04-08 12:40:00,165.68,165.79,165.22,165.31,704318.0,158.2871,158.3922,157.8476,157.9336,704318.0
2020-04-08 12:50:00,165.3,165.39,164.9,165.19,500785.0,157.924,158.01,157.5419,157.819,500785.0
2020-04-08 13:00:00,165.2,165.7,164.99,165.38,766139.0,157.8285,158.3062,157.6279,158.0005,766139.0
2020-04-08 13:10:00,165.37,165.48,165.1,165.3,596014.0,157.9909,158.096,157.733,157.924,596014.0
2020-04-08 13:20:00,165.3,165.36,164.55,164.61,750957.0,157.924,157.9814,157.2075,157.2648,750957.0
2020-04-08 13:30:00,164.62,164.75,164.0,164.3,989536.0,157.2744,157.3986,156.6821,156.9687,989536.0
2020-04-08 13:40:00,164.32,164.6,164.13,164.29,610574.0,156.9878,157.2553,156.8062,156.9591,610574.0
2020-04-08 13:50:00,164.3,164.44,163.82,164.02,748208.0,156.9687,157.1024,156.5101,156.7012,748208.0
2020-04-08 14:00:00,164.02,164.49,163.81,164.43,926053.0,156.7012,157.1502,156.5005,157.0929,926053.0
2020-04-08 14:10:00,164.45,164.8,163.5,164.58,653555.0,157.112,157.4464,156.2044,157.2362,653555.0
2020-04-08 14:20:00,164.59,165.08,164.56,164.95,928724.0,157.2457,157.7139,157.2171,157.5897,928724.0
2020-04-08 14:30:00,164.97,165.33,164.86,165.28,847489.0,157.6088,157.9527,157.5037,157.9049,847489.0
2020-04-08 14:40:00,165.27,165.83,165.21,165.45,897974.0,157.8954,158.4304,157.8381,158.0673,897974.0
2020-04-08 14:50:00,165.49,165.94,165.44,165.84,854789.0,158.1056,158.5355,158.0578,158.4399,854789.0
2020-04-08 15:00:00,165.83,165.98,165.57,165.65,693108.0,158.4304,158.5737,158.182,158.2584,693108.0
2020-04-08 15:10:00,165.65,165.74,164.96,165.08,936044.0,158.2584,158.3444,157.5992,157.7139,936044.0
2020-04-08 15:20:00,165.11,165.31,164.52,165.02,1052541.0,157.7425,157.9336,157.1788,157.6565,1052541.0
2020-04-08 15:30:00,165.02,165.49,164.24,164.58,1173294.0,157.6565,158.1056,156.9113,157.2362,1173294.0
2020-04-08 15:40:00,164.57,164.66,163.97,164.59,1482708.0,157.2266,157.3126,156.6534,157.2457,1482708.0
2020-04-08 15:50:00,164.6,165.44,164.48,165.1,3670226.0,157.2553,158.0578,157.1406,157.733,3670226.0
2020-04-09 09:30:00,166.36,166.66,164.88,165.78,2944434.0,158.9367,159.2234,157.5228,158.3826,2944434.0
2020-04-09 09:40:00,165.79,167.37,165.75,166.6,1790034.0,158.3922,159.9017,158.354,159.166,1790034.0
2020-04-09 09:50:00,166.6,166.68,165.59,166.5,1263661.0,159.166,159.2425,158.2011,159.0705,1263661.0
2020-04-09 10:00:00,166.48,166.52,164.45,164.51,1954951.0,159.0514,159.0896,157.112,157.1693,1954951.0
2020-04-09 10:10:00,164.5,165.1,163.77,163.89,1736856.0,157.1597,157.733,156.4623,156.577,1736856.0
2020-04-09 10:20:00,163.9,164.48,163.33,164.38,1769806.0,156.5865,157.1406,156.0419,157.0451,1769806.0
2020-04-09 10:30:00,164.4,164.72,163.63,164.51,1598893.0,157.0642,157.3699,156.3286,157.1693,1598893.0
2020-04-09 10:40:00,164.51,165.43,164.35,165.15,1417200.0,157.1693,158.0482,157.0164,157.7807,1417200.0
2020-04-09 10:50:00,165.12,165.35,164.53,165.15,1189188.0,157.7521,157.9718,157.1884,157.7807,1189188.0
2020-04-09 11:00:00,165.16,165.22,164.3,164.81,852581.0,157.7903,157.8476,156.9687,157.4559,852581.0
2020-04-09 11:10:00,164.88,164.99,163.8,164.13,926858.0,157.5228,157.6279,156.491,156.8062,926858.0
2020-04-09 11:20:00,164.13,165.07,163.91,165.02,731990.0,156.8062,157.7043,156.5961,157.6565,731990.0
2020-04-09 11:30:00,165.02,165.34,164.61,165.22,631208.0,157.6565,157.9623,157.2648,157.8476,631208.0
2020-04-09 11:40:00,165.24,165.65,165.23,165.53,778295.0,157.8667,158.2584,157.8572,158.1438,778295.0
2020-04-09 11:50:00,165.51,165.57,164.61,164.92,527834.0,158.1247,158.182,157.2648,157.561,527834.0
2020-04-09 12:00:00,164.92,165.41,164.91,165.22,613244.0,157.561,158.0291,157.5514,157.8476,613244.0
2020-04-09 12:10:00,165.22,165.33,164.88,165.28,521268.0,157.8476,157.9527,157.5228,157.9049,521268.0
2020-04-09 12:20:00,165.28,165.29,164.55,164.59,529586.0,157.9049,157.9145,157.2075,157.2457,529586.0
2020-04-09 12:30:00,164.59,164.98,164.33,164.95,523130.0,157.2457,157.6183,156.9973,157.5897,523130.0
2020-04-09 12:40:00,164.97,165.1,164.71,164.85,474796.0,157.6088,157.733,157.3604,157.4941,474796.0
2020-04-09 12:50:00,164.89,165.46,164.8,165.22,608901.0,157.5323,158.0769,157.4464,157.8476,608901.0
2020-04-09 13:00:00,165.24,165.25,164.77,165.16,674325.0,157.8667,157.8763,157.4177,157.7903,674325.0
2020-04-09 13:10:00,165.15,165.29,164.77,165.26,461196.0,157.7807,157.9145,157.4177,157.8858,461196.0
2020-04-09 13:20:00,165.28,165.35,164.89,165.03,506929.0,157.9049,157.9718,157.5323,157.6661,506929.0
2020-04-09 13:30:00,165.03,165.06,164.52,164.7,617815.0,157.6661,157.6948,157.1788,157.3508,617815.0
2020-04-09 13:40:00,164.66,165.03,164.64,164.72,480800.0,157.3126,157.6661,157.2935,157.3699,480800.0
2020-04-09 13:50:00,164.72,164.97,164.57,164.75,482827.0,157.3699,157.6088,157.2266,157.3986,482827.0
2020-04-09 14:00:00,164.75,164.83,164.12,164.31,713978.0,157.3986,157.475,156.7967,156.9782,713978.0
2020-04-09 14:10:00,164.3,164.6,164.05,164.22,597141.0,156.9687,157.2553,156.7298,156.8922,597141.0
2020-04-09 14:20:00,164.24,164.66,164.02,164.29,647398.0,156.9113,157.3126,156.7012,156.9591,647398.0
2020-04-09 14:30:00,164.29,164.84,164.25,164.79,569090.0,156.9591,157.4846,156.9209,157.4368,569090.0
2020-04-09 14:40:00,164.8,164.95,164.23,164.32,606156.0,157.4464,157.5897,156.9018,156.9878,606156.0
2020-04-09 14:50:00,164.31,164.53,163.88,164.48,867617.0,156.9782,157.1884,156.5674,157.1406,867617.0
2020-04-09 15:00:00,164.49,164.79,164.15,164.69,714726.0,157.1502,157.4368,156.8254,157.3413,714726.0
2020-04-09 15:10:00,164.71,165.02,164.37,164.47,901214.0,157.3604,157.6565,157.0355,157.1311,901214.0
2020-04-09 15:20:00,164.48,165.13,164.13,165.13,762125.0,157.1406,157.7616,156.8062,157.7616,762125.0
2020-04-09 15:30:00,165.12,165.44,164.79,165.06,1025218.0,157.7521,158.0578,157.4368,157.6948,1025218.0
2020-04-09 15:40:00,165.06,165.25,164.34,164.36,1030545.0,157.6948,157.8763,157.0069,157.026,1030545.0
2020-04-09 15:50:00,164.36,165.26,163.92,165.2,3759059.0,157.026,157.8858,156.6056,157.8285,3759059.0
2020-04-13 09:30:00,164.35,165.33,163.62,165.28,2343387.0,157.0164,157.9527,156.319,157.9049,2343387.0
2020-04-13 09:40:00,165.3,165.5,163.9,164.03,1436618.0,157.924,158.1151,156.5865,156.7107,1436618.0
2020-04-13 09:50:00,164.04,164.3,163.35,163.56,1277763.0,156.7203,156.9687,156.0611,156.2617,1277763.0
2020-04-13 10:00:00,163.58,164.42,163.38,164.31,1220906.0,156.2808,157.0833,156.0897,156.9782,1220906.0
2020-04-13 10:10:00,164.31,164.55,163.76,163.88,847560.0,156.9782,157.2075,156.4528,156.5674,847560.0
2020-04-13 10:20:00,163.88,164.09,163.11,163.59,1000382.0,156.5674,156.768,155.8318,156.2903,1000382.0
2020-04-13 10:30:00,163.57,163.79,163.01,163.17,671368.0,156.2712,156.4814,155.7362,155.8891,671368.0
2020-04-13 10:40:00,163.17,163.46,163.03,163.17,753442.0,155.8891,156.1661,155.7553,155.8891,753442.0
2020-04-13 10:50:00,163.17,163.45,162.89,163.37,770145.0,155.8891,156.1566,155.6216,156.0802,770145.0
2020-04-13 11:00:00,163.36,163.36,162.3,162.42,939946.0,156.0706,156.0706,155.0579,155.1726,939946.0
2020-04-13 11:10:00,162.42,162.95,162.38,162.84,692327.0,155.1726,155.6789,155.1343,155.5738,692327.0
2020-04-13 11:20:00,162.85,163.24,162.71,163.14,694320.0,155.5834,155.956,155.4496,155.8604,694320.0
2020-04-13 11:30:00,163.15,163.16,162.76,162.93,667902.0,155.87,155.8795,155.4974,155.6598,667902.0
2020-04-13 11:40:00,162.97,163.4,162.58,163.31,558265.0,155.698,156.1088,155.3254,156.0228,558265.0
2020-04-13 11:50:00,163.29,163.36,162.86,163.0,510942.0,156.0037,156.0706,155.5929,155.7267,510942.0
2020-04-13 12:00:00,163.01,163.49,162.87,163.14,625544.0,155.7362,156.1948,155.6025,155.8604,625544.0
2020-04-13 12:10:00,163.12,163.41,163.05,163.18,629863.0,155.8413,156.1184,155.7744,155.8986,629863.0
2020-04-13 12:20:00,163.18,163.34,162.93,162.99,682486.0,155.8986,156.0515,155.6598,155.7171,682486.0
2020-04-13 12:30:00,162.99,163.06,162.79,162.9,508268.0,155.7171,155.784,155.526,155.6311,508268.0
2020-04-13 12:40:00,162.92,163.15,162.8,163.0,457920.0,155.6502,155.87,155.5356,155.7267,457920.0
2020-04-13 12:50:00,163.01,163.01,162.53,162.71,499138.0,155.7362,155.7362,155.2776,155.4496,499138.0
2020-04-13 13:00:00,162.72,162.89,162.5,162.81,489799.0,155.4592,155.6216,155.249,155.5452,489799.0
2020-04-13 13:10:00,162.81,162.82,162.5,162.7,597381.0,155.5452,155.5547,155.249,155.4401,597381.0
2020-04-13 13:20:00,162.72,162.77,162.48,162.7,527818.0,155.4592,155.5069,155.2299,155.4401,527818.0
2020-04-13 13:30:00,162.69,163.14,162.58,163.04,463435.0,155.4305,155.8604,155.3254,155.7649,463435.0
2020-04-13 13:40:00,163.02,163.38,163.01,163.14,522862.0,155.7458,156.0897,155.7362,155.8604,522862.0
2020-04-13 13:50:00,163.15,163.58,163.14,163.27,501586.0,155.87,156.2808,155.8604,155.9846,501586.0
2020-04-13 14:00:00,163.25,163.69,163.02,163.06,552126.0,155.9655,156.3859,155.7458,155.784,552126.0
2020-04-13 14:10:00,163.06,163.11,162.5,163.0,889781.0,155.784,155.8318,155.249,155.7267,889781.0
2020-04-13 14:20:00,163.0,163.0,162.5,162.7,566297.0,155.7267,155.7267,155.249,155.4401,566297.0
2020-04-13 14:30:00,162.7,162.96,162.6,162.73,454381.0,155.4401,155.6885,155.3445,155.4687,454381.0
2020-04-13 14:40:00,162.72,163.13,162.56,162.91,638938.0,155.4592,155.8509,155.3063,155.6407,638938.0
2020-04-13 14:50:00,162.91,163.2,162.75,163.14,449656.0,155.6407,155.9177,155.4878,155.8604,449656.0
2020-04-13 15:00:00,163.13,163.17,162.65,162.77,506029.0,155.8509,155.8891,155.3923,155.5069,506029.0
2020-04-13 15:10:00,162.76,163.26,162.6,163.25,761482.0,155.4974,155.9751,155.3445,155.9655,761482.0
2020-04-13 15:20:00,163.24,163.53,163.1,163.52,770750.0,155.956,156.233,155.8222,156.2235,770750.0
2020-04-13 15:30:00,163.52,164.87,163.4,164.8,1450433.0,156.2235,157.5132,156.1088,157.4464,1450433.0
2020-04-13 15:40:00,164.78,165.07,164.35,165.05,1224942.0,157.4272,157.7043,157.0164,157.6852,1224942.0
2020-04-13 15:50:00,165.06,165.57,163.58,165.51,2738284.0,157.6948,158.182,156.2808,158.1247,2738284.0
2020-04-14 09:30:00,169.0,169.67,168.0,169.31,2675143.0,161.4589,162.099,160.5036,161.7551,2675143.0
2020-04-14 09:40:00,169.33,170.58,169.33,170.09,2136993.0,161.7742,162.9684,161.7742,162.5003,2136993.0
2020-04-14 09:50:00,170.1,170.71,169.83,170.66,1464679.0,162.5099,163.0926,162.2519,163.0449,1464679.0
2020-04-14 10:00:00,170.66,170.77,169.93,170.09,1266424.0,163.0449,163.15,162.3474,162.5003,1266424.0
2020-04-14 10:10:00,170.09,170.65,170.02,170.4,1148847.0,162.5003,163.0353,162.4334,162.7965,1148847.0
2020-04-14 10:20:00,170.4,170.82,170.32,170.74,947199.0,162.7965,163.1977,162.72,163.1213,947199.0
2020-04-14 10:30:00,170.73,170.78,170.31,170.53,843183.0,163.1117,163.1595,162.7105,162.9207,843183.0
2020-04-14 10:40:00,170.54,171.0,170.41,170.83,898875.0,162.9302,163.3697,162.806,163.2073,898875.0
2020-04-14 10:50:00,170.83,171.02,170.5,170.65,977384.0,163.2073,163.3888,162.892,163.0353,977384.0
2020-04-14 11:00:00,170.66,171.0,170.26,170.27,991689.0,163.0449,163.3697,162.6627,162.6723,991689.0
2020-04-14 11:10:00,170.28,170.53,170.15,170.28,966915.0,162.6818,162.9207,162.5576,162.6818,966915.0
2020-04-14 11:20:00,170.28,170.79,170.25,170.49,926464.0,162.6818,163.1691,162.6532,162.8825,926464.0
2020-04-14 11:30:00,170.49,171.03,170.49,170.93,812028.0,162.8825,163.3984,162.8825,163.3028,812028.0
2020-04-14 11:40:00,170.93,171.17,170.81,171.08,757814.0,163.3028,163.5321,163.1882,163.4461,757814.0
2020-04-14 11:50:00,171.09,171.19,170.83,170.99,776536.0,163.4557,163.5512,163.2073,163.3601,776536.0
2020-04-14 12:00:00,171.0,171.73,170.99,171.64,901396.0,163.3697,164.0671,163.3601,163.9811,901396.0
2020-04-14 12:10:00,171.65,171.91,171.12,171.88,646223.0,163.9907,164.2391,163.4843,164.2104,646223.0
2020-04-14 12:20:00,171.89,172.07,171.64,171.85,965319.0,164.22,164.392,163.9811,164.1818,965319.0
2020-04-14 12:30:00,171.86,172.08,171.6,171.91,676546.0,164.1913,164.4015,163.9429,164.2391,676546.0
2020-04-14 12:40:00,171.93,172.64,171.93,172.45,872545.0,164.2582,164.9365,164.2582,164.755,872545.0
2020-04-14 12:50:00,172.45,172.97,172.44,172.73,759029.0,164.755,165.2518,164.7454,165.0225,759029.0
2020-04-14 13:00:00,172.74,172.78,172.4,172.54,684906.0,165.0321,165.0703,164.7072,164.841,684906.0
2020-04-14 13:10:00,172.55,173.06,172.54,172.69,795700.0,164.8505,165.3378,164.841,164.9843,795700.0
2020-04-14 13:20:00,172.7,173.14,172.47,172.51,788198.0,164.9938,165.4142,164.7741,164.8123,788198.0
2020-04-14 13:30:00,172.52,172.84,172.36,172.69,685392.0,164.8219,165.1276,164.669,164.9843,685392.0
2020-04-14 13:40:00,172.69,173.29,172.6,173.22,651974.0,164.9843,165.5575,164.8983,165.4906,651974.0
2020-04-14 13:50:00,173.22,173.55,173.21,173.31,676455.0,165.4906,165.8059,165.4811,165.5766,676455.0
2020-04-14 14:00:00,173.32,173.57,173.0,173.49,615902.0,165.5862,165.825,165.2805,165.7486,615902.0
2020-04-14 14:10:00,173.49,173.67,173.28,173.54,676761.0,165.7486,165.9206,165.548,165.7964,676761.0
2020-04-14 14:20:00,173.53,173.69,173.31,173.41,543920.0,165.7868,165.9397,165.5766,165.6722,543920.0
2020-04-14 14:30:00,173.43,173.5,173.23,173.38,456704.0,165.6913,165.7581,165.5002,165.6435,456704.0
2020-04-14 14:40:00,173.38,173.64,173.12,173.2,554803.0,165.6435,165.8919,165.3951,165.4715,554803.0
2020-04-14 14:50:00,173.21,173.67,173.16,173.52,671557.0,165.4811,165.9206,165.4333,165.7773,671557.0
2020-04-14 15:00:00,173.53,173.53,172.33,172.62,1107632.0,165.7868,165.7868,164.6404,164.9174,1107632.0
2020-04-14 15:10:00,172.62,172.7,172.13,172.6,1102252.0,164.9174,164.9938,164.4493,164.8983,1102252.0
2020-04-14 15:20:00,172.6,172.66,171.96,172.61,970214.0,164.8983,164.9556,164.2869,164.9079,970214.0
2020-04-14 15:30:00,172.61,173.38,172.48,173.34,1187714.0,164.9079,165.6435,164.7837,165.6053,1187714.0
2020-04-14 15:40:00,173.35,173.75,173.28,173.75,1370885.0,165.6148,165.997,165.548,165.997,1370885.0
2020-04-14 15:50:00,173.73,173.75,173.01,173.7,2605740.0,165.9779,165.997,165.29,165.9492,2605740.0
2020-04-15 09:30:00,170.89,171.55,170.5,170.86,2523959.0,163.2646,163.8952,162.892,163.2359,2523959.0
2020-04-15 09:40:00,170.85,170.96,169.24,169.95,1474508.0,163.2264,163.3315,161.6882,162.3666,1474508.0
2020-04-15 09:50:00,169.97,170.63,169.79,170.45,1046451.0,162.3857,163.0162,162.2137,162.8442,1046451.0
2020-04-15 10:00:00,170.43,170.66,170.02,170.33,812894.0,162.8251,163.0449,162.4334,162.7296,812894.0
2020-04-15 10:10:00,170.33,171.06,170.24,170.31,1263195.0,162.7296,163.427,162.6436,162.7105,1263195.0
2020-04-15 10:20:00,170.32,171.2,170.27,170.86,1089338.0,162.72,163.5608,162.6723,163.2359,1089338.0
2020-04-15 10:30:00,170.84,171.37,170.69,171.13,951976.0,163.2168,163.7232,163.0735,163.4939,951976.0
2020-04-15 10:40:00,171.14,172.73,171.14,172.48,1426238.0,163.5035,165.0225,163.5035,164.7837,1426238.0
2020-04-15 10:50:00,172.48,173.48,172.14,173.09,1277128.0,164.7837,165.739,164.4588,165.3664,1277128.0
2020-04-15 11:00:00,173.08,173.4,172.72,173.01,774401.0,165.3569,165.6626,165.0129,165.29,774401.0
2020-04-15 11:10:00,173.02,173.25,172.56,172.74,616858.0,165.2996,165.5193,164.8601,165.0321,616858.0
2020-04-15 11:20:00,172.74,172.74,171.95,172.63,493108.0,165.0321,165.0321,164.2773,164.927,493108.0
2020-04-15 11:30:00,172.66,172.9,172.13,172.24,428914.0,164.9556,165.1849,164.4493,164.5544,428914.0
2020-04-15 11:40:00,172.23,172.36,171.8,171.83,509664.0,164.5448,164.669,164.134,164.1627,509664.0
2020-04-15 11:50:00,171.84,172.12,171.53,171.64,471506.0,164.1722,164.4397,163.876,163.9811,471506.0
2020-04-15 12:00:00,171.64,171.92,171.42,171.54,497667.0,163.9811,164.2486,163.771,163.8856,497667.0
2020-04-15 12:10:00,171.57,171.91,171.44,171.59,421303.0,163.9143,164.2391,163.7901,163.9334,421303.0
2020-04-15 12:20:00,171.59,172.46,171.59,172.37,551195.0,163.9334,164.7646,163.9334,164.6786,551195.0
2020-04-15 12:30:00,172.37,172.47,172.2,172.25,363793.0,164.6786,164.7741,164.5162,164.5639,363793.0
2020-04-15 12:40:00,172.25,172.62,172.09,172.59,485445.0,164.5639,164.9174,164.4111,164.8888,485445.0
2020-04-15 12:50:00,172.59,172.92,172.52,172.53,495936.0,164.8888,165.204,164.8219,164.8314,495936.0
2020-04-15 13:00:00,172.51,172.7,171.82,171.92,559635.0,164.8123,164.9938,164.1531,164.2486,559635.0
2020-04-15 13:10:00,171.92,172.31,171.92,172.08,524723.0,164.2486,164.6212,164.2486,164.4015,524723.0
2020-04-15 13:20:00,172.06,172.09,171.85,172.02,442810.0,164.3824,164.4111,164.1818,164.3442,442810.0
2020-04-15 13:30:00,172.01,172.01,171.53,171.64,399625.0,164.3346,164.3346,163.876,163.9811,399625.0
2020-04-15 13:40:00,171.64,172.4,171.62,172.31,575406.0,163.9811,164.7072,163.962,164.6212,575406.0
2020-04-15 13:50:00,172.3,172.43,171.92,172.0,383503.0,164.6117,164.7359,164.2486,164.3251,383503.0
2020-04-15 14:00:00,171.99,172.53,171.98,172.23,450420.0,164.3155,164.8314,164.306,164.5448,450420.0
2020-04-15 14:10:00,172.24,172.89,172.17,172.81,454786.0,164.5544,165.1754,164.4875,165.0989,454786.0
2020-04-15 14:20:00,172.81,173.1,172.59,172.9,761224.0,165.0989,165.376,164.8888,165.1849,761224.0
2020-04-15 14:30:00,172.9,172.98,172.62,172.89,559271.0,165.1849,165.2613,164.9174,165.1754,559271.0
2020-04-15 14:40:00,172.88,173.31,172.74,173.22,699265.0,165.1658,165.5766,165.0321,165.4906,699265.0
2020-04-15 14:50:00,173.22,173.5,172.73,173.47,629560.0,165.4906,165.7581,165.0225,165.7295,629560.0
2020-04-15 15:00:00,173.47,173.57,172.67,172.81,730881.0,165.7295,165.825,164.9652,165.0989,730881.0
2020-04-15 15:10:00,172.8,173.12,172.66,173.05,583408.0,165.0894,165.3951,164.9556,165.3282,583408.0
2020-04-15 15:20:00,173.05,173.19,172.39,172.63,624082.0,165.3282,165.462,164.6977,164.927,624082.0
2020-04-15 15:30:00,172.61,172.85,172.28,172.51,758622.0,164.9079,165.1371,164.5926,164.8123,758622.0
2020-04-15 15:40:00,172.51,172.59,171.84,172.32,898013.0,164.8123,164.8888,164.1722,164.6308,898013.0
2020-04-15 15:50:00,172.31,172.32,171.68,171.94,2107431.0,164.6212,164.6308,164.0194,164.2678,2107431.0
2020-04-16 09:30:00,174.3,175.38,173.6,173.68,2914779.0,166.5224,167.5543,165.8537,165.9301,2914779.0
2020-04-16 09:40:00,173.67,174.68,173.67,174.23,1334543.0,165.9206,166.8855,165.9206,166.4556,1334543.0
2020-04-16 09:50:00,174.22,174.27,173.52,173.66,952983.0,166.446,166.4938,165.7773,165.911,952983.0
2020-04-16 10:00:00,173.7,173.9,172.98,173.75,967093.0,165.9492,166.1403,165.2613,165.997,967093.0
2020-04-16 10:10:00,173.75,173.95,172.9,173.94,1068837.0,165.997,166.1881,165.1849,166.1785,1068837.0
2020-04-16 10:20:00,173.95,174.28,173.8,174.01,1084954.0,166.1881,166.5033,166.0448,166.2454,1084954.0
2020-04-16 10:30:00,174.02,174.4,173.68,173.84,905116.0,166.2549,166.618,165.9301,166.083,905116.0
2020-04-16 10:40:00,173.86,174.95,173.72,174.8,906149.0,166.1021,167.1434,165.9683,167.0001,906149.0
2020-04-16 10:50:00,174.81,175.0,174.46,174.89,820366.0,167.0097,167.1912,166.6753,167.0861,820366.0
2020-04-16 11:00:00,174.9,175.45,174.71,175.13,851301.0,167.0957,167.6211,166.9142,167.3154,851301.0
2020-04-16 11:10:00,175.15,176.26,175.14,176.25,1225163.0,167.3345,168.395,167.325,168.3854,1225163.0
2020-04-16 11:20:00,176.25,176.69,176.12,176.36,1529351.0,168.3854,168.8058,168.2612,168.4905,1529351.0
2020-04-16 11:30:00,176.36,176.43,175.73,176.22,930344.0,168.4905,168.5574,167.8886,168.3568,930344.0
2020-04-16 11:40:00,176.22,176.66,175.85,175.96,867430.0,168.3568,168.7771,168.0033,168.1084,867430.0
2020-04-16 11:50:00,175.97,176.75,175.91,176.47,772671.0,168.1179,168.8631,168.0606,168.5956,772671.0
2020-04-16 12:00:00,176.48,176.66,175.42,175.54,885985.0,168.6052,168.7771,167.5925,167.7071,885985.0
2020-04-16 12:10:00,175.57,175.74,174.53,174.65,822502.0,167.7358,167.8982,166.7422,166.8568,822502.0
2020-04-16 12:20:00,174.66,174.68,174.13,174.46,815055.0,166.8664,166.8855,166.36,166.6753,815055.0
2020-04-16 12:30:00,174.48,174.48,173.23,173.4,968243.0,166.6944,166.6944,165.5002,165.6626,968243.0
2020-04-16 12:40:00,173.4,173.88,173.12,173.71,831674.0,165.6626,166.1212,165.3951,165.9588,831674.0
2020-04-16 12:50:00,173.7,174.3,173.53,174.11,547729.0,165.9492,166.5224,165.7868,166.3409,547729.0
2020-04-16 13:00:00,174.11,174.18,173.8,173.86,511445.0,166.3409,166.4078,166.0448,166.1021,511445.0
2020-04-16 13:10:00,173.87,174.62,173.77,174.58,473949.0,166.1116,166.8282,166.0161,166.79,473949.0
2020-04-16 13:20:00,174.57,174.74,174.26,174.67,388052.0,166.7804,166.9428,166.4842,166.8759,388052.0
2020-04-16 13:30:00,174.68,175.0,174.55,174.68,489376.0,166.8855,167.1912,166.7613,166.8855,489376.0
2020-04-16 13:40:00,174.7,174.93,174.54,174.78,451544.0,166.9046,167.1243,166.7517,166.981,451544.0
2020-04-16 13:50:00,174.78,174.9,174.16,174.48,618236.0,166.981,167.0957,166.3887,166.6944,618236.0
2020-04-16 14:00:00,174.48,175.0,173.96,174.99,669516.0,166.6944,167.1912,166.1976,167.1817,669516.0
2020-04-16 14:10:00,174.99,175.57,174.87,175.29,761893.0,167.1817,167.7358,167.067,167.4683,761893.0
2020-04-16 14:20:00,175.29,175.48,174.97,175.38,595544.0,167.4683,167.6498,167.1626,167.5543,595544.0
2020-04-16 14:30:00,175.36,176.04,175.32,175.99,884956.0,167.5351,168.1848,167.4969,168.137,884956.0
2020-04-16 14:40:00,175.98,176.1,175.2,175.42,655689.0,168.1275,168.2421,167.3823,167.5925,655689.0
2020-04-16 14:50:00,175.41,175.69,175.1,175.47,633535.0,167.5829,167.8504,167.2868,167.6402,633535.0
2020-04-16 15:00:00,175.46,175.64,175.03,175.21,820887.0,167.6307,167.8027,167.2199,167.3918,820887.0
2020-04-16 15:10:00,175.18,175.51,175.01,175.25,661597.0,167.3632,167.6785,167.2008,167.4301,661597.0
2020-04-16 15:20:00,175.25,175.88,175.12,175.84,684515.0,167.4301,168.0319,167.3059,167.9937,684515.0
2020-04-16 15:30:00,175.86,176.23,175.66,176.09,1095834.0,168.0128,168.3663,167.8218,168.2326,1095834.0
2020-04-16 15:40:00,176.09,176.3,175.8,175.81,859555.0,168.2326,168.4332,167.9555,167.9651,859555.0
2020-04-16 15:50:00,175.79,177.28,175.78,177.07,3212752.0,167.946,169.3695,167.9364,169.1688,3212752.0
2020-04-17 09:30:00,179.39,180.0,177.0,177.91,5459739.0,171.3853,171.9681,169.102,169.9714,5459739.0
2020-04-17 09:40:00,177.89,178.73,177.47,178.15,1888794.0,169.9523,170.7548,169.551,170.2007,1888794.0
2020-04-17 09:50:00,178.14,178.65,177.99,178.43,1162851.0,170.1911,170.6783,170.0478,170.4682,1162851.0
2020-04-17 10:00:00,178.42,179.64,178.35,179.62,1371426.0,170.4586,171.6242,170.3917,171.6051,1371426.0
2020-04-17 10:10:00,179.63,179.83,178.6,178.76,1489745.0,171.6146,171.8057,170.6306,170.7834,1489745.0
2020-04-17 10:20:00,178.77,179.1,178.56,178.59,1077384.0,170.793,171.1083,170.5924,170.621,1077384.0
2020-04-17 10:30:00,178.6,178.73,177.96,178.39,931893.0,170.6306,170.7548,170.0191,170.4299,931893.0
2020-04-17 10:40:00,178.4,178.65,177.79,177.82,756650.0,170.4395,170.6783,169.8567,169.8854,756650.0
2020-04-17 10:50:00,177.81,178.23,177.68,177.92,854551.0,169.8758,170.2771,169.7516,169.9809,854551.0
2020-04-17 11:00:00,177.92,178.53,177.78,178.34,813448.0,169.9809,170.5637,169.8472,170.3822,813448.0
2020-04-17 11:10:00,178.34,178.46,177.75,177.78,703169.0,170.3822,170.4968,169.8185,169.8472,703169.0
2020-04-17 11:20:00,177.78,177.8,176.45,176.61,1265313.0,169.8472,169.8663,168.5765,168.7294,1265313.0
2020-04-17 11:30:00,176.61,177.04,176.16,176.64,973926.0,168.7294,169.1402,168.2995,168.758,973926.0
2020-04-17 11:40:00,176.65,177.31,176.42,177.24,807079.0,168.7676,169.3981,168.5478,169.3313,807079.0
2020-04-17 11:50:00,177.23,177.48,176.6,176.69,681504.0,169.3217,169.5606,168.7198,168.8058,681504.0
2020-04-17 12:00:00,176.72,176.73,176.07,176.15,661652.0,168.8345,168.844,168.2135,168.2899,661652.0
2020-04-17 12:10:00,176.14,176.68,175.91,176.65,926024.0,168.2803,168.7962,168.0606,168.7676,926024.0
2020-04-17 12:20:00,176.65,176.65,176.1,176.25,563248.0,168.7676,168.7676,168.2421,168.3854,563248.0
2020-04-17 12:30:00,176.26,176.9,176.13,176.85,553597.0,168.395,169.0064,168.2708,168.9587,553597.0
2020-04-17 12:40:00,176.85,177.11,176.55,177.09,692776.0,168.9587,169.2071,168.672,169.188,692776.0
2020-04-17 12:50:00,177.1,177.29,176.81,177.07,573574.0,169.1975,169.379,168.9204,169.1688,573574.0
2020-04-17 13:00:00,177.05,177.37,176.86,177.22,534208.0,169.1497,169.4555,168.9682,169.3122,534208.0
2020-04-17 13:10:00,177.22,177.25,176.56,177.0,557232.0,169.3122,169.3408,168.6816,169.102,557232.0
2020-04-17 13:20:00,176.99,176.99,176.44,176.58,471074.0,169.0924,169.0924,168.567,168.7007,471074.0
2020-04-17 13:30:00,176.6,177.21,176.6,177.11,400435.0,168.7198,169.3026,168.7198,169.2071,400435.0
2020-04-17 13:40:00,177.09,177.2,176.86,176.95,431458.0,169.188,169.293,168.9682,169.0542,431458.0
2020-04-17 13:50:00,176.94,177.1,176.52,176.72,578388.0,169.0446,169.1975,168.6434,168.8345,578388.0
2020-04-17 14:00:00,176.72,176.74,176.42,176.64,500707.0,168.8345,168.8536,168.5478,168.758,500707.0
2020-04-17 14:10:00,176.65,176.88,176.58,176.8,414560.0,168.7676,168.9873,168.7007,168.9109,414560.0
2020-04-17 14:20:00,176.81,176.93,176.5,176.51,400723.0,168.9204,169.0351,168.6243,168.6338,400723.0
2020-04-17 14:30:00,176.5,176.51,175.92,176.08,538255.0,168.6243,168.6338,168.0702,168.223,538255.0
2020-04-17 14:40:00,176.06,176.4,175.87,176.38,571757.0,168.2039,168.5287,168.0224,168.5096,571757.0
2020-04-17 14:50:00,176.36,176.51,176.12,176.5,525512.0,168.4905,168.6338,168.2612,168.6243,525512.0
2020-04-17 15:00:00,176.51,176.76,176.39,176.66,486537.0,168.6338,168.8727,168.5192,168.7771,486537.0
2020-04-17 15:10:00,176.66,177.15,176.53,177.13,590450.0,168.7771,169.2453,168.6529,169.2262,590450.0
2020-04-17 15:20:00,177.14,177.38,177.08,177.19,695443.0,169.2357,169.465,169.1784,169.2835,695443.0
2020-04-17 15:30:00,177.2,177.76,177.19,177.56,1016187.0,169.293,169.8281,169.2835,169.637,1016187.0
2020-04-17 15:40:00,177.57,177.74,176.91,177.55,1344692.0,169.6465,169.8089,169.016,169.6274,1344692.0
2020-04-17 15:50:00,177.55,178.75,177.54,178.6,4419715.0,169.6274,170.7739,169.6179,170.6306,4419715.0
2020-04-20 09:30:00,176.63,177.79,176.2,177.46,2232029.0,168.7485,169.8567,168.3377,169.5414,2232029.0
2020-04-20 09:40:00,177.48,177.56,176.38,176.66,1535300.0,169.5606,169.637,168.5096,168.7771,1535300.0
2020-04-20 09:50:00,176.69,177.13,176.49,176.68,982366.0,168.8058,169.2262,168.6147,168.7962,982366.0
2020-04-20 10:00:00,176.65,177.17,176.52,176.82,885123.0,168.7676,169.2644,168.6434,168.93,885123.0
2020-04-20 10:10:00,176.82,177.55,176.81,177.47,787483.0,168.93,169.6274,168.9204,169.551,787483.0
2020-04-20 10:20:00,177.46,178.29,177.31,177.88,1006686.0,169.5414,170.3344,169.3981,169.9427,1006686.0
2020-04-20 10:30:00,177.88,178.18,177.22,177.28,664844.0,169.9427,170.2293,169.3122,169.3695,664844.0
2020-04-20 10:40:00,177.27,177.92,177.04,177.86,680259.0,169.3599,169.9809,169.1402,169.9236,680259.0
2020-04-20 10:50:00,177.85,178.02,177.67,177.76,578572.0,169.914,170.0765,169.7421,169.8281,578572.0
2020-04-20 11:00:00,177.75,178.27,177.68,178.1,530740.0,169.8185,170.3153,169.7516,170.1529,530740.0
2020-04-20 11:10:00,178.09,178.2,177.61,177.73,446821.0,170.1433,170.2484,169.6847,169.7994,446821.0
2020-04-20 11:20:00,177.74,178.39,177.68,178.11,577846.0,169.8089,170.4299,169.7516,170.1624,577846.0
2020-04-20 11:30:00,178.11,178.75,177.82,178.65,634423.0,170.1624,170.7739,169.8854,170.6783,634423.0
2020-04-20 11:40:00,178.67,178.7,178.21,178.42,482159.0,170.6975,170.7261,170.258,170.4586,482159.0
2020-04-20 11:50:00,178.42,178.55,178.26,178.4,419331.0,170.4586,170.5828,170.3057,170.4395,419331.0
2020-04-20 12:00:00,178.39,178.42,177.96,178.34,471649.0,170.4299,170.4586,170.0191,170.3822,471649.0
2020-04-20 12:10:00,178.35,178.45,177.92,177.92,438958.0,170.3917,170.4873,169.9809,169.9809,438958.0
2020-04-20 12:20:00,177.92,178.1,177.76,177.8,324918.0,169.9809,170.1529,169.8281,169.8663,324918.0
2020-04-20 12:30:00,177.81,178.2,177.8,178.12,360604.0,169.8758,170.2484,169.8663,170.172,360604.0
2020-04-20 12:40:00,178.1,178.17,177.94,178.02,223964.0,170.1529,170.2198,170.0,170.0765,223964.0
2020-04-20 12:50:00,178.02,178.12,177.86,177.91,377273.0,170.0765,170.172,169.9236,169.9714,377273.0
2020-04-20 13:00:00,177.91,177.94,177.34,177.53,790572.0,169.9714,170.0,169.4268,169.6083,790572.0
2020-04-20 13:10:00,177.53,177.73,177.46,177.68,357498.0,169.6083,169.7994,169.5414,169.7516,357498.0
2020-04-20 13:20:00,177.65,177.65,177.22,177.4,422751.0,169.723,169.723,169.3122,169.4841,422751.0
2020-04-20 13:30:00,177.4,177.55,177.3,177.53,299822.0,169.4841,169.6274,169.3886,169.6083,299822.0
2020-04-20 13:40:00,177.54,177.72,177.46,177.54,309717.0,169.6179,169.7898,169.5414,169.6179,309717.0
2020-04-20 13:50:00,177.54,177.87,177.54,177.8,391718.0,169.6179,169.9331,169.6179,169.8663,391718.0
2020-04-20 14:00:00,177.8,178.01,177.53,177.88,423549.0,169.8663,170.0669,169.6083,169.9427,423549.0
2020-04-20 14:10:00,177.87,177.97,177.12,177.2,591371.0,169.9331,170.0287,169.2166,169.293,591371.0
2020-04-20 14:20:00,177.21,177.32,176.62,176.69,540600.0,169.3026,169.4077,168.7389,168.8058,540600.0
2020-04-20 14:30:00,176.69,177.07,176.68,176.91,532323.0,168.8058,169.1688,168.7962,169.016,532323.0
2020-04-20 14:40:00,176.91,177.18,176.66,177.13,471969.0,169.016,169.2739,168.7771,169.2262,471969.0
2020-04-20 14:50:00,177.1,177.14,176.01,176.07,947551.0,169.1975,169.2357,168.1561,168.2135,947551.0
2020-04-20 15:00:00,176.07,176.43,175.64,176.36,994622.0,168.2135,168.5574,167.8027,168.4905,994622.0
2020-04-20 15:10:00,176.36,176.66,175.98,175.98,814390.0,168.4905,168.7771,168.1275,168.1275,814390.0
2020-04-20 15:20:00,175.99,176.59,175.99,176.59,753645.0,168.137,168.7103,168.137,168.7103,753645.0
2020-04-20 15:30:00,176.58,176.61,176.2,176.24,749524.0,168.7007,168.7294,168.3377,168.3759,749524.0
2020-04-20 15:40:00,176.26,176.44,175.81,176.1,931054.0,168.395,168.567,167.9651,168.2421,931054.0
2020-04-20 15:50:00,176.09,176.2,174.99,174.99,2549342.0,168.2326,168.3377,167.1817,167.1817,2549342.0
2020-04-21 09:30:00,173.41,173.67,171.3,171.36,3020059.0,165.6722,165.9206,163.6563,163.7136,3020059.0
2020-04-21 09:40:00,171.36,172.0,170.71,171.82,1749573.0,163.7136,164.3251,163.0926,164.1531,1749573.0
2020-04-21 09:50:00,171.84,172.33,171.02,172.19,1263370.0,164.1722,164.6404,163.3888,164.5066,1263370.0
2020-04-21 10:00:00,172.21,172.3,171.46,171.57,1118956.0,164.5257,164.6117,163.8092,163.9143,1118956.0
2020-04-21 10:10:00,171.57,171.76,170.63,170.64,1290623.0,163.9143,164.0958,163.0162,163.0258,1290623.0
2020-04-21 10:20:00,170.64,171.2,170.51,170.95,1112885.0,163.0258,163.5608,162.9016,163.3219,1112885.0
2020-04-21 10:30:00,170.95,171.03,169.7,169.75,1226185.0,163.3219,163.3984,162.1277,162.1755,1226185.0
2020-04-21 10:40:00,169.74,169.93,168.08,168.21,1510359.0,162.1659,162.3474,160.58,160.7042,1510359.0
2020-04-21 10:50:00,168.2,168.32,166.41,166.69,2967801.0,160.6946,160.8093,158.9845,159.252,2967801.0
2020-04-21 11:00:00,166.67,167.43,166.26,167.22,1506411.0,159.2329,159.959,158.8412,159.7584,1506411.0
2020-04-21 11:10:00,167.22,167.22,166.27,166.97,1144147.0,159.7584,159.7584,158.8508,159.5195,1144147.0
2020-04-21 11:20:00,166.99,167.36,166.5,166.78,1040529.0,159.5386,159.8921,159.0705,159.338,1040529.0
2020-04-21 11:30:00,166.77,167.52,166.36,166.57,849439.0,159.3284,160.045,158.9367,159.1374,849439.0
2020-04-21 11:40:00,166.58,167.09,166.11,167.09,981011.0,159.1469,159.6342,158.6979,159.6342,981011.0
2020-04-21 11:50:00,167.08,167.87,166.78,167.81,805028.0,159.6246,160.3794,159.338,160.322,805028.0
2020-04-21 12:00:00,167.81,168.09,167.4,168.0,682800.0,160.322,160.5895,159.9303,160.5036,682800.0
2020-04-21 12:10:00,168.0,168.54,167.79,167.94,940478.0,160.5036,161.0195,160.3029,160.4462,940478.0
2020-04-21 12:20:00,167.94,168.13,167.6,167.75,602208.0,160.4462,160.6278,160.1214,160.2647,602208.0
2020-04-21 12:30:00,167.77,167.92,167.38,167.5,689575.0,160.2838,160.4271,159.9112,160.0259,689575.0
2020-04-21 12:40:00,167.52,167.74,167.05,167.36,627458.0,160.045,160.2552,159.596,159.8921,627458.0
2020-04-21 12:50:00,167.34,167.53,167.0,167.35,590620.0,159.873,160.0545,159.5482,159.8826,590620.0
2020-04-21 13:00:00,167.34,168.5,167.22,168.4,699681.0,159.873,160.9813,159.7584,160.8857,699681.0
2020-04-21 13:10:00,168.4,168.85,168.32,168.69,797805.0,160.8857,161.3156,160.8093,161.1628,797805.0
2020-04-21 13:20:00,168.7,169.27,168.57,169.2,653223.0,161.1723,161.7169,161.0481,161.65,653223.0
2020-04-21 13:30:00,169.2,169.88,168.91,169.86,763275.0,161.65,162.2997,161.373,162.2806,763275.0
2020-04-21 13:40:00,169.86,170.11,169.62,169.72,950450.0,162.2806,162.5194,162.0513,162.1468,950450.0
2020-04-21 13:50:00,169.73,170.3,169.71,170.2,821254.0,162.1564,162.7009,162.1373,162.6054,821254.0
2020-04-21 14:00:00,170.21,170.8,169.7,170.72,813412.0,162.6149,163.1786,162.1277,163.1022,813412.0
2020-04-21 14:10:00,170.71,170.95,170.13,170.22,714020.0,163.0926,163.3219,162.5385,162.6245,714020.0
2020-04-21 14:20:00,170.23,171.15,170.0,170.56,795824.0,162.6341,163.513,162.4143,162.9493,795824.0
2020-04-21 14:30:00,170.57,170.72,169.47,169.47,623059.0,162.9589,163.1022,161.908,161.908,623059.0
2020-04-21 14:40:00,169.48,169.52,168.55,168.84,698835.0,161.9175,161.9557,161.029,161.3061,698835.0
2020-04-21 14:50:00,168.84,169.1,168.47,168.71,544905.0,161.3061,161.5545,160.9526,161.1819,544905.0
2020-04-21 15:00:00,168.74,169.02,167.87,168.25,636418.0,161.2105,161.478,160.3794,160.7424,636418.0
2020-04-21 15:10:00,168.26,169.87,168.25,169.71,763261.0,160.752,162.2901,160.7424,162.1373,763261.0
2020-04-21 15:20:00,169.69,170.01,169.28,169.51,712821.0,162.1182,162.4239,161.7264,161.9462,712821.0
2020-04-21 15:30:00,169.5,170.39,168.93,169.76,927728.0,161.9366,162.7869,161.3921,162.185,927728.0
2020-04-21 15:40:00,169.75,169.8,168.35,168.35,951766.0,162.1755,162.2232,160.8379,160.8379,951766.0
2020-04-21 15:50:00,168.34,168.4,167.0,167.67,3250651.0,160.8284,160.8857,159.5482,160.1883,3250651.0
2020-04-22 09:30:00,171.4,172.35,171.11,171.95,2292410.0,163.7519,164.6595,163.4748,164.2773,2292410.0
2020-04-22 09:40:00,171.92,172.49,170.82,170.98,1242300.0,164.2486,164.7932,163.1977,163.3506,1242300.0
2020-04-22 09:50:00,170.98,172.15,170.92,171.77,766938.0,163.3506,164.4684,163.2933,164.1053,766938.0
2020-04-22 10:00:00,171.78,172.0,171.02,171.21,727526.0,164.1149,164.3251,163.3888,163.5703,727526.0
2020-04-22 10:10:00,171.22,171.71,171.13,171.39,652121.0,163.5799,164.048,163.4939,163.7423,652121.0
2020-04-22 10:20:00,171.4,171.98,171.31,171.61,601979.0,163.7519,164.306,163.6659,163.9525,601979.0
2020-04-22 10:30:00,171.63,172.05,171.5,171.95,581936.0,163.9716,164.3728,163.8474,164.2773,581936.0
2020-04-22 10:40:00,171.95,172.2,171.74,171.98,705379.0,164.2773,164.5162,164.0767,164.306,705379.0
2020-04-22 10:50:00,171.96,172.18,171.4,171.56,710348.0,164.2869,164.497,163.7519,163.9047,710348.0
2020-04-22 11:00:00,171.57,171.93,171.32,171.51,731972.0,163.9143,164.2582,163.6754,163.8569,731972.0
2020-04-22 11:10:00,171.51,171.91,171.38,171.77,481664.0,163.8569,164.2391,163.7327,164.1053,481664.0
2020-04-22 11:20:00,171.78,172.24,171.73,172.08,469740.0,164.1149,164.5544,164.0671,164.4015,469740.0
2020-04-22 11:30:00,172.07,172.46,172.01,172.34,565956.0,164.392,164.7646,164.3346,164.6499,565956.0
2020-04-22 11:40:00,172.34,172.55,172.11,172.26,506261.0,164.6499,164.8505,164.4302,164.5735,506261.0
2020-04-22 11:50:00,172.27,172.45,171.95,172.09,525615.0,164.583,164.755,164.2773,164.4111,525615.0
2020-04-22 12:00:00,172.09,172.55,171.96,172.08,449486.0,164.4111,164.8505,164.2869,164.4015,449486.0
2020-04-22 12:10:00,172.09,172.17,171.83,171.91,418825.0,164.4111,164.4875,164.1627,164.2391,418825.0
2020-04-22 12:20:00,171.91,172.09,171.84,171.98,359450.0,164.2391,164.4111,164.1722,164.306,359450.0
2020-04-22 12:30:00,171.99,172.23,171.86,172.22,360213.0,164.3155,164.5448,164.1913,164.5353,360213.0
2020-04-22 12:40:00,172.23,172.52,172.19,172.23,502095.0,164.5448,164.8219,164.5066,164.5448,502095.0
2020-04-22 12:50:00,172.22,172.28,171.95,172.21,526591.0,164.5353,164.5926,164.2773,164.5257,526591.0
2020-04-22 13:00:00,172.21,172.35,171.96,172.08,272135.0,164.5257,164.6595,164.2869,164.4015,272135.0
2020-04-22 13:10:00,172.07,172.4,172.06,172.23,341316.0,164.392,164.7072,164.3824,164.5448,341316.0
2020-04-22 13:20:00,172.23,172.64,172.22,172.59,282847.0,164.5448,164.9365,164.5353,164.8888,282847.0
2020-04-22 13:30:00,172.58,172.7,172.34,172.43,357649.0,164.8792,164.9938,164.6499,164.7359,357649.0
2020-04-22 13:40:00,172.44,172.91,172.43,172.87,406574.0,164.7454,165.1945,164.7359,165.1563,406574.0
2020-04-22 13:50:00,172.86,173.27,172.77,173.19,463593.0,165.1467,165.5384,165.0607,165.462,463593.0
2020-04-22 14:00:00,173.18,173.33,173.01,173.14,339875.0,165.4524,165.5957,165.29,165.4142,339875.0
2020-04-22 14:10:00,173.15,173.23,173.01,173.17,259643.0,165.4238,165.5002,165.29,165.4429,259643.0
2020-04-22 14:20:00,173.16,173.55,173.16,173.29,595801.0,165.4333,165.8059,165.4333,165.5575,595801.0
2020-04-22 14:30:00,173.31,173.55,173.11,173.27,408462.0,165.5766,165.8059,165.3855,165.5384,408462.0
2020-04-22 14:40:00,173.27,173.56,173.23,173.46,342497.0,165.5384,165.8155,165.5002,165.7199,342497.0
2020-04-22 14:50:00,173.48,173.6,173.23,173.44,470416.0,165.739,165.8537,165.5002,165.7008,470416.0
2020-04-22 15:00:00,173.46,173.59,173.21,173.45,536956.0,165.7199,165.8441,165.4811,165.7104,536956.0
2020-04-22 15:10:00,173.45,173.55,173.24,173.25,669980.0,165.7104,165.8059,165.5097,165.5193,669980.0
2020-04-22 15:20:00,173.24,173.55,172.9,172.92,671429.0,165.5097,165.8059,165.1849,165.204,671429.0
2020-04-22 15:30:00,172.94,173.55,172.88,173.43,711390.0,165.2231,165.8059,165.1658,165.6913,711390.0
2020-04-22 15:40:00,173.44,173.6,173.17,173.54,796634.0,165.7008,165.8537,165.4429,165.7964,796634.0
2020-04-22 15:50:00,173.55,174.0,173.3,173.52,2651495.0,165.8059,166.2358,165.5671,165.7773,2651495.0
2020-04-23 09:30:00,174.26,175.06,173.55,174.43,1728271.0,166.4842,167.2485,165.8059,166.6466,1728271.0
2020-04-23 09:40:00,174.44,174.9,174.15,174.55,745111.0,166.6562,167.0957,166.3791,166.7613,745111.0
2020-04-23 09:50:00,174.57,174.58,174.03,174.35,684639.0,166.7804,166.79,166.2645,166.5702,684639.0
2020-04-23 10:00:00,174.32,174.5,173.92,174.23,678503.0,166.5416,166.7135,166.1594,166.4556,678503.0
2020-04-23 10:10:00,174.23,174.43,173.61,174.35,776514.0,166.4556,166.6466,165.8632,166.5702,776514.0
2020-04-23 10:20:00,174.35,174.55,174.18,174.32,742430.0,166.5702,166.7613,166.4078,166.5416,742430.0
2020-04-23 10:30:00,174.34,174.68,174.3,174.61,574804.0,166.5607,166.8855,166.5224,166.8186,574804.0
2020-04-23 10:40:00,174.6,175.04,174.6,174.74,684859.0,166.8091,167.2294,166.8091,166.9428,684859.0
2020-04-23 10:50:00,174.76,174.88,174.56,174.62,473331.0,166.9619,167.0766,166.7708,166.8282,473331.0
2020-04-23 11:00:00,174.63,174.67,174.16,174.18,550428.0,166.8377,166.8759,166.3887,166.4078,550428.0
2020-04-23 11:10:00,174.18,174.29,173.83,173.85,532358.0,166.4078,166.5129,166.0734,166.0925,532358.0
2020-04-23 11:20:00,173.85,174.36,173.8,174.3,470946.0,166.0925,166.5798,166.0448,166.5224,470946.0
2020-04-23 11:30:00,174.3,174.34,173.8,173.87,540032.0,166.5224,166.5607,166.0448,166.1116,540032.0
2020-04-23 11:40:00,173.87,173.97,173.3,173.37,676254.0,166.1116,166.2072,165.5671,165.6339,676254.0
2020-04-23 11:50:00,173.38,173.61,173.34,173.58,401479.0,165.6435,165.8632,165.6053,165.8346,401479.0
2020-04-23 12:00:00,173.57,173.61,173.33,173.61,305445.0,165.825,165.8632,165.5957,165.8632,305445.0
2020-04-23 12:10:00,173.63,173.99,173.58,173.95,384110.0,165.8823,166.2263,165.8346,166.1881,384110.0
2020-04-23 12:20:00,173.97,174.2,173.77,174.17,323708.0,166.2072,166.4269,166.0161,166.3982,323708.0
2020-04-23 12:30:00,174.19,174.22,173.87,174.08,335929.0,166.4174,166.446,166.1116,166.3123,335929.0
2020-04-23 12:40:00,174.08,174.16,170.91,172.89,1295770.0,166.3123,166.3887,163.2837,165.1754,1295770.0
2020-04-23 12:50:00,172.86,173.09,171.71,172.92,973579.0,165.1467,165.3664,164.048,165.204,973579.0
2020-04-23 13:00:00,172.91,173.51,172.82,173.27,450377.0,165.1945,165.7677,165.1085,165.5384,450377.0
2020-04-23 13:10:00,173.27,173.59,172.87,172.89,411468.0,165.5384,165.8441,165.1563,165.1754,411468.0
2020-04-23 13:20:00,172.88,172.97,171.92,172.28,648990.0,165.1658,165.2518,164.2486,164.5926,648990.0
2020-04-23 13:30:00,172.29,172.74,172.12,172.26,438339.0,164.6021,165.0321,164.4397,164.5735,438339.0
2020-04-23 13:40:00,172.26,172.37,171.48,171.56,630216.0,164.5735,164.6786,163.8283,163.9047,630216.0
2020-04-23 13:50:00,171.57,171.92,171.42,171.87,487311.0,163.9143,164.2486,163.771,164.2009,487311.0
2020-04-23 14:00:00,171.86,172.1,171.5,171.51,591440.0,164.1913,164.4206,163.8474,163.8569,591440.0
2020-04-23 14:10:00,171.51,172.26,171.12,172.08,704800.0,163.8569,164.5735,163.4843,164.4015,704800.0
2020-04-23 14:20:00,172.1,172.57,171.97,172.49,411293.0,164.4206,164.8696,164.2964,164.7932,411293.0
2020-04-23 14:30:00,172.49,172.72,172.31,172.47,485996.0,164.7932,165.0129,164.6212,164.7741,485996.0
2020-04-23 14:40:00,172.47,172.68,172.2,172.33,365841.0,164.7741,164.9747,164.5162,164.6404,365841.0
2020-04-23 14:50:00,172.35,173.17,172.3,173.15,431158.0,164.6595,165.4429,164.6117,165.4238,431158.0
2020-04-23 15:00:00,173.12,173.18,172.69,172.73,404756.0,165.3951,165.4524,164.9843,165.0225,404756.0
2020-04-23 15:10:00,172.74,172.75,171.71,171.78,514688.0,165.0321,165.0416,164.048,164.1149,514688.0
2020-04-23 15:20:00,171.78,171.94,171.39,171.86,619680.0,164.1149,164.2678,163.7423,164.1913,619680.0
2020-04-23 15:30:00,171.85,171.97,171.31,171.72,643144.0,164.1818,164.2964,163.6659,164.0576,643144.0
2020-04-23 15:40:00,171.72,172.16,171.63,172.1,741041.0,164.0576,164.4779,163.9716,164.4206,741041.0
2020-04-23 15:50:00,172.15,172.25,171.2,171.43,1516287.0,164.4684,164.5639,163.5608,163.7805,1516287.0
2020-04-24 09:30:00,172.06,172.74,171.43,171.81,1423348.0,164.3824,165.0321,163.7805,164.1436,1423348.0
2020-04-24 09:40:00,171.83,172.23,171.07,171.26,753783.0,164.1627,164.5448,163.4366,163.6181,753783.0
2020-04-24 09:50:00,171.28,171.8,170.81,170.96,776709.0,163.6372,164.134,163.1882,163.3315,776709.0
2020-04-24 10:00:00,170.95,171.39,170.71,171.17,754240.0,163.3219,163.7423,163.0926,163.5321,754240.0
2020-04-24 10:10:00,171.16,171.96,171.15,171.89,832279.0,163.5226,164.2869,163.513,164.22,832279.0
2020-04-24 10:20:00,171.89,172.12,171.46,171.65,604695.0,164.22,164.4397,163.8092,163.9907,604695.0
2020-04-24 10:30:00,171.65,172.22,171.54,172.0,522964.0,163.9907,164.5353,163.8856,164.3251,522964.0
2020-04-24 10:40:00,172.01,172.18,171.68,171.85,393260.0,164.3346,164.497,164.0194,164.1818,393260.0
2020-04-24 10:50:00,171.85,171.96,171.29,171.56,357022.0,164.1818,164.2869,163.6468,163.9047,357022.0
2020-04-24 11:00:00,171.56,171.57,171.0,171.26,427478.0,163.9047,163.9143,163.3697,163.6181,427478.0
2020-04-24 11:10:00,171.26,171.71,171.02,171.65,435078.0,163.6181,164.048,163.3888,163.9907,435078.0
2020-04-24 11:20:00,171.63,171.83,171.48,171.53,365901.0,163.9716,164.1627,163.8283,163.876,365901.0
2020-04-24 11:30:00,171.53,171.83,171.19,171.7,332878.0,163.876,164.1627,163.5512,164.0385,332878.0
2020-04-24 11:40:00,171.69,172.1,171.49,172.06,384170.0,164.0289,164.4206,163.8378,164.3824,384170.0
2020-04-24 11:50:00,172.09,172.18,171.96,172.12,371475.0,164.4111,164.497,164.2869,164.4397,371475.0
2020-04-24 12:00:00,172.14,172.74,171.86,172.67,690630.0,164.4588,165.0321,164.1913,164.9652,690630.0
2020-04-24 12:10:00,172.66,172.67,172.31,172.53,384640.0,164.9556,164.9652,164.6212,164.8314,384640.0
2020-04-24 12:20:00,172.53,172.69,172.21,172.64,307154.0,164.8314,164.9843,164.5257,164.9365,307154.0
2020-04-24 12:30:00,172.64,173.57,172.52,173.44,1397549.0,164.9365,165.825,164.8219,165.7008,1397549.0
2020-04-24 12:40:00,173.43,173.67,173.31,173.43,760059.0,165.6913,165.9206,165.5766,165.6913,760059.0
2020-04-24 12:50:00,173.43,173.58,173.2,173.45,643467.0,165.6913,165.8346,165.4715,165.7104,643467.0
2020-04-24 13:00:00,173.45,173.48,173.08,173.08,446838.0,165.7104,165.739,165.3569,165.3569,446838.0
2020-04-24 13:10:00,173.08,173.09,172.29,172.39,1237863.0,165.3569,165.3664,164.6021,164.6977,1237863.0
2020-04-24 13:20:00,172.39,172.4,172.04,172.3,616100.0,164.6977,164.7072,164.3633,164.6117,616100.0
2020-04-24 13:30:00,172.3,172.56,172.12,172.54,426711.0,164.6117,164.8601,164.4397,164.841,426711.0
2020-04-24 13:40:00,172.55,172.87,172.51,172.8,536369.0,164.8505,165.1563,164.8123,165.0894,536369.0
2020-04-24 13:50:00,172.81,173.25,172.77,173.2,469808.0,165.0989,165.5193,165.0607,165.4715,469808.0
2020-04-24 14:00:00,173.16,173.39,172.97,173.25,415912.0,165.4333,165.6531,165.2518,165.5193,415912.0
2020-04-24 14:10:00,173.25,173.27,172.85,172.97,471222.0,165.5193,165.5384,165.1371,165.2518,471222.0
2020-04-24 14:20:00,172.95,173.06,172.65,172.87,346314.0,165.2327,165.3378,164.9461,165.1563,346314.0
2020-04-24 14:30:00,172.88,173.24,172.74,173.24,440566.0,165.1658,165.5097,165.0321,165.5097,440566.0
2020-04-24 14:40:00,173.23,173.29,172.97,173.18,384635.0,165.5002,165.5575,165.2518,165.4524,384635.0
2020-04-24 14:50:00,173.17,173.26,172.79,173.02,482822.0,165.4429,165.5289,165.0798,165.2996,482822.0
2020-04-24 15:00:00,173.01,173.38,172.82,173.34,541213.0,165.29,165.6435,165.1085,165.6053,541213.0
2020-04-24 15:10:00,173.32,173.46,172.81,173.22,787652.0,165.5862,165.7199,165.0989,165.4906,787652.0
2020-04-24 15:20:00,173.23,173.56,173.07,173.52,504905.0,165.5002,165.8155,165.3473,165.7773,504905.0
2020-04-24 15:30:00,173.53,174.01,173.4,173.88,830901.0,165.7868,166.2454,165.6626,166.1212,830901.0
2020-04-24 15:40:00,173.89,174.26,173.86,174.17,995113.0,166.1307,166.4842,166.1021,166.3982,995113.0
2020-04-24 15:50:00,174.19,174.56,173.42,174.54,2394915.0,166.4174,166.7708,165.6817,166.7517,2394915.0
2020-04-27 09:30:00,176.66,176.9,175.6,175.93,1825275.0,168.7771,169.0064,167.7644,168.0797,1825275.0
2020-04-27 09:40:00,175.95,176.44,175.68,175.76,1083465.0,168.0988,168.567,167.8409,167.9173,1083465.0
2020-04-27 09:50:00,175.75,176.15,175.37,176.03,959207.0,167.9077,168.2899,167.5447,168.1753,959207.0
2020-04-27 10:00:00,176.03,176.19,175.69,175.8,815101.0,168.1753,168.3281,167.8504,167.9555,815101.0
2020-04-27 10:10:00,175.77,176.05,175.64,175.88,570336.0,167.9269,168.1944,167.8027,168.0319,570336.0
2020-04-27 10:20:00,175.87,175.99,175.23,175.36,840113.0,168.0224,168.137,167.4109,167.5351,840113.0
2020-04-27 10:30:00,175.36,175.48,175.01,175.22,658655.0,167.5351,167.6498,167.2008,167.4014,658655.0
2020-04-27 10:40:00,175.21,175.29,174.73,175.04,762142.0,167.3918,167.4683,166.9333,167.2294,762142.0
2020-04-27 10:50:00,175.06,175.14,174.26,174.34,656801.0,167.2485,167.325,166.4842,166.5607,656801.0
2020-04-27 11:00:00,174.32,175.02,174.05,174.86,745756.0,166.5416,167.2103,166.2836,167.0575,745756.0
2020-04-27 11:10:00,174.85,175.53,174.68,175.52,639243.0,167.0479,167.6976,166.8855,167.688,639243.0
2020-04-27 11:20:00,175.52,175.61,175.34,175.52,559210.0,167.688,167.774,167.516,167.688,559210.0
2020-04-27 11:30:00,175.5,175.75,175.42,175.54,511097.0,167.6689,167.9077,167.5925,167.7071,511097.0
2020-04-27 11:40:00,175.53,175.77,175.36,175.69,515118.0,167.6976,167.9269,167.5351,167.8504,515118.0
2020-04-27 11:50:00,175.69,175.79,175.02,175.14,529888.0,167.8504,167.946,167.2103,167.325,529888.0
2020-04-27 12:00:00,175.15,175.25,174.56,174.59,545073.0,167.3345,167.4301,166.7708,166.7995,545073.0
2020-04-27 12:10:00,174.59,174.66,174.25,174.63,746783.0,166.7995,166.8664,166.4747,166.8377,746783.0
2020-04-27 12:20:00,174.63,174.65,174.15,174.3,504210.0,166.8377,166.8568,166.3791,166.5224,504210.0
2020-04-27 12:30:00,174.29,174.87,173.3,174.42,658923.0,166.5129,167.067,165.5671,166.6371,658923.0
2020-04-27 12:40:00,174.41,174.43,174.01,174.17,458847.0,166.6275,166.6466,166.2454,166.3982,458847.0
2020-04-27 12:50:00,174.19,174.3,173.91,174.07,611231.0,166.4174,166.5224,166.1498,166.3027,611231.0
2020-04-27 13:00:00,174.08,174.25,173.79,174.17,568753.0,166.3123,166.4747,166.0352,166.3982,568753.0
2020-04-27 13:10:00,174.16,174.4,173.94,174.05,468643.0,166.3887,166.618,166.1785,166.2836,468643.0
2020-04-27 13:20:00,174.05,174.09,173.67,173.83,546906.0,166.2836,166.3218,165.9206,166.0734,546906.0
2020-04-27 13:30:00,173.81,173.87,173.37,173.77,527832.0,166.0543,166.1116,165.6339,166.0161,527832.0
2020-04-27 13:40:00,173.74,173.83,173.53,173.67,279729.0,165.9874,166.0734,165.7868,165.9206,279729.0
2020-04-27 13:50:00,173.66,173.88,173.65,173.69,364588.0,165.911,166.1212,165.9015,165.9397,364588.0
2020-04-27 14:00:00,173.68,174.01,173.67,173.96,456145.0,165.9301,166.2454,165.9206,166.1976,456145.0
2020-04-27 14:10:00,173.95,174.3,173.88,174.26,381591.0,166.1881,166.5224,166.1212,166.4842,381591.0
2020-04-27 14:20:00,174.25,174.33,173.97,173.99,342077.0,166.4747,166.5511,166.2072,166.2263,342077.0
2020-04-27 14:30:00,173.99,174.4,173.91,174.36,396429.0,166.2263,166.618,166.1498,166.5798,396429.0
2020-04-27 14:40:00,174.37,174.64,174.33,174.6,642591.0,166.5893,166.8473,166.5511,166.8091,642591.0
2020-04-27 14:50:00,174.6,174.63,174.41,174.5,425171.0,166.8091,166.8377,166.6275,166.7135,425171.0
2020-04-27 15:00:00,174.5,174.53,173.91,173.91,568856.0,166.7135,166.7422,166.1498,166.1498,568856.0
2020-04-27 15:10:00,173.92,174.54,173.87,174.45,515570.0,166.1594,166.7517,166.1116,166.6658,515570.0
2020-04-27 15:20:00,174.45,174.59,174.3,174.39,515882.0,166.6658,166.7995,166.5224,166.6084,515882.0
2020-04-27 15:30:00,174.39,174.76,174.38,174.4,606247.0,166.6084,166.9619,166.5989,166.618,606247.0
2020-04-27 15:40:00,174.4,174.64,174.13,174.26,646414.0,166.618,166.8473,166.36,166.4842,646414.0
2020-04-27 15:50:00,174.26,174.54,173.82,174.03,1621911.0,166.4842,166.7517,166.0639,166.2645,1621911.0
2020-04-28 09:30:00,175.5,175.67,174.01,174.54,1925601.0,167.6689,167.8313,166.2454,166.7517,1925601.0
2020-04-28 09:40:00,174.57,175.08,174.43,174.61,928988.0,166.7804,167.2676,166.6466,166.8186,928988.0
2020-04-28 09:50:00,174.61,174.79,173.86,173.99,741783.0,166.8186,166.9906,166.1021,166.2263,741783.0
2020-04-28 10:00:00,173.97,174.18,173.38,173.61,815723.0,166.2072,166.4078,165.6435,165.8632,815723.0
2020-04-28 10:10:00,173.62,173.82,172.7,172.76,729957.0,165.8728,166.0639,164.9938,165.0512,729957.0
2020-04-28 10:20:00,172.77,172.84,171.75,172.37,1219191.0,165.0607,165.1276,164.0862,164.6786,1219191.0
2020-04-28 10:30:00,172.39,173.05,172.29,172.82,738426.0,164.6977,165.3282,164.6021,165.1085,738426.0
2020-04-28 10:40:00,172.82,172.82,171.88,172.19,690784.0,165.1085,165.1085,164.2104,164.5066,690784.0
2020-04-28 10:50:00,172.19,172.31,170.59,170.96,993535.0,164.5066,164.6212,162.978,163.3315,993535.0
2020-04-28 11:00:00,171.0,171.51,170.85,171.03,806730.0,163.3697,163.8569,163.2264,163.3984,806730.0
2020-04-28 11:10:00,171.03,171.4,170.31,170.61,780043.0,163.3984,163.7519,162.7105,162.9971,780043.0
2020-04-28 11:20:00,170.63,171.69,170.55,171.47,645496.0,163.0162,164.0289,162.9398,163.8187,645496.0
2020-04-28 11:30:00,171.47,171.8,171.35,171.57,513166.0,163.8187,164.134,163.7041,163.9143,513166.0
2020-04-28 11:40:00,171.57,171.64,171.25,171.32,401461.0,163.9143,163.9811,163.6085,163.6754,401461.0
2020-04-28 11:50:00,171.32,171.43,170.93,171.11,408673.0,163.6754,163.7805,163.3028,163.4748,408673.0
2020-04-28 12:00:00,171.11,171.18,170.66,171.17,427320.0,163.4748,163.5417,163.0449,163.5321,427320.0
2020-04-28 12:10:00,171.17,171.19,170.17,170.32,642109.0,163.5321,163.5512,162.5767,162.72,642109.0
2020-04-28 12:20:00,170.34,170.81,170.33,170.77,392242.0,162.7391,163.1882,162.7296,163.15,392242.0
2020-04-28 12:30:00,170.78,171.2,170.59,171.02,385328.0,163.1595,163.5608,162.978,163.3888,385328.0
2020-04-28 12:40:00,171.02,171.21,170.88,171.16,289985.0,163.3888,163.5703,163.2551,163.5226,289985.0
2020-04-28 12:50:00,171.14,171.3,170.93,171.25,445359.0,163.5035,163.6563,163.3028,163.6085,445359.0
2020-04-28 13:00:00,171.25,171.59,171.22,171.49,415060.0,163.6085,163.9334,163.5799,163.8378,415060.0
2020-04-28 13:10:00,171.52,171.69,171.25,171.36,365912.0,163.8665,164.0289,163.6085,163.7136,365912.0
2020-04-28 13:20:00,171.37,171.59,171.3,171.36,254063.0,163.7232,163.9334,163.6563,163.7136,254063.0
2020-04-28 13:30:00,171.36,171.5,171.11,171.3,362440.0,163.7136,163.8474,163.4748,163.6563,362440.0
2020-04-28 13:40:00,171.29,171.85,171.22,171.67,390930.0,163.6468,164.1818,163.5799,164.0098,390930.0
2020-04-28 13:50:00,171.67,171.73,171.4,171.46,335030.0,164.0098,164.0671,163.7519,163.8092,335030.0
2020-04-28 14:00:00,171.44,171.84,171.44,171.71,305638.0,163.7901,164.1722,163.7901,164.048,305638.0
2020-04-28 14:10:00,171.71,171.87,171.63,171.69,309281.0,164.048,164.2009,163.9716,164.0289,309281.0
2020-04-28 14:20:00,171.69,171.75,171.38,171.44,313506.0,164.0289,164.0862,163.7327,163.7901,313506.0
2020-04-28 14:30:00,171.43,171.56,171.06,171.07,432744.0,163.7805,163.9047,163.427,163.4366,432744.0
2020-04-28 14:40:00,171.08,171.3,170.97,171.04,435495.0,163.4461,163.6563,163.341,163.4079,435495.0
2020-04-28 14:50:00,171.05,171.15,170.72,170.84,391464.0,163.4175,163.513,163.1022,163.2168,391464.0
2020-04-28 15:00:00,170.84,171.13,170.73,171.03,391302.0,163.2168,163.4939,163.1117,163.3984,391302.0
2020-04-28 15:10:00,171.04,171.12,170.84,171.06,524837.0,163.4079,163.4843,163.2168,163.427,524837.0
2020-04-28 15:20:00,171.03,171.5,170.5,170.75,715729.0,163.3984,163.8474,162.892,163.1309,715729.0
2020-04-28 15:30:00,170.74,170.96,170.52,170.77,544996.0,163.1213,163.3315,162.9111,163.15,544996.0
2020-04-28 15:40:00,170.77,170.81,170.19,170.2,719288.0,163.15,163.1882,162.5958,162.6054,719288.0
2020-04-28 15:50:00,170.19,170.26,169.39,169.79,2649981.0,162.5958,162.6627,161.8315,162.2137,2649981.0
2020-04-29 09:30:00,173.22,173.29,171.88,172.47,2311695.0,165.4906,165.5575,164.2104,164.7741,2311695.0
2020-04-29 09:40:00,172.46,174.18,172.35,174.1,1592697.0,164.7646,166.4078,164.6595,166.3314,1592697.0
2020-04-29 09:50:00,174.1,174.52,173.82,173.98,1196094.0,166.3314,166.7326,166.0639,166.2167,1196094.0
2020-04-29 10:00:00,173.97,174.09,173.67,173.74,904427.0,166.2072,166.3218,165.9206,165.9874,904427.0
2020-04-29 10:10:00,173.71,174.43,173.5,174.34,999015.0,165.9588,166.6466,165.7581,166.5607,999015.0
2020-04-29 10:20:00,174.34,175.07,174.26,175.03,1080351.0,166.5607,167.2581,166.4842,167.2199,1080351.0
2020-04-29 10:30:00,175.06,175.18,174.3,174.4,810506.0,167.2485,167.3632,166.5224,166.618,810506.0
2020-04-29 10:40:00,174.4,174.57,174.0,174.17,585492.0,166.618,166.7804,166.2358,166.3982,585492.0
2020-04-29 10:50:00,174.19,174.55,174.16,174.32,532447.0,166.4174,166.7613,166.3887,166.5416,532447.0
2020-04-29 11:00:00,174.32,174.52,174.1,174.42,534145.0,166.5416,166.7326,166.3314,166.6371,534145.0
2020-04-29 11:10:00,174.4,175.03,174.38,174.69,784180.0,166.618,167.2199,166.5989,166.895,784180.0
2020-04-29 11:20:00,174.69,174.75,174.39,174.55,571659.0,166.895,166.9524,166.6084,166.7613,571659.0
2020-04-29 11:30:00,174.55,174.7,174.4,174.44,510954.0,166.7613,166.9046,166.618,166.6562,510954.0
2020-04-29 11:40:00,174.46,174.86,174.33,174.84,435876.0,166.6753,167.0575,166.5511,167.0384,435876.0
2020-04-29 11:50:00,174.85,174.99,174.77,174.86,528271.0,167.0479,167.1817,166.9715,167.0575,528271.0
2020-04-29 12:00:00,174.86,175.43,174.86,175.34,693901.0,167.0575,167.602,167.0575,167.516,693901.0
2020-04-29 12:10:00,175.34,175.64,175.31,175.46,646414.0,167.516,167.8027,167.4874,167.6307,646414.0
2020-04-29 12:20:00,175.46,175.89,175.3,175.87,678207.0,167.6307,168.0415,167.4778,168.0224,678207.0
2020-04-29 12:30:00,175.88,176.1,175.71,176.01,853733.0,168.0319,168.2421,167.8695,168.1561,853733.0
2020-04-29 12:40:00,176.01,176.16,175.71,176.11,655676.0,168.1561,168.2995,167.8695,168.2517,655676.0
2020-04-29 12:50:00,176.12,176.17,175.71,175.89,570517.0,168.2612,168.309,167.8695,168.0415,570517.0
2020-04-29 13:00:00,175.9,176.32,175.88,176.24,584456.0,168.0511,168.4523,168.0319,168.3759,584456.0
2020-04-29 13:10:00,176.24,176.45,176.09,176.41,590907.0,168.3759,168.5765,168.2326,168.5383,590907.0
2020-04-29 13:20:00,176.41,176.43,176.15,176.2,490124.0,168.5383,168.5574,168.2899,168.3377,490124.0
2020-04-29 13:30:00,176.2,176.28,175.8,175.82,583401.0,168.3377,168.4141,167.9555,167.9746,583401.0
2020-04-29 13:40:00,175.82,176.0,175.59,175.99,541931.0,167.9746,168.1466,167.7549,168.137,541931.0
2020-04-29 13:50:00,175.99,176.39,175.88,176.25,495696.0,168.137,168.5192,168.0319,168.3854,495696.0
2020-04-29 14:00:00,176.28,176.44,175.5,175.72,796113.0,168.4141,168.567,167.6689,167.8791,796113.0
2020-04-29 14:10:00,175.72,175.89,175.17,175.35,595048.0,167.8791,168.0415,167.3536,167.5256,595048.0
2020-04-29 14:20:00,175.35,175.76,175.16,175.65,615765.0,167.5256,167.9173,167.3441,167.8122,615765.0
2020-04-29 14:30:00,175.66,176.17,175.38,176.09,561186.0,167.8218,168.309,167.5543,168.2326,561186.0
2020-04-29 14:40:00,176.09,176.33,175.98,176.02,540306.0,168.2326,168.4619,168.1275,168.1657,540306.0
2020-04-29 14:50:00,176.02,176.56,175.88,176.42,662204.0,168.1657,168.6816,168.0319,168.5478,662204.0
2020-04-29 15:00:00,176.42,176.7,176.19,176.68,834673.0,168.5478,168.8154,168.3281,168.7962,834673.0
2020-04-29 15:10:00,176.69,177.14,176.61,177.0,1063245.0,168.8058,169.2357,168.7294,169.102,1063245.0
2020-04-29 15:20:00,177.0,177.53,176.95,177.44,987949.0,169.102,169.6083,169.0542,169.5223,987949.0
2020-04-29 15:30:00,177.44,177.45,176.98,177.2,1054045.0,169.5223,169.5319,169.0829,169.293,1054045.0
2020-04-29 15:40:00,177.21,177.59,177.15,177.32,1246854.0,169.3026,169.6656,169.2453,169.4077,1246854.0
2020-04-29 15:50:00,177.27,177.68,176.72,177.3,3096788.0,169.3599,169.7516,168.8345,169.3886,3096788.0
2020-04-30 09:30:00,180.0,180.4,176.23,178.05,5570998.0,171.9681,172.3503,168.3663,170.1051,5570998.0
2020-04-30 09:40:00,178.0,179.18,177.46,178.98,2547545.0,170.0573,171.1847,169.5414,170.9936,2547545.0
2020-04-30 09:50:00,178.96,179.88,178.47,179.0,2573175.0,170.9745,171.8535,170.5064,171.0127,2573175.0
2020-04-30 10:00:00,179.0,179.27,178.22,178.31,1339756.0,171.0127,171.2707,170.2675,170.3535,1339756.0
2020-04-30 10:10:00,178.33,179.57,178.28,179.28,1645898.0,170.3726,171.5573,170.3249,171.2802,1645898.0
2020-04-30 10:20:00,179.27,179.42,178.25,179.29,1147044.0,171.2707,171.414,170.2962,171.2898,1147044.0
2020-04-30 10:30:00,179.3,179.55,178.8,178.86,908463.0,171.2993,171.5382,170.8217,170.879,908463.0
2020-04-30 10:40:00,178.87,179.0,178.38,178.82,935891.0,170.8885,171.0127,170.4204,170.8408,935891.0
2020-04-30 10:50:00,178.81,179.22,178.44,179.04,716242.0,170.8312,171.2229,170.4777,171.0509,716242.0
2020-04-30 11:00:00,179.06,179.73,179.06,179.58,862334.0,171.07,171.7102,171.07,171.5668,862334.0
2020-04-30 11:10:00,179.57,179.66,179.2,179.55,708653.0,171.5573,171.6433,171.2038,171.5382,708653.0
2020-04-30 11:20:00,179.56,179.75,179.29,179.32,868355.0,171.5477,171.7293,171.2898,171.3184,868355.0
2020-04-30 11:30:00,179.31,179.39,178.6,178.89,694872.0,171.3089,171.3853,170.6306,170.9076,694872.0
2020-04-30 11:40:00,178.87,179.07,177.82,177.93,852646.0,170.8885,171.0796,169.8854,169.9905,852646.0
2020-04-30 11:50:00,177.94,178.18,177.51,177.57,990566.0,170.0,170.2293,169.5892,169.6465,990566.0
2020-04-30 12:00:00,177.56,177.8,176.85,177.63,1136297.0,169.637,169.8663,168.9587,169.7039,1136297.0
2020-04-30 12:10:00,177.63,177.8,177.01,177.07,612285.0,169.7039,169.8663,169.1115,169.1688,612285.0
2020-04-30 12:20:00,177.08,177.68,177.05,177.66,653832.0,169.1784,169.7516,169.1497,169.7325,653832.0
2020-04-30 12:30:00,177.66,177.75,177.16,177.4,590588.0,169.7325,169.8185,169.2548,169.4841,590588.0
2020-04-30 12:40:00,177.38,177.97,177.27,177.96,493427.0,169.465,170.0287,169.3599,170.0191,493427.0
2020-04-30 12:50:00,177.96,178.4,177.85,178.37,584436.0,170.0191,170.4395,169.914,170.4108,584436.0
2020-04-30 13:00:00,178.33,178.58,177.96,178.32,509887.0,170.3726,170.6115,170.0191,170.3631,509887.0
2020-04-30 13:10:00,178.33,178.61,178.02,178.19,491126.0,170.3726,170.6401,170.0765,170.2389,491126.0
2020-04-30 13:20:00,178.19,178.38,177.88,178.06,390455.0,170.2389,170.4204,169.9427,170.1147,390455.0
2020-04-30 13:30:00,178.04,178.45,177.84,178.14,461530.0,170.0956,170.4873,169.9045,170.1911,461530.0
2020-04-30 13:40:00,178.15,178.2,177.7,178.17,508082.0,170.2007,170.2484,169.7707,170.2198,508082.0
2020-04-30 13:50:00,178.17,178.43,178.01,178.11,558926.0,170.2198,170.4682,170.0669,170.1624,558926.0
2020-04-30 14:00:00,178.12,178.82,177.87,178.72,565850.0,170.172,170.8408,169.9331,170.7452,565850.0
2020-04-30 14:10:00,178.72,178.88,178.54,178.55,439715.0,170.7452,170.8981,170.5733,170.5828,439715.0
2020-04-30 14:20:00,178.55,178.75,178.21,178.35,393642.0,170.5828,170.7739,170.258,170.3917,393642.0
2020-04-30 14:30:00,178.35,178.55,177.76,177.87,460620.0,170.3917,170.5828,169.8281,169.9331,460620.0
2020-04-30 14:40:00,177.85,178.08,177.56,177.76,639752.0,169.914,170.1338,169.637,169.8281,639752.0
2020-04-30 14:50:00,177.77,177.88,177.36,177.54,561219.0,169.8376,169.9427,169.4459,169.6179,561219.0
2020-04-30 15:00:00,177.55,178.0,177.42,177.92,588924.0,169.6274,170.0573,169.5032,169.9809,588924.0
2020-04-30 15:10:00,177.91,178.4,177.77,178.23,731483.0,169.9714,170.4395,169.8376,170.2771,731483.0
2020-04-30 15:20:00,178.23,178.81,178.21,178.57,772396.0,170.2771,170.8312,170.258,170.6019,772396.0
2020-04-30 15:30:00,178.58,178.73,177.86,178.14,690083.0,170.6115,170.7548,169.9236,170.1911,690083.0
2020-04-30 15:40:00,178.13,179.06,177.94,177.98,1045100.0,170.1815,171.07,170.0,170.0382,1045100.0
2020-04-30 15:50:00,178.01,179.37,177.91,179.22,3103182.0,170.0669,171.3662,169.9714,171.2229,3103182.0
2020-05-01 09:30:00,175.79,177.28,175.62,176.28,2056172.0,167.946,169.3695,167.7835,168.4141,2056172.0
2020-05-01 09:40:00,176.26,177.65,175.78,177.64,1522618.0,168.395,169.723,167.9364,169.7134,1522618.0
2020-05-01 09:50:00,177.63,177.83,177.02,177.59,775085.0,169.7039,169.8949,169.1211,169.6656,775085.0
2020-05-01 10:00:00,177.61,178.49,177.43,178.24,1126620.0,169.6847,170.5255,169.5128,170.2866,1126620.0
2020-05-01 10:10:00,178.23,178.23,177.05,177.23,756319.0,170.2771,170.2771,169.1497,169.3217,756319.0
2020-05-01 10:20:00,177.23,177.65,176.81,177.41,800717.0,169.3217,169.723,168.9204,169.4937,800717.0
2020-05-01 10:30:00,177.41,177.87,177.13,177.73,604272.0,169.4937,169.9331,169.2262,169.7994,604272.0
2020-05-01 10:40:00,177.72,177.95,177.48,177.85,551570.0,169.7898,170.0096,169.5606,169.914,551570.0
2020-05-01 10:50:00,177.84,178.64,177.76,178.12,1088956.0,169.9045,170.6688,169.8281,170.172,1088956.0
2020-05-01 11:00:00,178.11,178.11,177.38,177.62,642394.0,170.1624,170.1624,169.465,169.6943,642394.0
2020-05-01 11:10:00,177.6,177.9,177.13,177.18,531997.0,169.6752,169.9618,169.2262,169.2739,531997.0
2020-05-01 11:20:00,177.19,177.42,176.92,177.07,533169.0,169.2835,169.5032,169.0255,169.1688,533169.0
2020-05-01 11:30:00,177.06,177.14,176.72,177.13,610427.0,169.1593,169.2357,168.8345,169.2262,610427.0
2020-05-01 11:40:00,177.13,177.27,176.39,176.59,519115.0,169.2262,169.3599,168.5192,168.7103,519115.0
2020-05-01 11:50:00,176.58,176.6,176.16,176.31,608539.0,168.7007,168.7198,168.2995,168.4428,608539.0
2020-05-01 12:00:00,176.3,176.3,175.63,175.71,741680.0,168.4332,168.4332,167.7931,167.8695,741680.0
2020-05-01 12:10:00,175.72,176.06,175.71,175.89,569144.0,167.8791,168.2039,167.8695,168.0415,569144.0
2020-05-01 12:20:00,175.9,176.32,175.86,175.86,619405.0,168.0511,168.4523,168.0128,168.0128,619405.0
2020-05-01 12:30:00,175.88,176.13,175.5,175.52,580025.0,168.0319,168.2708,167.6689,167.688,580025.0
2020-05-01 12:40:00,175.52,175.58,174.9,175.32,804103.0,167.688,167.7453,167.0957,167.4969,804103.0
2020-05-01 12:50:00,175.33,175.4,175.04,175.16,422663.0,167.5065,167.5734,167.2294,167.3441,422663.0
2020-05-01 13:00:00,175.16,175.5,175.13,175.28,437464.0,167.3441,167.6689,167.3154,167.4587,437464.0
2020-05-01 13:10:00,175.28,175.33,174.49,174.75,712943.0,167.4587,167.5065,166.704,166.9524,712943.0
2020-05-01 13:20:00,174.75,175.08,174.55,175.04,392860.0,166.9524,167.2676,166.7613,167.2294,392860.0
2020-05-01 13:30:00,175.04,175.09,174.57,174.76,414151.0,167.2294,167.2772,166.7804,166.9619,414151.0
2020-05-01 13:40:00,174.77,174.94,174.44,174.61,536271.0,166.9715,167.1339,166.6562,166.8186,536271.0
2020-05-01 13:50:00,174.63,174.9,174.57,174.72,360824.0,166.8377,167.0957,166.7804,166.9237,360824.0
2020-05-01 14:00:00,174.72,174.94,174.46,174.63,538506.0,166.9237,167.1339,166.6753,166.8377,538506.0
2020-05-01 14:10:00,174.63,174.73,174.42,174.67,491171.0,166.8377,166.9333,166.6371,166.8759,491171.0
2020-05-01 14:20:00,174.67,175.13,174.58,175.1,687105.0,166.8759,167.3154,166.79,167.2868,687105.0
2020-05-01 14:30:00,175.09,175.11,174.69,174.99,550517.0,167.2772,167.2963,166.895,167.1817,550517.0
2020-05-01 14:40:00,174.98,175.18,174.77,175.1,566782.0,167.1721,167.3632,166.9715,167.2868,566782.0
2020-05-01 14:50:00,175.11,175.39,174.87,175.31,492867.0,167.2963,167.5638,167.067,167.4874,492867.0
2020-05-01 15:00:00,175.31,175.71,175.15,175.46,743914.0,167.4874,167.8695,167.3345,167.6307,743914.0
2020-05-01 15:10:00,175.46,176.12,175.32,175.9,839004.0,167.6307,168.2612,167.4969,168.0511,839004.0
2020-05-01 15:20:00,175.9,175.97,175.1,175.26,619487.0,168.0511,168.1179,167.2868,167.4396,619487.0
2020-05-01 15:30:00,175.26,175.45,174.88,175.15,694146.0,167.4396,167.6211,167.0766,167.3345,694146.0
2020-05-01 15:40:00,175.17,175.46,174.7,175.19,896856.0,167.3536,167.6307,166.9046,167.3727,896856.0
2020-05-01 15:50:00,175.13,175.18,174.01,174.5,2696025.0,167.3154,167.3632,166.2454,166.7135,2696025.0
2020-05-04 09:30:00,174.49,175.08,173.8,174.86,1807186.0,166.704,167.2676,166.0448,167.0575,1807186.0
2020-05-04 09:40:00,174.86,175.68,174.65,175.39,923870.0,167.0575,167.8409,166.8568,167.5638,923870.0
2020-05-04 09:50:00,175.4,176.24,175.34,176.14,929787.0,167.5734,168.3759,167.516,168.2803,929787.0
2020-05-04 10:00:00,176.17,177.17,176.13,176.84,1048983.0,168.309,169.2644,168.2708,168.9491,1048983.0
2020-05-04 10:10:00,176.86,177.09,176.52,176.91,676526.0,168.9682,169.188,168.6434,169.016,676526.0
2020-05-04 10:20:00,176.92,176.93,176.52,176.71,622624.0,169.0255,169.0351,168.6434,168.8249,622624.0
2020-05-04 10:30:00,176.73,177.13,176.58,176.86,570246.0,168.844,169.2262,168.7007,168.9682,570246.0
2020-05-04 10:40:00,176.85,177.53,176.73,177.2,705678.0,168.9587,169.6083,168.844,169.293,705678.0
2020-05-04 10:50:00,177.21,177.3,176.78,177.04,492891.0,169.3026,169.3886,168.8918,169.1402,492891.0
2020-05-04 11:00:00,177.03,177.82,176.9,177.66,658435.0,169.1306,169.8854,169.0064,169.7325,658435.0
2020-05-04 11:10:00,177.66,177.98,177.44,177.56,547788.0,169.7325,170.0382,169.5223,169.637,547788.0
2020-05-04 11:20:00,177.56,178.0,177.22,177.25,505640.0,169.637,170.0573,169.3122,169.3408,505640.0
2020-05-04 11:30:00,177.25,177.98,177.25,177.9,408588.0,169.3408,170.0382,169.3408,169.9618,408588.0
2020-05-04 11:40:00,177.9,178.08,177.62,177.92,542311.0,169.9618,170.1338,169.6943,169.9809,542311.0
2020-05-04 11:50:00,177.94,177.97,177.64,177.72,367308.0,170.0,170.0287,169.7134,169.7898,367308.0
2020-05-04 12:00:00,177.73,177.97,177.56,177.65,332502.0,169.7994,170.0287,169.637,169.723,332502.0
2020-05-04 12:10:00,177.65,177.69,177.32,177.49,430480.0,169.723,169.7612,169.4077,169.5701,430480.0
2020-05-04 12:20:00,177.5,177.75,177.37,177.57,296907.0,169.5797,169.8185,169.4555,169.6465,296907.0
2020-05-04 12:30:00,177.58,177.62,176.74,176.9,466675.0,169.6561,169.6943,168.8536,169.0064,466675.0
2020-05-04 12:40:00,176.93,177.0,176.8,176.91,285286.0,169.0351,169.102,168.9109,169.016,285286.0
2020-05-04 12:50:00,176.92,177.13,176.63,176.94,719733.0,169.0255,169.2262,168.7485,169.0446,719733.0
2020-05-04 13:00:00,176.94,177.4,176.71,177.39,502934.0,169.0446,169.4841,168.8249,169.4746,502934.0
2020-05-04 13:10:00,177.39,177.39,176.36,176.87,576495.0,169.4746,169.4746,168.4905,168.9778,576495.0
2020-05-04 13:20:00,176.86,177.04,176.73,176.92,376168.0,168.9682,169.1402,168.844,169.0255,376168.0
2020-05-04 13:30:00,176.93,177.18,176.92,177.09,303346.0,169.0351,169.2739,169.0255,169.188,303346.0
2020-05-04 13:40:00,177.1,177.37,176.93,177.35,255426.0,169.1975,169.4555,169.0351,169.4364,255426.0
2020-05-04 13:50:00,177.34,177.78,177.29,177.75,461071.0,169.4268,169.8472,169.379,169.8185,461071.0
2020-05-04 14:00:00,177.74,177.8,177.33,177.34,366523.0,169.8089,169.8663,169.4172,169.4268,366523.0
2020-05-04 14:10:00,177.34,177.67,177.32,177.57,430667.0,169.4268,169.7421,169.4077,169.6465,430667.0
2020-05-04 14:20:00,177.57,177.58,177.19,177.33,334800.0,169.6465,169.6561,169.2835,169.4172,334800.0
2020-05-04 14:30:00,177.32,177.56,177.04,177.09,361590.0,169.4077,169.637,169.1402,169.188,361590.0
2020-05-04 14:40:00,177.07,177.88,177.02,177.88,401152.0,169.1688,169.9427,169.1211,169.9427,401152.0
2020-05-04 14:50:00,177.89,178.25,177.7,178.13,755737.0,169.9523,170.2962,169.7707,170.1815,755737.0
2020-05-04 15:00:00,178.12,178.3,178.0,178.3,467542.0,170.172,170.344,170.0573,170.344,467542.0
2020-05-04 15:10:00,178.29,178.64,178.24,178.5,627784.0,170.3344,170.6688,170.2866,170.535,627784.0
2020-05-04 15:20:00,178.5,178.72,178.2,178.5,587126.0,170.535,170.7452,170.2484,170.535,587126.0
2020-05-04 15:30:00,178.5,178.57,178.25,178.38,588639.0,170.535,170.6019,170.2962,170.4204,588639.0
2020-05-04 15:40:00,178.39,178.75,178.35,178.64,729183.0,170.4299,170.7739,170.3917,170.6688,729183.0
2020-05-04 15:50:00,178.61,179.0,178.25,178.84,1833204.0,170.6401,171.0127,170.2962,170.8599,1833204.0
2020-05-05 09:30:00,180.62,181.5,180.03,180.93,2750929.0,172.5604,173.4012,171.9968,172.8566,2750929.0
2020-05-05 09:40:00,180.97,181.75,180.97,181.65,1236225.0,172.8948,173.64,172.8948,173.5445,1236225.0
2020-05-05 09:50:00,181.64,181.7,181.25,181.4,1009871.0,173.5349,173.5922,173.1623,173.3056,1009871.0
2020-05-05 10:00:00,181.41,181.66,181.23,181.62,870423.0,173.3152,173.554,173.1432,173.5158,870423.0
2020-05-05 10:10:00,181.61,181.65,181.01,181.45,818315.0,173.5063,173.5445,172.933,173.3534,818315.0
2020-05-05 10:20:00,181.46,181.85,181.38,181.59,740890.0,173.363,173.7356,173.2865,173.4872,740890.0
2020-05-05 10:30:00,181.61,181.79,181.45,181.48,660746.0,173.5063,173.6782,173.3534,173.3821,660746.0
2020-05-05 10:40:00,181.49,181.76,181.3,181.63,585653.0,173.3916,173.6496,173.2101,173.5254,585653.0
2020-05-05 10:50:00,181.62,181.75,181.44,181.51,422859.0,173.5158,173.64,173.3438,173.4107,422859.0
2020-05-05 11:00:00,181.53,181.6,181.22,181.32,471192.0,173.4298,173.4967,173.1337,173.2292,471192.0
2020-05-05 11:10:00,181.31,181.86,181.31,181.85,586107.0,173.2196,173.7451,173.2196,173.7356,586107.0
2020-05-05 11:20:00,181.86,182.0,181.65,181.86,733272.0,173.7451,173.8789,173.5445,173.7451,733272.0
2020-05-05 11:30:00,181.86,181.87,181.5,181.66,477694.0,173.7451,173.7547,173.4012,173.554,477694.0
2020-05-05 11:40:00,181.65,182.0,181.62,181.93,548764.0,173.5445,173.8789,173.5158,173.812,548764.0
2020-05-05 11:50:00,181.94,182.33,181.93,182.31,844247.0,173.8215,174.1941,173.812,174.175,844247.0
2020-05-05 12:00:00,182.31,182.68,182.3,182.57,769636.0,174.175,174.5285,174.1655,174.4234,769636.0
2020-05-05 12:10:00,182.56,182.62,182.42,182.53,580754.0,174.4139,174.4712,174.2801,174.3852,580754.0
2020-05-05 12:20:00,182.53,182.6,182.05,182.08,503199.0,174.3852,174.4521,173.9266,173.9553,503199.0
2020-05-05 12:30:00,182.09,182.58,182.07,182.56,417887.0,173.9648,174.433,173.9457,174.4139,417887.0
2020-05-05 12:40:00,182.56,182.74,182.27,182.7,423283.0,174.4139,174.5858,174.1368,174.5476,423283.0
2020-05-05 12:50:00,182.71,182.72,182.41,182.42,378544.0,174.5572,174.5667,174.2706,174.2801,378544.0
2020-05-05 13:00:00,182.42,182.59,182.33,182.48,436828.0,174.2801,174.4425,174.1941,174.3374,436828.0
2020-05-05 13:10:00,182.48,182.69,182.36,182.59,320064.0,174.3374,174.5381,174.2228,174.4425,320064.0
2020-05-05 13:20:00,182.58,182.83,182.39,182.74,448592.0,174.433,174.6718,174.2515,174.5858,448592.0
2020-05-05 13:30:00,182.74,182.88,182.7,182.75,344333.0,174.5858,174.7196,174.5476,174.5954,344333.0
2020-05-05 13:40:00,182.74,182.98,182.67,182.96,344761.0,174.5858,174.8151,174.519,174.796,344761.0
2020-05-05 13:50:00,182.96,183.15,182.94,183.15,604834.0,174.796,174.9775,174.7769,174.9775,604834.0
2020-05-05 14:00:00,183.14,183.14,182.86,182.89,419028.0,174.968,174.968,174.7005,174.7291,419028.0
2020-05-05 14:10:00,182.9,183.25,182.79,183.17,480311.0,174.7387,175.0731,174.6336,174.9967,480311.0
2020-05-05 14:20:00,183.16,183.44,183.12,183.44,421527.0,174.9871,175.2546,174.9489,175.2546,421527.0
2020-05-05 14:30:00,183.44,183.48,183.15,183.17,453649.0,175.2546,175.2928,174.9775,174.9967,453649.0
2020-05-05 14:40:00,183.19,183.38,183.03,183.38,413839.0,175.0158,175.1973,174.8629,175.1973,413839.0
2020-05-05 14:50:00,183.38,183.63,183.37,183.6,549679.0,175.1973,175.4361,175.1877,175.4075,549679.0
2020-05-05 15:00:00,183.59,183.65,183.36,183.4,531317.0,175.3979,175.4552,175.1782,175.2164,531317.0
2020-05-05 15:10:00,183.42,183.52,181.9,181.95,987782.0,175.2355,175.331,173.7833,173.8311,987782.0
2020-05-05 15:20:00,181.95,182.49,181.32,181.46,1305214.0,173.8311,174.347,173.2292,173.363,1305214.0
2020-05-05 15:30:00,181.44,181.75,179.9,180.39,1727029.0,173.3438,173.64,171.8726,172.3407,1727029.0
2020-05-05 15:40:00,180.38,181.02,180.0,180.95,1310938.0,172.3311,172.9426,171.9681,172.8757,1310938.0
2020-05-05 15:50:00,180.98,181.64,180.46,180.76,1869356.0,172.9044,173.5349,172.4076,172.6942,1869356.0
2020-05-06 09:30:00,182.19,183.87,181.76,183.26,2110653.0,174.0604,175.6654,173.6496,175.0826,2110653.0
2020-05-06 09:40:00,183.27,183.59,182.85,183.1,882424.0,175.0922,175.3979,174.6909,174.9298,882424.0
2020-05-06 09:50:00,183.08,183.43,182.03,182.68,1009787.0,174.9107,175.2451,173.9075,174.5285,1009787.0
2020-05-06 10:00:00,182.73,182.82,181.9,181.99,975355.0,174.5763,174.6623,173.7833,173.8693,975355.0
2020-05-06 10:10:00,181.97,182.2,181.63,181.97,914666.0,173.8502,174.0699,173.5254,173.8502,914666.0
2020-05-06 10:20:00,181.97,182.69,181.76,182.6,740879.0,173.8502,174.5381,173.6496,174.4521,740879.0
2020-05-06 10:30:00,182.59,183.04,182.44,182.89,854993.0,174.4425,174.8725,174.2992,174.7291,854993.0
2020-05-06 10:40:00,182.88,183.66,182.74,183.59,764057.0,174.7196,175.4648,174.5858,175.3979,764057.0
2020-05-06 10:50:00,183.58,183.9,183.41,183.55,764434.0,175.3884,175.6941,175.2259,175.3597,764434.0
2020-05-06 11:00:00,183.55,183.9,183.44,183.59,564097.0,175.3597,175.6941,175.2546,175.3979,564097.0
2020-05-06 11:10:00,183.59,183.8,183.25,183.37,615067.0,175.3979,175.5985,175.0731,175.1877,615067.0
2020-05-06 11:20:00,183.37,183.45,182.95,183.33,599101.0,175.1877,175.2642,174.7865,175.1495,599101.0
2020-05-06 11:30:00,183.33,183.6,183.24,183.59,404045.0,175.1495,175.4075,175.0635,175.3979,404045.0
2020-05-06 11:40:00,183.6,183.65,182.91,183.0,442376.0,175.4075,175.4552,174.7483,174.8342,442376.0
2020-05-06 11:50:00,182.99,183.35,182.65,183.27,601876.0,174.8247,175.1686,174.4999,175.0922,601876.0
2020-05-06 12:00:00,183.27,183.34,182.93,183.18,406407.0,175.0922,175.1591,174.7674,175.0062,406407.0
2020-05-06 12:10:00,183.18,183.55,182.98,183.54,389548.0,175.0062,175.3597,174.8151,175.3501,389548.0
2020-05-06 12:20:00,183.56,183.58,183.14,183.35,317798.0,175.3693,175.3884,174.968,175.1686,317798.0
2020-05-06 12:30:00,183.37,183.54,183.21,183.47,381822.0,175.1877,175.3501,175.0349,175.2833,381822.0
2020-05-06 12:40:00,183.47,183.7,183.31,183.68,520828.0,175.2833,175.503,175.1304,175.4839,520828.0
2020-05-06 12:50:00,183.68,183.93,183.64,183.71,613392.0,175.4839,175.7227,175.4457,175.5126,613392.0
2020-05-06 13:00:00,183.72,183.79,183.3,183.45,424594.0,175.5221,175.589,175.1209,175.2642,424594.0
2020-05-06 13:10:00,183.46,183.91,183.43,183.89,397217.0,175.2737,175.7036,175.2451,175.6845,397217.0
2020-05-06 13:20:00,183.89,183.93,183.25,183.78,520914.0,175.6845,175.7227,175.0731,175.5794,520914.0
2020-05-06 13:30:00,183.78,184.13,183.71,184.05,682663.0,175.5794,175.9138,175.5126,175.8374,682663.0
2020-05-06 13:40:00,184.04,184.2,183.93,184.05,454309.0,175.8278,175.9807,175.7227,175.8374,454309.0
2020-05-06 13:50:00,184.06,184.2,183.59,183.61,406153.0,175.8469,175.9807,175.3979,175.417,406153.0
2020-05-06 14:00:00,183.61,183.68,183.27,183.62,634912.0,175.417,175.4839,175.0922,175.4266,634912.0
2020-05-06 14:10:00,183.61,183.74,183.22,183.66,508304.0,175.417,175.5412,175.0444,175.4648,508304.0
2020-05-06 14:20:00,183.65,183.95,183.51,183.54,388841.0,175.4552,175.7418,175.3215,175.3501,388841.0
2020-05-06 14:30:00,183.53,183.92,183.32,183.73,499413.0,175.3406,175.7132,175.14,175.5317,499413.0
2020-05-06 14:40:00,183.73,183.89,183.38,183.83,487849.0,175.5317,175.6845,175.1973,175.6272,487849.0
2020-05-06 14:50:00,183.82,183.84,183.35,183.4,413976.0,175.6176,175.6368,175.1686,175.2164,413976.0
2020-05-06 15:00:00,183.41,183.58,183.17,183.5,503539.0,175.2259,175.3884,174.9967,175.3119,503539.0
2020-05-06 15:10:00,183.5,183.64,183.23,183.63,558181.0,175.3119,175.4457,175.054,175.4361,558181.0
2020-05-06 15:20:00,183.63,183.77,183.36,183.45,494395.0,175.4361,175.5699,175.1782,175.2642,494395.0
2020-05-06 15:30:00,183.44,183.44,182.51,182.77,995053.0,175.2546,175.2546,174.3661,174.6145,995053.0
2020-05-06 15:40:00,182.79,182.85,182.16,182.18,1002661.0,174.6336,174.6909,174.0317,174.0508,1002661.0
2020-05-06 15:50:00,182.19,183.02,181.98,182.49,1586139.0,174.0604,174.8533,173.8598,174.347,1586139.0
2020-05-07 09:30:00,184.15,184.55,183.0,183.55,2297495.0,175.9329,176.3151,174.8342,175.3597,2297495.0
2020-05-07 09:40:00,183.56,184.07,183.29,183.88,914175.0,175.3693,175.8565,175.1113,175.675,914175.0
2020-05-07 09:50:00,183.88,184.38,183.66,184.27,870815.0,175.675,176.1527,175.4648,176.0476,870815.0
2020-05-07 10:00:00,184.27,184.52,183.72,183.99,853863.0,176.0476,176.2864,175.5221,175.7801,853863.0
2020-05-07 10:10:00,183.98,183.99,183.43,183.61,874120.0,175.7705,175.7801,175.2451,175.417,874120.0
2020-05-07 10:20:00,183.6,183.9,183.46,183.75,462370.0,175.4075,175.6941,175.2737,175.5508,462370.0
2020-05-07 10:30:00,183.75,183.92,183.22,183.24,595910.0,175.5508,175.7132,175.0444,175.0635,595910.0
2020-05-07 10:40:00,183.25,183.63,182.64,182.64,746868.0,175.0731,175.4361,174.4903,174.4903,746868.0
2020-05-07 10:50:00,182.65,183.06,182.58,182.95,514819.0,174.4999,174.8916,174.433,174.7865,514819.0
2020-05-07 11:00:00,182.96,183.48,182.96,183.27,491506.0,174.796,175.2928,174.796,175.0922,491506.0
2020-05-07 11:10:00,183.25,183.47,183.08,183.4,426748.0,175.0731,175.2833,174.9107,175.2164,426748.0
2020-05-07 11:20:00,183.4,183.4,183.03,183.35,458130.0,175.2164,175.2164,174.8629,175.1686,458130.0
2020-05-07 11:30:00,183.35,183.59,183.1,183.56,556589.0,175.1686,175.3979,174.9298,175.3693,556589.0
2020-05-07 11:40:00,183.56,184.16,183.49,183.87,729888.0,175.3693,175.9425,175.3024,175.6654,729888.0
2020-05-07 11:50:00,183.88,183.98,183.65,183.82,318939.0,175.675,175.7705,175.4552,175.6176,318939.0
2020-05-07 12:00:00,183.84,183.98,183.7,183.71,302473.0,175.6368,175.7705,175.503,175.5126,302473.0
2020-05-07 12:10:00,183.7,183.87,183.64,183.75,324663.0,175.503,175.6654,175.4457,175.5508,324663.0
2020-05-07 12:20:00,183.76,184.0,183.63,183.83,327559.0,175.5603,175.7896,175.4361,175.6272,327559.0
2020-05-07 12:30:00,183.83,183.89,183.46,183.74,388096.0,175.6272,175.6845,175.2737,175.5412,388096.0
2020-05-07 12:40:00,183.75,183.9,183.6,183.77,272826.0,175.5508,175.6941,175.4075,175.5699,272826.0
2020-05-07 12:50:00,183.77,183.86,183.66,183.83,291478.0,175.5699,175.6559,175.4648,175.6272,291478.0
2020-05-07 13:00:00,183.83,184.1,183.8,184.1,353911.0,175.6272,175.8852,175.5985,175.8852,353911.0
2020-05-07 13:10:00,184.09,184.2,184.01,184.09,327251.0,175.8756,175.9807,175.7992,175.8756,327251.0
2020-05-07 13:20:00,184.08,184.2,183.92,183.97,328467.0,175.866,175.9807,175.7132,175.761,328467.0
2020-05-07 13:30:00,183.97,184.18,183.95,184.01,262970.0,175.761,175.9616,175.7418,175.7992,262970.0
2020-05-07 13:40:00,184.03,184.14,183.9,184.04,243418.0,175.8183,175.9234,175.6941,175.8278,243418.0
2020-05-07 13:50:00,184.06,184.08,183.71,183.93,359886.0,175.8469,175.866,175.5126,175.7227,359886.0
2020-05-07 14:00:00,183.93,184.01,183.8,183.83,265214.0,175.7227,175.7992,175.5985,175.6272,265214.0
2020-05-07 14:10:00,183.82,183.98,183.65,183.66,319441.0,175.6176,175.7705,175.4552,175.4648,319441.0
2020-05-07 14:20:00,183.66,183.69,183.24,183.5,407826.0,175.4648,175.4935,175.0635,175.3119,407826.0
2020-05-07 14:30:00,183.5,183.6,183.4,183.59,274425.0,175.3119,175.4075,175.2164,175.3979,274425.0
2020-05-07 14:40:00,183.59,183.59,183.17,183.42,331784.0,175.3979,175.3979,174.9967,175.2355,331784.0
2020-05-07 14:50:00,183.44,183.68,183.24,183.65,314618.0,175.2546,175.4839,175.0635,175.4552,314618.0
2020-05-07 15:00:00,183.64,183.91,183.1,183.9,584177.0,175.4457,175.7036,174.9298,175.6941,584177.0
2020-05-07 15:10:00,183.89,184.05,183.0,183.22,573521.0,175.6845,175.8374,174.8342,175.0444,573521.0
2020-05-07 15:20:00,183.21,183.56,183.13,183.46,337717.0,175.0349,175.3693,174.9584,175.2737,337717.0
2020-05-07 15:30:00,183.45,183.51,182.79,183.1,653424.0,175.2642,175.3215,174.6336,174.9298,653424.0
2020-05-07 15:40:00,183.09,183.39,182.86,183.21,634012.0,174.9202,175.2068,174.7005,175.0349,634012.0
2020-05-07 15:50:00,183.2,183.69,183.13,183.61,1271142.0,175.0253,175.4935,174.9584,175.417,1271142.0
2020-05-08 09:30:00,184.86,184.98,183.66,184.09,2086428.0,176.6112,176.7259,175.4648,175.8756,2086428.0
2020-05-08 09:40:00,184.06,184.37,183.8,184.08,956507.0,175.8469,176.1431,175.5985,175.866,956507.0
2020-05-08 09:50:00,184.08,184.28,183.38,183.73,969117.0,175.866,176.0571,175.1973,175.5317,969117.0
2020-05-08 10:00:00,183.73,184.03,183.62,183.74,751606.0,175.5317,175.8183,175.4266,175.5412,751606.0
2020-05-08 10:10:00,183.76,184.3,183.36,184.27,909709.0,175.5603,176.0762,175.1782,176.0476,909709.0
2020-05-08 10:20:00,184.26,184.59,183.96,184.4,947835.0,176.038,176.3533,175.7514,176.1718,947835.0
2020-05-08 10:30:00,184.41,184.65,184.25,184.46,553050.0,176.1813,176.4106,176.0285,176.2291,553050.0
2020-05-08 10:40:00,184.45,184.48,183.98,184.0,531541.0,176.2195,176.2482,175.7705,175.7896,531541.0
2020-05-08 10:50:00,184.01,184.43,183.89,184.4,507154.0,175.7992,176.2004,175.6845,176.1718,507154.0
2020-05-08 11:00:00,184.4,184.45,183.96,184.41,476366.0,176.1718,176.2195,175.7514,176.1813,476366.0
2020-05-08 11:10:00,184.39,184.39,183.97,184.05,428159.0,176.1622,176.1622,175.761,175.8374,428159.0
2020-05-08 11:20:00,184.06,184.34,183.97,184.29,343902.0,175.8469,176.1144,175.761,176.0667,343902.0
2020-05-08 11:30:00,184.28,184.59,184.25,184.5,502563.0,176.0571,176.3533,176.0285,176.2673,502563.0
2020-05-08 11:40:00,184.49,184.75,184.43,184.71,478859.0,176.2578,176.5062,176.2004,176.4679,478859.0
2020-05-08 11:50:00,184.71,184.74,184.52,184.52,307640.0,176.4679,176.4966,176.2864,176.2864,307640.0
2020-05-08 12:00:00,184.53,184.7,184.31,184.54,420113.0,176.296,176.4584,176.0858,176.3055,420113.0
2020-05-08 12:10:00,184.56,184.58,184.31,184.36,324956.0,176.3246,176.3437,176.0858,176.1336,324956.0
2020-05-08 12:20:00,184.36,184.41,184.27,184.38,271231.0,176.1336,176.1813,176.0476,176.1527,271231.0
2020-05-08 12:30:00,184.38,184.64,184.35,184.58,334193.0,176.1527,176.4011,176.124,176.3437,334193.0
2020-05-08 12:40:00,184.58,184.87,184.57,184.7,382422.0,176.3437,176.6208,176.3342,176.4584,382422.0
2020-05-08 12:50:00,184.71,184.94,184.7,184.92,324759.0,176.4679,176.6877,176.4584,176.6686,324759.0
2020-05-08 13:00:00,184.92,184.96,184.69,184.73,362658.0,176.6686,176.7068,176.4488,176.487,362658.0
2020-05-08 13:10:00,184.72,184.82,184.59,184.69,289295.0,176.4775,176.573,176.3533,176.4488,289295.0
2020-05-08 13:20:00,184.69,184.7,184.38,184.45,374913.0,176.4488,176.4584,176.1527,176.2195,374913.0
2020-05-08 13:30:00,184.45,184.52,184.21,184.28,347591.0,176.2195,176.2864,175.9902,176.0571,347591.0
2020-05-08 13:40:00,184.28,184.38,183.84,183.94,618675.0,176.0571,176.1527,175.6368,175.7323,618675.0
2020-05-08 13:50:00,183.94,184.11,183.8,183.96,422074.0,175.7323,175.8947,175.5985,175.7514,422074.0
2020-05-08 14:00:00,183.96,184.0,183.59,183.87,370302.0,175.7514,175.7896,175.3979,175.6654,370302.0
2020-05-08 14:10:00,183.85,184.3,183.85,184.15,417484.0,175.6463,176.0762,175.6463,175.9329,417484.0
2020-05-08 14:20:00,184.17,184.32,184.08,184.23,281606.0,175.952,176.0953,175.866,176.0094,281606.0
2020-05-08 14:30:00,184.22,184.33,184.01,184.03,406247.0,175.9998,176.1049,175.7992,175.8183,406247.0
2020-05-08 14:40:00,184.03,184.23,183.99,184.13,326024.0,175.8183,176.0094,175.7801,175.9138,326024.0
2020-05-08 14:50:00,184.12,184.21,184.01,184.1,282990.0,175.9043,175.9902,175.7992,175.8852,282990.0
2020-05-08 15:00:00,184.11,184.45,184.07,184.24,458351.0,175.8947,176.2195,175.8565,176.0189,458351.0
2020-05-08 15:10:00,184.24,184.28,183.99,184.19,397597.0,176.0189,176.0571,175.7801,175.9711,397597.0
2020-05-08 15:20:00,184.18,184.25,184.09,184.22,341783.0,175.9616,176.0285,175.8756,175.9998,341783.0
2020-05-08 15:30:00,184.22,184.49,184.15,184.36,576177.0,175.9998,176.2578,175.9329,176.1336,576177.0
2020-05-08 15:40:00,184.36,184.81,184.35,184.47,768080.0,176.1336,176.5635,176.124,176.2386,768080.0
2020-05-08 15:50:00,184.46,185.0,184.28,184.68,1851565.0,176.2291,176.745,176.0571,176.4393,1851565.0
2020-05-11 09:30:00,183.11,184.42,182.85,184.41,1616243.0,174.9393,176.1909,174.6909,176.1813,1616243.0
2020-05-11 09:40:00,184.4,184.65,184.08,184.49,693150.0,176.1718,176.4106,175.866,176.2578,693150.0
2020-05-11 09:50:00,184.49,185.11,184.46,184.52,1171154.0,176.2578,176.8501,176.2291,176.2864,1171154.0
2020-05-11 10:00:00,184.52,185.33,184.45,185.24,805837.0,176.2864,177.0603,176.2195,176.9743,805837.0
2020-05-11 10:10:00,185.2,185.46,184.89,185.06,614747.0,176.9361,177.1845,176.6399,176.8023,614747.0
2020-05-11 10:20:00,185.05,185.3,184.92,185.09,485265.0,176.7928,177.0316,176.6686,176.831,485265.0
2020-05-11 10:30:00,185.08,185.09,184.63,184.88,542820.0,176.8214,176.831,176.3915,176.6304,542820.0
2020-05-11 10:40:00,184.89,185.48,184.81,185.41,605545.0,176.6399,177.2036,176.5635,177.1367,605545.0
2020-05-11 10:50:00,185.41,185.41,184.98,185.03,579819.0,177.1367,177.1367,176.7259,176.7737,579819.0
2020-05-11 11:00:00,185.03,185.29,184.98,185.16,466269.0,176.7737,177.0221,176.7259,176.8979,466269.0
2020-05-11 11:10:00,185.16,185.3,184.95,185.14,456899.0,176.8979,177.0316,176.6972,176.8787,456899.0
2020-05-11 11:20:00,185.15,185.5,185.06,185.49,458500.0,176.8883,177.2227,176.8023,177.2131,458500.0
2020-05-11 11:30:00,185.49,185.55,185.33,185.45,382265.0,177.2131,177.2705,177.0603,177.1749,382265.0
2020-05-11 11:40:00,185.45,185.57,185.36,185.46,319650.0,177.1749,177.2896,177.0889,177.1845,319650.0
2020-05-11 11:50:00,185.46,185.58,185.26,185.45,332963.0,177.1845,177.2991,176.9934,177.1749,332963.0
2020-05-11 12:00:00,185.44,185.57,185.22,185.28,288060.0,177.1654,177.2896,176.9552,177.0125,288060.0
2020-05-11 12:10:00,185.28,185.62,185.28,185.55,295523.0,177.0125,177.3373,177.0125,177.2705,295523.0
2020-05-11 12:20:00,185.55,185.69,185.53,185.68,345804.0,177.2705,177.4042,177.2513,177.3947,345804.0
2020-05-11 12:30:00,185.68,185.79,185.37,185.57,563996.0,177.3947,177.4997,177.0985,177.2896,563996.0
2020-05-11 12:40:00,185.58,185.66,185.33,185.4,408659.0,177.2991,177.3755,177.0603,177.1271,408659.0
2020-05-11 12:50:00,185.4,185.8,185.34,185.78,261294.0,177.1271,177.5093,177.0698,177.4902,261294.0
2020-05-11 13:00:00,185.78,186.18,185.66,186.18,494614.0,177.4902,177.8723,177.3755,177.8723,494614.0
2020-05-11 13:10:00,186.2,186.5,186.13,186.5,411820.0,177.8914,178.1781,177.8246,178.1781,411820.0
2020-05-11 13:20:00,186.49,186.76,186.38,186.73,420225.0,178.1685,178.4265,178.0634,178.3978,420225.0
2020-05-11 13:30:00,186.73,187.1,186.71,187.08,592818.0,178.3978,178.7513,178.3787,178.7322,592818.0
2020-05-11 13:40:00,187.08,187.13,186.64,186.67,432002.0,178.7322,178.78,178.3118,178.3405,432002.0
2020-05-11 13:50:00,186.69,187.03,186.64,186.96,350860.0,178.3596,178.6844,178.3118,178.6175,350860.0
2020-05-11 14:00:00,186.96,187.0,186.65,186.76,331581.0,178.6175,178.6558,178.3214,178.4265,331581.0
2020-05-11 14:10:00,186.77,186.8,186.57,186.77,253928.0,178.436,178.4647,178.2449,178.436,253928.0
2020-05-11 14:20:00,186.77,187.01,186.59,186.76,480841.0,178.436,178.6653,178.264,178.4265,480841.0
2020-05-11 14:30:00,186.76,187.25,186.67,187.15,372704.0,178.4265,178.8946,178.3405,178.7991,372704.0
2020-05-11 14:40:00,187.15,187.17,186.93,187.11,301548.0,178.7991,178.8182,178.5889,178.7608,301548.0
2020-05-11 14:50:00,187.11,187.33,187.11,187.24,311650.0,178.7608,178.971,178.7608,178.885,311650.0
2020-05-11 15:00:00,187.23,187.51,187.17,187.34,545510.0,178.8755,179.143,178.8182,178.9806,545510.0
2020-05-11 15:10:00,187.34,187.47,187.16,187.27,405951.0,178.9806,179.1048,178.8086,178.9137,405951.0
2020-05-11 15:20:00,187.25,187.35,187.1,187.28,457665.0,178.8946,178.9901,178.7513,178.9233,457665.0
2020-05-11 15:30:00,187.28,187.42,187.01,187.26,521590.0,178.9233,179.057,178.6653,178.9042,521590.0
2020-05-11 15:40:00,187.26,187.46,186.98,187.04,559626.0,178.9042,179.0952,178.6366,178.694,559626.0
2020-05-11 15:50:00,187.02,187.32,186.63,186.65,1414822.0,178.6749,178.9615,178.3023,178.3214,1414822.0
2020-05-12 09:30:00,186.89,187.0,185.2,186.03,2327323.0,178.5507,178.6558,176.9361,177.729,2327323.0
2020-05-12 09:40:00,186.02,186.55,185.93,186.07,980092.0,177.7195,178.2258,177.6335,177.7673,980092.0
2020-05-12 09:50:00,186.08,186.18,185.09,185.82,965335.0,177.7768,177.8723,176.831,177.5284,965335.0
2020-05-12 10:00:00,185.84,186.01,185.36,185.41,623344.0,177.5475,177.7099,177.0889,177.1367,623344.0
2020-05-12 10:10:00,185.42,185.89,185.25,185.88,521713.0,177.1463,177.5953,176.9838,177.5857,521713.0
2020-05-12 10:20:00,185.88,186.15,185.76,185.88,585874.0,177.5857,177.8437,177.4711,177.5857,585874.0
2020-05-12 10:30:00,185.84,186.33,185.72,186.11,656117.0,177.5475,178.0156,177.4329,177.8055,656117.0
2020-05-12 10:40:00,186.11,186.44,185.82,185.91,525208.0,177.8055,178.1207,177.5284,177.6144,525208.0
2020-05-12 10:50:00,185.92,186.55,185.86,186.37,555329.0,177.6239,178.2258,177.5666,178.0539,555329.0
2020-05-12 11:00:00,186.42,186.82,186.33,186.76,504672.0,178.1016,178.4838,178.0156,178.4265,504672.0
2020-05-12 11:10:00,186.74,186.8,186.54,186.66,376648.0,178.4074,178.4647,178.2163,178.3309,376648.0
2020-05-12 11:20:00,186.66,187.04,186.47,186.54,430030.0,178.3309,178.694,178.1494,178.2163,430030.0
2020-05-12 11:30:00,186.57,186.76,186.32,186.52,279433.0,178.2449,178.4265,178.0061,178.1972,279433.0
2020-05-12 11:40:00,186.53,186.6,186.05,186.06,273549.0,178.2067,178.2736,177.7481,177.7577,273549.0
2020-05-12 11:50:00,186.06,186.53,186.05,186.48,226759.0,177.7577,178.2067,177.7481,178.159,226759.0
2020-05-12 12:00:00,186.49,186.8,186.44,186.67,317647.0,178.1685,178.4647,178.1207,178.3405,317647.0
2020-05-12 12:10:00,186.68,186.81,186.52,186.72,356885.0,178.35,178.4742,178.1972,178.3882,356885.0
2020-05-12 12:20:00,186.72,186.93,186.61,186.85,248207.0,178.3882,178.5889,178.2832,178.5124,248207.0
2020-05-12 12:30:00,186.85,186.94,186.57,186.76,237628.0,178.5124,178.5984,178.2449,178.4265,237628.0
2020-05-12 12:40:00,186.74,186.79,186.63,186.71,209112.0,178.4074,178.4551,178.3023,178.3787,209112.0
2020-05-12 12:50:00,186.71,186.89,186.59,186.8,310447.0,178.3787,178.5507,178.264,178.4647,310447.0
2020-05-12 13:00:00,186.79,186.82,186.27,186.53,331179.0,178.4551,178.4838,177.9583,178.2067,331179.0
2020-05-12 13:10:00,186.52,186.53,185.8,185.89,456765.0,178.1972,178.2067,177.5093,177.5953,456765.0
2020-05-12 13:20:00,185.88,185.95,185.5,185.89,330552.0,177.5857,177.6526,177.2227,177.5953,330552.0
2020-05-12 13:30:00,185.88,186.06,185.77,185.92,345890.0,177.5857,177.7577,177.4806,177.6239,345890.0
2020-05-12 13:40:00,185.92,186.09,185.81,185.99,277929.0,177.6239,177.7864,177.5189,177.6908,277929.0
2020-05-12 13:50:00,186.0,186.28,185.96,186.17,264647.0,177.7004,177.9679,177.6622,177.8628,264647.0
2020-05-12 14:00:00,186.15,186.17,185.75,185.78,304956.0,177.8437,177.8628,177.4615,177.4902,304956.0
2020-05-12 14:10:00,185.78,185.8,185.32,185.43,431437.0,177.4902,177.5093,177.0507,177.1558,431437.0
2020-05-12 14:20:00,185.43,185.94,185.42,185.85,360278.0,177.1558,177.6431,177.1463,177.5571,360278.0
2020-05-12 14:30:00,185.85,185.87,185.57,185.72,357591.0,177.5571,177.5762,177.2896,177.4329,357591.0
2020-05-12 14:40:00,185.71,185.76,185.19,185.58,344543.0,177.4233,177.4711,176.9265,177.2991,344543.0
2020-05-12 14:50:00,185.58,186.0,185.52,185.96,344332.0,177.2991,177.7004,177.2418,177.6622,344332.0
2020-05-12 15:00:00,185.95,186.04,185.72,185.8,338200.0,177.6526,177.7386,177.4329,177.5093,338200.0
2020-05-12 15:10:00,185.79,185.79,185.08,185.16,458409.0,177.4997,177.4997,176.8214,176.8979,458409.0
2020-05-12 15:20:00,185.13,185.2,184.69,184.8,643698.0,176.8692,176.9361,176.4488,176.5539,643698.0
2020-05-12 15:30:00,184.79,184.94,184.24,184.49,623257.0,176.5444,176.6877,176.0189,176.2578,623257.0
2020-05-12 15:40:00,184.5,184.5,183.24,183.32,1462133.0,176.2673,176.2673,175.0635,175.14,1462133.0
2020-05-12 15:50:00,183.27,183.3,182.3,182.31,3346882.0,175.0922,175.1209,174.1655,174.175,3346882.0
2020-05-13 09:30:00,182.42,182.89,180.22,181.56,2468907.0,174.2801,174.7291,172.1783,173.4585,2468907.0
2020-05-13 09:40:00,181.55,182.05,181.13,181.91,1091850.0,173.4489,173.9266,173.0477,173.7929,1091850.0
2020-05-13 09:50:00,181.91,182.1,181.59,181.97,861817.0,173.7929,173.9744,173.4872,173.8502,861817.0
2020-05-13 10:00:00,181.97,182.73,181.88,182.61,1189289.0,173.8502,174.5763,173.7642,174.4616,1189289.0
2020-05-13 10:10:00,182.61,183.06,182.43,182.82,778806.0,174.4616,174.8916,174.2897,174.6623,778806.0
2020-05-13 10:20:00,182.81,183.45,182.53,183.34,840821.0,174.6527,175.2642,174.3852,175.1591,840821.0
2020-05-13 10:30:00,183.34,184.05,183.15,183.73,748637.0,175.1591,175.8374,174.9775,175.5317,748637.0
2020-05-13 10:40:00,183.73,183.94,183.36,183.37,600032.0,175.5317,175.7323,175.1782,175.1877,600032.0
2020-05-13 10:50:00,183.38,183.49,182.03,182.15,553482.0,175.1973,175.3024,173.9075,174.0222,553482.0
2020-05-13 11:00:00,182.19,182.57,182.02,182.16,571319.0,174.0604,174.4234,173.898,174.0317,571319.0
2020-05-13 11:10:00,182.17,182.86,182.15,182.22,492081.0,174.0413,174.7005,174.0222,174.089,492081.0
2020-05-13 11:20:00,182.22,182.22,180.87,181.49,828868.0,174.089,174.089,172.7993,173.3916,828868.0
2020-05-13 11:30:00,181.48,181.66,180.69,181.15,632120.0,173.3821,173.554,172.6273,173.0668,632120.0
2020-05-13 11:40:00,181.15,181.26,179.31,179.65,1222181.0,173.0668,173.1719,171.3089,171.6337,1222181.0
2020-05-13 11:50:00,179.66,180.0,179.03,179.4,944884.0,171.6433,171.9681,171.0414,171.3949,944884.0
2020-05-13 12:00:00,179.39,179.59,177.29,177.31,1273740.0,171.3853,171.5764,169.379,169.3981,1273740.0
2020-05-13 12:10:00,177.33,177.68,176.54,176.8,1387403.0,169.4172,169.7516,168.6625,168.9109,1387403.0
2020-05-13 12:20:00,176.79,178.75,176.79,178.61,1522592.0,168.9013,170.7739,168.9013,170.6401,1522592.0
2020-05-13 12:30:00,178.6,178.99,177.84,178.94,1027587.0,170.6306,171.0032,169.9045,170.9554,1027587.0
2020-05-13 12:40:00,178.93,179.48,178.55,179.47,992249.0,170.9458,171.4713,170.5828,171.4618,992249.0
2020-05-13 12:50:00,179.46,179.88,179.3,179.55,680824.0,171.4522,171.8535,171.2993,171.5382,680824.0
2020-05-13 13:00:00,179.55,179.66,178.0,178.02,760124.0,171.5382,171.6433,170.0573,170.0765,760124.0
2020-05-13 13:10:00,178.02,179.0,178.02,178.81,593134.0,170.0765,171.0127,170.0765,170.8312,593134.0
2020-05-13 13:20:00,178.8,178.85,178.26,178.6,413572.0,170.8217,170.8694,170.3057,170.6306,413572.0
2020-05-13 13:30:00,178.57,178.77,178.27,178.74,401418.0,170.6019,170.793,170.3153,170.7643,401418.0
2020-05-13 13:40:00,178.75,178.87,178.32,178.75,355839.0,170.7739,170.8885,170.3631,170.7739,355839.0
2020-05-13 13:50:00,178.77,178.79,178.22,178.32,319949.0,170.793,170.8121,170.2675,170.3631,319949.0
2020-05-13 14:00:00,178.34,178.73,177.91,178.66,505538.0,170.3822,170.7548,169.9714,170.6879,505538.0
2020-05-13 14:10:00,178.68,179.48,178.41,179.18,663967.0,170.707,171.4713,170.4491,171.1847,663967.0
2020-05-13 14:20:00,179.17,179.27,178.61,178.68,449538.0,171.1751,171.2707,170.6401,170.707,449538.0
2020-05-13 14:30:00,178.68,178.88,178.52,178.65,432835.0,170.707,170.8981,170.5541,170.6783,432835.0
2020-05-13 14:40:00,178.62,178.71,178.17,178.43,429707.0,170.6497,170.7357,170.2198,170.4682,429707.0
2020-05-13 14:50:00,178.41,178.49,177.89,177.91,519560.0,170.4491,170.5255,169.9523,169.9714,519560.0
2020-05-13 15:00:00,177.91,179.17,177.9,178.36,862752.0,169.9714,171.1751,169.9618,170.4013,862752.0
2020-05-13 15:10:00,178.4,178.7,177.95,178.39,486539.0,170.4395,170.7261,170.0096,170.4299,486539.0
2020-05-13 15:20:00,178.38,178.53,177.46,178.34,916969.0,170.4204,170.5637,169.5414,170.3822,916969.0
2020-05-13 15:30:00,178.3,178.91,178.05,178.54,855627.0,170.344,170.9267,170.1051,170.5733,855627.0
2020-05-13 15:40:00,178.55,179.28,178.4,179.13,993035.0,170.5828,171.2802,170.4395,171.1369,993035.0
2020-05-13 15:50:00,179.11,180.22,179.07,179.78,2466539.0,171.1178,172.1783,171.0796,171.7579,2466539.0
2020-05-14 09:30:00,177.56,178.89,177.53,178.21,1855095.0,169.637,170.9076,169.6083,170.258,1855095.0
2020-05-14 09:40:00,178.2,178.71,177.61,177.68,915200.0,170.2484,170.7357,169.6847,169.7516,915200.0
2020-05-14 09:50:00,177.67,177.91,176.61,177.0,1261522.0,169.7421,169.9714,168.7294,169.102,1261522.0
2020-05-14 10:00:00,177.01,177.76,176.72,177.69,960137.0,169.1115,169.8281,168.8345,169.7612,960137.0
2020-05-14 10:10:00,177.7,178.03,176.61,176.88,1171497.0,169.7707,170.086,168.7294,168.9873,1171497.0
2020-05-14 10:20:00,176.88,177.15,175.73,175.79,1231130.0,168.9873,169.2453,167.8886,167.946,1231130.0
2020-05-14 10:30:00,175.8,176.74,175.68,176.66,961068.0,167.9555,168.8536,167.8409,168.7771,961068.0
2020-05-14 10:40:00,176.65,176.91,175.96,176.87,777491.0,168.7676,169.016,168.1084,168.9778,777491.0
2020-05-14 10:50:00,176.85,176.89,176.36,176.37,857928.0,168.9587,168.9969,168.4905,168.5001,857928.0
2020-05-14 11:00:00,176.36,177.36,176.3,177.12,1005705.0,168.4905,169.4459,168.4332,169.2166,1005705.0
2020-05-14 11:10:00,177.13,177.94,177.08,177.6,937440.0,169.2262,170.0,169.1784,169.6752,937440.0
2020-05-14 11:20:00,177.61,177.74,176.97,177.26,726211.0,169.6847,169.8089,169.0733,169.3504,726211.0
2020-05-14 11:30:00,177.28,178.17,177.28,177.38,747743.0,169.3695,170.2198,169.3695,169.465,747743.0
2020-05-14 11:40:00,177.36,177.42,176.85,176.9,615114.0,169.4459,169.5032,168.9587,169.0064,615114.0
2020-05-14 11:50:00,176.9,177.34,176.41,176.58,567921.0,169.0064,169.4268,168.5383,168.7007,567921.0
2020-05-14 12:00:00,176.59,176.99,176.12,176.13,623199.0,168.7103,169.0924,168.2612,168.2708,623199.0
2020-05-14 12:10:00,176.12,176.68,176.0,176.6,876501.0,168.2612,168.7962,168.1466,168.7198,876501.0
2020-05-14 12:20:00,176.63,177.25,176.58,176.86,595438.0,168.7485,169.3408,168.7007,168.9682,595438.0
2020-05-14 12:30:00,176.86,177.16,176.66,176.78,404296.0,168.9682,169.2548,168.7771,168.8918,404296.0
2020-05-14 12:40:00,176.79,177.03,176.45,176.54,414924.0,168.9013,169.1306,168.5765,168.6625,414924.0
2020-05-14 12:50:00,176.54,177.64,176.47,177.5,688071.0,168.6625,169.7134,168.5956,169.5797,688071.0
2020-05-14 13:00:00,177.5,177.78,177.15,177.29,419241.0,169.5797,169.8472,169.2453,169.379,419241.0
2020-05-14 13:10:00,177.29,177.59,177.25,177.51,383470.0,169.379,169.6656,169.3408,169.5892,383470.0
2020-05-14 13:20:00,177.52,178.16,177.47,178.1,491185.0,169.5988,170.2102,169.551,170.1529,491185.0
2020-05-14 13:30:00,178.09,178.32,177.84,177.97,485985.0,170.1433,170.3631,169.9045,170.0287,485985.0
2020-05-14 13:40:00,177.98,178.11,177.77,178.03,407381.0,170.0382,170.1624,169.8376,170.086,407381.0
2020-05-14 13:50:00,178.03,178.07,177.63,177.71,364780.0,170.086,170.1242,169.7039,169.7803,364780.0
2020-05-14 14:00:00,177.71,177.75,177.19,177.62,555636.0,169.7803,169.8185,169.2835,169.6943,555636.0
2020-05-14 14:10:00,177.65,178.02,177.54,177.9,388355.0,169.723,170.0765,169.6179,169.9618,388355.0
2020-05-14 14:20:00,177.89,178.24,177.83,178.22,344291.0,169.9523,170.2866,169.8949,170.2675,344291.0
2020-05-14 14:30:00,178.22,178.27,177.35,177.37,495191.0,170.2675,170.3153,169.4364,169.4555,495191.0
2020-05-14 14:40:00,177.38,177.64,177.02,177.31,497794.0,169.465,169.7134,169.1211,169.3981,497794.0
2020-05-14 14:50:00,177.31,178.0,177.13,177.93,503990.0,169.3981,170.0573,169.2262,169.9905,503990.0
2020-05-14 15:00:00,177.93,178.69,177.74,178.62,610146.0,169.9905,170.7166,169.8089,170.6497,610146.0
2020-05-14 15:10:00,178.6,178.79,178.24,178.53,585461.0,170.6306,170.8121,170.2866,170.5637,585461.0
2020-05-14 15:20:00,178.53,179.27,178.46,179.1,675110.0,170.5637,171.2707,170.4968,171.1083,675110.0
2020-05-14 15:30:00,179.09,179.35,178.61,178.7,575506.0,171.0987,171.3471,170.6401,170.7261,575506.0
2020-05-14 15:40:00,178.71,179.59,178.49,179.42,853227.0,170.7357,171.5764,170.5255,171.414,853227.0
2020-05-14 15:50:00,179.75,180.69,179.42,180.61,2782609.0,171.7293,172.6273,171.414,172.5509,2782609.0
2020-05-15 09:30:00,179.11,180.14,178.53,179.23,2995806.0,171.1178,172.1019,170.5637,171.2325,2995806.0
2020-05-15 09:40:00,179.24,179.51,178.38,178.8,945311.0,171.242,171.5,170.4204,170.8217,945311.0
2020-05-15 09:50:00,178.79,179.9,178.62,179.31,706617.0,170.8121,171.8726,170.6497,171.3089,706617.0
2020-05-15 10:00:00,179.29,179.7,178.83,179.19,805118.0,171.2898,171.6815,170.8503,171.1942,805118.0
2020-05-15 10:10:00,179.18,179.76,179.03,179.03,554572.0,171.1847,171.7388,171.0414,171.0414,554572.0
2020-05-15 10:20:00,179.04,179.14,178.46,178.62,680025.0,171.0509,171.1465,170.4968,170.6497,680025.0
2020-05-15 10:30:00,178.62,179.04,178.35,178.53,691280.0,170.6497,171.0509,170.3917,170.5637,691280.0
2020-05-15 10:40:00,178.55,178.63,178.04,178.19,569336.0,170.5828,170.6592,170.0956,170.2389,569336.0
2020-05-15 10:50:00,178.21,178.29,177.44,177.56,807853.0,170.258,170.3344,169.5223,169.637,807853.0
2020-05-15 11:00:00,177.55,178.08,177.0,178.06,911380.0,169.6274,170.1338,169.102,170.1147,911380.0
2020-05-15 11:10:00,178.07,178.16,177.7,177.94,489352.0,170.1242,170.2102,169.7707,170.0,489352.0
2020-05-15 11:20:00,177.89,178.2,177.69,177.9,463706.0,169.9523,170.2484,169.7612,169.9618,463706.0
2020-05-15 11:30:00,177.89,178.06,177.6,177.64,440358.0,169.9523,170.1147,169.6752,169.7134,440358.0
2020-05-15 11:40:00,177.64,177.85,177.4,177.56,578243.0,169.7134,169.914,169.4841,169.637,578243.0
2020-05-15 11:50:00,177.56,178.06,177.46,178.05,480902.0,169.637,170.1147,169.5414,170.1051,480902.0
2020-05-15 12:00:00,178.04,178.96,177.94,178.96,665256.0,170.0956,170.9745,170.0,170.9745,665256.0
2020-05-15 12:10:00,178.95,179.48,178.82,179.45,589839.0,170.965,171.4713,170.8408,171.4426,589839.0
2020-05-15 12:20:00,179.45,179.93,179.45,179.86,680601.0,171.4426,171.9012,171.4426,171.8344,680601.0
2020-05-15 12:30:00,179.88,179.94,179.59,179.86,494471.0,171.8535,171.9108,171.5764,171.8344,494471.0
2020-05-15 12:40:00,179.86,180.36,179.62,180.01,820710.0,171.8344,172.312,171.6051,171.9777,820710.0
2020-05-15 12:50:00,180.01,180.28,179.79,180.27,513821.0,171.9777,172.2356,171.7675,172.2261,513821.0
2020-05-15 13:00:00,180.28,180.97,180.24,180.84,666636.0,172.2356,172.8948,172.1974,172.7706,666636.0
2020-05-15 13:10:00,180.84,182.0,180.37,180.37,964852.0,172.7706,173.8789,172.3216,172.3216,964852.0
2020-05-15 13:20:00,180.38,180.75,180.32,180.46,513532.0,172.3311,172.6846,172.2738,172.4076,513532.0
2020-05-15 13:30:00,180.47,180.56,180.0,180.21,559434.0,172.4171,172.5031,171.9681,172.1687,559434.0
2020-05-15 13:40:00,180.22,180.24,179.65,179.95,432944.0,172.1783,172.1974,171.6337,171.9203,432944.0
2020-05-15 13:50:00,179.95,180.5,179.79,180.46,412064.0,171.9203,172.4458,171.7675,172.4076,412064.0
2020-05-15 14:00:00,180.44,180.96,180.4,180.63,667183.0,172.3885,172.8853,172.3503,172.57,667183.0
2020-05-15 14:10:00,180.66,180.87,180.51,180.87,424258.0,172.5987,172.7993,172.4553,172.7993,424258.0
2020-05-15 14:20:00,180.88,181.24,180.7,181.05,670567.0,172.8088,173.1528,172.6369,172.9713,670567.0
2020-05-15 14:30:00,181.07,181.2,180.19,180.38,620502.0,172.9904,173.1146,172.1496,172.3311,620502.0
2020-05-15 14:40:00,180.38,180.74,180.2,180.7,545481.0,172.3311,172.6751,172.1592,172.6369,545481.0
2020-05-15 14:50:00,180.71,181.0,180.4,180.51,525805.0,172.6464,172.9235,172.3503,172.4553,525805.0
2020-05-15 15:00:00,180.51,181.34,180.29,181.29,658193.0,172.4553,173.2483,172.2452,173.2005,658193.0
2020-05-15 15:10:00,181.29,181.51,181.05,181.41,774523.0,173.2005,173.4107,172.9713,173.3152,774523.0
2020-05-15 15:20:00,181.42,182.11,181.33,181.97,1017873.0,173.3247,173.984,173.2388,173.8502,1017873.0
2020-05-15 15:30:00,181.96,182.38,181.67,181.75,1367905.0,173.8406,174.2419,173.5636,173.64,1367905.0
2020-05-15 15:40:00,181.75,181.77,181.07,181.48,948901.0,173.64,173.6591,172.9904,173.3821,948901.0
2020-05-15 15:50:00,181.45,187.06,180.45,183.39,4756573.0,173.3534,178.7131,172.398,175.2068,4756573.0
2020-05-18 09:30:00,185.8,185.8,184.29,184.87,2284921.0,177.5093,177.5093,176.0667,176.6208,2284921.0
2020-05-18 09:40:00,184.86,185.37,184.43,184.65,1208493.0,176.6112,177.0985,176.2004,176.4106,1208493.0
2020-05-18 09:50:00,184.67,184.76,183.96,184.68,959116.0,176.4297,176.5157,175.7514,176.4393,959116.0
2020-05-18 10:00:00,184.68,185.03,184.52,185.0,809584.0,176.4393,176.7737,176.2864,176.745,809584.0
2020-05-18 10:10:00,185.0,185.19,184.55,185.07,738336.0,176.745,176.9265,176.3151,176.8119,738336.0
2020-05-18 10:20:00,185.08,185.2,184.62,184.8,840680.0,176.8214,176.9361,176.382,176.5539,840680.0
2020-05-18 10:30:00,184.79,185.25,184.78,185.24,751360.0,176.5444,176.9838,176.5348,176.9743,751360.0
2020-05-18 10:40:00,185.22,185.39,185.04,185.14,699297.0,176.9552,177.1176,176.7832,176.8787,699297.0
2020-05-18 10:50:00,185.14,185.57,185.14,185.57,608562.0,176.8787,177.2896,176.8787,177.2896,608562.0
2020-05-18 11:00:00,185.57,185.7,185.25,185.54,760938.0,177.2896,177.4138,176.9838,177.2609,760938.0
2020-05-18 11:10:00,185.55,185.57,185.16,185.31,614626.0,177.2705,177.2896,176.8979,177.0412,614626.0
2020-05-18 11:20:00,185.31,185.37,184.98,185.05,554988.0,177.0412,177.0985,176.7259,176.7928,554988.0
2020-05-18 11:30:00,185.07,185.37,184.84,184.84,592588.0,176.8119,177.0985,176.5921,176.5921,592588.0
2020-05-18 11:40:00,184.84,185.11,184.83,185.07,410948.0,176.5921,176.8501,176.5826,176.8119,410948.0
2020-05-18 11:50:00,185.07,185.3,184.83,185.13,548491.0,176.8119,177.0316,176.5826,176.8692,548491.0
2020-05-18 12:00:00,185.14,185.3,184.86,185.12,417047.0,176.8787,177.0316,176.6112,176.8596,417047.0
2020-05-18 12:10:00,185.11,185.23,184.92,184.97,408113.0,176.8501,176.9647,176.6686,176.7163,408113.0
2020-05-18 12:20:00,184.97,185.29,184.95,185.28,390466.0,176.7163,177.0221,176.6972,177.0125,390466.0
2020-05-18 12:30:00,185.29,185.42,185.1,185.2,446583.0,177.0221,177.1463,176.8405,176.9361,446583.0
2020-05-18 12:40:00,185.2,185.26,184.79,185.17,480343.0,176.9361,176.9934,176.5444,176.9074,480343.0
2020-05-18 12:50:00,185.18,185.26,185.07,185.24,389450.0,176.917,176.9934,176.8119,176.9743,389450.0
2020-05-18 13:00:00,185.25,185.78,185.19,185.76,587017.0,176.9838,177.4902,176.9265,177.4711,587017.0
2020-05-18 13:10:00,185.77,186.03,185.71,185.98,635549.0,177.4806,177.729,177.4233,177.6813,635549.0
2020-05-18 13:20:00,185.98,186.2,185.8,186.19,581572.0,177.6813,177.8914,177.5093,177.8819,581572.0
2020-05-18 13:30:00,186.19,186.2,185.85,185.93,432287.0,177.8819,177.8914,177.5571,177.6335,432287.0
2020-05-18 13:40:00,185.92,185.96,185.62,185.85,402030.0,177.6239,177.6622,177.3373,177.5571,402030.0
2020-05-18 13:50:00,185.86,185.89,185.66,185.76,367640.0,177.5666,177.5953,177.3755,177.4711,367640.0
2020-05-18 14:00:00,185.76,186.0,185.58,185.67,460445.0,177.4711,177.7004,177.2991,177.3851,460445.0
2020-05-18 14:10:00,185.68,185.8,185.44,185.57,496581.0,177.3947,177.5093,177.1654,177.2896,496581.0
2020-05-18 14:20:00,185.58,185.71,185.39,185.56,469069.0,177.2991,177.4233,177.1176,177.28,469069.0
2020-05-18 14:30:00,185.55,185.67,185.13,185.27,424985.0,177.2705,177.3851,176.8692,177.0029,424985.0
2020-05-18 14:40:00,185.27,185.44,185.05,185.17,453326.0,177.0029,177.1654,176.7928,176.9074,453326.0
2020-05-18 14:50:00,185.17,185.21,184.87,184.93,493476.0,176.9074,176.9456,176.6208,176.6781,493476.0
2020-05-18 15:00:00,184.93,185.15,184.87,185.05,632829.0,176.6781,176.8883,176.6208,176.7928,632829.0
2020-05-18 15:10:00,185.06,185.06,184.67,184.77,600103.0,176.8023,176.8023,176.4297,176.5253,600103.0
2020-05-18 15:20:00,184.77,185.08,184.72,185.0,558070.0,176.5253,176.8214,176.4775,176.745,558070.0
2020-05-18 15:30:00,184.99,185.72,184.98,185.62,819247.0,176.7354,177.4329,176.7259,177.3373,819247.0
2020-05-18 15:40:00,185.62,185.93,185.47,185.82,973869.0,177.3373,177.6335,177.194,177.5284,973869.0
2020-05-18 15:50:00,185.83,186.0,184.58,184.9,2071047.0,177.538,177.7004,176.3437,176.6495,2071047.0
2020-05-19 09:30:00,185.0,186.2,184.59,186.2,1793104.0,176.745,177.8914,176.3533,177.8914,1793104.0
2020-05-19 09:40:00,186.2,186.25,184.99,185.25,918880.0,177.8914,177.9392,176.7354,176.9838,918880.0
2020-05-19 09:50:00,185.25,185.86,185.18,185.83,630030.0,176.9838,177.5666,176.917,177.538,630030.0
2020-05-19 10:00:00,185.8,186.6,185.75,186.23,897980.0,177.5093,178.2736,177.4615,177.9201,897980.0
2020-05-19 10:10:00,186.22,186.59,186.06,186.08,727240.0,177.9106,178.264,177.7577,177.7768,727240.0
2020-05-19 10:20:00,186.08,186.27,185.64,185.99,546287.0,177.7768,177.9583,177.3564,177.6908,546287.0
2020-05-19 10:30:00,186.01,186.19,185.63,185.72,443916.0,177.7099,177.8819,177.3469,177.4329,443916.0
2020-05-19 10:40:00,185.71,185.8,185.39,185.72,524198.0,177.4233,177.5093,177.1176,177.4329,524198.0
2020-05-19 10:50:00,185.71,186.1,185.71,186.04,434341.0,177.4233,177.7959,177.4233,177.7386,434341.0
2020-05-19 11:00:00,186.04,186.04,185.6,185.81,381499.0,177.7386,177.7386,177.3182,177.5189,381499.0
2020-05-19 11:10:00,185.81,186.02,185.63,185.96,381496.0,177.5189,177.7195,177.3469,177.6622,381496.0
2020-05-19 11:20:00,185.96,186.07,185.63,186.05,571636.0,177.6622,177.7673,177.3469,177.7481,571636.0
2020-05-19 11:30:00,186.05,186.07,185.5,185.65,528298.0,177.7481,177.7673,177.2227,177.366,528298.0
2020-05-19 11:40:00,185.65,185.81,185.43,185.69,376673.0,177.366,177.5189,177.1558,177.4042,376673.0
2020-05-19 11:50:00,185.7,185.92,185.65,185.87,316562.0,177.4138,177.6239,177.366,177.5762,316562.0
2020-05-19 12:00:00,185.86,185.96,185.63,185.82,278035.0,177.5666,177.6622,177.3469,177.5284,278035.0
2020-05-19 12:10:00,185.82,185.86,185.42,185.47,380993.0,177.5284,177.5666,177.1463,177.194,380993.0
2020-05-19 12:20:00,185.47,185.68,185.47,185.57,244060.0,177.194,177.3947,177.194,177.2896,244060.0
2020-05-19 12:30:00,185.57,185.68,185.24,185.27,337603.0,177.2896,177.3947,176.9743,177.0029,337603.0
2020-05-19 12:40:00,185.28,185.74,185.27,185.69,300908.0,177.0125,177.452,177.0029,177.4042,300908.0
2020-05-19 12:50:00,185.68,185.77,185.51,185.62,201674.0,177.3947,177.4806,177.2322,177.3373,201674.0
2020-05-19 13:00:00,185.61,185.66,185.36,185.47,279323.0,177.3278,177.3755,177.0889,177.194,279323.0
2020-05-19 13:10:00,185.46,185.59,185.38,185.53,249341.0,177.1845,177.3087,177.108,177.2513,249341.0
2020-05-19 13:20:00,185.53,185.58,185.46,185.54,186529.0,177.2513,177.2991,177.1845,177.2609,186529.0
2020-05-19 13:30:00,185.54,185.88,185.49,185.86,249527.0,177.2609,177.5857,177.2131,177.5666,249527.0
2020-05-19 13:40:00,185.88,185.98,185.78,185.97,311218.0,177.5857,177.6813,177.4902,177.6717,311218.0
2020-05-19 13:50:00,185.97,186.0,185.71,185.96,290034.0,177.6717,177.7004,177.4233,177.6622,290034.0
2020-05-19 14:00:00,185.95,186.04,185.56,185.87,344093.0,177.6526,177.7386,177.28,177.5762,344093.0
2020-05-19 14:10:00,185.86,185.9,185.73,185.86,232190.0,177.5666,177.6048,177.4424,177.5666,232190.0
2020-05-19 14:20:00,185.87,185.92,185.38,185.38,352750.0,177.5762,177.6239,177.108,177.108,352750.0
2020-05-19 14:30:00,185.39,185.58,185.33,185.56,313673.0,177.1176,177.2991,177.0603,177.28,313673.0
2020-05-19 14:40:00,185.57,185.71,185.36,185.66,362354.0,177.2896,177.4233,177.0889,177.3755,362354.0
2020-05-19 14:50:00,185.65,185.68,184.5,184.71,746021.0,177.366,177.3947,176.2673,176.4679,746021.0
2020-05-19 15:00:00,184.71,185.35,184.52,185.25,571702.0,176.4679,177.0794,176.2864,176.9838,571702.0
2020-05-19 15:10:00,185.24,185.69,185.06,185.15,492549.0,176.9743,177.4042,176.8023,176.8883,492549.0
2020-05-19 15:20:00,185.14,185.28,184.7,185.15,707701.0,176.8787,177.0125,176.4584,176.8883,707701.0
2020-05-19 15:30:00,185.13,185.14,184.34,184.77,803920.0,176.8692,176.8787,176.1144,176.5253,803920.0
2020-05-19 15:40:00,184.76,185.14,184.58,184.62,722981.0,176.5157,176.8787,176.3437,176.382,722981.0
2020-05-19 15:50:00,184.61,184.67,183.49,183.5,1721116.0,176.3724,176.4297,175.3024,175.3119,1721116.0
2020-05-20 09:30:00,184.81,185.12,184.5,184.99,1615265.0,177.0485,177.3455,176.7515,177.2209,1615265.0
2020-05-20 09:40:00,185.0,185.3,184.75,184.75,1004762.0,177.2305,177.5179,176.991,176.991,1004762.0
2020-05-20 09:50:00,184.76,185.04,184.52,185.0,818852.0,177.0006,177.2688,176.7707,177.2305,818852.0
2020-05-20 10:00:00,185.0,185.05,184.51,184.74,652839.0,177.2305,177.2784,176.7611,176.9814,652839.0
2020-05-20 10:10:00,184.74,185.1,184.58,184.91,739427.0,176.9814,177.3263,176.8281,177.1443,739427.0
2020-05-20 10:20:00,184.91,185.04,184.81,184.95,491761.0,177.1443,177.2688,177.0485,177.1826,491761.0
2020-05-20 10:30:00,184.96,185.16,184.85,184.94,614696.0,177.1922,177.3838,177.0868,177.173,614696.0
2020-05-20 10:40:00,184.92,185.0,184.63,184.69,587136.0,177.1539,177.2305,176.876,176.9335,587136.0
2020-05-20 10:50:00,184.69,184.71,184.31,184.36,581366.0,176.9335,176.9527,176.5695,176.6174,581366.0
2020-05-20 11:00:00,184.36,184.64,184.34,184.56,477755.0,176.6174,176.8856,176.5982,176.809,477755.0
2020-05-20 11:10:00,184.56,184.83,184.5,184.69,488509.0,176.809,177.0676,176.7515,176.9335,488509.0
2020-05-20 11:20:00,184.69,184.95,184.62,184.87,644493.0,176.9335,177.1826,176.8665,177.106,644493.0
2020-05-20 11:30:00,184.87,184.96,184.74,184.75,413605.0,177.106,177.1922,176.9814,176.991,413605.0
2020-05-20 11:40:00,184.75,185.0,184.64,184.95,378688.0,176.991,177.2305,176.8856,177.1826,378688.0
2020-05-20 11:50:00,184.95,184.95,184.72,184.87,364317.0,177.1826,177.1826,176.9623,177.106,364317.0
2020-05-20 12:00:00,184.88,185.0,184.73,184.75,357342.0,177.1155,177.2305,176.9718,176.991,357342.0
2020-05-20 12:10:00,184.75,185.01,184.65,184.74,534529.0,176.991,177.2401,176.8952,176.9814,534529.0
2020-05-20 12:20:00,184.74,184.78,184.55,184.72,285064.0,176.9814,177.0197,176.7994,176.9623,285064.0
2020-05-20 12:30:00,184.73,184.79,184.61,184.62,276953.0,176.9718,177.0293,176.8569,176.8665,276953.0
2020-05-20 12:40:00,184.63,184.68,184.01,184.14,643463.0,176.876,176.9239,176.2821,176.4066,643463.0
2020-05-20 12:50:00,184.14,184.51,183.94,184.5,468661.0,176.4066,176.7611,176.215,176.7515,468661.0
2020-05-20 13:00:00,184.51,184.69,184.34,184.41,433938.0,176.7611,176.9335,176.5982,176.6653,433938.0
2020-05-20 13:10:00,184.41,184.69,184.41,184.58,392100.0,176.6653,176.9335,176.6653,176.8281,392100.0
2020-05-20 13:20:00,184.59,184.63,184.17,184.47,367031.0,176.8377,176.876,176.4354,176.7228,367031.0
2020-05-20 13:30:00,184.48,184.82,184.47,184.81,350270.0,176.7323,177.0581,176.7228,177.0485,350270.0
2020-05-20 13:40:00,184.81,184.85,184.64,184.78,362973.0,177.0485,177.0868,176.8856,177.0197,362973.0
2020-05-20 13:50:00,184.77,184.91,184.7,184.81,263809.0,177.0102,177.1443,176.9431,177.0485,263809.0
2020-05-20 14:00:00,184.81,184.99,184.36,184.47,638095.0,177.0485,177.2209,176.6174,176.7228,638095.0
2020-05-20 14:10:00,184.47,184.67,184.22,184.46,523480.0,176.7228,176.9144,176.4833,176.7132,523480.0
2020-05-20 14:20:00,184.48,184.61,184.23,184.27,391387.0,176.7323,176.8569,176.4928,176.5312,391387.0
2020-05-20 14:30:00,184.26,184.99,184.21,184.85,498313.0,176.5216,177.2209,176.4737,177.0868,498313.0
2020-05-20 14:40:00,184.85,184.98,184.75,184.96,442271.0,177.0868,177.2113,176.991,177.1922,442271.0
2020-05-20 14:50:00,184.93,185.51,184.91,185.44,895904.0,177.1634,177.7191,177.1443,177.652,895904.0
2020-05-20 15:00:00,185.43,185.68,185.22,185.27,555794.0,177.6424,177.8819,177.4413,177.4892,555794.0
2020-05-20 15:10:00,185.29,185.42,184.81,185.12,523139.0,177.5083,177.6329,177.0485,177.3455,523139.0
2020-05-20 15:20:00,185.14,185.59,185.12,185.57,429654.0,177.3646,177.7957,177.3455,177.7766,429654.0
2020-05-20 15:30:00,185.56,185.76,185.3,185.76,691463.0,177.767,177.9586,177.5179,177.9586,691463.0
2020-05-20 15:40:00,185.74,185.75,185.2,185.22,638474.0,177.9394,177.949,177.4221,177.4413,638474.0
2020-05-20 15:50:00,185.22,185.85,185.06,185.66,1454627.0,177.4413,178.0448,177.288,177.8628,1454627.0
2020-05-21 09:30:00,185.39,186.48,185.39,186.25,1616042.0,177.6041,178.6484,177.6041,178.428,1616042.0
2020-05-21 09:40:00,186.26,186.67,186.24,186.29,857673.0,178.4376,178.8304,178.4184,178.4663,857673.0
2020-05-21 09:50:00,186.3,186.45,185.48,185.89,1030825.0,178.4759,178.6196,177.6903,178.0831,1030825.0
2020-05-21 10:00:00,185.89,186.09,185.3,185.65,586051.0,178.0831,178.2747,177.5179,177.8532,586051.0
2020-05-21 10:10:00,185.66,185.85,185.37,185.67,604677.0,177.8628,178.0448,177.585,177.8724,604677.0
2020-05-21 10:20:00,185.67,185.75,185.28,185.39,479268.0,177.8724,177.949,177.4987,177.6041,479268.0
2020-05-21 10:30:00,185.39,185.4,184.47,184.61,740561.0,177.6041,177.6137,176.7228,176.8569,740561.0
2020-05-21 10:40:00,184.61,185.18,184.55,185.08,510637.0,176.8569,177.4029,176.7994,177.3071,510637.0
2020-05-21 10:50:00,185.07,185.55,185.02,185.27,482728.0,177.2976,177.7574,177.2497,177.4892,482728.0
2020-05-21 11:00:00,185.28,185.28,184.47,184.64,574321.0,177.4987,177.4987,176.7228,176.8856,574321.0
2020-05-21 11:10:00,184.62,184.98,184.31,184.57,468404.0,176.8665,177.2113,176.5695,176.8186,468404.0
2020-05-21 11:20:00,184.57,184.7,184.18,184.52,444681.0,176.8186,176.9431,176.4449,176.7707,444681.0
2020-05-21 11:30:00,184.52,184.8,184.44,184.77,340199.0,176.7707,177.0389,176.694,177.0102,340199.0
2020-05-21 11:40:00,184.77,185.12,184.72,184.91,359150.0,177.0102,177.3455,176.9623,177.1443,359150.0
2020-05-21 11:50:00,184.91,185.19,184.77,184.82,358218.0,177.1443,177.4125,177.0102,177.0581,358218.0
2020-05-21 12:00:00,184.81,185.39,184.8,185.34,398976.0,177.0485,177.6041,177.0389,177.5562,398976.0
2020-05-21 12:10:00,185.34,185.45,185.11,185.15,337617.0,177.5562,177.6616,177.3359,177.3742,337617.0
2020-05-21 12:20:00,185.14,185.35,184.96,184.99,306593.0,177.3646,177.5658,177.1922,177.2209,306593.0
2020-05-21 12:30:00,184.99,185.04,184.53,184.62,400536.0,177.2209,177.2688,176.7802,176.8665,400536.0
2020-05-21 12:40:00,184.6,184.9,184.58,184.75,258939.0,176.8473,177.1347,176.8281,176.991,258939.0
2020-05-21 12:50:00,184.76,184.9,184.42,184.5,392178.0,177.0006,177.1347,176.6749,176.7515,392178.0
2020-05-21 13:00:00,184.51,185.1,184.29,184.56,596085.0,176.7611,177.3263,176.5503,176.809,596085.0
2020-05-21 13:10:00,184.55,184.81,184.27,184.27,481591.0,176.7994,177.0485,176.5312,176.5312,481591.0
2020-05-21 13:20:00,184.27,184.35,183.82,184.33,693170.0,176.5312,176.6078,176.1001,176.5886,693170.0
2020-05-21 13:30:00,184.31,184.39,183.95,184.1,501653.0,176.5695,176.6461,176.2246,176.3683,501653.0
2020-05-21 13:40:00,184.11,184.31,183.9,184.15,381813.0,176.3779,176.5695,176.1767,176.4162,381813.0
2020-05-21 13:50:00,184.15,184.3,184.06,184.15,425223.0,176.4162,176.5599,176.33,176.4162,425223.0
2020-05-21 14:00:00,184.16,184.68,184.08,184.48,603952.0,176.4258,176.9239,176.3491,176.7323,603952.0
2020-05-21 14:10:00,184.48,184.55,184.33,184.38,270925.0,176.7323,176.7994,176.5886,176.6365,270925.0
2020-05-21 14:20:00,184.38,184.59,184.32,184.41,309541.0,176.6365,176.8377,176.5791,176.6653,309541.0
2020-05-21 14:30:00,184.41,184.42,183.63,183.8,653784.0,176.6653,176.6749,175.918,176.0809,653784.0
2020-05-21 14:40:00,183.78,183.98,183.41,183.47,645058.0,176.0617,176.2533,175.7073,175.7648,645058.0
2020-05-21 14:50:00,183.46,184.0,183.38,183.85,570216.0,175.7552,176.2725,175.6785,176.1288,570216.0
2020-05-21 15:00:00,183.84,184.43,183.84,184.09,630750.0,176.1192,176.6844,176.1192,176.3587,630750.0
2020-05-21 15:10:00,184.09,184.12,183.73,184.01,510866.0,176.3587,176.3875,176.0138,176.2821,510866.0
2020-05-21 15:20:00,184.0,184.11,183.9,183.95,421351.0,176.2725,176.3779,176.1767,176.2246,421351.0
2020-05-21 15:30:00,183.95,184.14,183.5,184.05,697828.0,176.2246,176.4066,175.7935,176.3204,697828.0
2020-05-21 15:40:00,184.03,184.25,183.91,184.08,770462.0,176.3012,176.512,176.1863,176.3491,770462.0
2020-05-21 15:50:00,184.08,184.41,183.29,183.41,1586005.0,176.3491,176.6653,175.5923,175.7073,1586005.0
2020-05-22 09:30:00,183.24,183.53,182.78,182.78,1113714.0,175.5444,175.8222,175.1037,175.1037,1113714.0
2020-05-22 09:40:00,182.78,184.09,182.75,183.94,692796.0,175.1037,176.3587,175.075,176.215,692796.0
2020-05-22 09:50:00,183.93,184.46,183.75,184.33,654701.0,176.2054,176.7132,176.033,176.5886,654701.0
2020-05-22 10:00:00,184.35,184.4,183.45,183.61,631087.0,176.6078,176.6557,175.7456,175.8989,631087.0
2020-05-22 10:10:00,183.61,183.69,183.0,183.21,588958.0,175.8989,175.9755,175.3145,175.5157,588958.0
2020-05-22 10:20:00,183.22,183.9,183.2,183.9,548541.0,175.5253,176.1767,175.5061,176.1767,548541.0
2020-05-22 10:30:00,183.92,183.93,183.53,183.75,435223.0,176.1959,176.2054,175.8222,176.033,435223.0
2020-05-22 10:40:00,183.76,183.97,183.44,183.48,370166.0,176.0426,176.2438,175.736,175.7743,370166.0
2020-05-22 10:50:00,183.46,183.68,183.0,183.04,409829.0,175.7552,175.9659,175.3145,175.3528,409829.0
2020-05-22 11:00:00,183.02,183.11,182.72,182.93,466231.0,175.3337,175.4199,175.0463,175.2474,466231.0
2020-05-22 11:10:00,182.91,183.12,182.77,183.01,382433.0,175.2283,175.4295,175.0942,175.3241,382433.0
2020-05-22 11:20:00,183.01,183.04,182.54,182.85,373225.0,175.3241,175.3528,174.8738,175.1708,373225.0
2020-05-22 11:30:00,182.84,183.11,182.76,183.01,287456.0,175.1612,175.4199,175.0846,175.3241,287456.0
2020-05-22 11:40:00,183.01,183.14,182.82,182.86,277591.0,175.3241,175.4486,175.1421,175.1804,277591.0
2020-05-22 11:50:00,182.87,183.08,182.79,182.85,287350.0,175.19,175.3911,175.1133,175.1708,287350.0
2020-05-22 12:00:00,182.87,183.08,182.81,182.86,323933.0,175.19,175.3911,175.1325,175.1804,323933.0
2020-05-22 12:10:00,182.86,182.93,182.67,182.92,302952.0,175.1804,175.2474,174.9984,175.2379,302952.0
2020-05-22 12:20:00,182.93,183.0,182.88,182.97,211223.0,175.2474,175.3145,175.1995,175.2858,211223.0
2020-05-22 12:30:00,182.97,183.56,182.97,183.44,368491.0,175.2858,175.851,175.2858,175.736,368491.0
2020-05-22 12:40:00,183.46,183.65,183.38,183.4,308784.0,175.7552,175.9372,175.6785,175.6977,308784.0
2020-05-22 12:50:00,183.42,183.43,183.04,183.16,339891.0,175.7169,175.7264,175.3528,175.4678,339891.0
2020-05-22 13:00:00,183.14,183.46,183.14,183.2,334289.0,175.4486,175.7552,175.4486,175.5061,334289.0
2020-05-22 13:10:00,183.21,183.37,183.17,183.26,334278.0,175.5157,175.669,175.4774,175.5636,334278.0
2020-05-22 13:20:00,183.27,183.54,183.22,183.45,256407.0,175.5732,175.8318,175.5253,175.7456,256407.0
2020-05-22 13:30:00,183.43,183.48,183.26,183.38,205333.0,175.7264,175.7743,175.5636,175.6785,205333.0
2020-05-22 13:40:00,183.38,183.6,183.32,183.44,197755.0,175.6785,175.8893,175.6211,175.736,197755.0
2020-05-22 13:50:00,183.44,183.61,183.28,183.57,215473.0,175.736,175.8989,175.5827,175.8606,215473.0
2020-05-22 14:00:00,183.58,184.08,183.51,184.08,400444.0,175.8701,176.3491,175.8031,176.3491,400444.0
2020-05-22 14:10:00,184.08,184.1,183.79,183.84,255697.0,176.3491,176.3683,176.0713,176.1192,255697.0
2020-05-22 14:20:00,183.85,183.88,183.69,183.78,253194.0,176.1288,176.1575,175.9755,176.0617,253194.0
2020-05-22 14:30:00,183.77,184.08,183.74,184.04,256301.0,176.0522,176.3491,176.0234,176.3108,256301.0
2020-05-22 14:40:00,184.04,184.05,183.64,183.82,328435.0,176.3108,176.3204,175.9276,176.1001,328435.0
2020-05-22 14:50:00,183.83,183.83,183.43,183.53,283294.0,176.1096,176.1096,175.7264,175.8222,283294.0
2020-05-22 15:00:00,183.53,183.59,183.35,183.56,344134.0,175.8222,175.8797,175.6498,175.851,344134.0
2020-05-22 15:10:00,183.56,183.57,183.0,183.03,327705.0,175.851,175.8606,175.3145,175.3432,327705.0
2020-05-22 15:20:00,183.03,183.21,182.79,182.98,406984.0,175.3432,175.5157,175.1133,175.2953,406984.0
2020-05-22 15:30:00,182.99,183.31,182.92,183.07,367252.0,175.3049,175.6115,175.2379,175.3816,367252.0
2020-05-22 15:40:00,183.06,183.44,182.77,183.29,519796.0,175.372,175.736,175.0942,175.5923,519796.0
2020-05-22 15:50:00,183.3,183.71,183.1,183.51,1199564.0,175.6019,175.9947,175.4103,175.8031,1199564.0
2020-05-26 09:30:00,186.34,186.5,184.89,185.14,2341789.0,178.5142,178.6675,177.1251,177.3646,2341789.0
2020-05-26 09:40:00,185.14,185.41,184.96,185.02,918476.0,177.3646,177.6233,177.1922,177.2497,918476.0
2020-05-26 09:50:00,185.01,185.11,183.65,184.08,1317429.0,177.2401,177.3359,175.9372,176.3491,1317429.0
2020-05-26 10:00:00,184.09,184.37,184.06,184.17,771907.0,176.3587,176.627,176.33,176.4354,771907.0
2020-05-26 10:10:00,184.19,184.39,184.02,184.34,609889.0,176.4545,176.6461,176.2917,176.5982,609889.0
2020-05-26 10:20:00,184.34,184.59,184.16,184.24,601679.0,176.5982,176.8377,176.4258,176.5024,601679.0
2020-05-26 10:30:00,184.24,184.28,183.61,183.9,714904.0,176.5024,176.5407,175.8989,176.1767,714904.0
2020-05-26 10:40:00,183.91,183.93,183.4,183.59,714356.0,176.1863,176.2054,175.6977,175.8797,714356.0
2020-05-26 10:50:00,183.6,183.9,183.55,183.74,517488.0,175.8893,176.1767,175.8414,176.0234,517488.0
2020-05-26 11:00:00,183.74,183.83,183.43,183.54,562270.0,176.0234,176.1096,175.7264,175.8318,562270.0
2020-05-26 11:10:00,183.54,183.55,182.82,183.16,798459.0,175.8318,175.8414,175.1421,175.4678,798459.0
2020-05-26 11:20:00,183.17,183.55,183.0,183.31,597426.0,175.4774,175.8414,175.3145,175.6115,597426.0
2020-05-26 11:30:00,183.31,183.32,182.8,183.03,486415.0,175.6115,175.6211,175.1229,175.3432,486415.0
2020-05-26 11:40:00,183.05,183.08,182.32,182.75,611030.0,175.3624,175.3911,174.6631,175.075,611030.0
2020-05-26 11:50:00,182.73,183.16,182.7,183.0,483208.0,175.0558,175.4678,175.0271,175.3145,483208.0
2020-05-26 12:00:00,183.0,183.14,182.79,182.99,443254.0,175.3145,175.4486,175.1133,175.3049,443254.0
2020-05-26 12:10:00,182.99,183.08,182.64,182.65,350579.0,175.3049,175.3911,174.9696,174.9792,350579.0
2020-05-26 12:20:00,182.65,182.87,182.5,182.73,435588.0,174.9792,175.19,174.8355,175.0558,435588.0
2020-05-26 12:30:00,182.73,183.42,182.72,183.41,423615.0,175.0558,175.7169,175.0463,175.7073,423615.0
2020-05-26 12:40:00,183.41,183.43,183.13,183.15,357750.0,175.7073,175.7264,175.439,175.4582,357750.0
2020-05-26 12:50:00,183.16,183.35,182.95,183.21,323807.0,175.4678,175.6498,175.2666,175.5157,323807.0
2020-05-26 13:00:00,183.21,183.33,182.97,182.99,235287.0,175.5157,175.6306,175.2858,175.3049,235287.0
2020-05-26 13:10:00,182.98,183.26,182.86,183.25,236020.0,175.2953,175.5636,175.1804,175.554,236020.0
2020-05-26 13:20:00,183.26,183.75,183.17,183.7,364131.0,175.5636,176.033,175.4774,175.9851,364131.0
2020-05-26 13:30:00,183.71,183.73,183.35,183.41,295901.0,175.9947,176.0138,175.6498,175.7073,295901.0
2020-05-26 13:40:00,183.4,183.42,183.05,183.08,264387.0,175.6977,175.7169,175.3624,175.3911,264387.0
2020-05-26 13:50:00,183.08,183.18,183.03,183.05,290376.0,175.3911,175.4869,175.3432,175.3624,290376.0
2020-05-26 14:00:00,183.06,183.14,182.8,182.8,336627.0,175.372,175.4486,175.1229,175.1229,336627.0
2020-05-26 14:10:00,182.81,183.03,182.75,182.88,302359.0,175.1325,175.3432,175.075,175.1995,302359.0
2020-05-26 14:20:00,182.9,183.1,182.7,182.72,356678.0,175.2187,175.4103,175.0271,175.0463,356678.0
2020-05-26 14:30:00,182.71,182.85,182.66,182.74,283487.0,175.0367,175.1708,174.9888,175.0654,283487.0
2020-05-26 14:40:00,182.75,182.75,182.44,182.6,483493.0,175.075,175.075,174.778,174.9313,483493.0
2020-05-26 14:50:00,182.6,182.73,182.51,182.53,399406.0,174.9313,175.0558,174.8451,174.8642,399406.0
2020-05-26 15:00:00,182.52,182.54,182.25,182.45,638436.0,174.8547,174.8738,174.596,174.7876,638436.0
2020-05-26 15:10:00,182.46,182.7,182.26,182.29,478852.0,174.7972,175.0271,174.6056,174.6343,478852.0
2020-05-26 15:20:00,182.3,182.57,182.11,182.2,553135.0,174.6439,174.9026,174.4619,174.5481,553135.0
2020-05-26 15:30:00,182.21,182.42,181.44,181.88,876586.0,174.5577,174.7589,173.82,174.2415,876586.0
2020-05-26 15:40:00,181.89,181.89,181.1,181.12,955267.0,174.2511,174.2511,173.4943,173.5135,955267.0
2020-05-26 15:50:00,181.12,183.5,181.12,181.56,2754453.0,173.5135,175.7935,173.5135,173.935,2754453.0
2020-05-27 09:30:00,180.04,180.95,178.65,178.99,2791869.0,172.4788,173.3506,171.1472,171.4729,2791869.0
2020-05-27 09:40:00,178.99,179.14,177.25,177.38,1959912.0,171.4729,171.6166,169.806,169.9305,1959912.0
2020-05-27 09:50:00,177.39,178.19,177.1,178.08,1810158.0,169.9401,170.7065,169.6623,170.6011,1810158.0
2020-05-27 10:00:00,178.08,178.85,177.65,178.8,1182568.0,170.6011,171.3388,170.1892,171.2909,1182568.0
2020-05-27 10:10:00,178.8,179.14,178.35,178.45,1010395.0,171.2909,171.6166,170.8598,170.9556,1010395.0
2020-05-27 10:20:00,178.45,178.55,177.83,177.98,1013328.0,170.9556,171.0514,170.3616,170.5053,1013328.0
2020-05-27 10:30:00,177.98,178.27,177.45,177.5,835399.0,170.5053,170.7831,169.9976,170.0455,835399.0
2020-05-27 10:40:00,177.5,177.5,176.6,176.64,1263036.0,170.0455,170.0455,169.1833,169.2216,1263036.0
2020-05-27 10:50:00,176.65,177.75,176.64,177.68,780317.0,169.2312,170.285,169.2216,170.2179,780317.0
2020-05-27 11:00:00,177.68,177.71,176.87,177.55,649167.0,170.2179,170.2467,169.4419,170.0934,649167.0
2020-05-27 11:10:00,177.55,177.91,177.1,177.9,549779.0,170.0934,170.4383,169.6623,170.4287,549779.0
2020-05-27 11:20:00,177.9,178.16,177.82,177.84,473342.0,170.4287,170.6778,170.352,170.3712,473342.0
2020-05-27 11:30:00,177.84,178.17,177.0,177.5,715391.0,170.3712,170.6873,169.5665,170.0455,715391.0
2020-05-27 11:40:00,177.52,178.82,177.45,178.78,599061.0,170.0646,171.31,169.9976,171.2717,599061.0
2020-05-27 11:50:00,178.77,178.84,178.4,178.64,391267.0,171.2621,171.3292,170.9077,171.1376,391267.0
2020-05-27 12:00:00,178.65,179.47,178.39,179.31,570970.0,171.1472,171.9328,170.8981,171.7795,570970.0
2020-05-27 12:10:00,179.31,179.45,179.0,179.14,396981.0,171.7795,171.9136,171.4825,171.6166,396981.0
2020-05-27 12:20:00,179.12,179.37,178.75,179.06,408455.0,171.5975,171.837,171.243,171.54,408455.0
2020-05-27 12:30:00,179.06,179.57,178.98,179.52,339323.0,171.54,172.0286,171.4633,171.9807,339323.0
2020-05-27 12:40:00,179.51,179.97,179.28,179.93,457435.0,171.9711,172.4118,171.7507,172.3734,457435.0
2020-05-27 12:50:00,179.95,180.29,179.8,179.81,503339.0,172.3926,172.7183,172.2489,172.2585,503339.0
2020-05-27 13:00:00,179.8,180.13,179.2,179.73,421774.0,172.2489,172.565,171.6741,172.1818,421774.0
2020-05-27 13:10:00,179.73,179.9,179.48,179.87,283829.0,172.1818,172.3447,171.9423,172.316,283829.0
2020-05-27 13:20:00,179.88,179.98,179.55,179.82,279641.0,172.3255,172.4213,172.0094,172.2681,279641.0
2020-05-27 13:30:00,179.82,179.82,179.24,179.73,411037.0,172.2681,172.2681,171.7124,172.1818,411037.0
2020-05-27 13:40:00,179.73,179.78,179.34,179.46,216263.0,172.1818,172.2297,171.8082,171.9232,216263.0
2020-05-27 13:50:00,179.47,179.57,179.3,179.52,202497.0,171.9328,172.0286,171.7699,171.9807,202497.0
2020-05-27 14:00:00,179.53,180.36,179.52,180.29,486649.0,171.9902,172.7854,171.9807,172.7183,486649.0
2020-05-27 14:10:00,180.29,180.83,180.26,180.73,445016.0,172.7183,173.2356,172.6896,173.1398,445016.0
2020-05-27 14:20:00,180.72,180.76,180.35,180.53,420487.0,173.1303,173.1686,172.7758,172.9482,420487.0
2020-05-27 14:30:00,180.53,180.67,180.37,180.49,277775.0,172.9482,173.0824,172.795,172.9099,277775.0
2020-05-27 14:40:00,180.48,180.51,180.2,180.47,362738.0,172.9003,172.9291,172.6321,172.8908,362738.0
2020-05-27 14:50:00,180.48,181.0,180.4,180.98,365581.0,172.9003,173.3985,172.8237,173.3793,365581.0
2020-05-27 15:00:00,180.99,181.1,180.77,180.88,440855.0,173.3889,173.4943,173.1782,173.2835,440855.0
2020-05-27 15:10:00,180.9,181.09,180.71,180.92,387940.0,173.3027,173.4847,173.1207,173.3219,387940.0
2020-05-27 15:20:00,180.92,180.98,180.63,180.73,338414.0,173.3219,173.3793,173.044,173.1398,338414.0
2020-05-27 15:30:00,180.72,181.03,180.31,180.96,585895.0,173.1303,173.4272,172.7375,173.3602,585895.0
2020-05-27 15:40:00,180.96,181.59,180.88,181.34,675307.0,173.3602,173.9637,173.2835,173.7242,675307.0
2020-05-27 15:50:00,181.37,181.99,181.3,181.81,1791779.0,173.753,174.3469,173.6859,174.1745,1791779.0
2020-05-28 09:30:00,180.8,181.74,180.52,181.36,1623283.0,173.2069,174.1074,172.9387,173.7434,1623283.0
2020-05-28 09:40:00,181.39,182.38,181.33,181.8,776587.0,173.7721,174.7205,173.7146,174.1649,776587.0
2020-05-28 09:50:00,181.8,181.8,180.97,181.03,650558.0,174.1649,174.1649,173.3698,173.4272,650558.0
2020-05-28 10:00:00,181.04,181.59,180.38,181.52,703871.0,173.4368,173.9637,172.8045,173.8967,703871.0
2020-05-28 10:10:00,181.52,182.03,181.38,181.61,634085.0,173.8967,174.3852,173.7625,173.9829,634085.0
2020-05-28 10:20:00,181.58,181.96,181.51,181.81,474559.0,173.9541,174.3182,173.8871,174.1745,474559.0
2020-05-28 10:30:00,181.81,182.02,181.45,181.99,470793.0,174.1745,174.3757,173.8296,174.3469,470793.0
2020-05-28 10:40:00,181.97,182.37,181.93,182.24,626040.0,174.3278,174.711,174.2894,174.5864,626040.0
2020-05-28 10:50:00,182.22,182.35,181.91,182.24,482885.0,174.5673,174.6918,174.2703,174.5864,482885.0
2020-05-28 11:00:00,182.24,182.47,181.79,181.8,559521.0,174.5864,174.8068,174.1553,174.1649,559521.0
2020-05-28 11:10:00,181.83,182.13,181.69,181.83,598324.0,174.1936,174.481,174.0595,174.1936,598324.0
2020-05-28 11:20:00,181.83,182.09,181.44,182.09,565560.0,174.1936,174.4427,173.82,174.4427,565560.0
2020-05-28 11:30:00,182.09,182.09,181.59,181.71,396769.0,174.4427,174.4427,173.9637,174.0787,396769.0
2020-05-28 11:40:00,181.69,182.03,181.41,181.92,423511.0,174.0595,174.3852,173.7913,174.2799,423511.0
2020-05-28 11:50:00,181.92,182.47,181.88,182.45,403761.0,174.2799,174.8068,174.2415,174.7876,403761.0
2020-05-28 12:00:00,182.43,182.66,182.34,182.53,447072.0,174.7684,174.9888,174.6822,174.8642,447072.0
2020-05-28 12:10:00,182.53,182.68,182.3,182.62,465094.0,174.8642,175.0079,174.6439,174.9505,465094.0
2020-05-28 12:20:00,182.62,182.7,182.43,182.68,315149.0,174.9505,175.0271,174.7684,175.0079,315149.0
2020-05-28 12:30:00,182.68,183.26,182.6,183.07,545517.0,175.0079,175.5636,174.9313,175.3816,545517.0
2020-05-28 12:40:00,183.08,183.73,183.07,183.7,597843.0,175.3911,176.0138,175.3816,175.9851,597843.0
2020-05-28 12:50:00,183.7,183.83,183.29,183.33,528026.0,175.9851,176.1096,175.5923,175.6306,528026.0
2020-05-28 13:00:00,183.32,183.69,183.32,183.55,407211.0,175.6211,175.9755,175.6211,175.8414,407211.0
2020-05-28 13:10:00,183.56,183.82,183.42,183.79,366750.0,175.851,176.1001,175.7169,176.0713,366750.0
2020-05-28 13:20:00,183.81,183.99,183.62,183.94,349541.0,176.0905,176.2629,175.9085,176.215,349541.0
2020-05-28 13:30:00,183.95,184.12,183.86,184.11,389037.0,176.2246,176.3875,176.1384,176.3779,389037.0
2020-05-28 13:40:00,184.11,184.15,183.92,184.01,286198.0,176.3779,176.4162,176.1959,176.2821,286198.0
2020-05-28 13:50:00,184.0,184.06,183.6,183.75,426691.0,176.2725,176.33,175.8893,176.033,426691.0
2020-05-28 14:00:00,183.74,183.87,183.32,183.32,375684.0,176.0234,176.148,175.6211,175.6211,375684.0
2020-05-28 14:10:00,183.32,183.79,183.2,183.72,385118.0,175.6211,176.0713,175.5061,176.0043,385118.0
2020-05-28 14:20:00,183.72,183.77,183.29,183.39,308971.0,176.0043,176.0522,175.5923,175.6881,308971.0
2020-05-28 14:30:00,183.4,183.8,183.39,183.59,291386.0,175.6977,176.0809,175.6881,175.8797,291386.0
2020-05-28 14:40:00,183.59,183.67,183.22,183.39,364159.0,175.8797,175.9564,175.5253,175.6881,364159.0
2020-05-28 14:50:00,183.38,183.57,183.23,183.52,323599.0,175.6785,175.8606,175.5348,175.8127,323599.0
2020-05-28 15:00:00,183.53,183.83,183.46,183.76,385218.0,175.8222,176.1096,175.7552,176.0426,385218.0
2020-05-28 15:10:00,183.77,184.1,182.73,182.79,732212.0,176.0522,176.3683,175.0558,175.1133,732212.0
2020-05-28 15:20:00,182.79,183.04,182.26,182.3,701899.0,175.1133,175.3528,174.6056,174.6439,701899.0
2020-05-28 15:30:00,182.29,182.57,181.73,182.25,882798.0,174.6343,174.9026,174.0978,174.596,882798.0
2020-05-28 15:40:00,182.25,182.43,181.48,181.59,1052151.0,174.596,174.7684,173.8583,173.9637,1052151.0
2020-05-28 15:50:00,181.57,181.73,180.62,181.32,3019259.0,173.9446,174.0978,173.0345,173.7051,3019259.0
2020-05-29 09:30:00,182.74,182.97,181.87,182.68,1293722.0,175.0654,175.2858,174.232,175.0079,1293722.0
2020-05-29 09:40:00,182.69,183.41,182.41,183.3,830356.0,175.0175,175.7073,174.7493,175.6019,830356.0
2020-05-29 09:50:00,183.28,183.58,182.87,183.08,793133.0,175.5827,175.8701,175.19,175.3911,793133.0
2020-05-29 10:00:00,183.07,183.11,181.68,181.79,690561.0,175.3816,175.4199,174.0499,174.1553,690561.0
2020-05-29 10:10:00,181.79,181.85,180.96,181.24,850501.0,174.1553,174.2128,173.3602,173.6284,850501.0
2020-05-29 10:20:00,181.25,181.51,180.77,181.38,723165.0,173.638,173.8871,173.1782,173.7625,723165.0
2020-05-29 10:30:00,181.4,182.12,181.4,182.02,713929.0,173.7817,174.4715,173.7817,174.3757,713929.0
2020-05-29 10:40:00,182.03,182.05,180.95,181.03,642912.0,174.3852,174.4044,173.3506,173.4272,642912.0
2020-05-29 10:50:00,181.03,181.3,180.83,181.19,775565.0,173.4272,173.6859,173.2356,173.5805,775565.0
2020-05-29 11:00:00,181.2,181.35,180.41,180.49,828818.0,173.5901,173.7338,172.8333,172.9099,828818.0
2020-05-29 11:10:00,180.48,181.17,180.48,180.98,582195.0,172.9003,173.5614,172.9003,173.3793,582195.0
2020-05-29 11:20:00,180.97,181.15,180.78,180.95,432794.0,173.3698,173.5422,173.1877,173.3506,432794.0
2020-05-29 11:30:00,180.95,180.99,180.45,180.98,538668.0,173.3506,173.3889,172.8716,173.3793,538668.0
2020-05-29 11:40:00,180.97,181.74,180.94,181.69,556470.0,173.3698,174.1074,173.341,174.0595,556470.0
2020-05-29 11:50:00,181.7,181.94,181.52,181.87,458697.0,174.0691,174.299,173.8967,174.232,458697.0
2020-05-29 12:00:00,181.88,182.0,181.53,181.63,371213.0,174.2415,174.3565,173.9062,174.002,371213.0
2020-05-29 12:10:00,181.62,181.74,180.98,181.06,304813.0,173.9925,174.1074,173.3793,173.456,304813.0
2020-05-29 12:20:00,181.07,181.44,180.93,181.39,263492.0,173.4656,173.82,173.3314,173.7721,263492.0
2020-05-29 12:30:00,181.38,181.58,181.17,181.54,277195.0,173.7625,173.9541,173.5614,173.9158,277195.0
2020-05-29 12:40:00,181.54,181.78,181.23,181.32,288556.0,173.9158,174.1457,173.6188,173.7051,288556.0
2020-05-29 12:50:00,181.35,182.43,180.43,182.07,905336.0,173.7338,174.7684,172.8524,174.4236,905336.0
2020-05-29 13:00:00,182.12,182.23,181.67,181.89,322233.0,174.4715,174.5768,174.0404,174.2511,322233.0
2020-05-29 13:10:00,181.9,182.36,181.81,181.9,358419.0,174.2607,174.7014,174.1745,174.2607,358419.0
2020-05-29 13:20:00,181.91,182.07,181.76,181.95,289841.0,174.2703,174.4236,174.1266,174.3086,289841.0
2020-05-29 13:30:00,181.94,182.1,181.69,181.96,267756.0,174.299,174.4523,174.0595,174.3182,267756.0
2020-05-29 13:40:00,181.97,182.2,181.91,182.07,276282.0,174.3278,174.5481,174.2703,174.4236,276282.0
2020-05-29 13:50:00,182.08,182.37,181.93,182.28,246524.0,174.4331,174.711,174.2894,174.6247,246524.0
2020-05-29 14:00:00,182.29,183.2,182.16,183.1,753582.0,174.6343,175.5061,174.5098,175.4103,753582.0
2020-05-29 14:10:00,183.1,183.33,182.74,183.14,421753.0,175.4103,175.6306,175.0654,175.4486,421753.0
2020-05-29 14:20:00,183.12,183.38,182.88,183.28,418495.0,175.4295,175.6785,175.1995,175.5827,418495.0
2020-05-29 14:30:00,183.28,183.35,182.73,182.83,368299.0,175.5827,175.6498,175.0558,175.1516,368299.0
2020-05-29 14:40:00,182.83,183.02,182.31,182.34,385257.0,175.1516,175.3337,174.6535,174.6822,385257.0
2020-05-29 14:50:00,182.35,183.5,181.32,183.49,1141566.0,174.6918,175.7935,173.7051,175.7839,1141566.0
2020-05-29 15:00:00,183.49,184.0,183.38,183.47,1030073.0,175.7839,176.2725,175.6785,175.7648,1030073.0
2020-05-29 15:10:00,183.45,183.77,183.18,183.73,600413.0,175.7456,176.0522,175.4869,176.0138,600413.0
2020-05-29 15:20:00,183.71,184.21,183.58,183.77,789156.0,175.9947,176.4737,175.8701,176.0522,789156.0
2020-05-29 15:30:00,183.76,184.12,183.58,184.05,647864.0,176.0426,176.3875,175.8701,176.3204,647864.0
2020-05-29 15:40:00,184.06,184.27,183.71,183.75,832244.0,176.33,176.5312,175.9947,176.033,832244.0
2020-05-29 15:50:00,183.75,184.21,182.92,183.26,3554539.0,176.033,176.4737,175.2379,175.5636,3554539.0
2020-06-01 09:30:00,182.48,182.63,181.46,181.59,1603461.0,174.8163,174.96,173.8392,173.9637,1603461.0
2020-06-01 09:40:00,181.59,182.35,181.52,182.15,1084864.0,173.9637,174.6918,173.8967,174.5002,1084864.0
2020-06-01 09:50:00,182.16,182.79,181.99,182.45,684640.0,174.5098,175.1133,174.3469,174.7876,684640.0
2020-06-01 10:00:00,182.5,182.92,182.25,182.59,715666.0,174.8355,175.2379,174.596,174.9217,715666.0
2020-06-01 10:10:00,182.6,182.8,182.32,182.42,720278.0,174.9313,175.1229,174.6631,174.7589,720278.0
2020-06-01 10:20:00,182.43,182.48,181.97,182.12,653409.0,174.7684,174.8163,174.3278,174.4715,653409.0
2020-06-01 10:30:00,182.15,182.44,182.05,182.24,431920.0,174.5002,174.778,174.4044,174.5864,431920.0
2020-06-01 10:40:00,182.24,182.36,181.85,181.98,531160.0,174.5864,174.7014,174.2128,174.3373,531160.0
2020-06-01 10:50:00,181.99,182.35,181.75,182.33,474840.0,174.3469,174.6918,174.117,174.6726,474840.0
2020-06-01 11:00:00,182.33,182.41,181.78,182.05,420541.0,174.6726,174.7493,174.1457,174.4044,420541.0
2020-06-01 11:10:00,182.06,182.2,181.86,181.9,417296.0,174.414,174.5481,174.2224,174.2607,417296.0
2020-06-01 11:20:00,181.91,182.08,181.8,182.06,402815.0,174.2703,174.4331,174.1649,174.414,402815.0
2020-06-01 11:30:00,182.06,182.42,181.99,182.19,437317.0,174.414,174.7589,174.3469,174.5385,437317.0
2020-06-01 11:40:00,182.19,182.33,182.14,182.19,330916.0,174.5385,174.6726,174.4906,174.5385,330916.0
2020-06-01 11:50:00,182.18,182.39,182.12,182.35,220100.0,174.5289,174.7301,174.4715,174.6918,220100.0
2020-06-01 12:00:00,182.35,182.4,182.07,182.33,238052.0,174.6918,174.7397,174.4236,174.6726,238052.0
2020-06-01 12:10:00,182.32,182.55,182.32,182.53,270322.0,174.6631,174.8834,174.6631,174.8642,270322.0
2020-06-01 12:20:00,182.52,182.64,182.5,182.54,264640.0,174.8547,174.9696,174.8355,174.8738,264640.0
2020-06-01 12:30:00,182.53,182.68,182.5,182.63,218674.0,174.8642,175.0079,174.8355,174.96,218674.0
2020-06-01 12:40:00,182.64,183.0,182.63,182.88,309367.0,174.9696,175.3145,174.96,175.1995,309367.0
2020-06-01 12:50:00,182.88,182.95,182.64,182.69,281357.0,175.1995,175.2666,174.9696,175.0175,281357.0
2020-06-01 13:00:00,182.7,183.0,182.67,182.88,242658.0,175.0271,175.3145,174.9984,175.1995,242658.0
2020-06-01 13:10:00,182.88,182.92,182.66,182.69,240229.0,175.1995,175.2379,174.9888,175.0175,240229.0
2020-06-01 13:20:00,182.69,182.93,182.68,182.88,256999.0,175.0175,175.2474,175.0079,175.1995,256999.0
2020-06-01 13:30:00,182.88,182.94,182.78,182.84,176624.0,175.1995,175.257,175.1037,175.1612,176624.0
2020-06-01 13:40:00,182.83,182.87,182.48,182.55,223403.0,175.1516,175.19,174.8163,174.8834,223403.0
2020-06-01 13:50:00,182.55,182.55,182.3,182.44,272287.0,174.8834,174.8834,174.6439,174.778,272287.0
2020-06-01 14:00:00,182.45,182.53,182.25,182.47,284873.0,174.7876,174.8642,174.596,174.8068,284873.0
2020-06-01 14:10:00,182.48,182.49,182.24,182.34,296754.0,174.8163,174.8259,174.5864,174.6822,296754.0
2020-06-01 14:20:00,182.33,182.38,182.18,182.33,223324.0,174.6726,174.7205,174.5289,174.6726,223324.0
2020-06-01 14:30:00,182.33,182.65,182.31,182.56,263687.0,174.6726,174.9792,174.6535,174.893,263687.0
2020-06-01 14:40:00,182.58,182.65,182.35,182.48,212504.0,174.9121,174.9792,174.6918,174.8163,212504.0
2020-06-01 14:50:00,182.48,182.58,182.38,182.47,201486.0,174.8163,174.9121,174.7205,174.8068,201486.0
2020-06-01 15:00:00,182.48,182.7,182.37,182.7,289963.0,174.8163,175.0271,174.711,175.0271,289963.0
2020-06-01 15:10:00,182.7,182.77,182.26,182.46,312003.0,175.0271,175.0942,174.6056,174.7972,312003.0
2020-06-01 15:20:00,182.47,182.65,182.35,182.61,256172.0,174.8068,174.9792,174.6918,174.9409,256172.0
2020-06-01 15:30:00,182.6,182.62,182.02,182.03,424819.0,174.9313,174.9505,174.3757,174.3852,424819.0
2020-06-01 15:40:00,182.02,182.22,181.8,182.05,545252.0,174.3757,174.5673,174.1649,174.4044,545252.0
2020-06-01 15:50:00,182.04,182.9,181.98,182.86,1673393.0,174.3948,175.2187,174.3373,175.1804,1673393.0
2020-06-02 09:30:00,184.21,184.33,182.73,183.29,1843825.0,176.4737,176.5886,175.0558,175.5923,1843825.0
2020-06-02 09:40:00,183.27,183.29,182.31,182.47,794312.0,175.5732,175.5923,174.6535,174.8068,794312.0
2020-06-02 09:50:00,182.45,182.8,182.32,182.5,707834.0,174.7876,175.1229,174.6631,174.8355,707834.0
2020-06-02 10:00:00,182.49,183.45,182.47,183.14,979329.0,174.8259,175.7456,174.8068,175.4486,979329.0
2020-06-02 10:10:00,183.15,183.18,182.74,183.07,557096.0,175.4582,175.4869,175.0654,175.3816,557096.0
2020-06-02 10:20:00,183.07,183.4,182.97,183.06,494577.0,175.3816,175.6977,175.2858,175.372,494577.0
2020-06-02 10:30:00,183.06,183.22,182.84,182.89,497232.0,175.372,175.5253,175.1612,175.2091,497232.0
2020-06-02 10:40:00,182.87,182.93,182.01,182.08,867242.0,175.19,175.2474,174.3661,174.4331,867242.0
2020-06-02 10:50:00,182.09,182.44,181.91,182.32,520962.0,174.4427,174.778,174.2703,174.6631,520962.0
2020-06-02 11:00:00,182.32,182.32,181.54,181.71,681988.0,174.6631,174.6631,173.9158,174.0787,681988.0
2020-06-02 11:10:00,181.76,181.87,181.35,181.63,687387.0,174.1266,174.232,173.7338,174.002,687387.0
2020-06-02 11:20:00,181.63,181.76,181.43,181.45,559552.0,174.002,174.1266,173.8104,173.8296,559552.0
2020-06-02 11:30:00,181.46,181.94,181.36,181.84,532685.0,173.8392,174.299,173.7434,174.2032,532685.0
2020-06-02 11:40:00,181.87,182.16,181.82,181.9,402033.0,174.232,174.5098,174.1841,174.2607,402033.0
2020-06-02 11:50:00,181.89,182.09,181.68,181.98,397250.0,174.2511,174.4427,174.0499,174.3373,397250.0
2020-06-02 12:00:00,181.96,182.15,181.93,182.12,238957.0,174.3182,174.5002,174.2894,174.4715,238957.0
2020-06-02 12:10:00,182.14,182.32,182.01,182.29,253041.0,174.4906,174.6631,174.3661,174.6343,253041.0
2020-06-02 12:20:00,182.28,182.44,182.19,182.26,265988.0,174.6247,174.778,174.5385,174.6056,265988.0
2020-06-02 12:30:00,182.26,182.36,182.15,182.33,161120.0,174.6056,174.7014,174.5002,174.6726,161120.0
2020-06-02 12:40:00,182.34,182.52,182.24,182.38,287968.0,174.6822,174.8547,174.5864,174.7205,287968.0
2020-06-02 12:50:00,182.39,182.57,182.28,182.45,210422.0,174.7301,174.9026,174.6247,174.7876,210422.0
2020-06-02 13:00:00,182.47,182.85,182.41,182.83,327719.0,174.8068,175.1708,174.7493,175.1516,327719.0
2020-06-02 13:10:00,182.82,183.13,182.77,183.04,414984.0,175.1421,175.439,175.0942,175.3528,414984.0
2020-06-02 13:20:00,183.05,183.22,183.05,183.08,327723.0,175.3624,175.5253,175.3624,175.3911,327723.0
2020-06-02 13:30:00,183.09,183.26,182.94,183.19,372927.0,175.4007,175.5636,175.257,175.4965,372927.0
2020-06-02 13:40:00,183.19,183.3,183.1,183.25,251695.0,175.4965,175.6019,175.4103,175.554,251695.0
2020-06-02 13:50:00,183.25,183.42,183.2,183.4,249014.0,175.554,175.7169,175.5061,175.6977,249014.0
2020-06-02 14:00:00,183.42,183.55,183.21,183.24,438951.0,175.7169,175.8414,175.5157,175.5444,438951.0
2020-06-02 14:10:00,183.25,183.6,183.15,183.53,287039.0,175.554,175.8893,175.4582,175.8222,287039.0
2020-06-02 14:20:00,183.54,183.66,183.33,183.41,343602.0,175.8318,175.9468,175.6306,175.7073,343602.0
2020-06-02 14:30:00,183.41,183.44,183.12,183.24,403018.0,175.7073,175.736,175.4295,175.5444,403018.0
2020-06-02 14:40:00,183.24,183.6,183.22,183.59,355418.0,175.5444,175.8893,175.5253,175.8797,355418.0
2020-06-02 14:50:00,183.58,183.66,183.47,183.54,279276.0,175.8701,175.9468,175.7648,175.8318,279276.0
2020-06-02 15:00:00,183.56,183.64,183.22,183.27,342246.0,175.851,175.9276,175.5253,175.5732,342246.0
2020-06-02 15:10:00,183.27,183.51,183.21,183.45,297605.0,175.5732,175.8031,175.5157,175.7456,297605.0
2020-06-02 15:20:00,183.44,183.57,183.2,183.5,399189.0,175.736,175.8606,175.5061,175.7935,399189.0
2020-06-02 15:30:00,183.49,183.78,183.33,183.75,574269.0,175.7839,176.0617,175.6306,176.033,574269.0
2020-06-02 15:40:00,183.77,184.01,183.64,183.98,746304.0,176.0522,176.2821,175.9276,176.2533,746304.0
2020-06-02 15:50:00,183.99,185.0,183.99,185.0,2617203.0,176.2629,177.2305,176.2629,177.2305,2617203.0
2020-06-03 09:30:00,184.83,185.15,183.61,183.8,1839387.0,177.0676,177.3742,175.8989,176.0809,1839387.0
2020-06-03 09:40:00,183.81,184.49,183.72,184.32,775050.0,176.0905,176.7419,176.0043,176.5791,775050.0
2020-06-03 09:50:00,184.32,184.63,184.21,184.56,618877.0,176.5791,176.876,176.4737,176.809,618877.0
2020-06-03 10:00:00,184.57,184.73,184.24,184.38,528413.0,176.8186,176.9718,176.5024,176.6365,528413.0
2020-06-03 10:10:00,184.37,184.37,183.71,184.1,809319.0,176.627,176.627,175.9947,176.3683,809319.0
2020-06-03 10:20:00,184.1,184.11,183.62,184.05,575082.0,176.3683,176.3779,175.9085,176.3204,575082.0
2020-06-03 10:30:00,184.06,184.23,183.94,184.03,443259.0,176.33,176.4928,176.215,176.3012,443259.0
2020-06-03 10:40:00,184.02,184.22,183.86,184.19,433882.0,176.2917,176.4833,176.1384,176.4545,433882.0
2020-06-03 10:50:00,184.19,184.42,183.98,184.14,446026.0,176.4545,176.6749,176.2533,176.4066,446026.0
2020-06-03 11:00:00,184.14,184.51,184.14,184.26,435289.0,176.4066,176.7611,176.4066,176.5216,435289.0
2020-06-03 11:10:00,184.25,184.45,184.18,184.22,450565.0,176.512,176.7036,176.4449,176.4833,450565.0
2020-06-03 11:20:00,184.23,184.3,183.93,184.21,443356.0,176.4928,176.5599,176.2054,176.4737,443356.0
2020-06-03 11:30:00,184.2,184.32,184.04,184.24,377926.0,176.4641,176.5791,176.3108,176.5024,377926.0
2020-06-03 11:40:00,184.24,184.41,184.08,184.38,362629.0,176.5024,176.6653,176.3491,176.6365,362629.0
2020-06-03 11:50:00,184.4,184.49,184.3,184.37,377159.0,176.6557,176.7419,176.5599,176.627,377159.0
2020-06-03 12:00:00,184.36,184.37,183.7,183.73,613762.0,176.6174,176.627,175.9851,176.0138,613762.0
2020-06-03 12:10:00,183.74,183.91,183.58,183.82,556725.0,176.0234,176.1863,175.8701,176.1001,556725.0
2020-06-03 12:20:00,183.82,184.11,183.69,184.09,334867.0,176.1001,176.3779,175.9755,176.3587,334867.0
2020-06-03 12:30:00,184.09,184.39,184.07,184.37,289506.0,176.3587,176.6461,176.3396,176.627,289506.0
2020-06-03 12:40:00,184.38,184.45,184.26,184.31,266446.0,176.6365,176.7036,176.5216,176.5695,266446.0
2020-06-03 12:50:00,184.31,184.41,184.11,184.13,171615.0,176.5695,176.6653,176.3779,176.397,171615.0
2020-06-03 13:00:00,184.13,184.41,184.06,184.35,240574.0,176.397,176.6653,176.33,176.6078,240574.0
2020-06-03 13:10:00,184.35,184.58,184.27,184.56,236301.0,176.6078,176.8281,176.5312,176.809,236301.0
2020-06-03 13:20:00,184.56,184.82,184.55,184.75,330117.0,176.809,177.0581,176.7994,176.991,330117.0
2020-06-03 13:30:00,184.78,184.78,184.51,184.64,266209.0,177.0197,177.0197,176.7611,176.8856,266209.0
2020-06-03 13:40:00,184.65,184.69,184.39,184.41,224210.0,176.8952,176.9335,176.6461,176.6653,224210.0
2020-06-03 13:50:00,184.42,184.56,184.32,184.52,183776.0,176.6749,176.809,176.5791,176.7707,183776.0
2020-06-03 14:00:00,184.52,184.99,184.48,184.88,473213.0,176.7707,177.2209,176.7323,177.1155,473213.0
2020-06-03 14:10:00,184.88,184.99,184.88,184.99,336732.0,177.1155,177.2209,177.1155,177.2209,336732.0
2020-06-03 14:20:00,184.98,185.12,184.79,184.79,728276.0,177.2113,177.3455,177.0293,177.0293,728276.0
2020-06-03 14:30:00,184.79,185.06,184.74,185.0,321343.0,177.0293,177.288,176.9814,177.2305,321343.0
2020-06-03 14:40:00,185.0,185.14,184.95,184.97,313561.0,177.2305,177.3646,177.1826,177.2018,313561.0
2020-06-03 14:50:00,184.96,185.1,184.93,185.0,284380.0,177.1922,177.3263,177.1634,177.2305,284380.0
2020-06-03 15:00:00,185.0,185.1,184.83,185.04,292423.0,177.2305,177.3263,177.0676,177.2688,292423.0
2020-06-03 15:10:00,185.05,185.32,185.02,185.18,509919.0,177.2784,177.5371,177.2497,177.4029,509919.0
2020-06-03 15:20:00,185.18,185.39,185.0,185.32,406679.0,177.4029,177.6041,177.2305,177.5371,406679.0
2020-06-03 15:30:00,185.32,185.35,185.0,185.13,615576.0,177.5371,177.5658,177.2305,177.355,615576.0
2020-06-03 15:40:00,185.13,185.68,185.06,185.65,869388.0,177.355,177.8819,177.288,177.8532,869388.0
2020-06-03 15:50:00,185.67,185.94,185.12,185.36,1663988.0,177.8724,178.131,177.3455,177.5754,1663988.0
2020-06-04 09:30:00,184.38,184.92,184.03,184.75,1288903.0,176.6365,177.1539,176.3012,176.991,1288903.0
2020-06-04 09:40:00,184.74,185.59,184.72,185.55,803214.0,176.9814,177.7957,176.9623,177.7574,803214.0
2020-06-04 09:50:00,185.55,185.84,185.3,185.31,728097.0,177.7574,178.0352,177.5179,177.5275,728097.0
2020-06-04 10:00:00,185.31,185.34,184.77,184.92,765999.0,177.5275,177.5562,177.0102,177.1539,765999.0
2020-06-04 10:10:00,184.9,185.02,184.61,184.85,505031.0,177.1347,177.2497,176.8569,177.0868,505031.0
2020-06-04 10:20:00,184.85,184.91,184.59,184.83,538872.0,177.0868,177.1443,176.8377,177.0676,538872.0
2020-06-04 10:30:00,184.84,185.08,184.61,184.99,493314.0,177.0772,177.3071,176.8569,177.2209,493314.0
2020-06-04 10:40:00,184.98,185.08,184.25,184.53,702580.0,177.2113,177.3071,176.512,176.7802,702580.0
2020-06-04 10:50:00,184.52,184.61,184.32,184.37,445015.0,176.7707,176.8569,176.5791,176.627,445015.0
2020-06-04 11:00:00,184.37,184.48,184.11,184.2,590224.0,176.627,176.7323,176.3779,176.4641,590224.0
2020-06-04 11:10:00,184.19,184.2,183.3,183.58,988029.0,176.4545,176.4641,175.6019,175.8701,988029.0
2020-06-04 11:20:00,183.57,183.78,183.4,183.62,519120.0,175.8606,176.0617,175.6977,175.9085,519120.0
2020-06-04 11:30:00,183.62,184.11,183.47,184.1,471378.0,175.9085,176.3779,175.7648,176.3683,471378.0
2020-06-04 11:40:00,184.12,184.2,183.71,183.75,465717.0,176.3875,176.4641,175.9947,176.033,465717.0
2020-06-04 11:50:00,183.76,183.96,183.65,183.81,306504.0,176.0426,176.2342,175.9372,176.0905,306504.0
2020-06-04 12:00:00,183.82,183.86,183.55,183.66,272823.0,176.1001,176.1384,175.8414,175.9468,272823.0
2020-06-04 12:10:00,183.65,183.79,183.37,183.72,335214.0,175.9372,176.0713,175.669,176.0043,335214.0
2020-06-04 12:20:00,183.72,183.9,183.6,183.62,276511.0,176.0043,176.1767,175.8893,175.9085,276511.0
2020-06-04 12:30:00,183.63,183.66,183.07,183.32,392584.0,175.918,175.9468,175.3816,175.6211,392584.0
2020-06-04 12:40:00,183.32,183.45,183.03,183.1,372485.0,175.6211,175.7456,175.3432,175.4103,372485.0
2020-06-04 12:50:00,183.09,183.37,182.88,182.95,516439.0,175.4007,175.669,175.1995,175.2666,516439.0
2020-06-04 13:00:00,182.94,183.28,182.91,183.28,399087.0,175.257,175.5827,175.2283,175.5827,399087.0
2020-06-04 13:10:00,183.28,183.37,183.13,183.33,257203.0,175.5827,175.669,175.439,175.6306,257203.0
2020-06-04 13:20:00,183.34,183.34,182.99,183.04,284833.0,175.6402,175.6402,175.3049,175.3528,284833.0
2020-06-04 13:30:00,183.03,183.27,183.0,183.26,257801.0,175.3432,175.5732,175.3145,175.5636,257801.0
2020-06-04 13:40:00,183.26,183.76,183.19,183.68,361621.0,175.5636,176.0426,175.4965,175.9659,361621.0
2020-06-04 13:50:00,183.68,183.69,183.46,183.58,311536.0,175.9659,175.9755,175.7552,175.8701,311536.0
2020-06-04 14:00:00,183.56,183.9,183.56,183.85,334404.0,175.851,176.1767,175.851,176.1288,334404.0
2020-06-04 14:10:00,183.86,184.11,183.75,183.98,416399.0,176.1384,176.3779,176.033,176.2533,416399.0
2020-06-04 14:20:00,184.0,184.0,183.77,184.0,342376.0,176.2725,176.2725,176.0522,176.2725,342376.0
2020-06-04 14:30:00,184.0,184.07,183.53,183.71,430663.0,176.2725,176.3396,175.8222,175.9947,430663.0
2020-06-04 14:40:00,183.71,183.75,183.38,183.56,319769.0,175.9947,176.033,175.6785,175.851,319769.0
2020-06-04 14:50:00,183.56,183.56,182.75,182.76,482548.0,175.851,175.851,175.075,175.0846,482548.0
2020-06-04 15:00:00,182.8,183.1,182.47,182.58,616644.0,175.1229,175.4103,174.8068,174.9121,616644.0
2020-06-04 15:10:00,182.59,183.0,182.36,182.92,747031.0,174.9217,175.3145,174.7014,175.2379,747031.0
2020-06-04 15:20:00,182.93,183.18,182.78,183.0,535774.0,175.2474,175.4869,175.1037,175.3145,535774.0
2020-06-04 15:30:00,183.0,183.22,182.72,182.75,481608.0,175.3145,175.5253,175.0463,175.075,481608.0
2020-06-04 15:40:00,182.74,182.92,182.62,182.88,591648.0,175.0654,175.2379,174.9505,175.1995,591648.0
2020-06-04 15:50:00,182.91,183.0,182.3,182.92,1710788.0,175.2283,175.3145,174.6439,175.2379,1710788.0
2020-06-05 09:30:00,182.57,184.39,182.01,184.25,2167904.0,174.9026,176.6461,174.3661,176.512,2167904.0
2020-06-05 09:40:00,184.27,185.09,184.17,185.0,1532289.0,176.5312,177.3167,176.4354,177.2305,1532289.0
2020-06-05 09:50:00,184.99,185.27,184.34,185.04,1137239.0,177.2209,177.4892,176.5982,177.2688,1137239.0
2020-06-05 10:00:00,185.05,185.2,184.17,184.27,973025.0,177.2784,177.4221,176.4354,176.5312,973025.0
2020-06-05 10:10:00,184.28,184.6,183.94,184.04,866302.0,176.5407,176.8473,176.215,176.3108,866302.0
2020-06-05 10:20:00,184.04,184.74,183.87,184.66,660615.0,176.3108,176.9814,176.148,176.9048,660615.0
2020-06-05 10:30:00,184.66,185.39,184.59,185.07,1035563.0,176.9048,177.6041,176.8377,177.2976,1035563.0
2020-06-05 10:40:00,185.09,185.18,184.54,184.71,586497.0,177.3167,177.4029,176.7898,176.9527,586497.0
2020-06-05 10:50:00,184.71,185.19,184.34,185.05,615893.0,176.9527,177.4125,176.5982,177.2784,615893.0
2020-06-05 11:00:00,185.06,185.59,184.98,185.49,914025.0,177.288,177.7957,177.2113,177.6999,914025.0
2020-06-05 11:10:00,185.48,185.69,185.39,185.68,521475.0,177.6903,177.8915,177.6041,177.8819,521475.0
2020-06-05 11:20:00,185.67,186.0,185.36,185.66,789866.0,177.8724,178.1885,177.5754,177.8628,789866.0
2020-06-05 11:30:00,185.65,186.0,185.35,185.53,652846.0,177.8532,178.1885,177.5658,177.7382,652846.0
2020-06-05 11:40:00,185.54,185.54,185.21,185.44,393185.0,177.7478,177.7478,177.4317,177.652,393185.0
2020-06-05 11:50:00,185.43,185.8,185.39,185.78,495310.0,177.6424,177.9969,177.6041,177.9777,495310.0
2020-06-05 12:00:00,185.78,186.07,185.67,186.07,721839.0,177.9777,178.2556,177.8724,178.2556,721839.0
2020-06-05 12:10:00,186.08,186.32,185.9,185.97,700359.0,178.2651,178.4951,178.0927,178.1598,700359.0
2020-06-05 12:20:00,185.99,186.3,185.98,186.23,509857.0,178.1789,178.4759,178.1693,178.4089,509857.0
2020-06-05 12:30:00,186.23,186.5,186.2,186.31,593983.0,178.4089,178.6675,178.3801,178.4855,593983.0
2020-06-05 12:40:00,186.31,186.35,185.96,186.3,411455.0,178.4855,178.5238,178.1502,178.4759,411455.0
2020-06-05 12:50:00,186.29,186.4,186.13,186.39,325916.0,178.4663,178.5717,178.313,178.5621,325916.0
2020-06-05 13:00:00,186.38,186.39,185.9,186.27,329466.0,178.5526,178.5621,178.0927,178.4472,329466.0
2020-06-05 13:10:00,186.28,186.5,186.17,186.48,303424.0,178.4568,178.6675,178.3514,178.6484,303424.0
2020-06-05 13:20:00,186.48,186.78,186.41,186.69,541643.0,178.6484,178.9358,178.5813,178.8495,541643.0
2020-06-05 13:30:00,186.7,186.76,186.39,186.43,395810.0,178.8591,178.9166,178.5621,178.6005,395810.0
2020-06-05 13:40:00,186.42,186.42,185.98,186.04,391054.0,178.5909,178.5909,178.1693,178.2268,391054.0
2020-06-05 13:50:00,186.05,186.28,186.05,186.11,515622.0,178.2364,178.4568,178.2364,178.2939,515622.0
2020-06-05 14:00:00,186.11,186.52,186.0,186.08,516209.0,178.2939,178.6867,178.1885,178.2651,516209.0
2020-06-05 14:10:00,186.09,186.26,185.98,186.18,390783.0,178.2747,178.4376,178.1693,178.3609,390783.0
2020-06-05 14:20:00,186.18,186.66,186.16,186.57,533940.0,178.3609,178.8208,178.3418,178.7346,533940.0
2020-06-05 14:30:00,186.56,186.67,186.0,186.62,539425.0,178.725,178.8304,178.1885,178.7825,539425.0
2020-06-05 14:40:00,186.61,186.96,186.61,186.87,590753.0,178.7729,179.1082,178.7729,179.022,590753.0
2020-06-05 14:50:00,186.89,187.0,186.7,186.85,594893.0,179.0411,179.1465,178.8591,179.0028,594893.0
2020-06-05 15:00:00,186.86,186.97,186.62,186.8,500091.0,179.0124,179.1178,178.7825,178.9549,500091.0
2020-06-05 15:10:00,186.81,187.12,186.7,186.98,884340.0,178.9645,179.2615,178.8591,179.1274,884340.0
2020-06-05 15:20:00,186.98,187.5,186.87,187.49,1051834.0,179.1274,179.6255,179.022,179.6159,1051834.0
2020-06-05 15:30:00,187.49,187.73,187.29,187.39,924291.0,179.6159,179.8459,179.4243,179.5201,924291.0
2020-06-05 15:40:00,187.38,187.39,186.23,186.72,1138466.0,179.5106,179.5201,178.4089,178.8783,1138466.0
2020-06-05 15:50:00,186.73,187.59,186.31,187.26,2404314.0,178.8879,179.7117,178.4855,179.3956,2404314.0
2020-06-08 09:30:00,185.79,186.29,184.81,185.81,2345690.0,177.9873,178.4663,177.0485,178.0065,2345690.0
2020-06-08 09:40:00,185.81,185.92,184.69,184.77,1386456.0,178.0065,178.1119,176.9335,177.0102,1386456.0
2020-06-08 09:50:00,184.76,185.27,184.62,185.13,1068794.0,177.0006,177.4892,176.8665,177.355,1068794.0
2020-06-08 10:00:00,185.13,185.19,184.47,184.49,1040595.0,177.355,177.4125,176.7228,176.7419,1040595.0
2020-06-08 10:10:00,184.49,185.1,184.44,184.74,775484.0,176.7419,177.3263,176.694,176.9814,775484.0
2020-06-08 10:20:00,184.75,185.22,184.59,185.21,741608.0,176.991,177.4413,176.8377,177.4317,741608.0
2020-06-08 10:30:00,185.2,185.4,185.1,185.25,617753.0,177.4221,177.6137,177.3263,177.47,617753.0
2020-06-08 10:40:00,185.24,185.54,185.12,185.45,787961.0,177.4604,177.7478,177.3455,177.6616,787961.0
2020-06-08 10:50:00,185.45,185.68,185.19,185.34,708624.0,177.6616,177.8819,177.4125,177.5562,708624.0
2020-06-08 11:00:00,185.34,185.57,185.33,185.43,664686.0,177.5562,177.7766,177.5466,177.6424,664686.0
2020-06-08 11:10:00,185.44,185.92,185.42,185.83,475472.0,177.652,178.1119,177.6329,178.0256,475472.0
2020-06-08 11:20:00,185.83,186.2,185.82,186.16,530677.0,178.0256,178.3801,178.0161,178.3418,530677.0
2020-06-08 11:30:00,186.16,186.18,185.58,185.63,465238.0,178.3418,178.3609,177.7861,177.834,465238.0
2020-06-08 11:40:00,185.63,186.16,185.59,186.15,450029.0,177.834,178.3418,177.7957,178.3322,450029.0
2020-06-08 11:50:00,186.16,186.45,186.1,186.35,470870.0,178.3418,178.6196,178.2843,178.5238,470870.0
2020-06-08 12:00:00,186.37,186.57,186.34,186.56,303772.0,178.543,178.7346,178.5142,178.725,303772.0
2020-06-08 12:10:00,186.56,186.62,186.2,186.4,405477.0,178.725,178.7825,178.3801,178.5717,405477.0
2020-06-08 12:20:00,186.4,186.51,186.31,186.33,265273.0,178.5717,178.6771,178.4855,178.5047,265273.0
2020-06-08 12:30:00,186.33,186.63,186.33,186.61,291673.0,178.5047,178.7921,178.5047,178.7729,291673.0
2020-06-08 12:40:00,186.63,187.2,186.61,186.88,533945.0,178.7921,179.3381,178.7729,179.0316,533945.0
2020-06-08 12:50:00,186.9,186.99,186.82,186.89,285100.0,179.0507,179.1369,178.9741,179.0411,285100.0
2020-06-08 13:00:00,186.9,186.93,186.43,186.7,311528.0,179.0507,179.0795,178.6005,178.8591,311528.0
2020-06-08 13:10:00,186.69,186.93,186.68,186.92,207929.0,178.8495,179.0795,178.84,179.0699,207929.0
2020-06-08 13:20:00,186.92,187.13,186.85,187.11,236803.0,179.0699,179.2711,179.0028,179.2519,236803.0
2020-06-08 13:30:00,187.11,187.52,186.99,187.46,484285.0,179.2519,179.6447,179.1369,179.5872,484285.0
2020-06-08 13:40:00,187.46,187.64,187.31,187.61,318779.0,179.5872,179.7596,179.4435,179.7309,318779.0
2020-06-08 13:50:00,187.62,187.84,187.51,187.76,299324.0,179.7405,179.9512,179.6351,179.8746,299324.0
2020-06-08 14:00:00,187.75,187.93,187.68,187.85,314684.0,179.865,180.0375,179.798,179.9608,314684.0
2020-06-08 14:10:00,187.86,188.0,187.8,188.0,294304.0,179.9704,180.1045,179.9129,180.1045,294304.0
2020-06-08 14:20:00,188.0,188.0,187.91,187.97,401761.0,180.1045,180.1045,180.0183,180.0758,401761.0
2020-06-08 14:30:00,187.97,188.18,187.88,188.09,491950.0,180.0758,180.277,179.9896,180.1907,491950.0
2020-06-08 14:40:00,188.09,188.15,187.91,188.09,378508.0,180.1907,180.2482,180.0183,180.1907,378508.0
2020-06-08 14:50:00,188.1,188.28,187.98,188.04,348675.0,180.2003,180.3728,180.0854,180.1428,348675.0
2020-06-08 15:00:00,188.03,188.06,187.55,187.6,524073.0,180.1333,180.162,179.6734,179.7213,524073.0
2020-06-08 15:10:00,187.6,187.84,187.4,187.83,393339.0,179.7213,179.9512,179.5297,179.9417,393339.0
2020-06-08 15:20:00,187.83,187.86,187.6,187.66,291472.0,179.9417,179.9704,179.7213,179.7788,291472.0
2020-06-08 15:30:00,187.66,188.1,187.65,187.94,493175.0,179.7788,180.2003,179.7692,180.047,493175.0
2020-06-08 15:40:00,187.94,188.24,187.89,188.11,551581.0,180.047,180.3344,179.9991,180.2099,551581.0
2020-06-08 15:50:00,188.12,188.55,187.69,188.35,2175436.0,180.2195,180.6314,179.8075,180.4398,2175436.0
2020-06-09 09:30:00,188.02,188.87,187.76,187.89,1599053.0,180.1237,180.938,179.8746,179.9991,1599053.0
2020-06-09 09:40:00,187.89,188.67,187.66,188.29,915051.0,179.9991,180.7464,179.7788,180.3823,915051.0
2020-06-09 09:50:00,188.3,188.46,187.61,187.72,737795.0,180.3919,180.5452,179.7309,179.8363,737795.0
2020-06-09 10:00:00,187.72,188.19,187.26,187.93,779175.0,179.8363,180.2865,179.3956,180.0375,779175.0
2020-06-09 10:10:00,187.93,188.12,187.68,188.07,594747.0,180.0375,180.2195,179.798,180.1716,594747.0
2020-06-09 10:20:00,188.08,188.35,187.93,188.21,492947.0,180.1812,180.4398,180.0375,180.3057,492947.0
2020-06-09 10:30:00,188.23,188.65,188.12,188.51,524509.0,180.3249,180.7272,180.2195,180.5931,524509.0
2020-06-09 10:40:00,188.51,189.49,188.51,189.18,1080134.0,180.5931,181.5319,180.5931,181.235,1080134.0
2020-06-09 10:50:00,189.17,189.62,188.94,189.58,702694.0,181.2254,181.6565,181.005,181.6182,702694.0
2020-06-09 11:00:00,189.56,189.71,189.19,189.37,725006.0,181.599,181.7427,181.2445,181.417,725006.0
2020-06-09 11:10:00,189.38,189.41,188.81,189.14,463757.0,181.4266,181.4553,180.8805,181.1966,463757.0
2020-06-09 11:20:00,189.13,189.3,189.03,189.22,523866.0,181.1871,181.3499,181.0913,181.2733,523866.0
2020-06-09 11:30:00,189.23,189.33,188.55,188.61,617063.0,181.2829,181.3787,180.6314,180.6889,617063.0
2020-06-09 11:40:00,188.61,188.95,188.57,188.7,382171.0,180.6889,181.0146,180.6506,180.7751,382171.0
2020-06-09 11:50:00,188.71,188.99,188.65,188.72,336687.0,180.7847,181.0529,180.7272,180.7943,336687.0
2020-06-09 12:00:00,188.72,189.07,188.72,189.03,345533.0,180.7943,181.1296,180.7943,181.0913,345533.0
2020-06-09 12:10:00,189.03,189.21,188.9,189.05,448316.0,181.0913,181.2637,180.9667,181.1104,448316.0
2020-06-09 12:20:00,189.06,189.25,189.04,189.17,257936.0,181.12,181.302,181.1008,181.2254,257936.0
2020-06-09 12:30:00,189.16,189.33,188.95,189.25,328722.0,181.2158,181.3787,181.0146,181.302,328722.0
2020-06-09 12:40:00,189.24,189.35,189.1,189.34,310624.0,181.2924,181.3978,181.1583,181.3882,310624.0
2020-06-09 12:50:00,189.34,189.61,189.32,189.44,507110.0,181.3882,181.6469,181.3691,181.484,507110.0
2020-06-09 13:00:00,189.44,189.57,189.31,189.55,259915.0,181.484,181.6086,181.3595,181.5894,259915.0
2020-06-09 13:10:00,189.54,189.55,189.25,189.36,301477.0,181.5798,181.5894,181.302,181.4074,301477.0
2020-06-09 13:20:00,189.35,189.88,189.34,189.86,428648.0,181.3978,181.9056,181.3882,181.8864,428648.0
2020-06-09 13:30:00,189.85,190.2,189.82,189.93,903796.0,181.8768,182.2121,181.8481,181.9535,903796.0
2020-06-09 13:40:00,189.93,190.12,189.81,189.93,384669.0,181.9535,182.1355,181.8385,181.9535,384669.0
2020-06-09 13:50:00,189.92,190.41,189.88,190.39,416588.0,181.9439,182.4133,181.9056,182.3941,416588.0
2020-06-09 14:00:00,190.39,190.58,190.11,190.35,781297.0,182.3941,182.5762,182.1259,182.3558,781297.0
2020-06-09 14:10:00,190.36,190.7,190.19,190.29,468702.0,182.3654,182.6911,182.2025,182.2983,468702.0
2020-06-09 14:20:00,190.28,190.29,189.81,190.04,612330.0,182.2888,182.2983,181.8385,182.0588,612330.0
2020-06-09 14:30:00,190.04,190.25,189.78,189.99,377404.0,182.0588,182.26,181.8098,182.0109,377404.0
2020-06-09 14:40:00,189.97,190.06,189.73,190.01,303609.0,181.9918,182.078,181.7619,182.0301,303609.0
2020-06-09 14:50:00,190.03,190.24,189.95,190.23,256641.0,182.0493,182.2504,181.9726,182.2409,256641.0
2020-06-09 15:00:00,190.24,190.27,190.0,190.24,313397.0,182.2504,182.2792,182.0205,182.2504,313397.0
2020-06-09 15:10:00,190.23,190.46,190.14,190.37,469660.0,182.2409,182.4612,182.1546,182.375,469660.0
2020-06-09 15:20:00,190.38,190.46,190.07,190.26,456478.0,182.3846,182.4612,182.0876,182.2696,456478.0
2020-06-09 15:30:00,190.26,190.39,189.89,190.21,557399.0,182.2696,182.3941,181.9151,182.2217,557399.0
2020-06-09 15:40:00,190.21,190.47,189.77,189.9,681591.0,182.2217,182.4708,181.8002,181.9247,681591.0
2020-06-09 15:50:00,189.89,190.11,189.41,189.78,1526269.0,181.9151,182.1259,181.4553,181.8098,1526269.0
2020-06-10 09:30:00,191.1,192.11,191.01,192.09,1824240.0,183.0743,184.0419,182.9881,184.0227,1824240.0
2020-06-10 09:40:00,192.09,192.8,191.71,192.14,1366104.0,184.0227,184.7029,183.6587,184.0706,1366104.0
2020-06-10 09:50:00,192.15,192.74,192.09,192.73,951279.0,184.0802,184.6454,184.0227,184.6359,951279.0
2020-06-10 10:00:00,192.73,193.58,192.7,193.55,1121419.0,184.6359,185.4502,184.6071,185.4214,1121419.0
2020-06-10 10:10:00,193.56,193.65,192.48,192.52,1121600.0,185.431,185.5172,184.3964,184.4347,1121600.0
2020-06-10 10:20:00,192.52,193.21,192.21,192.9,1022698.0,184.4347,185.0957,184.1377,184.7987,1022698.0
2020-06-10 10:30:00,192.91,193.87,192.71,193.82,742846.0,184.8083,185.728,184.6167,185.6801,742846.0
2020-06-10 10:40:00,193.82,193.97,193.6,193.87,531337.0,185.6801,185.8238,185.4693,185.728,531337.0
2020-06-10 10:50:00,193.88,193.94,192.92,193.43,762488.0,185.7376,185.7951,184.8179,185.3065,762488.0
2020-06-10 11:00:00,193.43,193.73,193.31,193.47,459235.0,185.3065,185.5939,185.1915,185.3448,459235.0
2020-06-10 11:10:00,193.46,193.95,193.46,193.91,515495.0,185.3352,185.8046,185.3352,185.7663,515495.0
2020-06-10 11:20:00,193.92,193.97,193.55,193.65,377474.0,185.7759,185.8238,185.4214,185.5172,377474.0
2020-06-10 11:30:00,193.65,193.72,193.1,193.61,420266.0,185.5172,185.5843,184.9903,185.4789,420266.0
2020-06-10 11:40:00,193.59,193.74,193.23,193.25,321192.0,185.4598,185.6035,185.1149,185.134,321192.0
2020-06-10 11:50:00,193.25,193.58,192.98,193.06,352446.0,185.134,185.4502,184.8754,184.952,352446.0
2020-06-10 12:00:00,193.08,193.49,192.81,193.03,486474.0,184.9712,185.3639,184.7125,184.9233,486474.0
2020-06-10 12:10:00,193.04,193.81,193.03,193.72,397460.0,184.9328,185.6705,184.9233,185.5843,397460.0
2020-06-10 12:20:00,193.73,194.42,193.72,194.36,823714.0,185.5939,186.2549,185.5843,186.1974,823714.0
2020-06-10 12:30:00,194.36,194.58,194.08,194.56,541502.0,186.1974,186.4082,185.9292,186.389,541502.0
2020-06-10 12:40:00,194.57,195.27,194.51,195.08,1033818.0,186.3986,187.0692,186.3411,186.8872,1033818.0
2020-06-10 12:50:00,195.08,195.23,194.97,194.99,560780.0,186.8872,187.0309,186.7818,186.801,560780.0
2020-06-10 13:00:00,195.0,196.28,194.89,196.11,1201138.0,186.8105,188.0368,186.7052,187.8739,1201138.0
2020-06-10 13:10:00,196.1,196.16,195.86,195.93,845428.0,187.8643,187.9218,187.6344,187.7015,845428.0
2020-06-10 13:20:00,195.94,196.11,195.87,195.91,573706.0,187.7111,187.8739,187.644,187.6823,573706.0
2020-06-10 13:30:00,195.9,196.38,195.9,196.0,628408.0,187.6727,188.1326,187.6727,187.7685,628408.0
2020-06-10 13:40:00,195.98,196.11,195.43,195.73,752893.0,187.7494,187.8739,187.2225,187.5099,752893.0
2020-06-10 13:50:00,195.72,195.85,195.51,195.63,636124.0,187.5003,187.6248,187.2991,187.4141,636124.0
2020-06-10 14:00:00,195.65,197.18,194.75,196.34,1692599.0,187.4332,188.899,186.571,188.0943,1692599.0
2020-06-10 14:10:00,196.35,197.91,196.35,197.73,1074483.0,188.1038,189.5983,188.1038,189.4259,1074483.0
2020-06-10 14:20:00,197.72,197.97,197.31,197.89,924152.0,189.4163,189.6558,189.0235,189.5792,924152.0
2020-06-10 14:30:00,197.88,197.97,197.25,197.27,882083.0,189.5696,189.6558,188.966,188.9852,882083.0
2020-06-10 14:40:00,197.27,197.85,196.53,197.14,1200979.0,188.9852,189.5408,188.2763,188.8607,1200979.0
2020-06-10 14:50:00,197.11,197.46,196.24,196.99,950917.0,188.8319,189.1672,187.9985,188.717,950917.0
2020-06-10 15:00:00,196.99,197.57,196.22,197.46,1008333.0,188.717,189.2726,187.9793,189.1672,1008333.0
2020-06-10 15:10:00,197.48,197.85,197.21,197.76,743960.0,189.1864,189.5408,188.9277,189.4546,743960.0
2020-06-10 15:20:00,197.75,198.51,197.46,198.36,859948.0,189.445,190.1731,189.1672,190.0294,859948.0
2020-06-10 15:30:00,198.36,198.52,197.92,198.42,1121198.0,190.0294,190.1827,189.6079,190.0869,1121198.0
2020-06-10 15:40:00,198.42,198.46,197.21,197.41,1188227.0,190.0869,190.1252,188.9277,189.1193,1188227.0
2020-06-10 15:50:00,197.41,197.54,196.5,196.84,1922159.0,189.1193,189.2439,188.2475,188.5733,1922159.0
2020-06-11 09:30:00,193.26,193.89,192.02,192.59,3179835.0,185.1436,185.7472,183.9557,184.5017,3179835.0
2020-06-11 09:40:00,192.58,193.7,192.32,193.55,1311776.0,184.4922,185.5651,184.2431,185.4214,1311776.0
2020-06-11 09:50:00,193.52,195.02,193.46,194.93,1292445.0,185.3927,186.8297,185.3352,186.7435,1292445.0
2020-06-11 10:00:00,194.94,195.54,194.51,194.86,1222448.0,186.7531,187.3279,186.3411,186.6764,1222448.0
2020-06-11 10:10:00,194.85,195.76,194.81,195.17,1001375.0,186.6668,187.5386,186.6285,186.9734,1001375.0
2020-06-11 10:20:00,195.19,195.5,194.3,194.38,810150.0,186.9926,187.2895,186.1399,186.2166,810150.0
2020-06-11 10:30:00,194.37,195.46,194.32,195.2,656834.0,186.207,187.2512,186.1591,187.0021,656834.0
2020-06-11 10:40:00,195.2,195.27,194.25,194.28,656097.0,187.0021,187.0692,186.092,186.1208,656097.0
2020-06-11 10:50:00,194.28,194.29,193.05,193.28,1043345.0,186.1208,186.1304,184.9424,185.1628,1043345.0
2020-06-11 11:00:00,193.28,193.86,192.92,193.55,1198469.0,185.1628,185.7184,184.8179,185.4214,1198469.0
2020-06-11 11:10:00,193.56,193.73,193.11,193.36,700127.0,185.431,185.5939,184.9999,185.2394,700127.0
2020-06-11 11:20:00,193.34,193.78,192.88,193.02,559013.0,185.2202,185.6418,184.7796,184.9137,559013.0
2020-06-11 11:30:00,193.02,193.27,192.8,193.0,644055.0,184.9137,185.1532,184.7029,184.8945,644055.0
2020-06-11 11:40:00,193.02,193.09,192.15,192.24,869537.0,184.9137,184.9807,184.0802,184.1664,869537.0
2020-06-11 11:50:00,192.25,192.73,192.11,192.66,611013.0,184.176,184.6359,184.0419,184.5688,611013.0
2020-06-11 12:00:00,192.64,192.72,191.58,191.64,948167.0,184.5496,184.6263,183.5342,183.5916,948167.0
2020-06-11 12:10:00,191.66,191.87,190.3,190.38,827930.0,183.6108,183.812,182.3079,182.3846,827930.0
2020-06-11 12:20:00,190.38,190.87,189.43,189.82,1091607.0,182.3846,182.854,181.4745,181.8481,1091607.0
2020-06-11 12:30:00,189.8,190.57,189.77,190.1,574035.0,181.8289,182.5666,181.8002,182.1163,574035.0
2020-06-11 12:40:00,190.11,190.34,188.34,188.59,1009256.0,182.1259,182.3462,180.4302,180.6697,1009256.0
2020-06-11 12:50:00,188.6,188.98,188.2,188.61,964155.0,180.6793,181.0434,180.2961,180.6889,964155.0
2020-06-11 13:00:00,188.62,189.43,188.4,189.28,726806.0,180.6985,181.4745,180.4877,181.3308,726806.0
2020-06-11 13:10:00,189.24,190.16,188.88,189.95,852031.0,181.2924,182.1738,180.9476,181.9726,852031.0
2020-06-11 13:20:00,189.95,190.63,189.78,189.91,789006.0,181.9726,182.6241,181.8098,181.9343,789006.0
2020-06-11 13:30:00,189.91,190.26,189.31,189.4,478691.0,181.9343,182.2696,181.3595,181.4457,478691.0
2020-06-11 13:40:00,189.4,189.55,188.97,189.24,497275.0,181.4457,181.5894,181.0338,181.2924,497275.0
2020-06-11 13:50:00,189.24,189.89,189.1,189.6,453208.0,181.2924,181.9151,181.1583,181.6373,453208.0
2020-06-11 14:00:00,189.61,189.62,188.94,189.18,829180.0,181.6469,181.6565,181.005,181.235,829180.0
2020-06-11 14:10:00,189.15,189.36,188.43,188.57,565997.0,181.2062,181.4074,180.5165,180.6506,565997.0
2020-06-11 14:20:00,188.53,189.35,188.45,188.95,530695.0,180.6123,181.3978,180.5356,181.0146,530695.0
2020-06-11 14:30:00,188.94,189.12,188.05,188.22,719968.0,181.005,181.1775,180.1524,180.3153,719968.0
2020-06-11 14:40:00,188.23,188.54,187.78,187.99,828559.0,180.3249,180.6218,179.8938,180.0949,828559.0
2020-06-11 14:50:00,188.0,188.24,187.54,188.13,812023.0,180.1045,180.3344,179.6638,180.2291,812023.0
2020-06-11 15:00:00,188.13,188.86,187.57,188.57,841581.0,180.2291,180.9284,179.6926,180.6506,841581.0
2020-06-11 15:10:00,188.59,189.0,187.61,188.03,841200.0,180.6697,181.0625,179.7309,180.1333,841200.0
2020-06-11 15:20:00,188.04,188.06,186.79,187.23,1082600.0,180.1428,180.162,178.9453,179.3669,1082600.0
2020-06-11 15:30:00,187.25,187.84,186.84,187.22,1166555.0,179.386,179.9512,178.9932,179.3573,1166555.0
2020-06-11 15:40:00,187.2,188.42,187.02,187.11,1318608.0,179.3381,180.5069,179.1657,179.2519,1318608.0
2020-06-11 15:50:00,187.03,187.64,186.07,186.23,3784156.0,179.1753,179.7596,178.2556,178.4089,3784156.0
2020-06-12 09:30:00,190.5,191.32,189.86,190.8,2462498.0,182.4995,183.2851,181.8864,182.7869,2462498.0
2020-06-12 09:40:00,190.81,191.72,190.61,190.87,1387898.0,182.7965,183.6683,182.6049,182.854,1387898.0
2020-06-12 09:50:00,190.86,191.43,190.83,190.93,703867.0,182.8444,183.3905,182.8157,182.9115,703867.0
2020-06-12 10:00:00,190.94,191.27,190.56,190.81,796028.0,182.921,183.2372,182.557,182.7965,796028.0
2020-06-12 10:10:00,190.84,190.85,189.82,189.89,683105.0,182.8252,182.8348,181.8481,181.9151,683105.0
2020-06-12 10:20:00,189.89,190.97,189.89,190.07,619673.0,181.9151,182.9498,181.9151,182.0876,619673.0
2020-06-12 10:30:00,190.07,190.48,189.56,189.68,631461.0,182.0876,182.4804,181.599,181.714,631461.0
2020-06-12 10:40:00,189.69,190.38,189.58,189.71,794584.0,181.7235,182.3846,181.6182,181.7427,794584.0
2020-06-12 10:50:00,189.74,189.74,187.96,188.06,903563.0,181.7714,181.7714,180.0662,180.162,903563.0
2020-06-12 11:00:00,188.04,188.44,187.0,188.32,975286.0,180.1428,180.526,179.1465,180.4111,975286.0
2020-06-12 11:10:00,188.32,188.5,187.0,187.06,890576.0,180.4111,180.5835,179.1465,179.204,890576.0
2020-06-12 11:20:00,187.07,188.3,187.0,188.08,818738.0,179.2136,180.3919,179.1465,180.1812,818738.0
2020-06-12 11:30:00,188.1,189.54,187.75,189.3,912805.0,180.2003,181.5798,179.865,181.3499,912805.0
2020-06-12 11:40:00,189.3,189.73,188.77,189.63,625085.0,181.3499,181.7619,180.8422,181.6661,625085.0
2020-06-12 11:50:00,189.6,189.98,189.01,189.83,576998.0,181.6373,182.0014,181.0721,181.8577,576998.0
2020-06-12 12:00:00,189.84,190.19,189.54,189.8,689798.0,181.8672,182.2025,181.5798,181.8289,689798.0
2020-06-12 12:10:00,189.83,189.89,189.2,189.69,502522.0,181.8577,181.9151,181.2541,181.7235,502522.0
2020-06-12 12:20:00,189.68,189.68,188.44,189.0,584441.0,181.714,181.714,180.526,181.0625,584441.0
2020-06-12 12:30:00,188.98,189.0,188.06,188.22,510073.0,181.0434,181.0625,180.162,180.3153,510073.0
2020-06-12 12:40:00,188.25,188.78,188.07,188.08,558013.0,180.344,180.8518,180.1716,180.1812,558013.0
2020-06-12 12:50:00,188.12,189.05,188.12,188.94,464347.0,180.2195,181.1104,180.2195,181.005,464347.0
2020-06-12 13:00:00,188.95,189.05,187.56,187.91,467408.0,181.0146,181.1104,179.683,180.0183,467408.0
2020-06-12 13:10:00,187.91,187.91,187.28,187.4,467509.0,180.0183,180.0183,179.4148,179.5297,467509.0
2020-06-12 13:20:00,187.4,187.81,187.0,187.14,587332.0,179.5297,179.9225,179.1465,179.2806,587332.0
2020-06-12 13:30:00,187.13,187.39,186.11,186.34,761550.0,179.2711,179.5201,178.2939,178.5142,761550.0
2020-06-12 13:40:00,186.34,186.93,185.32,185.44,827341.0,178.5142,179.0795,177.5371,177.652,827341.0
2020-06-12 13:50:00,185.43,186.34,185.25,185.31,822822.0,177.6424,178.5142,177.47,177.5275,822822.0
2020-06-12 14:00:00,185.32,186.59,185.18,185.6,784398.0,177.5371,178.7537,177.4029,177.8053,784398.0
2020-06-12 14:10:00,185.62,186.82,185.61,185.94,738303.0,177.8245,178.9741,177.8149,178.131,738303.0
2020-06-12 14:20:00,185.93,186.57,185.83,186.49,502151.0,178.1214,178.7346,178.0256,178.6579,502151.0
2020-06-12 14:30:00,186.52,187.55,186.38,186.62,750533.0,178.6867,179.6734,178.5526,178.7825,750533.0
2020-06-12 14:40:00,186.61,187.12,186.13,186.67,507811.0,178.7729,179.2615,178.313,178.8304,507811.0
2020-06-12 14:50:00,186.67,187.19,186.32,187.1,443528.0,178.8304,179.3285,178.4951,179.2423,443528.0
2020-06-12 15:00:00,187.12,188.09,187.12,187.42,747882.0,179.2615,180.1907,179.2615,179.5489,747882.0
2020-06-12 15:10:00,187.41,187.94,187.01,187.45,589682.0,179.5393,180.047,179.1561,179.5776,589682.0
2020-06-12 15:20:00,187.46,187.59,186.24,186.58,551605.0,179.5872,179.7117,178.4184,178.7442,551605.0
2020-06-12 15:30:00,186.58,187.29,186.15,187.04,571341.0,178.7442,179.4243,178.3322,179.1848,571341.0
2020-06-12 15:40:00,187.04,188.04,186.77,187.98,930535.0,179.1848,180.1428,178.9262,180.0854,930535.0
2020-06-12 15:50:00,187.95,188.85,187.38,187.72,2299972.0,180.0566,180.9188,179.5106,179.8363,2299972.0
2020-06-15 09:30:00,184.65,186.47,184.01,186.13,2134161.0,176.8952,178.6388,176.2821,178.313,2134161.0
2020-06-15 09:40:00,186.11,186.45,185.45,185.61,935249.0,178.2939,178.6196,177.6616,177.8149,935249.0
2020-06-15 09:50:00,185.62,187.21,185.39,187.16,828622.0,177.8245,179.3477,177.6041,179.2998,828622.0
2020-06-15 10:00:00,187.13,187.8,186.74,187.7,814989.0,179.2711,179.9129,178.8974,179.8171,814989.0
2020-06-15 10:10:00,187.71,187.86,187.11,187.77,581127.0,179.8267,179.9704,179.2519,179.8842,581127.0
2020-06-15 10:20:00,187.75,187.89,187.21,187.24,625281.0,179.865,179.9991,179.3477,179.3764,625281.0
2020-06-15 10:30:00,187.23,187.48,186.67,186.7,559481.0,179.3669,179.6064,178.8304,178.8591,559481.0
2020-06-15 10:40:00,186.7,187.41,186.37,187.02,586048.0,178.8591,179.5393,178.543,179.1657,586048.0
2020-06-15 10:50:00,187.03,187.47,186.49,186.66,474081.0,179.1753,179.5968,178.6579,178.8208,474081.0
2020-06-15 11:00:00,186.68,187.49,186.44,187.25,461353.0,178.84,179.6159,178.61,179.386,461353.0
2020-06-15 11:10:00,187.27,187.38,186.65,186.91,432730.0,179.4052,179.5106,178.8112,179.0603,432730.0
2020-06-15 11:20:00,186.89,187.61,186.78,187.18,371631.0,179.0411,179.7309,178.9358,179.319,371631.0
2020-06-15 11:30:00,187.12,187.55,186.79,187.38,336076.0,179.2615,179.6734,178.9453,179.5106,336076.0
2020-06-15 11:40:00,187.4,187.57,186.98,187.16,455580.0,179.5297,179.6926,179.1274,179.2998,455580.0
2020-06-15 11:50:00,187.14,187.45,186.8,187.21,385046.0,179.2806,179.5776,178.9549,179.3477,385046.0
2020-06-15 12:00:00,187.2,187.89,187.08,187.83,405785.0,179.3381,179.9991,179.2232,179.9417,405785.0
2020-06-15 12:10:00,187.83,187.93,187.49,187.79,392914.0,179.9417,180.0375,179.6159,179.9033,392914.0
2020-06-15 12:20:00,187.8,187.82,187.53,187.6,318219.0,179.9129,179.9321,179.6543,179.7213,318219.0
2020-06-15 12:30:00,187.6,187.6,187.24,187.45,298362.0,179.7213,179.7213,179.3764,179.5776,298362.0
2020-06-15 12:40:00,187.46,187.97,187.32,187.73,324237.0,179.5872,180.0758,179.4531,179.8459,324237.0
2020-06-15 12:50:00,187.73,187.82,187.49,187.8,313019.0,179.8459,179.9321,179.6159,179.9129,313019.0
2020-06-15 13:00:00,187.84,187.9,187.62,187.86,234885.0,179.9512,180.0087,179.7405,179.9704,234885.0
2020-06-15 13:10:00,187.86,188.45,187.85,188.21,495939.0,179.9704,180.5356,179.9608,180.3057,495939.0
2020-06-15 13:20:00,188.22,188.36,188.01,188.18,298866.0,180.3153,180.4494,180.1141,180.277,298866.0
2020-06-15 13:30:00,188.17,188.71,188.07,188.62,395525.0,180.2674,180.7847,180.1716,180.6985,395525.0
2020-06-15 13:40:00,188.62,188.74,188.18,188.35,255575.0,180.6985,180.8134,180.277,180.4398,255575.0
2020-06-15 13:50:00,188.35,188.66,188.35,188.53,255509.0,180.4398,180.7368,180.4398,180.6123,255509.0
2020-06-15 14:00:00,188.55,189.95,188.55,189.62,1056317.0,180.6314,181.9726,180.6314,181.6565,1056317.0
2020-06-15 14:10:00,189.6,190.65,189.59,190.56,852518.0,181.6373,182.6432,181.6277,182.557,852518.0
2020-06-15 14:20:00,190.56,190.77,190.35,190.58,505781.0,182.557,182.7582,182.3558,182.5762,505781.0
2020-06-15 14:30:00,190.59,190.82,189.85,190.22,604323.0,182.5857,182.8061,181.8768,182.2313,604323.0
2020-06-15 14:40:00,190.22,190.61,190.11,190.33,558124.0,182.2313,182.6049,182.1259,182.3367,558124.0
2020-06-15 14:50:00,190.33,190.47,189.88,190.08,491795.0,182.3367,182.4708,181.9056,182.0972,491795.0
2020-06-15 15:00:00,190.09,190.43,189.8,190.11,471381.0,182.1067,182.4325,181.8289,182.1259,471381.0
2020-06-15 15:10:00,190.1,190.29,189.82,189.91,360250.0,182.1163,182.2983,181.8481,181.9343,360250.0
2020-06-15 15:20:00,189.9,189.96,189.15,189.25,617398.0,181.9247,181.9822,181.2062,181.302,617398.0
2020-06-15 15:30:00,189.23,189.43,188.62,188.95,747059.0,181.2829,181.4745,180.6985,181.0146,747059.0
2020-06-15 15:40:00,188.96,189.28,188.7,189.03,892839.0,181.0242,181.3308,180.7751,181.0913,892839.0
2020-06-15 15:50:00,189.02,190.31,188.37,189.09,2569464.0,181.0817,182.3175,180.459,181.1487,2569464.0
2020-06-16 09:30:00,192.9,193.41,192.28,192.69,2066651.0,184.7987,185.2873,184.2048,184.5975,2066651.0
2020-06-16 09:40:00,192.7,194.49,192.54,193.93,1432310.0,184.6071,186.322,184.4538,185.7855,1432310.0
2020-06-16 09:50:00,193.94,194.33,193.24,193.86,1074915.0,185.7951,186.1687,185.1244,185.7184,1074915.0
2020-06-16 10:00:00,193.88,194.5,193.7,194.23,882624.0,185.7376,186.3315,185.5651,186.0729,882624.0
2020-06-16 10:10:00,194.23,195.06,194.2,194.76,975119.0,186.0729,186.868,186.0441,186.5806,975119.0
2020-06-16 10:20:00,194.75,195.39,194.12,195.04,1013304.0,186.571,187.1842,185.9675,186.8489,1013304.0
2020-06-16 10:30:00,195.04,195.58,194.51,195.1,1079440.0,186.8489,187.3662,186.3411,186.9063,1079440.0
2020-06-16 10:40:00,195.11,195.14,193.66,194.34,1058586.0,186.9159,186.9447,185.5268,186.1783,1058586.0
2020-06-16 10:50:00,194.36,194.37,192.11,192.28,1335753.0,186.1974,186.207,184.0419,184.2048,1335753.0
2020-06-16 11:00:00,192.3,194.02,191.46,194.0,1533055.0,184.2239,185.8717,183.4192,185.8525,1533055.0
2020-06-16 11:10:00,194.0,194.4,193.38,193.53,1084935.0,185.8525,186.2357,185.2586,185.4023,1084935.0
2020-06-16 11:20:00,193.53,194.22,193.43,193.88,598930.0,185.4023,186.0633,185.3065,185.7376,598930.0
2020-06-16 11:30:00,193.85,194.43,193.18,193.62,684117.0,185.7088,186.2645,185.067,185.4885,684117.0
2020-06-16 11:40:00,193.61,194.57,193.49,194.25,648054.0,185.4789,186.3986,185.3639,186.092,648054.0
2020-06-16 11:50:00,194.25,194.59,193.5,193.88,527727.0,186.092,186.4178,185.3735,185.7376,527727.0
2020-06-16 12:00:00,193.9,194.13,193.03,193.25,558663.0,185.7567,185.9771,184.9233,185.134,558663.0
2020-06-16 12:10:00,193.27,193.53,192.82,193.08,534580.0,185.1532,185.4023,184.7221,184.9712,534580.0
2020-06-16 12:20:00,193.09,193.48,192.9,193.41,437766.0,184.9807,185.3544,184.7987,185.2873,437766.0
2020-06-16 12:30:00,193.39,194.12,193.37,194.04,691133.0,185.2681,185.9675,185.249,185.8909,691133.0
2020-06-16 12:40:00,194.05,194.1,193.75,193.82,489151.0,185.9004,185.9483,185.613,185.6801,489151.0
2020-06-16 12:50:00,193.84,194.04,193.72,193.89,364712.0,185.6993,185.8909,185.5843,185.7472,364712.0
2020-06-16 13:00:00,193.89,194.11,193.62,193.96,496291.0,185.7472,185.9579,185.4885,185.8142,496291.0
2020-06-16 13:10:00,193.94,194.11,193.67,194.0,449819.0,185.7951,185.9579,185.5364,185.8525,449819.0
2020-06-16 13:20:00,193.99,194.02,193.69,193.71,307308.0,185.843,185.8717,185.5556,185.5747,307308.0
2020-06-16 13:30:00,193.7,193.79,193.34,193.38,369116.0,185.5651,185.6514,185.2202,185.2586,369116.0
2020-06-16 13:40:00,193.39,193.77,193.37,193.54,347754.0,185.2681,185.6322,185.249,185.4119,347754.0
2020-06-16 13:50:00,193.55,193.71,192.93,193.2,427610.0,185.4214,185.5747,184.8275,185.0861,427610.0
2020-06-16 14:00:00,193.2,193.46,193.15,193.24,525830.0,185.0861,185.3352,185.0382,185.1244,525830.0
2020-06-16 14:10:00,193.25,193.63,193.19,193.33,765683.0,185.134,185.4981,185.0765,185.2107,765683.0
2020-06-16 14:20:00,193.35,193.49,192.22,192.92,896626.0,185.2298,185.3639,184.1473,184.8179,896626.0
2020-06-16 14:30:00,192.93,193.5,192.84,193.0,552964.0,184.8275,185.3735,184.7412,184.8945,552964.0
2020-06-16 14:40:00,193.0,193.16,192.63,193.0,362342.0,184.8945,185.0478,184.5401,184.8945,362342.0
2020-06-16 14:50:00,193.0,193.17,192.69,192.98,322809.0,184.8945,185.0574,184.5975,184.8754,322809.0
2020-06-16 15:00:00,192.96,193.2,192.09,192.23,552637.0,184.8562,185.0861,184.0227,184.1569,552637.0
2020-06-16 15:10:00,192.23,192.49,191.5,191.73,696882.0,184.1569,184.4059,183.4575,183.6779,696882.0
2020-06-16 15:20:00,191.73,192.68,191.66,192.4,784942.0,183.6779,184.588,183.6108,184.3197,784942.0
2020-06-16 15:30:00,192.4,193.14,192.11,192.76,816767.0,184.3197,185.0286,184.0419,184.6646,816767.0
2020-06-16 15:40:00,192.75,192.94,192.1,192.48,788284.0,184.655,184.837,184.0323,184.3964,788284.0
2020-06-16 15:50:00,192.5,193.93,192.5,193.67,2633832.0,184.4155,185.7855,184.4155,185.5364,2633832.0
2020-06-17 09:30:00,195.09,195.62,194.34,195.18,1678633.0,186.8968,187.4045,186.1783,186.983,1678633.0
2020-06-17 09:40:00,195.15,195.59,194.9,195.35,786323.0,186.9542,187.3758,186.7147,187.1458,786323.0
2020-06-17 09:50:00,195.35,195.35,194.47,194.67,787200.0,187.1458,187.1458,186.3028,186.4944,787200.0
2020-06-17 10:00:00,194.69,194.83,194.1,194.62,723208.0,186.5136,186.6477,185.9483,186.4465,723208.0
2020-06-17 10:10:00,194.62,194.9,193.69,193.91,948292.0,186.4465,186.7147,185.5556,185.7663,948292.0
2020-06-17 10:20:00,193.9,194.42,193.72,194.21,566102.0,185.7567,186.2549,185.5843,186.0537,566102.0
2020-06-17 10:30:00,194.24,194.72,193.95,194.52,426044.0,186.0825,186.5423,185.8046,186.3507,426044.0
2020-06-17 10:40:00,194.52,194.91,194.36,194.66,375608.0,186.3507,186.7243,186.1974,186.4848,375608.0
2020-06-17 10:50:00,194.65,195.15,194.54,195.01,440791.0,186.4752,186.9542,186.3699,186.8201,440791.0
2020-06-17 11:00:00,195.01,195.29,194.86,195.27,387126.0,186.8201,187.0884,186.6764,187.0692,387126.0
2020-06-17 11:10:00,195.29,195.52,195.16,195.4,610046.0,187.0884,187.3087,186.9638,187.1937,610046.0
2020-06-17 11:20:00,195.39,195.47,194.84,195.16,436146.0,187.1842,187.2608,186.6573,186.9638,436146.0
2020-06-17 11:30:00,195.14,195.46,195.03,195.28,286029.0,186.9447,187.2512,186.8393,187.0788,286029.0
2020-06-17 11:40:00,195.28,195.33,194.89,194.91,277913.0,187.0788,187.1267,186.7052,186.7243,277913.0
2020-06-17 11:50:00,194.91,195.34,194.88,195.28,243894.0,186.7243,187.1363,186.6956,187.0788,243894.0
2020-06-17 12:00:00,195.3,195.39,195.11,195.2,254767.0,187.0979,187.1842,186.9159,187.0021,254767.0
2020-06-17 12:10:00,195.21,195.25,194.96,195.09,269757.0,187.0117,187.05,186.7722,186.8968,269757.0
2020-06-17 12:20:00,195.1,195.3,194.96,195.29,321423.0,186.9063,187.0979,186.7722,187.0884,321423.0
2020-06-17 12:30:00,195.28,195.78,195.25,195.63,505758.0,187.0788,187.5578,187.05,187.4141,505758.0
2020-06-17 12:40:00,195.63,195.89,195.58,195.82,347535.0,187.4141,187.6632,187.3662,187.5961,347535.0
2020-06-17 12:50:00,195.82,195.93,195.61,195.82,242999.0,187.5961,187.7015,187.3949,187.5961,242999.0
2020-06-17 13:00:00,195.81,196.2,195.81,196.19,537048.0,187.5865,187.9601,187.5865,187.9506,537048.0
2020-06-17 13:10:00,196.18,196.2,195.9,195.96,323114.0,187.941,187.9601,187.6727,187.7302,323114.0
2020-06-17 13:20:00,195.96,196.29,195.85,196.26,291089.0,187.7302,188.0464,187.6248,188.0176,291089.0
2020-06-17 13:30:00,196.26,196.32,196.1,196.22,292705.0,188.0176,188.0751,187.8643,187.9793,292705.0
2020-06-17 13:40:00,196.2,196.26,196.02,196.21,284830.0,187.9601,188.0176,187.7877,187.9697,284830.0
2020-06-17 13:50:00,196.21,196.25,195.55,195.55,329533.0,187.9697,188.008,187.3374,187.3374,329533.0
2020-06-17 14:00:00,195.55,195.87,195.46,195.81,325289.0,187.3374,187.644,187.2512,187.5865,325289.0
2020-06-17 14:10:00,195.82,195.98,195.63,195.71,264733.0,187.5961,187.7494,187.4141,187.4907,264733.0
2020-06-17 14:20:00,195.71,195.96,195.51,195.95,312727.0,187.4907,187.7302,187.2991,187.7206,312727.0
2020-06-17 14:30:00,195.94,196.02,195.77,195.95,269191.0,187.7111,187.7877,187.5482,187.7206,269191.0
2020-06-17 14:40:00,195.93,196.16,195.56,195.57,381903.0,187.7015,187.9218,187.347,187.3566,381903.0
2020-06-17 14:50:00,195.57,195.85,195.16,195.18,410716.0,187.3566,187.6248,186.9638,186.983,410716.0
2020-06-17 15:00:00,195.15,195.29,194.91,195.02,487888.0,186.9542,187.0884,186.7243,186.8297,487888.0
2020-06-17 15:10:00,195.03,195.15,194.65,194.68,428518.0,186.8393,186.9542,186.4752,186.504,428518.0
2020-06-17 15:20:00,194.68,194.68,194.09,194.4,542811.0,186.504,186.504,185.9388,186.2357,542811.0
2020-06-17 15:30:00,194.42,194.87,194.1,194.82,566246.0,186.2549,186.686,185.9483,186.6381,566246.0
2020-06-17 15:40:00,194.81,194.91,194.12,194.12,616069.0,186.6285,186.7243,185.9675,185.9675,616069.0
2020-06-17 15:50:00,194.11,194.88,193.8,194.2,1336929.0,185.9579,186.6956,185.6609,186.0441,1336929.0
2020-06-18 09:30:00,194.18,195.4,194.0,195.02,1179393.0,186.025,187.1937,185.8525,186.8297,1179393.0
2020-06-18 09:40:00,195.03,195.8,195.02,195.8,804251.0,186.8393,187.5769,186.8297,187.5769,804251.0
2020-06-18 09:50:00,195.81,196.49,195.67,195.8,1003027.0,187.5865,188.238,187.4524,187.5769,1003027.0
2020-06-18 10:00:00,195.77,195.97,195.44,195.9,557219.0,187.5482,187.7398,187.2321,187.6727,557219.0
2020-06-18 10:10:00,195.91,195.94,195.29,195.39,411262.0,187.6823,187.7111,187.0884,187.1842,411262.0
2020-06-18 10:20:00,195.39,195.5,194.76,194.91,615881.0,187.1842,187.2895,186.5806,186.7243,615881.0
2020-06-18 10:30:00,194.88,195.57,194.25,195.14,784033.0,186.6956,187.3566,186.092,186.9447,784033.0
2020-06-18 10:40:00,195.15,195.43,195.06,195.25,384944.0,186.9542,187.2225,186.868,187.05,384944.0
2020-06-18 10:50:00,195.26,195.75,194.97,195.69,454436.0,187.0596,187.529,186.7818,187.4716,454436.0
2020-06-18 11:00:00,195.69,195.92,195.56,195.92,334658.0,187.4716,187.6919,187.347,187.6919,334658.0
2020-06-18 11:10:00,195.92,196.26,195.78,196.19,322972.0,187.6919,188.0176,187.5578,187.9506,322972.0
2020-06-18 11:20:00,196.2,196.28,195.84,195.95,370332.0,187.9601,188.0368,187.6153,187.7206,370332.0
2020-06-18 11:30:00,195.9,196.0,195.35,195.45,284150.0,187.6727,187.7685,187.1458,187.2416,284150.0
2020-06-18 11:40:00,195.46,195.95,195.42,195.9,297223.0,187.2512,187.7206,187.2129,187.6727,297223.0
2020-06-18 11:50:00,195.9,195.91,195.43,195.52,296619.0,187.6727,187.6823,187.2225,187.3087,296619.0
2020-06-18 12:00:00,195.51,195.62,195.23,195.45,293798.0,187.2991,187.4045,187.0309,187.2416,293798.0
2020-06-18 12:10:00,195.45,195.5,194.93,195.0,371320.0,187.2416,187.2895,186.7435,186.8105,371320.0
2020-06-18 12:20:00,195.01,195.51,194.98,195.37,279699.0,186.8201,187.2991,186.7914,187.165,279699.0
2020-06-18 12:30:00,195.39,195.54,195.3,195.36,231095.0,187.1842,187.3279,187.0979,187.1554,231095.0
2020-06-18 12:40:00,195.36,195.5,195.21,195.35,172477.0,187.1554,187.2895,187.0117,187.1458,172477.0
2020-06-18 12:50:00,195.35,195.49,195.26,195.46,224414.0,187.1458,187.28,187.0596,187.2512,224414.0
2020-06-18 13:00:00,195.46,195.67,195.22,195.37,264171.0,187.2512,187.4524,187.0213,187.165,264171.0
2020-06-18 13:10:00,195.35,195.58,195.28,195.48,193517.0,187.1458,187.3662,187.0788,187.2704,193517.0
2020-06-18 13:20:00,195.49,195.59,195.35,195.55,165931.0,187.28,187.3758,187.1458,187.3374,165931.0
2020-06-18 13:30:00,195.56,196.03,195.55,195.99,317205.0,187.347,187.7973,187.3374,187.759,317205.0
2020-06-18 13:40:00,195.99,196.02,195.86,195.88,207013.0,187.759,187.7877,187.6344,187.6536,207013.0
2020-06-18 13:50:00,195.88,195.93,195.75,195.77,162721.0,187.6536,187.7015,187.529,187.5482,162721.0
2020-06-18 14:00:00,195.79,195.87,195.24,195.33,312905.0,187.5674,187.644,187.0405,187.1267,312905.0
2020-06-18 14:10:00,195.33,195.4,195.04,195.28,382878.0,187.1267,187.1937,186.8489,187.0788,382878.0
2020-06-18 14:20:00,195.27,195.44,195.2,195.26,260909.0,187.0692,187.2321,187.0021,187.0596,260909.0
2020-06-18 14:30:00,195.24,195.65,195.08,195.46,353793.0,187.0405,187.4332,186.8872,187.2512,353793.0
2020-06-18 14:40:00,195.48,195.56,195.21,195.27,225978.0,187.2704,187.347,187.0117,187.0692,225978.0
2020-06-18 14:50:00,195.27,195.53,195.01,195.06,281961.0,187.0692,187.3183,186.8201,186.868,281961.0
2020-06-18 15:00:00,195.06,195.13,194.76,195.03,392742.0,186.868,186.9351,186.5806,186.8393,392742.0
2020-06-18 15:10:00,195.02,195.04,194.79,194.97,296830.0,186.8297,186.8489,186.6094,186.7818,296830.0
2020-06-18 15:20:00,194.97,195.25,194.88,195.22,329240.0,186.7818,187.05,186.6956,187.0213,329240.0
2020-06-18 15:30:00,195.22,195.89,195.09,195.87,607339.0,187.0213,187.6632,186.8968,187.644,607339.0
2020-06-18 15:40:00,195.88,195.9,195.56,195.61,458872.0,187.6536,187.6727,187.347,187.3949,458872.0
2020-06-18 15:50:00,195.64,196.42,195.02,196.32,1659339.0,187.4237,188.1709,186.8297,188.0751,1659339.0
2020-06-19 09:30:00,198.29,199.23,198.19,199.06,8213492.0,189.9624,190.8629,189.8666,190.7,8213492.0
2020-06-19 09:40:00,199.05,199.14,198.52,198.95,913636.0,190.6904,190.7767,190.1827,190.5946,913636.0
2020-06-19 09:50:00,198.96,199.21,198.22,198.43,838278.0,190.6042,190.8437,189.8953,190.0965,838278.0
2020-06-19 10:00:00,198.44,199.29,198.33,199.17,815338.0,190.1061,190.9204,190.0007,190.8054,815338.0
2020-06-19 10:10:00,199.17,199.19,198.85,198.89,492178.0,190.8054,190.8246,190.4988,190.5372,492178.0
2020-06-19 10:20:00,198.89,198.93,198.42,198.62,476141.0,190.5372,190.5755,190.0869,190.2785,476141.0
2020-06-19 10:30:00,198.65,198.76,198.35,198.64,380949.0,190.3072,190.4126,190.0198,190.2977,380949.0
2020-06-19 10:40:00,198.63,198.63,198.03,198.07,533042.0,190.2881,190.2881,189.7133,189.7516,533042.0
2020-06-19 10:50:00,198.06,198.09,197.8,197.98,535416.0,189.742,189.7708,189.4929,189.6654,535416.0
2020-06-19 11:00:00,197.99,198.44,197.93,198.29,352020.0,189.675,190.1061,189.6175,189.9624,352020.0
2020-06-19 11:10:00,198.3,198.47,197.77,197.9,400196.0,189.9719,190.1348,189.4642,189.5887,400196.0
2020-06-19 11:20:00,197.9,198.16,197.49,197.78,617029.0,189.5887,189.8378,189.196,189.4738,617029.0
2020-06-19 11:30:00,197.81,197.94,197.44,197.51,315078.0,189.5025,189.6271,189.1481,189.2151,315078.0
2020-06-19 11:40:00,197.52,197.6,197.13,197.37,428640.0,189.2247,189.3013,188.8511,189.081,428640.0
2020-06-19 11:50:00,197.37,197.42,196.94,197.02,384172.0,189.081,189.1289,188.6691,188.7457,384172.0
2020-06-19 12:00:00,197.02,197.14,196.25,196.25,632987.0,188.7457,188.8607,188.008,188.008,632987.0
2020-06-19 12:10:00,196.25,196.39,194.61,194.72,1446589.0,188.008,188.1422,186.4369,186.5423,1446589.0
2020-06-19 12:20:00,194.72,195.71,194.37,195.71,985261.0,186.5423,187.4907,186.207,187.4907,985261.0
2020-06-19 12:30:00,195.66,196.08,195.59,195.88,651334.0,187.4428,187.8452,187.3758,187.6536,651334.0
2020-06-19 12:40:00,195.9,196.49,195.68,196.46,541143.0,187.6727,188.238,187.462,188.2092,541143.0
2020-06-19 12:50:00,196.46,196.93,196.38,196.88,450148.0,188.2092,188.6595,188.1326,188.6116,450148.0
2020-06-19 13:00:00,196.9,196.91,196.53,196.63,318762.0,188.6307,188.6403,188.2763,188.3721,318762.0
2020-06-19 13:10:00,196.65,196.94,196.39,196.45,371782.0,188.3912,188.6691,188.1422,188.1996,371782.0
2020-06-19 13:20:00,196.44,196.44,195.6,195.91,506152.0,188.1901,188.1901,187.3853,187.6823,506152.0
2020-06-19 13:30:00,195.89,196.11,195.23,196.01,445662.0,187.6632,187.8739,187.0309,187.7781,445662.0
2020-06-19 13:40:00,196.03,196.25,195.53,195.76,390069.0,187.7973,188.008,187.3183,187.5386,390069.0
2020-06-19 13:50:00,195.8,196.05,195.23,195.24,358540.0,187.5769,187.8164,187.0309,187.0405,358540.0
2020-06-19 14:00:00,195.23,195.93,195.03,195.28,621395.0,187.0309,187.7015,186.8393,187.0788,621395.0
2020-06-19 14:10:00,195.29,195.42,194.82,194.91,581368.0,187.0884,187.2129,186.6381,186.7243,581368.0
2020-06-19 14:20:00,194.91,195.3,194.75,194.91,447821.0,186.7243,187.0979,186.571,186.7243,447821.0
2020-06-19 14:30:00,194.92,195.6,194.63,195.51,445220.0,186.7339,187.3853,186.4561,187.2991,445220.0
2020-06-19 14:40:00,195.52,195.91,195.44,195.71,397241.0,187.3087,187.6823,187.2321,187.4907,397241.0
2020-06-19 14:50:00,195.72,196.13,195.67,195.91,404274.0,187.5003,187.8931,187.4524,187.6823,404274.0
2020-06-19 15:00:00,195.9,196.15,195.75,195.95,347841.0,187.6727,187.9122,187.529,187.7206,347841.0
2020-06-19 15:10:00,195.96,196.76,195.68,196.61,716532.0,187.7302,188.4966,187.462,188.3529,716532.0
2020-06-19 15:20:00,196.61,196.75,196.42,196.44,498778.0,188.3529,188.487,188.1709,188.1901,498778.0
2020-06-19 15:30:00,196.44,196.64,196.05,196.21,510709.0,188.1901,188.3817,187.8164,187.9697,510709.0
2020-06-19 15:40:00,196.2,196.82,195.9,195.98,795017.0,187.9601,188.5541,187.6727,187.7494,795017.0
2020-06-19 15:50:00,195.95,196.86,195.02,195.03,2301290.0,187.7206,188.5924,186.8297,186.8393,2301290.0
2020-06-22 09:30:00,195.6,196.05,195.23,195.56,1621765.0,187.3853,187.8164,187.0309,187.347,1621765.0
2020-06-22 09:40:00,195.55,196.59,195.54,196.21,944363.0,187.3374,188.3338,187.3279,187.9697,944363.0
2020-06-22 09:50:00,196.22,196.92,196.01,196.91,685216.0,187.9793,188.6499,187.7781,188.6403,685216.0
2020-06-22 10:00:00,196.92,197.77,196.91,197.5,787606.0,188.6499,189.4642,188.6403,189.2055,787606.0
2020-06-22 10:10:00,197.49,198.33,197.48,198.2,721422.0,189.196,190.0007,189.1864,189.8761,721422.0
2020-06-22 10:20:00,198.19,198.26,197.37,197.46,631144.0,189.8666,189.9336,189.081,189.1672,631144.0
2020-06-22 10:30:00,197.47,197.93,197.34,197.89,554761.0,189.1768,189.6175,189.0523,189.5792,554761.0
2020-06-22 10:40:00,197.89,198.15,197.66,197.71,400756.0,189.5792,189.8282,189.3588,189.4067,400756.0
2020-06-22 10:50:00,197.76,198.18,197.75,197.86,389820.0,189.4546,189.857,189.445,189.5504,389820.0
2020-06-22 11:00:00,197.86,198.14,197.61,198.08,518245.0,189.5504,189.8187,189.3109,189.7612,518245.0
2020-06-22 11:10:00,198.1,198.16,197.82,198.01,386672.0,189.7803,189.8378,189.5121,189.6941,386672.0
2020-06-22 11:20:00,198.02,198.19,197.96,198.0,382588.0,189.7037,189.8666,189.6462,189.6845,382588.0
2020-06-22 11:30:00,198.03,198.18,197.78,198.14,297003.0,189.7133,189.857,189.4738,189.8187,297003.0
2020-06-22 11:40:00,198.14,198.79,198.1,198.74,610427.0,189.8187,190.4414,189.7803,190.3935,610427.0
2020-06-22 11:50:00,198.75,199.2,198.66,199.02,892024.0,190.403,190.8341,190.3168,190.6617,892024.0
2020-06-22 12:00:00,199.02,199.8,199.01,199.61,1210228.0,190.6617,191.4089,190.6521,191.2269,1210228.0
2020-06-22 12:10:00,199.61,199.65,199.17,199.3,677389.0,191.2269,191.2652,190.8054,190.9299,677389.0
2020-06-22 12:20:00,199.31,199.65,199.3,199.53,391527.0,190.9395,191.2652,190.9299,191.1503,391527.0
2020-06-22 12:30:00,199.51,199.61,199.33,199.42,297071.0,191.1311,191.2269,190.9587,191.0449,297071.0
2020-06-22 12:40:00,199.42,199.78,199.23,199.75,502593.0,191.0449,191.3898,190.8629,191.361,502593.0
2020-06-22 12:50:00,199.76,199.8,199.44,199.48,295482.0,191.3706,191.4089,191.0641,191.1024,295482.0
2020-06-22 13:00:00,199.53,199.68,199.23,199.29,268028.0,191.1503,191.294,190.8629,190.9204,268028.0
2020-06-22 13:10:00,199.29,199.45,199.06,199.1,278654.0,190.9204,191.0736,190.7,190.7383,278654.0
2020-06-22 13:20:00,199.12,199.15,198.85,199.05,362569.0,190.7575,190.7862,190.4988,190.6904,362569.0
2020-06-22 13:30:00,199.04,199.21,198.96,199.08,330610.0,190.6809,190.8437,190.6042,190.7192,330610.0
2020-06-22 13:40:00,199.08,199.42,198.93,199.4,268960.0,190.7192,191.0449,190.5755,191.0257,268960.0
2020-06-22 13:50:00,199.4,199.54,199.33,199.54,377762.0,191.0257,191.1599,190.9587,191.1599,377762.0
2020-06-22 14:00:00,199.54,199.78,199.19,199.78,539227.0,191.1599,191.3898,190.8246,191.3898,539227.0
2020-06-22 14:10:00,199.78,199.9,199.67,199.89,394765.0,191.3898,191.5047,191.2844,191.4952,394765.0
2020-06-22 14:20:00,199.89,200.0,199.71,199.98,582050.0,191.4952,191.6005,191.3227,191.5814,582050.0
2020-06-22 14:30:00,199.98,200.17,199.65,199.69,748496.0,191.5814,191.7634,191.2652,191.3036,748496.0
2020-06-22 14:40:00,199.68,199.93,199.61,199.73,424195.0,191.294,191.5335,191.2269,191.3419,424195.0
2020-06-22 14:50:00,199.73,199.87,199.51,199.77,400869.0,191.3419,191.476,191.1311,191.3802,400869.0
2020-06-22 15:00:00,199.76,200.04,199.68,200.02,330649.0,191.3706,191.6389,191.294,191.6197,330649.0
2020-06-22 15:10:00,200.02,200.2,199.59,199.64,662922.0,191.6197,191.7921,191.2078,191.2557,662922.0
2020-06-22 15:20:00,199.62,199.67,199.12,199.67,615367.0,191.2365,191.2844,190.7575,191.2844,615367.0
2020-06-22 15:30:00,199.69,200.07,199.63,200.03,597462.0,191.3036,191.6676,191.2461,191.6293,597462.0
2020-06-22 15:40:00,200.02,200.27,199.87,199.87,673401.0,191.6197,191.8592,191.476,191.476,673401.0
2020-06-22 15:50:00,199.87,200.76,199.82,200.58,1637736.0,191.476,192.3286,191.4281,192.1562,1637736.0
2020-06-23 09:30:00,202.06,202.65,201.42,202.61,2589802.0,193.574,194.1393,192.9609,194.1009,2589802.0
2020-06-23 09:40:00,202.62,203.27,202.54,202.82,1534221.0,194.1105,194.7332,194.0339,194.3021,1534221.0
2020-06-23 09:50:00,202.81,202.98,201.96,202.11,1130168.0,194.2925,194.4554,193.4782,193.6219,1130168.0
2020-06-23 10:00:00,202.13,202.55,201.75,201.94,688171.0,193.6411,194.0435,193.2771,193.4591,688171.0
2020-06-23 10:10:00,201.95,202.48,201.94,202.4,574427.0,193.4687,193.9764,193.4591,193.8998,574427.0
2020-06-23 10:20:00,202.44,202.72,202.3,202.71,534891.0,193.9381,194.2063,193.804,194.1967,534891.0
2020-06-23 10:30:00,202.71,202.84,202.57,202.73,520832.0,194.1967,194.3213,194.0626,194.2159,520832.0
2020-06-23 10:40:00,202.73,202.97,202.4,202.45,680130.0,194.2159,194.4458,193.8998,193.9477,680130.0
2020-06-23 10:50:00,202.44,202.63,202.17,202.23,454644.0,193.9381,194.1201,193.6794,193.7369,454644.0
2020-06-23 11:00:00,202.23,202.41,201.98,202.35,606538.0,193.7369,193.9093,193.4974,193.8519,606538.0
2020-06-23 11:10:00,202.37,202.6,202.15,202.56,459598.0,193.871,194.0914,193.6603,194.053,459598.0
2020-06-23 11:20:00,202.55,203.05,202.54,202.99,497737.0,194.0435,194.5225,194.0339,194.465,497737.0
2020-06-23 11:30:00,202.98,203.05,202.86,202.98,416016.0,194.4554,194.5225,194.3404,194.4554,416016.0
2020-06-23 11:40:00,202.99,203.5,202.94,203.48,506918.0,194.465,194.9536,194.4171,194.9344,506918.0
2020-06-23 11:50:00,203.47,203.54,202.67,203.12,680048.0,194.9248,194.9919,194.1584,194.5895,680048.0
2020-06-23 12:00:00,203.12,203.25,202.93,203.09,467651.0,194.5895,194.7141,194.4075,194.5608,467651.0
2020-06-23 12:10:00,203.09,203.23,202.88,203.13,443045.0,194.5608,194.6949,194.3596,194.5991,443045.0
2020-06-23 12:20:00,203.14,203.41,202.94,203.17,425245.0,194.6087,194.8673,194.4171,194.6374,425245.0
2020-06-23 12:30:00,203.17,203.3,202.93,203.2,340639.0,194.6374,194.762,194.4075,194.6662,340639.0
2020-06-23 12:40:00,203.19,203.49,203.18,203.43,282848.0,194.6566,194.944,194.647,194.8865,282848.0
2020-06-23 12:50:00,203.43,203.44,203.22,203.4,209295.0,194.8865,194.8961,194.6853,194.8578,209295.0
2020-06-23 13:00:00,203.4,203.54,203.36,203.37,245165.0,194.8578,194.9919,194.8194,194.829,245165.0
2020-06-23 13:10:00,203.38,203.47,203.19,203.46,224872.0,194.8386,194.9248,194.6566,194.9152,224872.0
2020-06-23 13:20:00,203.45,203.7,203.37,203.6,486950.0,194.9057,195.1452,194.829,195.0494,486950.0
2020-06-23 13:30:00,203.61,203.92,203.57,203.89,460748.0,195.0589,195.3559,195.0206,195.3272,460748.0
2020-06-23 13:40:00,203.89,203.95,203.39,203.7,506614.0,195.3272,195.3847,194.8482,195.1452,506614.0
2020-06-23 13:50:00,203.69,203.82,203.25,203.46,538932.0,195.1356,195.2601,194.7141,194.9152,538932.0
2020-06-23 14:00:00,203.46,203.46,202.95,203.05,477666.0,194.9152,194.9152,194.4267,194.5225,477666.0
2020-06-23 14:10:00,203.05,203.3,202.95,203.2,293902.0,194.5225,194.762,194.4267,194.6662,293902.0
2020-06-23 14:20:00,203.21,203.53,203.2,203.3,307504.0,194.6757,194.9823,194.6662,194.762,307504.0
2020-06-23 14:30:00,203.31,203.6,203.24,203.45,266919.0,194.7715,195.0494,194.7045,194.9057,266919.0
2020-06-23 14:40:00,203.46,203.46,202.66,202.67,480570.0,194.9152,194.9152,194.1488,194.1584,480570.0
2020-06-23 14:50:00,202.67,202.78,202.51,202.58,360885.0,194.1584,194.2638,194.0051,194.0722,360885.0
2020-06-23 15:00:00,202.59,202.84,202.38,202.77,530324.0,194.0818,194.3213,193.8806,194.2542,530324.0
2020-06-23 15:10:00,202.77,202.88,202.54,202.61,522427.0,194.2542,194.3596,194.0339,194.1009,522427.0
2020-06-23 15:20:00,202.61,202.64,201.88,201.92,689056.0,194.1009,194.1297,193.4016,193.4399,689056.0
2020-06-23 15:30:00,201.91,202.53,201.71,202.37,616234.0,193.4303,194.0243,193.2387,193.871,616234.0
2020-06-23 15:40:00,202.38,202.52,201.9,201.99,655976.0,193.8806,194.0147,193.4208,193.507,655976.0
2020-06-23 15:50:00,201.99,202.35,201.43,201.89,1680854.0,193.507,193.8519,192.9705,193.4112,1680854.0
2020-06-24 09:30:00,201.79,203.25,201.52,202.82,1824085.0,193.3154,194.7141,193.0567,194.3021,1824085.0
2020-06-24 09:40:00,202.83,203.12,201.66,201.74,741562.0,194.3117,194.5895,193.1908,193.2675,741562.0
2020-06-24 09:50:00,201.75,201.93,199.78,200.14,1360012.0,193.2771,193.4495,191.3898,191.7347,1360012.0
2020-06-24 10:00:00,200.08,200.46,199.41,199.73,951352.0,191.6772,192.0412,191.0353,191.3419,951352.0
2020-06-24 10:10:00,199.74,200.56,199.61,200.18,834451.0,191.3515,192.137,191.2269,191.773,834451.0
2020-06-24 10:20:00,200.21,200.76,200.09,200.76,520972.0,191.8017,192.3286,191.6868,192.3286,520972.0
2020-06-24 10:30:00,200.74,200.75,198.74,199.03,1111440.0,192.3095,192.319,190.3935,190.6713,1111440.0
2020-06-24 10:40:00,199.03,199.67,198.9,199.48,791775.0,190.6713,191.2844,190.5467,191.1024,791775.0
2020-06-24 10:50:00,199.5,199.76,198.97,199.34,758847.0,191.1215,191.3706,190.6138,190.9683,758847.0
2020-06-24 11:00:00,199.33,199.67,198.76,198.81,614151.0,190.9587,191.2844,190.4126,190.4605,614151.0
2020-06-24 11:10:00,198.8,198.86,197.61,198.06,1061849.0,190.4509,190.5084,189.3109,189.742,1061849.0
2020-06-24 11:20:00,198.09,198.63,198.0,198.51,691366.0,189.7708,190.2881,189.6845,190.1731,691366.0
2020-06-24 11:30:00,198.53,198.71,197.75,197.8,443015.0,190.1923,190.3647,189.445,189.4929,443015.0
2020-06-24 11:40:00,197.83,197.93,196.73,196.96,842926.0,189.5217,189.6175,188.4679,188.6882,842926.0
2020-06-24 11:50:00,196.98,197.48,196.79,197.46,720048.0,188.7074,189.1864,188.5254,189.1672,720048.0
2020-06-24 12:00:00,197.46,197.46,196.62,196.84,502772.0,189.1672,189.1672,188.3625,188.5733,502772.0
2020-06-24 12:10:00,196.85,197.6,196.78,197.57,432622.0,188.5828,189.3013,188.5158,189.2726,432622.0
2020-06-24 12:20:00,197.55,198.18,197.35,198.06,602773.0,189.2534,189.857,189.0618,189.742,602773.0
2020-06-24 12:30:00,198.07,198.1,197.52,197.65,430008.0,189.7516,189.7803,189.2247,189.3492,430008.0
2020-06-24 12:40:00,197.64,198.57,197.55,198.25,621544.0,189.3397,190.2306,189.2534,189.924,621544.0
2020-06-24 12:50:00,198.25,198.75,198.16,198.66,409274.0,189.924,190.403,189.8378,190.3168,409274.0
2020-06-24 13:00:00,198.65,198.9,198.4,198.59,422288.0,190.3072,190.5467,190.0677,190.2498,422288.0
2020-06-24 13:10:00,198.62,199.0,198.4,198.86,339959.0,190.2785,190.6425,190.0677,190.5084,339959.0
2020-06-24 13:20:00,198.85,198.85,197.86,197.97,446320.0,190.4988,190.4988,189.5504,189.6558,446320.0
2020-06-24 13:30:00,197.95,197.95,197.42,197.78,432335.0,189.6366,189.6366,189.1289,189.4738,432335.0
2020-06-24 13:40:00,197.78,197.87,197.05,197.82,458085.0,189.4738,189.56,188.7744,189.5121,458085.0
2020-06-24 13:50:00,197.76,197.76,197.34,197.67,239552.0,189.4546,189.4546,189.0523,189.3684,239552.0
2020-06-24 14:00:00,197.63,197.8,196.56,197.4,622143.0,189.3301,189.4929,188.305,189.1097,622143.0
2020-06-24 14:10:00,197.39,198.03,197.35,197.89,345617.0,189.1002,189.7133,189.0618,189.5792,345617.0
2020-06-24 14:20:00,197.88,198.02,197.4,197.72,298194.0,189.5696,189.7037,189.1097,189.4163,298194.0
2020-06-24 14:30:00,197.71,197.91,197.41,197.59,336224.0,189.4067,189.5983,189.1193,189.2918,336224.0
2020-06-24 14:40:00,197.58,197.78,197.06,197.44,414679.0,189.2822,189.4738,188.784,189.1481,414679.0
2020-06-24 14:50:00,197.44,197.53,197.0,197.19,387117.0,189.1481,189.2343,188.7265,188.9086,387117.0
2020-06-24 15:00:00,197.21,197.71,197.21,197.38,407873.0,188.9277,189.4067,188.9277,189.0906,407873.0
2020-06-24 15:10:00,197.38,198.66,197.29,198.56,515685.0,189.0906,190.3168,189.0044,190.221,515685.0
2020-06-24 15:20:00,198.62,198.68,197.92,197.94,382593.0,190.2785,190.336,189.6079,189.6271,382593.0
2020-06-24 15:30:00,197.96,198.21,197.44,197.72,431160.0,189.6462,189.8857,189.1481,189.4163,431160.0
2020-06-24 15:40:00,197.71,198.54,197.67,197.97,683363.0,189.4067,190.2019,189.3684,189.6558,683363.0
2020-06-24 15:50:00,197.97,198.06,197.25,197.84,1739210.0,189.6558,189.742,188.966,189.5313,1739210.0
2020-06-25 09:30:00,197.79,199.03,197.73,198.12,1474660.0,189.4834,190.6713,189.4259,189.7995,1474660.0
2020-06-25 09:40:00,198.08,198.11,195.51,195.53,1013398.0,189.7612,189.7899,187.2991,187.3183,1013398.0
2020-06-25 09:50:00,195.53,196.96,195.46,196.93,793599.0,187.3183,188.6882,187.2512,188.6595,793599.0
2020-06-25 10:00:00,196.88,197.49,196.61,196.78,765563.0,188.6116,189.196,188.3529,188.5158,765563.0
2020-06-25 10:10:00,196.79,197.41,196.69,197.06,508470.0,188.5254,189.1193,188.4296,188.784,508470.0
2020-06-25 10:20:00,197.06,197.94,196.89,197.73,552013.0,188.784,189.6271,188.6212,189.4259,552013.0
2020-06-25 10:30:00,197.74,198.15,197.51,197.92,543277.0,189.4355,189.8282,189.2151,189.6079,543277.0
2020-06-25 10:40:00,197.94,198.16,197.33,197.43,491777.0,189.6271,189.8378,189.0427,189.1385,491777.0
2020-06-25 10:50:00,197.44,197.69,197.0,197.5,502570.0,189.1481,189.3876,188.7265,189.2055,502570.0
2020-06-25 11:00:00,197.45,197.47,196.64,196.79,436849.0,189.1576,189.1768,188.3817,188.5254,436849.0
2020-06-25 11:10:00,196.78,197.8,196.54,197.78,354437.0,188.5158,189.4929,188.2859,189.4738,354437.0
2020-06-25 11:20:00,197.8,198.06,197.62,197.83,388178.0,189.4929,189.742,189.3205,189.5217,388178.0
2020-06-25 11:30:00,197.82,197.91,196.93,197.32,373858.0,189.5121,189.5983,188.6595,189.0331,373858.0
2020-06-25 11:40:00,197.32,197.69,196.79,197.63,382136.0,189.0331,189.3876,188.5254,189.3301,382136.0
2020-06-25 11:50:00,197.66,197.9,197.62,197.87,298232.0,189.3588,189.5887,189.3205,189.56,298232.0
2020-06-25 12:00:00,197.9,198.45,197.86,198.25,443774.0,189.5887,190.1156,189.5504,189.924,443774.0
2020-06-25 12:10:00,198.25,198.7,198.08,198.67,407403.0,189.924,190.3551,189.7612,190.3264,407403.0
2020-06-25 12:20:00,198.69,198.82,198.42,198.46,338880.0,190.3456,190.4701,190.0869,190.1252,338880.0
2020-06-25 12:30:00,198.46,198.63,198.13,198.25,349464.0,190.1252,190.2881,189.8091,189.924,349464.0
2020-06-25 12:40:00,198.25,198.75,198.17,198.38,344233.0,189.924,190.403,189.8474,190.0486,344233.0
2020-06-25 12:50:00,198.38,198.43,198.08,198.15,202528.0,190.0486,190.0965,189.7612,189.8282,202528.0
2020-06-25 13:00:00,198.15,198.15,197.81,198.01,256483.0,189.8282,189.8282,189.5025,189.6941,256483.0
2020-06-25 13:10:00,198.02,198.27,197.84,198.27,250681.0,189.7037,189.9432,189.5313,189.9432,250681.0
2020-06-25 13:20:00,198.26,198.5,198.04,198.15,213496.0,189.9336,190.1635,189.7229,189.8282,213496.0
2020-06-25 13:30:00,198.13,198.62,197.9,198.56,302432.0,189.8091,190.2785,189.5887,190.221,302432.0
2020-06-25 13:40:00,198.57,198.67,198.38,198.62,352111.0,190.2306,190.3264,190.0486,190.2785,352111.0
2020-06-25 13:50:00,198.63,198.67,198.35,198.42,284188.0,190.2881,190.3264,190.0198,190.0869,284188.0
2020-06-25 14:00:00,198.42,198.48,198.09,198.23,299016.0,190.0869,190.1444,189.7708,189.9049,299016.0
2020-06-25 14:10:00,198.21,198.41,198.09,198.09,179989.0,189.8857,190.0773,189.7708,189.7708,179989.0
2020-06-25 14:20:00,198.08,198.08,197.61,197.68,304592.0,189.7612,189.7612,189.3109,189.378,304592.0
2020-06-25 14:30:00,197.67,197.69,197.32,197.51,339511.0,189.3684,189.3876,189.0331,189.2151,339511.0
2020-06-25 14:40:00,197.48,197.74,197.44,197.56,255923.0,189.1864,189.4355,189.1481,189.263,255923.0
2020-06-25 14:50:00,197.55,197.95,197.49,197.93,319461.0,189.2534,189.6366,189.196,189.6175,319461.0
2020-06-25 15:00:00,197.91,198.89,197.73,198.64,691829.0,189.5983,190.5372,189.4259,190.2977,691829.0
2020-06-25 15:10:00,198.64,199.0,198.47,198.83,551624.0,190.2977,190.6425,190.1348,190.4797,551624.0
2020-06-25 15:20:00,198.8,199.49,198.72,199.19,725133.0,190.4509,191.112,190.3743,190.8246,725133.0
2020-06-25 15:30:00,199.19,199.68,198.93,199.06,682850.0,190.8246,191.294,190.5755,190.7,682850.0
2020-06-25 15:40:00,199.06,199.63,199.01,199.53,644379.0,190.7,191.2461,190.6521,191.1503,644379.0
2020-06-25 15:50:00,199.53,200.61,199.5,200.36,2352426.0,191.1503,192.1849,191.1215,191.9454,2352426.0
2020-06-26 09:30:00,199.76,199.89,198.62,198.72,1217051.0,191.3706,191.4952,190.2785,190.3743,1217051.0
2020-06-26 09:40:00,198.71,198.71,197.55,198.04,917583.0,190.3647,190.3647,189.2534,189.7229,917583.0
2020-06-26 09:50:00,198.04,198.46,197.88,198.27,658892.0,189.7229,190.1252,189.5696,189.9432,658892.0
2020-06-26 10:00:00,198.25,198.25,196.4,197.13,1231305.0,189.924,189.924,188.1517,188.8511,1231305.0
2020-06-26 10:10:00,197.14,197.18,195.85,196.38,987889.0,188.8607,188.899,187.6248,188.1326,987889.0
2020-06-26 10:20:00,196.39,196.59,195.82,196.33,1024936.0,188.1422,188.3338,187.5961,188.0847,1024936.0
2020-06-26 10:30:00,196.33,196.47,194.98,195.03,1294143.0,188.0847,188.2188,186.7914,186.8393,1294143.0
2020-06-26 10:40:00,195.02,195.86,194.88,195.56,1078745.0,186.8297,187.6344,186.6956,187.347,1078745.0
2020-06-26 10:50:00,195.56,196.27,195.13,196.13,944797.0,187.347,188.0272,186.9351,187.8931,944797.0
2020-06-26 11:00:00,196.13,197.24,196.08,196.99,823335.0,187.8931,188.9565,187.8452,188.717,823335.0
2020-06-26 11:10:00,197.0,197.38,196.76,196.96,706405.0,188.7265,189.0906,188.4966,188.6882,706405.0
2020-06-26 11:20:00,196.96,197.46,196.68,197.22,697169.0,188.6882,189.1672,188.42,188.9373,697169.0
2020-06-26 11:30:00,197.23,197.93,196.93,197.85,787954.0,188.9469,189.6175,188.6595,189.5408,787954.0
2020-06-26 11:40:00,197.84,198.53,197.77,198.46,739788.0,189.5313,190.1923,189.4642,190.1252,739788.0
2020-06-26 11:50:00,198.47,198.83,198.21,198.61,835207.0,190.1348,190.4797,189.8857,190.2689,835207.0
2020-06-26 12:00:00,198.63,198.7,197.41,197.41,683551.0,190.2881,190.3551,189.1193,189.1193,683551.0
2020-06-26 12:10:00,197.41,197.7,196.87,196.94,542688.0,189.1193,189.3971,188.602,188.6691,542688.0
2020-06-26 12:20:00,196.93,197.47,196.54,197.26,552634.0,188.6595,189.1768,188.2859,188.9756,552634.0
2020-06-26 12:30:00,197.26,197.26,196.61,197.08,553105.0,188.9756,188.9756,188.3529,188.8032,553105.0
2020-06-26 12:40:00,197.1,197.24,196.44,197.09,443708.0,188.8223,188.9565,188.1901,188.8128,443708.0
2020-06-26 12:50:00,197.06,197.78,196.99,197.57,534934.0,188.784,189.4738,188.717,189.2726,534934.0
2020-06-26 13:00:00,197.56,198.18,197.33,198.01,499114.0,189.263,189.857,189.0427,189.6941,499114.0
2020-06-26 13:10:00,198.0,198.02,197.62,197.72,370408.0,189.6845,189.7037,189.3205,189.4163,370408.0
2020-06-26 13:20:00,197.73,198.05,197.51,197.85,406237.0,189.4259,189.7324,189.2151,189.5408,406237.0
2020-06-26 13:30:00,197.86,198.18,197.48,198.03,449179.0,189.5504,189.857,189.1864,189.7133,449179.0
2020-06-26 13:40:00,198.03,198.07,197.54,197.8,363594.0,189.7133,189.7516,189.2439,189.4929,363594.0
2020-06-26 13:50:00,197.8,197.82,197.34,197.42,334994.0,189.4929,189.5121,189.0523,189.1289,334994.0
2020-06-26 14:00:00,197.4,197.94,197.19,197.45,430080.0,189.1097,189.6271,188.9086,189.1576,430080.0
2020-06-26 14:10:00,197.45,197.73,197.04,197.1,419314.0,189.1576,189.4259,188.7649,188.8223,419314.0
2020-06-26 14:20:00,197.1,197.21,196.81,196.98,496934.0,188.8223,188.9277,188.5445,188.7074,496934.0
2020-06-26 14:30:00,196.98,197.35,196.71,196.93,558555.0,188.7074,189.0618,188.4487,188.6595,558555.0
2020-06-26 14:40:00,196.92,197.31,196.71,196.96,444488.0,188.6499,189.0235,188.4487,188.6882,444488.0
2020-06-26 14:50:00,196.96,197.4,196.85,197.23,581594.0,188.6882,189.1097,188.5828,188.9469,581594.0
2020-06-26 15:00:00,197.22,197.66,196.85,197.08,450754.0,188.9373,189.3588,188.5828,188.8032,450754.0
2020-06-26 15:10:00,197.09,197.39,196.88,197.0,504942.0,188.8128,189.1002,188.6116,188.7265,504942.0
2020-06-26 15:20:00,197.01,197.47,196.81,197.29,598512.0,188.7361,189.1768,188.5445,189.0044,598512.0
2020-06-26 15:30:00,197.29,197.35,196.57,196.8,872469.0,189.0044,189.0618,188.3146,188.5349,872469.0
2020-06-26 15:40:00,196.8,198.32,196.66,197.66,1266045.0,188.5349,189.9911,188.4008,189.3588,1266045.0
2020-06-26 15:50:00,197.66,197.81,196.1,196.33,4278144.0,189.3588,189.5025,187.8643,188.0847,4278144.0
2020-06-29 09:30:00,195.77,196.15,194.15,194.24,1807934.0,187.5482,187.9122,185.9962,186.0825,1807934.0
2020-06-29 09:40:00,194.23,194.86,194.05,194.34,846272.0,186.0729,186.6764,185.9004,186.1783,846272.0
2020-06-29 09:50:00,194.33,194.89,193.55,194.88,961168.0,186.1687,186.7052,185.4214,186.6956,961168.0
2020-06-29 10:00:00,194.88,195.37,194.38,195.28,715823.0,186.6956,187.165,186.2166,187.0788,715823.0
2020-06-29 10:10:00,195.28,196.0,194.8,195.81,610986.0,187.0788,187.7685,186.6189,187.5865,610986.0
2020-06-29 10:20:00,195.82,196.1,195.59,195.67,491972.0,187.5961,187.8643,187.3758,187.4524,491972.0
2020-06-29 10:30:00,195.72,196.3,195.34,196.02,544537.0,187.5003,188.0559,187.1363,187.7877,544537.0
2020-06-29 10:40:00,196.04,196.46,195.85,196.4,483824.0,187.8069,188.2092,187.6248,188.1517,483824.0
2020-06-29 10:50:00,196.41,196.84,195.88,196.09,599708.0,188.1613,188.5733,187.6536,187.8548,599708.0
2020-06-29 11:00:00,196.11,196.36,195.63,195.8,369903.0,187.8739,188.1134,187.4141,187.5769,369903.0
2020-06-29 11:10:00,195.79,196.49,195.69,196.46,407859.0,187.5674,188.238,187.4716,188.2092,407859.0
2020-06-29 11:20:00,196.47,197.36,196.43,197.3,544366.0,188.2188,189.0714,188.1805,189.0139,544366.0
2020-06-29 11:30:00,197.3,197.76,197.2,197.36,631027.0,189.0139,189.4546,188.9181,189.0714,631027.0
2020-06-29 11:40:00,197.37,197.6,197.04,197.25,386649.0,189.081,189.3013,188.7649,188.966,386649.0
2020-06-29 11:50:00,197.26,197.61,197.09,197.4,321829.0,188.9756,189.3109,188.8128,189.1097,321829.0
2020-06-29 12:00:00,197.4,198.07,197.4,197.78,488859.0,189.1097,189.7516,189.1097,189.4738,488859.0
2020-06-29 12:10:00,197.76,198.0,197.45,197.9,326406.0,189.4546,189.6845,189.1576,189.5887,326406.0
2020-06-29 12:20:00,197.89,198.02,197.59,197.77,258829.0,189.5792,189.7037,189.2918,189.4642,258829.0
2020-06-29 12:30:00,197.8,198.1,197.68,198.06,270061.0,189.4929,189.7803,189.378,189.742,270061.0
2020-06-29 12:40:00,198.06,198.09,197.59,197.82,224745.0,189.742,189.7708,189.2918,189.5121,224745.0
2020-06-29 12:50:00,197.83,197.84,197.44,197.5,257075.0,189.5217,189.5313,189.1481,189.2055,257075.0
2020-06-29 13:00:00,197.5,197.61,197.23,197.28,207877.0,189.2055,189.3109,188.9469,188.9948,207877.0
2020-06-29 13:10:00,197.31,197.63,197.28,197.37,261849.0,189.0235,189.3301,188.9948,189.081,261849.0
2020-06-29 13:20:00,197.37,197.56,197.23,197.26,195739.0,189.081,189.263,188.9469,188.9756,195739.0
2020-06-29 13:30:00,197.26,197.74,197.15,197.62,256802.0,188.9756,189.4355,188.8702,189.3205,256802.0
2020-06-29 13:40:00,197.61,198.06,197.57,198.05,269864.0,189.3109,189.742,189.2726,189.7324,269864.0
2020-06-29 13:50:00,198.05,198.17,197.96,198.03,288306.0,189.7324,189.8474,189.6462,189.7133,288306.0
2020-06-29 14:00:00,198.03,198.2,197.63,197.7,336824.0,189.7133,189.8761,189.3301,189.3971,336824.0
2020-06-29 14:10:00,197.7,197.83,197.61,197.65,285462.0,189.3971,189.5217,189.3109,189.3492,285462.0
2020-06-29 14:20:00,197.63,197.89,197.58,197.75,175745.0,189.3301,189.5792,189.2822,189.445,175745.0
2020-06-29 14:30:00,197.74,197.99,197.73,197.88,196057.0,189.4355,189.675,189.4259,189.5696,196057.0
2020-06-29 14:40:00,197.88,197.91,197.17,197.19,435669.0,189.5696,189.5983,188.8894,188.9086,435669.0
2020-06-29 14:50:00,197.2,197.38,197.09,197.28,298303.0,188.9181,189.0906,188.8128,188.9948,298303.0
2020-06-29 15:00:00,197.3,197.4,196.88,197.21,367106.0,189.0139,189.1097,188.6116,188.9277,367106.0
2020-06-29 15:10:00,197.21,197.23,196.8,197.06,398344.0,188.9277,188.9469,188.5349,188.784,398344.0
2020-06-29 15:20:00,197.05,197.36,197.02,197.24,327153.0,188.7744,189.0714,188.7457,188.9565,327153.0
2020-06-29 15:30:00,197.24,197.9,197.23,197.8,469899.0,188.9565,189.5887,188.9469,189.4929,469899.0
2020-06-29 15:40:00,197.81,198.0,197.46,197.7,590963.0,189.5025,189.6845,189.1672,189.3971,590963.0
2020-06-29 15:50:00,197.66,198.53,197.46,198.5,1509173.0,189.3588,190.1923,189.1672,190.1635,1509173.0
2020-06-30 09:30:00,197.88,199.03,197.74,198.9,1043408.0,189.5696,190.6713,189.4355,190.5467,1043408.0
2020-06-30 09:40:00,198.91,199.93,198.77,199.48,713824.0,190.5563,191.5335,190.4222,191.1024,713824.0
2020-06-30 09:50:00,199.49,200.03,199.13,199.68,634524.0,191.112,191.6293,190.7671,191.294,634524.0
2020-06-30 10:00:00,199.7,200.38,199.67,200.23,706870.0,191.3131,191.9646,191.2844,191.8209,706870.0
2020-06-30 10:10:00,200.24,200.29,199.91,200.05,460419.0,191.8305,191.8784,191.5143,191.6484,460419.0
2020-06-30 10:20:00,200.05,200.33,199.76,199.93,435319.0,191.6484,191.9167,191.3706,191.5335,435319.0
2020-06-30 10:30:00,199.92,200.42,199.86,200.38,411121.0,191.5239,192.0029,191.4664,191.9646,411121.0
2020-06-30 10:40:00,200.37,200.83,200.32,200.45,594255.0,191.955,192.3957,191.9071,192.0316,594255.0
2020-06-30 10:50:00,200.48,201.36,200.38,201.35,733522.0,192.0604,192.9034,191.9646,192.8939,733522.0
2020-06-30 11:00:00,201.36,201.53,201.11,201.36,476574.0,192.9034,193.0663,192.6639,192.9034,476574.0
2020-06-30 11:10:00,201.37,201.5,200.97,201.49,349367.0,192.913,193.0376,192.5298,193.028,349367.0
2020-06-30 11:20:00,201.47,201.63,201.11,201.32,423663.0,193.0088,193.1621,192.6639,192.8651,423663.0
2020-06-30 11:30:00,201.32,201.43,200.94,201.42,375766.0,192.8651,192.9705,192.5011,192.9609,375766.0
2020-06-30 11:40:00,201.43,201.53,201.1,201.16,314914.0,192.9705,193.0663,192.6544,192.7118,314914.0
2020-06-30 11:50:00,201.16,201.29,200.94,201.2,277990.0,192.7118,192.8364,192.5011,192.7502,277990.0
2020-06-30 12:00:00,201.2,201.53,201.04,201.51,300492.0,192.7502,193.0663,192.5969,193.0471,300492.0
2020-06-30 12:10:00,201.52,201.85,201.43,201.74,303649.0,193.0567,193.3729,192.9705,193.2675,303649.0
2020-06-30 12:20:00,201.75,201.81,201.49,201.65,275446.0,193.2771,193.3345,193.028,193.1813,275446.0
2020-06-30 12:30:00,201.64,201.83,201.27,201.44,523729.0,193.1717,193.3537,192.8172,192.9801,523729.0
2020-06-30 12:40:00,201.43,201.44,200.88,201.2,266984.0,192.9705,192.9801,192.4436,192.7502,266984.0
2020-06-30 12:50:00,201.2,201.66,201.18,201.37,266181.0,192.7502,193.1908,192.731,192.913,266181.0
2020-06-30 13:00:00,201.38,201.73,201.03,201.19,282627.0,192.9226,193.2579,192.5873,192.7406,282627.0
2020-06-30 13:10:00,201.18,201.39,200.81,201.14,587245.0,192.731,192.9322,192.3765,192.6927,587245.0
2020-06-30 13:20:00,201.16,201.35,200.97,201.26,230960.0,192.7118,192.8939,192.5298,192.8076,230960.0
2020-06-30 13:30:00,201.25,201.4,201.04,201.08,227294.0,192.7981,192.9418,192.5969,192.6352,227294.0
2020-06-30 13:40:00,201.07,201.2,200.81,201.14,253499.0,192.6256,192.7502,192.3765,192.6927,253499.0
2020-06-30 13:50:00,201.14,201.42,200.95,201.21,212491.0,192.6927,192.9609,192.5107,192.7597,212491.0
2020-06-30 14:00:00,201.21,201.22,200.81,201.08,309859.0,192.7597,192.7693,192.3765,192.6352,309859.0
2020-06-30 14:10:00,201.08,201.1,200.77,201.08,233822.0,192.6352,192.6544,192.3382,192.6352,233822.0
2020-06-30 14:20:00,201.08,201.5,200.97,201.48,271383.0,192.6352,193.0376,192.5298,193.0184,271383.0
2020-06-30 14:30:00,201.48,201.94,201.43,201.92,366434.0,193.0184,193.4591,192.9705,193.4399,366434.0
2020-06-30 14:40:00,201.91,202.11,201.83,201.93,565460.0,193.4303,193.6219,193.3537,193.4495,565460.0
2020-06-30 14:50:00,201.93,202.28,201.91,202.22,353075.0,193.4495,193.7848,193.4303,193.7273,353075.0
2020-06-30 15:00:00,202.23,202.23,201.72,201.92,614593.0,193.7369,193.7369,193.2483,193.4399,614593.0
2020-06-30 15:10:00,201.89,202.1,201.66,201.8,498838.0,193.4112,193.6124,193.1908,193.325,498838.0
2020-06-30 15:20:00,201.83,202.2,201.65,202.05,600201.0,193.3537,193.7082,193.1813,193.5645,600201.0
2020-06-30 15:30:00,202.05,202.48,201.97,202.41,750960.0,193.5645,193.9764,193.4878,193.9093,750960.0
2020-06-30 15:40:00,202.41,202.79,202.34,202.79,964920.0,193.9093,194.2734,193.8423,194.2734,964920.0
2020-06-30 15:50:00,202.77,204.4,201.37,203.5,4950461.0,194.2542,195.8158,192.913,194.9536,4950461.0
2020-07-01 09:30:00,203.0,203.77,201.77,202.32,1904557.0,194.4746,195.2122,193.2962,193.8231,1904557.0
2020-07-01 09:40:00,202.33,203.32,202.27,202.74,970362.0,193.8327,194.7811,193.7752,194.2255,970362.0
2020-07-01 09:50:00,202.75,203.04,202.0,202.73,844331.0,194.2351,194.5129,193.5166,194.2159,844331.0
2020-07-01 10:00:00,202.73,203.75,202.59,203.61,868061.0,194.2159,195.1931,194.0818,195.0589,868061.0
2020-07-01 10:10:00,203.62,203.65,203.08,203.39,529231.0,195.0685,195.0973,194.5512,194.8482,529231.0
2020-07-01 10:20:00,203.42,204.12,203.19,204.0,590653.0,194.8769,195.5475,194.6566,195.4326,590653.0
2020-07-01 10:30:00,204.02,204.4,203.83,204.2,581139.0,195.4517,195.8158,195.2697,195.6242,581139.0
2020-07-01 10:40:00,204.23,204.41,203.78,203.9,572727.0,195.6529,195.8253,195.2218,195.3368,572727.0
2020-07-01 10:50:00,203.89,204.52,203.69,204.49,495381.0,195.3272,195.9307,195.1356,195.902,495381.0
2020-07-01 11:00:00,204.53,204.91,204.4,204.89,610048.0,195.9403,196.3043,195.8158,196.2852,610048.0
2020-07-01 11:10:00,204.89,204.99,204.57,204.89,475794.0,196.2852,196.381,195.9786,196.2852,475794.0
2020-07-01 11:20:00,204.89,205.0,204.34,204.42,668245.0,196.2852,196.3906,195.7583,195.8349,668245.0
2020-07-01 11:30:00,204.46,204.73,204.28,204.68,494271.0,195.8732,196.1319,195.7008,196.084,494271.0
2020-07-01 11:40:00,204.71,205.23,204.57,205.21,486269.0,196.1127,196.6109,195.9786,196.5917,486269.0
2020-07-01 11:50:00,205.2,205.32,204.9,204.9,463040.0,196.5822,196.6971,196.2948,196.2948,463040.0
2020-07-01 12:00:00,204.91,205.07,204.75,205.02,399905.0,196.3043,196.4576,196.1511,196.4097,399905.0
2020-07-01 12:10:00,205.01,205.06,204.68,204.99,344262.0,196.4001,196.448,196.084,196.381,344262.0
2020-07-01 12:20:00,204.99,205.1,204.85,204.96,271956.0,196.381,196.4864,196.2469,196.3522,271956.0
2020-07-01 12:30:00,204.97,205.34,204.95,205.27,368083.0,196.3618,196.7163,196.3427,196.6492,368083.0
2020-07-01 12:40:00,205.28,205.31,204.49,204.92,471789.0,196.6588,196.6875,195.902,196.3139,471789.0
2020-07-01 12:50:00,204.93,205.01,204.54,204.76,339289.0,196.3235,196.4001,195.9499,196.1606,339289.0
2020-07-01 13:00:00,204.76,204.84,204.15,204.18,393581.0,196.1606,196.2373,195.5763,195.605,393581.0
2020-07-01 13:10:00,204.17,204.52,204.01,204.46,383280.0,195.5954,195.9307,195.4421,195.8732,383280.0
2020-07-01 13:20:00,204.43,205.01,204.33,204.94,332239.0,195.8445,196.4001,195.7487,196.3331,332239.0
2020-07-01 13:30:00,204.95,205.32,204.88,205.31,380880.0,196.3427,196.6971,196.2756,196.6875,380880.0
2020-07-01 13:40:00,205.31,205.38,204.7,204.87,381909.0,196.6875,196.7546,196.1032,196.266,381909.0
2020-07-01 13:50:00,204.87,205.41,204.69,205.33,524506.0,196.266,196.7833,196.0936,196.7067,524506.0
2020-07-01 14:00:00,205.32,205.88,205.12,205.77,582652.0,196.6971,197.2336,196.5055,197.1282,582652.0
2020-07-01 14:10:00,205.77,205.94,205.63,205.73,471806.0,197.1282,197.2911,196.9941,197.0899,471806.0
2020-07-01 14:20:00,205.73,205.8,205.33,205.7,475506.0,197.0899,197.157,196.7067,197.0612,475506.0
2020-07-01 14:30:00,205.71,205.97,205.41,205.55,547806.0,197.0707,197.3198,196.7833,196.9175,547806.0
2020-07-01 14:40:00,205.57,205.77,205.31,205.53,340349.0,196.9366,197.1282,196.6875,196.8983,340349.0
2020-07-01 14:50:00,205.53,205.73,205.45,205.6,309260.0,196.8983,197.0899,196.8217,196.9654,309260.0
2020-07-01 15:00:00,205.61,206.0,205.52,205.92,393470.0,196.9749,197.3486,196.8887,197.2719,393470.0
2020-07-01 15:10:00,205.92,206.0,205.67,205.98,351499.0,197.2719,197.3486,197.0324,197.3294,351499.0
2020-07-01 15:20:00,205.99,206.35,205.96,206.18,515376.0,197.339,197.6839,197.3102,197.521,515376.0
2020-07-01 15:30:00,206.17,206.35,205.81,206.01,520760.0,197.5114,197.6839,197.1665,197.3581,520760.0
2020-07-01 15:40:00,206.04,206.29,205.9,206.16,620028.0,197.3869,197.6264,197.2528,197.5018,620028.0
2020-07-01 15:50:00,206.16,206.16,204.48,204.66,1926109.0,197.5018,197.5018,195.8924,196.0648,1926109.0
2020-07-02 09:30:00,205.69,206.6,205.0,206.41,1982020.0,197.0516,197.9234,196.3906,197.7413,1982020.0
2020-07-02 09:40:00,206.41,207.3,206.41,206.93,1182352.0,197.7413,198.594,197.7413,198.2395,1182352.0
2020-07-02 09:50:00,206.94,207.71,206.88,207.43,1068457.0,198.2491,198.9867,198.1916,198.7185,1068457.0
2020-07-02 10:00:00,207.43,207.56,206.94,207.16,689689.0,198.7185,198.843,198.2491,198.4598,689689.0
2020-07-02 10:10:00,207.15,207.38,206.59,207.26,641819.0,198.4503,198.6706,197.9138,198.5556,641819.0
2020-07-02 10:20:00,207.25,207.4,206.46,206.6,670728.0,198.5461,198.6898,197.7892,197.9234,670728.0
2020-07-02 10:30:00,206.62,207.34,206.37,207.28,681970.0,197.9425,198.6323,197.703,198.5748,681970.0
2020-07-02 10:40:00,207.28,207.99,207.23,207.78,845918.0,198.5748,199.255,198.5269,199.0538,845918.0
2020-07-02 10:50:00,207.78,207.97,207.21,207.7,596900.0,199.0538,199.2358,198.5077,198.9772,596900.0
2020-07-02 11:00:00,207.69,207.7,206.65,207.03,694183.0,198.9676,198.9772,197.9713,198.3353,694183.0
2020-07-02 11:10:00,207.04,207.2,206.69,206.94,484342.0,198.3449,198.4982,198.0096,198.2491,484342.0
2020-07-02 11:20:00,206.93,206.96,206.06,206.28,530468.0,198.2395,198.2682,197.406,197.6168,530468.0
2020-07-02 11:30:00,206.32,206.91,206.2,206.78,499825.0,197.6551,198.2203,197.5402,198.0958,499825.0
2020-07-02 11:40:00,206.77,206.94,206.46,206.54,328517.0,198.0862,198.2491,197.7892,197.8659,328517.0
2020-07-02 11:50:00,206.52,207.09,206.44,207.03,402522.0,197.8467,198.3928,197.7701,198.3353,402522.0
2020-07-02 12:00:00,207.03,207.12,206.66,207.1,358279.0,198.3353,198.4215,197.9808,198.4024,358279.0
2020-07-02 12:10:00,207.1,207.52,207.03,207.5,355008.0,198.4024,198.8047,198.3353,198.7856,355008.0
2020-07-02 12:20:00,207.5,207.61,207.33,207.5,258568.0,198.7856,198.8909,198.6227,198.7856,258568.0
2020-07-02 12:30:00,207.51,207.73,207.39,207.65,268281.0,198.7951,199.0059,198.6802,198.9293,268281.0
2020-07-02 12:40:00,207.63,207.87,207.56,207.76,274647.0,198.9101,199.14,198.843,199.0346,274647.0
2020-07-02 12:50:00,207.78,207.9,207.39,207.88,357985.0,199.0538,199.1688,198.6802,199.1496,357985.0
2020-07-02 13:00:00,207.88,207.95,207.75,207.79,280834.0,199.1496,199.2167,199.0251,199.0634,280834.0
2020-07-02 13:10:00,207.8,207.86,207.52,207.75,240842.0,199.073,199.1304,198.8047,199.0251,240842.0
2020-07-02 13:20:00,207.76,207.95,207.69,207.84,281939.0,199.0346,199.2167,198.9676,199.1113,281939.0
2020-07-02 13:30:00,207.84,208.02,207.65,207.89,392074.0,199.1113,199.2837,198.9293,199.1592,392074.0
2020-07-02 13:40:00,207.88,207.96,207.66,207.84,288128.0,199.1496,199.2262,198.9388,199.1113,288128.0
2020-07-02 13:50:00,207.83,207.88,207.51,207.62,272799.0,199.1017,199.1496,198.7951,198.9005,272799.0
2020-07-02 14:00:00,207.62,207.73,207.31,207.33,320095.0,198.9005,199.0059,198.6035,198.6227,320095.0
2020-07-02 14:10:00,207.33,207.68,207.31,207.65,239510.0,198.6227,198.958,198.6035,198.9293,239510.0
2020-07-02 14:20:00,207.64,207.81,207.53,207.69,265386.0,198.9197,199.0825,198.8143,198.9676,265386.0
2020-07-02 14:30:00,207.69,207.9,207.64,207.69,249881.0,198.9676,199.1688,198.9197,198.9676,249881.0
2020-07-02 14:40:00,207.69,207.75,207.51,207.67,275923.0,198.9676,199.0251,198.7951,198.9484,275923.0
2020-07-02 14:50:00,207.67,207.73,207.43,207.72,316765.0,198.9484,199.0059,198.7185,198.9963,316765.0
2020-07-02 15:00:00,207.73,207.82,207.41,207.49,476435.0,199.0059,199.0921,198.6993,198.776,476435.0
2020-07-02 15:10:00,207.49,207.62,207.23,207.26,442697.0,198.776,198.9005,198.5269,198.5556,442697.0
2020-07-02 15:20:00,207.27,207.52,207.27,207.29,331031.0,198.5652,198.8047,198.5652,198.5844,331031.0
2020-07-02 15:30:00,207.3,207.49,207.12,207.26,504564.0,198.594,198.776,198.4215,198.5556,504564.0
2020-07-02 15:40:00,207.28,207.3,206.97,207.12,667229.0,198.5748,198.594,198.2778,198.4215,667229.0
2020-07-02 15:50:00,207.12,207.12,205.85,206.21,2143577.0,198.4215,198.4215,197.2049,197.5497,2143577.0
2020-07-06 09:30:00,208.71,209.35,208.36,208.77,1739301.0,199.9448,200.5579,199.6095,200.0022,1739301.0
2020-07-06 09:40:00,208.78,209.32,208.12,208.25,1020376.0,200.0118,200.5291,199.3795,199.5041,1020376.0
2020-07-06 09:50:00,208.25,209.07,208.09,209.03,935998.0,199.5041,200.2896,199.3508,200.2513,935998.0
2020-07-06 10:00:00,209.03,209.38,208.75,209.15,842112.0,200.2513,200.5866,199.9831,200.3663,842112.0
2020-07-06 10:10:00,209.14,210.0,208.87,209.91,841644.0,200.3567,201.1806,200.098,201.0944,841644.0
2020-07-06 10:20:00,209.93,210.06,208.94,209.3,1077410.0,201.1135,201.2381,200.1651,200.51,1077410.0
2020-07-06 10:30:00,209.32,209.71,209.17,209.6,447023.0,200.5291,200.9028,200.3854,200.7974,447023.0
2020-07-06 10:40:00,209.59,209.95,209.35,209.88,521854.0,200.7878,201.1327,200.5579,201.0656,521854.0
2020-07-06 10:50:00,209.89,210.01,209.74,209.96,455748.0,201.0752,201.1902,200.9315,201.1423,455748.0
2020-07-06 11:00:00,209.95,210.31,209.83,210.24,453844.0,201.1327,201.4776,201.0177,201.4105,453844.0
2020-07-06 11:10:00,210.22,210.71,210.18,210.58,553532.0,201.3913,201.8608,201.353,201.7362,553532.0
2020-07-06 11:20:00,210.58,210.9,210.37,210.82,471887.0,201.7362,202.0428,201.535,201.9661,471887.0
2020-07-06 11:30:00,210.85,211.02,210.66,210.87,406264.0,201.9949,202.1577,201.8129,202.014,406264.0
2020-07-06 11:40:00,210.89,211.09,210.8,210.93,365381.0,202.0332,202.2248,201.947,202.0715,365381.0
2020-07-06 11:50:00,210.94,211.13,210.34,210.59,536398.0,202.0811,202.2631,201.5063,201.7458,536398.0
2020-07-06 12:00:00,210.58,210.78,210.34,210.62,402715.0,201.7362,201.9278,201.5063,201.7745,402715.0
2020-07-06 12:10:00,210.61,210.82,210.07,210.13,397820.0,201.765,201.9661,201.2476,201.3051,397820.0
2020-07-06 12:20:00,210.14,210.19,209.62,210.17,639065.0,201.3147,201.3626,200.8165,201.3434,639065.0
2020-07-06 12:30:00,210.16,210.5,210.05,210.43,331373.0,201.3339,201.6596,201.2285,201.5925,331373.0
2020-07-06 12:40:00,210.43,210.85,210.38,210.84,325541.0,201.5925,201.9949,201.5446,201.9853,325541.0
2020-07-06 12:50:00,210.84,211.07,210.53,210.93,684714.0,201.9853,202.2056,201.6883,202.0715,684714.0
2020-07-06 13:00:00,210.93,211.1,210.52,210.57,436902.0,202.0715,202.2344,201.6787,201.7266,436902.0
2020-07-06 13:10:00,210.58,210.64,210.07,210.08,365496.0,201.7362,201.7937,201.2476,201.2572,365496.0
2020-07-06 13:20:00,210.09,210.74,210.04,210.73,380177.0,201.2668,201.8895,201.2189,201.8799,380177.0
2020-07-06 13:30:00,210.74,211.13,210.57,210.66,443484.0,201.8895,202.2631,201.7266,201.8129,443484.0
2020-07-06 13:40:00,210.65,210.95,210.57,210.72,293984.0,201.8033,202.0907,201.7266,201.8703,293984.0
2020-07-06 13:50:00,210.7,210.82,210.47,210.78,339593.0,201.8512,201.9661,201.6308,201.9278,339593.0
2020-07-06 14:00:00,210.77,210.81,210.18,210.37,432302.0,201.9182,201.9566,201.353,201.535,432302.0
2020-07-06 14:10:00,210.36,210.53,209.73,209.81,521009.0,201.5255,201.6883,200.9219,200.9986,521009.0
2020-07-06 14:20:00,209.82,210.4,209.76,210.36,404421.0,201.0081,201.5638,200.9507,201.5255,404421.0
2020-07-06 14:30:00,210.37,210.75,210.35,210.59,337415.0,201.535,201.8991,201.5159,201.7458,337415.0
2020-07-06 14:40:00,210.6,210.66,210.29,210.32,290923.0,201.7554,201.8129,201.4584,201.4871,290923.0
2020-07-06 14:50:00,210.34,210.59,210.15,210.53,313085.0,201.5063,201.7458,201.3243,201.6883,313085.0
2020-07-06 15:00:00,210.53,210.67,209.66,209.87,503141.0,201.6883,201.8224,200.8549,201.056,503141.0
2020-07-06 15:10:00,209.86,210.6,209.82,210.49,440665.0,201.0465,201.7554,201.0081,201.65,440665.0
2020-07-06 15:20:00,210.48,210.78,210.37,210.75,418676.0,201.6404,201.9278,201.535,201.8991,418676.0
2020-07-06 15:30:00,210.75,211.0,210.59,210.69,656842.0,201.8991,202.1386,201.7458,201.8416,656842.0
2020-07-06 15:40:00,210.68,211.05,210.61,211.02,684782.0,201.832,202.1865,201.765,202.1577,684782.0
2020-07-06 15:50:00,211.01,211.09,210.31,210.69,1360694.0,202.1482,202.2248,201.4776,201.8416,1360694.0
2020-07-07 09:30:00,210.45,211.55,210.3,210.66,1350042.0,201.6117,202.6655,201.468,201.8129,1350042.0
2020-07-07 09:40:00,210.68,212.14,210.62,212.07,831653.0,201.832,203.2307,201.7745,203.1636,831653.0
2020-07-07 09:50:00,212.06,212.33,211.63,211.9,798375.0,203.1541,203.4127,202.7421,203.0008,798375.0
2020-07-07 10:00:00,211.9,212.93,211.61,212.82,794931.0,203.0008,203.9875,202.723,203.8821,794931.0
2020-07-07 10:10:00,212.83,214.31,212.73,213.99,1280385.0,203.8917,205.3096,203.7959,205.003,1280385.0
2020-07-07 10:20:00,213.98,214.17,213.76,213.96,658206.0,204.9934,205.1754,204.7827,204.9743,658206.0
2020-07-07 10:30:00,213.96,214.67,213.6,214.21,890015.0,204.9743,205.6544,204.6294,205.2138,890015.0
2020-07-07 10:40:00,214.21,214.5,213.73,214.15,724850.0,205.2138,205.4916,204.7539,205.1563,724850.0
2020-07-07 10:50:00,214.17,214.63,214.12,214.17,454303.0,205.1754,205.6161,205.1275,205.1754,454303.0
2020-07-07 11:00:00,214.17,214.4,214.04,214.1,329577.0,205.1754,205.3958,205.0509,205.1084,329577.0
2020-07-07 11:10:00,214.1,214.14,213.8,214.02,380092.0,205.1084,205.1467,204.821,205.0317,380092.0
2020-07-07 11:20:00,213.97,214.17,213.84,213.86,320842.0,204.9838,205.1754,204.8593,204.8785,320842.0
2020-07-07 11:30:00,213.87,213.98,213.06,213.06,514057.0,204.888,204.9934,204.1121,204.1121,514057.0
2020-07-07 11:40:00,213.06,213.28,212.9,213.02,402106.0,204.1121,204.3228,203.9588,204.0737,402106.0
2020-07-07 11:50:00,213.03,213.43,212.85,212.98,323023.0,204.0833,204.4665,203.9109,204.0354,323023.0
2020-07-07 12:00:00,213.0,213.23,212.62,212.75,329138.0,204.0546,204.2749,203.6905,203.8151,329138.0
2020-07-07 12:10:00,212.76,212.77,212.08,212.2,402474.0,203.8247,203.8342,203.1732,203.2882,402474.0
2020-07-07 12:20:00,212.22,212.35,211.83,212.31,408648.0,203.3073,203.4319,202.9337,203.3936,408648.0
2020-07-07 12:30:00,212.31,212.81,212.15,212.79,376902.0,203.3936,203.8726,203.2403,203.8534,376902.0
2020-07-07 12:40:00,212.79,213.2,212.62,213.17,565038.0,203.8534,204.2462,203.6905,204.2174,565038.0
2020-07-07 12:50:00,213.17,213.18,212.59,212.98,236003.0,204.2174,204.227,203.6618,204.0354,236003.0
2020-07-07 13:00:00,212.96,212.98,211.75,211.75,388745.0,204.0163,204.0354,202.8571,202.8571,388745.0
2020-07-07 13:10:00,211.76,212.09,211.53,211.99,504101.0,202.8667,203.1828,202.6463,203.087,504101.0
2020-07-07 13:20:00,211.97,212.01,211.53,211.9,341351.0,203.0678,203.1062,202.6463,203.0008,341351.0
2020-07-07 13:30:00,211.87,212.19,211.67,212.06,237124.0,202.972,203.2786,202.7804,203.1541,237124.0
2020-07-07 13:40:00,212.05,212.4,211.92,212.14,331349.0,203.1445,203.4798,203.0199,203.2307,331349.0
2020-07-07 13:50:00,212.15,212.26,211.59,211.93,381994.0,203.2403,203.3457,202.7038,203.0295,381994.0
2020-07-07 14:00:00,211.92,212.04,211.49,211.93,407986.0,203.0199,203.1349,202.608,203.0295,407986.0
2020-07-07 14:10:00,211.93,212.2,211.64,211.64,299645.0,203.0295,203.2882,202.7517,202.7517,299645.0
2020-07-07 14:20:00,211.65,211.74,211.22,211.28,384623.0,202.7613,202.8475,202.3493,202.4068,384623.0
2020-07-07 14:30:00,211.26,211.5,210.98,211.07,621405.0,202.3877,202.6176,202.1194,202.2056,621405.0
2020-07-07 14:40:00,211.07,211.25,211.0,211.11,365465.0,202.2056,202.3781,202.1386,202.244,365465.0
2020-07-07 14:50:00,211.08,211.42,210.88,211.37,460067.0,202.2152,202.5409,202.0236,202.493,460067.0
2020-07-07 15:00:00,211.38,211.39,210.2,210.31,768858.0,202.5026,202.5122,201.3722,201.4776,768858.0
2020-07-07 15:10:00,210.31,210.73,210.21,210.73,675781.0,201.4776,201.8799,201.3818,201.8799,675781.0
2020-07-07 15:20:00,210.73,210.91,210.34,210.45,542356.0,201.8799,202.0524,201.5063,201.6117,542356.0
2020-07-07 15:30:00,210.44,210.64,210.03,210.13,674232.0,201.6021,201.7937,201.2093,201.3051,674232.0
2020-07-07 15:40:00,210.12,210.27,209.45,209.69,1093599.0,201.2955,201.4392,200.6537,200.8836,1093599.0
2020-07-07 15:50:00,209.68,209.68,208.0,208.24,2960500.0,200.874,200.874,199.2646,199.4945,2960500.0
2020-07-08 09:30:00,210.07,211.18,209.56,211.17,1781493.0,201.2476,202.311,200.7591,202.3014,1781493.0
2020-07-08 09:40:00,211.16,211.99,211.08,211.22,1200255.0,202.2919,203.087,202.2152,202.3493,1200255.0
2020-07-08 09:50:00,211.23,212.67,210.87,212.46,1220710.0,202.3589,203.7384,202.014,203.5373,1220710.0
2020-07-08 10:00:00,212.45,212.52,210.95,211.3,817693.0,203.5277,203.5947,202.0907,202.426,817693.0
2020-07-08 10:10:00,211.3,211.64,211.1,211.37,491086.0,202.426,202.7517,202.2344,202.493,491086.0
2020-07-08 10:20:00,211.38,211.41,210.44,210.53,503627.0,202.5026,202.5314,201.6021,201.6883,503627.0
2020-07-08 10:30:00,210.52,210.68,210.21,210.45,500798.0,201.6787,201.832,201.3818,201.6117,500798.0
2020-07-08 10:40:00,210.46,211.0,210.37,210.98,399680.0,201.6213,202.1386,201.535,202.1194,399680.0
2020-07-08 10:50:00,210.97,211.32,210.72,211.1,459846.0,202.1098,202.4451,201.8703,202.2344,459846.0
2020-07-08 11:00:00,211.13,211.16,209.58,209.84,687055.0,202.2631,202.2919,200.7782,201.0273,687055.0
2020-07-08 11:10:00,209.86,210.5,209.36,209.38,676909.0,201.0465,201.6596,200.5675,200.5866,676909.0
2020-07-08 11:20:00,209.39,209.59,208.69,209.39,723344.0,200.5962,200.7878,199.9256,200.5962,723344.0
2020-07-08 11:30:00,209.4,210.19,209.39,210.17,506261.0,200.6058,201.3626,200.5962,201.3434,506261.0
2020-07-08 11:40:00,210.17,210.51,209.96,210.29,455989.0,201.3434,201.6692,201.1423,201.4584,455989.0
2020-07-08 11:50:00,210.28,211.03,210.04,210.91,586034.0,201.4488,202.1673,201.2189,202.0524,586034.0
2020-07-08 12:00:00,210.97,211.57,210.65,211.22,727614.0,202.1098,202.6846,201.8033,202.3493,727614.0
2020-07-08 12:10:00,211.23,211.5,210.92,211.39,459832.0,202.3589,202.6176,202.0619,202.5122,459832.0
2020-07-08 12:20:00,211.4,211.5,211.01,211.1,328335.0,202.5218,202.6176,202.1482,202.2344,328335.0
2020-07-08 12:30:00,211.09,211.47,211.04,211.41,320416.0,202.2248,202.5888,202.1769,202.5314,320416.0
2020-07-08 12:40:00,211.42,211.48,210.73,211.15,365467.0,202.5409,202.5984,201.8799,202.2823,365467.0
2020-07-08 12:50:00,211.15,211.7,210.97,211.66,462012.0,202.2823,202.8092,202.1098,202.7709,462012.0
2020-07-08 13:00:00,211.69,211.88,211.55,211.83,310060.0,202.7996,202.9816,202.6655,202.9337,310060.0
2020-07-08 13:10:00,211.82,211.83,211.35,211.35,358015.0,202.9241,202.9337,202.4739,202.4739,358015.0
2020-07-08 13:20:00,211.36,211.54,210.52,210.93,452881.0,202.4835,202.6559,201.6787,202.0715,452881.0
2020-07-08 13:30:00,210.92,211.47,210.91,211.34,449846.0,202.0619,202.5888,202.0524,202.4643,449846.0
2020-07-08 13:40:00,211.33,211.43,210.89,211.14,408275.0,202.4547,202.5505,202.0332,202.2727,408275.0
2020-07-08 13:50:00,211.16,211.18,210.48,210.78,373535.0,202.2919,202.311,201.6404,201.9278,373535.0
2020-07-08 14:00:00,210.8,211.3,210.39,210.64,671267.0,201.947,202.426,201.5542,201.7937,671267.0
2020-07-08 14:10:00,210.65,211.41,210.48,211.39,461964.0,201.8033,202.5314,201.6404,202.5122,461964.0
2020-07-08 14:20:00,211.38,211.74,211.16,211.59,415440.0,202.5026,202.8475,202.2919,202.7038,415440.0
2020-07-08 14:30:00,211.6,211.96,211.48,211.95,399628.0,202.7134,203.0583,202.5984,203.0487,399628.0
2020-07-08 14:40:00,211.97,211.99,211.28,211.53,386625.0,203.0678,203.087,202.4068,202.6463,386625.0
2020-07-08 14:50:00,211.54,212.55,211.52,212.47,822635.0,202.6559,203.6235,202.6367,203.5468,822635.0
2020-07-08 15:00:00,212.45,212.98,212.35,212.95,781153.0,203.5277,204.0354,203.4319,204.0067,781153.0
2020-07-08 15:10:00,212.94,213.26,212.86,213.02,639989.0,203.9971,204.3037,203.9205,204.0737,639989.0
2020-07-08 15:20:00,213.02,213.16,212.77,212.78,577710.0,204.0737,204.2079,203.8342,203.8438,577710.0
2020-07-08 15:30:00,212.76,213.14,212.27,212.39,761704.0,203.8247,204.1887,203.3552,203.4702,761704.0
2020-07-08 15:40:00,212.38,212.57,212.21,212.23,460645.0,203.4606,203.6426,203.2978,203.3169,460645.0
2020-07-08 15:50:00,212.2,212.92,211.93,212.84,1160351.0,203.2882,203.9779,203.0295,203.9013,1160351.0
2020-07-09 09:30:00,216.33,216.39,214.4,215.02,2349355.0,207.2447,207.3022,205.3958,205.9897,2349355.0
2020-07-09 09:40:00,215.03,215.41,214.63,214.99,840452.0,205.9993,206.3634,205.6161,205.961,840452.0
2020-07-09 09:50:00,214.99,215.77,214.94,215.62,834367.0,205.961,206.7083,205.9131,206.5646,834367.0
2020-07-09 10:00:00,215.64,215.72,215.08,215.28,619357.0,206.5837,206.6604,206.0472,206.2388,619357.0
2020-07-09 10:10:00,215.3,215.4,213.64,213.92,926499.0,206.258,206.3538,204.6677,204.9359,926499.0
2020-07-09 10:20:00,213.92,214.64,213.78,214.46,733783.0,204.9359,205.6257,204.8018,205.4533,733783.0
2020-07-09 10:30:00,214.46,214.72,213.6,213.61,670067.0,205.4533,205.7023,204.6294,204.639,670067.0
2020-07-09 10:40:00,213.6,213.69,212.9,213.07,862599.0,204.6294,204.7156,203.9588,204.1216,862599.0
2020-07-09 10:50:00,213.06,213.59,211.93,212.04,845626.0,204.1121,204.6198,203.0295,203.1349,845626.0
2020-07-09 11:00:00,212.02,212.81,211.47,212.8,752989.0,203.1157,203.8726,202.5888,203.863,752989.0
2020-07-09 11:10:00,212.8,213.11,211.84,211.88,607112.0,203.863,204.16,202.9433,202.9816,607112.0
2020-07-09 11:20:00,211.89,212.51,211.61,212.17,536935.0,202.9912,203.5852,202.723,203.2594,536935.0
2020-07-09 11:30:00,212.16,212.79,211.72,212.51,543446.0,203.2499,203.8534,202.8283,203.5852,543446.0
2020-07-09 11:40:00,212.52,212.58,211.77,212.31,445244.0,203.5947,203.6522,202.8762,203.3936,445244.0
2020-07-09 11:50:00,212.28,212.9,212.07,212.79,426058.0,203.3648,203.9588,203.1636,203.8534,426058.0
2020-07-09 12:00:00,212.78,213.93,212.54,213.77,727276.0,203.8438,204.9455,203.6139,204.7922,727276.0
2020-07-09 12:10:00,213.8,213.99,213.54,213.76,391458.0,204.821,205.003,204.5719,204.7827,391458.0
2020-07-09 12:20:00,213.77,213.95,213.24,213.47,428197.0,204.7922,204.9647,204.2845,204.5048,428197.0
2020-07-09 12:30:00,213.45,213.64,213.22,213.39,260284.0,204.4857,204.6677,204.2653,204.4282,260284.0
2020-07-09 12:40:00,213.4,214.05,213.37,213.93,383554.0,204.4378,205.0605,204.409,204.9455,383554.0
2020-07-09 12:50:00,213.92,214.18,213.43,213.65,394980.0,204.9359,205.185,204.4665,204.6773,394980.0
2020-07-09 13:00:00,213.63,214.0,213.33,213.96,394888.0,204.6581,205.0126,204.3707,204.9743,394888.0
2020-07-09 13:10:00,213.95,214.34,213.62,214.09,564915.0,204.9647,205.3383,204.6485,205.0988,564915.0
2020-07-09 13:20:00,214.12,214.13,213.71,213.72,280134.0,205.1275,205.1371,204.7348,204.7443,280134.0
2020-07-09 13:30:00,213.74,213.92,213.46,213.55,359993.0,204.7635,204.9359,204.4953,204.5815,359993.0
2020-07-09 13:40:00,213.58,214.02,213.25,213.53,332012.0,204.6102,205.0317,204.2941,204.5623,332012.0
2020-07-09 13:50:00,213.54,213.58,212.98,213.2,237979.0,204.5719,204.6102,204.0354,204.2462,237979.0
2020-07-09 14:00:00,213.21,213.69,212.99,213.63,330802.0,204.2558,204.7156,204.045,204.6581,330802.0
2020-07-09 14:10:00,213.64,213.9,213.34,213.86,375275.0,204.6677,204.9168,204.3803,204.8785,375275.0
2020-07-09 14:20:00,213.89,214.3,213.8,214.24,445720.0,204.9072,205.3,204.821,205.2425,445720.0
2020-07-09 14:30:00,214.25,214.29,213.47,213.62,478721.0,205.2521,205.2904,204.5048,204.6485,478721.0
2020-07-09 14:40:00,213.64,213.82,213.42,213.63,367034.0,204.6677,204.8401,204.4569,204.6581,367034.0
2020-07-09 14:50:00,213.63,214.17,213.58,214.15,443718.0,204.6581,205.1754,204.6102,205.1563,443718.0
2020-07-09 15:00:00,214.14,214.43,214.05,214.09,682621.0,205.1467,205.4245,205.0605,205.0988,682621.0
2020-07-09 15:10:00,214.1,214.61,213.86,214.25,509246.0,205.1084,205.597,204.8785,205.2521,509246.0
2020-07-09 15:20:00,214.25,214.28,213.57,213.59,604357.0,205.2521,205.2808,204.6006,204.6198,604357.0
2020-07-09 15:30:00,213.56,213.66,212.92,213.57,793444.0,204.5911,204.6869,203.9779,204.6006,793444.0
2020-07-09 15:40:00,213.59,214.65,213.13,214.29,834467.0,204.6198,205.6353,204.1791,205.2904,834467.0
2020-07-09 15:50:00,214.19,214.46,213.81,214.4,1297815.0,205.1946,205.4533,204.8306,205.3958,1297815.0
2020-07-10 09:30:00,213.5,214.08,211.19,212.12,1995011.0,204.5336,205.0892,202.3206,203.2115,1995011.0
2020-07-10 09:40:00,212.09,212.89,211.89,212.77,1107210.0,203.1828,203.9492,202.9912,203.8342,1107210.0
2020-07-10 09:50:00,212.75,212.99,211.86,212.17,796210.0,203.8151,204.045,202.9625,203.2594,796210.0
2020-07-10 10:00:00,212.15,212.17,211.08,211.68,844930.0,203.2403,203.2594,202.2152,202.79,844930.0
2020-07-10 10:10:00,211.68,212.32,211.61,212.02,703452.0,202.79,203.4031,202.723,203.1157,703452.0
2020-07-10 10:20:00,212.01,212.95,211.95,212.58,552210.0,203.1062,204.0067,203.0487,203.6522,552210.0
2020-07-10 10:30:00,212.56,212.72,211.77,211.91,530942.0,203.6331,203.7863,202.8762,203.0104,530942.0
2020-07-10 10:40:00,211.92,212.64,211.91,212.2,482692.0,203.0199,203.7097,203.0104,203.2882,482692.0
2020-07-10 10:50:00,212.19,212.75,212.1,212.59,408572.0,203.2786,203.8151,203.1924,203.6618,408572.0
2020-07-10 11:00:00,212.59,212.65,211.99,212.29,528285.0,203.6618,203.7193,203.087,203.3744,528285.0
2020-07-10 11:10:00,212.28,212.98,212.13,212.92,443559.0,203.3648,204.0354,203.2211,203.9779,443559.0
2020-07-10 11:20:00,212.91,213.03,212.6,212.68,322799.0,203.9684,204.0833,203.6714,203.748,322799.0
2020-07-10 11:30:00,212.66,213.34,212.58,213.26,352297.0,203.7289,204.3803,203.6522,204.3037,352297.0
2020-07-10 11:40:00,213.28,213.49,212.91,212.97,407400.0,204.3228,204.524,203.9684,204.0258,407400.0
2020-07-10 11:50:00,212.99,213.25,212.8,212.92,401926.0,204.045,204.2941,203.863,203.9779,401926.0
2020-07-10 12:00:00,212.91,213.29,212.76,213.21,357358.0,203.9684,204.3324,203.8247,204.2558,357358.0
2020-07-10 12:10:00,213.22,213.34,212.92,213.01,300354.0,204.2653,204.3803,203.9779,204.0642,300354.0
2020-07-10 12:20:00,213.03,213.1,212.44,212.65,341166.0,204.0833,204.1504,203.5181,203.7193,341166.0
2020-07-10 12:30:00,212.65,212.86,212.54,212.56,304387.0,203.7193,203.9205,203.6139,203.6331,304387.0
2020-07-10 12:40:00,212.58,212.96,212.34,212.89,257306.0,203.6522,204.0163,203.4223,203.9492,257306.0
2020-07-10 12:50:00,212.88,213.02,212.76,213.01,323654.0,203.9396,204.0737,203.8247,204.0642,323654.0
2020-07-10 13:00:00,213.02,213.18,212.91,213.12,217999.0,204.0737,204.227,203.9684,204.1695,217999.0
2020-07-10 13:10:00,213.14,213.3,212.96,213.24,255546.0,204.1887,204.342,204.0163,204.2845,255546.0
2020-07-10 13:20:00,213.21,213.45,213.14,213.14,316383.0,204.2558,204.4857,204.1887,204.1887,316383.0
2020-07-10 13:30:00,213.13,213.37,212.93,213.34,267944.0,204.1791,204.409,203.9875,204.3803,267944.0
2020-07-10 13:40:00,213.33,213.57,213.32,213.37,327168.0,204.3707,204.6006,204.3611,204.409,327168.0
2020-07-10 13:50:00,213.37,213.51,212.9,213.09,374098.0,204.409,204.5432,203.9588,204.1408,374098.0
2020-07-10 14:00:00,213.1,213.28,212.94,212.96,329460.0,204.1504,204.3228,203.9971,204.0163,329460.0
2020-07-10 14:10:00,212.95,213.17,212.9,213.01,283521.0,204.0067,204.2174,203.9588,204.0642,283521.0
2020-07-10 14:20:00,213.01,213.22,212.87,213.13,250993.0,204.0642,204.2653,203.93,204.1791,250993.0
2020-07-10 14:30:00,213.12,213.54,213.08,213.4,277729.0,204.1695,204.5719,204.1312,204.4378,277729.0
2020-07-10 14:40:00,213.39,213.63,213.3,213.51,283907.0,204.4282,204.6581,204.342,204.5432,283907.0
2020-07-10 14:50:00,213.52,213.68,213.36,213.68,370981.0,204.5527,204.706,204.3995,204.706,370981.0
2020-07-10 15:00:00,213.67,213.68,213.31,213.48,415098.0,204.6964,204.706,204.3516,204.5144,415098.0
2020-07-10 15:10:00,213.45,213.67,213.45,213.49,312476.0,204.4857,204.6964,204.4857,204.524,312476.0
2020-07-10 15:20:00,213.49,213.56,213.33,213.35,380184.0,204.524,204.5911,204.3707,204.3899,380184.0
2020-07-10 15:30:00,213.35,213.61,212.95,213.26,686243.0,204.3899,204.639,204.0067,204.3037,686243.0
2020-07-10 15:40:00,213.28,213.39,212.92,213.36,690957.0,204.3228,204.4282,203.9779,204.3995,690957.0
2020-07-10 15:50:00,213.36,213.9,212.94,213.65,1672741.0,204.3995,204.9168,203.9971,204.6773,1672741.0
2020-07-13 09:30:00,214.47,214.92,214.2,214.51,1610783.0,205.4628,205.8939,205.2042,205.5012,1610783.0
2020-07-13 09:40:00,214.54,215.18,214.44,214.77,1065922.0,205.5299,206.143,205.4341,205.7502,1065922.0
2020-07-13 09:50:00,214.79,215.09,214.4,214.44,752098.0,205.7694,206.0568,205.3958,205.4341,752098.0
2020-07-13 10:00:00,214.44,214.7,214.03,214.56,675384.0,205.4341,205.6832,205.0413,205.5491,675384.0
2020-07-13 10:10:00,214.56,214.85,214.03,214.03,532329.0,205.5491,205.8269,205.0413,205.0413,532329.0
2020-07-13 10:20:00,214.06,214.54,213.99,214.5,517640.0,205.0701,205.5299,205.003,205.4916,517640.0
2020-07-13 10:30:00,214.48,214.52,213.71,214.15,588871.0,205.4724,205.5107,204.7348,205.1563,588871.0
2020-07-13 10:40:00,214.17,214.43,213.97,214.33,528203.0,205.1754,205.4245,204.9838,205.3287,528203.0
2020-07-13 10:50:00,214.35,214.6,214.1,214.5,553475.0,205.3479,205.5874,205.1084,205.4916,553475.0
2020-07-13 11:00:00,214.51,214.97,214.34,214.83,547132.0,205.5012,205.9418,205.3383,205.8077,547132.0
2020-07-13 11:10:00,214.84,215.27,214.79,215.17,455112.0,205.8173,206.2292,205.7694,206.1334,455112.0
2020-07-13 11:20:00,215.16,215.52,214.77,215.37,544829.0,206.1239,206.4688,205.7502,206.325,544829.0
2020-07-13 11:30:00,215.38,215.63,215.3,215.48,437634.0,206.3346,206.5741,206.258,206.4304,437634.0
2020-07-13 11:40:00,215.48,215.5,214.95,215.08,515873.0,206.4304,206.4496,205.9227,206.0472,515873.0
2020-07-13 11:50:00,215.09,215.12,214.75,215.04,394629.0,206.0568,206.0855,205.7311,206.0089,394629.0
2020-07-13 12:00:00,215.07,215.53,215.01,215.53,444384.0,206.0376,206.4783,205.9802,206.4783,444384.0
2020-07-13 12:10:00,215.53,215.53,215.14,215.46,295828.0,206.4783,206.4783,206.1047,206.4113,295828.0
2020-07-13 12:20:00,215.46,215.8,215.44,215.44,363658.0,206.4113,206.737,206.3921,206.3921,363658.0
2020-07-13 12:30:00,215.44,215.51,214.96,215.14,446891.0,206.3921,206.4592,205.9323,206.1047,446891.0
2020-07-13 12:40:00,215.18,215.18,214.53,214.67,383045.0,206.143,206.143,205.5203,205.6544,383045.0
2020-07-13 12:50:00,214.67,214.75,213.8,214.12,504101.0,205.6544,205.7311,204.821,205.1275,504101.0
2020-07-13 13:00:00,214.14,214.86,214.12,214.52,374729.0,205.1467,205.8365,205.1275,205.5107,374729.0
2020-07-13 13:10:00,214.58,214.88,214.34,214.85,281261.0,205.5682,205.8556,205.3383,205.8269,281261.0
2020-07-13 13:20:00,214.84,215.05,214.7,215.01,284259.0,205.8173,206.0185,205.6832,205.9802,284259.0
2020-07-13 13:30:00,215.01,215.17,214.9,214.94,313531.0,205.9802,206.1334,205.8748,205.9131,313531.0
2020-07-13 13:40:00,214.94,215.01,214.05,214.12,428984.0,205.9131,205.9802,205.0605,205.1275,428984.0
2020-07-13 13:50:00,214.13,214.17,213.93,214.02,412849.0,205.1371,205.1754,204.9455,205.0317,412849.0
2020-07-13 14:00:00,214.01,214.29,212.85,212.94,849155.0,205.0222,205.2904,203.9109,203.9971,849155.0
2020-07-13 14:10:00,212.92,213.32,212.73,213.23,558597.0,203.9779,204.3611,203.7959,204.2749,558597.0
2020-07-13 14:20:00,213.25,213.29,211.55,211.7,842085.0,204.2941,204.3324,202.6655,202.8092,842085.0
2020-07-13 14:30:00,211.7,212.2,211.12,212.13,975611.0,202.8092,203.2882,202.2535,203.2211,975611.0
2020-07-13 14:40:00,212.13,212.38,211.61,212.28,611980.0,203.2211,203.4606,202.723,203.3648,611980.0
2020-07-13 14:50:00,212.27,212.61,212.02,212.39,555829.0,203.3552,203.681,203.1157,203.4702,555829.0
2020-07-13 15:00:00,212.38,212.47,210.26,210.45,860172.0,203.4606,203.5468,201.4297,201.6117,860172.0
2020-07-13 15:10:00,210.47,210.9,210.12,210.27,730430.0,201.6308,202.0428,201.2955,201.4392,730430.0
2020-07-13 15:20:00,210.25,210.45,209.11,209.31,1015088.0,201.4201,201.6117,200.328,200.5196,1015088.0
2020-07-13 15:30:00,209.3,209.62,208.07,208.41,1104571.0,200.51,200.8165,199.3316,199.6574,1104571.0
2020-07-13 15:40:00,208.41,209.45,207.7,207.84,1038724.0,199.6574,200.6537,198.9772,199.1113,1038724.0
2020-07-13 15:50:00,207.81,207.81,206.5,207.1,3179727.0,199.0825,199.0825,197.8276,198.4024,3179727.0
2020-07-14 09:30:00,206.61,207.58,204.0,206.47,2577216.0,197.9329,198.8622,195.4326,197.7988,2577216.0
2020-07-14 09:40:00,206.52,208.3,205.59,205.64,1126979.0,197.8467,199.552,196.9558,197.0037,1126979.0
2020-07-14 09:50:00,205.61,205.83,202.03,204.0,1762577.0,196.9749,197.1857,193.5453,195.4326,1762577.0
2020-07-14 10:00:00,203.98,204.48,202.94,203.35,944223.0,195.4134,195.8924,194.4171,194.8099,944223.0
2020-07-14 10:10:00,203.31,203.86,202.09,202.92,1126584.0,194.7715,195.2984,193.6028,194.3979,1126584.0
2020-07-14 10:20:00,202.89,204.82,202.56,204.7,993609.0,194.3692,196.2181,194.053,196.1032,993609.0
2020-07-14 10:30:00,204.7,205.8,204.29,204.5,1137664.0,196.1032,197.157,195.7104,195.9116,1137664.0
2020-07-14 10:40:00,204.49,206.23,204.48,206.02,849529.0,195.902,197.5689,195.8924,197.3677,849529.0
2020-07-14 10:50:00,206.05,206.35,205.01,205.01,706274.0,197.3965,197.6839,196.4001,196.4001,706274.0
2020-07-14 11:00:00,205.03,205.98,204.26,205.14,599970.0,196.4193,197.3294,195.6816,196.5247,599970.0
2020-07-14 11:10:00,205.18,205.96,204.82,205.89,495685.0,196.563,197.3102,196.2181,197.2432,495685.0
2020-07-14 11:20:00,205.87,206.19,205.26,205.58,510533.0,197.224,197.5306,196.6396,196.9462,510533.0
2020-07-14 11:30:00,205.57,206.47,205.29,206.22,463948.0,196.9366,197.7988,196.6684,197.5593,463948.0
2020-07-14 11:40:00,206.18,206.79,206.06,206.3,476312.0,197.521,198.1054,197.406,197.636,476312.0
2020-07-14 11:50:00,206.32,206.65,205.78,206.06,400368.0,197.6551,197.9713,197.1378,197.406,400368.0
2020-07-14 12:00:00,206.02,206.26,205.48,205.79,411564.0,197.3677,197.5976,196.8504,197.1474,411564.0
2020-07-14 12:10:00,205.8,206.93,205.78,206.82,418195.0,197.157,198.2395,197.1378,198.1341,418195.0
2020-07-14 12:20:00,206.82,207.1,206.32,206.39,338568.0,198.1341,198.4024,197.6551,197.7222,338568.0
2020-07-14 12:30:00,206.4,207.06,206.4,206.85,254736.0,197.7318,198.364,197.7318,198.1629,254736.0
2020-07-14 12:40:00,206.85,206.98,206.19,206.84,376273.0,198.1629,198.2874,197.5306,198.1533,376273.0
2020-07-14 12:50:00,206.82,206.84,205.74,205.91,387560.0,198.1341,198.1533,197.0995,197.2623,387560.0
2020-07-14 13:00:00,205.89,206.05,205.34,205.38,351098.0,197.2432,197.3965,196.7163,196.7546,351098.0
2020-07-14 13:10:00,205.34,206.46,205.27,206.07,360818.0,196.7163,197.7892,196.6492,197.4156,360818.0
2020-07-14 13:20:00,206.03,206.64,205.99,206.49,267535.0,197.3773,197.9617,197.339,197.818,267535.0
2020-07-14 13:30:00,206.48,206.89,206.38,206.72,385633.0,197.8084,198.2012,197.7126,198.0383,385633.0
2020-07-14 13:40:00,206.69,207.05,206.57,206.91,383268.0,198.0096,198.3545,197.8946,198.2203,383268.0
2020-07-14 13:50:00,206.91,207.49,206.24,206.61,507277.0,198.2203,198.776,197.5785,197.9329,507277.0
2020-07-14 14:00:00,206.6,207.22,206.28,206.85,451261.0,197.9234,198.5173,197.6168,198.1629,451261.0
2020-07-14 14:10:00,206.84,207.12,206.65,207.04,378126.0,198.1533,198.4215,197.9713,198.3449,378126.0
2020-07-14 14:20:00,207.03,207.49,206.83,207.42,409494.0,198.3353,198.776,198.1437,198.7089,409494.0
2020-07-14 14:30:00,207.4,207.6,206.53,206.58,488674.0,198.6898,198.8814,197.8563,197.9042,488674.0
2020-07-14 14:40:00,206.6,207.19,206.29,206.38,319390.0,197.9234,198.4886,197.6264,197.7126,319390.0
2020-07-14 14:50:00,206.38,207.23,206.35,206.94,333717.0,197.7126,198.5269,197.6839,198.2491,333717.0
2020-07-14 15:00:00,206.95,207.03,205.63,205.91,535279.0,198.2587,198.3353,196.9941,197.2623,535279.0
2020-07-14 15:10:00,205.91,206.11,205.23,205.71,435456.0,197.2623,197.4539,196.6109,197.0707,435456.0
2020-07-14 15:20:00,205.71,207.1,205.64,206.77,542617.0,197.0707,198.4024,197.0037,198.0862,542617.0
2020-07-14 15:30:00,206.78,207.09,206.52,206.99,461409.0,198.0958,198.3928,197.8467,198.297,461409.0
2020-07-14 15:40:00,206.98,207.61,206.76,207.46,601471.0,198.2874,198.8909,198.0766,198.7472,601471.0
2020-07-14 15:50:00,207.46,208.85,207.44,208.39,2322347.0,198.7472,200.0789,198.7281,199.6382,2322347.0
2020-07-15 09:30:00,209.77,209.98,208.68,209.41,1680483.0,200.9602,201.1614,199.916,200.6154,1680483.0
2020-07-15 09:40:00,209.42,211.33,209.09,210.93,1274332.0,200.6249,202.4547,200.3088,202.0715,1274332.0
2020-07-15 09:50:00,210.89,211.04,209.38,209.92,924666.0,202.0332,202.1769,200.5866,201.1039,924666.0
2020-07-15 10:00:00,209.93,210.33,209.55,210.16,705266.0,201.1135,201.4967,200.7495,201.3339,705266.0
2020-07-15 10:10:00,210.14,210.35,209.63,210.28,561368.0,201.3147,201.5159,200.8261,201.4488,561368.0
2020-07-15 10:20:00,210.28,210.66,210.2,210.35,515061.0,201.4488,201.8129,201.3722,201.5159,515061.0
2020-07-15 10:30:00,210.31,210.57,210.06,210.37,388602.0,201.4776,201.7266,201.2381,201.535,388602.0
2020-07-15 10:40:00,210.4,210.79,210.24,210.73,363680.0,201.5638,201.9374,201.4105,201.8799,363680.0
2020-07-15 10:50:00,210.71,210.8,209.18,209.25,715649.0,201.8608,201.947,200.395,200.4621,715649.0
2020-07-15 11:00:00,209.24,209.43,206.86,207.82,1253203.0,200.4525,200.6345,198.1724,199.0921,1253203.0
2020-07-15 11:10:00,207.82,208.75,207.63,208.56,583897.0,199.0921,199.9831,198.9101,199.8011,583897.0
2020-07-15 11:20:00,208.52,208.91,207.55,208.77,571845.0,199.7627,200.1364,198.8335,200.0022,571845.0
2020-07-15 11:30:00,208.74,208.86,207.76,207.81,498987.0,199.9735,200.0885,199.0346,199.0825,498987.0
2020-07-15 11:40:00,207.82,207.94,206.53,206.8,576779.0,199.0921,199.2071,197.8563,198.115,576779.0
2020-07-15 11:50:00,206.79,207.43,206.18,206.2,725095.0,198.1054,198.7185,197.521,197.5402,725095.0
2020-07-15 12:00:00,206.18,206.52,205.3,205.38,826141.0,197.521,197.8467,196.678,196.7546,826141.0
2020-07-15 12:10:00,205.34,206.07,205.03,205.98,702091.0,196.7163,197.4156,196.4193,197.3294,702091.0
2020-07-15 12:20:00,205.97,206.28,205.25,206.08,630497.0,197.3198,197.6168,196.6301,197.4252,630497.0
2020-07-15 12:30:00,206.07,206.22,205.15,205.65,462132.0,197.4156,197.5593,196.5343,197.0133,462132.0
2020-07-15 12:40:00,205.68,206.82,205.53,206.7,517506.0,197.042,198.1341,196.8983,198.0192,517506.0
2020-07-15 12:50:00,206.7,207.27,206.66,207.11,337986.0,198.0192,198.5652,197.9808,198.4119,337986.0
2020-07-15 13:00:00,207.13,207.44,206.5,207.2,467599.0,198.4311,198.7281,197.8276,198.4982,467599.0
2020-07-15 13:10:00,207.2,207.38,206.83,206.91,327781.0,198.4982,198.6706,198.1437,198.2203,327781.0
2020-07-15 13:20:00,206.9,207.02,206.16,206.79,322704.0,198.2108,198.3257,197.5018,198.1054,322704.0
2020-07-15 13:30:00,206.78,207.22,206.65,206.9,244095.0,198.0958,198.5173,197.9713,198.2108,244095.0
2020-07-15 13:40:00,206.92,207.37,206.9,207.07,239388.0,198.2299,198.661,198.2108,198.3736,239388.0
2020-07-15 13:50:00,207.08,207.36,206.9,206.96,232181.0,198.3832,198.6514,198.2108,198.2682,232181.0
2020-07-15 14:00:00,206.96,208.41,206.67,208.0,645728.0,198.2682,199.6574,197.9904,199.2646,645728.0
2020-07-15 14:10:00,208.0,208.19,207.6,207.82,303195.0,199.2646,199.4466,198.8814,199.0921,303195.0
2020-07-15 14:20:00,207.83,207.99,207.5,207.92,256537.0,199.1017,199.255,198.7856,199.1879,256537.0
2020-07-15 14:30:00,207.92,208.13,207.69,207.94,343047.0,199.1879,199.3891,198.9676,199.2071,343047.0
2020-07-15 14:40:00,207.94,208.01,207.62,207.8,228154.0,199.2071,199.2741,198.9005,199.073,228154.0
2020-07-15 14:50:00,207.82,207.83,206.96,207.06,328418.0,199.0921,199.1017,198.2682,198.364,328418.0
2020-07-15 15:00:00,207.01,207.5,206.69,206.89,376776.0,198.3161,198.7856,198.0096,198.2012,376776.0
2020-07-15 15:10:00,206.88,207.1,206.2,207.06,461371.0,198.1916,198.4024,197.5402,198.364,461371.0
2020-07-15 15:20:00,207.07,207.45,206.61,207.41,373066.0,198.3736,198.7377,197.9329,198.6993,373066.0
2020-07-15 15:30:00,207.41,207.8,207.31,207.62,533263.0,198.6993,199.073,198.6035,198.9005,533263.0
2020-07-15 15:40:00,207.61,207.87,207.27,207.79,643551.0,198.8909,199.14,198.5652,199.0634,643551.0
2020-07-15 15:50:00,207.8,208.21,207.06,208.05,1258379.0,199.073,199.4658,198.364,199.3125,1258379.0
2020-07-16 09:30:00,205.32,205.65,204.3,205.38,1717034.0,196.6971,197.0133,195.72,196.7546,1717034.0
2020-07-16 09:40:00,205.35,205.7,204.68,205.03,822681.0,196.7259,197.0612,196.084,196.4193,822681.0
2020-07-16 09:50:00,205.03,205.2,204.45,204.82,737796.0,196.4193,196.5822,195.8637,196.2181,737796.0
2020-07-16 10:00:00,204.81,204.86,203.35,203.8,964039.0,196.2085,196.2564,194.8099,195.241,964039.0
2020-07-16 10:10:00,203.82,204.37,203.51,203.78,703460.0,195.2601,195.787,194.9631,195.2218,703460.0
2020-07-16 10:20:00,203.79,204.14,203.29,204.13,628261.0,195.2314,195.5667,194.7524,195.5571,628261.0
2020-07-16 10:30:00,204.08,204.55,203.82,204.5,499186.0,195.5092,195.9595,195.2601,195.9116,499186.0
2020-07-16 10:40:00,204.5,204.99,204.18,204.19,606721.0,195.9116,196.381,195.605,195.6146,606721.0
2020-07-16 10:50:00,204.2,204.4,203.0,203.05,723640.0,195.6242,195.8158,194.4746,194.5225,723640.0
2020-07-16 11:00:00,203.06,203.12,202.4,202.69,760839.0,194.532,194.5895,193.8998,194.1776,760839.0
2020-07-16 11:10:00,202.68,202.87,202.31,202.6,671615.0,194.168,194.35,193.8135,194.0914,671615.0
2020-07-16 11:20:00,202.59,203.43,202.59,203.2,603016.0,194.0818,194.8865,194.0818,194.6662,603016.0
2020-07-16 11:30:00,203.21,203.37,202.93,203.12,358283.0,194.6757,194.829,194.4075,194.5895,358283.0
2020-07-16 11:40:00,203.13,203.32,202.77,203.12,430320.0,194.5991,194.7811,194.2542,194.5895,430320.0
2020-07-16 11:50:00,203.12,203.87,203.1,203.84,381943.0,194.5895,195.308,194.5704,195.2793,381943.0
2020-07-16 12:00:00,203.84,204.2,203.71,203.98,461034.0,195.2793,195.6242,195.1547,195.4134,461034.0
2020-07-16 12:10:00,203.98,204.04,203.53,203.65,307454.0,195.4134,195.4709,194.9823,195.0973,307454.0
2020-07-16 12:20:00,203.65,203.67,203.22,203.41,249277.0,195.0973,195.1164,194.6853,194.8673,249277.0
2020-07-16 12:30:00,203.45,204.01,203.36,203.82,246862.0,194.9057,195.4421,194.8194,195.2601,246862.0
2020-07-16 12:40:00,203.84,204.08,203.73,203.78,289255.0,195.2793,195.5092,195.1739,195.2218,289255.0
2020-07-16 12:50:00,203.79,203.96,203.58,203.68,446027.0,195.2314,195.3942,195.0302,195.126,446027.0
2020-07-16 13:00:00,203.67,203.91,203.61,203.86,314724.0,195.1164,195.3463,195.0589,195.2984,314724.0
2020-07-16 13:10:00,203.88,204.36,203.82,204.0,527189.0,195.3176,195.7774,195.2601,195.4326,527189.0
2020-07-16 13:20:00,204.01,204.22,203.95,204.01,347806.0,195.4421,195.6433,195.3847,195.4421,347806.0
2020-07-16 13:30:00,204.01,204.16,203.86,204.07,354171.0,195.4421,195.5858,195.2984,195.4996,354171.0
2020-07-16 13:40:00,204.09,204.2,203.88,204.04,304698.0,195.5188,195.6242,195.3176,195.4709,304698.0
2020-07-16 13:50:00,204.03,204.35,203.81,203.85,369113.0,195.4613,195.7679,195.2505,195.2889,369113.0
2020-07-16 14:00:00,203.84,204.26,203.8,204.16,330525.0,195.2793,195.6816,195.241,195.5858,330525.0
2020-07-16 14:10:00,204.16,204.32,204.0,204.05,298988.0,195.5858,195.7391,195.4326,195.4805,298988.0
2020-07-16 14:20:00,204.04,204.47,204.01,204.1,328706.0,195.4709,195.8828,195.4421,195.5284,328706.0
2020-07-16 14:30:00,204.13,204.18,203.9,203.98,309950.0,195.5571,195.605,195.3368,195.4134,309950.0
2020-07-16 14:40:00,203.96,204.23,203.29,203.29,481690.0,195.3942,195.6529,194.7524,194.7524,481690.0
2020-07-16 14:50:00,203.29,203.65,203.22,203.33,386944.0,194.7524,195.0973,194.6853,194.7907,386944.0
2020-07-16 15:00:00,203.33,203.79,203.26,203.63,352178.0,194.7907,195.2314,194.7236,195.0781,352178.0
2020-07-16 15:10:00,203.62,203.63,203.14,203.34,471614.0,195.0685,195.0781,194.6087,194.8003,471614.0
2020-07-16 15:20:00,203.34,204.33,203.33,204.27,621945.0,194.8003,195.7487,194.7907,195.6912,621945.0
2020-07-16 15:30:00,204.26,204.71,204.11,204.48,884611.0,195.6816,196.1127,195.5379,195.8924,884611.0
2020-07-16 15:40:00,204.46,204.53,203.94,204.04,756277.0,195.8732,195.9403,195.3751,195.4709,756277.0
2020-07-16 15:50:00,204.03,204.05,203.52,203.92,1391920.0,195.4613,195.4805,194.9727,195.3559,1391920.0
2020-07-17 09:30:00,204.46,205.04,203.94,204.02,2651147.0,195.8732,196.4289,195.3751,195.4517,2651147.0
2020-07-17 09:40:00,204.02,204.06,201.86,202.06,1437987.0,195.4517,195.49,193.3824,193.574,1437987.0
2020-07-17 09:50:00,202.09,203.06,201.97,202.82,911050.0,193.6028,194.532,193.4878,194.3021,911050.0
2020-07-17 10:00:00,202.8,203.05,202.2,202.68,866756.0,194.283,194.5225,193.7082,194.168,866756.0
2020-07-17 10:10:00,202.64,202.91,202.18,202.3,516028.0,194.1297,194.3883,193.689,193.804,516028.0
2020-07-17 10:20:00,202.33,202.58,201.48,201.76,924509.0,193.8327,194.0722,193.0184,193.2866,924509.0
2020-07-17 10:30:00,201.76,201.81,201.39,201.43,766575.0,193.2866,193.3345,192.9322,192.9705,766575.0
2020-07-17 10:40:00,201.44,202.32,201.41,202.25,538661.0,192.9801,193.8231,192.9513,193.7561,538661.0
2020-07-17 10:50:00,202.26,202.61,202.05,202.56,452117.0,193.7656,194.1009,193.5645,194.053,452117.0
2020-07-17 11:00:00,202.57,202.91,202.45,202.91,467881.0,194.0626,194.3883,193.9477,194.3883,467881.0
2020-07-17 11:10:00,202.91,202.99,202.41,202.63,390973.0,194.3883,194.465,193.9093,194.1201,390973.0
2020-07-17 11:20:00,202.64,202.82,202.6,202.68,289677.0,194.1297,194.3021,194.0914,194.168,289677.0
2020-07-17 11:30:00,202.7,202.79,202.57,202.67,378382.0,194.1872,194.2734,194.0626,194.1584,378382.0
2020-07-17 11:40:00,202.68,202.79,201.94,201.99,458165.0,194.168,194.2734,193.4591,193.507,458165.0
2020-07-17 11:50:00,201.99,202.41,201.92,202.25,495751.0,193.507,193.9093,193.4399,193.7561,495751.0
2020-07-17 12:00:00,202.25,202.67,202.15,202.63,566066.0,193.7561,194.1584,193.6603,194.1201,566066.0
2020-07-17 12:10:00,202.63,202.71,202.54,202.59,300285.0,194.1201,194.1967,194.0339,194.0818,300285.0
2020-07-17 12:20:00,202.63,202.88,202.53,202.61,289029.0,194.1201,194.3596,194.0243,194.1009,289029.0
2020-07-17 12:30:00,202.63,203.2,202.47,202.97,656936.0,194.1201,194.6662,193.9668,194.4458,656936.0
2020-07-17 12:40:00,202.96,203.15,202.83,202.9,484099.0,194.4362,194.6183,194.3117,194.3788,484099.0
2020-07-17 12:50:00,202.9,202.95,202.36,202.69,266306.0,194.3788,194.4267,193.8614,194.1776,266306.0
2020-07-17 13:00:00,202.69,202.9,202.49,202.88,354500.0,194.1776,194.3788,193.986,194.3596,354500.0
2020-07-17 13:10:00,202.89,202.92,202.18,202.44,412540.0,194.3692,194.3979,193.689,193.9381,412540.0
2020-07-17 13:20:00,202.41,202.65,202.27,202.5,374488.0,193.9093,194.1393,193.7752,193.9956,374488.0
2020-07-17 13:30:00,202.52,202.54,202.13,202.38,197952.0,194.0147,194.0339,193.6411,193.8806,197952.0
2020-07-17 13:40:00,202.38,202.43,202.19,202.29,219996.0,193.8806,193.9285,193.6986,193.7944,219996.0
2020-07-17 13:50:00,202.29,202.32,202.08,202.2,267970.0,193.7944,193.8231,193.5932,193.7082,267970.0
2020-07-17 14:00:00,202.22,202.99,202.19,202.95,381884.0,193.7273,194.465,193.6986,194.4267,381884.0
2020-07-17 14:10:00,202.95,203.12,202.85,203.05,364876.0,194.4267,194.5895,194.3309,194.5225,364876.0
2020-07-17 14:20:00,203.05,203.09,202.53,202.6,414035.0,194.5225,194.5608,194.0243,194.0914,414035.0
2020-07-17 14:30:00,202.6,202.63,202.36,202.54,355590.0,194.0914,194.1201,193.8614,194.0339,355590.0
2020-07-17 14:40:00,202.52,202.62,202.32,202.4,311376.0,194.0147,194.1105,193.8231,193.8998,311376.0
2020-07-17 14:50:00,202.4,203.03,202.34,202.9,396540.0,193.8998,194.5033,193.8423,194.3788,396540.0
2020-07-17 15:00:00,202.9,202.94,202.46,202.79,468309.0,194.3788,194.4171,193.9572,194.2734,468309.0
2020-07-17 15:10:00,202.8,202.94,202.64,202.86,394840.0,194.283,194.4171,194.1297,194.3404,394840.0
2020-07-17 15:20:00,202.88,203.19,202.77,203.14,404202.0,194.3596,194.6566,194.2542,194.6087,404202.0
2020-07-17 15:30:00,203.14,203.51,203.05,203.3,650340.0,194.6087,194.9631,194.5225,194.762,650340.0
2020-07-17 15:40:00,203.3,203.31,202.75,202.91,660677.0,194.762,194.7715,194.2351,194.3883,660677.0
2020-07-17 15:50:00,202.92,202.97,202.47,202.87,1761035.0,194.3979,194.4458,193.9668,194.35,1761035.0
2020-07-20 09:30:00,205.0,205.19,203.07,203.52,2044624.0,196.3906,196.5726,194.5416,194.9727,2044624.0
2020-07-20 09:40:00,203.5,205.0,203.01,204.92,1052089.0,194.9536,196.3906,194.4841,196.3139,1052089.0
2020-07-20 09:50:00,204.92,206.03,204.89,205.77,1357197.0,196.3139,197.3773,196.2852,197.1282,1357197.0
2020-07-20 10:00:00,205.78,206.04,205.05,205.96,953602.0,197.1378,197.3869,196.4385,197.3102,953602.0
2020-07-20 10:10:00,205.95,206.61,205.53,206.59,923894.0,197.3007,197.9329,196.8983,197.9138,923894.0
2020-07-20 10:20:00,206.59,207.16,206.54,206.94,1055662.0,197.9138,198.4598,197.8659,198.2491,1055662.0
2020-07-20 10:30:00,206.95,207.01,205.87,206.33,804421.0,198.2587,198.3161,197.224,197.6647,804421.0
2020-07-20 10:40:00,206.33,206.8,206.02,206.6,499524.0,197.6647,198.115,197.3677,197.9234,499524.0
2020-07-20 10:50:00,206.61,206.88,206.37,206.78,453220.0,197.9329,198.1916,197.703,198.0958,453220.0
2020-07-20 11:00:00,206.78,206.83,206.41,206.53,372383.0,198.0958,198.1437,197.7413,197.8563,372383.0
2020-07-20 11:10:00,206.53,207.32,206.51,207.17,459268.0,197.8563,198.6131,197.8371,198.4694,459268.0
2020-07-20 11:20:00,207.2,207.66,206.86,207.54,463885.0,198.4982,198.9388,198.1724,198.8239,463885.0
2020-07-20 11:30:00,207.57,207.84,207.46,207.82,567427.0,198.8526,199.1113,198.7472,199.0921,567427.0
2020-07-20 11:40:00,207.82,208.4,207.78,208.36,667037.0,199.0921,199.6478,199.0538,199.6095,667037.0
2020-07-20 11:50:00,208.36,208.57,208.06,208.56,511630.0,199.6095,199.8106,199.322,199.8011,511630.0
2020-07-20 12:00:00,208.57,208.64,208.09,208.42,607402.0,199.8106,199.8777,199.3508,199.6669,607402.0
2020-07-20 12:10:00,208.41,208.74,208.41,208.69,431227.0,199.6574,199.9735,199.6574,199.9256,431227.0
2020-07-20 12:20:00,208.69,208.69,207.84,208.07,602742.0,199.9256,199.9256,199.1113,199.3316,602742.0
2020-07-20 12:30:00,208.07,208.49,207.8,208.44,455673.0,199.3316,199.734,199.073,199.6861,455673.0
2020-07-20 12:40:00,208.45,208.67,208.34,208.52,314622.0,199.6957,199.9064,199.5903,199.7627,314622.0
2020-07-20 12:50:00,208.54,208.56,208.0,208.49,352976.0,199.7819,199.8011,199.2646,199.734,352976.0
2020-07-20 13:00:00,208.49,208.59,208.42,208.53,213152.0,199.734,199.8298,199.6669,199.7723,213152.0
2020-07-20 13:10:00,208.54,209.01,208.5,208.97,374526.0,199.7819,200.2322,199.7436,200.1938,374526.0
2020-07-20 13:20:00,208.97,209.1,208.8,209.0,319786.0,200.1938,200.3184,200.031,200.2226,319786.0
2020-07-20 13:30:00,209.03,209.03,208.56,208.71,267025.0,200.2513,200.2513,199.8011,199.9448,267025.0
2020-07-20 13:40:00,208.71,209.41,208.71,209.36,399255.0,199.9448,200.6154,199.9448,200.5675,399255.0
2020-07-20 13:50:00,209.36,209.5,209.11,209.41,420794.0,200.5675,200.7016,200.328,200.6154,420794.0
2020-07-20 14:00:00,209.41,209.8,209.34,209.73,384090.0,200.6154,200.989,200.5483,200.9219,384090.0
2020-07-20 14:10:00,209.74,209.93,209.63,209.71,347268.0,200.9315,201.1135,200.8261,200.9028,347268.0
2020-07-20 14:20:00,209.72,210.18,209.68,210.13,517765.0,200.9123,201.353,200.874,201.3051,517765.0
2020-07-20 14:30:00,210.13,210.46,209.99,210.39,543928.0,201.3051,201.6213,201.171,201.5542,543928.0
2020-07-20 14:40:00,210.37,210.42,210.07,210.34,498989.0,201.535,201.5829,201.2476,201.5063,498989.0
2020-07-20 14:50:00,210.33,210.57,210.3,210.52,447649.0,201.4967,201.7266,201.468,201.6787,447649.0
2020-07-20 15:00:00,210.51,210.81,210.37,210.8,471657.0,201.6692,201.9566,201.535,201.947,471657.0
2020-07-20 15:10:00,210.81,211.48,210.67,211.38,778771.0,201.9566,202.5984,201.8224,202.5026,778771.0
2020-07-20 15:20:00,211.38,211.68,211.21,211.55,647996.0,202.5026,202.79,202.3398,202.6655,647996.0
2020-07-20 15:30:00,211.54,211.92,211.52,211.87,794846.0,202.6559,203.0199,202.6367,202.972,794846.0
2020-07-20 15:40:00,211.87,212.14,211.68,212.08,933523.0,202.972,203.2307,202.79,203.1732,933523.0
2020-07-20 15:50:00,212.08,212.3,211.32,211.49,2063085.0,203.1732,203.384,202.4451,202.608,2063085.0
2020-07-21 09:30:00,213.85,213.94,210.63,211.17,3266701.0,204.8689,204.9551,201.7841,202.3014,3266701.0
2020-07-21 09:40:00,211.19,211.88,210.06,211.8,1508286.0,202.3206,202.9816,201.2381,202.905,1508286.0
2020-07-21 09:50:00,211.8,212.69,211.19,211.87,1401106.0,202.905,203.7576,202.3206,202.972,1401106.0
2020-07-21 10:00:00,211.84,212.07,211.24,211.5,864485.0,202.9433,203.1636,202.3685,202.6176,864485.0
2020-07-21 10:10:00,211.51,212.47,210.9,212.44,705498.0,202.6272,203.5468,202.0428,203.5181,705498.0
2020-07-21 10:20:00,212.41,212.49,211.15,211.53,727900.0,203.4894,203.566,202.2823,202.6463,727900.0
2020-07-21 10:30:00,211.55,211.93,210.91,211.01,567573.0,202.6655,203.0295,202.0524,202.1482,567573.0
2020-07-21 10:40:00,211.02,211.25,210.38,210.66,694174.0,202.1577,202.3781,201.5446,201.8129,694174.0
2020-07-21 10:50:00,210.68,211.39,210.61,210.69,546402.0,201.832,202.5122,201.765,201.8416,546402.0
2020-07-21 11:00:00,210.69,210.99,210.21,210.3,487011.0,201.8416,202.129,201.3818,201.468,487011.0
2020-07-21 11:10:00,210.29,210.83,209.8,210.37,734388.0,201.4584,201.9757,200.989,201.535,734388.0
2020-07-21 11:20:00,210.35,210.82,210.16,210.39,373493.0,201.5159,201.9661,201.3339,201.5542,373493.0
2020-07-21 11:30:00,210.4,210.7,209.36,209.5,607947.0,201.5638,201.8512,200.5675,200.7016,607947.0
2020-07-21 11:40:00,209.48,209.73,208.92,209.14,608872.0,200.6824,200.9219,200.1459,200.3567,608872.0
2020-07-21 11:50:00,209.14,209.41,208.8,209.33,544692.0,200.3567,200.6154,200.031,200.5387,544692.0
2020-07-21 12:00:00,209.34,209.47,208.47,209.06,539036.0,200.5483,200.6728,199.7148,200.2801,539036.0
2020-07-21 12:10:00,209.05,209.73,209.01,209.49,504594.0,200.2705,200.9219,200.2322,200.692,504594.0
2020-07-21 12:20:00,209.46,209.81,209.33,209.76,364389.0,200.6633,200.9986,200.5387,200.9507,364389.0
2020-07-21 12:30:00,209.73,209.93,209.33,209.41,421444.0,200.9219,201.1135,200.5387,200.6154,421444.0
2020-07-21 12:40:00,209.41,209.98,209.2,209.59,362225.0,200.6154,201.1614,200.4142,200.7878,362225.0
2020-07-21 12:50:00,209.6,210.12,209.59,210.07,320660.0,200.7974,201.2955,200.7878,201.2476,320660.0
2020-07-21 13:00:00,210.07,210.19,209.79,209.97,393930.0,201.2476,201.3626,200.9794,201.1518,393930.0
2020-07-21 13:10:00,209.99,210.04,209.58,209.86,385714.0,201.171,201.2189,200.7782,201.0465,385714.0
2020-07-21 13:20:00,209.87,210.08,209.4,210.05,422820.0,201.056,201.2572,200.6058,201.2285,422820.0
2020-07-21 13:30:00,210.0,210.61,209.98,210.46,486484.0,201.1806,201.765,201.1614,201.6213,486484.0
2020-07-21 13:40:00,210.47,210.79,210.34,210.67,327201.0,201.6308,201.9374,201.5063,201.8224,327201.0
2020-07-21 13:50:00,210.68,210.95,210.56,210.83,450422.0,201.832,202.0907,201.7171,201.9757,450422.0
2020-07-21 14:00:00,210.83,211.59,210.79,211.58,504421.0,201.9757,202.7038,201.9374,202.6942,504421.0
2020-07-21 14:10:00,211.6,211.73,211.14,211.19,468997.0,202.7134,202.8379,202.2727,202.3206,468997.0
2020-07-21 14:20:00,211.18,211.59,211.14,211.29,347615.0,202.311,202.7038,202.2727,202.4164,347615.0
2020-07-21 14:30:00,211.3,211.31,210.66,210.92,420943.0,202.426,202.4356,201.8129,202.0619,420943.0
2020-07-21 14:40:00,210.91,211.03,210.62,210.88,275065.0,202.0524,202.1673,201.7745,202.0236,275065.0
2020-07-21 14:50:00,210.86,211.18,210.66,210.73,358397.0,202.0045,202.311,201.8129,201.8799,358397.0
2020-07-21 15:00:00,210.72,210.85,209.98,210.0,591967.0,201.8703,201.9949,201.1614,201.1806,591967.0
2020-07-21 15:10:00,210.01,210.13,209.0,209.09,934888.0,201.1902,201.3051,200.2226,200.3088,934888.0
2020-07-21 15:20:00,209.1,209.86,208.72,209.28,851533.0,200.3184,201.0465,199.9543,200.4908,851533.0
2020-07-21 15:30:00,209.3,209.57,208.52,208.84,606734.0,200.51,200.7686,199.7627,200.0693,606734.0
2020-07-21 15:40:00,208.84,209.59,208.71,209.41,645562.0,200.0693,200.7878,199.9448,200.6154,645562.0
2020-07-21 15:50:00,209.4,209.4,208.03,208.75,2226782.0,200.6058,200.6058,199.2933,199.9831,2226782.0
2020-07-22 09:30:00,209.13,210.7,209.1,210.08,2087731.0,200.3471,201.8512,200.3184,201.2572,2087731.0
2020-07-22 09:40:00,210.12,210.15,209.27,209.9,920697.0,201.2955,201.3243,200.4812,201.0848,920697.0
2020-07-22 09:50:00,209.92,211.34,209.9,210.41,1251316.0,201.1039,202.4643,201.0848,201.5734,1251316.0
2020-07-22 10:00:00,210.43,211.63,210.42,210.89,967626.0,201.5925,202.7421,201.5829,202.0332,967626.0
2020-07-22 10:10:00,210.88,211.2,210.53,211.01,722851.0,202.0236,202.3302,201.6883,202.1482,722851.0
2020-07-22 10:20:00,211.01,211.04,210.23,210.31,529821.0,202.1482,202.1769,201.4009,201.4776,529821.0
2020-07-22 10:30:00,210.31,210.58,210.0,210.07,659768.0,201.4776,201.7362,201.1806,201.2476,659768.0
2020-07-22 10:40:00,210.08,210.09,208.39,208.93,836719.0,201.2572,201.2668,199.6382,200.1555,836719.0
2020-07-22 10:50:00,208.95,209.58,208.77,209.47,849164.0,200.1747,200.7782,200.0022,200.6728,849164.0
2020-07-22 11:00:00,209.44,210.07,209.26,209.8,642731.0,200.6441,201.2476,200.4717,200.989,642731.0
2020-07-22 11:10:00,209.78,209.98,209.04,209.7,614298.0,200.9698,201.1614,200.2609,200.8932,614298.0
2020-07-22 11:20:00,209.7,210.51,209.52,210.27,791006.0,200.8932,201.6692,200.7207,201.4392,791006.0
2020-07-22 11:30:00,210.28,210.68,210.12,210.29,646881.0,201.4488,201.832,201.2955,201.4584,646881.0
2020-07-22 11:40:00,210.29,210.74,210.27,210.56,474834.0,201.4584,201.8895,201.4392,201.7171,474834.0
2020-07-22 11:50:00,210.53,210.54,210.17,210.5,460923.0,201.6883,201.6979,201.3434,201.6596,460923.0
2020-07-22 12:00:00,210.5,211.03,210.23,211.0,905107.0,201.6596,202.1673,201.4009,202.1386,905107.0
2020-07-22 12:10:00,210.99,211.75,210.98,211.43,1127183.0,202.129,202.8571,202.1194,202.5505,1127183.0
2020-07-22 12:20:00,211.44,211.5,211.0,211.15,556527.0,202.5601,202.6176,202.1386,202.2823,556527.0
2020-07-22 12:30:00,211.14,211.26,210.83,210.98,401774.0,202.2727,202.3877,201.9757,202.1194,401774.0
2020-07-22 12:40:00,210.95,211.0,210.76,210.96,425080.0,202.0907,202.1386,201.9087,202.1003,425080.0
2020-07-22 12:50:00,210.96,211.03,210.61,210.95,521383.0,202.1003,202.1673,201.765,202.0907,521383.0
2020-07-22 13:00:00,210.93,210.97,210.0,210.2,1257178.0,202.0715,202.1098,201.1806,201.3722,1257178.0
2020-07-22 13:10:00,210.21,210.44,210.19,210.4,448478.0,201.3818,201.6021,201.3626,201.5638,448478.0
2020-07-22 13:20:00,210.4,210.57,209.81,209.9,851698.0,201.5638,201.7266,200.9986,201.0848,851698.0
2020-07-22 13:30:00,209.9,210.04,209.45,209.92,690320.0,201.0848,201.2189,200.6537,201.1039,690320.0
2020-07-22 13:40:00,209.93,210.03,209.45,209.64,465341.0,201.1135,201.2093,200.6537,200.8357,465341.0
2020-07-22 13:50:00,209.65,209.78,209.42,209.64,484101.0,200.8453,200.9698,200.6249,200.8357,484101.0
2020-07-22 14:00:00,209.65,210.26,209.61,210.01,958476.0,200.8453,201.4297,200.807,201.1902,958476.0
2020-07-22 14:10:00,210.02,210.43,209.7,210.4,641174.0,201.1997,201.5925,200.8932,201.5638,641174.0
2020-07-22 14:20:00,210.4,210.49,210.1,210.4,461507.0,201.5638,201.65,201.2764,201.5638,461507.0
2020-07-22 14:30:00,210.39,211.03,210.13,210.9,968291.0,201.5542,202.1673,201.3051,202.0428,968291.0
2020-07-22 14:40:00,210.89,210.99,210.54,210.65,434037.0,202.0332,202.129,201.6979,201.8033,434037.0
2020-07-22 14:50:00,210.61,210.95,210.48,210.56,846520.0,201.765,202.0907,201.6404,201.7171,846520.0
2020-07-22 15:00:00,210.58,211.28,210.52,211.27,605549.0,201.7362,202.4068,201.6787,202.3972,605549.0
2020-07-22 15:10:00,211.27,211.73,211.03,211.44,1144965.0,202.3972,202.8379,202.1673,202.5601,1144965.0
2020-07-22 15:20:00,211.43,211.56,210.64,210.7,909398.0,202.5505,202.6751,201.7937,201.8512,909398.0
2020-07-22 15:30:00,210.74,211.34,210.59,211.16,835741.0,201.8895,202.4643,201.7458,202.2919,835741.0
2020-07-22 15:40:00,211.16,211.98,211.14,211.75,1357718.0,202.2919,203.0774,202.2727,202.8571,1357718.0
2020-07-22 15:50:00,211.75,212.3,211.22,211.75,2667813.0,202.8571,203.384,202.3493,202.8571,2667813.0
2020-07-23 09:30:00,207.11,209.57,206.91,209.0,4199094.0,198.4119,200.7686,198.2203,200.2226,4199094.0
2020-07-23 09:40:00,208.99,210.92,208.87,210.39,2976885.0,200.213,202.0619,200.098,201.5542,2976885.0
2020-07-23 09:50:00,210.4,210.69,209.26,209.65,1910690.0,201.5638,201.8416,200.4717,200.8453,1910690.0
2020-07-23 10:00:00,209.63,209.67,208.59,208.86,1468096.0,200.8261,200.8644,199.8298,200.0885,1468096.0
2020-07-23 10:10:00,208.89,209.0,207.15,207.31,1944578.0,200.1172,200.2226,198.4503,198.6035,1944578.0
2020-07-23 10:20:00,207.32,208.66,207.31,208.65,1229370.0,198.6131,199.8969,198.6035,199.8873,1229370.0
2020-07-23 10:30:00,208.65,208.84,207.51,207.79,784638.0,199.8873,200.0693,198.7951,199.0634,784638.0
2020-07-23 10:40:00,207.79,208.4,207.63,208.34,695381.0,199.0634,199.6478,198.9101,199.5903,695381.0
2020-07-23 10:50:00,208.34,208.38,207.32,207.81,845724.0,199.5903,199.6286,198.6131,199.0825,845724.0
2020-07-23 11:00:00,207.82,208.27,207.5,207.78,759923.0,199.0921,199.5232,198.7856,199.0538,759923.0
2020-07-23 11:10:00,207.78,208.09,207.74,208.02,511240.0,199.0538,199.3508,199.0155,199.2837,511240.0
2020-07-23 11:20:00,208.01,208.13,207.27,207.41,704415.0,199.2741,199.3891,198.5652,198.6993,704415.0
2020-07-23 11:30:00,207.43,207.46,206.98,207.26,829229.0,198.7185,198.7472,198.2874,198.5556,829229.0
2020-07-23 11:40:00,207.25,208.01,207.12,208.0,929711.0,198.5461,199.2741,198.4215,199.2646,929711.0
2020-07-23 11:50:00,207.98,208.07,207.47,207.64,859827.0,199.2454,199.3316,198.7568,198.9197,859827.0
2020-07-23 12:00:00,207.65,207.66,205.76,205.93,1410538.0,198.9293,198.9388,197.1186,197.2815,1410538.0
2020-07-23 12:10:00,205.95,206.53,205.73,206.32,1086104.0,197.3007,197.8563,197.0899,197.6551,1086104.0
2020-07-23 12:20:00,206.32,206.5,205.35,205.59,1124213.0,197.6551,197.8276,196.7259,196.9558,1124213.0
2020-07-23 12:30:00,205.58,205.82,204.51,204.75,1409581.0,196.9462,197.1761,195.9211,196.1511,1409581.0
2020-07-23 12:40:00,204.76,205.43,204.59,204.73,1024254.0,196.1606,196.8025,195.9978,196.1319,1024254.0
2020-07-23 12:50:00,204.73,205.67,204.42,205.61,1135245.0,196.1319,197.0324,195.8349,196.9749,1135245.0
2020-07-23 13:00:00,205.61,206.3,205.48,205.83,788970.0,196.9749,197.636,196.8504,197.1857,788970.0
2020-07-23 13:10:00,205.83,206.15,205.51,206.02,626682.0,197.1857,197.4923,196.8791,197.3677,626682.0
2020-07-23 13:20:00,206.01,206.15,205.1,205.19,680294.0,197.3581,197.4923,196.4864,196.5726,680294.0
2020-07-23 13:30:00,205.15,205.38,204.22,204.57,907612.0,196.5343,196.7546,195.6433,195.9786,907612.0
2020-07-23 13:40:00,204.56,204.6,203.49,203.51,1267686.0,195.969,196.0074,194.944,194.9631,1267686.0
2020-07-23 13:50:00,203.49,204.59,203.35,204.44,1074424.0,194.944,195.9978,194.8099,195.8541,1074424.0
2020-07-23 14:00:00,204.41,204.41,203.04,203.34,1306852.0,195.8253,195.8253,194.5129,194.8003,1306852.0
2020-07-23 14:10:00,203.33,203.34,202.48,203.0,1399417.0,194.7907,194.8003,193.9764,194.4746,1399417.0
2020-07-23 14:20:00,203.0,203.43,202.61,203.2,1114375.0,194.4746,194.8865,194.1009,194.6662,1114375.0
2020-07-23 14:30:00,203.19,204.6,202.59,202.59,1155528.0,194.6566,196.0074,194.0818,194.0818,1155528.0
2020-07-23 14:40:00,202.62,203.29,202.6,203.11,835692.0,194.1105,194.7524,194.0914,194.5799,835692.0
2020-07-23 14:50:00,203.12,203.28,202.86,203.13,871074.0,194.5895,194.7428,194.3404,194.5991,871074.0
2020-07-23 15:00:00,203.14,203.79,202.75,202.81,1235703.0,194.6087,195.2314,194.2351,194.2925,1235703.0
2020-07-23 15:10:00,202.8,203.2,202.52,202.9,941688.0,194.283,194.6662,194.0147,194.3788,941688.0
2020-07-23 15:20:00,202.92,203.27,202.44,202.81,1029653.0,194.3979,194.7332,193.9381,194.2925,1029653.0
2020-07-23 15:30:00,202.81,203.53,202.21,203.11,1410302.0,194.2925,194.9823,193.7177,194.5799,1410302.0
2020-07-23 15:40:00,203.1,203.56,202.82,202.83,1272983.0,194.5704,195.011,194.3021,194.3117,1272983.0
2020-07-23 15:50:00,202.82,203.4,202.19,202.6,3182702.0,194.3021,194.8578,193.6986,194.0914,3182702.0
2020-07-24 09:30:00,200.42,200.76,197.65,198.09,3999747.0,192.0029,192.3286,189.3492,189.7708,3999747.0
2020-07-24 09:40:00,198.1,199.82,197.51,198.78,1844401.0,189.7803,191.4281,189.2151,190.4318,1844401.0
2020-07-24 09:50:00,198.77,200.05,198.52,199.75,1236376.0,190.4222,191.6484,190.1827,191.361,1236376.0
2020-07-24 10:00:00,199.73,201.0,199.67,200.92,1227163.0,191.3419,192.5586,191.2844,192.4819,1227163.0
2020-07-24 10:10:00,200.93,201.04,199.86,200.84,1130190.0,192.4915,192.5969,191.4664,192.4053,1130190.0
2020-07-24 10:20:00,200.85,201.75,200.84,201.41,1112844.0,192.4149,193.2771,192.4053,192.9513,1112844.0
2020-07-24 10:30:00,201.42,201.63,200.09,200.3,866429.0,192.9609,193.1621,191.6868,191.8879,866429.0
2020-07-24 10:40:00,200.33,201.09,200.27,200.96,730599.0,191.9167,192.6448,191.8592,192.5202,730599.0
2020-07-24 10:50:00,200.96,202.1,200.86,202.06,936811.0,192.5202,193.6124,192.4244,193.574,936811.0
2020-07-24 11:00:00,202.07,202.31,201.81,202.09,815169.0,193.5836,193.8135,193.3345,193.6028,815169.0
2020-07-24 11:10:00,202.07,202.21,201.28,201.44,675550.0,193.5836,193.7177,192.8268,192.9801,675550.0
2020-07-24 11:20:00,201.45,202.56,201.44,202.4,722462.0,192.9897,194.053,192.9801,193.8998,722462.0
2020-07-24 11:30:00,202.41,202.59,201.89,202.05,645990.0,193.9093,194.0818,193.4112,193.5645,645990.0
2020-07-24 11:40:00,202.04,202.86,202.03,202.36,698120.0,193.5549,194.3404,193.5453,193.8614,698120.0
2020-07-24 11:50:00,202.34,202.66,201.9,202.5,575109.0,193.8423,194.1488,193.4208,193.9956,575109.0
2020-07-24 12:00:00,202.5,202.57,201.59,201.77,502456.0,193.9956,194.0626,193.1238,193.2962,502456.0
2020-07-24 12:10:00,201.74,201.96,201.02,201.18,610796.0,193.2675,193.4782,192.5777,192.731,610796.0
2020-07-24 12:20:00,201.27,201.84,200.92,201.78,423201.0,192.8172,193.3633,192.4819,193.3058,423201.0
2020-07-24 12:30:00,201.76,201.82,201.33,201.43,280523.0,193.2866,193.3441,192.8747,192.9705,280523.0
2020-07-24 12:40:00,201.47,201.5,200.77,201.11,352669.0,193.0088,193.0376,192.3382,192.6639,352669.0
2020-07-24 12:50:00,201.11,201.39,200.85,201.02,424569.0,192.6639,192.9322,192.4149,192.5777,424569.0
2020-07-24 13:00:00,201.01,201.46,200.69,200.77,472391.0,192.5681,192.9992,192.2616,192.3382,472391.0
2020-07-24 13:10:00,200.77,200.87,200.2,200.43,494351.0,192.3382,192.434,191.7921,192.0125,494351.0
2020-07-24 13:20:00,200.45,201.24,200.36,201.13,430204.0,192.0316,192.7885,191.9454,192.6831,430204.0
2020-07-24 13:30:00,201.14,201.25,200.57,201.15,405569.0,192.6927,192.7981,192.1466,192.7023,405569.0
2020-07-24 13:40:00,201.16,202.37,201.1,202.34,513792.0,192.7118,193.871,192.6544,193.8423,513792.0
2020-07-24 13:50:00,202.34,202.36,201.77,201.96,499078.0,193.8423,193.8614,193.2962,193.4782,499078.0
2020-07-24 14:00:00,201.99,202.81,201.92,202.66,515566.0,193.507,194.2925,193.4399,194.1488,515566.0
2020-07-24 14:10:00,202.67,202.85,202.26,202.39,449442.0,194.1584,194.3309,193.7656,193.8902,449442.0
2020-07-24 14:20:00,202.4,202.78,202.34,202.75,400695.0,193.8998,194.2638,193.8423,194.2351,400695.0
2020-07-24 14:30:00,202.74,202.75,201.77,202.27,484841.0,194.2255,194.2351,193.2962,193.7752,484841.0
2020-07-24 14:40:00,202.28,202.44,201.81,201.89,321781.0,193.7848,193.9381,193.3345,193.4112,321781.0
2020-07-24 14:50:00,201.89,202.09,201.46,201.73,387898.0,193.4112,193.6028,192.9992,193.2579,387898.0
2020-07-24 15:00:00,201.72,202.14,201.55,201.94,367701.0,193.2483,193.6507,193.0855,193.4591,367701.0
2020-07-24 15:10:00,201.94,202.27,201.38,201.45,535144.0,193.4591,193.7752,192.9226,192.9897,535144.0
2020-07-24 15:20:00,201.44,201.81,201.16,201.26,480131.0,192.9801,193.3345,192.7118,192.8076,480131.0
2020-07-24 15:30:00,201.25,201.79,200.85,201.63,727355.0,192.7981,193.3154,192.4149,193.1621,727355.0
2020-07-24 15:40:00,201.64,201.79,201.04,201.28,530698.0,193.1717,193.3154,192.5969,192.8268,530698.0
2020-07-24 15:50:00,201.27,201.75,200.87,201.3,1384013.0,192.8172,193.2771,192.434,192.846,1384013.0
2020-07-27 09:30:00,201.47,202.78,201.34,202.44,2092824.0,193.0088,194.2638,192.8843,193.9381,2092824.0
2020-07-27 09:40:00,202.42,202.82,202.12,202.71,844836.0,193.9189,194.3021,193.6315,194.1967,844836.0
2020-07-27 09:50:00,202.7,203.32,202.6,202.81,817901.0,194.1872,194.7811,194.0914,194.2925,817901.0
2020-07-27 10:00:00,202.81,203.03,201.97,202.22,654589.0,194.2925,194.5033,193.4878,193.7273,654589.0
2020-07-27 10:10:00,202.24,202.48,201.57,201.84,715005.0,193.7465,193.9764,193.1046,193.3633,715005.0
2020-07-27 10:20:00,201.83,202.09,200.86,201.03,942466.0,193.3537,193.6028,192.4244,192.5873,942466.0
2020-07-27 10:30:00,201.03,202.1,201.02,202.09,691760.0,192.5873,193.6124,192.5777,193.6028,691760.0
2020-07-27 10:40:00,202.09,202.67,202.03,202.4,651719.0,193.6028,194.1584,193.5453,193.8998,651719.0
2020-07-27 10:50:00,202.41,202.8,202.1,202.6,600752.0,193.9093,194.283,193.6124,194.0914,600752.0
2020-07-27 11:00:00,202.6,202.65,202.07,202.47,531628.0,194.0914,194.1393,193.5836,193.9668,531628.0
2020-07-27 11:10:00,202.46,202.74,201.91,202.32,490031.0,193.9572,194.2255,193.4303,193.8231,490031.0
2020-07-27 11:20:00,202.34,202.39,201.57,201.64,392874.0,193.8423,193.8902,193.1046,193.1717,392874.0
2020-07-27 11:30:00,201.64,202.04,201.31,201.46,521343.0,193.1717,193.5549,192.8555,192.9992,521343.0
2020-07-27 11:40:00,201.46,201.89,201.4,201.84,278592.0,192.9992,193.4112,192.9418,193.3633,278592.0
2020-07-27 11:50:00,201.84,202.26,201.72,201.95,376416.0,193.3633,193.7656,193.2483,193.4687,376416.0
2020-07-27 12:00:00,201.96,202.09,201.68,201.95,302986.0,193.4782,193.6028,193.21,193.4687,302986.0
2020-07-27 12:10:00,201.95,202.43,201.81,201.87,390322.0,193.4687,193.9285,193.3345,193.392,390322.0
2020-07-27 12:20:00,201.87,202.03,201.67,201.71,374435.0,193.392,193.5453,193.2004,193.2387,374435.0
2020-07-27 12:30:00,201.72,202.16,201.55,202.09,334621.0,193.2483,193.6698,193.0855,193.6028,334621.0
2020-07-27 12:40:00,202.1,202.22,201.87,201.95,299924.0,193.6124,193.7273,193.392,193.4687,299924.0
2020-07-27 12:50:00,201.96,202.23,201.83,202.19,234346.0,193.4782,193.7369,193.3537,193.6986,234346.0
2020-07-27 13:00:00,202.19,202.67,202.17,202.39,358570.0,193.6986,194.1584,193.6794,193.8902,358570.0
2020-07-27 13:10:00,202.4,202.66,202.31,202.56,218092.0,193.8998,194.1488,193.8135,194.053,218092.0
2020-07-27 13:20:00,202.58,202.9,202.51,202.84,280336.0,194.0722,194.3788,194.0051,194.3213,280336.0
2020-07-27 13:30:00,202.84,202.86,202.52,202.81,268143.0,194.3213,194.3404,194.0147,194.2925,268143.0
2020-07-27 13:40:00,202.83,203.03,202.67,202.77,489795.0,194.3117,194.5033,194.1584,194.2542,489795.0
2020-07-27 13:50:00,202.75,202.84,202.55,202.64,243585.0,194.2351,194.3213,194.0435,194.1297,243585.0
2020-07-27 14:00:00,202.65,203.24,202.63,203.08,457560.0,194.1393,194.7045,194.1201,194.5512,457560.0
2020-07-27 14:10:00,203.08,203.19,202.92,203.08,323937.0,194.5512,194.6566,194.3979,194.5512,323937.0
2020-07-27 14:20:00,203.07,203.49,203.07,203.37,396345.0,194.5416,194.944,194.5416,194.829,396345.0
2020-07-27 14:30:00,203.38,203.51,203.26,203.37,259183.0,194.8386,194.9631,194.7236,194.829,259183.0
2020-07-27 14:40:00,203.36,203.38,202.75,203.02,365917.0,194.8194,194.8386,194.2351,194.4937,365917.0
2020-07-27 14:50:00,203.02,203.15,202.7,202.91,322872.0,194.4937,194.6183,194.1872,194.3883,322872.0
2020-07-27 15:00:00,202.87,203.75,202.86,203.54,585152.0,194.35,195.1931,194.3404,194.9919,585152.0
2020-07-27 15:10:00,203.54,203.69,203.26,203.61,459613.0,194.9919,195.1356,194.7236,195.0589,459613.0
2020-07-27 15:20:00,203.61,203.92,203.59,203.84,502221.0,195.0589,195.3559,195.0398,195.2793,502221.0
2020-07-27 15:30:00,203.83,203.97,203.67,203.77,456235.0,195.2697,195.4038,195.1164,195.2122,456235.0
2020-07-27 15:40:00,203.77,203.96,203.66,203.88,505291.0,195.2122,195.3942,195.1068,195.3176,505291.0
2020-07-27 15:50:00,203.86,203.93,203.34,203.85,1209170.0,195.2984,195.3655,194.8003,195.2889,1209170.0
2020-07-28 09:30:00,203.47,204.0,202.56,203.15,1173147.0,194.9248,195.4326,194.053,194.6183,1173147.0
2020-07-28 09:40:00,203.12,203.35,202.86,202.89,361492.0,194.5895,194.8099,194.3404,194.3692,361492.0
2020-07-28 09:50:00,202.87,202.94,202.34,202.84,598134.0,194.35,194.4171,193.8423,194.3213,598134.0
2020-07-28 10:00:00,202.88,203.07,202.39,202.8,537840.0,194.3596,194.5416,193.8902,194.283,537840.0
2020-07-28 10:10:00,202.81,203.03,202.28,202.76,523094.0,194.2925,194.5033,193.7848,194.2446,523094.0
2020-07-28 10:20:00,202.74,202.93,202.44,202.86,552406.0,194.2255,194.4075,193.9381,194.3404,552406.0
2020-07-28 10:30:00,202.86,203.03,202.25,202.78,514388.0,194.3404,194.5033,193.7561,194.2638,514388.0
2020-07-28 10:40:00,202.78,203.1,202.56,202.77,378846.0,194.2638,194.5704,194.053,194.2542,378846.0
2020-07-28 10:50:00,202.76,203.41,202.62,203.34,400185.0,194.2446,194.8673,194.1105,194.8003,400185.0
2020-07-28 11:00:00,203.34,203.42,202.65,202.84,366539.0,194.8003,194.8769,194.1393,194.3213,366539.0
2020-07-28 11:10:00,202.84,203.45,202.72,203.09,385586.0,194.3213,194.9057,194.2063,194.5608,385586.0
2020-07-28 11:20:00,203.14,203.28,202.98,203.11,218542.0,194.6087,194.7428,194.4554,194.5799,218542.0
2020-07-28 11:30:00,203.12,203.6,203.11,203.53,234917.0,194.5895,195.0494,194.5799,194.9823,234917.0
2020-07-28 11:40:00,203.54,203.82,203.15,203.31,414816.0,194.9919,195.2601,194.6183,194.7715,414816.0
2020-07-28 11:50:00,203.3,203.37,202.94,203.06,248245.0,194.762,194.829,194.4171,194.532,248245.0
2020-07-28 12:00:00,203.06,203.22,202.61,203.12,357478.0,194.532,194.6853,194.1009,194.5895,357478.0
2020-07-28 12:10:00,203.1,203.57,203.09,203.29,309716.0,194.5704,195.0206,194.5608,194.7524,309716.0
2020-07-28 12:20:00,203.28,203.5,203.24,203.44,233567.0,194.7428,194.9536,194.7045,194.8961,233567.0
2020-07-28 12:30:00,203.43,203.67,203.27,203.62,217967.0,194.8865,195.1164,194.7332,195.0685,217967.0
2020-07-28 12:40:00,203.61,203.79,203.46,203.6,207704.0,195.0589,195.2314,194.9152,195.0494,207704.0
2020-07-28 12:50:00,203.59,203.88,203.55,203.85,217631.0,195.0398,195.3176,195.0015,195.2889,217631.0
2020-07-28 13:00:00,203.84,204.03,203.73,203.97,338760.0,195.2793,195.4613,195.1739,195.4038,338760.0
2020-07-28 13:10:00,203.97,204.01,203.77,203.9,312434.0,195.4038,195.4421,195.2122,195.3368,312434.0
2020-07-28 13:20:00,203.89,204.52,203.86,204.21,486848.0,195.3272,195.9307,195.2984,195.6337,486848.0
2020-07-28 13:30:00,204.22,204.7,204.2,204.61,395120.0,195.6433,196.1032,195.6242,196.0169,395120.0
2020-07-28 13:40:00,204.61,204.63,204.4,204.53,274318.0,196.0169,196.0361,195.8158,195.9403,274318.0
2020-07-28 13:50:00,204.53,204.69,204.25,204.3,312690.0,195.9403,196.0936,195.6721,195.72,312690.0
2020-07-28 14:00:00,204.33,204.36,203.83,203.97,397198.0,195.7487,195.7774,195.2697,195.4038,397198.0
2020-07-28 14:10:00,203.98,204.17,203.78,203.94,386909.0,195.4134,195.5954,195.2218,195.3751,386909.0
2020-07-28 14:20:00,203.95,204.15,203.52,203.56,356960.0,195.3847,195.5763,194.9727,195.011,356960.0
2020-07-28 14:30:00,203.57,203.81,203.49,203.78,288509.0,195.0206,195.2505,194.944,195.2218,288509.0
2020-07-28 14:40:00,203.75,203.91,203.47,203.66,271112.0,195.1931,195.3463,194.9248,195.1068,271112.0
2020-07-28 14:50:00,203.67,203.82,203.41,203.53,369078.0,195.1164,195.2601,194.8673,194.9823,369078.0
2020-07-28 15:00:00,203.53,203.6,202.95,203.08,426347.0,194.9823,195.0494,194.4267,194.5512,426347.0
2020-07-28 15:10:00,203.1,203.3,202.67,202.96,493615.0,194.5704,194.762,194.1584,194.4362,493615.0
2020-07-28 15:20:00,202.97,203.06,202.66,202.74,429302.0,194.4458,194.532,194.1488,194.2255,429302.0
2020-07-28 15:30:00,202.73,203.04,202.43,202.5,477819.0,194.2159,194.5129,193.9285,193.9956,477819.0
2020-07-28 15:40:00,202.49,202.95,202.32,202.56,479479.0,193.986,194.4267,193.8231,194.053,479479.0
2020-07-28 15:50:00,202.54,202.54,201.74,201.74,1750050.0,194.0339,194.0339,193.2675,193.2675,1750050.0
2020-07-29 09:30:00,202.49,203.33,202.22,202.22,1099849.0,193.986,194.7907,193.7273,193.7273,1099849.0
2020-07-29 09:40:00,202.21,202.81,202.01,202.64,620110.0,193.7177,194.2925,193.5261,194.1297,620110.0
2020-07-29 09:50:00,202.64,203.38,202.54,203.36,641872.0,194.1297,194.8386,194.0339,194.8194,641872.0
2020-07-29 10:00:00,203.37,204.35,203.33,204.25,886873.0,194.829,195.7679,194.7907,195.6721,886873.0
2020-07-29 10:10:00,204.23,204.26,203.58,203.9,638979.0,195.6529,195.6816,195.0302,195.3368,638979.0
2020-07-29 10:20:00,203.91,204.24,203.5,204.17,489753.0,195.3463,195.6625,194.9536,195.5954,489753.0
2020-07-29 10:30:00,204.18,204.47,204.03,204.43,497508.0,195.605,195.8828,195.4613,195.8445,497508.0
2020-07-29 10:40:00,204.43,204.48,203.91,203.91,302183.0,195.8445,195.8924,195.3463,195.3463,302183.0
2020-07-29 10:50:00,203.9,204.01,203.67,203.74,291602.0,195.3368,195.4421,195.1164,195.1835,291602.0
2020-07-29 11:00:00,203.76,203.83,203.27,203.62,307668.0,195.2026,195.2697,194.7332,195.0685,307668.0
2020-07-29 11:10:00,203.62,203.95,203.51,203.71,274392.0,195.0685,195.3847,194.9631,195.1547,274392.0
2020-07-29 11:20:00,203.72,203.85,203.5,203.85,231615.0,195.1643,195.2889,194.9536,195.2889,231615.0
2020-07-29 11:30:00,203.84,204.06,203.68,203.75,216843.0,195.2793,195.49,195.126,195.1931,216843.0
2020-07-29 11:40:00,203.75,203.99,203.59,203.81,202576.0,195.1931,195.423,195.0398,195.2505,202576.0
2020-07-29 11:50:00,203.82,203.96,203.61,203.63,201983.0,195.2601,195.3942,195.0589,195.0781,201983.0
2020-07-29 12:00:00,203.62,203.64,203.1,203.16,325239.0,195.0685,195.0877,194.5704,194.6278,325239.0
2020-07-29 12:10:00,203.15,203.42,203.08,203.37,199711.0,194.6183,194.8769,194.5512,194.829,199711.0
2020-07-29 12:20:00,203.39,203.58,203.37,203.44,165805.0,194.8482,195.0302,194.829,194.8961,165805.0
2020-07-29 12:30:00,203.44,203.77,203.36,203.66,220776.0,194.8961,195.2122,194.8194,195.1068,220776.0
2020-07-29 12:40:00,203.67,203.73,203.46,203.64,147514.0,195.1164,195.1739,194.9152,195.0877,147514.0
2020-07-29 12:50:00,203.66,203.8,203.57,203.76,147879.0,195.1068,195.241,195.0206,195.2026,147879.0
2020-07-29 13:00:00,203.76,203.87,203.47,203.64,229688.0,195.2026,195.308,194.9248,195.0877,229688.0
2020-07-29 13:10:00,203.65,204.12,203.62,204.03,213375.0,195.0973,195.5475,195.0685,195.4613,213375.0
2020-07-29 13:20:00,204.01,204.16,203.97,203.99,186956.0,195.4421,195.5858,195.4038,195.423,186956.0
2020-07-29 13:30:00,204.0,204.08,203.87,204.06,187009.0,195.4326,195.5092,195.308,195.49,187009.0
2020-07-29 13:40:00,204.05,204.15,203.85,203.93,173785.0,195.4805,195.5763,195.2889,195.3655,173785.0
2020-07-29 13:50:00,203.92,203.94,203.5,203.56,201886.0,195.3559,195.3751,194.9536,195.011,201886.0
2020-07-29 14:00:00,203.55,204.08,203.23,203.73,357268.0,195.0015,195.5092,194.6949,195.1739,357268.0
2020-07-29 14:10:00,203.75,203.88,203.51,203.51,214418.0,195.1931,195.3176,194.9631,194.9631,214418.0
2020-07-29 14:20:00,203.53,203.63,203.44,203.56,243105.0,194.9823,195.0781,194.8961,195.011,243105.0
2020-07-29 14:30:00,203.55,204.33,203.54,204.29,328428.0,195.0015,195.7487,194.9919,195.7104,328428.0
2020-07-29 14:40:00,204.28,204.59,204.21,204.46,426320.0,195.7008,195.9978,195.6337,195.8732,426320.0
2020-07-29 14:50:00,204.43,204.5,203.79,203.85,348811.0,195.8445,195.9116,195.2314,195.2889,348811.0
2020-07-29 15:00:00,203.86,203.97,203.3,203.88,416350.0,195.2984,195.4038,194.762,195.3176,416350.0
2020-07-29 15:10:00,203.89,204.2,203.67,203.96,394731.0,195.3272,195.6242,195.1164,195.3942,394731.0
2020-07-29 15:20:00,203.94,204.36,203.84,203.97,518080.0,195.3751,195.7774,195.2793,195.4038,518080.0
2020-07-29 15:30:00,203.98,204.65,203.81,204.58,542239.0,195.4134,196.0553,195.2505,195.9882,542239.0
2020-07-29 15:40:00,204.57,204.61,203.98,204.22,486219.0,195.9786,196.0169,195.4134,195.6433,486219.0
2020-07-29 15:50:00,204.22,204.25,203.74,204.06,883174.0,195.6433,195.6721,195.1835,195.49,883174.0
2020-07-30 09:30:00,200.97,202.14,200.77,201.09,1641919.0,192.5298,193.6507,192.3382,192.6448,1641919.0
2020-07-30 09:40:00,201.07,201.46,200.63,200.99,904905.0,192.6256,192.9992,192.2041,192.549,904905.0
2020-07-30 09:50:00,200.98,201.15,199.78,200.02,1095947.0,192.5394,192.7023,191.3898,191.6197,1095947.0
2020-07-30 10:00:00,200.06,200.57,199.57,200.36,944326.0,191.658,192.1466,191.1886,191.9454,944326.0
2020-07-30 10:10:00,200.33,200.41,199.68,200.3,800654.0,191.9167,191.9933,191.294,191.8879,800654.0
2020-07-30 10:20:00,200.28,200.39,199.79,200.28,698100.0,191.8688,191.9742,191.3994,191.8688,698100.0
2020-07-30 10:30:00,200.27,201.16,200.12,201.1,584941.0,191.8592,192.7118,191.7155,192.6544,584941.0
2020-07-30 10:40:00,201.1,201.15,200.44,200.56,470106.0,192.6544,192.7023,192.0221,192.137,470106.0
2020-07-30 10:50:00,200.57,201.27,200.31,201.23,513272.0,192.1466,192.8172,191.8975,192.7789,513272.0
2020-07-30 11:00:00,201.2,201.43,200.94,201.28,453974.0,192.7502,192.9705,192.5011,192.8268,453974.0
2020-07-30 11:10:00,201.29,201.84,201.15,201.78,443260.0,192.8364,193.3633,192.7023,193.3058,443260.0
2020-07-30 11:20:00,201.79,202.19,201.73,201.96,509116.0,193.3154,193.6986,193.2579,193.4782,509116.0
2020-07-30 11:30:00,201.94,202.79,201.9,202.56,483225.0,193.4591,194.2734,193.4208,194.053,483225.0
2020-07-30 11:40:00,202.57,202.96,202.4,202.92,359419.0,194.0626,194.4362,193.8998,194.3979,359419.0
2020-07-30 11:50:00,202.91,203.07,202.69,202.88,433096.0,194.3883,194.5416,194.1776,194.3596,433096.0
2020-07-30 12:00:00,202.87,203.36,202.77,202.85,494520.0,194.35,194.8194,194.2542,194.3309,494520.0
2020-07-30 12:10:00,202.86,204.01,202.62,203.81,634183.0,194.3404,195.4421,194.1105,195.2505,634183.0
2020-07-30 12:20:00,203.76,203.92,203.18,203.28,441665.0,195.2026,195.3559,194.647,194.7428,441665.0
2020-07-30 12:30:00,203.33,203.57,203.07,203.16,212507.0,194.7907,195.0206,194.5416,194.6278,212507.0
2020-07-30 12:40:00,203.16,203.63,203.08,203.5,199458.0,194.6278,195.0781,194.5512,194.9536,199458.0
2020-07-30 12:50:00,203.52,203.63,203.27,203.46,166777.0,194.9727,195.0781,194.7332,194.9152,166777.0
2020-07-30 13:00:00,203.45,203.61,203.32,203.48,130972.0,194.9057,195.0589,194.7811,194.9344,130972.0
2020-07-30 13:10:00,203.49,204.06,203.49,203.94,257876.0,194.944,195.49,194.944,195.3751,257876.0
2020-07-30 13:20:00,203.98,204.11,203.71,203.77,251865.0,195.4134,195.5379,195.1547,195.2122,251865.0
2020-07-30 13:30:00,203.76,203.83,203.21,203.25,291729.0,195.2026,195.2697,194.6757,194.7141,291729.0
2020-07-30 13:40:00,203.26,203.58,203.26,203.42,225492.0,194.7236,195.0302,194.7236,194.8769,225492.0
2020-07-30 13:50:00,203.42,203.94,203.38,203.92,228212.0,194.8769,195.3751,194.8386,195.3559,228212.0
2020-07-30 14:00:00,203.9,203.96,203.69,203.87,211090.0,195.3368,195.3942,195.1356,195.308,211090.0
2020-07-30 14:10:00,203.85,203.89,203.55,203.59,213007.0,195.2889,195.3272,195.0015,195.0398,213007.0
2020-07-30 14:20:00,203.6,203.7,203.29,203.63,238851.0,195.0494,195.1452,194.7524,195.0781,238851.0
2020-07-30 14:30:00,203.63,203.92,203.62,203.83,211094.0,195.0781,195.3559,195.0685,195.2697,211094.0
2020-07-30 14:40:00,203.83,204.1,203.83,203.94,290855.0,195.2697,195.5284,195.2697,195.3751,290855.0
2020-07-30 14:50:00,203.94,204.0,203.69,203.9,248899.0,195.3751,195.4326,195.1356,195.3368,248899.0
2020-07-30 15:00:00,203.92,204.08,203.34,203.53,350524.0,195.3559,195.5092,194.8003,194.9823,350524.0
2020-07-30 15:10:00,203.53,204.2,203.41,204.2,465903.0,194.9823,195.6242,194.8673,195.6242,465903.0
2020-07-30 15:20:00,204.19,204.46,204.06,204.31,351134.0,195.6146,195.8732,195.49,195.7295,351134.0
2020-07-30 15:30:00,204.3,204.35,203.75,203.75,359324.0,195.72,195.7679,195.1931,195.1931,359324.0
2020-07-30 15:40:00,203.76,203.94,203.43,203.61,328901.0,195.2026,195.3751,194.8865,195.0589,328901.0
2020-07-30 15:50:00,203.6,203.97,203.5,203.89,852414.0,195.0494,195.4038,194.9536,195.3272,852414.0
2020-07-31 09:30:00,204.4,204.7,201.54,201.84,2693948.0,195.8158,196.1032,193.0759,193.3633,2693948.0
2020-07-31 09:40:00,201.83,202.48,201.75,201.84,1360610.0,193.3537,193.9764,193.2771,193.3633,1360610.0
2020-07-31 09:50:00,201.87,201.87,200.13,200.97,1982239.0,193.392,193.392,191.7251,192.5298,1982239.0
2020-07-31 10:00:00,200.96,201.01,200.21,200.28,1083089.0,192.5202,192.5681,191.8017,191.8688,1083089.0
2020-07-31 10:10:00,200.28,200.35,199.11,199.5,1859274.0,191.8688,191.9358,190.7479,191.1215,1859274.0
2020-07-31 10:20:00,199.5,199.9,199.01,199.47,1181339.0,191.1215,191.5047,190.6521,191.0928,1181339.0
2020-07-31 10:30:00,199.47,200.9,199.4,200.87,901010.0,191.0928,192.4628,191.0257,192.434,901010.0
2020-07-31 10:40:00,200.87,200.87,199.95,200.59,844874.0,192.434,192.434,191.5526,192.1658,844874.0
2020-07-31 10:50:00,200.61,200.87,200.12,200.86,659220.0,192.1849,192.434,191.7155,192.4244,659220.0
2020-07-31 11:00:00,200.87,201.5,200.7,201.22,628029.0,192.434,193.0376,192.2711,192.7693,628029.0
2020-07-31 11:10:00,201.24,202.0,201.24,201.97,628602.0,192.7885,193.5166,192.7885,193.4878,628602.0
2020-07-31 11:20:00,201.98,202.55,201.92,201.94,753746.0,193.4974,194.0435,193.4399,193.4591,753746.0
2020-07-31 11:30:00,201.95,202.19,201.54,201.98,456672.0,193.4687,193.6986,193.0759,193.4974,456672.0
2020-07-31 11:40:00,201.99,202.25,201.72,202.21,443543.0,193.507,193.7561,193.2483,193.7177,443543.0
2020-07-31 11:50:00,202.2,202.22,201.08,201.23,564932.0,193.7082,193.7273,192.6352,192.7789,564932.0
2020-07-31 12:00:00,201.21,201.47,200.83,201.02,537887.0,192.7597,193.0088,192.3957,192.5777,537887.0
2020-07-31 12:10:00,201.05,201.16,200.57,200.92,361210.0,192.6065,192.7118,192.1466,192.4819,361210.0
2020-07-31 12:20:00,200.92,201.26,200.63,201.24,437091.0,192.4819,192.8076,192.2041,192.7885,437091.0
2020-07-31 12:30:00,201.22,201.22,200.03,200.18,438475.0,192.7693,192.7693,191.6293,191.773,438475.0
2020-07-31 12:40:00,200.18,200.6,200.14,200.4,323631.0,191.773,192.1753,191.7347,191.9837,323631.0
2020-07-31 12:50:00,200.4,200.65,199.88,200.06,441435.0,191.9837,192.2232,191.4856,191.658,441435.0
2020-07-31 13:00:00,200.05,200.81,199.99,200.6,300379.0,191.6484,192.3765,191.591,192.1753,300379.0
2020-07-31 13:10:00,200.59,200.77,200.25,200.56,280390.0,192.1658,192.3382,191.84,192.137,280390.0
2020-07-31 13:20:00,200.61,201.3,200.6,201.15,350130.0,192.1849,192.846,192.1753,192.7023,350130.0
2020-07-31 13:30:00,201.14,201.28,200.65,200.93,384944.0,192.6927,192.8268,192.2232,192.4915,384944.0
2020-07-31 13:40:00,200.93,201.91,200.92,201.8,1051147.0,192.4915,193.4303,192.4819,193.325,1051147.0
2020-07-31 13:50:00,201.81,201.98,201.12,201.15,585104.0,193.3345,193.4974,192.6735,192.7023,585104.0
2020-07-31 14:00:00,201.15,201.41,200.38,200.42,536967.0,192.7023,192.9513,191.9646,192.0029,536967.0
2020-07-31 14:10:00,200.38,200.64,200.25,200.46,424462.0,191.9646,192.2137,191.84,192.0412,424462.0
2020-07-31 14:20:00,200.47,200.96,200.46,200.8,321510.0,192.0508,192.5202,192.0412,192.367,321510.0
2020-07-31 14:30:00,200.8,200.91,200.58,200.7,356417.0,192.367,192.4723,192.1562,192.2711,356417.0
2020-07-31 14:40:00,200.69,201.39,200.46,201.18,433543.0,192.2616,192.9322,192.0412,192.731,433543.0
2020-07-31 14:50:00,201.17,202.62,201.11,202.59,1724496.0,192.7214,194.1105,192.6639,194.0818,1724496.0
2020-07-31 15:00:00,202.59,203.66,202.41,203.65,1821893.0,194.0818,195.1068,193.9093,195.0973,1821893.0
2020-07-31 15:10:00,203.64,204.08,203.16,203.69,1384498.0,195.0877,195.5092,194.6278,195.1356,1384498.0
2020-07-31 15:20:00,203.66,204.32,203.66,203.82,913751.0,195.1068,195.7391,195.1068,195.2601,913751.0
2020-07-31 15:30:00,203.83,204.14,203.16,203.21,818330.0,195.2697,195.5667,194.6278,194.6757,818330.0
2020-07-31 15:40:00,203.21,204.03,203.06,203.83,1237425.0,194.6757,195.4613,194.532,195.2697,1237425.0
2020-07-31 15:50:00,203.88,205.1,203.55,205.1,3004459.0,195.3176,196.4864,195.0015,196.4864,3004459.0
2020-08-03 09:30:00,211.55,214.59,210.44,213.15,7624510.0,202.6655,205.5778,201.6021,204.1983,7624510.0
2020-08-03 09:40:00,213.15,215.16,213.14,213.85,3575927.0,204.1983,206.1239,204.1887,204.8689,3575927.0
2020-08-03 09:50:00,213.87,214.17,212.19,212.96,2298160.0,204.888,205.1754,203.2786,204.0163,2298160.0
2020-08-03 10:00:00,212.97,214.04,212.35,213.0,2002617.0,204.0258,205.0509,203.4319,204.0546,2002617.0
2020-08-03 10:10:00,213.0,213.08,212.44,212.96,1222443.0,204.0546,204.1312,203.5181,204.0163,1222443.0
2020-08-03 10:20:00,212.97,213.53,212.52,213.26,1225637.0,204.0258,204.5623,203.5947,204.3037,1225637.0
2020-08-03 10:30:00,213.27,213.72,212.69,212.79,1336614.0,204.3132,204.7443,203.7576,203.8534,1336614.0
2020-08-03 10:40:00,212.78,213.0,211.38,211.78,1464569.0,203.8438,204.0546,202.5026,202.8858,1464569.0
2020-08-03 10:50:00,211.81,212.49,211.71,212.45,829633.0,202.9146,203.566,202.8188,203.5277,829633.0
2020-08-03 11:00:00,212.44,213.48,212.27,213.45,1044213.0,203.5181,204.5144,203.3552,204.4857,1044213.0
2020-08-03 11:10:00,213.46,213.53,212.75,212.99,847026.0,204.4953,204.5623,203.8151,204.045,847026.0
2020-08-03 11:20:00,213.0,213.54,212.99,213.47,647262.0,204.0546,204.5719,204.045,204.5048,647262.0
2020-08-03 11:30:00,213.47,214.01,213.41,213.96,931091.0,204.5048,205.0222,204.4474,204.9743,931091.0
2020-08-03 11:40:00,213.98,214.0,213.24,213.41,698536.0,204.9934,205.0126,204.2845,204.4474,698536.0
2020-08-03 11:50:00,213.41,214.13,213.29,214.12,681163.0,204.4474,205.1371,204.3324,205.1275,681163.0
2020-08-03 12:00:00,214.12,214.13,213.45,213.63,544822.0,205.1275,205.1371,204.4857,204.6581,544822.0
2020-08-03 12:10:00,213.63,214.27,213.42,214.16,721922.0,204.6581,205.2712,204.4569,205.1659,721922.0
2020-08-03 12:20:00,214.16,214.21,213.81,213.88,526233.0,205.1659,205.2138,204.8306,204.8976,526233.0
2020-08-03 12:30:00,213.86,214.29,213.84,213.95,496374.0,204.8785,205.2904,204.8593,204.9647,496374.0
2020-08-03 12:40:00,213.96,213.99,213.18,213.46,577373.0,204.9743,205.003,204.227,204.4953,577373.0
2020-08-03 12:50:00,213.45,213.77,213.22,213.73,466748.0,204.4857,204.7922,204.2653,204.7539,466748.0
2020-08-03 13:00:00,213.74,214.5,213.55,214.45,1870126.0,204.7635,205.4916,204.5815,205.4437,1870126.0
2020-08-03 13:10:00,214.44,214.85,214.12,214.81,1332594.0,205.4341,205.8269,205.1275,205.7886,1332594.0
2020-08-03 13:20:00,214.8,215.07,214.32,214.38,1430529.0,205.779,206.0376,205.3191,205.3766,1430529.0
2020-08-03 13:30:00,214.42,214.63,214.02,214.4,678674.0,205.4149,205.6161,205.0317,205.3958,678674.0
2020-08-03 13:40:00,214.4,214.47,213.85,214.42,679670.0,205.3958,205.4628,204.8689,205.4149,679670.0
2020-08-03 13:50:00,214.42,214.97,214.36,214.97,727753.0,205.4149,205.9418,205.3575,205.9418,727753.0
2020-08-03 14:00:00,214.98,215.1,214.67,214.77,871616.0,205.9514,206.0664,205.6544,205.7502,871616.0
2020-08-03 14:10:00,214.77,215.67,214.75,215.35,1326637.0,205.7502,206.6125,205.7311,206.3059,1326637.0
2020-08-03 14:20:00,215.35,216.33,215.16,216.18,1908428.0,206.3059,207.2447,206.1239,207.101,1908428.0
2020-08-03 14:30:00,216.19,217.0,216.04,216.97,1526209.0,207.1106,207.8866,206.9669,207.8579,1526209.0
2020-08-03 14:40:00,216.97,217.64,216.21,216.33,2717186.0,207.8579,208.4997,207.1298,207.2447,2717186.0
2020-08-03 14:50:00,216.32,216.79,215.72,216.26,1624823.0,207.2352,207.6854,206.6604,207.1777,1624823.0
2020-08-03 15:00:00,216.27,216.65,215.86,216.0,1202497.0,207.1873,207.5513,206.7945,206.9286,1202497.0
2020-08-03 15:10:00,216.01,216.01,214.2,215.35,2190059.0,206.9382,206.9382,205.2042,206.3059,2190059.0
2020-08-03 15:20:00,215.35,216.08,215.04,215.91,1573293.0,206.3059,207.0052,206.0089,206.8424,1573293.0
2020-08-03 15:30:00,215.91,216.62,215.27,216.58,1911292.0,206.8424,207.5226,206.2292,207.4842,1911292.0
2020-08-03 15:40:00,216.57,217.24,216.38,217.23,1990450.0,207.4747,208.1165,207.2926,208.1069,1990450.0
2020-08-03 15:50:00,217.24,217.24,216.38,216.54,2893341.0,208.1165,208.1165,207.2926,207.4459,2893341.0
2020-08-04 09:30:00,214.24,214.77,212.14,212.38,3393952.0,205.2425,205.7502,203.2307,203.4606,3393952.0
2020-08-04 09:40:00,212.4,213.99,212.32,213.8,1284411.0,203.4798,205.003,203.4031,204.821,1284411.0
2020-08-04 09:50:00,213.79,213.83,212.83,212.95,1007647.0,204.8114,204.8497,203.8917,204.0067,1007647.0
2020-08-04 10:00:00,212.96,214.11,212.91,214.1,896962.0,204.0163,205.118,203.9684,205.1084,896962.0
2020-08-04 10:10:00,214.12,214.17,213.01,213.24,820796.0,205.1275,205.1754,204.0642,204.2845,820796.0
2020-08-04 10:20:00,213.23,213.3,211.4,211.8,1930554.0,204.2749,204.342,202.5218,202.905,1930554.0
2020-08-04 10:30:00,211.81,212.43,211.36,211.82,1668752.0,202.9146,203.5085,202.4835,202.9241,1668752.0
2020-08-04 10:40:00,211.82,213.17,211.77,212.41,1605488.0,202.9241,204.2174,202.8762,203.4894,1605488.0
2020-08-04 10:50:00,212.4,212.51,211.91,211.93,788877.0,203.4798,203.5852,203.0104,203.0295,788877.0
2020-08-04 11:00:00,211.94,212.04,211.51,211.73,772777.0,203.0391,203.1349,202.6272,202.8379,772777.0
2020-08-04 11:10:00,211.73,212.1,211.72,211.99,639757.0,202.8379,203.1924,202.8283,203.087,639757.0
2020-08-04 11:20:00,211.98,212.01,210.31,210.77,1438718.0,203.0774,203.1062,201.4776,201.9182,1438718.0
2020-08-04 11:30:00,210.75,211.1,210.45,210.49,824592.0,201.8991,202.2344,201.6117,201.65,824592.0
2020-08-04 11:40:00,210.48,211.01,210.45,210.74,615234.0,201.6404,202.1482,201.6117,201.8895,615234.0
2020-08-04 11:50:00,210.73,211.51,210.73,211.4,759370.0,201.8799,202.6272,201.8799,202.5218,759370.0
2020-08-04 12:00:00,211.42,211.8,210.94,211.14,692960.0,202.5409,202.905,202.0811,202.2727,692960.0
2020-08-04 12:10:00,211.12,211.55,210.96,211.29,547337.0,202.2535,202.6655,202.1003,202.4164,547337.0
2020-08-04 12:20:00,211.3,212.02,211.2,211.97,847122.0,202.426,203.1157,202.3302,203.0678,847122.0
2020-08-04 12:30:00,211.97,212.19,211.72,211.98,506291.0,203.0678,203.2786,202.8283,203.0774,506291.0
2020-08-04 12:40:00,211.98,212.17,211.61,212.0,529300.0,203.0774,203.2594,202.723,203.0966,529300.0
2020-08-04 12:50:00,211.98,212.18,211.72,212.13,426890.0,203.0774,203.269,202.8283,203.2211,426890.0
2020-08-04 13:00:00,212.13,212.16,211.76,212.15,408503.0,203.2211,203.2499,202.8667,203.2403,408503.0
2020-08-04 13:10:00,212.16,212.81,212.11,212.56,652347.0,203.2499,203.8726,203.202,203.6331,652347.0
2020-08-04 13:20:00,212.56,212.79,212.48,212.68,379227.0,203.6331,203.8534,203.5564,203.748,379227.0
2020-08-04 13:30:00,212.69,212.85,212.36,212.81,405403.0,203.7576,203.9109,203.4415,203.8726,405403.0
2020-08-04 13:40:00,212.82,212.88,212.46,212.54,392531.0,203.8821,203.9396,203.5373,203.6139,392531.0
2020-08-04 13:50:00,212.53,213.15,212.51,212.99,483042.0,203.6043,204.1983,203.5852,204.045,483042.0
2020-08-04 14:00:00,213.01,213.21,212.87,213.04,427890.0,204.0642,204.2558,203.93,204.0929,427890.0
2020-08-04 14:10:00,213.06,213.19,212.43,212.46,441510.0,204.1121,204.2366,203.5085,203.5373,441510.0
2020-08-04 14:20:00,212.45,212.66,212.07,212.09,531871.0,203.5277,203.7289,203.1636,203.1828,531871.0
2020-08-04 14:30:00,212.09,212.09,211.13,211.28,783404.0,203.1828,203.1828,202.2631,202.4068,783404.0
2020-08-04 14:40:00,211.28,211.81,211.25,211.8,611516.0,202.4068,202.9146,202.3781,202.905,611516.0
2020-08-04 14:50:00,211.8,212.1,211.51,211.97,500630.0,202.905,203.1924,202.6272,203.0678,500630.0
2020-08-04 15:00:00,211.97,212.1,211.65,211.84,458907.0,203.0678,203.1924,202.7613,202.9433,458907.0
2020-08-04 15:10:00,211.85,212.01,211.25,211.49,770760.0,202.9529,203.1062,202.3781,202.608,770760.0
2020-08-04 15:20:00,211.5,211.79,211.27,211.61,530701.0,202.6176,202.8954,202.3972,202.723,530701.0
2020-08-04 15:30:00,211.62,211.98,211.49,211.9,537693.0,202.7325,203.0774,202.608,203.0008,537693.0
2020-08-04 15:40:00,211.92,212.4,211.85,212.32,639168.0,203.0199,203.4798,202.9529,203.4031,639168.0
2020-08-04 15:50:00,212.32,213.37,212.21,213.35,2242538.0,203.4031,204.409,203.2978,204.3899,2242538.0
2020-08-05 09:30:00,214.89,215.0,212.97,213.2,2107361.0,205.8652,205.9706,204.0258,204.2462,2107361.0
2020-08-05 09:40:00,213.21,213.8,212.07,213.76,1368532.0,204.2558,204.821,203.1636,204.7827,1368532.0
2020-08-05 09:50:00,213.78,214.28,213.55,214.19,1021650.0,204.8018,205.2808,204.5815,205.1946,1021650.0
2020-08-05 10:00:00,214.21,214.4,213.28,213.57,774062.0,205.2138,205.3958,204.3228,204.6006,774062.0
2020-08-05 10:10:00,213.57,213.8,212.99,213.02,869595.0,204.6006,204.821,204.045,204.0737,869595.0
2020-08-05 10:20:00,213.02,213.88,212.88,213.81,574965.0,204.0737,204.8976,203.9396,204.8306,574965.0
2020-08-05 10:30:00,213.82,213.85,213.06,213.37,426231.0,204.8401,204.8689,204.1121,204.409,426231.0
2020-08-05 10:40:00,213.37,213.75,213.0,213.12,601462.0,204.409,204.7731,204.0546,204.1695,601462.0
2020-08-05 10:50:00,213.09,213.46,212.94,213.09,352732.0,204.1408,204.4953,203.9971,204.1408,352732.0
2020-08-05 11:00:00,213.09,213.9,213.03,213.59,478539.0,204.1408,204.9168,204.0833,204.6198,478539.0
2020-08-05 11:10:00,213.61,213.78,212.96,213.02,474694.0,204.639,204.8018,204.0163,204.0737,474694.0
2020-08-05 11:20:00,213.01,213.19,212.65,212.98,520757.0,204.0642,204.2366,203.7193,204.0354,520757.0
2020-08-05 11:30:00,212.97,213.09,212.8,213.02,407134.0,204.0258,204.1408,203.863,204.0737,407134.0
2020-08-05 11:40:00,213.01,213.07,212.4,212.42,478616.0,204.0642,204.1216,203.4798,203.4989,478616.0
2020-08-05 11:50:00,212.44,212.77,212.28,212.4,421936.0,203.5181,203.8342,203.3648,203.4798,421936.0
2020-08-05 12:00:00,212.4,212.64,212.31,212.57,293382.0,203.4798,203.7097,203.3936,203.6426,293382.0
2020-08-05 12:10:00,212.57,213.04,212.56,212.94,363142.0,203.6426,204.0929,203.6331,203.9971,363142.0
2020-08-05 12:20:00,212.92,213.01,212.39,212.46,313449.0,203.9779,204.0642,203.4702,203.5373,313449.0
2020-08-05 12:30:00,212.46,212.78,212.4,212.7,267226.0,203.5373,203.8438,203.4798,203.7672,267226.0
2020-08-05 12:40:00,212.71,212.97,212.63,212.78,281018.0,203.7768,204.0258,203.7001,203.8438,281018.0
2020-08-05 12:50:00,212.8,213.08,212.68,213.03,292026.0,203.863,204.1312,203.748,204.0833,292026.0
2020-08-05 13:00:00,213.05,213.4,213.04,213.26,414150.0,204.1025,204.4378,204.0929,204.3037,414150.0
2020-08-05 13:10:00,213.25,213.53,213.16,213.19,400293.0,204.2941,204.5623,204.2079,204.2366,400293.0
2020-08-05 13:20:00,213.19,213.2,213.01,213.05,191049.0,204.2366,204.2462,204.0642,204.1025,191049.0
2020-08-05 13:30:00,213.05,213.28,212.97,213.19,205335.0,204.1025,204.3228,204.0258,204.2366,205335.0
2020-08-05 13:40:00,213.21,213.31,212.97,212.99,207350.0,204.2558,204.3516,204.0258,204.045,207350.0
2020-08-05 13:50:00,213.0,213.28,212.98,213.24,181162.0,204.0546,204.3228,204.0354,204.2845,181162.0
2020-08-05 14:00:00,213.24,213.4,213.07,213.14,270944.0,204.2845,204.4378,204.1216,204.1887,270944.0
2020-08-05 14:10:00,213.15,213.2,212.98,213.09,187365.0,204.1983,204.2462,204.0354,204.1408,187365.0
2020-08-05 14:20:00,213.09,213.19,213.0,213.18,157987.0,204.1408,204.2366,204.0546,204.227,157987.0
2020-08-05 14:30:00,213.18,213.28,213.08,213.09,190107.0,204.227,204.3228,204.1312,204.1408,190107.0
2020-08-05 14:40:00,213.08,213.17,212.85,212.88,315383.0,204.1312,204.2174,203.9109,203.9396,315383.0
2020-08-05 14:50:00,212.86,212.97,212.69,212.9,215529.0,203.9205,204.0258,203.7576,203.9588,215529.0
2020-08-05 15:00:00,212.9,213.02,212.71,212.72,326356.0,203.9588,204.0737,203.7768,203.7863,326356.0
2020-08-05 15:10:00,212.73,212.92,212.66,212.8,273654.0,203.7959,203.9779,203.7289,203.863,273654.0
2020-08-05 15:20:00,212.8,212.8,212.53,212.53,305994.0,203.863,203.863,203.6043,203.6043,305994.0
2020-08-05 15:30:00,212.54,212.63,212.27,212.39,489910.0,203.6139,203.7001,203.3552,203.4702,489910.0
2020-08-05 15:40:00,212.41,212.54,211.87,211.88,717643.0,203.4894,203.6139,202.972,202.9816,717643.0
2020-08-05 15:50:00,211.88,213.0,211.57,212.95,1344751.0,202.9816,204.0546,202.6846,204.0067,1344751.0
2020-08-06 09:30:00,212.39,212.93,211.94,212.16,1169667.0,203.4702,203.9875,203.0391,203.2499,1169667.0
2020-08-06 09:40:00,212.15,212.48,211.55,212.11,761547.0,203.2403,203.5564,202.6655,203.202,761547.0
2020-08-06 09:50:00,212.11,212.86,211.94,212.81,591290.0,203.202,203.9205,203.0391,203.8726,591290.0
2020-08-06 10:00:00,212.83,213.21,212.6,212.92,599636.0,203.8917,204.2558,203.6714,203.9779,599636.0
2020-08-06 10:10:00,212.96,213.37,212.81,213.28,581183.0,204.0163,204.409,203.8726,204.3228,581183.0
2020-08-06 10:20:00,213.27,213.95,213.21,213.26,645992.0,204.3132,204.9647,204.2558,204.3037,645992.0
2020-08-06 10:30:00,213.26,213.45,212.94,213.01,542204.0,204.3037,204.4857,203.9971,204.0642,542204.0
2020-08-06 10:40:00,213.0,213.03,212.08,212.58,607266.0,204.0546,204.0833,203.1732,203.6522,607266.0
2020-08-06 10:50:00,212.56,212.99,212.3,212.88,409712.0,203.6331,204.045,203.384,203.9396,409712.0
2020-08-06 11:00:00,212.87,213.42,212.72,213.12,475841.0,203.93,204.4569,203.7863,204.1695,475841.0
2020-08-06 11:10:00,213.12,213.39,212.93,213.38,479361.0,204.1695,204.4282,203.9875,204.4186,479361.0
2020-08-06 11:20:00,213.38,214.55,213.11,213.27,2017698.0,204.4186,205.5395,204.16,204.3132,2017698.0
2020-08-06 11:30:00,213.25,213.71,213.23,213.3,565910.0,204.2941,204.7348,204.2749,204.342,565910.0
2020-08-06 11:40:00,213.32,213.45,212.85,212.92,581835.0,204.3611,204.4857,203.9109,203.9779,581835.0
2020-08-06 11:50:00,212.93,213.1,212.67,213.07,421245.0,203.9875,204.1504,203.7384,204.1216,421245.0
2020-08-06 12:00:00,213.08,213.22,212.8,213.2,425718.0,204.1312,204.2653,203.863,204.2462,425718.0
2020-08-06 12:10:00,213.2,213.32,213.05,213.31,319270.0,204.2462,204.3611,204.1025,204.3516,319270.0
2020-08-06 12:20:00,213.31,213.54,213.08,213.11,474207.0,204.3516,204.5719,204.1312,204.16,474207.0
2020-08-06 12:30:00,213.11,213.45,212.91,213.36,405595.0,204.16,204.4857,203.9684,204.3995,405595.0
2020-08-06 12:40:00,213.37,213.55,213.26,213.55,300061.0,204.409,204.5815,204.3037,204.5815,300061.0
2020-08-06 12:50:00,213.55,214.0,213.5,213.97,450802.0,204.5815,205.0126,204.5336,204.9838,450802.0
2020-08-06 13:00:00,213.96,213.96,213.53,213.58,328708.0,204.9743,204.9743,204.5623,204.6102,328708.0
2020-08-06 13:10:00,213.58,213.95,213.52,213.86,272848.0,204.6102,204.9647,204.5527,204.8785,272848.0
2020-08-06 13:20:00,213.86,214.27,213.86,214.01,366877.0,204.8785,205.2712,204.8785,205.0222,366877.0
2020-08-06 13:30:00,214.01,214.17,213.99,214.15,216447.0,205.0222,205.1754,205.003,205.1563,216447.0
2020-08-06 13:40:00,214.15,214.45,214.04,214.45,314954.0,205.1563,205.4437,205.0509,205.4437,314954.0
2020-08-06 13:50:00,214.45,214.77,214.26,214.35,511530.0,205.4437,205.7502,205.2617,205.3479,511530.0
2020-08-06 14:00:00,214.37,214.99,214.3,214.99,512221.0,205.367,205.961,205.3,205.961,512221.0
2020-08-06 14:10:00,214.99,215.03,214.69,214.74,536319.0,205.961,205.9993,205.6736,205.7215,536319.0
2020-08-06 14:20:00,214.75,215.1,214.75,215.0,391811.0,205.7311,206.0664,205.7311,205.9706,391811.0
2020-08-06 14:30:00,214.99,215.44,214.96,215.4,569910.0,205.961,206.3921,205.9323,206.3538,569910.0
2020-08-06 14:40:00,215.4,215.49,214.84,215.06,428860.0,206.3538,206.44,205.8173,206.0281,428860.0
2020-08-06 14:50:00,215.08,215.52,215.07,215.36,443133.0,206.0472,206.4688,206.0376,206.3155,443133.0
2020-08-06 15:00:00,215.36,215.79,215.08,215.73,774473.0,206.3155,206.7274,206.0472,206.6699,774473.0
2020-08-06 15:10:00,215.71,216.32,215.71,216.32,778629.0,206.6508,207.2352,206.6508,207.2352,778629.0
2020-08-06 15:20:00,216.32,216.38,215.3,215.83,778739.0,207.2352,207.2926,206.258,206.7657,778739.0
2020-08-06 15:30:00,215.84,216.09,215.38,215.78,715914.0,206.7753,207.0148,206.3346,206.7178,715914.0
2020-08-06 15:40:00,215.78,215.9,215.34,215.62,694822.0,206.7178,206.8328,206.2963,206.5646,694822.0
2020-08-06 15:50:00,215.59,216.37,215.56,216.35,1962588.0,206.5358,207.2831,206.5071,207.2639,1962588.0
2020-08-07 09:30:00,214.82,215.0,213.95,214.09,1250643.0,205.7981,205.9706,204.9647,205.0988,1250643.0
2020-08-07 09:40:00,214.09,215.7,214.09,215.32,824682.0,205.0988,206.6412,205.0988,206.2771,824682.0
2020-08-07 09:50:00,215.29,215.55,214.75,214.92,554731.0,206.2484,206.4975,205.7311,205.8939,554731.0
2020-08-07 10:00:00,214.93,215.05,214.22,214.79,524868.0,205.9035,206.0185,205.2233,205.7694,524868.0
2020-08-07 10:10:00,214.78,215.02,214.49,214.56,380011.0,205.7598,205.9897,205.482,205.5491,380011.0
2020-08-07 10:20:00,214.56,214.66,214.35,214.47,390748.0,205.5491,205.6449,205.3479,205.4628,390748.0
2020-08-07 10:30:00,214.46,214.92,214.45,214.8,345423.0,205.4533,205.8939,205.4437,205.779,345423.0
2020-08-07 10:40:00,214.8,214.91,214.56,214.86,288063.0,205.779,205.8844,205.5491,205.8365,288063.0
2020-08-07 10:50:00,214.88,215.21,214.75,215.16,505729.0,205.8556,206.1718,205.7311,206.1239,505729.0
2020-08-07 11:00:00,215.15,215.2,214.73,215.03,379006.0,206.1143,206.1622,205.7119,205.9993,379006.0
2020-08-07 11:10:00,215.05,215.05,214.28,214.31,367714.0,206.0185,206.0185,205.2808,205.3096,367714.0
2020-08-07 11:20:00,214.32,214.69,214.09,214.18,331351.0,205.3191,205.6736,205.0988,205.185,331351.0
2020-08-07 11:30:00,214.18,214.48,214.15,214.42,228900.0,205.185,205.4724,205.1563,205.4149,228900.0
2020-08-07 11:40:00,214.42,214.49,214.2,214.29,269132.0,205.4149,205.482,205.2042,205.2904,269132.0
2020-08-07 11:50:00,214.27,214.29,213.47,213.5,422563.0,205.2712,205.2904,204.5048,204.5336,422563.0
2020-08-07 12:00:00,213.48,213.56,212.91,213.07,503080.0,204.5144,204.5911,203.9684,204.1216,503080.0
2020-08-07 12:10:00,213.09,213.5,213.05,213.4,336260.0,204.1408,204.5336,204.1025,204.4378,336260.0
2020-08-07 12:20:00,213.38,213.71,213.3,213.65,240543.0,204.4186,204.7348,204.342,204.6773,240543.0
2020-08-07 12:30:00,213.66,213.69,213.18,213.3,349503.0,204.6869,204.7156,204.227,204.342,349503.0
2020-08-07 12:40:00,213.3,213.37,212.6,212.6,520814.0,204.342,204.409,203.6714,203.6714,520814.0
2020-08-07 12:50:00,212.62,212.92,212.46,212.46,342471.0,203.6905,203.9779,203.5373,203.5373,342471.0
2020-08-07 13:00:00,212.45,212.48,211.71,211.74,619991.0,203.5277,203.5564,202.8188,202.8475,619991.0
2020-08-07 13:10:00,211.73,211.9,210.96,211.13,793406.0,202.8379,203.0008,202.1003,202.2631,793406.0
2020-08-07 13:20:00,211.09,211.81,211.09,211.78,342878.0,202.2248,202.9146,202.2248,202.8858,342878.0
2020-08-07 13:30:00,211.79,212.39,211.6,212.28,404096.0,202.8954,203.4702,202.7134,203.3648,404096.0
2020-08-07 13:40:00,212.27,212.38,211.44,211.52,342944.0,203.3552,203.4606,202.5601,202.6367,342944.0
2020-08-07 13:50:00,211.51,211.8,211.15,211.41,371427.0,202.6272,202.905,202.2823,202.5314,371427.0
2020-08-07 14:00:00,211.43,212.05,211.31,211.47,365427.0,202.5505,203.1445,202.4356,202.5888,365427.0
2020-08-07 14:10:00,211.45,211.96,211.24,211.27,333654.0,202.5697,203.0583,202.3685,202.3972,333654.0
2020-08-07 14:20:00,211.29,211.45,210.93,211.18,474381.0,202.4164,202.5697,202.0715,202.311,474381.0
2020-08-07 14:30:00,211.17,211.75,211.06,211.59,368475.0,202.3014,202.8571,202.1961,202.7038,368475.0
2020-08-07 14:40:00,211.61,211.75,211.23,211.58,358816.0,202.723,202.8571,202.3589,202.6942,358816.0
2020-08-07 14:50:00,211.59,211.84,211.45,211.73,279494.0,202.7038,202.9433,202.5697,202.8379,279494.0
2020-08-07 15:00:00,211.74,212.32,211.7,212.25,410148.0,202.8475,203.4031,202.8092,203.3361,410148.0
2020-08-07 15:10:00,212.26,212.29,211.48,212.05,516861.0,203.3457,203.3744,202.5984,203.1445,516861.0
2020-08-07 15:20:00,212.05,212.3,211.76,211.91,443558.0,203.1445,203.384,202.8667,203.0104,443558.0
2020-08-07 15:30:00,211.88,212.27,211.77,212.24,486667.0,202.9816,203.3552,202.8762,203.3265,486667.0
2020-08-07 15:40:00,212.24,212.93,212.09,212.86,745093.0,203.3265,203.9875,203.1828,203.9205,745093.0
2020-08-07 15:50:00,212.86,212.94,212.1,212.44,1331510.0,203.9205,203.9971,203.1924,203.5181,1331510.0
2020-08-10 09:30:00,211.67,211.88,208.74,209.92,2379313.0,202.7804,202.9816,199.9735,201.1039,2379313.0
2020-08-10 09:40:00,209.91,210.03,209.33,209.37,1109914.0,201.0944,201.2093,200.5387,200.577,1109914.0
2020-08-10 09:50:00,209.39,209.6,208.62,208.89,1024344.0,200.5962,200.7974,199.8585,200.1172,1024344.0
2020-08-10 10:00:00,208.91,209.07,208.26,208.82,732425.0,200.1364,200.2896,199.5137,200.0501,732425.0
2020-08-10 10:10:00,208.81,209.0,208.52,208.91,569385.0,200.0406,200.2226,199.7627,200.1364,569385.0
2020-08-10 10:20:00,208.92,208.92,208.37,208.66,452385.0,200.1459,200.1459,199.619,199.8969,452385.0
2020-08-10 10:30:00,208.67,208.7,208.21,208.33,423424.0,199.9064,199.9352,199.4658,199.5807,423424.0
2020-08-10 10:40:00,208.33,208.44,207.21,207.29,754624.0,199.5807,199.6861,198.5077,198.5844,754624.0
2020-08-10 10:50:00,207.25,207.43,206.78,206.79,910935.0,198.5461,198.7185,198.0958,198.1054,910935.0
2020-08-10 11:00:00,206.78,207.5,206.35,207.45,857482.0,198.0958,198.7856,197.6839,198.7377,857482.0
2020-08-10 11:10:00,207.44,207.63,207.06,207.15,551234.0,198.7281,198.9101,198.364,198.4503,551234.0
2020-08-10 11:20:00,207.15,208.11,207.08,208.08,646876.0,198.4503,199.37,198.3832,199.3412,646876.0
2020-08-10 11:30:00,208.08,208.15,207.41,207.46,640576.0,199.3412,199.4083,198.6993,198.7472,640576.0
2020-08-10 11:40:00,207.47,207.55,206.46,207.41,866183.0,198.7568,198.8335,197.7892,198.6993,866183.0
2020-08-10 11:50:00,207.39,208.04,207.0,207.0,775574.0,198.6802,199.3029,198.3066,198.3066,775574.0
2020-08-10 12:00:00,207.03,207.38,206.75,207.26,514454.0,198.3353,198.6706,198.0671,198.5556,514454.0
2020-08-10 12:10:00,207.27,207.41,207.11,207.22,276844.0,198.5652,198.6993,198.4119,198.5173,276844.0
2020-08-10 12:20:00,207.24,207.37,206.85,206.9,356699.0,198.5365,198.661,198.1629,198.2108,356699.0
2020-08-10 12:30:00,206.9,207.19,206.85,207.06,335964.0,198.2108,198.4886,198.1629,198.364,335964.0
2020-08-10 12:40:00,207.08,208.0,207.05,207.94,578885.0,198.3832,199.2646,198.3545,199.2071,578885.0
2020-08-10 12:50:00,207.95,208.2,207.76,207.78,522274.0,199.2167,199.4562,199.0346,199.0538,522274.0
2020-08-10 13:00:00,207.8,208.39,207.77,208.39,496723.0,199.073,199.6382,199.0442,199.6382,496723.0
2020-08-10 13:10:00,208.39,208.49,208.17,208.44,412821.0,199.6382,199.734,199.4274,199.6861,412821.0
2020-08-10 13:20:00,208.43,208.58,208.11,208.36,396824.0,199.6765,199.8202,199.37,199.6095,396824.0
2020-08-10 13:30:00,208.36,208.41,207.85,208.09,330976.0,199.6095,199.6574,199.1209,199.3508,330976.0
2020-08-10 13:40:00,208.08,208.13,207.67,207.77,266814.0,199.3412,199.3891,198.9484,199.0442,266814.0
2020-08-10 13:50:00,207.79,208.1,207.65,207.8,328176.0,199.0634,199.3604,198.9293,199.073,328176.0
2020-08-10 14:00:00,207.8,208.13,207.6,207.62,349138.0,199.073,199.3891,198.8814,198.9005,349138.0
2020-08-10 14:10:00,207.63,207.71,207.37,207.53,379184.0,198.9101,198.9867,198.661,198.8143,379184.0
2020-08-10 14:20:00,207.53,207.64,207.27,207.5,343261.0,198.8143,198.9197,198.5652,198.7856,343261.0
2020-08-10 14:30:00,207.52,207.57,207.04,207.04,319235.0,198.8047,198.8526,198.3449,198.3449,319235.0
2020-08-10 14:40:00,207.04,207.25,206.78,206.88,515420.0,198.3449,198.5461,198.0958,198.1916,515420.0
2020-08-10 14:50:00,206.88,207.48,206.86,207.32,536442.0,198.1916,198.7664,198.1724,198.6131,536442.0
2020-08-10 15:00:00,207.32,207.89,207.31,207.62,614577.0,198.6131,199.1592,198.6035,198.9005,614577.0
2020-08-10 15:10:00,207.63,207.72,207.15,207.47,479608.0,198.9101,198.9963,198.4503,198.7568,479608.0
2020-08-10 15:20:00,207.48,207.8,207.16,207.31,409008.0,198.7664,199.073,198.4598,198.6035,409008.0
2020-08-10 15:30:00,207.29,207.66,207.25,207.45,402972.0,198.5844,198.9388,198.5461,198.7377,402972.0
2020-08-10 15:40:00,207.44,207.58,207.2,207.22,469447.0,198.7281,198.8622,198.4982,198.5173,469447.0
2020-08-10 15:50:00,207.2,208.35,207.16,208.33,1375799.0,198.4982,199.5999,198.4598,199.5807,1375799.0
2020-08-11 09:30:00,207.16,207.55,203.77,204.74,2471502.0,198.4598,198.8335,195.2122,196.1415,2471502.0
2020-08-11 09:40:00,204.7,206.08,203.8,205.96,1584364.0,196.1032,197.4252,195.241,197.3102,1584364.0
2020-08-11 09:50:00,205.97,206.06,205.04,205.29,1060068.0,197.3198,197.406,196.4289,196.6684,1060068.0
2020-08-11 10:00:00,205.27,205.43,203.9,204.58,1109861.0,196.6492,196.8025,195.3368,195.9882,1109861.0
2020-08-11 10:10:00,204.6,205.43,204.54,205.43,797784.0,196.0074,196.8025,195.9499,196.8025,797784.0
2020-08-11 10:20:00,205.44,205.55,204.85,205.08,595447.0,196.8121,196.9175,196.2469,196.4672,595447.0
2020-08-11 10:30:00,205.09,205.44,204.54,205.43,506238.0,196.4768,196.8121,195.9499,196.8025,506238.0
2020-08-11 10:40:00,205.41,205.65,205.01,205.33,519509.0,196.7833,197.0133,196.4001,196.7067,519509.0
2020-08-11 10:50:00,205.34,205.71,205.05,205.5,482364.0,196.7163,197.0707,196.4385,196.8696,482364.0
2020-08-11 11:00:00,205.53,206.44,205.5,206.43,555793.0,196.8983,197.7701,196.8696,197.7605,555793.0
2020-08-11 11:10:00,206.43,206.57,206.19,206.37,411109.0,197.7605,197.8946,197.5306,197.703,411109.0
2020-08-11 11:20:00,206.37,206.95,206.31,206.77,393969.0,197.703,198.2587,197.6455,198.0862,393969.0
2020-08-11 11:30:00,206.79,206.97,206.23,206.78,361491.0,198.1054,198.2778,197.5689,198.0958,361491.0
2020-08-11 11:40:00,206.79,206.87,206.41,206.75,288714.0,198.1054,198.182,197.7413,198.0671,288714.0
2020-08-11 11:50:00,206.76,206.8,206.14,206.38,253650.0,198.0766,198.115,197.4827,197.7126,253650.0
2020-08-11 12:00:00,206.4,206.88,206.26,206.85,292600.0,197.7318,198.1916,197.5976,198.1629,292600.0
2020-08-11 12:10:00,206.88,207.16,206.69,207.03,260626.0,198.1916,198.4598,198.0096,198.3353,260626.0
2020-08-11 12:20:00,207.02,207.49,206.88,207.15,305198.0,198.3257,198.776,198.1916,198.4503,305198.0
2020-08-11 12:30:00,207.14,207.44,206.95,207.28,256405.0,198.4407,198.7281,198.2587,198.5748,256405.0
2020-08-11 12:40:00,207.27,207.65,207.23,207.43,325132.0,198.5652,198.9293,198.5269,198.7185,325132.0
2020-08-11 12:50:00,207.44,207.5,207.16,207.31,190724.0,198.7281,198.7856,198.4598,198.6035,190724.0
2020-08-11 13:00:00,207.31,207.38,206.92,207.32,215671.0,198.6035,198.6706,198.2299,198.6131,215671.0
2020-08-11 13:10:00,207.29,207.34,206.57,206.92,239670.0,198.5844,198.6323,197.8946,198.2299,239670.0
2020-08-11 13:20:00,206.91,207.27,206.65,207.27,286915.0,198.2203,198.5652,197.9713,198.5652,286915.0
2020-08-11 13:30:00,207.29,207.31,206.73,206.9,241219.0,198.5844,198.6035,198.0479,198.2108,241219.0
2020-08-11 13:40:00,206.88,207.0,206.44,206.46,208165.0,198.1916,198.3066,197.7701,197.7892,208165.0
2020-08-11 13:50:00,206.45,206.85,206.41,206.76,170629.0,197.7797,198.1629,197.7413,198.0766,170629.0
2020-08-11 14:00:00,206.76,207.01,206.71,206.95,201432.0,198.0766,198.3161,198.0287,198.2587,201432.0
2020-08-11 14:10:00,206.97,207.0,205.94,206.18,430546.0,198.2778,198.3066,197.2911,197.521,430546.0
2020-08-11 14:20:00,206.17,206.36,205.98,206.06,325023.0,197.5114,197.6934,197.3294,197.406,325023.0
2020-08-11 14:30:00,206.05,206.35,205.74,206.0,391502.0,197.3965,197.6839,197.0995,197.3486,391502.0
2020-08-11 14:40:00,205.98,206.47,205.94,206.43,285873.0,197.3294,197.7988,197.2911,197.7605,285873.0
2020-08-11 14:50:00,206.4,206.6,206.08,206.54,372088.0,197.7318,197.9234,197.4252,197.8659,372088.0
2020-08-11 15:00:00,206.55,206.67,205.61,205.65,473726.0,197.8755,197.9904,196.9749,197.0133,473726.0
2020-08-11 15:10:00,205.64,206.0,204.29,204.55,734686.0,197.0037,197.3486,195.7104,195.9595,734686.0
2020-08-11 15:20:00,204.6,205.44,204.51,205.28,566267.0,196.0074,196.8121,195.9211,196.6588,566267.0
2020-08-11 15:30:00,205.28,205.31,204.48,204.84,487997.0,196.6588,196.6875,195.8924,196.2373,487997.0
2020-08-11 15:40:00,204.84,205.01,204.0,204.01,822606.0,196.2373,196.4001,195.4326,195.4421,822606.0
2020-08-11 15:50:00,204.01,204.01,203.14,203.33,3153692.0,195.4421,195.4421,194.6087,194.7907,3153692.0
2020-08-12 09:30:00,205.28,206.0,204.75,205.89,1392443.0,196.6588,197.3486,196.1511,197.2432,1392443.0
2020-08-12 09:40:00,205.9,206.3,205.07,206.27,809572.0,197.2528,197.636,196.4576,197.6072,809572.0
2020-08-12 09:50:00,206.26,207.15,205.91,207.11,801698.0,197.5976,198.4503,197.2623,198.4119,801698.0
2020-08-12 10:00:00,207.13,207.43,206.82,206.9,528636.0,198.4311,198.7185,198.1341,198.2108,528636.0
2020-08-12 10:10:00,206.9,207.53,206.66,207.24,476554.0,198.2108,198.8143,197.9808,198.5365,476554.0
2020-08-12 10:20:00,207.23,208.97,207.22,208.68,1005779.0,198.5269,200.1938,198.5173,199.916,1005779.0
2020-08-12 10:30:00,208.69,209.02,208.31,208.53,835079.0,199.9256,200.2417,199.5616,199.7723,835079.0
2020-08-12 10:40:00,208.54,208.86,208.11,208.11,542629.0,199.7819,200.0885,199.37,199.37,542629.0
2020-08-12 10:50:00,208.13,209.13,208.13,208.67,612349.0,199.3891,200.3471,199.3891,199.9064,612349.0
2020-08-12 11:00:00,208.66,208.85,208.28,208.72,393383.0,199.8969,200.0789,199.5328,199.9543,393383.0
2020-08-12 11:10:00,208.73,209.42,208.62,209.37,448108.0,199.9639,200.6249,199.8585,200.577,448108.0
2020-08-12 11:20:00,209.36,209.49,208.91,208.91,401372.0,200.5675,200.692,200.1364,200.1364,401372.0
2020-08-12 11:30:00,208.94,209.17,208.67,208.95,403204.0,200.1651,200.3854,199.9064,200.1747,403204.0
2020-08-12 11:40:00,208.94,209.43,208.84,209.21,376649.0,200.1651,200.6345,200.0693,200.4238,376649.0
2020-08-12 11:50:00,209.23,209.7,209.12,209.49,390082.0,200.4429,200.8932,200.3375,200.692,390082.0
2020-08-12 12:00:00,209.53,209.82,209.45,209.77,354986.0,200.7303,201.0081,200.6537,200.9602,354986.0
2020-08-12 12:10:00,209.78,209.83,209.34,209.38,423685.0,200.9698,201.0177,200.5483,200.5866,423685.0
2020-08-12 12:20:00,209.38,209.74,209.27,209.71,366719.0,200.5866,200.9315,200.4812,200.9028,366719.0
2020-08-12 12:30:00,209.72,209.75,209.35,209.54,343683.0,200.9123,200.9411,200.5579,200.7399,343683.0
2020-08-12 12:40:00,209.54,209.6,208.73,208.91,314878.0,200.7399,200.7974,199.9639,200.1364,314878.0
2020-08-12 12:50:00,208.91,208.99,208.68,208.8,267825.0,200.1364,200.213,199.916,200.031,267825.0
2020-08-12 13:00:00,208.8,209.28,208.78,209.09,295264.0,200.031,200.4908,200.0118,200.3088,295264.0
2020-08-12 13:10:00,209.09,209.55,208.74,208.91,327058.0,200.3088,200.7495,199.9735,200.1364,327058.0
2020-08-12 13:20:00,208.9,209.05,208.61,208.73,237401.0,200.1268,200.2705,199.849,199.9639,237401.0
2020-08-12 13:30:00,208.71,209.05,208.58,209.0,283892.0,199.9448,200.2705,199.8202,200.2226,283892.0
2020-08-12 13:40:00,208.99,209.73,208.96,209.62,354887.0,200.213,200.9219,200.1843,200.8165,354887.0
2020-08-12 13:50:00,209.61,210.15,209.48,210.06,573541.0,200.807,201.3243,200.6824,201.2381,573541.0
2020-08-12 14:00:00,210.06,210.28,209.8,209.9,534806.0,201.2381,201.4488,200.989,201.0848,534806.0
2020-08-12 14:10:00,209.91,210.05,209.76,209.83,328163.0,201.0944,201.2285,200.9507,201.0177,328163.0
2020-08-12 14:20:00,209.85,210.26,209.77,209.95,349473.0,201.0369,201.4297,200.9602,201.1327,349473.0
2020-08-12 14:30:00,209.95,210.1,209.8,209.81,308397.0,201.1327,201.2764,200.989,200.9986,308397.0
2020-08-12 14:40:00,209.81,209.91,209.22,209.3,437353.0,200.9986,201.0944,200.4333,200.51,437353.0
2020-08-12 14:50:00,209.3,209.54,209.09,209.41,378939.0,200.51,200.7399,200.3088,200.6154,378939.0
2020-08-12 15:00:00,209.43,209.65,209.37,209.42,328861.0,200.6345,200.8453,200.577,200.6249,328861.0
2020-08-12 15:10:00,209.42,209.93,209.35,209.83,444194.0,200.6249,201.1135,200.5579,201.0177,444194.0
2020-08-12 15:20:00,209.83,209.84,209.4,209.52,357550.0,201.0177,201.0273,200.6058,200.7207,357550.0
2020-08-12 15:30:00,209.53,209.62,208.76,209.1,463939.0,200.7303,200.8165,199.9927,200.3184,463939.0
2020-08-12 15:40:00,209.11,209.38,208.87,209.03,478210.0,200.328,200.5866,200.098,200.2513,478210.0
2020-08-12 15:50:00,209.04,209.64,208.62,209.29,1584071.0,200.2609,200.8357,199.8585,200.5004,1584071.0
2020-08-13 09:30:00,209.41,210.9,209.21,210.84,1427674.0,200.6154,202.0428,200.4238,201.9853,1427674.0
2020-08-13 09:40:00,210.86,211.29,210.44,210.48,963318.0,202.0045,202.4164,201.6021,201.6404,963318.0
2020-08-13 09:50:00,210.48,210.54,209.66,210.26,631693.0,201.6404,201.6979,200.8549,201.4297,631693.0
2020-08-13 10:00:00,210.26,210.27,209.29,209.39,532025.0,201.4297,201.4392,200.5004,200.5962,532025.0
2020-08-13 10:10:00,209.35,209.44,208.84,209.15,626448.0,200.5579,200.6441,200.0693,200.3663,626448.0
2020-08-13 10:20:00,209.16,210.27,209.16,210.18,583543.0,200.3759,201.4392,200.3759,201.353,583543.0
2020-08-13 10:30:00,210.19,210.53,210.16,210.28,451199.0,201.3626,201.6883,201.3339,201.4488,451199.0
2020-08-13 10:40:00,210.3,210.73,210.22,210.57,635947.0,201.468,201.8799,201.3913,201.7266,635947.0
2020-08-13 10:50:00,210.59,210.83,210.28,210.36,359193.0,201.7458,201.9757,201.4488,201.5255,359193.0
2020-08-13 11:00:00,210.36,210.77,210.34,210.65,265120.0,201.5255,201.9182,201.5063,201.8033,265120.0
2020-08-13 11:10:00,210.67,210.9,210.5,210.75,268220.0,201.8224,202.0428,201.6596,201.8991,268220.0
2020-08-13 11:20:00,210.75,210.83,210.53,210.63,286043.0,201.8991,201.9757,201.6883,201.7841,286043.0
2020-08-13 11:30:00,210.62,210.87,210.45,210.74,471400.0,201.7745,202.014,201.6117,201.8895,471400.0
2020-08-13 11:40:00,210.76,210.87,210.58,210.67,260749.0,201.9087,202.014,201.7362,201.8224,260749.0
2020-08-13 11:50:00,210.7,210.96,210.68,210.87,263466.0,201.8512,202.1003,201.832,202.014,263466.0
2020-08-13 12:00:00,210.88,211.19,210.82,210.98,342657.0,202.0236,202.3206,201.9661,202.1194,342657.0
2020-08-13 12:10:00,210.97,211.29,210.78,211.19,349131.0,202.1098,202.4164,201.9278,202.3206,349131.0
2020-08-13 12:20:00,211.2,211.35,210.95,211.02,241229.0,202.3302,202.4739,202.0907,202.1577,241229.0
2020-08-13 12:30:00,211.03,211.28,210.91,211.03,186985.0,202.1673,202.4068,202.0524,202.1673,186985.0
2020-08-13 12:40:00,211.05,211.19,210.88,210.94,173181.0,202.1865,202.3206,202.0236,202.0811,173181.0
2020-08-13 12:50:00,210.93,211.0,210.6,210.92,269628.0,202.0715,202.1386,201.7554,202.0619,269628.0
2020-08-13 13:00:00,210.94,211.05,210.33,210.37,237624.0,202.0811,202.1865,201.4967,201.535,237624.0
2020-08-13 13:10:00,210.36,210.57,210.19,210.3,248188.0,201.5255,201.7266,201.3626,201.468,248188.0
2020-08-13 13:20:00,210.31,210.32,209.66,209.71,340060.0,201.4776,201.4871,200.8549,200.9028,340060.0
2020-08-13 13:30:00,209.74,209.99,209.25,209.63,435428.0,200.9315,201.171,200.4621,200.8261,435428.0
2020-08-13 13:40:00,209.65,209.94,209.48,209.85,293340.0,200.8453,201.1231,200.6824,201.0369,293340.0
2020-08-13 13:50:00,209.89,209.95,209.63,209.86,234709.0,201.0752,201.1327,200.8261,201.0465,234709.0
2020-08-13 14:00:00,209.84,209.92,208.93,209.15,517289.0,201.0273,201.1039,200.1555,200.3663,517289.0
2020-08-13 14:10:00,209.16,209.22,208.62,208.78,354834.0,200.3759,200.4333,199.8585,200.0118,354834.0
2020-08-13 14:20:00,208.77,209.08,208.15,208.97,407844.0,200.0022,200.2992,199.4083,200.1938,407844.0
2020-08-13 14:30:00,208.98,209.23,208.56,208.76,415704.0,200.2034,200.4429,199.8011,199.9927,415704.0
2020-08-13 14:40:00,208.76,209.31,208.73,208.99,348703.0,199.9927,200.5196,199.9639,200.213,348703.0
2020-08-13 14:50:00,208.99,209.0,208.32,208.67,359364.0,200.213,200.2226,199.5711,199.9064,359364.0
2020-08-13 15:00:00,208.71,208.96,208.5,208.65,255085.0,199.9448,200.1843,199.7436,199.8873,255085.0
2020-08-13 15:10:00,208.64,208.97,208.51,208.75,346769.0,199.8777,200.1938,199.7532,199.9831,346769.0
2020-08-13 15:20:00,208.74,208.98,208.66,208.9,299623.0,199.9735,200.2034,199.8969,200.1268,299623.0
2020-08-13 15:30:00,208.91,209.22,208.78,208.86,279895.0,200.1364,200.4333,200.0118,200.0885,279895.0
2020-08-13 15:40:00,208.86,208.88,208.53,208.75,409947.0,200.0885,200.1076,199.7723,199.9831,409947.0
2020-08-13 15:50:00,208.74,208.96,208.41,208.72,808214.0,199.9735,200.1843,199.6574,199.9543,808214.0
2020-08-14 09:30:00,208.71,209.59,208.22,209.34,919599.0,199.9448,200.7878,199.4753,200.5483,919599.0
2020-08-14 09:40:00,209.34,209.39,208.2,208.26,525002.0,200.5483,200.5962,199.4562,199.5137,525002.0
2020-08-14 09:50:00,208.24,208.82,208.05,208.5,459990.0,199.4945,200.0501,199.3125,199.7436,459990.0
2020-08-14 10:00:00,208.51,208.75,208.28,208.38,293377.0,199.7532,199.9831,199.5328,199.6286,293377.0
2020-08-14 10:10:00,208.39,208.59,207.77,207.86,445178.0,199.6382,199.8298,199.0442,199.1304,445178.0
2020-08-14 10:20:00,207.89,208.19,207.59,207.7,373080.0,199.1592,199.4466,198.8718,198.9772,373080.0
2020-08-14 10:30:00,207.7,208.05,207.51,207.95,274419.0,198.9772,199.3125,198.7951,199.2167,274419.0
2020-08-14 10:40:00,207.93,208.4,207.93,208.36,290271.0,199.1975,199.6478,199.1975,199.6095,290271.0
2020-08-14 10:50:00,208.34,208.5,207.76,207.81,261870.0,199.5903,199.7436,199.0346,199.0825,261870.0
2020-08-14 11:00:00,207.82,208.26,207.69,208.22,306474.0,199.0921,199.5137,198.9676,199.4753,306474.0
2020-08-14 11:10:00,208.22,208.36,207.83,207.9,276964.0,199.4753,199.6095,199.1017,199.1688,276964.0
2020-08-14 11:20:00,207.91,208.62,207.83,208.58,334353.0,199.1783,199.8585,199.1017,199.8202,334353.0
2020-08-14 11:30:00,208.59,209.06,208.44,208.79,363091.0,199.8298,200.2801,199.6861,200.0214,363091.0
2020-08-14 11:40:00,208.8,208.85,208.41,208.55,309131.0,200.031,200.0789,199.6574,199.7915,309131.0
2020-08-14 11:50:00,208.55,208.6,208.1,208.25,203158.0,199.7915,199.8394,199.3604,199.5041,203158.0
2020-08-14 12:00:00,208.31,208.66,208.28,208.63,164869.0,199.5616,199.8969,199.5328,199.8681,164869.0
2020-08-14 12:10:00,208.63,208.82,208.36,208.48,187619.0,199.8681,200.0501,199.6095,199.7244,187619.0
2020-08-14 12:20:00,208.47,208.73,208.33,208.48,208216.0,199.7148,199.9639,199.5807,199.7244,208216.0
2020-08-14 12:30:00,208.52,209.0,208.48,208.94,205414.0,199.7627,200.2226,199.7244,200.1651,205414.0
2020-08-14 12:40:00,208.95,209.24,208.87,209.13,226947.0,200.1747,200.4525,200.098,200.3471,226947.0
2020-08-14 12:50:00,209.14,209.15,208.78,208.9,220201.0,200.3567,200.3663,200.0118,200.1268,220201.0
2020-08-14 13:00:00,208.92,209.01,208.58,208.7,144059.0,200.1459,200.2322,199.8202,199.9352,144059.0
2020-08-14 13:10:00,208.67,208.96,208.59,208.72,189849.0,199.9064,200.1843,199.8298,199.9543,189849.0
2020-08-14 13:20:00,208.73,208.79,208.57,208.65,168499.0,199.9639,200.0214,199.8106,199.8873,168499.0
2020-08-14 13:30:00,208.64,208.74,208.42,208.65,184985.0,199.8777,199.9735,199.6669,199.8873,184985.0
2020-08-14 13:40:00,208.65,208.66,208.35,208.4,178152.0,199.8873,199.8969,199.5999,199.6478,178152.0
2020-08-14 13:50:00,208.39,208.72,208.21,208.71,207689.0,199.6382,199.9543,199.4658,199.9448,207689.0
2020-08-14 14:00:00,208.71,208.74,208.45,208.62,204244.0,199.9448,199.9735,199.6957,199.8585,204244.0
2020-08-14 14:10:00,208.62,208.85,208.43,208.47,191728.0,199.8585,200.0789,199.6765,199.7148,191728.0
2020-08-14 14:20:00,208.48,208.61,208.21,208.61,167195.0,199.7244,199.849,199.4658,199.849,167195.0
2020-08-14 14:30:00,208.6,208.88,208.59,208.65,228416.0,199.8394,200.1076,199.8298,199.8873,228416.0
2020-08-14 14:40:00,208.65,208.68,208.43,208.57,189425.0,199.8873,199.916,199.6765,199.8106,189425.0
2020-08-14 14:50:00,208.56,208.66,208.43,208.55,213575.0,199.8011,199.8969,199.6765,199.7915,213575.0
2020-08-14 15:00:00,208.55,208.67,208.3,208.41,228742.0,199.7915,199.9064,199.552,199.6574,228742.0
2020-08-14 15:10:00,208.4,208.47,208.1,208.18,223916.0,199.6478,199.7148,199.3604,199.437,223916.0
2020-08-14 15:20:00,208.18,208.28,208.03,208.12,282166.0,199.437,199.5328,199.2933,199.3795,282166.0
2020-08-14 15:30:00,208.1,208.25,208.01,208.12,213222.0,199.3604,199.5041,199.2741,199.3795,213222.0
2020-08-14 15:40:00,208.12,208.29,208.0,208.05,327705.0,199.3795,199.5424,199.2646,199.3125,327705.0
2020-08-14 15:50:00,208.03,209.12,207.75,208.89,1154479.0,199.2933,200.3375,199.0251,200.1172,1154479.0
2020-08-17 09:30:00,209.59,210.18,208.94,208.96,1103526.0,200.7878,201.353,200.1651,200.1843,1103526.0
2020-08-17 09:40:00,208.96,209.72,208.91,209.27,624757.0,200.1843,200.9123,200.1364,200.4812,624757.0
2020-08-17 09:50:00,209.29,210.37,209.27,210.31,585926.0,200.5004,201.535,200.4812,201.4776,585926.0
2020-08-17 10:00:00,210.32,210.89,210.32,210.68,601078.0,201.4871,202.0332,201.4871,201.832,601078.0
2020-08-17 10:10:00,210.69,210.8,210.16,210.24,393141.0,201.8416,201.947,201.3339,201.4105,393141.0
2020-08-17 10:20:00,210.22,210.33,209.97,210.13,317243.0,201.3913,201.4967,201.1518,201.3051,317243.0
2020-08-17 10:30:00,210.15,210.63,210.15,210.49,269236.0,201.3243,201.7841,201.3243,201.65,269236.0
2020-08-17 10:40:00,210.49,210.78,210.34,210.73,364946.0,201.65,201.9278,201.5063,201.8799,364946.0
2020-08-17 10:50:00,210.73,211.19,210.46,210.51,640107.0,201.8799,202.3206,201.6213,201.6692,640107.0
2020-08-17 11:00:00,210.51,210.53,209.96,210.09,327752.0,201.6692,201.6883,201.1423,201.2668,327752.0
2020-08-17 11:10:00,210.09,210.27,209.95,210.16,286330.0,201.2668,201.4392,201.1327,201.3339,286330.0
2020-08-17 11:20:00,210.16,210.21,209.81,210.16,249614.0,201.3339,201.3818,200.9986,201.3339,249614.0
2020-08-17 11:30:00,210.17,210.21,209.69,209.84,178318.0,201.3434,201.3818,200.8836,201.0273,178318.0
2020-08-17 11:40:00,209.85,209.89,209.59,209.68,216721.0,201.0369,201.0752,200.7878,200.874,216721.0
2020-08-17 11:50:00,209.67,209.88,209.62,209.86,150547.0,200.8644,201.0656,200.8165,201.0465,150547.0
2020-08-17 12:00:00,209.88,209.9,209.64,209.67,116954.0,201.0656,201.0848,200.8357,200.8644,116954.0
2020-08-17 12:10:00,209.67,209.78,209.56,209.68,205238.0,200.8644,200.9698,200.7591,200.874,205238.0
2020-08-17 12:20:00,209.68,209.89,209.51,209.69,213821.0,200.874,201.0752,200.7112,200.8836,213821.0
2020-08-17 12:30:00,209.68,209.72,209.56,209.68,117384.0,200.874,200.9123,200.7591,200.874,117384.0
2020-08-17 12:40:00,209.7,210.27,209.68,210.24,262582.0,200.8932,201.4392,200.874,201.4105,262582.0
2020-08-17 12:50:00,210.25,210.26,209.94,210.01,182409.0,201.4201,201.4297,201.1231,201.1902,182409.0
2020-08-17 13:00:00,210.01,210.4,209.95,210.32,181796.0,201.1902,201.5638,201.1327,201.4871,181796.0
2020-08-17 13:10:00,210.3,210.4,210.09,210.19,137677.0,201.468,201.5638,201.2668,201.3626,137677.0
2020-08-17 13:20:00,210.18,210.24,210.01,210.09,157773.0,201.353,201.4105,201.1902,201.2668,157773.0
2020-08-17 13:30:00,210.08,210.24,209.96,210.23,135539.0,201.2572,201.4105,201.1423,201.4009,135539.0
2020-08-17 13:40:00,210.22,210.29,209.98,210.06,138423.0,201.3913,201.4584,201.1614,201.2381,138423.0
2020-08-17 13:50:00,210.05,210.06,209.78,209.91,163003.0,201.2285,201.2381,200.9698,201.0944,163003.0
2020-08-17 14:00:00,209.91,210.05,209.82,209.97,153745.0,201.0944,201.2285,201.0081,201.1518,153745.0
2020-08-17 14:10:00,209.97,210.11,209.93,210.04,123735.0,201.1518,201.286,201.1135,201.2189,123735.0
2020-08-17 14:20:00,210.03,210.2,209.86,210.09,204380.0,201.2093,201.3722,201.0465,201.2668,204380.0
2020-08-17 14:30:00,210.11,210.23,210.09,210.19,164479.0,201.286,201.4009,201.2668,201.3626,164479.0
2020-08-17 14:40:00,210.19,210.21,210.09,210.1,107286.0,201.3626,201.3818,201.2668,201.2764,107286.0
2020-08-17 14:50:00,210.11,210.39,209.94,210.36,198089.0,201.286,201.5542,201.1231,201.5255,198089.0
2020-08-17 15:00:00,210.33,210.36,210.0,210.04,197196.0,201.4967,201.5255,201.1806,201.2189,197196.0
2020-08-17 15:10:00,210.04,210.14,209.9,210.08,205411.0,201.2189,201.3147,201.0848,201.2572,205411.0
2020-08-17 15:20:00,210.07,210.13,209.89,210.09,186077.0,201.2476,201.3051,201.0752,201.2668,186077.0
2020-08-17 15:30:00,210.09,210.25,210.06,210.16,190459.0,201.2668,201.4201,201.2381,201.3339,190459.0
2020-08-17 15:40:00,210.15,210.38,210.15,210.19,264820.0,201.3243,201.5446,201.3243,201.3626,264820.0
2020-08-17 15:50:00,210.18,210.6,210.0,210.25,1035728.0,201.353,201.7554,201.1806,201.4201,1035728.0
2020-08-18 09:30:00,210.49,212.23,210.38,211.97,1298536.0,201.65,203.3169,201.5446,203.0678,1298536.0
2020-08-18 09:40:00,211.98,212.36,210.93,210.96,609617.0,203.0774,203.4415,202.0715,202.1003,609617.0
2020-08-18 09:50:00,210.95,211.15,209.87,210.62,825942.0,202.0907,202.2823,201.056,201.7745,825942.0
2020-08-18 10:00:00,210.63,210.75,209.28,209.35,482111.0,201.7841,201.8991,200.4908,200.5579,482111.0
2020-08-18 10:10:00,209.36,210.13,209.21,210.08,344632.0,200.5675,201.3051,200.4238,201.2572,344632.0
2020-08-18 10:20:00,210.08,210.17,209.4,209.46,269635.0,201.2572,201.3434,200.6058,200.6633,269635.0
2020-08-18 10:30:00,209.45,209.75,209.25,209.64,223902.0,200.6537,200.9411,200.4621,200.8357,223902.0
2020-08-18 10:40:00,209.66,209.94,209.3,209.94,286580.0,200.8549,201.1231,200.51,201.1231,286580.0
2020-08-18 10:50:00,209.95,210.2,209.88,210.1,217661.0,201.1327,201.3722,201.0656,201.2764,217661.0
2020-08-18 11:00:00,210.1,210.47,209.96,210.45,182331.0,201.2764,201.6308,201.1423,201.6117,182331.0
2020-08-18 11:10:00,210.45,210.49,210.22,210.35,172993.0,201.6117,201.65,201.3913,201.5159,172993.0
2020-08-18 11:20:00,210.36,210.6,210.18,210.47,176043.0,201.5255,201.7554,201.353,201.6308,176043.0
2020-08-18 11:30:00,210.48,210.69,210.37,210.62,141540.0,201.6404,201.8416,201.535,201.7745,141540.0
2020-08-18 11:40:00,210.63,210.69,210.34,210.35,189925.0,201.7841,201.8416,201.5063,201.5159,189925.0
2020-08-18 11:50:00,210.34,210.58,210.3,210.36,124831.0,201.5063,201.7362,201.468,201.5255,124831.0
2020-08-18 12:00:00,210.35,210.66,210.34,210.52,120156.0,201.5159,201.8129,201.5063,201.6787,120156.0
2020-08-18 12:10:00,210.5,210.51,210.16,210.25,132711.0,201.6596,201.6692,201.3339,201.4201,132711.0
2020-08-18 12:20:00,210.29,210.43,210.2,210.29,120729.0,201.4584,201.5925,201.3722,201.4584,120729.0
2020-08-18 12:30:00,210.31,210.76,210.28,210.68,171564.0,201.4776,201.9087,201.4488,201.832,171564.0
2020-08-18 12:40:00,210.68,210.88,210.53,210.58,186100.0,201.832,202.0236,201.6883,201.7362,186100.0
2020-08-18 12:50:00,210.58,210.65,210.41,210.49,97379.0,201.7362,201.8033,201.5734,201.65,97379.0
2020-08-18 13:00:00,210.49,210.79,210.43,210.74,127263.0,201.65,201.9374,201.5925,201.8895,127263.0
2020-08-18 13:10:00,210.72,210.9,210.71,210.81,134288.0,201.8703,202.0428,201.8608,201.9566,134288.0
2020-08-18 13:20:00,210.81,210.86,210.43,210.48,179635.0,201.9566,202.0045,201.5925,201.6404,179635.0
2020-08-18 13:30:00,210.49,210.84,210.43,210.83,214201.0,201.65,201.9853,201.5925,201.9757,214201.0
2020-08-18 13:40:00,210.84,210.91,210.55,210.61,196529.0,201.9853,202.0524,201.7075,201.765,196529.0
2020-08-18 13:50:00,210.62,210.65,210.31,210.33,185409.0,201.7745,201.8033,201.4776,201.4967,185409.0
2020-08-18 14:00:00,210.34,210.4,210.22,210.28,215037.0,201.5063,201.5638,201.3913,201.4488,215037.0
2020-08-18 14:10:00,210.3,210.47,210.13,210.47,213385.0,201.468,201.6308,201.3051,201.6308,213385.0
2020-08-18 14:20:00,210.46,210.94,210.46,210.94,348463.0,201.6213,202.0811,201.6213,202.0811,348463.0
2020-08-18 14:30:00,210.94,211.2,210.94,211.16,468177.0,202.0811,202.3302,202.0811,202.2919,468177.0
2020-08-18 14:40:00,211.16,211.46,211.12,211.46,334098.0,202.2919,202.5793,202.2535,202.5793,334098.0
2020-08-18 14:50:00,211.46,211.74,211.39,211.69,423477.0,202.5793,202.8475,202.5122,202.7996,423477.0
2020-08-18 15:00:00,211.69,211.7,211.48,211.59,324839.0,202.7996,202.8092,202.5984,202.7038,324839.0
2020-08-18 15:10:00,211.59,211.85,211.47,211.82,403981.0,202.7038,202.9529,202.5888,202.9241,403981.0
2020-08-18 15:20:00,211.84,211.95,211.46,211.69,426085.0,202.9433,203.0487,202.5793,202.7996,426085.0
2020-08-18 15:30:00,211.69,211.88,211.6,211.78,388786.0,202.7996,202.9816,202.7134,202.8858,388786.0
2020-08-18 15:40:00,211.77,211.92,211.71,211.77,528080.0,202.8762,203.0199,202.8188,202.8762,528080.0
2020-08-18 15:50:00,211.78,211.86,211.25,211.48,1422670.0,202.8858,202.9625,202.3781,202.5984,1422670.0
2020-08-19 09:30:00,211.64,211.92,210.88,211.44,934161.0,203.2448,203.5137,202.5149,203.0527,934161.0
2020-08-19 09:40:00,211.42,211.42,210.14,210.18,649062.0,203.0335,203.0335,201.8043,201.8427,649062.0
2020-08-19 09:50:00,210.18,210.56,209.45,210.1,661666.0,201.8427,202.2076,201.1417,201.7659,661666.0
2020-08-19 10:00:00,210.03,210.24,209.56,209.95,485503.0,201.6987,201.9003,201.2473,201.6218,485503.0
2020-08-19 10:10:00,209.96,210.5,209.91,210.46,306502.0,201.6314,202.15,201.5834,202.1116,306502.0
2020-08-19 10:20:00,210.47,210.9,210.34,210.85,354963.0,202.1212,202.5342,201.9964,202.4861,354963.0
2020-08-19 10:30:00,210.85,210.89,210.62,210.69,211434.0,202.4861,202.5246,202.2653,202.3325,211434.0
2020-08-19 10:40:00,210.68,210.76,210.24,210.53,231384.0,202.3229,202.3997,201.9003,202.1788,231384.0
2020-08-19 10:50:00,210.55,210.75,210.13,210.39,265492.0,202.198,202.3901,201.7947,202.0444,265492.0
2020-08-19 11:00:00,210.39,210.63,210.12,210.58,218116.0,202.0444,202.2749,201.7851,202.2268,218116.0
2020-08-19 11:10:00,210.59,210.95,210.43,210.74,257024.0,202.2365,202.5822,202.0828,202.3805,257024.0
2020-08-19 11:20:00,210.73,211.14,210.72,210.93,320601.0,202.3709,202.7646,202.3613,202.563,320601.0
2020-08-19 11:30:00,210.9,211.49,210.88,211.47,348282.0,202.5342,203.1008,202.5149,203.0815,348282.0
2020-08-19 11:40:00,211.47,211.82,211.35,211.53,464607.0,203.0815,203.4177,202.9663,203.1392,464607.0
2020-08-19 11:50:00,211.52,211.69,211.31,211.69,269808.0,203.1296,203.2928,202.9279,203.2928,269808.0
2020-08-19 12:00:00,211.68,211.97,211.64,211.66,323447.0,203.2832,203.5617,203.2448,203.264,323447.0
2020-08-19 12:10:00,211.65,211.77,211.34,211.75,283484.0,203.2544,203.3696,202.9567,203.3504,283484.0
2020-08-19 12:20:00,211.75,211.82,211.53,211.61,185331.0,203.3504,203.4177,203.1392,203.216,185331.0
2020-08-19 12:30:00,211.6,211.78,211.4,211.75,275317.0,203.2064,203.3792,203.0143,203.3504,275317.0
2020-08-19 12:40:00,211.77,211.87,211.6,211.66,332935.0,203.3696,203.4657,203.2064,203.264,332935.0
2020-08-19 12:50:00,211.67,211.99,211.67,211.99,288178.0,203.2736,203.5809,203.2736,203.5809,288178.0
2020-08-19 13:00:00,211.99,212.0,211.62,211.91,264973.0,203.5809,203.5905,203.2256,203.5041,264973.0
2020-08-19 13:10:00,211.9,212.1,211.83,211.96,383649.0,203.4945,203.6866,203.4273,203.5521,383649.0
2020-08-19 13:20:00,211.96,212.0,211.81,211.86,149949.0,203.5521,203.5905,203.4081,203.4561,149949.0
2020-08-19 13:30:00,211.86,212.05,211.63,211.84,321660.0,203.4561,203.6385,203.2352,203.4369,321660.0
2020-08-19 13:40:00,211.85,211.97,211.78,211.87,144253.0,203.4465,203.5617,203.3792,203.4657,144253.0
2020-08-19 13:50:00,211.87,211.91,211.63,211.84,183852.0,203.4657,203.5041,203.2352,203.4369,183852.0
2020-08-19 14:00:00,211.86,211.96,211.13,211.4,363524.0,203.4561,203.5521,202.755,203.0143,363524.0
2020-08-19 14:10:00,211.39,211.39,210.48,210.5,429836.0,203.0047,203.0047,202.1308,202.15,429836.0
2020-08-19 14:20:00,210.5,210.57,209.59,210.05,855897.0,202.15,202.2172,201.2761,201.7179,855897.0
2020-08-19 14:30:00,210.09,210.71,209.78,210.6,408047.0,201.7563,202.3517,201.4586,202.2461,408047.0
2020-08-19 14:40:00,210.65,210.7,210.29,210.46,312469.0,202.2941,202.3421,201.9484,202.1116,312469.0
2020-08-19 14:50:00,210.44,210.94,210.43,210.71,320813.0,202.0924,202.5726,202.0828,202.3517,320813.0
2020-08-19 15:00:00,210.71,211.09,210.48,211.02,382131.0,202.3517,202.7166,202.1308,202.6494,382131.0
2020-08-19 15:10:00,211.04,211.15,210.63,210.69,288677.0,202.6686,202.7742,202.2749,202.3325,288677.0
2020-08-19 15:20:00,210.72,210.78,210.17,210.28,372153.0,202.3613,202.4189,201.8331,201.9387,372153.0
2020-08-19 15:30:00,210.31,210.44,210.11,210.14,336926.0,201.9676,202.0924,201.7755,201.8043,336926.0
2020-08-19 15:40:00,210.15,210.43,209.62,209.71,556872.0,201.8139,202.0828,201.3049,201.3914,556872.0
2020-08-19 15:50:00,209.7,210.05,209.25,209.7,1686102.0,201.3818,201.7179,200.9496,201.3818,1686102.0
2020-08-20 09:30:00,209.55,210.72,208.91,210.22,1013492.0,201.2377,202.3613,200.6231,201.8811,1013492.0
2020-08-20 09:40:00,210.21,210.63,209.92,210.42,415394.0,201.8715,202.2749,201.593,202.0732,415394.0
2020-08-20 09:50:00,210.42,210.68,210.22,210.49,377363.0,202.0732,202.3229,201.8811,202.1404,377363.0
2020-08-20 10:00:00,210.53,211.02,210.17,210.79,528397.0,202.1788,202.6494,201.8331,202.4285,528397.0
2020-08-20 10:10:00,210.8,210.91,210.54,210.57,290028.0,202.4381,202.5438,202.1884,202.2172,290028.0
2020-08-20 10:20:00,210.53,210.92,210.39,210.89,320348.0,202.1788,202.5534,202.0444,202.5246,320348.0
2020-08-20 10:30:00,210.89,211.51,210.88,211.16,489825.0,202.5246,203.12,202.5149,202.7838,489825.0
2020-08-20 10:40:00,211.18,211.6,210.96,211.57,360181.0,202.803,203.2064,202.5918,203.1776,360181.0
2020-08-20 10:50:00,211.57,211.99,211.57,211.96,431858.0,203.1776,203.5809,203.1776,203.5521,431858.0
2020-08-20 11:00:00,211.96,212.02,211.1,211.22,441245.0,203.5521,203.6097,202.7262,202.8415,441245.0
2020-08-20 11:10:00,211.21,211.34,210.96,211.1,260060.0,202.8319,202.9567,202.5918,202.7262,260060.0
2020-08-20 11:20:00,211.08,211.46,211.01,211.24,264823.0,202.707,203.0719,202.6398,202.8607,264823.0
2020-08-20 11:30:00,211.24,211.96,211.09,211.92,321910.0,202.8607,203.5521,202.7166,203.5137,321910.0
2020-08-20 11:40:00,211.93,211.94,211.58,211.78,196009.0,203.5233,203.5329,203.1872,203.3792,196009.0
2020-08-20 11:50:00,211.8,212.1,211.74,211.98,354399.0,203.3985,203.6866,203.3408,203.5713,354399.0
2020-08-20 12:00:00,211.99,212.19,211.95,212.15,337784.0,203.5809,203.773,203.5425,203.7346,337784.0
2020-08-20 12:10:00,212.15,212.36,211.88,211.94,387071.0,203.7346,203.9362,203.4753,203.5329,387071.0
2020-08-20 12:20:00,211.95,212.27,211.83,211.84,261444.0,203.5425,203.8498,203.4273,203.4369,261444.0
2020-08-20 12:30:00,211.86,212.19,211.83,212.19,217515.0,203.4561,203.773,203.4273,203.773,217515.0
2020-08-20 12:40:00,212.17,212.22,211.78,211.85,280333.0,203.7538,203.8018,203.3792,203.4465,280333.0
2020-08-20 12:50:00,211.84,211.98,211.58,211.75,264471.0,203.4369,203.5713,203.1872,203.3504,264471.0
2020-08-20 13:00:00,211.75,211.91,211.61,211.77,185275.0,203.3504,203.5041,203.216,203.3696,185275.0
2020-08-20 13:10:00,211.76,212.28,211.72,212.28,247766.0,203.36,203.8594,203.3216,203.8594,247766.0
2020-08-20 13:20:00,212.27,212.61,212.27,212.47,427567.0,203.8498,204.1763,203.8498,204.0419,427567.0
2020-08-20 13:30:00,212.47,212.77,212.45,212.74,290233.0,204.0419,204.33,204.0227,204.3012,290233.0
2020-08-20 13:40:00,212.74,212.97,212.6,212.73,365611.0,204.3012,204.522,204.1667,204.2916,365611.0
2020-08-20 13:50:00,212.74,213.05,212.71,213.01,415509.0,204.3012,204.5989,204.2724,204.5605,415509.0
2020-08-20 14:00:00,213.0,213.35,212.84,213.33,470082.0,204.5509,204.887,204.3972,204.8678,470082.0
2020-08-20 14:10:00,213.33,213.7,213.19,213.69,482589.0,204.8678,205.2231,204.7333,205.2135,482589.0
2020-08-20 14:20:00,213.68,214.11,213.57,214.09,745192.0,205.2039,205.6168,205.0982,205.5976,745192.0
2020-08-20 14:30:00,214.09,214.35,213.94,214.03,562309.0,205.5976,205.8473,205.4536,205.54,562309.0
2020-08-20 14:40:00,214.03,214.31,213.83,214.15,469768.0,205.54,205.8089,205.3479,205.6552,469768.0
2020-08-20 14:50:00,214.15,214.28,213.97,214.27,378920.0,205.6552,205.7801,205.4824,205.7705,378920.0
2020-08-20 15:00:00,214.26,214.64,214.23,214.64,607606.0,205.7609,206.1258,205.7321,206.1258,607606.0
2020-08-20 15:10:00,214.64,214.84,214.22,214.24,673980.0,206.1258,206.3179,205.7225,205.7417,673980.0
2020-08-20 15:20:00,214.24,214.45,213.88,214.43,521997.0,205.7417,205.9433,205.3959,205.9241,521997.0
2020-08-20 15:30:00,214.42,214.81,214.3,214.8,540620.0,205.9145,206.2891,205.7993,206.2795,540620.0
2020-08-20 15:40:00,214.8,215.0,214.45,214.48,915302.0,206.2795,206.4715,205.9433,205.9721,915302.0
2020-08-20 15:50:00,214.48,214.68,214.18,214.55,1641491.0,205.9721,206.1642,205.684,206.0394,1641491.0
2020-08-21 09:30:00,213.5,214.62,213.2,214.09,2912164.0,205.031,206.1066,204.7429,205.5976,2912164.0
2020-08-21 09:40:00,214.1,215.16,213.9,214.44,1199501.0,205.6072,206.6252,205.4152,205.9337,1199501.0
2020-08-21 09:50:00,214.45,214.65,213.96,214.52,579793.0,205.9433,206.1354,205.4728,206.0106,579793.0
2020-08-21 10:00:00,214.53,214.95,214.34,214.51,643321.0,206.0202,206.4235,205.8377,206.001,643321.0
2020-08-21 10:10:00,214.53,214.58,214.0,214.35,537619.0,206.0202,206.0682,205.5112,205.8473,537619.0
2020-08-21 10:20:00,214.34,215.14,214.27,215.03,685613.0,205.8377,206.606,205.7705,206.5003,685613.0
2020-08-21 10:30:00,215.05,216.25,215.04,216.0,1205029.0,206.5195,207.6719,206.5099,207.4319,1205029.0
2020-08-21 10:40:00,216.01,216.15,215.46,215.66,662302.0,207.4415,207.5759,206.9133,207.1053,662302.0
2020-08-21 10:50:00,215.66,216.19,215.53,215.89,577595.0,207.1053,207.6143,206.9805,207.3262,577595.0
2020-08-21 11:00:00,215.87,215.95,214.87,214.96,514759.0,207.307,207.3838,206.3467,206.4331,514759.0
2020-08-21 11:10:00,214.92,215.19,214.53,214.63,435405.0,206.3947,206.654,206.0202,206.1162,435405.0
2020-08-21 11:20:00,214.64,215.08,214.61,214.78,445491.0,206.1258,206.5483,206.097,206.2602,445491.0
2020-08-21 11:30:00,214.8,214.8,213.77,213.85,781624.0,206.2795,206.2795,205.2903,205.3671,781624.0
2020-08-21 11:40:00,213.86,214.24,213.77,213.93,440196.0,205.3767,205.7417,205.2903,205.444,440196.0
2020-08-21 11:50:00,213.97,214.15,213.35,213.55,469063.0,205.4824,205.6552,204.887,205.079,469063.0
2020-08-21 12:00:00,213.53,214.46,213.5,214.25,355212.0,205.0598,205.9529,205.031,205.7513,355212.0
2020-08-21 12:10:00,214.25,214.53,214.21,214.46,266292.0,205.7513,206.0202,205.7129,205.9529,266292.0
2020-08-21 12:20:00,214.46,214.86,214.35,214.67,309009.0,205.9529,206.3371,205.8473,206.1546,309009.0
2020-08-21 12:30:00,214.66,214.69,213.93,213.93,315597.0,206.145,206.1738,205.444,205.444,315597.0
2020-08-21 12:40:00,213.93,214.33,213.92,214.02,279699.0,205.444,205.8281,205.4344,205.5304,279699.0
2020-08-21 12:50:00,214.02,214.25,213.76,214.09,236364.0,205.5304,205.7513,205.2807,205.5976,236364.0
2020-08-21 13:00:00,214.08,214.19,213.52,213.77,299518.0,205.588,205.6936,205.0502,205.2903,299518.0
2020-08-21 13:10:00,213.76,213.83,213.53,213.59,227015.0,205.2807,205.3479,205.0598,205.1174,227015.0
2020-08-21 13:20:00,213.58,213.58,213.15,213.47,343480.0,205.1078,205.1078,204.6949,205.0022,343480.0
2020-08-21 13:30:00,213.46,213.73,213.21,213.61,266563.0,204.9926,205.2519,204.7525,205.1367,266563.0
2020-08-21 13:40:00,213.61,213.7,213.22,213.52,215378.0,205.1367,205.2231,204.7621,205.0502,215378.0
2020-08-21 13:50:00,213.52,213.53,213.14,213.31,200730.0,205.0502,205.0598,204.6853,204.8486,200730.0
2020-08-21 14:00:00,213.31,213.41,213.05,213.4,321632.0,204.8486,204.9446,204.5989,204.935,321632.0
2020-08-21 14:10:00,213.42,213.49,213.15,213.37,211730.0,204.9542,205.0214,204.6949,204.9062,211730.0
2020-08-21 14:20:00,213.37,213.38,212.93,213.18,367153.0,204.9062,204.9158,204.4836,204.7237,367153.0
2020-08-21 14:30:00,213.18,213.72,213.15,213.36,395001.0,204.7237,205.2423,204.6949,204.8966,395001.0
2020-08-21 14:40:00,213.37,213.66,213.21,213.54,395265.0,204.9062,205.1847,204.7525,205.0694,395265.0
2020-08-21 14:50:00,213.55,213.79,213.51,213.52,341714.0,205.079,205.3095,205.0406,205.0502,341714.0
2020-08-21 15:00:00,213.52,213.94,213.19,213.35,452234.0,205.0502,205.4536,204.7333,204.887,452234.0
2020-08-21 15:10:00,213.34,213.48,213.14,213.36,314306.0,204.8774,205.0118,204.6853,204.8966,314306.0
2020-08-21 15:20:00,213.36,213.58,213.3,213.47,300157.0,204.8966,205.1078,204.839,205.0022,300157.0
2020-08-21 15:30:00,213.47,213.76,213.34,213.37,379874.0,205.0022,205.2807,204.8774,204.9062,379874.0
2020-08-21 15:40:00,213.37,213.38,212.91,213.01,480065.0,204.9062,204.9158,204.4644,204.5605,480065.0
2020-08-21 15:50:00,213.01,213.33,212.85,213.02,1440614.0,204.5605,204.8678,204.4068,204.5701,1440614.0
2020-08-24 09:30:00,214.81,215.12,213.89,214.41,2556282.0,206.2891,206.5868,205.4055,205.9049,2556282.0
2020-08-24 09:40:00,214.42,215.15,214.42,214.69,891472.0,205.9145,206.6156,205.9145,206.1738,891472.0
2020-08-24 09:50:00,214.72,214.9,214.05,214.61,838875.0,206.2026,206.3755,205.5592,206.097,838875.0
2020-08-24 10:00:00,214.65,214.73,213.65,213.92,649004.0,206.1354,206.2122,205.1751,205.4344,649004.0
2020-08-24 10:10:00,213.9,214.83,213.77,214.8,602366.0,205.4152,206.3083,205.2903,206.2795,602366.0
2020-08-24 10:20:00,214.78,215.52,214.69,215.02,702608.0,206.2602,206.9709,206.1738,206.4907,702608.0
2020-08-24 10:30:00,215.01,215.05,214.45,214.68,491943.0,206.4811,206.5195,205.9433,206.1642,491943.0
2020-08-24 10:40:00,214.67,214.67,213.9,214.04,501720.0,206.1546,206.1546,205.4152,205.5496,501720.0
2020-08-24 10:50:00,214.02,214.07,212.88,213.1,694930.0,205.5304,205.5784,204.4356,204.6469,694930.0
2020-08-24 11:00:00,213.16,213.6,212.99,213.13,412714.0,204.7045,205.1271,204.5413,204.6757,412714.0
2020-08-24 11:10:00,213.14,213.4,212.43,212.78,476482.0,204.6853,204.935,204.0035,204.3396,476482.0
2020-08-24 11:20:00,212.78,213.15,212.7,212.77,321599.0,204.3396,204.6949,204.2628,204.33,321599.0
2020-08-24 11:30:00,212.78,213.27,212.73,213.0,252030.0,204.3396,204.8101,204.2916,204.5509,252030.0
2020-08-24 11:40:00,213.04,213.7,212.98,213.49,331625.0,204.5893,205.2231,204.5316,205.0214,331625.0
2020-08-24 11:50:00,213.5,213.79,213.25,213.72,296368.0,205.031,205.3095,204.7909,205.2423,296368.0
2020-08-24 12:00:00,213.71,213.96,213.55,213.63,238968.0,205.2327,205.4728,205.079,205.1559,238968.0
2020-08-24 12:10:00,213.64,213.89,213.58,213.69,179419.0,205.1655,205.4055,205.1078,205.2135,179419.0
2020-08-24 12:20:00,213.68,213.8,213.12,213.18,293454.0,205.2039,205.3191,204.6661,204.7237,293454.0
2020-08-24 12:30:00,213.18,213.52,213.05,213.42,289689.0,204.7237,205.0502,204.5989,204.9542,289689.0
2020-08-24 12:40:00,213.41,213.67,213.13,213.57,224698.0,204.9446,205.1943,204.6757,205.0982,224698.0
2020-08-24 12:50:00,213.55,213.63,213.29,213.55,291752.0,205.079,205.1559,204.8293,205.079,291752.0
2020-08-24 13:00:00,213.56,214.06,213.49,214.05,330713.0,205.0886,205.5688,205.0214,205.5592,330713.0
2020-08-24 13:10:00,214.05,214.11,213.55,213.68,299908.0,205.5592,205.6168,205.079,205.2039,299908.0
2020-08-24 13:20:00,213.71,213.77,213.26,213.28,196180.0,205.2327,205.2903,204.8005,204.8197,196180.0
2020-08-24 13:30:00,213.27,213.32,213.01,213.13,202510.0,204.8101,204.8582,204.5605,204.6757,202510.0
2020-08-24 13:40:00,213.14,213.22,212.77,212.92,255048.0,204.6853,204.7621,204.33,204.474,255048.0
2020-08-24 13:50:00,212.92,213.37,212.89,213.31,417002.0,204.474,204.9062,204.4452,204.8486,417002.0
2020-08-24 14:00:00,213.29,213.42,213.03,213.14,222199.0,204.8293,204.9542,204.5797,204.6853,222199.0
2020-08-24 14:10:00,213.15,213.44,213.14,213.23,160139.0,204.6949,204.9734,204.6853,204.7717,160139.0
2020-08-24 14:20:00,213.24,213.24,212.81,212.86,221926.0,204.7813,204.7813,204.3684,204.4164,221926.0
2020-08-24 14:30:00,212.87,213.08,212.56,212.68,248989.0,204.426,204.6277,204.1283,204.2435,248989.0
2020-08-24 14:40:00,212.67,212.81,212.51,212.64,180917.0,204.2339,204.3684,204.0803,204.2051,180917.0
2020-08-24 14:50:00,212.65,212.82,212.52,212.7,197403.0,204.2147,204.378,204.0899,204.2628,197403.0
2020-08-24 15:00:00,212.69,212.84,212.48,212.53,250651.0,204.2532,204.3972,204.0515,204.0995,250651.0
2020-08-24 15:10:00,212.53,212.97,212.49,212.94,308967.0,204.0995,204.522,204.0611,204.4932,308967.0
2020-08-24 15:20:00,212.93,213.26,212.88,213.14,318431.0,204.4836,204.8005,204.4356,204.6853,318431.0
2020-08-24 15:30:00,213.13,213.26,213.02,213.23,247087.0,204.6757,204.8005,204.5701,204.7717,247087.0
2020-08-24 15:40:00,213.23,213.35,212.97,213.0,383891.0,204.7717,204.887,204.522,204.5509,383891.0
2020-08-24 15:50:00,213.0,213.81,213.0,213.71,1223723.0,204.5509,205.3287,204.5509,205.2327,1223723.0
2020-08-25 09:30:00,213.3,214.45,213.1,214.0,1294791.0,204.839,205.9433,204.6469,205.5112,1294791.0
2020-08-25 09:40:00,214.01,214.55,213.67,213.8,507369.0,205.5208,206.0394,205.1943,205.3191,507369.0
2020-08-25 09:50:00,213.79,214.4,213.61,214.39,404948.0,205.3095,205.8953,205.1367,205.8857,404948.0
2020-08-25 10:00:00,214.38,214.78,214.07,214.5,519223.0,205.8761,206.2602,205.5784,205.9914,519223.0
2020-08-25 10:10:00,214.49,215.73,214.44,215.57,782182.0,205.9817,207.1726,205.9337,207.0189,782182.0
2020-08-25 10:20:00,215.57,215.61,214.87,215.27,525316.0,207.0189,207.0573,206.3467,206.7308,525316.0
2020-08-25 10:30:00,215.28,215.75,214.95,215.54,449350.0,206.7404,207.1918,206.4235,206.9901,449350.0
2020-08-25 10:40:00,215.55,216.02,215.45,215.67,624864.0,206.9997,207.4511,206.9037,207.1149,624864.0
2020-08-25 10:50:00,215.65,215.85,215.5,215.82,374391.0,207.0957,207.2878,206.9517,207.259,374391.0
2020-08-25 11:00:00,215.8,216.09,215.2,215.96,481096.0,207.2398,207.5183,206.6636,207.3934,481096.0
2020-08-25 11:10:00,215.97,216.45,215.76,216.43,540706.0,207.403,207.864,207.2014,207.8448,540706.0
2020-08-25 11:20:00,216.44,216.52,215.09,215.31,598630.0,207.8544,207.9312,206.5579,206.7692,598630.0
2020-08-25 11:30:00,215.32,215.48,215.0,215.26,454430.0,206.7788,206.9325,206.4715,206.7212,454430.0
2020-08-25 11:40:00,215.26,215.41,214.75,215.03,322207.0,206.7212,206.8653,206.2314,206.5003,322207.0
2020-08-25 11:50:00,215.04,215.31,215.02,215.19,174700.0,206.5099,206.7692,206.4907,206.654,174700.0
2020-08-25 12:00:00,215.18,215.26,215.01,215.09,199706.0,206.6444,206.7212,206.4811,206.5579,199706.0
2020-08-25 12:10:00,215.09,215.15,214.69,214.88,272609.0,206.5579,206.6156,206.1738,206.3563,272609.0
2020-08-25 12:20:00,214.89,215.24,214.88,215.11,178956.0,206.3659,206.702,206.3563,206.5772,178956.0
2020-08-25 12:30:00,215.12,215.43,215.09,215.41,217453.0,206.5868,206.8845,206.5579,206.8653,217453.0
2020-08-25 12:40:00,215.41,215.48,215.05,215.13,198375.0,206.8653,206.9325,206.5195,206.5964,198375.0
2020-08-25 12:50:00,215.12,215.45,215.11,215.43,190261.0,206.5868,206.9037,206.5772,206.8845,190261.0
2020-08-25 13:00:00,215.44,215.44,215.08,215.24,148351.0,206.8941,206.8941,206.5483,206.702,148351.0
2020-08-25 13:10:00,215.23,215.48,215.17,215.45,134934.0,206.6924,206.9325,206.6348,206.9037,134934.0
2020-08-25 13:20:00,215.44,215.46,215.04,215.17,142783.0,206.8941,206.9133,206.5099,206.6348,142783.0
2020-08-25 13:30:00,215.2,215.36,215.12,215.29,159841.0,206.6636,206.8172,206.5868,206.75,159841.0
2020-08-25 13:40:00,215.29,215.45,215.14,215.22,143122.0,206.75,206.9037,206.606,206.6828,143122.0
2020-08-25 13:50:00,215.23,215.37,215.16,215.22,112062.0,206.6924,206.8268,206.6252,206.6828,112062.0
2020-08-25 14:00:00,215.22,215.28,215.0,215.25,144736.0,206.6828,206.7404,206.4715,206.7116,144736.0
2020-08-25 14:10:00,215.24,215.87,215.01,215.73,345229.0,206.702,207.307,206.4811,207.1726,345229.0
2020-08-25 14:20:00,215.74,215.87,215.68,215.85,167889.0,207.1822,207.307,207.1245,207.2878,167889.0
2020-08-25 14:30:00,215.85,215.94,215.66,215.85,245929.0,207.2878,207.3742,207.1053,207.2878,245929.0
2020-08-25 14:40:00,215.84,215.94,215.74,215.87,174871.0,207.2782,207.3742,207.1822,207.307,174871.0
2020-08-25 14:50:00,215.88,216.15,215.83,216.08,245083.0,207.3166,207.5759,207.2686,207.5087,245083.0
2020-08-25 15:00:00,216.08,216.2,215.94,216.1,239993.0,207.5087,207.6239,207.3742,207.5279,239993.0
2020-08-25 15:10:00,216.09,216.18,215.85,216.08,229502.0,207.5183,207.6047,207.2878,207.5087,229502.0
2020-08-25 15:20:00,216.09,216.36,215.96,216.34,277646.0,207.5183,207.7776,207.3934,207.7584,277646.0
2020-08-25 15:30:00,216.35,216.45,216.24,216.43,349880.0,207.768,207.864,207.6623,207.8448,349880.0
2020-08-25 15:40:00,216.43,216.5,216.04,216.23,571132.0,207.8448,207.912,207.4703,207.6527,571132.0
2020-08-25 15:50:00,216.23,216.61,216.05,216.46,1046767.0,207.6527,208.0177,207.4799,207.8736,1046767.0
2020-08-26 09:30:00,217.91,218.99,217.36,218.02,2065410.0,209.2661,210.3032,208.7379,209.3717,2065410.0
2020-08-26 09:40:00,218.05,218.73,217.64,218.66,880557.0,209.4005,210.0536,209.0068,209.9863,880557.0
2020-08-26 09:50:00,218.69,218.73,217.56,218.41,687432.0,210.0151,210.0536,208.93,209.7463,687432.0
2020-08-26 10:00:00,218.44,218.58,217.88,218.54,637623.0,209.7751,209.9095,209.2373,209.8711,637623.0
2020-08-26 10:10:00,218.55,219.29,218.23,219.05,772371.0,209.8807,210.5913,209.5734,210.3609,772371.0
2020-08-26 10:20:00,219.04,219.65,218.89,219.39,743850.0,210.3513,210.9371,210.2072,210.6874,743850.0
2020-08-26 10:30:00,219.39,219.99,219.3,219.96,525933.0,210.6874,211.2636,210.6009,211.2348,525933.0
2020-08-26 10:40:00,219.95,220.53,219.47,220.4,1144064.0,211.2252,211.7822,210.7642,211.6573,1144064.0
2020-08-26 10:50:00,220.4,220.43,219.8,219.86,553946.0,211.6573,211.6861,211.0811,211.1387,553946.0
2020-08-26 11:00:00,219.87,220.64,219.86,220.29,588818.0,211.1483,211.8878,211.1387,211.5517,588818.0
2020-08-26 11:10:00,220.31,220.47,220.01,220.45,386356.0,211.5709,211.7245,211.2828,211.7053,386356.0
2020-08-26 11:20:00,220.46,221.15,220.42,221.07,709714.0,211.7149,212.3776,211.6765,212.3007,709714.0
2020-08-26 11:30:00,221.06,221.55,220.99,221.18,684526.0,212.2911,212.7617,212.2239,212.4064,684526.0
2020-08-26 11:40:00,221.19,221.66,221.12,221.22,510809.0,212.416,212.8673,212.3488,212.4448,510809.0
2020-08-26 11:50:00,221.24,221.69,221.23,221.36,538033.0,212.464,212.8961,212.4544,212.5792,538033.0
2020-08-26 12:00:00,221.4,221.99,221.31,221.86,478028.0,212.6176,213.1842,212.5312,213.0594,478028.0
2020-08-26 12:10:00,221.86,222.09,221.51,221.72,650824.0,213.0594,213.2803,212.7233,212.925,650824.0
2020-08-26 12:20:00,221.73,221.96,221.52,221.62,339877.0,212.9346,213.1554,212.7329,212.8289,339877.0
2020-08-26 12:30:00,221.65,221.72,220.54,220.58,644534.0,212.8577,212.925,211.7918,211.8302,644534.0
2020-08-26 12:40:00,220.57,220.63,219.55,220.19,993318.0,211.8206,211.8782,210.841,211.4556,993318.0
2020-08-26 12:50:00,220.19,220.52,219.99,220.07,534247.0,211.4556,211.7726,211.2636,211.3404,534247.0
2020-08-26 13:00:00,220.09,220.62,220.08,220.31,325179.0,211.3596,211.8686,211.35,211.5709,325179.0
2020-08-26 13:10:00,220.32,220.45,219.65,220.05,464123.0,211.5805,211.7053,210.9371,211.3212,464123.0
2020-08-26 13:20:00,220.05,220.47,219.77,219.88,332580.0,211.3212,211.7245,211.0523,211.1579,332580.0
2020-08-26 13:30:00,219.89,219.98,219.54,219.91,1784877.0,211.1675,211.254,210.8314,211.1868,1784877.0
2020-08-26 13:40:00,219.9,220.27,219.72,220.15,442645.0,211.1771,211.5325,211.0043,211.4172,442645.0
2020-08-26 13:50:00,220.15,220.46,220.05,220.46,258285.0,211.4172,211.7149,211.3212,211.7149,258285.0
2020-08-26 14:00:00,220.46,220.69,220.2,220.57,348594.0,211.7149,211.9358,211.4652,211.8206,348594.0
2020-08-26 14:10:00,220.58,220.67,220.27,220.44,261014.0,211.8302,211.9166,211.5325,211.6957,261014.0
2020-08-26 14:20:00,220.44,220.85,220.41,220.85,357623.0,211.6957,212.0895,211.6669,212.0895,357623.0
2020-08-26 14:30:00,220.85,220.94,219.92,220.03,446490.0,212.0895,212.1759,211.1964,211.302,446490.0
2020-08-26 14:40:00,220.05,220.23,219.53,219.91,371026.0,211.3212,211.4941,210.8218,211.1868,371026.0
2020-08-26 14:50:00,219.91,220.08,218.82,219.13,561745.0,211.1868,211.35,210.14,210.4377,561745.0
2020-08-26 15:00:00,219.13,219.94,219.0,219.92,438078.0,210.4377,211.2156,210.3128,211.1964,438078.0
2020-08-26 15:10:00,219.91,220.45,219.91,220.22,451809.0,211.1868,211.7053,211.1868,211.4845,451809.0
2020-08-26 15:20:00,220.23,220.83,220.07,220.78,452784.0,211.4941,212.0703,211.3404,212.0222,452784.0
2020-08-26 15:30:00,220.78,220.95,220.48,220.65,540018.0,212.0222,212.1855,211.7341,211.8974,540018.0
2020-08-26 15:40:00,220.65,220.94,220.51,220.89,604647.0,211.8974,212.1759,211.763,212.1279,604647.0
2020-08-26 15:50:00,220.9,221.29,220.64,221.15,1657279.0,212.1375,212.512,211.8878,212.3776,1657279.0
2020-08-27 09:30:00,223.05,223.05,219.4,220.41,1916636.0,214.2022,214.2022,210.697,211.6669,1916636.0
2020-08-27 09:40:00,220.4,223.61,220.4,223.58,1891647.0,211.6573,214.74,211.6573,214.7112,1891647.0
2020-08-27 09:50:00,223.6,230.44,223.56,228.5,5209042.0,214.7304,221.2991,214.692,219.436,5209042.0
2020-08-27 10:00:00,228.45,228.66,225.0,226.65,3097770.0,219.388,219.5897,216.0748,217.6594,3097770.0
2020-08-27 10:10:00,226.65,227.79,225.57,227.75,2098601.0,217.6594,218.7542,216.6222,218.7158,2098601.0
2020-08-27 10:20:00,227.75,228.28,227.03,228.25,1423088.0,218.7158,219.2247,218.0243,219.1959,1423088.0
2020-08-27 10:30:00,228.23,230.36,228.04,230.15,2180275.0,219.1767,221.2222,218.9943,221.0206,2180275.0
2020-08-27 10:40:00,230.15,231.15,228.25,228.53,2911761.0,221.0206,221.9809,219.1959,219.4648,2911761.0
2020-08-27 10:50:00,228.53,229.66,228.0,229.41,1208990.0,219.4648,220.55,218.9558,220.3099,1208990.0
2020-08-27 11:00:00,229.4,230.07,228.82,229.34,1192979.0,220.3003,220.9437,219.7433,220.2427,1192979.0
2020-08-27 11:10:00,229.29,229.4,228.08,228.32,642275.0,220.1947,220.3003,219.0327,219.2631,642275.0
2020-08-27 11:20:00,228.37,229.92,228.16,229.35,1141209.0,219.3112,220.7997,219.1095,220.2523,1141209.0
2020-08-27 11:30:00,229.37,229.56,228.38,229.53,831895.0,220.2715,220.454,219.3208,220.4252,831895.0
2020-08-27 11:40:00,229.53,229.66,228.81,229.38,769261.0,220.4252,220.55,219.7337,220.2811,769261.0
2020-08-27 11:50:00,229.38,229.8,229.13,229.42,679705.0,220.2811,220.6844,220.041,220.3195,679705.0
2020-08-27 12:00:00,229.44,229.45,228.0,228.9,766116.0,220.3387,220.3483,218.9558,219.8201,766116.0
2020-08-27 12:10:00,228.89,228.97,227.07,227.1,644943.0,219.8105,219.8874,218.0627,218.0915,644943.0
2020-08-27 12:20:00,227.12,228.47,226.9,227.77,860131.0,218.1108,219.4072,217.8995,218.735,860131.0
2020-08-27 12:30:00,227.76,228.08,226.5,226.71,590278.0,218.7254,219.0327,217.5153,217.717,590278.0
2020-08-27 12:40:00,226.73,227.2,225.75,225.77,844961.0,217.7362,218.1876,216.7951,216.8143,844961.0
2020-08-27 12:50:00,225.81,225.89,224.23,225.22,1353285.0,216.8527,216.9295,215.3354,216.2861,1353285.0
2020-08-27 13:00:00,225.22,226.35,224.73,226.32,988464.0,216.2861,217.3713,215.8156,217.3425,988464.0
2020-08-27 13:10:00,226.35,227.02,225.54,226.05,793661.0,217.3713,218.0147,216.5934,217.0832,793661.0
2020-08-27 13:20:00,226.05,227.14,225.77,226.66,578872.0,217.0832,218.13,216.8143,217.669,578872.0
2020-08-27 13:30:00,226.63,226.83,225.77,226.17,387952.0,217.6402,217.8323,216.8143,217.1984,387952.0
2020-08-27 13:40:00,226.17,226.45,225.84,226.22,271654.0,217.1984,217.4673,216.8815,217.2465,271654.0
2020-08-27 13:50:00,226.24,227.29,225.6,227.29,497663.0,217.2657,218.274,216.651,218.274,497663.0
2020-08-27 14:00:00,227.25,227.69,226.91,227.6,540725.0,218.2356,218.6581,217.9091,218.5717,540725.0
2020-08-27 14:10:00,227.63,228.35,227.17,228.19,676781.0,218.6005,219.292,218.1588,219.1383,676781.0
2020-08-27 14:20:00,228.19,228.66,227.88,228.46,480239.0,219.1383,219.5897,218.8406,219.3976,480239.0
2020-08-27 14:30:00,228.49,228.58,228.0,228.15,398121.0,219.4264,219.5128,218.9558,219.0999,398121.0
2020-08-27 14:40:00,228.17,228.7,227.81,227.88,490486.0,219.1191,219.6281,218.7734,218.8406,490486.0
2020-08-27 14:50:00,227.95,228.24,227.61,227.93,404400.0,218.9078,219.1863,218.5813,218.8886,404400.0
2020-08-27 15:00:00,227.93,228.1,227.17,228.0,438282.0,218.8886,219.0519,218.1588,218.9558,438282.0
2020-08-27 15:10:00,228.01,228.71,228.0,228.69,546697.0,218.9654,219.6377,218.9558,219.6185,546697.0
2020-08-27 15:20:00,228.7,229.06,228.34,228.63,665126.0,219.6281,219.9738,219.2824,219.5609,665126.0
2020-08-27 15:30:00,228.65,228.78,228.02,228.06,559263.0,219.5801,219.7049,218.975,219.0135,559263.0
2020-08-27 15:40:00,228.04,228.42,227.67,228.09,704146.0,218.9943,219.3592,218.6389,219.0423,704146.0
2020-08-27 15:50:00,228.06,228.06,226.41,226.56,2463049.0,219.0135,219.0135,217.4289,217.573,2463049.0
2020-08-28 09:30:00,228.07,230.65,227.99,228.85,2448490.0,219.0231,221.5007,218.9462,219.7721,2448490.0
2020-08-28 09:40:00,228.85,230.1,228.42,228.75,1017620.0,219.7721,220.9725,219.3592,219.6761,1017620.0
2020-08-28 09:50:00,228.74,229.98,228.34,229.89,780349.0,219.6665,220.8573,219.2824,220.7709,780349.0
2020-08-28 10:00:00,229.91,230.37,228.65,229.22,894641.0,220.7901,221.2318,219.5801,220.1274,894641.0
2020-08-28 10:10:00,229.28,229.68,228.55,229.08,638152.0,220.1851,220.5692,219.484,219.993,638152.0
2020-08-28 10:20:00,229.08,229.94,228.8,229.73,493693.0,219.993,220.8189,219.7241,220.6172,493693.0
2020-08-28 10:30:00,229.74,229.88,228.56,228.84,556758.0,220.6268,220.7613,219.4936,219.7625,556758.0
2020-08-28 10:40:00,228.84,229.44,228.61,229.03,478089.0,219.7625,220.3387,219.5416,219.945,478089.0
2020-08-28 10:50:00,229.03,229.05,228.38,228.81,444616.0,219.945,219.9642,219.3208,219.7337,444616.0
2020-08-28 11:00:00,228.83,229.32,228.55,229.17,386031.0,219.7529,220.2235,219.484,220.0794,386031.0
2020-08-28 11:10:00,229.18,229.3,228.81,228.98,221720.0,220.089,220.2043,219.7337,219.897,221720.0
2020-08-28 11:20:00,228.98,229.43,228.95,229.14,344764.0,219.897,220.3291,219.8682,220.0506,344764.0
2020-08-28 11:30:00,229.12,229.19,228.74,228.93,287153.0,220.0314,220.0986,219.6665,219.849,287153.0
2020-08-28 11:40:00,228.92,229.13,228.75,229.13,215209.0,219.8393,220.041,219.6761,220.041,215209.0
2020-08-28 11:50:00,229.14,229.3,228.86,228.95,271762.0,220.0506,220.2043,219.7817,219.8682,271762.0
2020-08-28 12:00:00,228.94,229.05,228.82,228.97,184255.0,219.8586,219.9642,219.7433,219.8874,184255.0
2020-08-28 12:10:00,228.96,229.02,228.58,228.62,251058.0,219.8778,219.9354,219.5128,219.5512,251058.0
2020-08-28 12:20:00,228.63,228.78,228.2,228.29,373601.0,219.5609,219.7049,219.1479,219.2343,373601.0
2020-08-28 12:30:00,228.31,228.6,228.2,228.4,293628.0,219.2535,219.532,219.1479,219.34,293628.0
2020-08-28 12:40:00,228.42,228.56,228.11,228.44,271590.0,219.3592,219.4936,219.0615,219.3784,271590.0
2020-08-28 12:50:00,228.43,228.59,228.31,228.51,213450.0,219.3688,219.5224,219.2535,219.4456,213450.0
2020-08-28 13:00:00,228.51,228.57,228.11,228.21,269092.0,219.4456,219.5032,219.0615,219.1575,269092.0
2020-08-28 13:10:00,228.2,228.24,227.33,227.85,521547.0,219.1479,219.1863,218.3124,218.8118,521547.0
2020-08-28 13:20:00,227.87,227.99,226.78,226.79,435230.0,218.831,218.9462,217.7842,217.7938,435230.0
2020-08-28 13:30:00,226.8,227.44,226.58,227.36,551549.0,217.8034,218.4181,217.5922,218.3412,551549.0
2020-08-28 13:40:00,227.35,227.74,227.31,227.37,322594.0,218.3316,218.7062,218.2932,218.3508,322594.0
2020-08-28 13:50:00,227.36,228.16,227.36,227.93,324173.0,218.3412,219.1095,218.3412,218.8886,324173.0
2020-08-28 14:00:00,227.93,228.1,227.56,228.04,267012.0,218.8886,219.0519,218.5333,218.9943,267012.0
2020-08-28 14:10:00,228.03,228.13,227.59,227.97,202149.0,218.9847,219.0807,218.5621,218.927,202149.0
2020-08-28 14:20:00,227.98,228.04,227.57,227.66,213497.0,218.9366,218.9943,218.5429,218.6293,213497.0
2020-08-28 14:30:00,227.66,227.74,227.39,227.61,211697.0,218.6293,218.7062,218.37,218.5813,211697.0
2020-08-28 14:40:00,227.6,228.4,227.58,228.33,323377.0,218.5717,219.34,218.5525,219.2728,323377.0
2020-08-28 14:50:00,228.33,228.35,227.51,227.79,318600.0,219.2728,219.292,218.4853,218.7542,318600.0
2020-08-28 15:00:00,227.83,228.37,227.76,228.18,310784.0,218.7926,219.3112,218.7254,219.1287,310784.0
2020-08-28 15:10:00,228.18,228.73,228.18,228.61,397899.0,219.1287,219.6569,219.1287,219.5416,397899.0
2020-08-28 15:20:00,228.59,228.68,228.22,228.4,367135.0,219.5224,219.6089,219.1671,219.34,367135.0
2020-08-28 15:30:00,228.4,228.84,228.28,228.7,403379.0,219.34,219.7625,219.2247,219.6281,403379.0
2020-08-28 15:40:00,228.7,228.85,228.53,228.64,411722.0,219.6281,219.7721,219.4648,219.5705,411722.0
2020-08-28 15:50:00,228.61,229.12,228.34,228.94,1292562.0,219.5416,220.0314,219.2824,219.8586,1292562.0
2020-08-31 09:30:00,227.1,228.41,226.5,227.7,2185652.0,218.0915,219.3496,217.5153,218.6677,2185652.0
2020-08-31 09:40:00,227.73,228.7,227.55,228.09,918404.0,218.6966,219.6281,218.5237,219.0423,918404.0
2020-08-31 09:50:00,228.11,228.11,227.03,227.36,680546.0,219.0615,219.0615,218.0243,218.3412,680546.0
2020-08-31 10:00:00,227.37,227.9,226.5,226.82,737226.0,218.3508,218.8598,217.5153,217.8227,737226.0
2020-08-31 10:10:00,226.84,227.07,226.17,226.9,641895.0,217.8419,218.0627,217.1984,217.8995,641895.0
2020-08-31 10:20:00,226.87,227.12,226.32,226.35,571189.0,217.8707,218.1108,217.3425,217.3713,571189.0
2020-08-31 10:30:00,226.38,226.69,226.26,226.51,420850.0,217.4001,217.6978,217.2849,217.5249,420850.0
2020-08-31 10:40:00,226.5,226.51,225.83,226.06,567876.0,217.5153,217.5249,216.8719,217.0928,567876.0
2020-08-31 10:50:00,226.07,226.12,225.46,226.04,505885.0,217.1024,217.1504,216.5166,217.0736,505885.0
2020-08-31 11:00:00,226.04,226.25,225.3,225.32,509284.0,217.0736,217.2753,216.3629,216.3822,509284.0
2020-08-31 11:10:00,225.35,225.62,224.8,225.33,746727.0,216.411,216.6703,215.8828,216.3918,746727.0
2020-08-31 11:20:00,225.35,225.38,224.58,224.94,516248.0,216.411,216.4398,215.6715,216.0172,516248.0
2020-08-31 11:30:00,224.93,225.28,224.31,225.03,495085.0,216.0076,216.3437,215.4122,216.1037,495085.0
2020-08-31 11:40:00,225.04,225.58,225.04,225.38,355595.0,216.1133,216.6318,216.1133,216.4398,355595.0
2020-08-31 11:50:00,225.4,225.47,225.1,225.11,249571.0,216.459,216.5262,216.1709,216.1805,249571.0
2020-08-31 12:00:00,225.11,225.52,225.11,225.36,244497.0,216.1805,216.5742,216.1805,216.4206,244497.0
2020-08-31 12:10:00,225.38,225.9,225.33,225.78,255973.0,216.4398,216.9391,216.3918,216.8239,255973.0
2020-08-31 12:20:00,225.79,225.89,225.4,225.59,222833.0,216.8335,216.9295,216.459,216.6414,222833.0
2020-08-31 12:30:00,225.59,225.84,225.5,225.58,164550.0,216.6414,216.8815,216.555,216.6318,164550.0
2020-08-31 12:40:00,225.57,225.77,225.45,225.49,174930.0,216.6222,216.8143,216.507,216.5454,174930.0
2020-08-31 12:50:00,225.45,225.62,225.32,225.48,192245.0,216.507,216.6703,216.3822,216.5358,192245.0
2020-08-31 13:00:00,225.5,225.69,225.27,225.31,189604.0,216.555,216.7375,216.3341,216.3725,189604.0
2020-08-31 13:10:00,225.31,225.6,225.19,225.4,193241.0,216.3725,216.651,216.2573,216.459,193241.0
2020-08-31 13:20:00,225.4,225.45,225.22,225.25,183125.0,216.459,216.507,216.2861,216.3149,183125.0
2020-08-31 13:30:00,225.26,225.47,225.17,225.31,238158.0,216.3245,216.5262,216.2381,216.3725,238158.0
2020-08-31 13:40:00,225.31,225.85,225.25,225.78,284745.0,216.3725,216.8911,216.3149,216.8239,284745.0
2020-08-31 13:50:00,225.78,225.88,225.58,225.72,253156.0,216.8239,216.9199,216.6318,216.7663,253156.0
2020-08-31 14:00:00,225.73,225.73,225.28,225.48,285553.0,216.7759,216.7759,216.3437,216.5358,285553.0
2020-08-31 14:10:00,225.48,225.87,225.48,225.54,234608.0,216.5358,216.9103,216.5358,216.5934,234608.0
2020-08-31 14:20:00,225.55,225.93,225.43,225.69,266596.0,216.603,216.968,216.4878,216.7375,266596.0
2020-08-31 14:30:00,225.7,225.95,225.66,225.94,229134.0,216.7471,216.9872,216.7087,216.9776,229134.0
2020-08-31 14:40:00,225.96,226.18,225.81,226.16,289405.0,216.9968,217.208,216.8527,217.1888,289405.0
2020-08-31 14:50:00,226.17,226.38,225.97,226.33,326105.0,217.1984,217.4001,217.0064,217.3521,326105.0
2020-08-31 15:00:00,226.33,226.54,226.03,226.41,334090.0,217.3521,217.5538,217.064,217.4289,334090.0
2020-08-31 15:10:00,226.39,226.4,225.71,225.73,274207.0,217.4097,217.4193,216.7567,216.7759,274207.0
2020-08-31 15:20:00,225.72,225.87,225.45,225.77,323027.0,216.7663,216.9103,216.507,216.8143,323027.0
2020-08-31 15:30:00,225.76,226.06,225.63,226.04,360193.0,216.8047,217.0928,216.6799,217.0736,360193.0
2020-08-31 15:40:00,226.03,226.7,225.79,226.7,514403.0,217.064,217.7074,216.8335,217.7074,514403.0
2020-08-31 15:50:00,226.68,226.85,225.0,225.0,1632995.0,217.6882,217.8515,216.0748,216.0748,1632995.0
2020-09-01 09:30:00,225.51,226.0,224.43,225.28,1798845.0,216.5646,217.0352,215.5275,216.3437,1798845.0
2020-09-01 09:40:00,225.28,226.25,225.11,225.87,688599.0,216.3437,217.2753,216.1805,216.9103,688599.0
2020-09-01 09:50:00,225.84,226.53,225.56,226.03,616444.0,216.8815,217.5442,216.6126,217.064,616444.0
2020-09-01 10:00:00,226.03,226.84,225.91,226.5,670260.0,217.064,217.8419,216.9487,217.5153,670260.0
2020-09-01 10:10:00,226.5,226.98,225.83,226.37,595247.0,217.5153,217.9763,216.8719,217.3905,595247.0
2020-09-01 10:20:00,226.37,226.71,226.25,226.65,439228.0,217.3905,217.717,217.2753,217.6594,439228.0
2020-09-01 10:30:00,226.65,226.83,226.08,226.47,423386.0,217.6594,217.8323,217.112,217.4865,423386.0
2020-09-01 10:40:00,226.49,226.68,226.05,226.47,396713.0,217.5057,217.6882,217.0832,217.4865,396713.0
2020-09-01 10:50:00,226.44,226.5,225.91,226.14,381647.0,217.4577,217.5153,216.9487,217.1696,381647.0
2020-09-01 11:00:00,226.13,226.28,225.29,225.39,438245.0,217.16,217.3041,216.3533,216.4494,438245.0
2020-09-01 11:10:00,225.37,226.31,225.32,226.16,438837.0,216.4302,217.3329,216.3822,217.1888,438837.0
2020-09-01 11:20:00,226.18,226.72,225.77,226.7,394149.0,217.208,217.7266,216.8143,217.7074,394149.0
2020-09-01 11:30:00,226.7,226.85,226.25,226.63,363746.0,217.7074,217.8515,217.2753,217.6402,363746.0
2020-09-01 11:40:00,226.64,226.79,226.0,226.49,324563.0,217.6498,217.7938,217.0352,217.5057,324563.0
2020-09-01 11:50:00,226.48,226.72,226.0,226.15,175199.0,217.4961,217.7266,217.0352,217.1792,175199.0
2020-09-01 12:00:00,226.15,226.42,225.99,226.19,217788.0,217.1792,217.4385,217.0256,217.2176,217788.0
2020-09-01 12:10:00,226.19,226.45,226.01,226.28,215516.0,217.2176,217.4673,217.0448,217.3041,215516.0
2020-09-01 12:20:00,226.29,226.33,225.88,225.89,267019.0,217.3137,217.3521,216.9199,216.9295,267019.0
2020-09-01 12:30:00,225.9,225.99,225.44,225.45,302203.0,216.9391,217.0256,216.4974,216.507,302203.0
2020-09-01 12:40:00,225.45,225.74,225.32,225.47,352852.0,216.507,216.7855,216.3822,216.5262,352852.0
2020-09-01 12:50:00,225.44,225.47,224.86,224.99,470194.0,216.4974,216.5262,215.9404,216.0652,470194.0
2020-09-01 13:00:00,224.98,225.1,224.6,224.98,425041.0,216.0556,216.1709,215.6907,216.0556,425041.0
2020-09-01 13:10:00,224.98,225.28,224.82,225.12,286799.0,216.0556,216.3437,215.902,216.1901,286799.0
2020-09-01 13:20:00,225.12,225.41,225.04,225.3,303685.0,216.1901,216.4686,216.1133,216.3629,303685.0
2020-09-01 13:30:00,225.28,225.71,225.14,225.57,328850.0,216.3437,216.7567,216.2093,216.6222,328850.0
2020-09-01 13:40:00,225.57,226.16,225.56,225.9,378775.0,216.6222,217.1888,216.6126,216.9391,378775.0
2020-09-01 13:50:00,225.9,226.18,225.6,225.63,326638.0,216.9391,217.208,216.651,216.6799,326638.0
2020-09-01 14:00:00,225.61,225.87,225.45,225.78,271933.0,216.6606,216.9103,216.507,216.8239,271933.0
2020-09-01 14:10:00,225.78,225.96,225.69,225.9,229698.0,216.8239,216.9968,216.7375,216.9391,229698.0
2020-09-01 14:20:00,225.91,226.17,225.82,226.08,257495.0,216.9487,217.1984,216.8623,217.112,257495.0
2020-09-01 14:30:00,226.09,226.21,225.91,226.18,222589.0,217.1216,217.2368,216.9487,217.208,222589.0
2020-09-01 14:40:00,226.18,226.44,226.06,226.31,268891.0,217.208,217.4577,217.0928,217.3329,268891.0
2020-09-01 14:50:00,226.32,226.67,226.23,226.62,320513.0,217.3425,217.6786,217.2561,217.6306,320513.0
2020-09-01 15:00:00,226.62,226.8,226.4,226.72,304155.0,217.6306,217.8034,217.4193,217.7266,304155.0
2020-09-01 15:10:00,226.73,226.77,226.34,226.55,279255.0,217.7362,217.7746,217.3617,217.5634,279255.0
2020-09-01 15:20:00,226.55,226.65,226.02,226.2,326321.0,217.5634,217.6594,217.0544,217.2272,326321.0
2020-09-01 15:30:00,226.21,226.55,226.03,226.51,461901.0,217.2368,217.5634,217.064,217.5249,461901.0
2020-09-01 15:40:00,226.51,226.95,226.36,226.66,480374.0,217.5249,217.9475,217.3809,217.669,480374.0
2020-09-01 15:50:00,226.64,227.45,226.45,227.32,1092639.0,217.6498,218.4277,217.4673,218.3028,1092639.0
2020-09-02 09:30:00,227.91,229.73,227.35,229.69,2100145.0,218.8694,220.6172,218.3316,220.5788,2100145.0
2020-09-02 09:40:00,229.7,230.62,229.25,229.62,1272316.0,220.5884,221.4719,220.1563,220.5116,1272316.0
2020-09-02 09:50:00,229.62,231.15,229.26,230.67,1285074.0,220.5116,221.9809,220.1659,221.5199,1285074.0
2020-09-02 10:00:00,230.69,230.99,229.41,229.92,888519.0,221.5391,221.8272,220.3099,220.7997,888519.0
2020-09-02 10:10:00,229.89,231.49,229.56,231.26,692036.0,220.7709,222.3074,220.454,222.0865,692036.0
2020-09-02 10:20:00,231.28,231.97,230.59,231.34,1255581.0,222.1057,222.7684,221.4431,222.1634,1255581.0
2020-09-02 10:30:00,231.36,231.4,229.52,229.6,626939.0,222.1826,222.221,220.4155,220.4924,626939.0
2020-09-02 10:40:00,229.63,230.94,229.4,230.14,733477.0,220.5212,221.7792,220.3003,221.011,733477.0
2020-09-02 10:50:00,230.2,231.0,230.04,230.43,434517.0,221.0686,221.8368,220.9149,221.2895,434517.0
2020-09-02 11:00:00,230.45,230.58,229.52,229.68,432665.0,221.3087,221.4335,220.4155,220.5692,432665.0
2020-09-02 11:10:00,229.69,230.24,229.28,229.45,459188.0,220.5788,221.107,220.1851,220.3483,459188.0
2020-09-02 11:20:00,229.48,230.52,229.46,230.42,404862.0,220.3771,221.3759,220.3579,221.2798,404862.0
2020-09-02 11:30:00,230.38,230.8,229.31,229.35,538842.0,221.2414,221.6448,220.2139,220.2523,538842.0
2020-09-02 11:40:00,229.39,229.76,228.45,228.87,640262.0,220.2907,220.646,219.388,219.7913,640262.0
2020-09-02 11:50:00,228.82,229.16,228.27,229.0,351620.0,219.7433,220.0698,219.2151,219.9162,351620.0
2020-09-02 12:00:00,229.01,229.58,228.6,229.41,363161.0,219.9258,220.4732,219.532,220.3099,363161.0
2020-09-02 12:10:00,229.44,230.0,229.34,229.9,382846.0,220.3387,220.8765,220.2427,220.7805,382846.0
2020-09-02 12:20:00,229.93,230.2,229.62,229.91,277880.0,220.8093,221.0686,220.5116,220.7901,277880.0
2020-09-02 12:30:00,229.91,230.5,229.73,230.22,232110.0,220.7901,221.3567,220.6172,221.0878,232110.0
2020-09-02 12:40:00,230.24,230.9,230.18,230.76,290861.0,221.107,221.7408,221.0494,221.6064,290861.0
2020-09-02 12:50:00,230.75,231.14,230.59,230.88,425874.0,221.5968,221.9713,221.4431,221.7216,425874.0
2020-09-02 13:00:00,230.91,231.09,230.46,230.96,339440.0,221.7504,221.9233,221.3183,221.7984,339440.0
2020-09-02 13:10:00,230.99,231.72,230.85,231.62,583082.0,221.8272,222.5283,221.6928,222.4322,583082.0
2020-09-02 13:20:00,231.62,232.43,231.55,232.35,618906.0,222.4322,223.2101,222.365,223.1333,618906.0
2020-09-02 13:30:00,232.36,232.59,232.06,232.41,465641.0,223.1429,223.3638,222.8548,223.1909,465641.0
2020-09-02 13:40:00,232.42,232.67,231.83,232.56,461224.0,223.2005,223.4406,222.6339,223.335,461224.0
2020-09-02 13:50:00,232.55,232.59,231.76,231.9,418878.0,223.3254,223.3638,222.5667,222.7011,418878.0
2020-09-02 14:00:00,231.92,232.15,231.35,232.0,379321.0,222.7203,222.9412,222.173,222.7972,379321.0
2020-09-02 14:10:00,232.04,232.34,231.77,232.03,391232.0,222.8356,223.1237,222.5763,222.826,391232.0
2020-09-02 14:20:00,232.04,232.22,231.8,231.85,326922.0,222.8356,223.0084,222.6051,222.6531,326922.0
2020-09-02 14:30:00,231.84,232.13,231.6,231.82,277787.0,222.6435,222.922,222.413,222.6243,277787.0
2020-09-02 14:40:00,231.84,232.08,231.52,231.68,269308.0,222.6435,222.874,222.3362,222.4899,269308.0
2020-09-02 14:50:00,231.67,231.79,231.11,231.37,512708.0,222.4803,222.5955,221.9425,222.1922,512708.0
2020-09-02 15:00:00,231.37,232.05,231.36,231.92,413173.0,222.1922,222.8452,222.1826,222.7203,413173.0
2020-09-02 15:10:00,231.92,232.8,231.85,232.78,522713.0,222.7203,223.5654,222.6531,223.5462,522713.0
2020-09-02 15:20:00,232.79,232.86,232.2,232.34,392447.0,223.5558,223.6231,222.9892,223.1237,392447.0
2020-09-02 15:30:00,232.34,232.46,231.93,232.06,443308.0,223.1237,223.2389,222.73,222.8548,443308.0
2020-09-02 15:40:00,232.06,232.43,231.87,232.42,637788.0,222.8548,223.2101,222.6723,223.2005,637788.0
2020-09-02 15:50:00,232.43,232.5,231.34,231.46,1533521.0,223.2101,223.2773,222.1634,222.2786,1533521.0
2020-09-03 09:30:00,229.27,229.31,226.49,227.2,1886982.0,220.1755,220.2139,217.5057,218.1876,1886982.0
2020-09-03 09:40:00,227.2,227.5,226.0,227.33,988664.0,218.1876,218.4757,217.0352,218.3124,988664.0
2020-09-03 09:50:00,227.3,227.36,226.04,226.63,854468.0,218.2836,218.3412,217.0736,217.6402,854468.0
2020-09-03 10:00:00,226.59,226.8,225.29,225.53,864537.0,217.6018,217.8034,216.3533,216.5838,864537.0
2020-09-03 10:10:00,225.53,226.05,224.32,224.84,800931.0,216.5838,217.0832,215.4218,215.9212,800931.0
2020-09-03 10:20:00,224.89,225.14,223.23,224.37,1135164.0,215.9692,216.2093,214.3751,215.4698,1135164.0
2020-09-03 10:30:00,224.41,224.57,222.37,222.82,964892.0,215.5082,215.6619,213.5492,213.9813,964892.0
2020-09-03 10:40:00,222.86,223.4,221.86,221.99,909463.0,214.0197,214.5383,213.0594,213.1842,909463.0
2020-09-03 10:50:00,222.04,223.35,222.01,223.02,871350.0,213.2323,214.4903,213.2035,214.1734,871350.0
2020-09-03 11:00:00,222.99,223.12,219.33,220.37,1196256.0,214.1446,214.2694,210.6298,211.6285,1196256.0
2020-09-03 11:10:00,220.33,221.49,218.5,219.05,1423864.0,211.5901,212.7041,209.8327,210.3609,1423864.0
2020-09-03 11:20:00,219.03,220.07,218.35,219.7,1443423.0,210.3417,211.3404,209.6886,210.9851,1443423.0
2020-09-03 11:30:00,219.74,220.48,218.94,220.47,732716.0,211.0235,211.7341,210.2552,211.7245,732716.0
2020-09-03 11:40:00,220.47,221.65,220.37,221.25,845599.0,211.7245,212.8577,211.6285,212.4736,845599.0
2020-09-03 11:50:00,221.25,221.54,219.78,220.12,617548.0,212.4736,212.7521,211.0619,211.3884,617548.0
2020-09-03 12:00:00,220.1,220.44,219.21,220.22,649354.0,211.3692,211.6957,210.5145,211.4845,649354.0
2020-09-03 12:10:00,220.26,220.8,219.82,220.24,524458.0,211.5229,212.0414,211.1003,211.5037,524458.0
2020-09-03 12:20:00,220.21,220.24,219.06,219.26,532656.0,211.4749,211.5037,210.3705,210.5625,532656.0
2020-09-03 12:30:00,219.25,219.75,218.28,219.42,649428.0,210.5529,211.0331,209.6214,210.7162,649428.0
2020-09-03 12:40:00,219.41,219.8,218.18,218.21,513930.0,210.7066,211.0811,209.5254,209.5542,513930.0
2020-09-03 12:50:00,218.18,219.05,218.02,218.24,525831.0,209.5254,210.3609,209.3717,209.583,525831.0
2020-09-03 13:00:00,218.22,218.43,217.05,218.11,748773.0,209.5638,209.7655,208.4402,209.4582,748773.0
2020-09-03 13:10:00,218.11,219.42,217.87,218.6,708343.0,209.4582,210.7162,209.2277,209.9287,708343.0
2020-09-03 13:20:00,218.6,219.71,218.2,219.53,497373.0,209.9287,210.9947,209.5446,210.8218,497373.0
2020-09-03 13:30:00,219.51,219.51,217.71,217.76,630183.0,210.8026,210.8026,209.074,209.122,630183.0
2020-09-03 13:40:00,217.76,218.55,217.29,217.45,666196.0,209.122,209.8807,208.6707,208.8243,666196.0
2020-09-03 13:50:00,217.45,218.47,217.43,217.94,578360.0,208.8243,209.8039,208.8051,209.2949,578360.0
2020-09-03 14:00:00,217.94,218.44,217.55,218.36,452727.0,209.2949,209.7751,208.9204,209.6982,452727.0
2020-09-03 14:10:00,218.3,218.84,217.38,218.06,605406.0,209.6406,210.1592,208.7571,209.4101,605406.0
2020-09-03 14:20:00,218.04,218.36,217.57,218.14,497028.0,209.3909,209.6982,208.9396,209.487,497028.0
2020-09-03 14:30:00,218.11,218.92,217.97,218.46,695676.0,209.4582,210.236,209.3237,209.7943,695676.0
2020-09-03 14:40:00,218.46,218.7,217.37,217.5,681183.0,209.7943,210.0247,208.7475,208.8724,681183.0
2020-09-03 14:50:00,217.52,217.81,216.33,216.33,806921.0,208.8916,209.1701,207.7488,207.7488,806921.0
2020-09-03 15:00:00,216.36,216.84,215.57,215.78,931445.0,207.7776,208.2385,207.0189,207.2206,931445.0
2020-09-03 15:10:00,215.78,216.76,215.28,216.53,1039375.0,207.2206,208.1617,206.7404,207.9408,1039375.0
2020-09-03 15:20:00,216.52,216.54,214.98,215.21,1537440.0,207.9312,207.9504,206.4523,206.6732,1537440.0
2020-09-03 15:30:00,215.21,216.61,215.08,216.26,1483199.0,206.6732,208.0177,206.5483,207.6815,1483199.0
2020-09-03 15:40:00,216.25,217.46,215.83,215.93,1576332.0,207.6719,208.8339,207.2686,207.3646,1576332.0
2020-09-03 15:50:00,215.93,218.4,215.5,217.3,3866870.0,207.3646,209.7366,206.9517,208.6803,3866870.0
2020-09-04 09:30:00,215.55,218.3,215.0,216.62,2285903.0,206.9997,209.6406,206.4715,208.0273,2285903.0
2020-09-04 09:40:00,216.58,217.08,213.09,214.07,1602378.0,207.9888,208.469,204.6373,205.5784,1602378.0
2020-09-04 09:50:00,214.09,214.96,211.1,213.35,1827674.0,205.5976,206.4331,202.7262,204.887,1827674.0
2020-09-04 10:00:00,213.42,214.47,213.0,213.76,1164866.0,204.9542,205.9625,204.5509,205.2807,1164866.0
2020-09-04 10:10:00,213.79,213.85,210.28,210.37,1367396.0,205.3095,205.3671,201.9387,202.0252,1367396.0
2020-09-04 10:20:00,210.33,211.8,207.0,208.42,2102413.0,201.9868,203.3985,198.7889,200.1525,2102413.0
2020-09-04 10:30:00,208.43,209.74,207.21,208.34,1597090.0,200.1621,201.4202,198.9905,200.0757,1597090.0
2020-09-04 10:40:00,208.39,208.49,205.19,207.2,1796531.0,200.1237,200.2198,197.0507,198.9809,1796531.0
2020-09-04 10:50:00,207.28,210.69,206.06,208.24,1274874.0,199.0578,202.3325,197.8861,199.9797,1274874.0
2020-09-04 11:00:00,208.26,208.86,206.95,207.74,947319.0,199.9989,200.5751,198.7408,199.4995,947319.0
2020-09-04 11:10:00,207.7,209.14,207.44,208.86,1092583.0,199.4611,200.844,199.2114,200.5751,1092583.0
2020-09-04 11:20:00,208.85,209.13,207.0,208.16,940080.0,200.5655,200.8344,198.7889,199.9028,940080.0
2020-09-04 11:30:00,208.13,210.67,208.02,210.15,938042.0,199.874,202.3133,199.7684,201.8139,938042.0
2020-09-04 11:40:00,210.18,210.22,208.96,210.05,720730.0,201.8427,201.8811,200.6711,201.7179,720730.0
2020-09-04 11:50:00,210.1,211.66,209.87,211.66,719449.0,201.7659,203.264,201.545,203.264,719449.0
2020-09-04 12:00:00,211.64,212.01,210.47,210.54,736817.0,203.2448,203.6001,202.1212,202.1884,736817.0
2020-09-04 12:10:00,210.58,211.41,209.9,210.19,672789.0,202.2268,203.0239,201.5738,201.8523,672789.0
2020-09-04 12:20:00,210.17,211.46,210.03,211.41,505056.0,201.8331,203.0719,201.6987,203.0239,505056.0
2020-09-04 12:30:00,211.41,212.73,211.02,212.07,842573.0,203.0239,204.2916,202.6494,203.6577,842573.0
2020-09-04 12:40:00,212.06,212.4,211.15,211.28,765506.0,203.6481,203.9747,202.7742,202.8991,765506.0
2020-09-04 12:50:00,211.34,211.5,210.61,211.16,505773.0,202.9567,203.1104,202.2557,202.7838,505773.0
2020-09-04 13:00:00,211.16,211.16,209.81,210.35,414411.0,202.7838,202.7838,201.4874,202.006,414411.0
2020-09-04 13:10:00,210.32,210.59,208.94,208.96,494199.0,201.9772,202.2365,200.6519,200.6711,494199.0
2020-09-04 13:20:00,209.01,209.98,209.01,209.59,348724.0,200.7191,201.6506,200.7191,201.2761,348724.0
2020-09-04 13:30:00,209.55,210.98,209.1,210.7,433944.0,201.2377,202.611,200.8056,202.3421,433944.0
2020-09-04 13:40:00,210.71,211.47,210.55,211.25,390870.0,202.3517,203.0815,202.198,202.8703,390870.0
2020-09-04 13:50:00,211.22,211.65,210.22,211.22,381723.0,202.8415,203.2544,201.8811,202.8415,381723.0
2020-09-04 14:00:00,211.24,211.5,210.4,210.88,402440.0,202.8607,203.1104,202.054,202.5149,402440.0
2020-09-04 14:10:00,210.82,211.1,210.14,210.82,281215.0,202.4573,202.7262,201.8043,202.4573,281215.0
2020-09-04 14:20:00,210.79,211.93,210.49,211.66,425178.0,202.4285,203.5233,202.1404,203.264,425178.0
2020-09-04 14:30:00,211.63,213.18,211.32,213.05,610911.0,203.2352,204.7237,202.9375,204.5989,610911.0
2020-09-04 14:40:00,213.08,214.72,212.96,213.77,791515.0,204.6277,206.2026,204.5124,205.2903,791515.0
2020-09-04 14:50:00,213.83,216.02,213.55,216.0,1196527.0,205.3479,207.4511,205.079,207.4319,1196527.0
2020-09-04 15:00:00,215.97,217.97,214.68,217.61,1910322.0,207.403,209.3237,206.1642,208.978,1910322.0
2020-09-04 15:10:00,217.57,217.63,215.19,216.41,1384170.0,208.9396,208.9972,206.654,207.8256,1384170.0
2020-09-04 15:20:00,216.41,218.36,216.09,217.76,1116449.0,207.8256,209.6982,207.5183,209.122,1116449.0
2020-09-04 15:30:00,217.75,217.76,215.19,215.68,988094.0,209.1124,209.122,206.654,207.1245,988094.0
2020-09-04 15:40:00,215.76,216.18,214.86,214.93,1002757.0,207.2014,207.6047,206.3371,206.4043,1002757.0
2020-09-04 15:50:00,214.88,215.6,214.0,214.14,1992701.0,206.3563,207.0477,205.5112,205.6456,1992701.0
2020-09-08 09:30:00,206.5,208.8,205.5,207.17,3726105.0,198.3087,200.5175,197.3484,198.9521,3726105.0
2020-09-08 09:40:00,207.14,207.5,205.03,206.25,1864150.0,198.9233,199.269,196.897,198.0686,1864150.0
2020-09-08 09:50:00,206.23,208.4,205.88,207.95,1153037.0,198.0494,200.1333,197.7133,199.7012,1153037.0
2020-09-08 10:00:00,208.0,209.0,207.04,208.7,1070969.0,199.7492,200.7095,198.8273,200.4214,1070969.0
2020-09-08 10:10:00,208.75,209.31,208.09,208.91,1057646.0,200.4694,201.0072,199.8356,200.6231,1057646.0
2020-09-08 10:20:00,208.94,209.44,208.25,209.04,801561.0,200.6519,201.1321,199.9893,200.7479,801561.0
2020-09-08 10:30:00,209.04,210.03,208.16,208.95,959132.0,200.7479,201.6987,199.9028,200.6615,959132.0
2020-09-08 10:40:00,208.99,209.05,207.62,208.01,838460.0,200.6999,200.7575,199.3843,199.7588,838460.0
2020-09-08 10:50:00,208.05,208.79,207.61,207.61,671414.0,199.7972,200.5079,199.3747,199.3747,671414.0
2020-09-08 11:00:00,207.69,208.42,206.92,207.67,705858.0,199.4515,200.1525,198.712,199.4323,705858.0
2020-09-08 11:10:00,207.7,208.22,207.28,207.67,596208.0,199.4611,199.9605,199.0578,199.4323,596208.0
2020-09-08 11:20:00,207.72,207.8,206.27,206.81,803922.0,199.4803,199.5571,198.0878,198.6064,803922.0
2020-09-08 11:30:00,206.79,207.06,205.89,206.0,912979.0,198.5872,198.8465,197.7229,197.8285,912979.0
2020-09-08 11:40:00,205.97,206.47,205.35,206.34,769750.0,197.7997,198.2799,197.2043,198.155,769750.0
2020-09-08 11:50:00,206.34,206.54,205.32,206.34,596494.0,198.155,198.3471,197.1755,198.155,596494.0
2020-09-08 12:00:00,206.36,206.77,206.02,206.59,517245.0,198.1742,198.568,197.8477,198.3951,517245.0
2020-09-08 12:10:00,206.58,206.94,205.55,205.82,615211.0,198.3855,198.7312,197.3964,197.6557,615211.0
2020-09-08 12:20:00,205.82,206.47,205.61,205.78,561962.0,197.6557,198.2799,197.454,197.6173,561962.0
2020-09-08 12:30:00,205.74,206.27,205.53,205.85,411394.0,197.5788,198.0878,197.3772,197.6845,411394.0
2020-09-08 12:40:00,205.85,206.72,205.45,206.34,464483.0,197.6845,198.52,197.3003,198.155,464483.0
2020-09-08 12:50:00,206.3,207.17,206.06,206.61,426828.0,198.1166,198.9521,197.8861,198.4143,426828.0
2020-09-08 13:00:00,206.58,206.79,205.81,205.86,471281.0,198.3855,198.5872,197.6461,197.6941,471281.0
2020-09-08 13:10:00,205.84,206.87,205.73,206.83,448562.0,197.6749,198.664,197.5692,198.6256,448562.0
2020-09-08 13:20:00,206.83,207.04,206.39,206.52,400547.0,198.6256,198.8273,198.2031,198.3279,400547.0
2020-09-08 13:30:00,206.5,207.14,206.22,206.97,377732.0,198.3087,198.9233,198.0398,198.76,377732.0
2020-09-08 13:40:00,206.97,207.27,206.82,207.11,370806.0,198.76,199.0481,198.616,198.8945,370806.0
2020-09-08 13:50:00,207.08,207.29,206.55,206.73,414155.0,198.8657,199.0674,198.3567,198.5296,414155.0
2020-09-08 14:00:00,206.74,207.13,206.11,206.25,429466.0,198.5392,198.9137,197.9342,198.0686,429466.0
2020-09-08 14:10:00,206.25,206.39,205.37,205.65,480707.0,198.0686,198.2031,197.2235,197.4924,480707.0
2020-09-08 14:20:00,205.65,205.78,205.24,205.41,511967.0,197.4924,197.6173,197.0987,197.2619,511967.0
2020-09-08 14:30:00,205.43,205.76,205.1,205.34,638582.0,197.2811,197.598,196.9642,197.1947,638582.0
2020-09-08 14:40:00,205.34,205.37,203.77,204.01,1106370.0,197.1947,197.2235,195.687,195.9175,1106370.0
2020-09-08 14:50:00,204.02,204.65,203.33,204.24,979921.0,195.9271,196.5321,195.2644,196.1383,979921.0
2020-09-08 15:00:00,204.27,204.27,203.2,204.01,752348.0,196.1671,196.1671,195.1396,195.9175,752348.0
2020-09-08 15:10:00,204.02,204.82,203.8,204.35,829202.0,195.9271,196.6953,195.7158,196.244,829202.0
2020-09-08 15:20:00,204.31,205.1,204.15,204.97,745982.0,196.2056,196.9642,196.0519,196.8394,745982.0
2020-09-08 15:30:00,204.97,205.31,204.06,204.3,805214.0,196.8394,197.1659,195.9655,196.196,805214.0
2020-09-08 15:40:00,204.3,204.51,202.77,203.68,1446405.0,196.196,196.3976,194.7267,195.6006,1446405.0
2020-09-08 15:50:00,203.64,203.74,202.2,202.65,3420355.0,195.5621,195.6582,194.1793,194.6114,3420355.0
2020-09-09 09:30:00,207.6,208.95,206.7,206.86,3207659.0,199.3651,200.6615,198.5008,198.6544,3207659.0
2020-09-09 09:40:00,206.84,208.42,206.73,207.4,1162377.0,198.6352,200.1525,198.5296,199.173,1162377.0
2020-09-09 09:50:00,207.42,209.89,206.84,209.86,1666841.0,199.1922,201.5642,198.6352,201.5354,1666841.0
2020-09-09 10:00:00,209.89,210.78,209.41,210.08,1472021.0,201.5642,202.4189,201.1033,201.7467,1472021.0
2020-09-09 10:10:00,210.08,210.78,209.45,210.24,1139598.0,201.7467,202.4189,201.1417,201.9003,1139598.0
2020-09-09 10:20:00,210.25,211.57,209.99,211.07,1130826.0,201.9099,203.1776,201.6603,202.6974,1130826.0
2020-09-09 10:30:00,211.06,211.8,210.89,211.65,719107.0,202.6878,203.3985,202.5246,203.2544,719107.0
2020-09-09 10:40:00,211.66,212.06,210.92,211.35,700393.0,203.264,203.6481,202.5534,202.9663,700393.0
2020-09-09 10:50:00,211.35,211.78,211.02,211.11,513567.0,202.9663,203.3792,202.6494,202.7358,513567.0
2020-09-09 11:00:00,211.14,211.78,210.18,210.29,545039.0,202.7646,203.3792,201.8427,201.9484,545039.0
2020-09-09 11:10:00,210.31,210.9,209.83,210.43,623218.0,201.9676,202.5342,201.5066,202.0828,623218.0
2020-09-09 11:20:00,210.44,210.76,210.19,210.35,423291.0,202.0924,202.3997,201.8523,202.006,423291.0
2020-09-09 11:30:00,210.36,211.36,210.04,211.05,606138.0,202.0156,202.9759,201.7083,202.6782,606138.0
2020-09-09 11:40:00,211.04,211.64,210.81,211.64,420141.0,202.6686,203.2448,202.4477,203.2448,420141.0
2020-09-09 11:50:00,211.65,211.86,211.45,211.85,603151.0,203.2544,203.4561,203.0623,203.4465,603151.0
2020-09-09 12:00:00,211.87,212.27,211.8,212.13,500685.0,203.4657,203.8498,203.3985,203.7154,500685.0
2020-09-09 12:10:00,212.15,212.36,211.95,212.32,370836.0,203.7346,203.9362,203.5425,203.8978,370836.0
2020-09-09 12:20:00,212.3,212.49,212.07,212.27,415984.0,203.8786,204.0611,203.6577,203.8498,415984.0
2020-09-09 12:30:00,212.28,212.68,212.26,212.58,332385.0,203.8594,204.2435,203.8402,204.1475,332385.0
2020-09-09 12:40:00,212.59,213.44,212.57,213.26,517042.0,204.1571,204.9734,204.1379,204.8005,517042.0
2020-09-09 12:50:00,213.27,213.49,212.97,213.34,594229.0,204.8101,205.0214,204.522,204.8774,594229.0
2020-09-09 13:00:00,213.38,213.6,213.24,213.41,367997.0,204.9158,205.1271,204.7813,204.9446,367997.0
2020-09-09 13:10:00,213.41,213.93,212.81,212.87,678117.0,204.9446,205.444,204.3684,204.426,678117.0
2020-09-09 13:20:00,212.86,213.6,212.86,213.2,438331.0,204.4164,205.1271,204.4164,204.7429,438331.0
2020-09-09 13:30:00,213.22,213.42,212.67,212.73,459439.0,204.7621,204.9542,204.2339,204.2916,459439.0
2020-09-09 13:40:00,212.75,212.94,212.2,212.88,460426.0,204.3108,204.4932,203.7826,204.4356,460426.0
2020-09-09 13:50:00,212.89,213.19,212.33,212.49,413221.0,204.4452,204.7333,203.9074,204.0611,413221.0
2020-09-09 14:00:00,212.51,212.66,212.0,212.43,407847.0,204.0803,204.2243,203.5905,204.0035,407847.0
2020-09-09 14:10:00,212.46,213.2,212.39,213.09,402741.0,204.0323,204.7429,203.9651,204.6373,402741.0
2020-09-09 14:20:00,213.07,213.12,212.42,212.6,292895.0,204.6181,204.6661,203.9939,204.1667,292895.0
2020-09-09 14:30:00,212.61,213.47,212.61,213.4,369532.0,204.1763,205.0022,204.1763,204.935,369532.0
2020-09-09 14:40:00,213.4,213.64,213.05,213.08,381516.0,204.935,205.1655,204.5989,204.6277,381516.0
2020-09-09 14:50:00,213.12,213.56,212.93,213.25,344324.0,204.6661,205.0886,204.4836,204.7909,344324.0
2020-09-09 15:00:00,213.25,213.95,213.25,213.9,465409.0,204.7909,205.4632,204.7909,205.4152,465409.0
2020-09-09 15:10:00,213.92,214.01,213.38,213.81,507032.0,205.4344,205.5208,204.9158,205.3287,507032.0
2020-09-09 15:20:00,213.83,214.69,213.75,214.65,727930.0,205.3479,206.1738,205.2711,206.1354,727930.0
2020-09-09 15:30:00,214.64,214.84,212.2,212.21,959990.0,206.1258,206.3179,203.7826,203.7922,959990.0
2020-09-09 15:40:00,212.21,213.29,210.91,211.87,2748290.0,203.7922,204.8293,202.5438,203.4657,2748290.0
2020-09-09 15:50:00,211.93,213.25,211.05,211.18,2539395.0,203.5233,204.7909,202.6782,202.803,2539395.0
2020-09-10 09:30:00,213.4,214.74,212.7,213.3,2021405.0,204.935,206.2218,204.2628,204.839,2021405.0
2020-09-10 09:40:00,213.3,213.41,211.71,211.72,1060358.0,204.839,204.9446,203.312,203.3216,1060358.0
2020-09-10 09:50:00,211.73,212.44,210.77,212.13,956508.0,203.3312,204.0131,202.4093,203.7154,956508.0
2020-09-10 10:00:00,212.14,213.18,211.99,213.08,686085.0,203.725,204.7237,203.5809,204.6277,686085.0
2020-09-10 10:10:00,213.07,213.2,212.28,212.85,590139.0,204.6181,204.7429,203.8594,204.4068,590139.0
2020-09-10 10:20:00,212.89,212.96,212.07,212.09,430256.0,204.4452,204.5124,203.6577,203.677,430256.0
2020-09-10 10:30:00,212.06,212.86,212.05,212.4,366341.0,203.6481,204.4164,203.6385,203.9747,366341.0
2020-09-10 10:40:00,212.4,212.62,210.69,210.83,693849.0,203.9747,204.1859,202.3325,202.4669,693849.0
2020-09-10 10:50:00,210.83,211.57,209.2,209.74,898217.0,202.4669,203.1776,200.9016,201.4202,898217.0
2020-09-10 11:00:00,209.74,210.82,209.02,210.63,705523.0,201.4202,202.4573,200.7287,202.2749,705523.0
2020-09-10 11:10:00,210.6,211.15,209.82,210.57,381657.0,202.2461,202.7742,201.497,202.2172,381657.0
2020-09-10 11:20:00,210.56,211.34,210.47,211.21,385102.0,202.2076,202.9567,202.1212,202.8319,385102.0
2020-09-10 11:30:00,211.15,211.23,210.5,211.02,321100.0,202.7742,202.8511,202.15,202.6494,321100.0
2020-09-10 11:40:00,211.0,211.67,210.56,211.63,354331.0,202.6302,203.2736,202.2076,203.2352,354331.0
2020-09-10 11:50:00,211.59,211.6,209.81,210.22,622470.0,203.1968,203.2064,201.4874,201.8811,622470.0
2020-09-10 12:00:00,210.22,210.78,209.78,210.41,382278.0,201.8811,202.4189,201.4586,202.0636,382278.0
2020-09-10 12:10:00,210.38,210.71,209.41,210.02,287852.0,202.0348,202.3517,201.1033,201.6891,287852.0
2020-09-10 12:20:00,210.07,210.11,209.12,209.57,403661.0,201.7371,201.7755,200.8248,201.2569,403661.0
2020-09-10 12:30:00,209.58,209.81,207.85,207.99,636717.0,201.2665,201.4874,199.6051,199.7396,636717.0
2020-09-10 12:40:00,207.98,208.85,207.95,208.65,378927.0,199.73,200.5655,199.7012,200.3734,378927.0
2020-09-10 12:50:00,208.61,209.4,208.52,209.21,272796.0,200.335,201.0937,200.2486,200.9112,272796.0
2020-09-10 13:00:00,209.22,209.7,208.92,209.7,264681.0,200.9208,201.3818,200.6327,201.3818,264681.0
2020-09-10 13:10:00,209.68,209.9,209.26,209.87,229685.0,201.3625,201.5738,200.9592,201.545,229685.0
2020-09-10 13:20:00,209.83,209.89,208.63,208.91,270502.0,201.5066,201.5642,200.3542,200.6231,270502.0
2020-09-10 13:30:00,208.9,209.43,208.6,208.67,223037.0,200.6135,201.1225,200.3254,200.3926,223037.0
2020-09-10 13:40:00,208.63,208.89,208.33,208.63,284674.0,200.3542,200.6039,200.0661,200.3542,284674.0
2020-09-10 13:50:00,208.65,208.81,208.0,208.21,332301.0,200.3734,200.5271,199.7492,199.9509,332301.0
2020-09-10 14:00:00,208.19,208.69,207.98,208.18,342768.0,199.9317,200.4118,199.73,199.9221,342768.0
2020-09-10 14:10:00,208.18,208.39,206.92,207.09,597326.0,199.9221,200.1237,198.712,198.8753,597326.0
2020-09-10 14:20:00,207.06,207.54,204.95,205.23,1025725.0,198.8465,199.3074,196.8202,197.0891,1025725.0
2020-09-10 14:30:00,205.17,206.56,205.08,206.47,787451.0,197.0314,198.3663,196.945,198.2799,787451.0
2020-09-10 14:40:00,206.43,206.56,205.12,206.32,617113.0,198.2415,198.3663,196.9834,198.1358,617113.0
2020-09-10 14:50:00,206.36,206.82,205.71,206.65,458995.0,198.1742,198.616,197.55,198.4527,458995.0
2020-09-10 15:00:00,206.66,206.7,205.0,205.05,602108.0,198.4623,198.5008,196.8682,196.9162,602108.0
2020-09-10 15:10:00,205.03,205.5,204.19,204.19,885273.0,196.897,197.3484,196.0903,196.0903,885273.0
2020-09-10 15:20:00,204.18,205.47,204.11,205.38,751978.0,196.0807,197.3195,196.0135,197.2331,751978.0
2020-09-10 15:30:00,205.34,206.09,204.9,205.68,658098.0,197.1947,197.915,196.7722,197.5212,658098.0
2020-09-10 15:40:00,205.65,206.78,205.12,205.36,783367.0,197.4924,198.5776,196.9834,197.2139,783367.0
2020-09-10 15:50:00,205.31,206.35,204.97,205.38,1788296.0,197.1659,198.1646,196.8394,197.2331,1788296.0
2020-09-11 09:30:00,207.4,208.63,205.67,206.19,1291847.0,199.173,200.3542,197.5116,198.011,1291847.0
2020-09-11 09:40:00,206.23,207.5,205.78,207.45,682668.0,198.0494,199.269,197.6173,199.221,682668.0
2020-09-11 09:50:00,207.42,207.46,205.28,205.59,670064.0,199.1922,199.2306,197.1371,197.4348,670064.0
2020-09-11 10:00:00,205.57,206.04,205.11,205.35,765287.0,197.4156,197.8669,196.9738,197.2043,765287.0
2020-09-11 10:10:00,205.36,206.7,204.77,206.59,691137.0,197.2139,198.5008,196.6473,198.3951,691137.0
2020-09-11 10:20:00,206.61,207.18,206.4,206.83,510989.0,198.4143,198.9617,198.2127,198.6256,510989.0
2020-09-11 10:30:00,206.83,207.18,206.12,206.71,445087.0,198.6256,198.9617,197.9438,198.5104,445087.0
2020-09-11 10:40:00,206.63,208.16,206.62,208.05,577607.0,198.4335,199.9028,198.4239,199.7972,577607.0
2020-09-11 10:50:00,208.04,208.23,207.43,207.51,463628.0,199.7876,199.9701,199.2018,199.2786,463628.0
2020-09-11 11:00:00,207.51,208.54,207.47,208.52,343375.0,199.2786,200.2678,199.2402,200.2486,343375.0
2020-09-11 11:10:00,208.47,208.51,207.37,207.81,343644.0,200.2005,200.239,199.1442,199.5667,343644.0
2020-09-11 11:20:00,207.81,207.84,205.92,206.42,526566.0,199.5667,199.5955,197.7517,198.2319,526566.0
2020-09-11 11:30:00,206.37,206.39,205.34,206.02,477386.0,198.1838,198.2031,197.1947,197.8477,477386.0
2020-09-11 11:40:00,206.01,206.18,205.44,205.81,335491.0,197.8381,198.0014,197.2907,197.6461,335491.0
2020-09-11 11:50:00,205.84,206.06,205.03,205.11,338460.0,197.6749,197.8861,196.897,196.9738,338460.0
2020-09-11 12:00:00,205.06,205.73,204.87,205.44,456022.0,196.9258,197.5692,196.7433,197.2907,456022.0
2020-09-11 12:10:00,205.42,205.46,204.75,205.22,380532.0,197.2715,197.3099,196.6281,197.0795,380532.0
2020-09-11 12:20:00,205.21,205.69,204.96,205.04,345185.0,197.0699,197.5308,196.8298,196.9066,345185.0
2020-09-11 12:30:00,205.0,205.0,203.36,203.55,674804.0,196.8682,196.8682,195.2932,195.4757,674804.0
2020-09-11 12:40:00,203.58,203.93,202.99,203.91,573337.0,195.5045,195.8406,194.9379,195.8214,573337.0
2020-09-11 12:50:00,203.9,204.22,202.93,202.97,475104.0,195.8118,196.1191,194.8803,194.9187,475104.0
2020-09-11 13:00:00,202.95,203.38,202.25,202.64,555910.0,194.8995,195.3125,194.2273,194.6018,555910.0
2020-09-11 13:10:00,202.62,202.65,201.78,202.28,875868.0,194.5826,194.6114,193.7759,194.2561,875868.0
2020-09-11 13:20:00,202.3,202.62,201.81,201.94,636997.0,194.2753,194.5826,193.8047,193.9296,636997.0
2020-09-11 13:30:00,201.93,202.28,201.24,202.03,647797.0,193.92,194.2561,193.2573,194.016,647797.0
2020-09-11 13:40:00,202.02,202.73,201.87,202.52,400508.0,194.0064,194.6882,193.8624,194.4866,400508.0
2020-09-11 13:50:00,202.46,202.89,201.47,201.5,438006.0,194.4289,194.8419,193.4782,193.507,438006.0
2020-09-11 14:00:00,201.54,202.88,201.35,202.81,569866.0,193.5454,194.8323,193.363,194.7651,569866.0
2020-09-11 14:10:00,202.8,203.34,202.58,202.64,403809.0,194.7555,195.274,194.5442,194.6018,403809.0
2020-09-11 14:20:00,202.64,203.03,202.33,202.39,333808.0,194.6018,194.9763,194.3041,194.3617,333808.0
2020-09-11 14:30:00,202.39,203.88,202.36,203.83,400772.0,194.3617,195.7926,194.3329,195.7446,400772.0
2020-09-11 14:40:00,203.85,204.15,203.41,203.5,547182.0,195.7638,196.0519,195.3413,195.4277,547182.0
2020-09-11 14:50:00,203.51,204.06,203.28,203.28,341246.0,195.4373,195.9655,195.2164,195.2164,341246.0
2020-09-11 15:00:00,203.28,203.68,202.12,202.33,488176.0,195.2164,195.6006,194.1024,194.3041,488176.0
2020-09-11 15:10:00,202.3,203.48,202.05,203.38,366479.0,194.2753,195.4085,194.0352,195.3125,366479.0
2020-09-11 15:20:00,203.43,204.67,203.25,204.33,546075.0,195.3605,196.5513,195.1876,196.2248,546075.0
2020-09-11 15:30:00,204.36,205.13,203.8,204.02,683581.0,196.2536,196.993,195.7158,195.9271,683581.0
2020-09-11 15:40:00,204.04,204.33,203.5,203.96,551732.0,195.9463,196.2248,195.4277,195.8694,551732.0
2020-09-11 15:50:00,203.94,204.67,203.61,204.04,1482436.0,195.8502,196.5513,195.5333,195.9463,1482436.0
2020-09-14 09:30:00,204.27,206.48,204.03,205.88,2038082.0,196.1671,198.2895,195.9367,197.7133,2038082.0
2020-09-14 09:40:00,205.9,207.77,205.72,207.64,1055078.0,197.7325,199.5283,197.5596,199.4035,1055078.0
2020-09-14 09:50:00,207.68,207.84,206.95,207.28,663555.0,199.4419,199.5955,198.7408,199.0578,663555.0
2020-09-14 10:00:00,207.31,207.65,206.87,207.4,562074.0,199.0866,199.4131,198.664,199.173,562074.0
2020-09-14 10:10:00,207.41,208.55,207.23,208.5,796410.0,199.1826,200.2774,199.0097,200.2294,796410.0
2020-09-14 10:20:00,208.52,209.09,208.35,208.87,805223.0,200.2486,200.796,200.0853,200.5847,805223.0
2020-09-14 10:30:00,208.86,208.91,208.12,208.56,561360.0,200.5751,200.6231,199.8644,200.287,561360.0
2020-09-14 10:40:00,208.55,209.2,208.39,208.41,488760.0,200.2774,200.9016,200.1237,200.1429,488760.0
2020-09-14 10:50:00,208.42,208.67,208.01,208.59,412196.0,200.1525,200.3926,199.7588,200.3158,412196.0
2020-09-14 11:00:00,208.54,208.85,208.32,208.49,379888.0,200.2678,200.5655,200.0565,200.2198,379888.0
2020-09-14 11:10:00,208.47,208.48,207.66,207.77,342356.0,200.2005,200.2101,199.4227,199.5283,342356.0
2020-09-14 11:20:00,207.76,208.25,207.72,208.11,347628.0,199.5187,199.9893,199.4803,199.8548,347628.0
2020-09-14 11:30:00,208.14,208.78,208.14,208.57,348757.0,199.8836,200.4982,199.8836,200.2966,348757.0
2020-09-14 11:40:00,208.6,208.63,207.98,207.99,201713.0,200.3254,200.3542,199.73,199.7396,201713.0
2020-09-14 11:50:00,208.0,208.24,207.92,208.07,223063.0,199.7492,199.9797,199.6724,199.8164,223063.0
2020-09-14 12:00:00,208.06,208.37,207.91,208.24,290012.0,199.8068,200.1045,199.6628,199.9797,290012.0
2020-09-14 12:10:00,208.25,208.28,207.74,207.74,253279.0,199.9893,200.0181,199.4995,199.4995,253279.0
2020-09-14 12:20:00,207.75,207.77,207.08,207.48,318912.0,199.5091,199.5283,198.8657,199.2498,318912.0
2020-09-14 12:30:00,207.49,207.68,206.89,207.1,287935.0,199.2594,199.4419,198.6832,198.8849,287935.0
2020-09-14 12:40:00,207.09,207.4,206.95,207.02,267059.0,198.8753,199.173,198.7408,198.8081,267059.0
2020-09-14 12:50:00,207.03,207.26,206.68,206.94,263434.0,198.8177,199.0385,198.4816,198.7312,263434.0
2020-09-14 13:00:00,206.94,207.28,205.95,206.18,381314.0,198.7312,199.0578,197.7805,198.0014,381314.0
2020-09-14 13:10:00,206.19,206.38,205.58,205.61,331814.0,198.011,198.1935,197.4252,197.454,331814.0
2020-09-14 13:20:00,205.62,206.22,205.44,206.11,365149.0,197.4636,198.0398,197.2907,197.9342,365149.0
2020-09-14 13:30:00,206.1,206.17,205.04,205.79,369940.0,197.9246,197.9918,196.9066,197.6269,369940.0
2020-09-14 13:40:00,205.81,206.31,205.62,206.15,310421.0,197.6461,198.1262,197.4636,197.9726,310421.0
2020-09-14 13:50:00,206.15,206.35,205.83,205.83,259894.0,197.9726,198.1646,197.6653,197.6653,259894.0
2020-09-14 14:00:00,205.82,206.22,205.33,206.16,397691.0,197.6557,198.0398,197.1851,197.9822,397691.0
2020-09-14 14:10:00,206.17,206.21,205.81,206.05,300015.0,197.9918,198.0302,197.6461,197.8765,300015.0
2020-09-14 14:20:00,206.05,206.39,205.52,205.65,372997.0,197.8765,198.2031,197.3676,197.4924,372997.0
2020-09-14 14:30:00,205.66,205.92,205.35,205.47,292854.0,197.502,197.7517,197.2043,197.3195,292854.0
2020-09-14 14:40:00,205.48,205.64,204.95,205.27,434596.0,197.3292,197.4828,196.8202,197.1275,434596.0
2020-09-14 14:50:00,205.23,205.9,204.8,205.72,411464.0,197.0891,197.7325,196.6761,197.5596,411464.0
2020-09-14 15:00:00,205.73,205.96,205.4,205.73,328734.0,197.5692,197.7901,197.2523,197.5692,328734.0
2020-09-14 15:10:00,205.7,206.21,205.35,206.15,451451.0,197.5404,198.0302,197.2043,197.9726,451451.0
2020-09-14 15:20:00,206.15,206.18,205.14,205.96,499510.0,197.9726,198.0014,197.0026,197.7901,499510.0
2020-09-14 15:30:00,205.98,206.57,205.72,206.44,477454.0,197.8093,198.3759,197.5596,198.2511,477454.0
2020-09-14 15:40:00,206.41,207.03,206.34,206.99,705650.0,198.2223,198.8177,198.155,198.7793,705650.0
2020-09-14 15:50:00,206.96,206.96,205.15,205.3,1974903.0,198.7504,198.7504,197.0122,197.1563,1974903.0
2020-09-15 09:30:00,208.42,209.78,207.9,209.05,1737058.0,200.1525,201.4586,199.6532,200.7575,1737058.0
2020-09-15 09:40:00,209.05,209.24,207.94,208.34,674104.0,200.7575,200.94,199.6916,200.0757,674104.0
2020-09-15 09:50:00,208.33,209.48,208.32,209.48,629007.0,200.0661,201.1705,200.0565,201.1705,629007.0
2020-09-15 10:00:00,209.4,209.65,208.43,208.49,491772.0,201.0937,201.3337,200.1621,200.2198,491772.0
2020-09-15 10:10:00,208.51,208.88,207.82,207.9,401522.0,200.239,200.5943,199.5763,199.6532,401522.0
2020-09-15 10:20:00,207.89,208.26,207.52,208.08,324657.0,199.6436,199.9989,199.2882,199.826,324657.0
2020-09-15 10:30:00,208.12,208.25,207.57,207.71,206787.0,199.8644,199.9893,199.3362,199.4707,206787.0
2020-09-15 10:40:00,207.7,207.71,206.93,207.41,354912.0,199.4611,199.4707,198.7216,199.1826,354912.0
2020-09-15 10:50:00,207.41,207.94,207.27,207.75,292126.0,199.1826,199.6916,199.0481,199.5091,292126.0
2020-09-15 11:00:00,207.79,207.8,207.46,207.73,240774.0,199.5475,199.5571,199.2306,199.4899,240774.0
2020-09-15 11:10:00,207.74,208.07,207.59,207.94,325141.0,199.4995,199.8164,199.3555,199.6916,325141.0
2020-09-15 11:20:00,207.93,208.3,207.87,208.24,289527.0,199.682,200.0373,199.6243,199.9797,289527.0
2020-09-15 11:30:00,208.23,208.97,208.21,208.97,332777.0,199.9701,200.6807,199.9509,200.6807,332777.0
2020-09-15 11:40:00,208.96,209.22,208.76,208.82,411803.0,200.6711,200.9208,200.479,200.5367,411803.0
2020-09-15 11:50:00,208.81,208.83,208.36,208.64,225443.0,200.5271,200.5463,200.0949,200.3638,225443.0
2020-09-15 12:00:00,208.65,209.16,208.63,208.87,236012.0,200.3734,200.8632,200.3542,200.5847,236012.0
2020-09-15 12:10:00,208.9,209.02,208.74,208.93,158275.0,200.6135,200.7287,200.4598,200.6423,158275.0
2020-09-15 12:20:00,208.92,209.06,208.7,208.93,188386.0,200.6327,200.7671,200.4214,200.6423,188386.0
2020-09-15 12:30:00,208.9,208.97,208.63,208.71,163739.0,200.6135,200.6807,200.3542,200.431,163739.0
2020-09-15 12:40:00,208.71,208.92,208.48,208.49,186902.0,200.431,200.6327,200.2101,200.2198,186902.0
2020-09-15 12:50:00,208.48,208.77,208.39,208.61,147608.0,200.2101,200.4886,200.1237,200.335,147608.0
2020-09-15 13:00:00,208.59,208.97,208.54,208.91,178637.0,200.3158,200.6807,200.2678,200.6231,178637.0
2020-09-15 13:10:00,208.89,209.19,208.87,209.08,183509.0,200.6039,200.892,200.5847,200.7863,183509.0
2020-09-15 13:20:00,209.07,209.15,208.89,208.95,180194.0,200.7767,200.8536,200.6039,200.6615,180194.0
2020-09-15 13:30:00,208.97,209.29,208.89,209.14,198015.0,200.6807,200.988,200.6039,200.844,198015.0
2020-09-15 13:40:00,209.16,209.32,208.93,209.05,158616.0,200.8632,201.0168,200.6423,200.7575,158616.0
2020-09-15 13:50:00,209.05,209.27,208.75,208.89,125598.0,200.7575,200.9688,200.4694,200.6039,125598.0
2020-09-15 14:00:00,208.91,208.98,208.25,208.34,214239.0,200.6231,200.6903,199.9893,200.0757,214239.0
2020-09-15 14:10:00,208.35,208.6,208.35,208.49,150531.0,200.0853,200.3254,200.0853,200.2198,150531.0
2020-09-15 14:20:00,208.48,208.86,208.35,208.72,192697.0,200.2101,200.5751,200.0853,200.4406,192697.0
2020-09-15 14:30:00,208.72,208.72,208.12,208.23,197353.0,200.4406,200.4406,199.8644,199.9701,197353.0
2020-09-15 14:40:00,208.2,208.45,208.11,208.11,204680.0,199.9413,200.1813,199.8548,199.8548,204680.0
2020-09-15 14:50:00,208.13,208.54,208.11,208.39,238757.0,199.874,200.2678,199.8548,200.1237,238757.0
2020-09-15 15:00:00,208.4,208.46,207.37,207.5,354907.0,200.1333,200.1909,199.1442,199.269,354907.0
2020-09-15 15:10:00,207.48,207.79,207.31,207.66,263008.0,199.2498,199.5475,199.0866,199.4227,263008.0
2020-09-15 15:20:00,207.64,208.1,207.47,208.02,305201.0,199.4035,199.8452,199.2402,199.7684,305201.0
2020-09-15 15:30:00,208.01,208.14,207.16,207.45,340775.0,199.7588,199.8836,198.9425,199.221,340775.0
2020-09-15 15:40:00,207.44,207.79,207.24,207.74,392185.0,199.2114,199.5475,199.0193,199.4995,392185.0
2020-09-15 15:50:00,207.72,208.95,207.61,208.85,1214737.0,199.4803,200.6615,199.3747,200.5655,1214737.0
2020-09-16 09:30:00,210.61,210.65,208.18,209.09,1616080.0,202.2557,202.2941,199.9221,200.796,1616080.0
2020-09-16 09:40:00,209.11,209.43,208.04,208.07,553932.0,200.8152,201.1225,199.7876,199.8164,553932.0
2020-09-16 09:50:00,208.06,208.95,207.81,208.74,463557.0,199.8068,200.6615,199.5667,200.4598,463557.0
2020-09-16 10:00:00,208.75,208.9,208.16,208.4,385207.0,200.4694,200.6135,199.9028,200.1333,385207.0
2020-09-16 10:10:00,208.4,208.78,207.6,207.72,473249.0,200.1333,200.4982,199.3651,199.4803,473249.0
2020-09-16 10:20:00,207.75,207.93,207.3,207.83,501993.0,199.5091,199.682,199.077,199.5859,501993.0
2020-09-16 10:30:00,207.83,207.88,207.12,207.43,447276.0,199.5859,199.634,198.9041,199.2018,447276.0
2020-09-16 10:40:00,207.43,207.63,206.78,207.24,411788.0,199.2018,199.3939,198.5776,199.0193,411788.0
2020-09-16 10:50:00,207.23,207.97,207.11,207.69,385930.0,199.0097,199.7204,198.8945,199.4515,385930.0
2020-09-16 11:00:00,207.68,207.97,207.51,207.77,286289.0,199.4419,199.7204,199.2786,199.5283,286289.0
2020-09-16 11:10:00,207.79,208.94,207.73,208.92,410181.0,199.5475,200.6519,199.4899,200.6327,410181.0
2020-09-16 11:20:00,208.92,209.21,208.47,208.56,539642.0,200.6327,200.9112,200.2005,200.287,539642.0
2020-09-16 11:30:00,208.59,208.92,208.53,208.63,252404.0,200.3158,200.6327,200.2582,200.3542,252404.0
2020-09-16 11:40:00,208.62,208.77,208.33,208.51,218827.0,200.3446,200.4886,200.0661,200.239,218827.0
2020-09-16 11:50:00,208.5,208.54,208.22,208.22,174335.0,200.2294,200.2678,199.9605,199.9605,174335.0
2020-09-16 12:00:00,208.23,208.72,208.17,208.7,191464.0,199.9701,200.4406,199.9124,200.4214,191464.0
2020-09-16 12:10:00,208.71,208.79,207.78,207.85,293608.0,200.431,200.5079,199.5379,199.6051,293608.0
2020-09-16 12:20:00,207.86,208.17,207.85,208.05,192416.0,199.6147,199.9124,199.6051,199.7972,192416.0
2020-09-16 12:30:00,208.04,208.11,207.66,207.83,163551.0,199.7876,199.8548,199.4227,199.5859,163551.0
2020-09-16 12:40:00,207.83,207.85,207.42,207.47,186069.0,199.5859,199.6051,199.1922,199.2402,186069.0
2020-09-16 12:50:00,207.48,207.98,207.39,207.79,172859.0,199.2498,199.73,199.1634,199.5475,172859.0
2020-09-16 13:00:00,207.78,208.0,207.49,207.57,184612.0,199.5379,199.7492,199.2594,199.3362,184612.0
2020-09-16 13:10:00,207.55,207.79,207.24,207.61,181141.0,199.317,199.5475,199.0193,199.3747,181141.0
2020-09-16 13:20:00,207.56,207.62,206.87,207.05,237556.0,199.3266,199.3843,198.664,198.8369,237556.0
2020-09-16 13:30:00,207.03,207.11,206.47,206.55,277189.0,198.8177,198.8945,198.2799,198.3567,277189.0
2020-09-16 13:40:00,206.53,206.99,206.5,206.74,308869.0,198.3375,198.7793,198.3087,198.5392,308869.0
2020-09-16 13:50:00,206.72,207.57,206.7,207.42,254906.0,198.52,199.3362,198.5008,199.1922,254906.0
2020-09-16 14:00:00,207.37,208.0,207.16,207.42,323580.0,199.1442,199.7492,198.9425,199.1922,323580.0
2020-09-16 14:10:00,207.43,209.21,207.34,208.44,587223.0,199.2018,200.9112,199.1154,200.1717,587223.0
2020-09-16 14:20:00,208.42,208.61,207.99,208.26,345659.0,200.1525,200.335,199.7396,199.9989,345659.0
2020-09-16 14:30:00,208.28,208.9,207.89,208.81,480420.0,200.0181,200.6135,199.6436,200.5271,480420.0
2020-09-16 14:40:00,208.81,208.95,207.49,207.79,397990.0,200.5271,200.6615,199.2594,199.5475,397990.0
2020-09-16 14:50:00,207.8,207.8,206.89,207.16,409586.0,199.5571,199.5571,198.6832,198.9425,409586.0
2020-09-16 15:00:00,207.13,207.59,206.42,206.53,435806.0,198.9137,199.3555,198.2319,198.3375,435806.0
2020-09-16 15:10:00,206.53,206.77,205.5,206.47,776720.0,198.3375,198.568,197.3484,198.2799,776720.0
2020-09-16 15:20:00,206.47,206.53,205.54,205.85,449049.0,198.2799,198.3375,197.3868,197.6845,449049.0
2020-09-16 15:30:00,205.84,206.02,204.88,205.14,811834.0,197.6749,197.8477,196.753,197.0026,811834.0
2020-09-16 15:40:00,205.12,206.5,204.82,205.84,712711.0,196.9834,198.3087,196.6953,197.6749,712711.0
2020-09-16 15:50:00,205.85,206.41,204.64,204.93,2010041.0,197.6845,198.2223,196.5225,196.801,2010041.0
2020-09-17 09:30:00,200.05,203.16,200.0,202.07,2671991.0,192.1145,195.1012,192.0665,194.0544,2671991.0
2020-09-17 09:40:00,202.08,202.9,201.8,202.45,963852.0,194.064,194.8515,193.7951,194.4193,963852.0
2020-09-17 09:50:00,202.46,203.36,202.31,203.1,752848.0,194.4289,195.2932,194.2849,195.0436,752848.0
2020-09-17 10:00:00,203.11,203.95,202.92,203.75,747715.0,195.0532,195.8598,194.8707,195.6678,747715.0
2020-09-17 10:10:00,203.76,204.17,202.94,203.31,690221.0,195.6774,196.0711,194.8899,195.2452,690221.0
2020-09-17 10:20:00,203.32,203.82,201.87,202.41,598737.0,195.2548,195.735,193.8624,194.3809,598737.0
2020-09-17 10:30:00,202.43,203.07,201.85,203.06,446222.0,194.4001,195.0148,193.8431,195.0051,446222.0
2020-09-17 10:40:00,203.0,204.13,202.87,203.9,466341.0,194.9475,196.0327,194.8227,195.8118,466341.0
2020-09-17 10:50:00,203.91,204.16,203.22,203.31,353927.0,195.8214,196.0615,195.1588,195.2452,353927.0
2020-09-17 11:00:00,203.3,204.12,203.3,203.97,371399.0,195.2356,196.0231,195.2356,195.879,371399.0
2020-09-17 11:10:00,203.98,204.33,203.21,203.29,441187.0,195.8887,196.2248,195.1492,195.226,441187.0
2020-09-17 11:20:00,203.31,203.41,202.74,203.23,477701.0,195.2452,195.3413,194.6978,195.1684,477701.0
2020-09-17 11:30:00,203.2,203.51,202.59,203.17,343166.0,195.1396,195.4373,194.5538,195.1108,343166.0
2020-09-17 11:40:00,203.15,203.35,201.8,201.81,539032.0,195.0916,195.2836,193.7951,193.8047,539032.0
2020-09-17 11:50:00,201.82,201.99,201.29,201.45,481314.0,193.8143,193.9776,193.3054,193.459,481314.0
2020-09-17 12:00:00,201.44,201.92,201.02,201.16,377866.0,193.4494,193.9104,193.0461,193.1805,377866.0
2020-09-17 12:10:00,201.18,201.36,200.08,200.59,873355.0,193.1997,193.3726,192.1434,192.6331,873355.0
2020-09-17 12:20:00,200.63,200.95,200.21,200.82,598660.0,192.6715,192.9788,192.2682,192.854,598660.0
2020-09-17 12:30:00,200.78,201.0,200.25,200.68,521709.0,192.8156,193.0269,192.3066,192.7196,521709.0
2020-09-17 12:40:00,200.68,200.82,199.96,200.24,793369.0,192.7196,192.854,192.0281,192.297,793369.0
2020-09-17 12:50:00,200.25,201.38,200.04,201.36,495785.0,192.3066,193.3918,192.1049,193.3726,495785.0
2020-09-17 13:00:00,201.36,201.82,201.16,201.53,362691.0,193.3726,193.8143,193.1805,193.5358,362691.0
2020-09-17 13:10:00,201.53,201.76,200.88,201.07,477673.0,193.5358,193.7567,192.9116,193.0941,477673.0
2020-09-17 13:20:00,201.07,201.94,200.74,201.89,361533.0,193.0941,193.9296,192.7772,193.8816,361533.0
2020-09-17 13:30:00,201.89,202.55,201.81,202.33,474542.0,193.8816,194.5154,193.8047,194.3041,474542.0
2020-09-17 13:40:00,202.34,202.65,202.07,202.44,311078.0,194.3137,194.6114,194.0544,194.4097,311078.0
2020-09-17 13:50:00,202.41,202.43,201.78,201.97,303349.0,194.3809,194.4001,193.7759,193.9584,303349.0
2020-09-17 14:00:00,202.01,202.38,201.93,202.23,185585.0,193.9968,194.3521,193.92,194.2081,185585.0
2020-09-17 14:10:00,202.24,202.72,202.09,202.49,310686.0,194.2177,194.6786,194.0736,194.4578,310686.0
2020-09-17 14:20:00,202.46,202.52,201.12,201.14,386061.0,194.4289,194.4866,193.1421,193.1613,386061.0
2020-09-17 14:30:00,201.1,201.64,200.96,201.07,472814.0,193.1229,193.6415,192.9884,193.0941,472814.0
2020-09-17 14:40:00,201.08,201.66,200.87,201.49,287506.0,193.1037,193.6607,192.902,193.4974,287506.0
2020-09-17 14:50:00,201.49,201.83,201.14,201.55,250897.0,193.4974,193.8239,193.1613,193.555,250897.0
2020-09-17 15:00:00,201.56,201.78,200.58,200.98,453750.0,193.5646,193.7759,192.6235,193.0077,453750.0
2020-09-17 15:10:00,200.99,202.42,200.98,201.99,536804.0,193.0173,194.3905,193.0077,193.9776,536804.0
2020-09-17 15:20:00,202.0,202.23,200.63,200.85,573137.0,193.9872,194.2081,192.6715,192.8828,573137.0
2020-09-17 15:30:00,200.81,202.22,200.72,202.21,588349.0,192.8444,194.1985,192.758,194.1889,588349.0
2020-09-17 15:40:00,202.22,202.68,201.89,202.5,687979.0,194.1985,194.6402,193.8816,194.4674,687979.0
2020-09-17 15:50:00,202.5,203.18,202.29,202.96,1180285.0,194.4674,195.1204,194.2657,194.9091,1180285.0
2020-09-18 09:30:00,202.8,203.65,201.91,202.32,8772525.0,194.7555,195.5717,193.9008,194.2945,8772525.0
2020-09-18 09:40:00,202.3,202.87,201.78,201.91,573222.0,194.2753,194.8227,193.7759,193.9008,573222.0
2020-09-18 09:50:00,201.91,202.53,201.73,202.33,580808.0,193.9008,194.4962,193.7279,194.3041,580808.0
2020-09-18 10:00:00,202.35,203.04,202.26,202.79,490164.0,194.3233,194.9859,194.2369,194.7459,490164.0
2020-09-18 10:10:00,202.78,203.1,202.21,202.57,468311.0,194.7363,195.0436,194.1889,194.5346,468311.0
2020-09-18 10:20:00,202.56,202.59,201.6,201.93,519056.0,194.525,194.5538,193.6031,193.92,519056.0
2020-09-18 10:30:00,201.95,202.04,201.1,201.55,829617.0,193.9392,194.0256,193.1229,193.555,829617.0
2020-09-18 10:40:00,201.55,201.91,200.98,201.26,594634.0,193.555,193.9008,193.0077,193.2765,594634.0
2020-09-18 10:50:00,201.3,201.39,200.49,200.74,715884.0,193.315,193.4014,192.5371,192.7772,715884.0
2020-09-18 11:00:00,200.74,200.88,200.04,200.59,640815.0,192.7772,192.9116,192.1049,192.6331,640815.0
2020-09-18 11:10:00,200.56,200.63,199.6,199.86,774339.0,192.6043,192.6715,191.6824,191.9321,774339.0
2020-09-18 11:20:00,199.85,200.54,199.84,200.1,639585.0,191.9225,192.5851,191.9129,192.1626,639585.0
2020-09-18 11:30:00,200.12,200.14,198.87,199.39,1006837.0,192.1818,192.201,190.9814,191.4807,1006837.0
2020-09-18 11:40:00,199.39,200.14,198.87,200.1,680344.0,191.4807,192.201,190.9814,192.1626,680344.0
2020-09-18 11:50:00,200.09,200.49,199.88,200.05,505774.0,192.153,192.5371,191.9513,192.1145,505774.0
2020-09-18 12:00:00,200.01,200.44,199.72,200.2,471239.0,192.0761,192.4891,191.7976,192.2586,471239.0
2020-09-18 12:10:00,200.2,200.34,198.99,199.18,644989.0,192.2586,192.393,191.0966,191.2791,644989.0
2020-09-18 12:20:00,199.2,199.35,198.76,198.93,678729.0,191.2983,191.4423,190.8757,191.039,678729.0
2020-09-18 12:30:00,198.95,199.06,198.03,198.27,889624.0,191.0582,191.1638,190.1747,190.4052,889624.0
2020-09-18 12:40:00,198.25,198.47,197.76,197.92,797158.0,190.3859,190.5972,189.9154,190.069,797158.0
2020-09-18 12:50:00,197.89,198.52,197.67,198.41,559670.0,190.0402,190.6452,189.829,190.5396,559670.0
2020-09-18 13:00:00,198.4,198.6,197.83,197.91,581712.0,190.53,190.7221,189.9826,190.0594,581712.0
2020-09-18 13:10:00,197.93,198.39,197.75,197.92,511542.0,190.0786,190.5204,189.9058,190.069,511542.0
2020-09-18 13:20:00,197.91,198.0,197.01,197.01,769777.0,190.0594,190.1459,189.1951,189.1951,769777.0
2020-09-18 13:30:00,197.02,197.33,196.25,196.97,886155.0,189.2047,189.5024,188.4653,189.1567,886155.0
2020-09-18 13:40:00,197.02,198.19,196.89,198.01,745348.0,189.2047,190.3283,189.0799,190.1555,745348.0
2020-09-18 13:50:00,198.01,198.62,197.83,198.53,517982.0,190.1555,190.7413,189.9826,190.6548,517982.0
2020-09-18 14:00:00,198.53,198.6,197.93,198.51,413996.0,190.6548,190.7221,190.0786,190.6356,413996.0
2020-09-18 14:10:00,198.5,198.7,198.07,198.12,610015.0,190.626,190.8181,190.2131,190.2611,610015.0
2020-09-18 14:20:00,198.14,199.02,198.06,198.74,451662.0,190.2803,191.1254,190.2035,190.8565,451662.0
2020-09-18 14:30:00,198.74,199.14,198.59,199.03,378480.0,190.8565,191.2406,190.7125,191.135,378480.0
2020-09-18 14:40:00,199.07,199.23,198.36,198.64,481580.0,191.1734,191.3271,190.4916,190.7605,481580.0
2020-09-18 14:50:00,198.58,198.97,198.12,198.94,441712.0,190.7029,191.0774,190.2611,191.0486,441712.0
2020-09-18 15:00:00,198.93,199.55,198.71,199.44,453480.0,191.039,191.6344,190.8277,191.5287,453480.0
2020-09-18 15:10:00,199.44,199.77,199.3,199.68,603341.0,191.5287,191.8457,191.3943,191.7592,603341.0
2020-09-18 15:20:00,199.67,200.32,199.29,200.28,896614.0,191.7496,192.3738,191.3847,192.3354,896614.0
2020-09-18 15:30:00,200.27,200.63,199.83,200.14,796865.0,192.3258,192.6715,191.9033,192.201,796865.0
2020-09-18 15:40:00,200.13,200.23,199.85,200.14,562876.0,192.1914,192.2874,191.9225,192.201,562876.0
2020-09-18 15:50:00,200.11,200.64,199.6,200.45,2715358.0,192.1722,192.6811,191.6824,192.4987,2715358.0
2020-09-21 09:30:00,196.81,198.4,196.5,197.47,2113191.0,189.0031,190.53,188.7054,189.6369,2113191.0
2020-09-21 09:40:00,197.47,198.55,196.78,198.5,1275755.0,189.6369,190.674,188.9743,190.626,1275755.0
2020-09-21 09:50:00,198.5,198.75,197.39,197.99,1048172.0,190.626,190.8661,189.5601,190.1363,1048172.0
2020-09-21 10:00:00,197.98,198.2,196.51,197.13,861867.0,190.1267,190.3379,188.715,189.3104,861867.0
2020-09-21 10:10:00,197.14,198.15,197.07,197.81,958631.0,189.32,190.2899,189.2528,189.9634,958631.0
2020-09-21 10:20:00,197.81,198.17,196.92,197.18,796743.0,189.9634,190.3091,189.1087,189.3584,796743.0
2020-09-21 10:30:00,197.15,197.39,196.38,196.58,697352.0,189.3296,189.5601,188.5901,188.7822,697352.0
2020-09-21 10:40:00,196.57,197.13,196.49,197.05,656010.0,188.7726,189.3104,188.6958,189.2335,656010.0
2020-09-21 10:50:00,197.04,197.98,196.69,197.73,999974.0,189.2239,190.1267,188.8878,189.8866,999974.0
2020-09-21 11:00:00,197.72,198.84,197.55,198.44,760726.0,189.877,190.9525,189.7137,190.5684,760726.0
2020-09-21 11:10:00,198.42,198.48,197.22,197.46,639066.0,190.5492,190.6068,189.3968,189.6273,639066.0
2020-09-21 11:20:00,197.49,197.68,196.91,197.38,576475.0,189.6561,189.8386,189.0991,189.5505,576475.0
2020-09-21 11:30:00,197.36,197.84,196.89,197.34,500639.0,189.5313,189.9922,189.0799,189.512,500639.0
2020-09-21 11:40:00,197.36,198.44,197.16,198.36,515648.0,189.5313,190.5684,189.3392,190.4916,515648.0
2020-09-21 11:50:00,198.38,199.24,198.36,199.17,570298.0,190.5108,191.3367,190.4916,191.2695,570298.0
2020-09-21 12:00:00,199.19,199.62,198.9,199.39,489700.0,191.2887,191.7016,191.0102,191.4807,489700.0
2020-09-21 12:10:00,199.37,199.61,199.05,199.51,515746.0,191.4615,191.692,191.1542,191.596,515746.0
2020-09-21 12:20:00,199.53,200.01,199.09,199.95,597864.0,191.6152,192.0761,191.1926,192.0185,597864.0
2020-09-21 12:30:00,199.96,200.32,199.8,199.86,512205.0,192.0281,192.3738,191.8745,191.9321,512205.0
2020-09-21 12:40:00,199.86,200.39,199.38,199.57,434207.0,191.9321,192.4411,191.4711,191.6536,434207.0
2020-09-21 12:50:00,199.56,199.96,199.2,199.54,319635.0,191.644,192.0281,191.2983,191.6248,319635.0
2020-09-21 13:00:00,199.55,199.68,198.97,199.34,339568.0,191.6344,191.7592,191.0774,191.4327,339568.0
2020-09-21 13:10:00,199.37,200.15,199.2,200.08,478861.0,191.4615,192.2106,191.2983,192.1434,478861.0
2020-09-21 13:20:00,200.09,200.48,200.03,200.23,420275.0,192.153,192.5275,192.0953,192.2874,420275.0
2020-09-21 13:30:00,200.25,201.24,200.19,201.17,610624.0,192.3066,193.2573,192.249,193.1901,610624.0
2020-09-21 13:40:00,201.17,201.28,200.07,200.2,544686.0,193.1901,193.2958,192.1338,192.2586,544686.0
2020-09-21 13:50:00,200.2,200.4,199.53,200.03,417377.0,192.2586,192.4507,191.6152,192.0953,417377.0
2020-09-21 14:00:00,200.05,200.45,199.77,199.89,516071.0,192.1145,192.4987,191.8457,191.9609,516071.0
2020-09-21 14:10:00,199.87,200.04,199.28,199.55,383262.0,191.9417,192.1049,191.3751,191.6344,383262.0
2020-09-21 14:20:00,199.55,199.75,199.24,199.53,373281.0,191.6344,191.8264,191.3367,191.6152,373281.0
2020-09-21 14:30:00,199.53,199.54,198.83,199.02,575343.0,191.6152,191.6248,190.9429,191.1254,575343.0
2020-09-21 14:40:00,199.01,199.06,198.55,198.62,396881.0,191.1158,191.1638,190.674,190.7413,396881.0
2020-09-21 14:50:00,198.63,199.94,198.63,199.84,656847.0,190.7509,192.0089,190.7509,191.9129,656847.0
2020-09-21 15:00:00,199.84,200.7,199.73,200.55,696562.0,191.9129,192.7388,191.8072,192.5947,696562.0
2020-09-21 15:10:00,200.56,200.81,200.16,200.47,669372.0,192.6043,192.8444,192.2202,192.5179,669372.0
2020-09-21 15:20:00,200.46,201.1,200.05,200.93,717958.0,192.5083,193.1229,192.1145,192.9596,717958.0
2020-09-21 15:30:00,200.95,201.23,200.35,200.86,660054.0,192.9788,193.2477,192.4026,192.8924,660054.0
2020-09-21 15:40:00,200.91,201.59,200.52,201.18,971417.0,192.9404,193.5935,192.5659,193.1997,971417.0
2020-09-21 15:50:00,201.19,202.71,201.19,202.59,2012356.0,193.2093,194.669,193.2093,194.5538,2012356.0
2020-09-22 09:30:00,205.06,205.42,203.45,203.83,1935811.0,196.9258,197.2715,195.3797,195.7446,1935811.0
2020-09-22 09:40:00,203.84,204.15,202.66,202.75,1016526.0,195.7542,196.0519,194.621,194.7074,1016526.0
2020-09-22 09:50:00,202.77,202.93,202.07,202.92,824062.0,194.7267,194.8803,194.0544,194.8707,824062.0
2020-09-22 10:00:00,202.94,203.72,202.83,203.57,691778.0,194.8899,195.639,194.7843,195.4949,691778.0
2020-09-22 10:10:00,203.6,204.33,203.48,203.64,675944.0,195.5237,196.2248,195.4085,195.5621,675944.0
2020-09-22 10:20:00,203.64,204.25,203.29,204.25,465652.0,195.5621,196.1479,195.226,196.1479,465652.0
2020-09-22 10:30:00,204.25,204.51,203.81,203.85,497709.0,196.1479,196.3976,195.7254,195.7638,497709.0
2020-09-22 10:40:00,203.83,204.2,203.0,203.32,600502.0,195.7446,196.0999,194.9475,195.2548,600502.0
2020-09-22 10:50:00,203.3,203.81,202.89,202.91,495797.0,195.2356,195.7254,194.8419,194.8611,495797.0
2020-09-22 11:00:00,202.93,203.33,202.27,202.53,437304.0,194.8803,195.2644,194.2465,194.4962,437304.0
2020-09-22 11:10:00,202.61,203.29,202.43,203.11,496905.0,194.573,195.226,194.4001,195.0532,496905.0
2020-09-22 11:20:00,203.09,203.53,202.92,203.37,356087.0,195.034,195.4565,194.8707,195.3029,356087.0
2020-09-22 11:30:00,203.4,203.61,202.86,203.54,467126.0,195.3317,195.5333,194.8131,195.4661,467126.0
2020-09-22 11:40:00,203.54,204.05,203.5,203.93,294179.0,195.4661,195.9559,195.4277,195.8406,294179.0
2020-09-22 11:50:00,203.94,204.35,203.68,204.3,304361.0,195.8502,196.244,195.6006,196.196,304361.0
2020-09-22 12:00:00,204.29,204.89,204.23,204.64,468204.0,196.1864,196.7626,196.1287,196.5225,468204.0
2020-09-22 12:10:00,204.65,204.98,204.59,204.63,423525.0,196.5321,196.849,196.4745,196.5129,423525.0
2020-09-22 12:20:00,204.62,204.92,204.43,204.83,322433.0,196.5033,196.7914,196.3208,196.7049,322433.0
2020-09-22 12:30:00,204.82,205.12,204.69,205.06,436920.0,196.6953,196.9834,196.5705,196.9258,436920.0
2020-09-22 12:40:00,205.06,205.24,204.32,204.51,348902.0,196.9258,197.0987,196.2152,196.3976,348902.0
2020-09-22 12:50:00,204.5,204.5,203.87,204.24,328299.0,196.388,196.388,195.783,196.1383,328299.0
2020-09-22 13:00:00,204.23,204.61,203.91,204.59,255027.0,196.1287,196.4937,195.8214,196.4745,255027.0
2020-09-22 13:10:00,204.59,205.19,204.53,205.11,328784.0,196.4745,197.0507,196.4168,196.9738,328784.0
2020-09-22 13:20:00,205.1,205.32,205.06,205.3,294710.0,196.9642,197.1755,196.9258,197.1563,294710.0
2020-09-22 13:30:00,205.29,205.31,205.0,205.24,354640.0,197.1467,197.1659,196.8682,197.0987,354640.0
2020-09-22 13:40:00,205.25,206.0,205.24,205.91,566758.0,197.1083,197.8285,197.0987,197.7421,566758.0
2020-09-22 13:50:00,205.91,206.13,205.77,205.96,527619.0,197.7421,197.9534,197.6076,197.7901,527619.0
2020-09-22 14:00:00,205.98,206.67,205.97,206.39,592191.0,197.8093,198.4719,197.7997,198.2031,592191.0
2020-09-22 14:10:00,206.39,206.85,206.18,206.75,489277.0,198.2031,198.6448,198.0014,198.5488,489277.0
2020-09-22 14:20:00,206.74,206.75,206.26,206.58,552969.0,198.5392,198.5488,198.0782,198.3855,552969.0
2020-09-22 14:30:00,206.58,206.68,205.84,206.16,468075.0,198.3855,198.4816,197.6749,197.9822,468075.0
2020-09-22 14:40:00,206.16,206.25,205.51,205.69,385954.0,197.9822,198.0686,197.358,197.5308,385954.0
2020-09-22 14:50:00,205.7,206.05,205.53,205.74,335728.0,197.5404,197.8765,197.3772,197.5788,335728.0
2020-09-22 15:00:00,205.77,206.75,205.54,206.73,480044.0,197.6076,198.5488,197.3868,198.5296,480044.0
2020-09-22 15:10:00,206.73,206.79,205.91,206.59,638109.0,198.5296,198.5872,197.7421,198.3951,638109.0
2020-09-22 15:20:00,206.58,207.22,206.35,207.06,751387.0,198.3855,199.0001,198.1646,198.8465,751387.0
2020-09-22 15:30:00,207.06,207.42,206.71,207.19,750991.0,198.8465,199.1922,198.5104,198.9713,750991.0
2020-09-22 15:40:00,207.18,207.91,207.12,207.79,841761.0,198.9617,199.6628,198.9041,199.5475,841761.0
2020-09-22 15:50:00,207.79,208.1,207.16,207.38,2344179.0,199.5475,199.8452,198.9425,199.1538,2344179.0
2020-09-23 09:30:00,207.9,208.1,205.75,206.25,1532609.0,199.6532,199.8452,197.5884,198.0686,1532609.0
2020-09-23 09:40:00,206.21,206.63,205.61,205.92,759302.0,198.0302,198.4335,197.454,197.7517,759302.0
2020-09-23 09:50:00,205.94,206.23,205.23,205.58,616232.0,197.7709,198.0494,197.0891,197.4252,616232.0
2020-09-23 10:00:00,205.53,205.99,204.9,204.99,573116.0,197.3772,197.8189,196.7722,196.8586,573116.0
2020-09-23 10:10:00,205.01,205.43,204.65,204.77,479527.0,196.8778,197.2811,196.5321,196.6473,479527.0
2020-09-23 10:20:00,204.76,205.48,204.68,205.28,401631.0,196.6377,197.3292,196.5609,197.1371,401631.0
2020-09-23 10:30:00,205.29,205.57,204.52,204.98,489522.0,197.1467,197.4156,196.4072,196.849,489522.0
2020-09-23 10:40:00,204.98,205.7,204.98,205.62,428766.0,196.849,197.5404,196.849,197.4636,428766.0
2020-09-23 10:50:00,205.64,205.66,204.53,204.71,460503.0,197.4828,197.502,196.4168,196.5897,460503.0
2020-09-23 11:00:00,204.72,205.19,204.34,205.11,347516.0,196.5993,197.0507,196.2344,196.9738,347516.0
2020-09-23 11:10:00,205.14,205.58,204.94,205.27,341569.0,197.0026,197.4252,196.8106,197.1275,341569.0
2020-09-23 11:20:00,205.28,205.42,204.57,204.75,349033.0,197.1371,197.2715,196.4552,196.6281,349033.0
2020-09-23 11:30:00,204.74,204.97,204.35,204.92,355043.0,196.6185,196.8394,196.244,196.7914,355043.0
2020-09-23 11:40:00,204.92,205.17,204.66,204.85,363357.0,196.7914,197.0314,196.5417,196.7241,363357.0
2020-09-23 11:50:00,204.83,204.83,203.95,204.07,454092.0,196.7049,196.7049,195.8598,195.9751,454092.0
2020-09-23 12:00:00,204.08,204.66,203.85,204.61,384127.0,195.9847,196.5417,195.7638,196.4937,384127.0
2020-09-23 12:10:00,204.64,204.8,204.1,204.16,273530.0,196.5225,196.6761,196.0039,196.0615,273530.0
2020-09-23 12:20:00,204.18,204.44,203.7,204.26,324800.0,196.0807,196.3304,195.6198,196.1575,324800.0
2020-09-23 12:30:00,204.23,204.64,204.02,204.62,243584.0,196.1287,196.5225,195.9271,196.5033,243584.0
2020-09-23 12:40:00,204.65,204.83,204.48,204.69,241627.0,196.5321,196.7049,196.3688,196.5705,241627.0
2020-09-23 12:50:00,204.68,204.95,204.57,204.93,216343.0,196.5609,196.8202,196.4552,196.801,216343.0
2020-09-23 13:00:00,204.94,204.97,204.41,204.72,300012.0,196.8106,196.8394,196.3016,196.5993,300012.0
2020-09-23 13:10:00,204.73,204.96,204.48,204.65,229653.0,196.6089,196.8298,196.3688,196.5321,229653.0
2020-09-23 13:20:00,204.67,204.75,204.1,204.16,191384.0,196.5513,196.6281,196.0039,196.0615,191384.0
2020-09-23 13:30:00,204.16,204.42,204.01,204.18,333892.0,196.0615,196.3112,195.9175,196.0807,333892.0
2020-09-23 13:40:00,204.18,204.29,203.8,204.11,400606.0,196.0807,196.1864,195.7158,196.0135,400606.0
2020-09-23 13:50:00,204.11,204.23,203.56,203.83,336271.0,196.0135,196.1287,195.4853,195.7446,336271.0
2020-09-23 14:00:00,203.84,203.85,203.29,203.34,397264.0,195.7542,195.7638,195.226,195.274,397264.0
2020-09-23 14:10:00,203.32,203.44,202.3,202.42,495787.0,195.2548,195.3701,194.2753,194.3905,495787.0
2020-09-23 14:20:00,202.41,202.83,202.13,202.31,652596.0,194.3809,194.7843,194.112,194.2849,652596.0
2020-09-23 14:30:00,202.29,202.74,202.14,202.46,459193.0,194.2657,194.6978,194.1216,194.4289,459193.0
2020-09-23 14:40:00,202.45,202.53,201.71,201.95,506842.0,194.4193,194.4962,193.7087,193.9392,506842.0
2020-09-23 14:50:00,201.96,202.33,201.52,201.57,534783.0,193.9488,194.3041,193.5262,193.5743,534783.0
2020-09-23 15:00:00,201.6,201.82,200.57,201.1,783640.0,193.6031,193.8143,192.6139,193.1229,783640.0
2020-09-23 15:10:00,201.09,202.08,201.06,201.61,655173.0,193.1133,194.064,193.0845,193.6127,655173.0
2020-09-23 15:20:00,201.6,201.91,200.85,201.53,703569.0,193.6031,193.9008,192.8828,193.5358,703569.0
2020-09-23 15:30:00,201.55,201.76,201.14,201.54,596511.0,193.555,193.7567,193.1613,193.5454,596511.0
2020-09-23 15:40:00,201.53,201.98,200.51,200.77,1052066.0,193.5358,193.968,192.5563,192.806,1052066.0
2020-09-23 15:50:00,200.8,200.95,200.03,200.59,2369475.0,192.8348,192.9788,192.0953,192.6331,2369475.0
2020-09-24 09:30:00,200.09,201.58,199.2,200.52,1906800.0,192.153,193.5839,191.2983,192.5659,1906800.0
2020-09-24 09:40:00,200.56,202.88,200.32,202.7,1012376.0,192.6043,194.8323,192.3738,194.6594,1012376.0
2020-09-24 09:50:00,202.71,203.21,201.95,202.44,774414.0,194.669,195.1492,193.9392,194.4097,774414.0
2020-09-24 10:00:00,202.42,204.01,202.42,203.93,1042515.0,194.3905,195.9175,194.3905,195.8406,1042515.0
2020-09-24 10:10:00,203.9,204.47,203.5,204.01,741468.0,195.8118,196.3592,195.4277,195.9175,741468.0
2020-09-24 10:20:00,204.01,204.01,202.76,202.9,733101.0,195.9175,195.9175,194.717,194.8515,733101.0
2020-09-24 10:30:00,202.9,202.93,201.63,202.0,793680.0,194.8515,194.8803,193.6319,193.9872,793680.0
2020-09-24 10:40:00,202.09,203.33,201.9,203.14,721381.0,194.0736,195.2644,193.8912,195.082,721381.0
2020-09-24 10:50:00,203.04,204.09,202.84,203.99,699113.0,194.9859,195.9943,194.7939,195.8983,699113.0
2020-09-24 11:00:00,203.97,204.02,202.67,202.97,537371.0,195.879,195.9271,194.6306,194.9187,537371.0
2020-09-24 11:10:00,203.06,204.02,202.96,203.68,460438.0,195.0051,195.9271,194.9091,195.6006,460438.0
2020-09-24 11:20:00,203.71,204.57,203.53,204.13,650226.0,195.6294,196.4552,195.4565,196.0327,650226.0
2020-09-24 11:30:00,204.12,204.72,204.03,204.63,351530.0,196.0231,196.5993,195.9367,196.5129,351530.0
2020-09-24 11:40:00,204.58,205.09,204.07,204.44,482419.0,196.4649,196.9546,195.9751,196.3304,482419.0
2020-09-24 11:50:00,204.43,204.88,204.23,204.84,396244.0,196.3208,196.753,196.1287,196.7145,396244.0
2020-09-24 12:00:00,204.86,205.57,204.77,205.56,625917.0,196.7337,197.4156,196.6473,197.406,625917.0
2020-09-24 12:10:00,205.54,205.57,204.53,204.72,519176.0,197.3868,197.4156,196.4168,196.5993,519176.0
2020-09-24 12:20:00,204.73,205.24,204.69,204.77,333788.0,196.6089,197.0987,196.5705,196.6473,333788.0
2020-09-24 12:30:00,204.8,204.9,204.02,204.08,366394.0,196.6761,196.7722,195.9271,195.9847,366394.0
2020-09-24 12:40:00,204.08,204.49,203.99,204.41,317505.0,195.9847,196.3784,195.8983,196.3016,317505.0
2020-09-24 12:50:00,204.43,205.0,204.01,204.94,308277.0,196.3208,196.8682,195.9175,196.8106,308277.0
2020-09-24 13:00:00,204.97,205.13,204.84,205.0,278653.0,196.8394,196.993,196.7145,196.8682,278653.0
2020-09-24 13:10:00,205.0,205.51,204.78,204.84,457066.0,196.8682,197.358,196.6569,196.7145,457066.0
2020-09-24 13:20:00,204.83,205.4,204.73,205.36,358465.0,196.7049,197.2523,196.6089,197.2139,358465.0
2020-09-24 13:30:00,205.38,205.51,204.78,205.19,481892.0,197.2331,197.358,196.6569,197.0507,481892.0
2020-09-24 13:40:00,205.2,205.43,204.72,204.76,397545.0,197.0603,197.2811,196.5993,196.6377,397545.0
2020-09-24 13:50:00,204.76,204.9,204.23,204.33,374981.0,196.6377,196.7722,196.1287,196.2248,374981.0
2020-09-24 14:00:00,204.33,204.52,203.87,204.28,396445.0,196.2248,196.4072,195.783,196.1768,396445.0
2020-09-24 14:10:00,204.26,204.52,203.5,203.52,415902.0,196.1575,196.4072,195.4277,195.4469,415902.0
2020-09-24 14:20:00,203.52,203.67,203.07,203.28,395924.0,195.4469,195.5909,195.0148,195.2164,395924.0
2020-09-24 14:30:00,203.29,204.21,203.15,204.15,352911.0,195.226,196.1095,195.0916,196.0519,352911.0
2020-09-24 14:40:00,204.13,204.58,203.46,203.52,479421.0,196.0327,196.4649,195.3893,195.4469,479421.0
2020-09-24 14:50:00,203.47,203.65,202.66,202.71,519537.0,195.3989,195.5717,194.621,194.669,519537.0
2020-09-24 15:00:00,202.73,202.98,202.42,202.81,444060.0,194.6882,194.9283,194.3905,194.7651,444060.0
2020-09-24 15:10:00,202.8,203.58,202.64,202.98,456922.0,194.7555,195.5045,194.6018,194.9283,456922.0
2020-09-24 15:20:00,202.99,203.16,201.82,202.19,604428.0,194.9379,195.1012,193.8143,194.1697,604428.0
2020-09-24 15:30:00,202.18,203.09,201.81,203.04,478442.0,194.1601,195.034,193.8047,194.9859,478442.0
2020-09-24 15:40:00,203.04,203.85,202.86,202.95,719223.0,194.9859,195.7638,194.8131,194.8995,719223.0
2020-09-24 15:50:00,202.95,203.73,202.33,203.18,1349862.0,194.8995,195.6486,194.3041,195.1204,1349862.0
2020-09-25 09:30:00,203.55,204.66,202.88,203.32,1310551.0,195.4757,196.5417,194.8323,195.2548,1310551.0
2020-09-25 09:40:00,203.34,203.95,202.55,202.8,600355.0,195.274,195.8598,194.5154,194.7555,600355.0
2020-09-25 09:50:00,202.8,203.96,202.54,203.96,686700.0,194.7555,195.8694,194.5058,195.8694,686700.0
2020-09-25 10:00:00,203.96,204.24,203.23,203.59,529292.0,195.8694,196.1383,195.1684,195.5141,529292.0
2020-09-25 10:10:00,203.62,203.88,202.72,203.81,551441.0,195.5429,195.7926,194.6786,195.7254,551441.0
2020-09-25 10:20:00,203.83,205.18,203.74,205.04,792736.0,195.7446,197.0411,195.6582,196.9066,792736.0
2020-09-25 10:30:00,205.03,205.76,204.85,205.62,650226.0,196.897,197.598,196.7241,197.4636,650226.0
2020-09-25 10:40:00,205.62,205.78,204.8,205.0,613365.0,197.4636,197.6173,196.6761,196.8682,613365.0
2020-09-25 10:50:00,205.02,205.57,204.85,205.31,344753.0,196.8874,197.4156,196.7241,197.1659,344753.0
2020-09-25 11:00:00,205.32,205.79,204.83,205.66,391319.0,197.1755,197.6269,196.7049,197.502,391319.0
2020-09-25 11:10:00,205.62,206.68,205.46,206.64,604503.0,197.4636,198.4816,197.3099,198.4431,604503.0
2020-09-25 11:20:00,206.64,207.09,206.45,206.56,559451.0,198.4431,198.8753,198.2607,198.3663,559451.0
2020-09-25 11:30:00,206.56,206.67,206.21,206.23,412292.0,198.3663,198.4719,198.0302,198.0494,412292.0
2020-09-25 11:40:00,206.25,206.55,205.55,205.67,438397.0,198.0686,198.3567,197.3964,197.5116,438397.0
2020-09-25 11:50:00,205.68,205.97,205.49,205.54,284212.0,197.5212,197.7997,197.3388,197.3868,284212.0
2020-09-25 12:00:00,205.56,206.65,205.54,206.63,536499.0,197.406,198.4527,197.3868,198.4335,536499.0
2020-09-25 12:10:00,206.63,206.99,206.2,206.31,481765.0,198.4335,198.7793,198.0206,198.1262,481765.0
2020-09-25 12:20:00,206.31,206.54,206.02,206.33,339979.0,198.1262,198.3471,197.8477,198.1454,339979.0
2020-09-25 12:30:00,206.38,206.53,206.0,206.19,265217.0,198.1935,198.3375,197.8285,198.011,265217.0
2020-09-25 12:40:00,206.19,206.53,206.19,206.23,215915.0,198.011,198.3375,198.011,198.0494,215915.0
2020-09-25 12:50:00,206.24,206.53,206.19,206.45,185367.0,198.059,198.3375,198.011,198.2607,185367.0
2020-09-25 13:00:00,206.47,206.93,206.25,206.87,419694.0,198.2799,198.7216,198.0686,198.664,419694.0
2020-09-25 13:10:00,206.86,207.06,206.3,206.32,382592.0,198.6544,198.8465,198.1166,198.1358,382592.0
2020-09-25 13:20:00,206.32,206.52,206.12,206.4,235069.0,198.1358,198.3279,197.9438,198.2127,235069.0
2020-09-25 13:30:00,206.4,206.77,206.37,206.57,251358.0,198.2127,198.568,198.1838,198.3759,251358.0
2020-09-25 13:40:00,206.6,207.18,206.6,207.11,355299.0,198.4047,198.9617,198.4047,198.8945,355299.0
2020-09-25 13:50:00,207.13,207.29,206.94,207.09,311248.0,198.9137,199.0674,198.7312,198.8753,311248.0
2020-09-25 14:00:00,207.08,207.5,206.89,207.37,369607.0,198.8657,199.269,198.6832,199.1442,369607.0
2020-09-25 14:10:00,207.38,207.71,207.2,207.71,413385.0,199.1538,199.4707,198.9809,199.4707,413385.0
2020-09-25 14:20:00,207.71,207.73,207.28,207.35,457978.0,199.4707,199.4899,199.0578,199.125,457978.0
2020-09-25 14:30:00,207.34,207.44,207.04,207.35,360262.0,199.1154,199.2114,198.8273,199.125,360262.0
2020-09-25 14:40:00,207.34,207.72,207.08,207.64,348062.0,199.1154,199.4803,198.8657,199.4035,348062.0
2020-09-25 14:50:00,207.64,208.04,207.58,207.72,554829.0,199.4035,199.7876,199.3459,199.4803,554829.0
2020-09-25 15:00:00,207.73,208.67,207.64,208.52,608946.0,199.4899,200.3926,199.4035,200.2486,608946.0
2020-09-25 15:10:00,208.51,208.93,208.37,208.79,688532.0,200.239,200.6423,200.1045,200.5079,688532.0
2020-09-25 15:20:00,208.8,209.04,208.44,208.44,631490.0,200.5175,200.7479,200.1717,200.1717,631490.0
2020-09-25 15:30:00,208.43,208.54,207.67,207.82,909322.0,200.1621,200.2678,199.4323,199.5763,909322.0
2020-09-25 15:40:00,207.85,208.34,207.73,208.32,766059.0,199.6051,200.0757,199.4899,200.0565,766059.0
2020-09-25 15:50:00,208.31,208.31,207.64,207.77,1714779.0,200.0469,200.0469,199.4035,199.5283,1714779.0
2020-09-28 09:30:00,210.75,212.57,210.62,211.92,2654965.0,202.3901,204.1379,202.2653,203.5137,2654965.0
2020-09-28 09:40:00,211.93,212.35,209.87,209.96,1194953.0,203.5233,203.9266,201.545,201.6314,1194953.0
2020-09-28 09:50:00,209.92,210.28,209.61,209.75,728946.0,201.593,201.9387,201.2953,201.4298,728946.0
2020-09-28 10:00:00,209.76,209.91,209.16,209.35,597816.0,201.4394,201.5834,200.8632,201.0456,597816.0
2020-09-28 10:10:00,209.33,210.38,209.16,209.89,607513.0,201.0264,202.0348,200.8632,201.5642,607513.0
2020-09-28 10:20:00,209.87,210.05,209.43,209.72,545907.0,201.545,201.7179,201.1225,201.401,545907.0
2020-09-28 10:30:00,209.72,209.72,208.78,208.78,658244.0,201.401,201.401,200.4982,200.4982,658244.0
2020-09-28 10:40:00,208.79,209.05,208.41,208.69,602786.0,200.5079,200.7575,200.1429,200.4118,602786.0
2020-09-28 10:50:00,208.68,208.82,208.06,208.55,519310.0,200.4022,200.5367,199.8068,200.2774,519310.0
2020-09-28 11:00:00,208.56,209.54,208.32,209.28,602739.0,200.287,201.2281,200.0565,200.9784,602739.0
2020-09-28 11:10:00,209.28,209.45,208.94,209.17,445436.0,200.9784,201.1417,200.6519,200.8728,445436.0
2020-09-28 11:20:00,209.17,209.73,208.77,209.6,370587.0,200.8728,201.4106,200.4886,201.2857,370587.0
2020-09-28 11:30:00,209.61,209.91,209.22,209.9,370786.0,201.2953,201.5834,200.9208,201.5738,370786.0
2020-09-28 11:40:00,209.89,209.93,209.11,209.33,330838.0,201.5642,201.6026,200.8152,201.0264,330838.0
2020-09-28 11:50:00,209.34,209.65,208.91,209.16,280383.0,201.036,201.3337,200.6231,200.8632,280383.0
2020-09-28 12:00:00,209.18,209.19,208.56,208.81,299714.0,200.8824,200.892,200.287,200.5271,299714.0
2020-09-28 12:10:00,208.82,208.87,208.3,208.48,325899.0,200.5367,200.5847,200.0373,200.2101,325899.0
2020-09-28 12:20:00,208.5,208.68,208.3,208.65,263600.0,200.2294,200.4022,200.0373,200.3734,263600.0
2020-09-28 12:30:00,208.64,208.86,208.44,208.78,261058.0,200.3638,200.5751,200.1717,200.4982,261058.0
2020-09-28 12:40:00,208.79,209.21,208.77,208.99,336653.0,200.5079,200.9112,200.4886,200.6999,336653.0
2020-09-28 12:50:00,209.0,209.29,208.95,209.29,254717.0,200.7095,200.988,200.6615,200.988,254717.0
2020-09-28 13:00:00,209.26,209.39,208.86,208.9,380114.0,200.9592,201.0841,200.5751,200.6135,380114.0
2020-09-28 13:10:00,208.89,208.94,208.66,208.84,332423.0,200.6039,200.6519,200.383,200.5559,332423.0
2020-09-28 13:20:00,208.84,209.57,208.84,209.37,549707.0,200.5559,201.2569,200.5559,201.0648,549707.0
2020-09-28 13:30:00,209.37,209.6,209.16,209.5,542643.0,201.0648,201.2857,200.8632,201.1897,542643.0
2020-09-28 13:40:00,209.49,209.7,209.22,209.68,399706.0,201.1801,201.3818,200.9208,201.3625,399706.0
2020-09-28 13:50:00,209.7,209.7,209.33,209.41,351826.0,201.3818,201.3818,201.0264,201.1033,351826.0
2020-09-28 14:00:00,209.4,209.52,209.07,209.37,351549.0,201.0937,201.2089,200.7767,201.0648,351549.0
2020-09-28 14:10:00,209.37,209.53,209.24,209.37,464960.0,201.0648,201.2185,200.94,201.0648,464960.0
2020-09-28 14:20:00,209.35,209.4,209.03,209.28,264869.0,201.0456,201.0937,200.7383,200.9784,264869.0
2020-09-28 14:30:00,209.27,209.5,209.11,209.33,463100.0,200.9688,201.1897,200.8152,201.0264,463100.0
2020-09-28 14:40:00,209.33,209.53,209.12,209.29,422470.0,201.0264,201.2185,200.8248,200.988,422470.0
2020-09-28 14:50:00,209.31,209.59,209.31,209.45,434139.0,201.0072,201.2761,201.0072,201.1417,434139.0
2020-09-28 15:00:00,209.43,209.52,209.12,209.19,465175.0,201.1225,201.2089,200.8248,200.892,465175.0
2020-09-28 15:10:00,209.2,209.59,209.13,209.33,577021.0,200.9016,201.2761,200.8344,201.0264,577021.0
2020-09-28 15:20:00,209.34,209.52,209.18,209.39,493629.0,201.036,201.2089,200.8824,201.0841,493629.0
2020-09-28 15:30:00,209.4,209.4,208.77,209.13,683636.0,201.0937,201.0937,200.4886,200.8344,683636.0
2020-09-28 15:40:00,209.12,209.5,209.04,209.06,1018441.0,200.8248,201.1897,200.7479,200.7671,1018441.0
2020-09-28 15:50:00,209.05,209.74,208.81,209.61,2556650.0,200.7575,201.4202,200.5271,201.2953,2556650.0
2020-09-29 09:30:00,209.49,209.59,208.1,209.4,1399757.0,201.1801,201.2761,199.8452,201.0937,1399757.0
2020-09-29 09:40:00,209.4,209.92,208.65,209.78,747961.0,201.0937,201.593,200.3734,201.4586,747961.0
2020-09-29 09:50:00,209.8,210.07,209.13,209.33,545334.0,201.4778,201.7371,200.8344,201.0264,545334.0
2020-09-29 10:00:00,209.37,209.55,209.02,209.27,409863.0,201.0648,201.2377,200.7287,200.9688,409863.0
2020-09-29 10:10:00,209.29,209.46,208.81,209.0,426617.0,200.988,201.1513,200.5271,200.7095,426617.0
2020-09-29 10:20:00,209.01,209.39,208.68,209.19,443896.0,200.7191,201.0841,200.4022,200.892,443896.0
2020-09-29 10:30:00,209.21,209.29,208.24,208.37,421598.0,200.9112,200.988,199.9797,200.1045,421598.0
2020-09-29 10:40:00,208.37,208.8,208.36,208.57,493744.0,200.1045,200.5175,200.0949,200.2966,493744.0
2020-09-29 10:50:00,208.56,208.89,208.34,208.69,278752.0,200.287,200.6039,200.0757,200.4118,278752.0
2020-09-29 11:00:00,208.72,209.23,208.34,209.08,338206.0,200.4406,200.9304,200.0757,200.7863,338206.0
2020-09-29 11:10:00,209.08,209.32,208.72,208.76,330605.0,200.7863,201.0168,200.4406,200.479,330605.0
2020-09-29 11:20:00,208.77,209.12,208.57,208.65,403527.0,200.4886,200.8248,200.2966,200.3734,403527.0
2020-09-29 11:30:00,208.63,208.83,208.36,208.82,442570.0,200.3542,200.5463,200.0949,200.5367,442570.0
2020-09-29 11:40:00,208.83,208.89,207.63,207.67,599098.0,200.5463,200.6039,199.3939,199.4323,599098.0
2020-09-29 11:50:00,207.69,208.25,207.68,208.05,322022.0,199.4515,199.9893,199.4419,199.7972,322022.0
2020-09-29 12:00:00,208.07,208.42,207.99,208.38,265083.0,199.8164,200.1525,199.7396,200.1141,265083.0
2020-09-29 12:10:00,208.37,208.48,208.09,208.17,251410.0,200.1045,200.2101,199.8356,199.9124,251410.0
2020-09-29 12:20:00,208.16,208.34,207.86,207.89,371333.0,199.9028,200.0757,199.6147,199.6436,371333.0
2020-09-29 12:30:00,207.9,208.26,207.73,208.1,329049.0,199.6532,199.9989,199.4899,199.8452,329049.0
2020-09-29 12:40:00,208.12,208.26,207.97,208.19,246764.0,199.8644,199.9989,199.7204,199.9317,246764.0
2020-09-29 12:50:00,208.2,208.22,207.85,208.07,243319.0,199.9413,199.9605,199.6051,199.8164,243319.0
2020-09-29 13:00:00,208.07,208.09,207.21,207.25,446533.0,199.8164,199.8356,198.9905,199.0289,446533.0
2020-09-29 13:10:00,207.26,207.34,206.81,207.26,526854.0,199.0385,199.1154,198.6064,199.0385,526854.0
2020-09-29 13:20:00,207.27,207.47,207.19,207.38,248791.0,199.0481,199.2402,198.9713,199.1538,248791.0
2020-09-29 13:30:00,207.39,207.62,207.35,207.4,276650.0,199.1634,199.3843,199.125,199.173,276650.0
2020-09-29 13:40:00,207.4,207.72,207.3,207.36,244882.0,199.173,199.4803,199.077,199.1346,244882.0
2020-09-29 13:50:00,207.37,208.29,207.36,207.84,390598.0,199.1442,200.0277,199.1346,199.5955,390598.0
2020-09-29 14:00:00,207.85,207.88,207.55,207.77,213954.0,199.6051,199.634,199.317,199.5283,213954.0
2020-09-29 14:10:00,207.77,207.88,207.24,207.61,308255.0,199.5283,199.634,199.0193,199.3747,308255.0
2020-09-29 14:20:00,207.59,207.77,207.42,207.68,247077.0,199.3555,199.5283,199.1922,199.4419,247077.0
2020-09-29 14:30:00,207.68,208.1,207.6,207.97,315634.0,199.4419,199.8452,199.3651,199.7204,315634.0
2020-09-29 14:40:00,207.98,208.24,207.82,207.96,280780.0,199.73,199.9797,199.5763,199.7108,280780.0
2020-09-29 14:50:00,207.96,208.16,207.64,207.68,252683.0,199.7108,199.9028,199.4035,199.4419,252683.0
2020-09-29 15:00:00,207.68,207.87,207.47,207.5,249682.0,199.4419,199.6243,199.2402,199.269,249682.0
2020-09-29 15:10:00,207.51,207.78,207.37,207.63,336775.0,199.2786,199.5379,199.1442,199.3939,336775.0
2020-09-29 15:20:00,207.62,207.7,207.11,207.27,405123.0,199.3843,199.4611,198.8945,199.0481,405123.0
2020-09-29 15:30:00,207.27,207.65,207.01,207.15,487541.0,199.0481,199.4131,198.7985,198.9329,487541.0
2020-09-29 15:40:00,207.14,207.68,207.05,207.52,460520.0,198.9233,199.4419,198.8369,199.2882,460520.0
2020-09-29 15:50:00,207.51,207.84,207.16,207.16,1299472.0,199.2786,199.5955,198.9425,198.9425,1299472.0
2020-09-30 09:30:00,207.63,208.32,206.73,207.09,1112594.0,199.3939,200.0565,198.5296,198.8753,1112594.0
2020-09-30 09:40:00,207.05,207.5,206.54,207.37,583049.0,198.8369,199.269,198.3471,199.1442,583049.0
2020-09-30 09:50:00,207.35,208.48,207.18,208.4,827518.0,199.125,200.2101,198.9617,200.1333,827518.0
2020-09-30 10:00:00,208.4,208.74,207.89,207.94,690285.0,200.1333,200.4598,199.6436,199.6916,690285.0
2020-09-30 10:10:00,207.95,209.02,207.93,208.98,575621.0,199.7012,200.7287,199.682,200.6903,575621.0
2020-09-30 10:20:00,208.96,209.79,208.89,209.19,625398.0,200.6711,201.4682,200.6039,200.892,625398.0
2020-09-30 10:30:00,209.18,209.54,209.1,209.37,326602.0,200.8824,201.2281,200.8056,201.0648,326602.0
2020-09-30 10:40:00,209.37,209.68,208.85,208.9,375184.0,201.0648,201.3625,200.5655,200.6135,375184.0
2020-09-30 10:50:00,208.92,209.5,208.84,209.17,251289.0,200.6327,201.1897,200.5559,200.8728,251289.0
2020-09-30 11:00:00,209.15,209.82,209.02,209.8,306513.0,200.8536,201.497,200.7287,201.4778,306513.0
2020-09-30 11:10:00,209.81,210.55,209.77,210.52,654057.0,201.4874,202.198,201.449,202.1692,654057.0
2020-09-30 11:20:00,210.51,211.38,210.33,211.27,795534.0,202.1596,202.9951,201.9868,202.8895,795534.0
2020-09-30 11:30:00,211.27,211.6,210.82,211.11,572469.0,202.8895,203.2064,202.4573,202.7358,572469.0
2020-09-30 11:40:00,211.12,211.7,210.85,211.66,545426.0,202.7454,203.3024,202.4861,203.264,545426.0
2020-09-30 11:50:00,211.66,211.8,211.4,211.44,414531.0,203.264,203.3985,203.0143,203.0527,414531.0
2020-09-30 12:00:00,211.45,211.7,211.38,211.64,352613.0,203.0623,203.3024,202.9951,203.2448,352613.0
2020-09-30 12:10:00,211.65,211.79,211.43,211.57,349369.0,203.2544,203.3889,203.0431,203.1776,349369.0
2020-09-30 12:20:00,211.58,211.84,211.51,211.8,336096.0,203.1872,203.4369,203.12,203.3985,336096.0
2020-09-30 12:30:00,211.81,211.98,210.79,210.88,481834.0,203.4081,203.5713,202.4285,202.5149,481834.0
2020-09-30 12:40:00,210.89,211.1,210.78,210.79,342369.0,202.5246,202.7262,202.4189,202.4285,342369.0
2020-09-30 12:50:00,210.78,210.99,210.61,210.85,269140.0,202.4189,202.6206,202.2557,202.4861,269140.0
2020-09-30 13:00:00,210.84,210.92,210.11,210.19,314897.0,202.4765,202.5534,201.7755,201.8523,314897.0
2020-09-30 13:10:00,210.19,210.3,209.95,210.24,340848.0,201.8523,201.958,201.6218,201.9003,340848.0
2020-09-30 13:20:00,210.24,210.28,210.02,210.1,275632.0,201.9003,201.9387,201.6891,201.7659,275632.0
2020-09-30 13:30:00,210.1,210.85,210.03,210.84,377243.0,201.7659,202.4861,201.6987,202.4765,377243.0
2020-09-30 13:40:00,210.86,211.24,210.7,211.23,303204.0,202.4957,202.8607,202.3421,202.8511,303204.0
2020-09-30 13:50:00,211.23,211.66,211.16,211.62,401215.0,202.8511,203.264,202.7838,203.2256,401215.0
2020-09-30 14:00:00,211.6,211.96,211.26,211.9,590432.0,203.2064,203.5521,202.8799,203.4945,590432.0
2020-09-30 14:10:00,211.91,211.95,211.43,211.54,384596.0,203.5041,203.5425,203.0431,203.1488,384596.0
2020-09-30 14:20:00,211.56,211.96,210.34,211.17,781089.0,203.168,203.5521,201.9964,202.7934,781089.0
2020-09-30 14:30:00,211.14,211.14,210.37,210.39,437165.0,202.7646,202.7646,202.0252,202.0444,437165.0
2020-09-30 14:40:00,210.41,210.64,209.55,209.59,588844.0,202.0636,202.2845,201.2377,201.2761,588844.0
2020-09-30 14:50:00,209.61,210.65,209.46,210.54,538995.0,201.2953,202.2941,201.1513,202.1884,538995.0
2020-09-30 15:00:00,210.53,211.01,210.4,210.85,344606.0,202.1788,202.6398,202.054,202.4861,344606.0
2020-09-30 15:10:00,210.83,210.99,208.93,208.99,843325.0,202.4669,202.6206,200.6423,200.6999,843325.0
2020-09-30 15:20:00,208.99,209.61,208.53,209.43,720709.0,200.6999,201.2953,200.2582,201.1225,720709.0
2020-09-30 15:30:00,209.41,209.65,208.94,209.44,445615.0,201.1033,201.3337,200.6519,201.1321,445615.0
2020-09-30 15:40:00,209.42,210.76,209.17,210.66,609080.0,201.1129,202.3997,200.8728,202.3037,609080.0
2020-09-30 15:50:00,210.67,211.3,210.05,210.32,2557393.0,202.3133,202.9183,201.7179,201.9772,2557393.0
2020-10-01 09:30:00,213.26,213.99,212.41,213.07,1831165.0,204.8005,205.5016,203.9843,204.6181,1831165.0
2020-10-01 09:40:00,213.09,213.15,211.99,212.39,683964.0,204.6373,204.6949,203.5809,203.9651,683964.0
2020-10-01 09:50:00,212.4,212.77,212.15,212.51,610494.0,203.9747,204.33,203.7346,204.0803,610494.0
2020-10-01 10:00:00,212.51,212.95,212.15,212.26,509594.0,204.0803,204.5028,203.7346,203.8402,509594.0
2020-10-01 10:10:00,212.25,212.72,211.98,212.52,599051.0,203.8306,204.282,203.5713,204.0899,599051.0
2020-10-01 10:20:00,212.53,212.8,211.96,212.39,359765.0,204.0995,204.3588,203.5521,203.9651,359765.0
2020-10-01 10:30:00,212.39,212.99,212.23,212.89,343443.0,203.9651,204.5413,203.8114,204.4452,343443.0
2020-10-01 10:40:00,212.93,212.95,212.37,212.47,286426.0,204.4836,204.5028,203.9458,204.0419,286426.0
2020-10-01 10:50:00,212.49,212.62,211.81,212.19,399765.0,204.0611,204.1859,203.4081,203.773,399765.0
2020-10-01 11:00:00,212.19,212.46,211.72,211.79,453826.0,203.773,204.0323,203.3216,203.3889,453826.0
2020-10-01 11:10:00,211.78,211.98,211.32,211.79,485416.0,203.3792,203.5713,202.9375,203.3889,485416.0
2020-10-01 11:20:00,211.8,212.68,211.73,212.59,470728.0,203.3985,204.2435,203.3312,204.1571,470728.0
2020-10-01 11:30:00,212.6,212.99,212.52,212.9,317431.0,204.1667,204.5413,204.0899,204.4548,317431.0
2020-10-01 11:40:00,212.91,213.12,212.42,212.42,269686.0,204.4644,204.6661,203.9939,203.9939,269686.0
2020-10-01 11:50:00,212.42,212.73,212.22,212.38,274179.0,203.9939,204.2916,203.8018,203.9554,274179.0
2020-10-01 12:00:00,212.38,212.47,211.83,212.02,310419.0,203.9554,204.0419,203.4273,203.6097,310419.0
2020-10-01 12:10:00,212.03,212.62,211.86,211.96,333597.0,203.6193,204.1859,203.4561,203.5521,333597.0
2020-10-01 12:20:00,211.98,212.62,211.93,211.99,316920.0,203.5713,204.1859,203.5233,203.5809,316920.0
2020-10-01 12:30:00,211.99,212.27,211.73,211.98,255189.0,203.5809,203.8498,203.3312,203.5713,255189.0
2020-10-01 12:40:00,211.98,212.16,211.88,211.97,238083.0,203.5713,203.7442,203.4753,203.5617,238083.0
2020-10-01 12:50:00,211.96,212.35,211.94,212.35,234880.0,203.5521,203.9266,203.5329,203.9266,234880.0
2020-10-01 13:00:00,212.34,212.49,212.12,212.37,238025.0,203.917,204.0611,203.7058,203.9458,238025.0
2020-10-01 13:10:00,212.37,212.43,211.91,212.09,300723.0,203.9458,204.0035,203.5041,203.677,300723.0
2020-10-01 13:20:00,212.09,212.28,211.85,212.09,282761.0,203.677,203.8594,203.4465,203.677,282761.0
2020-10-01 13:30:00,212.09,212.42,212.01,212.4,230517.0,203.677,203.9939,203.6001,203.9747,230517.0
2020-10-01 13:40:00,212.41,212.61,212.25,212.54,190469.0,203.9843,204.1763,203.8306,204.1091,190469.0
2020-10-01 13:50:00,212.55,212.99,212.04,212.35,480012.0,204.1187,204.5413,203.6289,203.9266,480012.0
2020-10-01 14:00:00,212.37,212.92,211.63,212.1,618509.0,203.9458,204.474,203.2352,203.6866,618509.0
2020-10-01 14:10:00,212.09,212.49,211.6,211.88,384286.0,203.677,204.0611,203.2064,203.4753,384286.0
2020-10-01 14:20:00,211.86,212.47,211.8,212.42,376496.0,203.4561,204.0419,203.3985,203.9939,376496.0
2020-10-01 14:30:00,212.41,213.03,212.37,212.93,366046.0,203.9843,204.5797,203.9458,204.4836,366046.0
2020-10-01 14:40:00,212.94,213.28,212.89,213.06,288380.0,204.4932,204.8197,204.4452,204.6085,288380.0
2020-10-01 14:50:00,213.09,213.48,213.0,213.35,335722.0,204.6373,205.0118,204.5509,204.887,335722.0
2020-10-01 15:00:00,213.38,213.55,213.05,213.07,381703.0,204.9158,205.079,204.5989,204.6181,381703.0
2020-10-01 15:10:00,213.08,213.14,212.55,212.57,332891.0,204.6277,204.6853,204.1187,204.1379,332891.0
2020-10-01 15:20:00,212.56,212.7,212.35,212.51,289535.0,204.1283,204.2628,203.9266,204.0803,289535.0
2020-10-01 15:30:00,212.51,212.69,211.97,212.29,449528.0,204.0803,204.2532,203.5617,203.869,449528.0
2020-10-01 15:40:00,212.32,212.42,212.03,212.31,409422.0,203.8978,203.9939,203.6193,203.8882,409422.0
2020-10-01 15:50:00,212.29,212.93,212.26,212.46,1157931.0,203.869,204.4836,203.8402,204.0323,1157931.0
2020-10-02 09:30:00,208.0,209.93,207.99,209.77,1853238.0,199.7492,201.6026,199.7396,201.449,1853238.0
2020-10-02 09:40:00,209.75,209.98,209.02,209.74,864115.0,201.4298,201.6506,200.7287,201.4202,864115.0
2020-10-02 09:50:00,209.76,209.84,208.86,209.55,619814.0,201.4394,201.5162,200.5751,201.2377,619814.0
2020-10-02 10:00:00,209.55,210.49,209.45,210.48,638311.0,201.2377,202.1404,201.1417,202.1308,638311.0
2020-10-02 10:10:00,210.48,210.99,210.37,210.63,677763.0,202.1308,202.6206,202.0252,202.2749,677763.0
2020-10-02 10:20:00,210.61,210.68,210.05,210.59,363727.0,202.2557,202.3229,201.7179,202.2365,363727.0
2020-10-02 10:30:00,210.57,210.57,209.32,209.34,422466.0,202.2172,202.2172,201.0168,201.036,422466.0
2020-10-02 10:40:00,209.35,209.4,208.77,209.19,567375.0,201.0456,201.0937,200.4886,200.892,567375.0
2020-10-02 10:50:00,209.17,209.86,208.93,209.62,430203.0,200.8728,201.5354,200.6423,201.3049,430203.0
2020-10-02 11:00:00,209.6,209.74,208.67,209.12,514783.0,201.2857,201.4202,200.3926,200.8248,514783.0
2020-10-02 11:10:00,209.1,209.28,208.73,209.06,378293.0,200.8056,200.9784,200.4502,200.7671,378293.0
2020-10-02 11:20:00,209.06,209.12,208.35,208.43,450820.0,200.7671,200.8248,200.0853,200.1621,450820.0
2020-10-02 11:30:00,208.42,208.42,207.77,207.83,684300.0,200.1525,200.1525,199.5283,199.5859,684300.0
2020-10-02 11:40:00,207.83,208.08,207.53,207.99,679079.0,199.5859,199.826,199.2978,199.7396,679079.0
2020-10-02 11:50:00,207.99,208.06,206.69,206.85,805014.0,199.7396,199.8068,198.4912,198.6448,805014.0
2020-10-02 12:00:00,206.85,206.85,205.54,206.44,1181220.0,198.6448,198.6448,197.3868,198.2511,1181220.0
2020-10-02 12:10:00,206.44,207.92,206.44,207.62,881398.0,198.2511,199.6724,198.2511,199.3843,881398.0
2020-10-02 12:20:00,207.66,207.98,207.54,207.65,650057.0,199.4227,199.73,199.3074,199.4131,650057.0
2020-10-02 12:30:00,207.65,207.93,207.07,207.91,521578.0,199.4131,199.682,198.8561,199.6628,521578.0
2020-10-02 12:40:00,207.89,207.94,207.61,207.68,357872.0,199.6436,199.6916,199.3747,199.4419,357872.0
2020-10-02 12:50:00,207.69,208.02,207.36,207.42,357738.0,199.4515,199.7684,199.1346,199.1922,357738.0
2020-10-02 13:00:00,207.4,207.55,206.51,206.89,418493.0,199.173,199.317,198.3183,198.6832,418493.0
2020-10-02 13:10:00,206.88,207.21,206.47,207.01,516749.0,198.6736,198.9905,198.2799,198.7985,516749.0
2020-10-02 13:20:00,207.01,207.59,206.86,207.57,387386.0,198.7985,199.3555,198.6544,199.3362,387386.0
2020-10-02 13:30:00,207.56,207.75,206.95,207.63,383609.0,199.3266,199.5091,198.7408,199.3939,383609.0
2020-10-02 13:40:00,207.66,207.7,206.59,206.97,515027.0,199.4227,199.4611,198.3951,198.76,515027.0
2020-10-02 13:50:00,206.99,207.43,206.7,207.26,247153.0,198.7793,199.2018,198.5008,199.0385,247153.0
2020-10-02 14:00:00,207.21,208.09,207.17,208.02,286117.0,198.9905,199.8356,198.9521,199.7684,286117.0
2020-10-02 14:10:00,208.04,208.27,207.88,208.03,333824.0,199.7876,200.0085,199.634,199.778,333824.0
2020-10-02 14:20:00,208.02,208.23,207.78,207.83,374069.0,199.7684,199.9701,199.5379,199.5859,374069.0
2020-10-02 14:30:00,207.83,207.99,207.06,207.08,470859.0,199.5859,199.7396,198.8465,198.8657,470859.0
2020-10-02 14:40:00,207.1,207.38,206.87,207.04,398197.0,198.8849,199.1538,198.664,198.8273,398197.0
2020-10-02 14:50:00,207.03,207.92,206.78,207.63,385562.0,198.8177,199.6724,198.5776,199.3939,385562.0
2020-10-02 15:00:00,207.64,207.8,207.16,207.38,286994.0,199.4035,199.5571,198.9425,199.1538,286994.0
2020-10-02 15:10:00,207.37,208.08,206.76,207.24,522296.0,199.1442,199.826,198.5584,199.0193,522296.0
2020-10-02 15:20:00,207.24,207.55,207.02,207.09,305755.0,199.0193,199.317,198.8081,198.8753,305755.0
2020-10-02 15:30:00,207.11,207.83,207.0,207.63,457446.0,198.8945,199.5859,198.7889,199.3939,457446.0
2020-10-02 15:40:00,207.62,207.64,207.1,207.23,422885.0,199.3843,199.4035,198.8849,199.0097,422885.0
2020-10-02 15:50:00,207.24,207.34,206.04,206.18,1937580.0,199.0193,199.1154,197.8669,198.0014,1937580.0
2020-10-05 09:30:00,207.21,207.69,206.98,207.57,1155179.0,198.9905,199.4515,198.7697,199.3362,1155179.0
2020-10-05 09:40:00,207.57,208.1,207.4,207.69,666978.0,199.3362,199.8452,199.173,199.4515,666978.0
2020-10-05 09:50:00,207.71,208.04,207.46,207.8,420747.0,199.4707,199.7876,199.2306,199.5571,420747.0
2020-10-05 10:00:00,207.82,208.74,207.82,208.63,543030.0,199.5763,200.4598,199.5763,200.3542,543030.0
2020-10-05 10:10:00,208.63,209.11,208.61,208.82,453526.0,200.3542,200.8152,200.335,200.5367,453526.0
2020-10-05 10:20:00,208.83,208.97,208.5,208.66,283705.0,200.5463,200.6807,200.2294,200.383,283705.0
2020-10-05 10:30:00,208.69,209.25,208.56,208.97,373762.0,200.4118,200.9496,200.287,200.6807,373762.0
2020-10-05 10:40:00,208.99,209.05,208.69,208.97,312400.0,200.6999,200.7575,200.4118,200.6807,312400.0
2020-10-05 10:50:00,208.97,209.02,208.62,208.66,348476.0,200.6807,200.7287,200.3446,200.383,348476.0
2020-10-05 11:00:00,208.65,208.91,208.51,208.86,286665.0,200.3734,200.6231,200.239,200.5751,286665.0
2020-10-05 11:10:00,208.88,208.94,208.67,208.93,307310.0,200.5943,200.6519,200.3926,200.6423,307310.0
2020-10-05 11:20:00,208.94,209.23,208.8,209.08,474964.0,200.6519,200.9304,200.5175,200.7863,474964.0
2020-10-05 11:30:00,209.08,209.17,208.73,208.87,385747.0,200.7863,200.8728,200.4502,200.5847,385747.0
2020-10-05 11:40:00,208.87,208.9,208.41,208.61,297110.0,200.5847,200.6135,200.1429,200.335,297110.0
2020-10-05 11:50:00,208.61,208.89,208.32,208.87,306788.0,200.335,200.6039,200.0565,200.5847,306788.0
2020-10-05 12:00:00,208.88,208.97,208.63,208.9,203029.0,200.5943,200.6807,200.3542,200.6135,203029.0
2020-10-05 12:10:00,208.91,209.23,208.91,209.12,217035.0,200.6231,200.9304,200.6231,200.8248,217035.0
2020-10-05 12:20:00,209.11,209.21,209.05,209.19,156940.0,200.8152,200.9112,200.7575,200.892,156940.0
2020-10-05 12:30:00,209.2,209.32,209.09,209.09,186024.0,200.9016,201.0168,200.796,200.796,186024.0
2020-10-05 12:40:00,209.09,209.24,209.03,209.09,145073.0,200.796,200.94,200.7383,200.796,145073.0
2020-10-05 12:50:00,209.09,209.29,209.03,209.29,177511.0,200.796,200.988,200.7383,200.988,177511.0
2020-10-05 13:00:00,209.27,209.29,209.08,209.17,110110.0,200.9688,200.988,200.7863,200.8728,110110.0
2020-10-05 13:10:00,209.18,209.44,209.17,209.27,168301.0,200.8824,201.1321,200.8728,200.9688,168301.0
2020-10-05 13:20:00,209.28,209.28,208.94,208.98,172921.0,200.9784,200.9784,200.6519,200.6903,172921.0
2020-10-05 13:30:00,208.99,209.02,208.52,208.78,212877.0,200.6999,200.7287,200.2486,200.4982,212877.0
2020-10-05 13:40:00,208.78,208.85,208.43,208.55,197498.0,200.4982,200.5655,200.1621,200.2774,197498.0
2020-10-05 13:50:00,208.54,208.61,208.35,208.57,221641.0,200.2678,200.335,200.0853,200.2966,221641.0
2020-10-05 14:00:00,208.55,208.66,208.34,208.59,183156.0,200.2774,200.383,200.0757,200.3158,183156.0
2020-10-05 14:10:00,208.59,208.81,208.54,208.7,190073.0,200.3158,200.5271,200.2678,200.4214,190073.0
2020-10-05 14:20:00,208.72,208.77,208.34,208.45,274900.0,200.4406,200.4886,200.0757,200.1813,274900.0
2020-10-05 14:30:00,208.46,208.92,208.46,208.88,218651.0,200.1909,200.6327,200.1909,200.5943,218651.0
2020-10-05 14:40:00,208.87,209.01,208.82,208.96,204642.0,200.5847,200.7191,200.5367,200.6711,204642.0
2020-10-05 14:50:00,208.96,209.49,208.91,209.43,365501.0,200.6711,201.1801,200.6231,201.1225,365501.0
2020-10-05 15:00:00,209.43,209.84,209.29,209.79,376752.0,201.1225,201.5162,200.988,201.4682,376752.0
2020-10-05 15:10:00,209.79,210.1,209.78,210.01,428180.0,201.4682,201.7659,201.4586,201.6795,428180.0
2020-10-05 15:20:00,210.02,210.29,209.92,210.23,514960.0,201.6891,201.9484,201.593,201.8907,514960.0
2020-10-05 15:30:00,210.24,210.26,209.77,209.96,465979.0,201.9003,201.9195,201.449,201.6314,465979.0
2020-10-05 15:40:00,209.98,210.16,209.77,210.06,422227.0,201.6506,201.8235,201.449,201.7275,422227.0
2020-10-05 15:50:00,210.07,210.41,209.9,210.37,1480117.0,201.7371,202.0636,201.5738,202.0252,1480117.0
2020-10-06 09:30:00,208.83,209.5,208.72,209.1,1236627.0,200.5463,201.1897,200.4406,200.8056,1236627.0
2020-10-06 09:40:00,209.08,209.44,208.79,208.8,676548.0,200.7863,201.1321,200.5079,200.5175,676548.0
2020-10-06 09:50:00,208.81,208.9,208.44,208.73,553075.0,200.5271,200.6135,200.1717,200.4502,553075.0
2020-10-06 10:00:00,208.75,209.73,208.74,209.52,522018.0,200.4694,201.4106,200.4598,201.2089,522018.0
2020-10-06 10:10:00,209.55,210.18,209.45,210.14,486637.0,201.2377,201.8427,201.1417,201.8043,486637.0
2020-10-06 10:20:00,210.14,210.18,209.59,209.94,358043.0,201.8043,201.8427,201.2761,201.6122,358043.0
2020-10-06 10:30:00,209.96,209.99,209.42,209.62,324522.0,201.6314,201.6603,201.1129,201.3049,324522.0
2020-10-06 10:40:00,209.62,209.96,208.75,209.08,593243.0,201.3049,201.6314,200.4694,200.7863,593243.0
2020-10-06 10:50:00,209.06,209.46,208.79,208.88,321584.0,200.7671,201.1513,200.5079,200.5943,321584.0
2020-10-06 11:00:00,208.87,209.1,208.36,208.46,331295.0,200.5847,200.8056,200.0949,200.1909,331295.0
2020-10-06 11:10:00,208.46,208.67,208.21,208.34,378469.0,200.1909,200.3926,199.9509,200.0757,378469.0
2020-10-06 11:20:00,208.34,208.48,207.5,207.88,691313.0,200.0757,200.2101,199.269,199.634,691313.0
2020-10-06 11:30:00,207.88,208.33,207.54,208.22,407729.0,199.634,200.0661,199.3074,199.9605,407729.0
2020-10-06 11:40:00,208.24,208.36,207.52,207.55,338210.0,199.9797,200.0949,199.2882,199.317,338210.0
2020-10-06 11:50:00,207.52,207.8,207.19,207.68,374198.0,199.2882,199.5571,198.9713,199.4419,374198.0
2020-10-06 12:00:00,207.68,208.02,207.58,207.89,291783.0,199.4419,199.7684,199.3459,199.6436,291783.0
2020-10-06 12:10:00,207.89,208.23,207.88,208.0,209369.0,199.6436,199.9701,199.634,199.7492,209369.0
2020-10-06 12:20:00,208.02,208.24,207.84,208.02,208405.0,199.7684,199.9797,199.5955,199.7684,208405.0
2020-10-06 12:30:00,208.02,208.12,207.67,208.1,213237.0,199.7684,199.8644,199.4323,199.8452,213237.0
2020-10-06 12:40:00,208.1,208.43,208.05,208.3,215415.0,199.8452,200.1621,199.7972,200.0373,215415.0
2020-10-06 12:50:00,208.3,208.34,208.14,208.21,221962.0,200.0373,200.0757,199.8836,199.9509,221962.0
2020-10-06 13:00:00,208.22,208.36,207.97,208.31,271286.0,199.9605,200.0949,199.7204,200.0469,271286.0
2020-10-06 13:10:00,208.32,208.34,208.15,208.26,174443.0,200.0565,200.0757,199.8932,199.9989,174443.0
2020-10-06 13:20:00,208.26,208.4,208.14,208.28,211954.0,199.9989,200.1333,199.8836,200.0181,211954.0
2020-10-06 13:30:00,208.28,208.37,208.08,208.29,231789.0,200.0181,200.1045,199.826,200.0277,231789.0
2020-10-06 13:40:00,208.28,208.78,208.28,208.5,331676.0,200.0181,200.4982,200.0181,200.2294,331676.0
2020-10-06 13:50:00,208.52,208.69,208.31,208.64,284142.0,200.2486,200.4118,200.0469,200.3638,284142.0
2020-10-06 14:00:00,208.64,208.86,208.5,208.63,338640.0,200.3638,200.5751,200.2294,200.3542,338640.0
2020-10-06 14:10:00,208.63,208.83,208.53,208.74,292814.0,200.3542,200.5463,200.2582,200.4598,292814.0
2020-10-06 14:20:00,208.74,208.87,208.62,208.66,246551.0,200.4598,200.5847,200.3446,200.383,246551.0
2020-10-06 14:30:00,208.66,209.24,208.66,209.15,291192.0,200.383,200.94,200.383,200.8536,291192.0
2020-10-06 14:40:00,209.17,209.77,208.19,208.41,580949.0,200.8728,201.449,199.9317,200.1429,580949.0
2020-10-06 14:50:00,208.37,208.38,205.32,206.65,1454296.0,200.1045,200.1141,197.1755,198.4527,1454296.0
2020-10-06 15:00:00,206.64,206.64,204.82,205.86,1279251.0,198.4431,198.4431,196.6953,197.6941,1279251.0
2020-10-06 15:10:00,205.84,206.93,205.43,206.17,1137962.0,197.6749,198.7216,197.2811,197.9918,1137962.0
2020-10-06 15:20:00,206.21,206.78,205.91,206.61,710409.0,198.0302,198.5776,197.7421,198.4143,710409.0
2020-10-06 15:30:00,206.59,206.94,206.13,206.22,580626.0,198.3951,198.7312,197.9534,198.0398,580626.0
2020-10-06 15:40:00,206.22,206.3,205.03,205.51,962911.0,198.0398,198.1166,196.897,197.358,962911.0
2020-10-06 15:50:00,205.54,206.35,205.05,205.91,1760917.0,197.3868,198.1646,196.9162,197.7421,1760917.0
2020-10-07 09:30:00,207.06,208.12,207.01,207.75,1146050.0,198.8465,199.8644,198.7985,199.5091,1146050.0
2020-10-07 09:40:00,207.75,207.98,207.53,207.84,480655.0,199.5091,199.73,199.2978,199.5955,480655.0
2020-10-07 09:50:00,207.86,208.18,207.7,207.89,531272.0,199.6147,199.9221,199.4611,199.6436,531272.0
2020-10-07 10:00:00,207.9,207.98,207.28,207.45,544707.0,199.6532,199.73,199.0578,199.221,544707.0
2020-10-07 10:10:00,207.48,207.5,206.72,207.18,480257.0,199.2498,199.269,198.52,198.9617,480257.0
2020-10-07 10:20:00,207.19,207.56,206.84,206.88,584017.0,198.9713,199.3266,198.6352,198.6736,584017.0
2020-10-07 10:30:00,206.89,207.28,206.74,206.93,398320.0,198.6832,199.0578,198.5392,198.7216,398320.0
2020-10-07 10:40:00,206.96,207.47,206.76,207.45,324369.0,198.7504,199.2402,198.5584,199.221,324369.0
2020-10-07 10:50:00,207.45,207.88,207.44,207.65,344489.0,199.221,199.634,199.2114,199.4131,344489.0
2020-10-07 11:00:00,207.66,208.09,207.55,208.06,372565.0,199.4227,199.8356,199.317,199.8068,372565.0
2020-10-07 11:10:00,208.08,208.13,207.72,208.03,360707.0,199.826,199.874,199.4803,199.778,360707.0
2020-10-07 11:20:00,208.03,208.26,207.89,208.18,327022.0,199.778,199.9989,199.6436,199.9221,327022.0
2020-10-07 11:30:00,208.2,208.51,208.17,208.34,400581.0,199.9413,200.239,199.9124,200.0757,400581.0
2020-10-07 11:40:00,208.35,208.47,208.03,208.13,274541.0,200.0853,200.2005,199.778,199.874,274541.0
2020-10-07 11:50:00,208.15,208.24,208.02,208.14,233424.0,199.8932,199.9797,199.7684,199.8836,233424.0
2020-10-07 12:00:00,208.15,208.35,208.01,208.21,275567.0,199.8932,200.0853,199.7588,199.9509,275567.0
2020-10-07 12:10:00,208.21,208.52,208.03,208.13,322065.0,199.9509,200.2486,199.778,199.874,322065.0
2020-10-07 12:20:00,208.13,208.3,207.31,207.86,309141.0,199.874,200.0373,199.0866,199.6147,309141.0
2020-10-07 12:30:00,207.85,208.74,207.85,208.68,408503.0,199.6051,200.4598,199.6051,200.4022,408503.0
2020-10-07 12:40:00,208.67,208.74,208.38,208.64,259012.0,200.3926,200.4598,200.1141,200.3638,259012.0
2020-10-07 12:50:00,208.64,208.83,208.46,208.79,187938.0,200.3638,200.5463,200.1909,200.5079,187938.0
2020-10-07 13:00:00,208.8,209.09,208.78,208.97,284674.0,200.5175,200.796,200.4982,200.6807,284674.0
2020-10-07 13:10:00,208.97,209.4,208.94,209.38,290958.0,200.6807,201.0937,200.6519,201.0744,290958.0
2020-10-07 13:20:00,209.38,209.71,209.29,209.42,390563.0,201.0744,201.3914,200.988,201.1129,390563.0
2020-10-07 13:30:00,209.41,209.56,209.31,209.53,266193.0,201.1033,201.2473,201.0072,201.2185,266193.0
2020-10-07 13:40:00,209.53,209.91,209.43,209.82,317455.0,201.2185,201.5834,201.1225,201.497,317455.0
2020-10-07 13:50:00,209.85,209.89,209.34,209.39,277543.0,201.5258,201.5642,201.036,201.0841,277543.0
2020-10-07 14:00:00,209.4,209.76,209.17,209.4,290174.0,201.0937,201.4394,200.8728,201.0937,290174.0
2020-10-07 14:10:00,209.41,209.86,209.33,209.78,272700.0,201.1033,201.5354,201.0264,201.4586,272700.0
2020-10-07 14:20:00,209.79,210.11,209.71,209.89,304711.0,201.4682,201.7755,201.3914,201.5642,304711.0
2020-10-07 14:30:00,209.89,209.93,209.62,209.74,216869.0,201.5642,201.6026,201.3049,201.4202,216869.0
2020-10-07 14:40:00,209.75,209.82,209.41,209.77,284951.0,201.4298,201.497,201.1033,201.449,284951.0
2020-10-07 14:50:00,209.77,209.9,209.7,209.74,264316.0,201.449,201.5738,201.3818,201.4202,264316.0
2020-10-07 15:00:00,209.74,209.79,209.45,209.59,352008.0,201.4202,201.4682,201.1417,201.2761,352008.0
2020-10-07 15:10:00,209.6,209.72,209.35,209.55,318430.0,201.2857,201.401,201.0456,201.2377,318430.0
2020-10-07 15:20:00,209.56,209.72,209.33,209.56,373562.0,201.2473,201.401,201.0264,201.2473,373562.0
2020-10-07 15:30:00,209.56,209.67,209.26,209.44,385545.0,201.2473,201.3529,200.9592,201.1321,385545.0
2020-10-07 15:40:00,209.43,209.58,209.13,209.44,461614.0,201.1225,201.2665,200.8344,201.1321,461614.0
2020-10-07 15:50:00,209.5,210.0,209.32,209.81,2197334.0,201.1897,201.6699,201.0168,201.4874,2197334.0
2020-10-08 09:30:00,210.5,210.87,209.64,209.98,1126389.0,202.15,202.5053,201.3241,201.6506,1126389.0
2020-10-08 09:40:00,210.0,210.07,209.22,209.23,596317.0,201.6699,201.7371,200.9208,200.9304,596317.0
2020-10-08 09:50:00,209.21,209.82,209.21,209.64,469490.0,200.9112,201.497,200.9112,201.3241,469490.0
2020-10-08 10:00:00,209.63,209.74,208.81,209.09,536509.0,201.3145,201.4202,200.5271,200.796,536509.0
2020-10-08 10:10:00,209.14,209.41,208.84,208.9,393629.0,200.844,201.1033,200.5559,200.6135,393629.0
2020-10-08 10:20:00,208.89,209.06,208.32,208.76,465572.0,200.6039,200.7671,200.0565,200.479,465572.0
2020-10-08 10:30:00,208.76,209.61,208.75,209.61,459694.0,200.479,201.2953,200.4694,201.2953,459694.0
2020-10-08 10:40:00,209.6,209.86,209.42,209.5,363548.0,201.2857,201.5354,201.1129,201.1897,363548.0
2020-10-08 10:50:00,209.5,209.85,209.17,209.5,324170.0,201.1897,201.5258,200.8728,201.1897,324170.0
2020-10-08 11:00:00,209.5,210.18,209.39,210.07,466627.0,201.1897,201.8427,201.0841,201.7371,466627.0
2020-10-08 11:10:00,210.06,210.51,209.98,210.34,421376.0,201.7275,202.1596,201.6506,201.9964,421376.0
2020-10-08 11:20:00,210.36,210.43,210.01,210.18,474340.0,202.0156,202.0828,201.6795,201.8427,474340.0
2020-10-08 11:30:00,210.17,210.61,209.83,210.53,452385.0,201.8331,202.2557,201.5066,202.1788,452385.0
2020-10-08 11:40:00,210.53,210.77,210.06,210.15,338190.0,202.1788,202.4093,201.7275,201.8139,338190.0
2020-10-08 11:50:00,210.14,210.17,209.75,210.07,227293.0,201.8043,201.8331,201.4298,201.7371,227293.0
2020-10-08 12:00:00,210.08,210.82,210.04,210.68,305517.0,201.7467,202.4573,201.7083,202.3229,305517.0
2020-10-08 12:10:00,210.67,210.81,210.55,210.63,256854.0,202.3133,202.4477,202.198,202.2749,256854.0
2020-10-08 12:20:00,210.63,211.18,210.56,210.76,437944.0,202.2749,202.803,202.2076,202.3997,437944.0
2020-10-08 12:30:00,210.75,210.92,210.71,210.85,123779.0,202.3901,202.5534,202.3517,202.4861,123779.0
2020-10-08 12:40:00,210.85,211.19,210.8,211.02,220434.0,202.4861,202.8127,202.4381,202.6494,220434.0
2020-10-08 12:50:00,211.03,211.08,210.61,210.78,200318.0,202.659,202.707,202.2557,202.4189,200318.0
2020-10-08 13:00:00,210.84,210.87,210.35,210.42,219204.0,202.4765,202.5053,202.006,202.0732,219204.0
2020-10-08 13:10:00,210.41,210.5,210.26,210.3,209924.0,202.0636,202.15,201.9195,201.958,209924.0
2020-10-08 13:20:00,210.31,210.42,210.08,210.19,240532.0,201.9676,202.0732,201.7467,201.8523,240532.0
2020-10-08 13:30:00,210.17,210.45,210.15,210.37,203461.0,201.8331,202.102,201.8139,202.0252,203461.0
2020-10-08 13:40:00,210.4,210.52,209.99,210.26,266184.0,202.054,202.1692,201.6603,201.9195,266184.0
2020-10-08 13:50:00,210.24,210.4,209.85,209.88,259074.0,201.9003,202.054,201.5258,201.5546,259074.0
2020-10-08 14:00:00,209.88,210.28,209.8,210.25,277017.0,201.5546,201.9387,201.4778,201.9099,277017.0
2020-10-08 14:10:00,210.26,210.38,210.16,210.26,205052.0,201.9195,202.0348,201.8235,201.9195,205052.0
2020-10-08 14:20:00,210.27,210.43,210.19,210.23,156387.0,201.9291,202.0828,201.8523,201.8907,156387.0
2020-10-08 14:30:00,210.26,210.51,210.23,210.5,253143.0,201.9195,202.1596,201.8907,202.15,253143.0
2020-10-08 14:40:00,210.49,210.63,210.37,210.45,231833.0,202.1404,202.2749,202.0252,202.102,231833.0
2020-10-08 14:50:00,210.44,210.44,210.06,210.13,298571.0,202.0924,202.0924,201.7275,201.7947,298571.0
2020-10-08 15:00:00,210.12,210.13,209.81,209.98,286257.0,201.7851,201.7947,201.4874,201.6506,286257.0
2020-10-08 15:10:00,209.99,210.29,209.86,210.02,289049.0,201.6603,201.9484,201.5354,201.6891,289049.0
2020-10-08 15:20:00,210.03,210.31,209.97,210.16,293345.0,201.6987,201.9676,201.641,201.8235,293345.0
2020-10-08 15:30:00,210.16,210.19,210.01,210.16,366374.0,201.8235,201.8523,201.6795,201.8235,366374.0
2020-10-08 15:40:00,210.16,210.18,209.86,209.97,504188.0,201.8235,201.8427,201.5354,201.641,504188.0
2020-10-08 15:50:00,209.99,210.67,209.8,210.63,1076871.0,201.6603,202.3133,201.4778,202.2749,1076871.0
2020-10-09 09:30:00,211.23,212.43,211.23,212.17,1196930.0,202.8511,204.0035,202.8511,203.7538,1196930.0
2020-10-09 09:40:00,212.19,212.84,212.15,212.66,692764.0,203.773,204.3972,203.7346,204.2243,692764.0
2020-10-09 09:50:00,212.67,212.87,212.32,212.38,512874.0,204.2339,204.426,203.8978,203.9554,512874.0
2020-10-09 10:00:00,212.38,212.96,212.29,212.82,503290.0,203.9554,204.5124,203.869,204.378,503290.0
2020-10-09 10:10:00,212.84,213.34,212.84,212.91,631699.0,204.3972,204.8774,204.3972,204.4644,631699.0
2020-10-09 10:20:00,212.93,213.63,212.73,213.62,553947.0,204.4836,205.1559,204.2916,205.1463,553947.0
2020-10-09 10:30:00,213.6,213.79,213.45,213.7,518717.0,205.1271,205.3095,204.983,205.2231,518717.0
2020-10-09 10:40:00,213.7,213.78,213.27,213.67,448781.0,205.2231,205.2999,204.8101,205.1943,448781.0
2020-10-09 10:50:00,213.66,213.83,213.44,213.56,385010.0,205.1847,205.3479,204.9734,205.0886,385010.0
2020-10-09 11:00:00,213.56,213.8,213.4,213.78,377051.0,205.0886,205.3191,204.935,205.2999,377051.0
2020-10-09 11:10:00,213.77,213.93,213.64,213.67,376932.0,205.2903,205.444,205.1655,205.1943,376932.0
2020-10-09 11:20:00,213.67,213.98,213.61,213.98,299185.0,205.1943,205.492,205.1367,205.492,299185.0
2020-10-09 11:30:00,213.98,214.2,213.82,214.0,592045.0,205.492,205.7033,205.3383,205.5112,592045.0
2020-10-09 11:40:00,214.0,214.49,213.8,214.43,721946.0,205.5112,205.9817,205.3191,205.9241,721946.0
2020-10-09 11:50:00,214.43,214.68,213.96,214.29,589055.0,205.9241,206.1642,205.4728,205.7897,589055.0
2020-10-09 12:00:00,214.24,214.52,214.12,214.4,274017.0,205.7417,206.0106,205.6264,205.8953,274017.0
2020-10-09 12:10:00,214.39,214.76,214.36,214.58,377441.0,205.8857,206.241,205.8569,206.0682,377441.0
2020-10-09 12:20:00,214.57,214.66,213.66,214.34,490136.0,206.0586,206.145,205.1847,205.8377,490136.0
2020-10-09 12:30:00,214.33,215.12,214.32,215.06,692996.0,205.8281,206.5868,205.8185,206.5291,692996.0
2020-10-09 12:40:00,215.06,215.15,214.73,214.8,402965.0,206.5291,206.6156,206.2122,206.2795,402965.0
2020-10-09 12:50:00,214.79,214.93,214.65,214.91,319034.0,206.2698,206.4043,206.1354,206.3851,319034.0
2020-10-09 13:00:00,214.9,215.45,214.89,215.32,504685.0,206.3755,206.9037,206.3659,206.7788,504685.0
2020-10-09 13:10:00,215.32,215.34,214.91,214.93,339011.0,206.7788,206.798,206.3851,206.4043,339011.0
2020-10-09 13:20:00,214.94,214.95,214.57,214.63,371958.0,206.4139,206.4235,206.0586,206.1162,371958.0
2020-10-09 13:30:00,214.64,214.71,214.4,214.53,278467.0,206.1258,206.193,205.8953,206.0202,278467.0
2020-10-09 13:40:00,214.5,215.13,214.38,215.01,510047.0,205.9914,206.5964,205.8761,206.4811,510047.0
2020-10-09 13:50:00,215.0,215.11,214.88,215.1,305741.0,206.4715,206.5772,206.3563,206.5676,305741.0
2020-10-09 14:00:00,215.09,215.45,214.93,214.94,502729.0,206.5579,206.9037,206.4043,206.4139,502729.0
2020-10-09 14:10:00,214.95,215.04,214.71,214.87,323006.0,206.4235,206.5099,206.193,206.3467,323006.0
2020-10-09 14:20:00,214.87,215.0,214.46,214.62,366067.0,206.3467,206.4715,205.9529,206.1066,366067.0
2020-10-09 14:30:00,214.62,214.88,214.35,214.55,256044.0,206.1066,206.3563,205.8473,206.0394,256044.0
2020-10-09 14:40:00,214.55,214.94,214.35,214.73,274310.0,206.0394,206.4139,205.8473,206.2122,274310.0
2020-10-09 14:50:00,214.74,214.81,214.57,214.73,209779.0,206.2218,206.2891,206.0586,206.2122,209779.0
2020-10-09 15:00:00,214.71,214.98,214.59,214.86,327321.0,206.193,206.4523,206.0778,206.3371,327321.0
2020-10-09 15:10:00,214.85,215.18,214.82,215.17,355112.0,206.3275,206.6444,206.2987,206.6348,355112.0
2020-10-09 15:20:00,215.17,215.48,215.16,215.45,398028.0,206.6348,206.9325,206.6252,206.9037,398028.0
2020-10-09 15:30:00,215.44,215.46,215.03,215.17,461995.0,206.8941,206.9133,206.5003,206.6348,461995.0
2020-10-09 15:40:00,215.17,215.5,215.15,215.3,768911.0,206.6348,206.9517,206.6156,206.7596,768911.0
2020-10-09 15:50:00,215.29,215.86,215.26,215.81,1547486.0,206.75,207.2974,206.7212,207.2494,1547486.0
2020-10-12 09:30:00,218.68,220.25,218.55,219.21,2405745.0,210.0055,211.5133,209.8807,210.5145,2405745.0
2020-10-12 09:40:00,219.22,219.36,217.86,218.13,1072441.0,210.5241,210.6586,209.2181,209.4774,1072441.0
2020-10-12 09:50:00,218.13,218.27,217.1,217.4,747718.0,209.4774,209.6118,208.4882,208.7763,747718.0
2020-10-12 10:00:00,217.41,217.49,216.81,217.18,734380.0,208.7859,208.8627,208.2097,208.565,734380.0
2020-10-12 10:10:00,217.19,218.23,217.02,218.21,664764.0,208.5746,209.5734,208.4114,209.5542,664764.0
2020-10-12 10:20:00,218.22,218.48,217.95,218.22,584406.0,209.5638,209.8135,209.3045,209.5638,584406.0
2020-10-12 10:30:00,218.21,218.63,218.05,218.62,434033.0,209.5542,209.9575,209.4005,209.9479,434033.0
2020-10-12 10:40:00,218.62,218.83,218.11,218.67,546603.0,209.9479,210.1496,209.4582,209.9959,546603.0
2020-10-12 10:50:00,218.68,219.6,218.68,219.55,534056.0,210.0055,210.889,210.0055,210.841,534056.0
2020-10-12 11:00:00,219.55,219.83,219.41,219.76,481840.0,210.841,211.1099,210.7066,211.0427,481840.0
2020-10-12 11:10:00,219.78,220.03,219.63,219.92,623140.0,211.0619,211.302,210.9179,211.1964,623140.0
2020-10-12 11:20:00,219.94,220.26,219.91,219.96,520447.0,211.2156,211.5229,211.1868,211.2348,520447.0
2020-10-12 11:30:00,219.97,220.35,219.93,220.35,417774.0,211.2444,211.6093,211.206,211.6093,417774.0
2020-10-12 11:40:00,220.35,220.58,220.13,220.28,590535.0,211.6093,211.8302,211.398,211.5421,590535.0
2020-10-12 11:50:00,220.28,220.4,219.7,220.16,491926.0,211.5421,211.6573,210.9851,211.4268,491926.0
2020-10-12 12:00:00,220.16,220.69,220.12,220.68,520774.0,211.4268,211.9358,211.3884,211.9262,520774.0
2020-10-12 12:10:00,220.68,221.52,220.51,221.46,1121473.0,211.9262,212.7329,211.763,212.6753,1121473.0
2020-10-12 12:20:00,221.47,222.38,221.47,222.21,801337.0,212.6849,213.5588,212.6849,213.3955,801337.0
2020-10-12 12:30:00,222.2,222.5,222.02,222.22,743194.0,213.3859,213.674,213.2131,213.4051,743194.0
2020-10-12 12:40:00,222.22,223.45,222.22,223.42,1026127.0,213.4051,214.5863,213.4051,214.5575,1026127.0
2020-10-12 12:50:00,223.43,223.49,222.44,222.65,702104.0,214.5671,214.6247,213.6164,213.8181,702104.0
2020-10-12 13:00:00,222.68,222.98,222.2,222.27,515312.0,213.8469,214.135,213.3859,213.4531,515312.0
2020-10-12 13:10:00,222.28,223.2,222.26,223.18,598685.0,213.4627,214.3462,213.4435,214.327,598685.0
2020-10-12 13:20:00,223.17,223.48,223.02,223.46,631510.0,214.3174,214.6151,214.1734,214.5959,631510.0
2020-10-12 13:30:00,223.46,223.81,223.09,223.32,692307.0,214.5959,214.932,214.2406,214.4615,692307.0
2020-10-12 13:40:00,223.34,223.59,222.69,222.75,590762.0,214.4807,214.7208,213.8565,213.9141,590762.0
2020-10-12 13:50:00,222.76,223.17,222.64,222.68,468859.0,213.9237,214.3174,213.8085,213.8469,468859.0
2020-10-12 14:00:00,222.68,223.47,222.67,223.37,655500.0,213.8469,214.6055,213.8373,214.5095,655500.0
2020-10-12 14:10:00,223.35,223.57,223.12,223.22,591649.0,214.4903,214.7016,214.2694,214.3655,591649.0
2020-10-12 14:20:00,223.22,223.85,223.08,223.84,668864.0,214.3655,214.9705,214.231,214.9609,668864.0
2020-10-12 14:30:00,223.83,223.86,222.96,223.36,530453.0,214.9513,214.9801,214.1158,214.4999,530453.0
2020-10-12 14:40:00,223.36,223.71,222.9,223.67,550923.0,214.4999,214.836,214.0581,214.7976,550923.0
2020-10-12 14:50:00,223.64,223.79,222.87,222.93,577695.0,214.7688,214.9128,214.0293,214.087,577695.0
2020-10-12 15:00:00,222.93,223.22,222.61,222.65,606880.0,214.087,214.3655,213.7797,213.8181,606880.0
2020-10-12 15:10:00,222.64,222.8,222.14,222.36,635811.0,213.8085,213.9621,213.3283,213.5396,635811.0
2020-10-12 15:20:00,222.38,222.6,222.13,222.53,553234.0,213.5588,213.77,213.3187,213.7028,553234.0
2020-10-12 15:30:00,222.54,222.56,221.67,221.82,687097.0,213.7124,213.7316,212.8769,213.021,687097.0
2020-10-12 15:40:00,221.81,222.02,221.6,221.77,696993.0,213.0114,213.2131,212.8097,212.973,696993.0
2020-10-12 15:50:00,221.76,222.35,221.25,221.41,2075784.0,212.9634,213.53,212.4736,212.6273,2075784.0
2020-10-13 09:30:00,222.47,222.96,221.81,221.82,1850919.0,213.6452,214.1158,213.0114,213.021,1850919.0
2020-10-13 09:40:00,221.83,222.53,221.73,222.29,736919.0,213.0306,213.7028,212.9346,213.4723,736919.0
2020-10-13 09:50:00,222.25,222.39,221.51,222.05,506940.0,213.4339,213.5684,212.7233,213.2419,506940.0
2020-10-13 10:00:00,222.12,222.38,220.43,221.21,800691.0,213.3091,213.5588,211.6861,212.4352,800691.0
2020-10-13 10:10:00,221.2,221.83,220.81,221.62,488177.0,212.4256,213.0306,212.0511,212.8289,488177.0
2020-10-13 10:20:00,221.62,222.18,221.58,221.81,409318.0,212.8289,213.3667,212.7905,213.0114,409318.0
2020-10-13 10:30:00,221.78,222.0,221.06,221.62,389164.0,212.9826,213.1938,212.2911,212.8289,389164.0
2020-10-13 10:40:00,221.62,222.22,221.41,221.94,328538.0,212.8289,213.4051,212.6273,213.1362,328538.0
2020-10-13 10:50:00,221.93,223.11,221.93,223.09,691578.0,213.1266,214.2598,213.1266,214.2406,691578.0
2020-10-13 11:00:00,223.08,223.11,222.38,222.84,436305.0,214.231,214.2598,213.5588,214.0005,436305.0
2020-10-13 11:10:00,222.82,223.54,222.71,223.47,391637.0,213.9813,214.6728,213.8757,214.6055,391637.0
2020-10-13 11:20:00,223.46,224.25,223.41,223.8,646312.0,214.5959,215.3546,214.5479,214.9224,646312.0
2020-10-13 11:30:00,223.81,224.65,223.8,224.5,554968.0,214.932,215.7387,214.9224,215.5947,554968.0
2020-10-13 11:40:00,224.52,224.6,223.92,224.03,497325.0,215.6139,215.6907,215.0377,215.1433,497325.0
2020-10-13 11:50:00,224.05,224.29,223.85,224.01,289531.0,215.1625,215.393,214.9705,215.1241,289531.0
2020-10-13 12:00:00,224.01,224.35,223.52,223.54,318859.0,215.1241,215.4506,214.6536,214.6728,318859.0
2020-10-13 12:10:00,223.56,223.58,222.73,222.77,340578.0,214.692,214.7112,213.8949,213.9333,340578.0
2020-10-13 12:20:00,222.75,223.49,222.62,223.35,390741.0,213.9141,214.6247,213.7893,214.4903,390741.0
2020-10-13 12:30:00,223.34,223.51,223.09,223.16,354166.0,214.4807,214.6439,214.2406,214.3078,354166.0
2020-10-13 12:40:00,223.14,223.4,222.86,223.11,319408.0,214.2886,214.5383,214.0197,214.2598,319408.0
2020-10-13 12:50:00,223.13,223.73,223.01,223.52,276744.0,214.279,214.8552,214.1638,214.6536,276744.0
2020-10-13 13:00:00,223.56,223.6,222.67,222.69,304915.0,214.692,214.7304,213.8373,213.8565,304915.0
2020-10-13 13:10:00,222.69,224.11,222.69,224.05,504104.0,213.8565,215.2201,213.8565,215.1625,504104.0
2020-10-13 13:20:00,224.03,224.12,223.08,223.5,410874.0,215.1433,215.2298,214.231,214.6343,410874.0
2020-10-13 13:30:00,223.53,223.82,223.2,223.43,294994.0,214.6632,214.9417,214.3462,214.5671,294994.0
2020-10-13 13:40:00,223.44,223.9,223.27,223.8,294181.0,214.5767,215.0185,214.4135,214.9224,294181.0
2020-10-13 13:50:00,223.78,223.93,222.77,222.97,372855.0,214.9032,215.0473,213.9333,214.1254,372855.0
2020-10-13 14:00:00,222.95,223.18,222.73,222.91,318830.0,214.1062,214.327,213.8949,214.0678,318830.0
2020-10-13 14:10:00,222.9,223.27,222.7,223.23,329091.0,214.0581,214.4135,213.8661,214.3751,329091.0
2020-10-13 14:20:00,223.23,223.39,222.8,222.87,277219.0,214.3751,214.5287,213.9621,214.0293,277219.0
2020-10-13 14:30:00,222.85,223.39,222.32,223.1,421193.0,214.0101,214.5287,213.5012,214.2502,421193.0
2020-10-13 14:40:00,223.1,223.5,222.9,223.35,291397.0,214.2502,214.6343,214.0581,214.4903,291397.0
2020-10-13 14:50:00,223.35,224.0,223.27,223.86,403947.0,214.4903,215.1145,214.4135,214.9801,403947.0
2020-10-13 15:00:00,223.86,224.21,223.74,224.05,338084.0,214.9801,215.3162,214.8648,215.1625,338084.0
2020-10-13 15:10:00,224.05,224.69,224.05,224.64,503076.0,215.1625,215.7771,215.1625,215.7291,503076.0
2020-10-13 15:20:00,224.63,225.21,224.56,224.78,721126.0,215.7195,216.2765,215.6523,215.8636,721126.0
2020-10-13 15:30:00,224.79,224.96,224.24,224.33,609240.0,215.8732,216.0364,215.345,215.4314,609240.0
2020-10-13 15:40:00,224.35,224.63,223.56,223.57,648957.0,215.4506,215.7195,214.692,214.7016,648957.0
2020-10-13 15:50:00,223.58,223.98,222.75,222.83,1858239.0,214.7112,215.0953,213.9141,213.9909,1858239.0
2020-10-14 09:30:00,223.0,223.84,221.94,223.79,1380650.0,214.1542,214.9609,213.1362,214.9128,1380650.0
2020-10-14 09:40:00,223.75,224.22,223.57,223.96,548199.0,214.8744,215.3258,214.7016,215.0761,548199.0
2020-10-14 09:50:00,223.95,223.97,223.28,223.47,459235.0,215.0665,215.0857,214.4231,214.6055,459235.0
2020-10-14 10:00:00,223.49,223.67,222.87,223.13,400065.0,214.6247,214.7976,214.0293,214.279,400065.0
2020-10-14 10:10:00,223.13,223.22,222.31,222.47,445436.0,214.279,214.3655,213.4916,213.6452,445436.0
2020-10-14 10:20:00,222.48,222.57,221.95,222.23,513172.0,213.6548,213.7412,213.1458,213.4147,513172.0
2020-10-14 10:30:00,222.22,222.61,221.96,222.54,384523.0,213.4051,213.7797,213.1554,213.7124,384523.0
2020-10-14 10:40:00,222.55,222.98,222.51,222.67,374743.0,213.722,214.135,213.6836,213.8373,374743.0
2020-10-14 10:50:00,222.67,222.87,222.42,222.69,326134.0,213.8373,214.0293,213.5972,213.8565,326134.0
2020-10-14 11:00:00,222.69,223.24,222.47,223.03,344032.0,213.8565,214.3847,213.6452,214.183,344032.0
2020-10-14 11:10:00,223.06,223.16,222.62,222.74,233616.0,214.2118,214.3078,213.7893,213.9045,233616.0
2020-10-14 11:20:00,222.74,222.77,222.1,222.2,271565.0,213.9045,213.9333,213.2899,213.3859,271565.0
2020-10-14 11:30:00,222.19,222.32,221.8,221.87,342680.0,213.3763,213.5012,213.0018,213.069,342680.0
2020-10-14 11:40:00,221.85,221.96,221.1,221.37,491864.0,213.0498,213.1554,212.3295,212.5888,491864.0
2020-10-14 11:50:00,221.33,221.41,220.53,220.71,536485.0,212.5504,212.6273,211.7822,211.955,536485.0
2020-10-14 12:00:00,220.73,221.11,220.55,220.84,381087.0,211.9742,212.3392,211.8014,212.0799,381087.0
2020-10-14 12:10:00,220.83,220.83,219.68,219.92,500739.0,212.0703,212.0703,210.9659,211.1964,500739.0
2020-10-14 12:20:00,219.88,220.05,219.42,219.98,440194.0,211.1579,211.3212,210.7162,211.254,440194.0
2020-10-14 12:30:00,219.95,220.34,219.57,219.95,461815.0,211.2252,211.5997,210.8602,211.2252,461815.0
2020-10-14 12:40:00,219.98,220.4,219.79,219.84,365106.0,211.254,211.6573,211.0715,211.1195,365106.0
2020-10-14 12:50:00,219.85,220.01,219.5,219.83,376998.0,211.1291,211.2828,210.793,211.1099,376998.0
2020-10-14 13:00:00,219.82,220.27,219.69,219.88,311755.0,211.1003,211.5325,210.9755,211.1579,311755.0
2020-10-14 13:10:00,219.88,220.26,219.7,219.93,267764.0,211.1579,211.5229,210.9851,211.206,267764.0
2020-10-14 13:20:00,219.92,219.97,219.52,219.54,229308.0,211.1964,211.2444,210.8122,210.8314,229308.0
2020-10-14 13:30:00,219.55,219.65,219.13,219.56,350221.0,210.841,210.9371,210.4377,210.8506,350221.0
2020-10-14 13:40:00,219.55,220.5,219.49,220.47,434107.0,210.841,211.7533,210.7834,211.7245,434107.0
2020-10-14 13:50:00,220.44,220.7,220.27,220.6,314621.0,211.6957,211.9454,211.5325,211.8494,314621.0
2020-10-14 14:00:00,220.58,221.15,220.39,220.89,396819.0,211.8302,212.3776,211.6477,212.1279,396819.0
2020-10-14 14:10:00,220.86,221.21,220.75,220.83,314885.0,212.0991,212.4352,211.9934,212.0703,314885.0
2020-10-14 14:20:00,220.85,220.95,220.42,220.7,329062.0,212.0895,212.1855,211.6765,211.9454,329062.0
2020-10-14 14:30:00,220.72,220.96,220.27,220.43,244267.0,211.9646,212.1951,211.5325,211.6861,244267.0
2020-10-14 14:40:00,220.41,220.78,220.32,220.66,282574.0,211.6669,212.0222,211.5805,211.907,282574.0
2020-10-14 14:50:00,220.7,221.13,220.4,220.97,323038.0,211.9454,212.3584,211.6573,212.2047,323038.0
2020-10-14 15:00:00,220.99,221.46,220.66,221.35,337382.0,212.2239,212.6753,211.907,212.5696,337382.0
2020-10-14 15:10:00,221.37,221.93,221.37,221.55,392403.0,212.5888,213.1266,212.5888,212.7617,392403.0
2020-10-14 15:20:00,221.54,221.85,221.26,221.32,353072.0,212.7521,213.0498,212.4832,212.5408,353072.0
2020-10-14 15:30:00,221.31,221.97,221.26,221.4,494775.0,212.5312,213.165,212.4832,212.6176,494775.0
2020-10-14 15:40:00,221.4,221.83,221.1,221.48,435500.0,212.6176,213.0306,212.3295,212.6945,435500.0
2020-10-14 15:50:00,221.46,221.85,220.6,220.76,1406475.0,212.6753,213.0498,211.8494,212.003,1406475.0
2020-10-15 09:30:00,216.93,218.46,216.01,218.18,1563607.0,208.325,209.7943,207.4415,209.5254,1563607.0
2020-10-15 09:40:00,218.16,218.82,217.88,218.37,588442.0,209.5062,210.14,209.2373,209.7078,588442.0
2020-10-15 09:50:00,218.37,219.22,218.26,219.22,505991.0,209.7078,210.5241,209.6022,210.5241,505991.0
2020-10-15 10:00:00,219.21,219.29,218.06,218.11,571342.0,210.5145,210.5913,209.4101,209.4582,571342.0
2020-10-15 10:10:00,218.09,218.33,217.6,218.09,474141.0,209.4389,209.6694,208.9684,209.4389,474141.0
2020-10-15 10:20:00,218.1,218.14,217.01,217.18,594786.0,209.4486,209.487,208.4018,208.565,594786.0
2020-10-15 10:30:00,217.19,217.23,216.53,216.78,538935.0,208.5746,208.6131,207.9408,208.1809,538935.0
2020-10-15 10:40:00,216.77,217.13,216.44,216.98,579898.0,208.1713,208.517,207.8544,208.373,579898.0
2020-10-15 10:50:00,217.01,217.66,216.81,217.47,458962.0,208.4018,209.026,208.2097,208.8435,458962.0
2020-10-15 11:00:00,217.48,217.9,216.67,217.74,365584.0,208.8531,209.2565,208.0753,209.1028,365584.0
2020-10-15 11:10:00,217.72,218.62,217.54,218.49,364957.0,209.0836,209.9479,208.9108,209.8231,364957.0
2020-10-15 11:20:00,218.49,218.62,218.02,218.18,348641.0,209.8231,209.9479,209.3717,209.5254,348641.0
2020-10-15 11:30:00,218.19,218.64,218.0,218.63,271886.0,209.535,209.9671,209.3525,209.9575,271886.0
2020-10-15 11:40:00,218.62,218.82,218.23,218.3,229187.0,209.9479,210.14,209.5734,209.6406,229187.0
2020-10-15 11:50:00,218.32,218.6,217.75,218.03,362693.0,209.6598,209.9287,209.1124,209.3813,362693.0
2020-10-15 12:00:00,218.0,218.57,217.88,218.12,262531.0,209.3525,209.8999,209.2373,209.4678,262531.0
2020-10-15 12:10:00,218.09,218.23,217.81,218.07,243890.0,209.4389,209.5734,209.1701,209.4197,243890.0
2020-10-15 12:20:00,218.08,218.15,217.46,217.61,219411.0,209.4293,209.4966,208.8339,208.978,219411.0
2020-10-15 12:30:00,217.59,217.75,217.17,217.5,244167.0,208.9588,209.1124,208.5554,208.8724,244167.0
2020-10-15 12:40:00,217.49,217.68,217.15,217.3,264464.0,208.8627,209.0452,208.5362,208.6803,264464.0
2020-10-15 12:50:00,217.3,217.86,217.26,217.77,207511.0,208.6803,209.2181,208.6419,209.1316,207511.0
2020-10-15 13:00:00,217.76,217.9,217.68,217.76,160655.0,209.122,209.2565,209.0452,209.122,160655.0
2020-10-15 13:10:00,217.76,218.1,217.38,217.57,216426.0,209.122,209.4486,208.7571,208.9396,216426.0
2020-10-15 13:20:00,217.59,217.83,217.38,217.52,179424.0,208.9588,209.1893,208.7571,208.8916,179424.0
2020-10-15 13:30:00,217.51,218.46,217.51,218.46,254741.0,208.882,209.7943,208.882,209.7943,254741.0
2020-10-15 13:40:00,218.45,218.85,218.42,218.57,297023.0,209.7847,210.1688,209.7559,209.8999,297023.0
2020-10-15 13:50:00,218.58,218.77,218.49,218.74,184018.0,209.9095,210.092,209.8231,210.0632,184018.0
2020-10-15 14:00:00,218.76,219.29,218.75,219.18,334695.0,210.0824,210.5913,210.0728,210.4857,334695.0
2020-10-15 14:10:00,219.18,219.38,218.89,219.13,294405.0,210.4857,210.6778,210.2072,210.4377,294405.0
2020-10-15 14:20:00,219.14,219.33,219.01,219.27,200394.0,210.4473,210.6298,210.3225,210.5721,200394.0
2020-10-15 14:30:00,219.27,219.56,218.89,219.02,319107.0,210.5721,210.8506,210.2072,210.3321,319107.0
2020-10-15 14:40:00,219.02,219.08,218.67,218.85,246111.0,210.3321,210.3897,209.9959,210.1688,246111.0
2020-10-15 14:50:00,218.87,219.42,218.85,219.4,297913.0,210.188,210.7162,210.1688,210.697,297913.0
2020-10-15 15:00:00,219.4,219.54,219.26,219.5,272949.0,210.697,210.8314,210.5625,210.793,272949.0
2020-10-15 15:10:00,219.49,220.28,219.24,220.22,526961.0,210.7834,211.5421,210.5433,211.4845,526961.0
2020-10-15 15:20:00,220.22,220.36,219.97,220.14,381445.0,211.4845,211.6189,211.2444,211.4076,381445.0
2020-10-15 15:30:00,220.12,220.24,219.85,219.98,397621.0,211.3884,211.5037,211.1291,211.254,397621.0
2020-10-15 15:40:00,219.98,220.35,219.55,219.7,537659.0,211.254,211.6093,210.841,210.9851,537659.0
2020-10-15 15:50:00,219.66,220.13,219.49,219.66,1490590.0,210.9467,211.398,210.7834,210.9467,1490590.0
2020-10-16 09:30:00,220.15,220.86,219.67,220.12,2341069.0,211.4172,212.0991,210.9563,211.3884,2341069.0
2020-10-16 09:40:00,220.12,220.7,219.8,220.3,472149.0,211.3884,211.9454,211.0811,211.5613,472149.0
2020-10-16 09:50:00,220.3,220.37,219.75,220.36,353414.0,211.5613,211.6285,211.0331,211.6189,353414.0
2020-10-16 10:00:00,220.35,221.5,220.27,221.33,588488.0,211.6093,212.7137,211.5325,212.5504,588488.0
2020-10-16 10:10:00,221.34,222.04,221.13,221.88,449926.0,212.56,213.2323,212.3584,213.0786,449926.0
2020-10-16 10:20:00,221.88,222.29,221.81,221.94,422375.0,213.0786,213.4723,213.0114,213.1362,422375.0
2020-10-16 10:30:00,221.95,222.15,221.69,222.04,286221.0,213.1458,213.3379,212.8961,213.2323,286221.0
2020-10-16 10:40:00,222.04,222.11,221.0,221.03,315606.0,213.2323,213.2995,212.2335,212.2623,315606.0
2020-10-16 10:50:00,221.03,221.27,220.68,221.0,358052.0,212.2623,212.4928,211.9262,212.2335,358052.0
2020-10-16 11:00:00,221.0,221.08,220.53,220.7,305644.0,212.2335,212.3103,211.7822,211.9454,305644.0
2020-10-16 11:10:00,220.7,220.82,220.27,220.65,408046.0,211.9454,212.0607,211.5325,211.8974,408046.0
2020-10-16 11:20:00,220.64,220.64,219.86,220.16,397838.0,211.8878,211.8878,211.1387,211.4268,397838.0
2020-10-16 11:30:00,220.17,220.54,220.06,220.11,235224.0,211.4364,211.7918,211.3308,211.3788,235224.0
2020-10-16 11:40:00,220.09,220.58,219.93,220.58,276780.0,211.3596,211.8302,211.206,211.8302,276780.0
2020-10-16 11:50:00,220.58,220.79,220.45,220.55,210930.0,211.8302,212.0318,211.7053,211.8014,210930.0
2020-10-16 12:00:00,220.53,220.7,219.74,220.01,285460.0,211.7822,211.9454,211.0235,211.2828,285460.0
2020-10-16 12:10:00,220.01,220.51,219.75,220.35,300523.0,211.2828,211.763,211.0331,211.6093,300523.0
2020-10-16 12:20:00,220.35,220.83,220.18,220.74,193387.0,211.6093,212.0703,211.446,211.9838,193387.0
2020-10-16 12:30:00,220.73,220.75,220.01,220.23,285884.0,211.9742,211.9934,211.2828,211.4941,285884.0
2020-10-16 12:40:00,220.21,220.4,219.77,220.32,297324.0,211.4749,211.6573,211.0523,211.5805,297324.0
2020-10-16 12:50:00,220.32,220.6,219.96,220.54,205474.0,211.5805,211.8494,211.2348,211.7918,205474.0
2020-10-16 13:00:00,220.53,220.65,220.39,220.57,207374.0,211.7822,211.8974,211.6477,211.8206,207374.0
2020-10-16 13:10:00,220.59,221.04,220.55,220.9,307153.0,211.8398,212.2719,211.8014,212.1375,307153.0
2020-10-16 13:20:00,220.92,221.09,220.64,220.77,266184.0,212.1567,212.3199,211.8878,212.0126,266184.0
2020-10-16 13:30:00,220.77,221.16,220.57,221.06,241683.0,212.0126,212.3872,211.8206,212.2911,241683.0
2020-10-16 13:40:00,221.06,221.28,220.82,221.15,201418.0,212.2911,212.5024,212.0607,212.3776,201418.0
2020-10-16 13:50:00,221.13,221.22,220.81,220.85,254259.0,212.3584,212.4448,212.0511,212.0895,254259.0
2020-10-16 14:00:00,220.85,221.05,220.51,220.91,273265.0,212.0895,212.2815,211.763,212.1471,273265.0
2020-10-16 14:10:00,220.92,221.2,220.79,221.01,252188.0,212.1567,212.4256,212.0318,212.2431,252188.0
2020-10-16 14:20:00,221.01,221.29,220.96,221.24,262778.0,212.2431,212.512,212.1951,212.464,262778.0
2020-10-16 14:30:00,221.25,221.63,221.12,221.58,257792.0,212.4736,212.8385,212.3488,212.7905,257792.0
2020-10-16 14:40:00,221.59,221.59,221.38,221.52,259775.0,212.8001,212.8001,212.5984,212.7329,259775.0
2020-10-16 14:50:00,221.49,222.02,221.48,221.71,526138.0,212.7041,213.2131,212.6945,212.9154,526138.0
2020-10-16 15:00:00,221.71,221.79,220.92,221.12,559019.0,212.9154,212.9922,212.1567,212.3488,559019.0
2020-10-16 15:10:00,221.11,221.13,220.53,220.81,452637.0,212.3392,212.3584,211.7822,212.0511,452637.0
2020-10-16 15:20:00,220.8,221.08,220.65,221.03,473007.0,212.0414,212.3103,211.8974,212.2623,473007.0
2020-10-16 15:30:00,221.03,221.11,220.12,220.28,646256.0,212.2623,212.3392,211.3884,211.5421,646256.0
2020-10-16 15:40:00,220.28,220.43,219.92,220.18,576465.0,211.5421,211.6861,211.1964,211.446,576465.0
2020-10-16 15:50:00,220.17,220.18,219.32,219.65,1941338.0,211.4364,211.446,210.6202,210.9371,1941338.0
2020-10-19 09:30:00,220.36,221.93,220.24,221.73,1043952.0,211.6189,213.1266,211.5037,212.9346,1043952.0
2020-10-19 09:40:00,221.73,222.3,220.88,221.05,737762.0,212.9346,213.4819,212.1183,212.2815,737762.0
2020-10-19 09:50:00,221.04,221.25,220.1,220.2,573171.0,212.2719,212.4736,211.3692,211.4652,573171.0
2020-10-19 10:00:00,220.22,220.54,219.8,219.89,522996.0,211.4845,211.7918,211.0811,211.1675,522996.0
2020-10-19 10:10:00,219.9,220.22,219.67,219.95,474997.0,211.1771,211.4845,210.9563,211.2252,474997.0
2020-10-19 10:20:00,219.92,220.33,219.73,220.21,329233.0,211.1964,211.5901,211.0139,211.4749,329233.0
2020-10-19 10:30:00,220.21,220.22,218.3,218.73,567935.0,211.4749,211.4845,209.6406,210.0536,567935.0
2020-10-19 10:40:00,218.76,219.12,218.07,218.36,525622.0,210.0824,210.4281,209.4197,209.6982,525622.0
2020-10-19 10:50:00,218.35,218.51,217.71,218.28,558523.0,209.6886,209.8423,209.074,209.6214,558523.0
2020-10-19 11:00:00,218.27,218.63,218.02,218.15,366885.0,209.6118,209.9575,209.3717,209.4966,366885.0
2020-10-19 11:10:00,218.14,218.75,218.07,218.27,283691.0,209.487,210.0728,209.4197,209.6118,283691.0
2020-10-19 11:20:00,218.27,218.33,217.34,218.06,402542.0,209.6118,209.6694,208.7187,209.4101,402542.0
2020-10-19 11:30:00,218.06,218.68,217.9,218.62,290710.0,209.4101,210.0055,209.2565,209.9479,290710.0
2020-10-19 11:40:00,218.62,218.83,217.96,218.09,298263.0,209.9479,210.1496,209.3141,209.4389,298263.0
2020-10-19 11:50:00,218.08,218.24,217.76,217.97,246640.0,209.4293,209.583,209.122,209.3237,246640.0
2020-10-19 12:00:00,218.0,218.53,217.52,217.95,391820.0,209.3525,209.8615,208.8916,209.3045,391820.0
2020-10-19 12:10:00,217.97,218.13,217.36,217.63,305184.0,209.3237,209.4774,208.7379,208.9972,305184.0
2020-10-19 12:20:00,217.68,217.83,217.2,217.65,329784.0,209.0452,209.1893,208.5843,209.0164,329784.0
2020-10-19 12:30:00,217.62,218.15,217.58,218.0,218393.0,208.9876,209.4966,208.9492,209.3525,218393.0
2020-10-19 12:40:00,217.98,218.31,217.98,218.05,157816.0,209.3333,209.6502,209.3333,209.4005,157816.0
2020-10-19 12:50:00,218.03,218.47,217.86,218.11,322591.0,209.3813,209.8039,209.2181,209.4582,322591.0
2020-10-19 13:00:00,218.1,218.27,217.62,217.79,196442.0,209.4486,209.6118,208.9876,209.1508,196442.0
2020-10-19 13:10:00,217.81,218.21,217.75,218.02,165019.0,209.1701,209.5542,209.1124,209.3717,165019.0
2020-10-19 13:20:00,218.02,218.24,217.76,217.83,191380.0,209.3717,209.583,209.122,209.1893,191380.0
2020-10-19 13:30:00,217.83,217.89,217.37,217.44,220504.0,209.1893,209.2469,208.7475,208.8147,220504.0
2020-10-19 13:40:00,217.43,217.56,216.7,216.91,437227.0,208.8051,208.93,208.1041,208.3058,437227.0
2020-10-19 13:50:00,216.94,217.04,216.54,216.88,304516.0,208.3346,208.4306,207.9504,208.2769,304516.0
2020-10-19 14:00:00,216.86,216.97,216.45,216.76,315709.0,208.2577,208.3634,207.864,208.1617,315709.0
2020-10-19 14:10:00,216.75,217.25,216.6,217.05,251781.0,208.1521,208.6323,208.0081,208.4402,251781.0
2020-10-19 14:20:00,217.07,217.21,216.88,217.06,225948.0,208.4594,208.5939,208.2769,208.4498,225948.0
2020-10-19 14:30:00,217.04,217.04,216.03,216.1,478610.0,208.4306,208.4306,207.4607,207.5279,478610.0
2020-10-19 14:40:00,216.13,216.23,215.54,215.62,525950.0,207.5567,207.6527,206.9901,207.0669,525950.0
2020-10-19 14:50:00,215.64,215.84,215.1,215.18,745879.0,207.0861,207.2782,206.5676,206.6444,745879.0
2020-10-19 15:00:00,215.2,215.3,214.12,214.51,817833.0,206.6636,206.7596,205.6264,206.001,817833.0
2020-10-19 15:10:00,214.49,215.07,214.24,214.3,713912.0,205.9817,206.5387,205.7417,205.7993,713912.0
2020-10-19 15:20:00,214.29,214.48,213.72,214.26,905797.0,205.7897,205.9721,205.2423,205.7609,905797.0
2020-10-19 15:30:00,214.25,215.36,214.22,215.33,666603.0,205.7513,206.8172,205.7225,206.7884,666603.0
2020-10-19 15:40:00,215.31,215.38,214.5,214.68,590406.0,206.7692,206.8364,205.9914,206.1642,590406.0
2020-10-19 15:50:00,214.72,214.72,213.74,214.24,2143848.0,206.2026,206.2026,205.2615,205.7417,2143848.0
2020-10-20 09:30:00,215.77,216.09,214.67,215.22,930799.0,207.211,207.5183,206.1546,206.6828,930799.0
2020-10-20 09:40:00,215.26,216.04,215.05,215.83,386277.0,206.7212,207.4703,206.5195,207.2686,386277.0
2020-10-20 09:50:00,215.81,216.71,215.42,216.71,473851.0,207.2494,208.1137,206.8749,208.1137,473851.0
2020-10-20 10:00:00,216.63,217.32,216.36,216.97,508249.0,208.0369,208.6995,207.7776,208.3634,508249.0
2020-10-20 10:10:00,217.01,217.37,216.75,216.82,374516.0,208.4018,208.7475,208.1521,208.2193,374516.0
2020-10-20 10:20:00,216.84,216.91,215.67,216.0,381558.0,208.2385,208.3058,207.1149,207.4319,381558.0
2020-10-20 10:30:00,216.01,216.45,215.21,215.54,442299.0,207.4415,207.864,206.6732,206.9901,442299.0
2020-10-20 10:40:00,215.54,215.65,214.27,214.46,587565.0,206.9901,207.0957,205.7705,205.9529,587565.0
2020-10-20 10:50:00,214.46,214.88,214.0,214.04,383761.0,205.9529,206.3563,205.5112,205.5496,383761.0
2020-10-20 11:00:00,214.02,214.18,213.09,213.74,721410.0,205.5304,205.684,204.6373,205.2615,721410.0
2020-10-20 11:10:00,213.72,214.55,213.66,214.46,416763.0,205.2423,206.0394,205.1847,205.9529,416763.0
2020-10-20 11:20:00,214.45,214.83,214.05,214.33,400706.0,205.9433,206.3083,205.5592,205.8281,400706.0
2020-10-20 11:30:00,214.35,214.61,213.99,214.39,263899.0,205.8473,206.097,205.5016,205.8857,263899.0
2020-10-20 11:40:00,214.38,214.97,213.95,214.84,459340.0,205.8761,206.4427,205.4632,206.3179,459340.0
2020-10-20 11:50:00,214.83,215.1,214.51,214.93,252874.0,206.3083,206.5676,206.001,206.4043,252874.0
2020-10-20 12:00:00,214.92,215.15,214.72,214.85,272167.0,206.3947,206.6156,206.2026,206.3275,272167.0
2020-10-20 12:10:00,214.85,215.42,214.82,215.24,207857.0,206.3275,206.8749,206.2987,206.702,207857.0
2020-10-20 12:20:00,215.25,215.3,214.83,214.85,323304.0,206.7116,206.7596,206.3083,206.3275,323304.0
2020-10-20 12:30:00,214.86,216.05,214.32,215.55,839358.0,206.3371,207.4799,205.8185,206.9997,839358.0
2020-10-20 12:40:00,215.56,215.84,215.4,215.51,261837.0,207.0093,207.2782,206.8557,206.9613,261837.0
2020-10-20 12:50:00,215.49,215.57,215.01,215.33,193066.0,206.9421,207.0189,206.4811,206.7884,193066.0
2020-10-20 13:00:00,215.39,215.68,215.25,215.5,227106.0,206.846,207.1245,206.7116,206.9517,227106.0
2020-10-20 13:10:00,215.5,216.29,215.48,216.2,306365.0,206.9517,207.7103,206.9325,207.6239,306365.0
2020-10-20 13:20:00,216.19,216.63,216.03,216.45,349663.0,207.6143,208.0369,207.4607,207.864,349663.0
2020-10-20 13:30:00,216.46,216.86,216.46,216.73,263900.0,207.8736,208.2577,207.8736,208.1329,263900.0
2020-10-20 13:40:00,216.72,216.82,216.36,216.73,275220.0,208.1233,208.2193,207.7776,208.1329,275220.0
2020-10-20 13:50:00,216.7,216.71,215.01,216.09,319411.0,208.1041,208.1137,206.4811,207.5183,319411.0
2020-10-20 14:00:00,216.09,216.37,215.63,216.28,293249.0,207.5183,207.7872,207.0765,207.7007,293249.0
2020-10-20 14:10:00,216.3,217.09,216.26,216.87,368111.0,207.72,208.4786,207.6815,208.2673,368111.0
2020-10-20 14:20:00,216.86,216.93,216.27,216.29,257486.0,208.2577,208.325,207.6911,207.7103,257486.0
2020-10-20 14:30:00,216.29,216.63,216.14,216.43,231293.0,207.7103,208.0369,207.5663,207.8448,231293.0
2020-10-20 14:40:00,216.41,216.77,215.97,216.23,259424.0,207.8256,208.1713,207.403,207.6527,259424.0
2020-10-20 14:50:00,216.21,216.25,215.89,216.15,231097.0,207.6335,207.6719,207.3262,207.5759,231097.0
2020-10-20 15:00:00,216.17,216.65,215.1,215.23,393803.0,207.5951,208.0561,206.5676,206.6924,393803.0
2020-10-20 15:10:00,215.23,215.28,214.15,214.98,584145.0,206.6924,206.7404,205.6552,206.4523,584145.0
2020-10-20 15:20:00,214.99,215.29,214.68,215.16,320529.0,206.4619,206.75,206.1642,206.6252,320529.0
2020-10-20 15:30:00,215.17,215.2,214.5,214.93,366181.0,206.6348,206.6636,205.9914,206.4043,366181.0
2020-10-20 15:40:00,214.95,215.81,214.95,215.03,506633.0,206.4235,207.2494,206.4235,206.5003,506633.0
2020-10-20 15:50:00,215.02,215.44,214.47,214.57,1082032.0,206.4907,206.8941,205.9625,206.0586,1082032.0
2020-10-21 09:30:00,213.45,214.83,213.12,214.79,1276543.0,204.983,206.3083,204.6661,206.2698,1276543.0
2020-10-21 09:40:00,214.8,215.81,214.66,215.73,703794.0,206.2795,207.2494,206.145,207.1726,703794.0
2020-10-21 09:50:00,215.72,216.29,215.41,216.22,838424.0,207.163,207.7103,206.8653,207.6431,838424.0
2020-10-21 10:00:00,216.24,216.37,215.57,215.9,476871.0,207.6623,207.7872,207.0189,207.3358,476871.0
2020-10-21 10:10:00,215.9,216.46,215.88,216.1,311901.0,207.3358,207.8736,207.3166,207.5279,311901.0
2020-10-21 10:20:00,216.11,216.32,215.61,215.8,312523.0,207.5375,207.7392,207.0573,207.2398,312523.0
2020-10-21 10:30:00,215.8,215.93,215.14,215.36,328802.0,207.2398,207.3646,206.606,206.8172,328802.0
2020-10-21 10:40:00,215.34,215.6,214.92,214.94,274495.0,206.798,207.0477,206.3947,206.4139,274495.0
2020-10-21 10:50:00,214.94,215.44,214.91,215.22,322938.0,206.4139,206.8941,206.3851,206.6828,322938.0
2020-10-21 11:00:00,215.22,215.49,214.83,214.89,317014.0,206.6828,206.9421,206.3083,206.3659,317014.0
2020-10-21 11:10:00,214.9,214.9,213.86,214.08,459809.0,206.3755,206.3755,205.3767,205.588,459809.0
2020-10-21 11:20:00,214.07,214.54,213.69,214.48,345545.0,205.5784,206.0298,205.2135,205.9721,345545.0
2020-10-21 11:30:00,214.48,215.04,214.4,214.98,296968.0,205.9721,206.5099,205.8953,206.4523,296968.0
2020-10-21 11:40:00,214.99,215.24,214.86,215.18,301107.0,206.4619,206.702,206.3371,206.6444,301107.0
2020-10-21 11:50:00,215.16,215.26,214.0,214.2,317582.0,206.6252,206.7212,205.5112,205.7033,317582.0
2020-10-21 12:00:00,214.23,214.54,213.85,214.44,375608.0,205.7321,206.0298,205.3671,205.9337,375608.0
2020-10-21 12:10:00,214.44,214.44,213.79,214.05,243289.0,205.9337,205.9337,205.3095,205.5592,243289.0
2020-10-21 12:20:00,214.05,215.72,214.0,214.81,507989.0,205.5592,207.163,205.5112,206.2891,507989.0
2020-10-21 12:30:00,214.81,214.94,213.85,214.2,303827.0,206.2891,206.4139,205.3671,205.7033,303827.0
2020-10-21 12:40:00,214.21,214.36,213.71,213.86,261740.0,205.7129,205.8569,205.2327,205.3767,261740.0
2020-10-21 12:50:00,213.91,214.4,213.77,214.16,164528.0,205.4248,205.8953,205.2903,205.6648,164528.0
2020-10-21 13:00:00,214.11,214.7,213.93,214.6,272985.0,205.6168,206.1834,205.444,206.0874,272985.0
2020-10-21 13:10:00,214.59,215.01,214.41,214.95,221320.0,206.0778,206.4811,205.9049,206.4235,221320.0
2020-10-21 13:20:00,214.93,215.21,214.83,215.09,162191.0,206.4043,206.6732,206.3083,206.5579,162191.0
2020-10-21 13:30:00,215.11,215.38,214.75,214.8,243164.0,206.5772,206.8364,206.2314,206.2795,243164.0
2020-10-21 13:40:00,214.8,215.59,214.8,215.58,242613.0,206.2795,207.0381,206.2795,207.0285,242613.0
2020-10-21 13:50:00,215.58,215.94,215.29,215.48,271361.0,207.0285,207.3742,206.75,206.9325,271361.0
2020-10-21 14:00:00,215.51,215.97,215.24,215.91,305533.0,206.9613,207.403,206.702,207.3454,305533.0
2020-10-21 14:10:00,215.92,216.19,215.8,215.9,309291.0,207.355,207.6143,207.2398,207.3358,309291.0
2020-10-21 14:20:00,215.92,216.47,215.64,216.32,309506.0,207.355,207.8832,207.0861,207.7392,309506.0
2020-10-21 14:30:00,216.33,216.58,216.12,216.27,284332.0,207.7488,207.9888,207.5471,207.6911,284332.0
2020-10-21 14:40:00,216.29,216.62,216.27,216.58,225786.0,207.7103,208.0273,207.6911,207.9888,225786.0
2020-10-21 14:50:00,216.55,216.92,216.35,216.87,284635.0,207.96,208.3154,207.768,208.2673,284635.0
2020-10-21 15:00:00,216.88,216.92,216.04,216.31,327936.0,208.2769,208.3154,207.4703,207.7296,327936.0
2020-10-21 15:10:00,216.29,216.46,216.01,216.25,270863.0,207.7103,207.8736,207.4415,207.6719,270863.0
2020-10-21 15:20:00,216.26,216.8,216.19,216.54,400661.0,207.6815,208.2001,207.6143,207.9504,400661.0
2020-10-21 15:30:00,216.54,216.77,216.01,216.2,380131.0,207.9504,208.1713,207.4415,207.6239,380131.0
2020-10-21 15:40:00,216.22,216.26,215.09,215.26,548526.0,207.6431,207.6815,206.5579,206.7212,548526.0
2020-10-21 15:50:00,215.25,215.77,214.76,214.78,1210643.0,206.7116,207.211,206.241,206.2602,1210643.0
2020-10-22 09:30:00,213.96,216.06,213.91,215.15,1175581.0,205.4728,207.4895,205.4248,206.6156,1175581.0
2020-10-22 09:40:00,215.19,215.36,214.41,214.44,525501.0,206.654,206.8172,205.9049,205.9337,525501.0
2020-10-22 09:50:00,214.41,214.71,213.9,214.26,649118.0,205.9049,206.193,205.4152,205.7609,649118.0
2020-10-22 10:00:00,214.24,214.36,213.57,213.66,423354.0,205.7417,205.8569,205.0982,205.1847,423354.0
2020-10-22 10:10:00,213.66,214.2,213.64,213.65,387052.0,205.1847,205.7033,205.1655,205.1751,387052.0
2020-10-22 10:20:00,213.65,213.65,212.66,213.12,632511.0,205.1751,205.1751,204.2243,204.6661,632511.0
2020-10-22 10:30:00,213.13,213.28,212.06,212.49,494799.0,204.6757,204.8197,203.6481,204.0611,494799.0
2020-10-22 10:40:00,212.45,212.48,211.78,212.21,521716.0,204.0227,204.0515,203.3792,203.7922,521716.0
2020-10-22 10:50:00,212.21,213.12,211.7,212.83,555734.0,203.7922,204.6661,203.3024,204.3876,555734.0
2020-10-22 11:00:00,212.8,213.16,212.27,212.34,378772.0,204.3588,204.7045,203.8498,203.917,378772.0
2020-10-22 11:10:00,212.33,213.76,212.33,213.44,407964.0,203.9074,205.2807,203.9074,204.9734,407964.0
2020-10-22 11:20:00,213.45,213.7,213.25,213.52,256584.0,204.983,205.2231,204.7909,205.0502,256584.0
2020-10-22 11:30:00,213.54,213.69,213.08,213.37,260130.0,205.0694,205.2135,204.6277,204.9062,260130.0
2020-10-22 11:40:00,213.38,213.58,213.16,213.52,196221.0,204.9158,205.1078,204.7045,205.0502,196221.0
2020-10-22 11:50:00,213.53,213.85,213.01,213.12,274085.0,205.0598,205.3671,204.5605,204.6661,274085.0
2020-10-22 12:00:00,213.16,213.21,212.64,213.05,283905.0,204.7045,204.7525,204.2051,204.5989,283905.0
2020-10-22 12:10:00,213.03,213.23,212.66,213.02,228474.0,204.5797,204.7717,204.2243,204.5701,228474.0
2020-10-22 12:20:00,213.03,213.03,212.54,212.91,214219.0,204.5797,204.5797,204.1091,204.4644,214219.0
2020-10-22 12:30:00,212.89,212.93,212.25,212.42,212379.0,204.4452,204.4836,203.8306,203.9939,212379.0
2020-10-22 12:40:00,212.43,213.13,212.16,213.11,283120.0,204.0035,204.6757,203.7442,204.6565,283120.0
2020-10-22 12:50:00,213.09,213.81,213.04,213.72,303750.0,204.6373,205.3287,204.5893,205.2423,303750.0
2020-10-22 13:00:00,213.72,214.01,213.51,213.98,377616.0,205.2423,205.5208,205.0406,205.492,377616.0
2020-10-22 13:10:00,213.97,214.5,213.89,214.21,437097.0,205.4824,205.9914,205.4055,205.7129,437097.0
2020-10-22 13:20:00,214.2,214.46,214.06,214.46,192579.0,205.7033,205.9529,205.5688,205.9529,192579.0
2020-10-22 13:30:00,214.45,214.58,214.18,214.38,141476.0,205.9433,206.0682,205.684,205.8761,141476.0
2020-10-22 13:40:00,214.38,214.82,214.21,214.5,266627.0,205.8761,206.2987,205.7129,205.9914,266627.0
2020-10-22 13:50:00,214.51,215.15,214.44,214.92,313077.0,206.001,206.6156,205.9337,206.3947,313077.0
2020-10-22 14:00:00,214.91,215.04,214.72,214.91,262543.0,206.3851,206.5099,206.2026,206.3851,262543.0
2020-10-22 14:10:00,214.91,215.36,214.76,215.11,271040.0,206.3851,206.8172,206.241,206.5772,271040.0
2020-10-22 14:20:00,215.14,215.18,214.76,214.78,171406.0,206.606,206.6444,206.241,206.2602,171406.0
2020-10-22 14:30:00,214.8,215.04,214.6,214.97,217572.0,206.2795,206.5099,206.0874,206.4427,217572.0
2020-10-22 14:40:00,214.96,215.12,214.79,214.86,164538.0,206.4331,206.5868,206.2698,206.3371,164538.0
2020-10-22 14:50:00,214.88,215.17,214.73,215.04,195590.0,206.3563,206.6348,206.2122,206.5099,195590.0
2020-10-22 15:00:00,215.06,215.12,214.48,214.68,235414.0,206.5291,206.5868,205.9721,206.1642,235414.0
2020-10-22 15:10:00,214.65,214.96,214.54,214.94,208375.0,206.1354,206.4331,206.0298,206.4139,208375.0
2020-10-22 15:20:00,214.93,215.45,214.88,215.41,304944.0,206.4043,206.9037,206.3563,206.8653,304944.0
2020-10-22 15:30:00,215.42,215.69,215.24,215.3,411715.0,206.8749,207.1341,206.702,206.7596,411715.0
2020-10-22 15:40:00,215.3,215.47,215.02,215.2,342432.0,206.7596,206.9229,206.4907,206.6636,342432.0
2020-10-22 15:50:00,215.21,215.36,214.31,214.84,1160744.0,206.6732,206.8172,205.8089,206.3179,1160744.0
2020-10-23 09:30:00,215.03,215.29,213.59,213.8,1081286.0,206.5003,206.75,205.1174,205.3191,1081286.0
2020-10-23 09:40:00,213.81,214.05,213.16,213.84,673974.0,205.3287,205.5592,204.7045,205.3575,673974.0
2020-10-23 09:50:00,213.83,214.63,213.6,214.38,563259.0,205.3479,206.1162,205.1271,205.8761,563259.0
2020-10-23 10:00:00,214.32,214.32,213.53,214.03,356384.0,205.8185,205.8185,205.0598,205.54,356384.0
2020-10-23 10:10:00,214.03,215.34,213.73,215.14,411841.0,205.54,206.798,205.2519,206.606,411841.0
2020-10-23 10:20:00,215.15,215.25,214.56,215.05,306773.0,206.6156,206.7116,206.049,206.5195,306773.0
2020-10-23 10:30:00,215.03,215.73,214.88,215.04,386834.0,206.5003,207.1726,206.3563,206.5099,386834.0
2020-10-23 10:40:00,215.06,215.48,214.73,215.0,303182.0,206.5291,206.9325,206.2122,206.4715,303182.0
2020-10-23 10:50:00,215.03,215.15,214.43,215.04,275312.0,206.5003,206.6156,205.9241,206.5099,275312.0
2020-10-23 11:00:00,215.03,215.44,214.9,215.39,262590.0,206.5003,206.8941,206.3755,206.846,262590.0
2020-10-23 11:10:00,215.4,215.59,214.82,214.88,311753.0,206.8557,207.0381,206.2987,206.3563,311753.0
2020-10-23 11:20:00,214.9,214.99,214.16,214.49,332754.0,206.3755,206.4619,205.6648,205.9817,332754.0
2020-10-23 11:30:00,214.49,214.56,213.8,213.94,293298.0,205.9817,206.049,205.3191,205.4536,293298.0
2020-10-23 11:40:00,213.92,214.7,213.8,214.15,298923.0,205.4344,206.1834,205.3191,205.6552,298923.0
2020-10-23 11:50:00,214.19,214.85,214.04,214.85,245918.0,205.6936,206.3275,205.5496,206.3275,245918.0
2020-10-23 12:00:00,214.84,215.15,214.56,215.08,330182.0,206.3179,206.6156,206.049,206.5483,330182.0
2020-10-23 12:10:00,215.07,215.33,214.25,214.94,417640.0,206.5387,206.7884,205.7513,206.4139,417640.0
2020-10-23 12:20:00,214.99,215.02,214.39,214.87,244538.0,206.4619,206.4907,205.8857,206.3467,244538.0
2020-10-23 12:30:00,214.86,215.23,214.71,215.17,280818.0,206.3371,206.6924,206.193,206.6348,280818.0
2020-10-23 12:40:00,215.17,215.26,214.89,215.15,214204.0,206.6348,206.7212,206.3659,206.6156,214204.0
2020-10-23 12:50:00,215.14,215.28,214.61,214.78,236448.0,206.606,206.7404,206.097,206.2602,236448.0
2020-10-23 13:00:00,214.78,215.34,214.77,215.3,171499.0,206.2602,206.798,206.2506,206.7596,171499.0
2020-10-23 13:10:00,215.31,215.44,215.01,215.27,250746.0,206.7692,206.8941,206.4811,206.7308,250746.0
2020-10-23 13:20:00,215.26,215.54,215.16,215.4,187336.0,206.7212,206.9901,206.6252,206.8557,187336.0
2020-10-23 13:30:00,215.4,215.48,215.12,215.22,159437.0,206.8557,206.9325,206.5868,206.6828,159437.0
2020-10-23 13:40:00,215.21,215.3,214.88,215.04,164347.0,206.6732,206.7596,206.3563,206.5099,164347.0
2020-10-23 13:50:00,215.05,215.24,214.94,214.98,153105.0,206.5195,206.702,206.4139,206.4523,153105.0
2020-10-23 14:00:00,214.98,215.58,214.93,215.31,203171.0,206.4523,207.0285,206.4043,206.7692,203171.0
2020-10-23 14:10:00,215.3,215.6,215.12,215.47,222425.0,206.7596,207.0477,206.5868,206.9229,222425.0
2020-10-23 14:20:00,215.48,215.58,215.3,215.57,223853.0,206.9325,207.0285,206.7596,207.0189,223853.0
2020-10-23 14:30:00,215.55,215.6,215.21,215.48,279782.0,206.9997,207.0477,206.6732,206.9325,279782.0
2020-10-23 14:40:00,215.48,215.61,215.4,215.57,284683.0,206.9325,207.0573,206.8557,207.0189,284683.0
2020-10-23 14:50:00,215.57,215.64,215.36,215.46,238070.0,207.0189,207.0861,206.8172,206.9133,238070.0
2020-10-23 15:00:00,215.45,215.62,215.39,215.56,257020.0,206.9037,207.0669,206.846,207.0093,257020.0
2020-10-23 15:10:00,215.56,215.91,215.51,215.87,341491.0,207.0093,207.3454,206.9613,207.307,341491.0
2020-10-23 15:20:00,215.87,215.93,215.72,215.88,275133.0,207.307,207.3646,207.163,207.3166,275133.0
2020-10-23 15:30:00,215.87,215.91,215.64,215.85,328851.0,207.307,207.3454,207.0861,207.2878,328851.0
2020-10-23 15:40:00,215.86,216.26,215.85,215.96,483094.0,207.2974,207.6815,207.2878,207.3934,483094.0
2020-10-23 15:50:00,215.96,216.28,215.92,216.26,966601.0,207.3934,207.7007,207.355,207.6815,966601.0
2020-10-26 09:30:00,213.82,215.2,213.65,214.85,1263680.0,205.3383,206.6636,205.1751,206.3275,1263680.0
2020-10-26 09:40:00,214.89,215.21,214.32,214.62,571800.0,206.3659,206.6732,205.8185,206.1066,571800.0
2020-10-26 09:50:00,214.64,215.92,214.52,215.62,578633.0,206.1258,207.355,206.0106,207.0669,578633.0
2020-10-26 10:00:00,215.62,216.34,215.42,216.02,581932.0,207.0669,207.7584,206.8749,207.4511,581932.0
2020-10-26 10:10:00,216.05,216.25,215.71,216.08,413989.0,207.4799,207.6719,207.1534,207.5087,413989.0
2020-10-26 10:20:00,216.1,216.3,214.7,214.81,517249.0,207.5279,207.72,206.1834,206.2891,517249.0
2020-10-26 10:30:00,214.83,214.83,213.51,213.99,762949.0,206.3083,206.3083,205.0406,205.5016,762949.0
2020-10-26 10:40:00,213.98,214.26,213.41,213.7,587249.0,205.492,205.7609,204.9446,205.2231,587249.0
2020-10-26 10:50:00,213.69,213.74,212.8,213.01,572275.0,205.2135,205.2615,204.3588,204.5605,572275.0
2020-10-26 11:00:00,212.98,213.02,211.64,211.8,786640.0,204.5316,204.5701,203.2448,203.3985,786640.0
2020-10-26 11:10:00,211.82,211.99,210.85,210.94,993374.0,203.4177,203.5809,202.4861,202.5726,993374.0
2020-10-26 11:20:00,210.92,211.27,210.64,210.71,1055022.0,202.5534,202.8895,202.2845,202.3517,1055022.0
2020-10-26 11:30:00,210.71,210.83,210.07,210.61,817611.0,202.3517,202.4669,201.7371,202.2557,817611.0
2020-10-26 11:40:00,210.6,210.64,209.77,210.51,868645.0,202.2461,202.2845,201.449,202.1596,868645.0
2020-10-26 11:50:00,210.5,211.28,210.11,210.78,856945.0,202.15,202.8991,201.7755,202.4189,856945.0
2020-10-26 12:00:00,210.76,210.97,210.37,210.57,578078.0,202.3997,202.6014,202.0252,202.2172,578078.0
2020-10-26 12:10:00,210.56,211.13,210.56,211.05,553497.0,202.2076,202.755,202.2076,202.6782,553497.0
2020-10-26 12:20:00,211.05,211.3,210.47,211.08,497519.0,202.6782,202.9183,202.1212,202.707,497519.0
2020-10-26 12:30:00,211.08,211.11,210.08,210.17,465510.0,202.707,202.7358,201.7467,201.8331,465510.0
2020-10-26 12:40:00,210.17,210.24,209.85,209.9,488865.0,201.8331,201.9003,201.5258,201.5738,488865.0
2020-10-26 12:50:00,209.9,210.06,209.57,209.69,550149.0,201.5738,201.7275,201.2569,201.3722,550149.0
2020-10-26 13:00:00,209.68,209.85,209.31,209.43,592726.0,201.3625,201.5258,201.0072,201.1225,592726.0
2020-10-26 13:10:00,209.42,209.7,209.0,209.06,691286.0,201.1129,201.3818,200.7095,200.7671,691286.0
2020-10-26 13:20:00,209.06,209.27,208.53,208.7,666857.0,200.7671,200.9688,200.2582,200.4214,666857.0
2020-10-26 13:30:00,208.69,208.85,208.1,208.79,781151.0,200.4118,200.5655,199.8452,200.5079,781151.0
2020-10-26 13:40:00,208.79,209.19,208.73,209.14,492768.0,200.5079,200.892,200.4502,200.844,492768.0
2020-10-26 13:50:00,209.14,209.56,209.05,209.5,512044.0,200.844,201.2473,200.7575,201.1897,512044.0
2020-10-26 14:00:00,209.49,209.78,209.32,209.65,539580.0,201.1801,201.4586,201.0168,201.3337,539580.0
2020-10-26 14:10:00,209.64,209.85,209.27,209.63,399577.0,201.3241,201.5258,200.9688,201.3145,399577.0
2020-10-26 14:20:00,209.65,210.16,209.44,210.07,358151.0,201.3337,201.8235,201.1321,201.7371,358151.0
2020-10-26 14:30:00,210.07,210.23,209.75,210.04,397839.0,201.7371,201.8907,201.4298,201.7083,397839.0
2020-10-26 14:40:00,210.04,210.35,209.2,209.28,499685.0,201.7083,202.006,200.9016,200.9784,499685.0
2020-10-26 14:50:00,209.3,210.08,209.28,209.96,524137.0,200.9976,201.7467,200.9784,201.6314,524137.0
2020-10-26 15:00:00,209.98,210.22,209.35,209.53,504203.0,201.6506,201.8811,201.0456,201.2185,504203.0
2020-10-26 15:10:00,209.53,209.85,209.15,209.16,534231.0,201.2185,201.5258,200.8536,200.8632,534231.0
2020-10-26 15:20:00,209.17,209.67,209.14,209.64,589609.0,200.8728,201.3529,200.844,201.3241,589609.0
2020-10-26 15:30:00,209.63,209.98,209.12,209.45,935076.0,201.3145,201.6506,200.8248,201.1417,935076.0
2020-10-26 15:40:00,209.43,209.92,208.84,209.0,1040226.0,201.1225,201.593,200.5559,200.7095,1040226.0
2020-10-26 15:50:00,209.0,210.31,208.93,210.15,1863912.0,200.7095,201.9676,200.6423,201.8139,1863912.0
2020-10-27 09:30:00,211.59,211.88,210.57,211.1,1343364.0,203.1968,203.4753,202.2172,202.7262,1343364.0
2020-10-27 09:40:00,211.11,212.41,210.82,211.74,735212.0,202.7358,203.9843,202.4573,203.3408,735212.0
2020-10-27 09:50:00,211.73,212.27,211.65,211.91,758695.0,203.3312,203.8498,203.2544,203.5041,758695.0
2020-10-27 10:00:00,211.89,212.03,211.29,211.87,450893.0,203.4849,203.6193,202.9087,203.4657,450893.0
2020-10-27 10:10:00,211.89,212.03,210.79,210.8,474011.0,203.4849,203.6193,202.4285,202.4381,474011.0
2020-10-27 10:20:00,210.81,211.06,210.32,210.71,500847.0,202.4477,202.6878,201.9772,202.3517,500847.0
2020-10-27 10:30:00,210.73,211.6,210.58,211.42,442226.0,202.3709,203.2064,202.2268,203.0335,442226.0
2020-10-27 10:40:00,211.47,212.23,211.0,212.08,488791.0,203.0815,203.8114,202.6302,203.6673,488791.0
2020-10-27 10:50:00,212.11,212.38,211.68,211.71,499006.0,203.6962,203.9554,203.2832,203.312,499006.0
2020-10-27 11:00:00,211.72,212.17,211.54,212.06,345298.0,203.3216,203.7538,203.1488,203.6481,345298.0
2020-10-27 11:10:00,212.06,212.44,212.01,212.25,446462.0,203.6481,204.0131,203.6001,203.8306,446462.0
2020-10-27 11:20:00,212.28,212.54,211.98,212.02,489086.0,203.8594,204.1091,203.5713,203.6097,489086.0
2020-10-27 11:30:00,212.03,213.03,211.9,213.0,573570.0,203.6193,204.5797,203.4945,204.5509,573570.0
2020-10-27 11:40:00,213.01,213.23,212.64,212.75,460482.0,204.5605,204.7717,204.2051,204.3108,460482.0
2020-10-27 11:50:00,212.75,213.18,212.74,213.08,372709.0,204.3108,204.7237,204.3012,204.6277,372709.0
2020-10-27 12:00:00,213.07,213.37,212.98,213.36,373316.0,204.6181,204.9062,204.5316,204.8966,373316.0
2020-10-27 12:10:00,213.36,213.4,212.58,212.83,418611.0,204.8966,204.935,204.1475,204.3876,418611.0
2020-10-27 12:20:00,212.83,213.09,212.7,212.72,493753.0,204.3876,204.6373,204.2628,204.282,493753.0
2020-10-27 12:30:00,212.72,212.83,212.42,212.81,328834.0,204.282,204.3876,203.9939,204.3684,328834.0
2020-10-27 12:40:00,212.81,213.1,212.52,212.82,326668.0,204.3684,204.6469,204.0899,204.378,326668.0
2020-10-27 12:50:00,212.83,213.39,212.78,213.36,334022.0,204.3876,204.9254,204.3396,204.8966,334022.0
2020-10-27 13:00:00,213.36,213.6,213.25,213.34,317802.0,204.8966,205.1271,204.7909,204.8774,317802.0
2020-10-27 13:10:00,213.35,213.46,212.77,212.78,338981.0,204.887,204.9926,204.33,204.3396,338981.0
2020-10-27 13:20:00,212.78,213.46,212.78,213.28,412819.0,204.3396,204.9926,204.3396,204.8197,412819.0
2020-10-27 13:30:00,213.28,214.1,213.24,213.87,559490.0,204.8197,205.6072,204.7813,205.3863,559490.0
2020-10-27 13:40:00,213.89,214.36,213.73,214.2,489292.0,205.4055,205.8569,205.2519,205.7033,489292.0
2020-10-27 13:50:00,214.21,214.47,213.91,214.11,523950.0,205.7129,205.9625,205.4248,205.6168,523950.0
2020-10-27 14:00:00,214.12,214.25,213.87,213.98,359456.0,205.6264,205.7513,205.3863,205.492,359456.0
2020-10-27 14:10:00,213.99,214.01,213.17,213.38,549276.0,205.5016,205.5208,204.7141,204.9158,549276.0
2020-10-27 14:20:00,213.39,213.94,213.28,213.86,396207.0,204.9254,205.4536,204.8197,205.3767,396207.0
2020-10-27 14:30:00,213.86,213.9,213.22,213.32,406483.0,205.3767,205.4152,204.7621,204.8582,406483.0
2020-10-27 14:40:00,213.32,213.96,213.09,213.88,401860.0,204.8582,205.4728,204.6373,205.3959,401860.0
2020-10-27 14:50:00,213.88,214.09,213.54,213.82,498252.0,205.3959,205.5976,205.0694,205.3383,498252.0
2020-10-27 15:00:00,213.83,214.13,213.45,213.57,681156.0,205.3479,205.636,204.983,205.0982,681156.0
2020-10-27 15:10:00,213.6,214.04,213.6,213.89,425429.0,205.1271,205.5496,205.1271,205.4055,425429.0
2020-10-27 15:20:00,213.9,214.52,213.75,214.39,795927.0,205.4152,206.0106,205.2711,205.8857,795927.0
2020-10-27 15:30:00,214.38,214.54,214.02,214.44,650891.0,205.8761,206.0298,205.5304,205.9337,650891.0
2020-10-27 15:40:00,214.45,214.67,214.22,214.36,1156929.0,205.9433,206.1546,205.7225,205.8569,1156929.0
2020-10-27 15:50:00,214.34,214.34,213.04,213.15,2461166.0,205.8377,205.8377,204.5893,204.6949,2461166.0
2020-10-28 09:30:00,207.6,208.84,206.9,207.53,3319925.0,199.3651,200.5559,198.6928,199.2978,3319925.0
2020-10-28 09:40:00,207.53,207.99,206.71,206.95,1405828.0,199.2978,199.7396,198.5104,198.7408,1405828.0
2020-10-28 09:50:00,206.96,207.1,205.33,206.17,1662471.0,198.7504,198.8849,197.1851,197.9918,1662471.0
2020-10-28 10:00:00,206.14,206.26,204.4,205.28,1449432.0,197.963,198.0782,196.292,197.1371,1449432.0
2020-10-28 10:10:00,205.25,205.9,204.5,204.5,1060577.0,197.1083,197.7325,196.388,196.388,1060577.0
2020-10-28 10:20:00,204.51,205.37,204.51,204.89,1262931.0,196.3976,197.2235,196.3976,196.7626,1262931.0
2020-10-28 10:30:00,204.84,206.64,204.65,205.62,1587667.0,196.7145,198.4431,196.5321,197.4636,1587667.0
2020-10-28 10:40:00,205.59,205.85,204.69,204.77,1063613.0,197.4348,197.6845,196.5705,196.6473,1063613.0
2020-10-28 10:50:00,204.78,205.19,204.42,205.07,1086023.0,196.6569,197.0507,196.3112,196.9354,1086023.0
2020-10-28 11:00:00,205.05,205.73,204.49,205.51,960224.0,196.9162,197.5692,196.3784,197.358,960224.0
2020-10-28 11:10:00,205.51,205.73,205.1,205.18,778098.0,197.358,197.5692,196.9642,197.0411,778098.0
2020-10-28 11:20:00,205.21,205.49,204.76,204.94,749632.0,197.0699,197.3388,196.6377,196.8106,749632.0
2020-10-28 11:30:00,204.92,205.07,204.58,204.98,579825.0,196.7914,196.9354,196.4649,196.849,579825.0
2020-10-28 11:40:00,204.95,205.87,204.76,205.43,781160.0,196.8202,197.7037,196.6377,197.2811,781160.0
2020-10-28 11:50:00,205.41,205.88,205.1,205.27,643411.0,197.2619,197.7133,196.9642,197.1275,643411.0
2020-10-28 12:00:00,205.26,205.52,204.95,205.22,557739.0,197.1179,197.3676,196.8202,197.0795,557739.0
2020-10-28 12:10:00,205.21,205.54,205.06,205.33,439418.0,197.0699,197.3868,196.9258,197.1851,439418.0
2020-10-28 12:20:00,205.34,205.5,204.9,205.03,537394.0,197.1947,197.3484,196.7722,196.897,537394.0
2020-10-28 12:30:00,205.03,205.28,204.8,205.0,464463.0,196.897,197.1371,196.6761,196.8682,464463.0
2020-10-28 12:40:00,204.97,205.0,204.6,204.62,515003.0,196.8394,196.8682,196.4841,196.5033,515003.0
2020-10-28 12:50:00,204.63,205.13,204.62,204.7,406228.0,196.5129,196.993,196.5033,196.5801,406228.0
2020-10-28 13:00:00,204.69,204.82,204.18,204.25,632021.0,196.5705,196.6953,196.0807,196.1479,632021.0
2020-10-28 13:10:00,204.26,204.46,204.03,204.26,564526.0,196.1575,196.3496,195.9367,196.1575,564526.0
2020-10-28 13:20:00,204.25,204.59,204.01,204.58,541336.0,196.1479,196.4745,195.9175,196.4649,541336.0
2020-10-28 13:30:00,204.57,205.36,204.48,205.14,577416.0,196.4552,197.2139,196.3688,197.0026,577416.0
2020-10-28 13:40:00,205.15,205.18,204.61,204.94,467233.0,197.0122,197.0411,196.4937,196.8106,467233.0
2020-10-28 13:50:00,204.95,205.28,204.86,205.26,393079.0,196.8202,197.1371,196.7337,197.1179,393079.0
2020-10-28 14:00:00,205.26,205.26,204.76,205.09,435154.0,197.1179,197.1179,196.6377,196.9546,435154.0
2020-10-28 14:10:00,205.1,205.15,204.2,204.41,497253.0,196.9642,197.0122,196.0999,196.3016,497253.0
2020-10-28 14:20:00,204.4,204.91,204.32,204.88,480111.0,196.292,196.7818,196.2152,196.753,480111.0
2020-10-28 14:30:00,204.88,205.08,204.22,204.37,544972.0,196.753,196.945,196.1191,196.2632,544972.0
2020-10-28 14:40:00,204.36,204.66,204.19,204.25,512650.0,196.2536,196.5417,196.0903,196.1479,512650.0
2020-10-28 14:50:00,204.24,205.23,204.1,205.18,660618.0,196.1383,197.0891,196.0039,197.0411,660618.0
2020-10-28 15:00:00,205.18,205.26,204.36,204.85,570201.0,197.0411,197.1179,196.2536,196.7241,570201.0
2020-10-28 15:10:00,204.87,205.25,204.46,204.58,733269.0,196.7433,197.1083,196.3496,196.4649,733269.0
2020-10-28 15:20:00,204.59,205.37,204.4,205.06,633067.0,196.4745,197.2235,196.292,196.9258,633067.0
2020-10-28 15:30:00,205.06,205.92,204.44,204.47,936677.0,196.9258,197.7517,196.3304,196.3592,936677.0
2020-10-28 15:40:00,204.5,204.9,204.03,204.16,980968.0,196.388,196.7722,195.9367,196.0615,980968.0
2020-10-28 15:50:00,204.1,204.38,202.1,202.71,3527430.0,196.0039,196.2728,194.0832,194.669,3527430.0
2020-10-29 09:30:00,203.96,205.07,203.5,204.04,1732890.0,195.8694,196.9354,195.4277,195.9463,1732890.0
2020-10-29 09:40:00,204.04,204.14,203.43,203.63,1191071.0,195.9463,196.0423,195.3605,195.5525,1191071.0
2020-10-29 09:50:00,203.67,204.87,203.37,204.72,826966.0,195.5909,196.7433,195.3029,196.5993,826966.0
2020-10-29 10:00:00,204.72,205.47,204.53,204.87,913056.0,196.5993,197.3195,196.4168,196.7433,913056.0
2020-10-29 10:10:00,204.86,205.01,204.0,204.7,755806.0,196.7337,196.8778,195.9079,196.5801,755806.0
2020-10-29 10:20:00,204.68,205.42,204.47,205.25,529680.0,196.5609,197.2715,196.3592,197.1083,529680.0
2020-10-29 10:30:00,205.22,205.41,204.36,204.87,434483.0,197.0795,197.2619,196.2536,196.7433,434483.0
2020-10-29 10:40:00,204.88,205.2,204.52,204.61,369216.0,196.753,197.0603,196.4072,196.4937,369216.0
2020-10-29 10:50:00,204.64,205.09,204.12,204.85,502072.0,196.5225,196.9546,196.0231,196.7241,502072.0
2020-10-29 11:00:00,204.87,204.93,204.18,204.49,349291.0,196.7433,196.801,196.0807,196.3784,349291.0
2020-10-29 11:10:00,204.48,205.21,204.42,205.09,405166.0,196.3688,197.0699,196.3112,196.9546,405166.0
2020-10-29 11:20:00,205.09,205.23,204.78,205.04,338990.0,196.9546,197.0891,196.6569,196.9066,338990.0
2020-10-29 11:30:00,205.02,205.25,204.74,205.19,385847.0,196.8874,197.1083,196.6185,197.0507,385847.0
2020-10-29 11:40:00,205.2,205.2,204.39,204.62,459863.0,197.0603,197.0603,196.2824,196.5033,459863.0
2020-10-29 11:50:00,204.62,204.77,203.95,204.31,470951.0,196.5033,196.6473,195.8598,196.2056,470951.0
2020-10-29 12:00:00,204.33,204.65,204.21,204.49,285051.0,196.2248,196.5321,196.1095,196.3784,285051.0
2020-10-29 12:10:00,204.47,204.74,204.3,204.62,252666.0,196.3592,196.6185,196.196,196.5033,252666.0
2020-10-29 12:20:00,204.65,204.72,204.31,204.53,274410.0,196.5321,196.5993,196.2056,196.4168,274410.0
2020-10-29 12:30:00,204.55,204.85,204.25,204.59,339501.0,196.436,196.7241,196.1479,196.4745,339501.0
2020-10-29 12:40:00,204.59,205.14,204.59,205.08,359518.0,196.4745,197.0026,196.4745,196.945,359518.0
2020-10-29 12:50:00,205.1,205.1,204.64,204.8,314029.0,196.9642,196.9642,196.5225,196.6761,314029.0
2020-10-29 13:00:00,204.83,204.99,204.53,204.64,246460.0,196.7049,196.8586,196.4168,196.5225,246460.0
2020-10-29 13:10:00,204.65,204.97,204.56,204.97,293698.0,196.5321,196.8394,196.4456,196.8394,293698.0
2020-10-29 13:20:00,204.96,205.82,204.95,205.76,481991.0,196.8298,197.6557,196.8202,197.598,481991.0
2020-10-29 13:30:00,205.76,206.1,205.48,205.54,582017.0,197.598,197.9246,197.3292,197.3868,582017.0
2020-10-29 13:40:00,205.55,205.88,205.52,205.6,265251.0,197.3964,197.7133,197.3676,197.4444,265251.0
2020-10-29 13:50:00,205.58,206.11,205.44,206.04,328329.0,197.4252,197.9342,197.2907,197.8669,328329.0
2020-10-29 14:00:00,206.03,206.39,205.96,206.15,426764.0,197.8573,198.2031,197.7901,197.9726,426764.0
2020-10-29 14:10:00,206.16,206.68,205.97,206.63,393248.0,197.9822,198.4816,197.7997,198.4335,393248.0
2020-10-29 14:20:00,206.62,207.33,206.49,207.24,555941.0,198.4239,199.1058,198.2991,199.0193,555941.0
2020-10-29 14:30:00,207.26,207.34,206.8,207.13,533726.0,199.0385,199.1154,198.5968,198.9137,533726.0
2020-10-29 14:40:00,207.09,207.36,206.47,206.54,483117.0,198.8753,199.1346,198.2799,198.3471,483117.0
2020-10-29 14:50:00,206.53,206.8,206.34,206.6,400738.0,198.3375,198.5968,198.155,198.4047,400738.0
2020-10-29 15:00:00,206.63,206.73,206.05,206.25,568251.0,198.4335,198.5296,197.8765,198.0686,568251.0
2020-10-29 15:10:00,206.24,206.39,205.73,206.27,467119.0,198.059,198.2031,197.5692,198.0878,467119.0
2020-10-29 15:20:00,206.26,206.65,206.16,206.44,395684.0,198.0782,198.4527,197.9822,198.2511,395684.0
2020-10-29 15:30:00,206.44,206.54,205.83,206.02,423383.0,198.2511,198.3471,197.6653,197.8477,423383.0
2020-10-29 15:40:00,206.0,206.45,205.83,206.16,725527.0,197.8285,198.2607,197.6653,197.9822,725527.0
2020-10-29 15:50:00,206.14,206.67,204.2,204.39,1899907.0,197.963,198.4719,196.0999,196.2824,1899907.0
2020-10-30 09:30:00,203.47,204.29,202.92,203.96,1357262.0,195.3989,196.1864,194.8707,195.8694,1357262.0
2020-10-30 09:40:00,203.96,204.03,203.25,203.26,704367.0,195.8694,195.9367,195.1876,195.1972,704367.0
2020-10-30 09:50:00,203.27,203.41,202.89,203.17,570292.0,195.2068,195.3413,194.8419,195.1108,570292.0
2020-10-30 10:00:00,203.1,203.2,202.24,202.45,679354.0,195.0436,195.1396,194.2177,194.4193,679354.0
2020-10-30 10:10:00,202.43,202.62,201.44,201.81,673582.0,194.4001,194.5826,193.4494,193.8047,673582.0
2020-10-30 10:20:00,201.79,201.84,200.75,200.93,702863.0,193.7855,193.8335,192.7868,192.9596,702863.0
2020-10-30 10:30:00,200.92,201.24,200.25,200.88,866539.0,192.95,193.2573,192.3066,192.9116,866539.0
2020-10-30 10:40:00,200.84,201.11,200.1,200.11,712920.0,192.8732,193.1325,192.1626,192.1722,712920.0
2020-10-30 10:50:00,200.11,200.73,199.76,199.77,904874.0,192.1722,192.7676,191.836,191.8457,904874.0
2020-10-30 11:00:00,199.77,200.93,199.77,200.2,630450.0,191.8457,192.9596,191.8457,192.2586,630450.0
2020-10-30 11:10:00,200.2,200.89,200.13,200.31,578516.0,192.2586,192.9212,192.1914,192.3642,578516.0
2020-10-30 11:20:00,200.3,200.59,199.98,200.01,698911.0,192.3546,192.6331,192.0473,192.0761,698911.0
2020-10-30 11:30:00,200.01,200.13,199.64,199.97,635419.0,192.0761,192.1914,191.7208,192.0377,635419.0
2020-10-30 11:40:00,199.96,200.44,199.62,200.38,597478.0,192.0281,192.4891,191.7016,192.4315,597478.0
2020-10-30 11:50:00,200.37,200.67,200.17,200.52,463221.0,192.4219,192.71,192.2298,192.5659,463221.0
2020-10-30 12:00:00,200.5,201.37,200.32,201.26,434809.0,192.5467,193.3822,192.3738,193.2765,434809.0
2020-10-30 12:10:00,201.3,201.96,200.95,201.9,442974.0,193.315,193.9488,192.9788,193.8912,442974.0
2020-10-30 12:20:00,201.87,202.44,201.83,202.28,533168.0,193.8624,194.4097,193.8239,194.2561,533168.0
2020-10-30 12:30:00,202.28,202.32,201.13,201.34,437159.0,194.2561,194.2945,193.1517,193.3534,437159.0
2020-10-30 12:40:00,201.34,201.65,201.2,201.54,372273.0,193.3534,193.6511,193.2189,193.5454,372273.0
2020-10-30 12:50:00,201.56,201.63,201.17,201.55,245647.0,193.5646,193.6319,193.1901,193.555,245647.0
2020-10-30 13:00:00,201.53,201.91,201.05,201.1,337652.0,193.5358,193.9008,193.0749,193.1229,337652.0
2020-10-30 13:10:00,201.1,201.21,200.85,200.9,339145.0,193.1229,193.2285,192.8828,192.9308,339145.0
2020-10-30 13:20:00,200.87,201.03,200.54,201.0,319796.0,192.902,193.0557,192.5851,193.0269,319796.0
2020-10-30 13:30:00,201.01,201.08,200.12,200.54,367731.0,193.0365,193.1037,192.1818,192.5851,367731.0
2020-10-30 13:40:00,200.52,200.69,200.15,200.46,294615.0,192.5659,192.7292,192.2106,192.5083,294615.0
2020-10-30 13:50:00,200.5,200.99,200.37,200.65,314604.0,192.5467,193.0173,192.4219,192.6907,314604.0
2020-10-30 14:00:00,200.67,201.36,200.37,201.07,378147.0,192.71,193.3726,192.4219,193.0941,378147.0
2020-10-30 14:10:00,201.1,201.2,200.62,201.0,294052.0,193.1229,193.2189,192.6619,193.0269,294052.0
2020-10-30 14:20:00,201.02,201.15,200.32,200.5,297984.0,193.0461,193.1709,192.3738,192.5467,297984.0
2020-10-30 14:30:00,200.43,200.73,200.07,200.54,404017.0,192.4795,192.7676,192.1338,192.5851,404017.0
2020-10-30 14:40:00,200.53,200.97,199.94,200.92,535138.0,192.5755,192.9981,192.0089,192.95,535138.0
2020-10-30 14:50:00,200.89,201.02,200.36,200.67,317211.0,192.9212,193.0461,192.4122,192.71,317211.0
2020-10-30 15:00:00,200.62,200.97,200.33,200.64,364707.0,192.6619,192.9981,192.3834,192.6811,364707.0
2020-10-30 15:10:00,200.63,201.77,200.57,201.45,513521.0,192.6715,193.7663,192.6139,193.459,513521.0
2020-10-30 15:20:00,201.41,201.9,200.88,200.91,613137.0,193.4206,193.8912,192.9116,192.9404,613137.0
2020-10-30 15:30:00,200.92,201.1,200.15,200.57,598493.0,192.95,193.1229,192.2106,192.6139,598493.0
2020-10-30 15:40:00,200.59,201.7,200.39,200.77,862633.0,192.6331,193.6991,192.4411,192.806,862633.0
2020-10-30 15:50:00,200.74,203.32,200.46,202.58,3097067.0,192.7772,195.2548,192.5083,194.5442,3097067.0
2020-11-02 09:30:00,204.27,204.99,203.61,204.85,1637321.0,196.1671,196.8586,195.5333,196.7241,1637321.0
2020-11-02 09:40:00,204.84,205.28,203.86,204.33,887026.0,196.7145,197.1371,195.7734,196.2248,887026.0
2020-11-02 09:50:00,204.33,205.02,204.23,204.39,648845.0,196.2248,196.8874,196.1287,196.2824,648845.0
2020-11-02 10:00:00,204.46,204.89,203.5,203.74,687613.0,196.3496,196.7626,195.4277,195.6582,687613.0
2020-11-02 10:10:00,203.77,204.78,203.5,204.68,709195.0,195.687,196.6569,195.4277,196.5609,709195.0
2020-11-02 10:20:00,204.65,204.76,203.81,204.15,598738.0,196.5321,196.6377,195.7254,196.0519,598738.0
2020-11-02 10:30:00,204.11,204.22,203.11,203.37,531734.0,196.0135,196.1191,195.0532,195.3029,531734.0
2020-11-02 10:40:00,203.36,203.49,202.81,203.41,551476.0,195.2932,195.4181,194.7651,195.3413,551476.0
2020-11-02 10:50:00,203.42,203.46,202.97,203.07,407716.0,195.3509,195.3893,194.9187,195.0148,407716.0
2020-11-02 11:00:00,203.07,203.3,202.68,202.75,430879.0,195.0148,195.2356,194.6402,194.7074,430879.0
2020-11-02 11:10:00,202.75,203.0,201.97,202.11,617810.0,194.7074,194.9475,193.9584,194.0928,617810.0
2020-11-02 11:20:00,202.11,202.65,201.91,202.31,414557.0,194.0928,194.6114,193.9008,194.2849,414557.0
2020-11-02 11:30:00,202.33,202.43,201.75,201.88,460106.0,194.3041,194.4001,193.7471,193.872,460106.0
2020-11-02 11:40:00,201.9,202.65,201.89,202.25,463967.0,193.8912,194.6114,193.8816,194.2273,463967.0
2020-11-02 11:50:00,202.27,202.42,201.85,201.85,337717.0,194.2465,194.3905,193.8431,193.8431,337717.0
2020-11-02 12:00:00,201.87,201.94,201.24,201.83,745948.0,193.8624,193.9296,193.2573,193.8239,745948.0
2020-11-02 12:10:00,201.84,202.02,201.4,201.52,320774.0,193.8335,194.0064,193.411,193.5262,320774.0
2020-11-02 12:20:00,201.54,202.02,201.5,201.95,271630.0,193.5454,194.0064,193.507,193.9392,271630.0
2020-11-02 12:30:00,201.95,202.01,201.27,201.36,308411.0,193.9392,193.9968,193.2862,193.3726,308411.0
2020-11-02 12:40:00,201.37,201.47,200.72,200.97,503191.0,193.3822,193.4782,192.758,192.9981,503191.0
2020-11-02 12:50:00,200.98,201.39,200.84,201.25,270758.0,193.0077,193.4014,192.8732,193.2669,270758.0
2020-11-02 13:00:00,201.26,201.38,200.76,200.9,346316.0,193.2765,193.3918,192.7964,192.9308,346316.0
2020-11-02 13:10:00,200.91,201.02,200.51,200.61,311265.0,192.9404,193.0461,192.5563,192.6523,311265.0
2020-11-02 13:20:00,200.6,201.26,200.5,201.21,382355.0,192.6427,193.2765,192.5467,193.2285,382355.0
2020-11-02 13:30:00,201.21,201.28,200.77,201.02,278965.0,193.2285,193.2958,192.806,193.0461,278965.0
2020-11-02 13:40:00,201.03,201.25,200.59,200.62,302448.0,193.0557,193.2669,192.6331,192.6619,302448.0
2020-11-02 13:50:00,200.6,200.79,200.14,200.19,395634.0,192.6427,192.8252,192.201,192.249,395634.0
2020-11-02 14:00:00,200.21,200.59,200.13,200.58,326344.0,192.2682,192.6331,192.1914,192.6235,326344.0
2020-11-02 14:10:00,200.58,200.65,200.12,200.24,338285.0,192.6235,192.6907,192.1818,192.297,338285.0
2020-11-02 14:20:00,200.23,201.12,200.19,201.06,408172.0,192.2874,193.1421,192.249,193.0845,408172.0
2020-11-02 14:30:00,201.04,201.23,200.81,201.06,251516.0,193.0653,193.2477,192.8444,193.0845,251516.0
2020-11-02 14:40:00,201.02,201.73,201.0,201.38,307786.0,193.0461,193.7279,193.0269,193.3918,307786.0
2020-11-02 14:50:00,201.39,201.5,201.02,201.3,283577.0,193.4014,193.507,193.0461,193.315,283577.0
2020-11-02 15:00:00,201.3,201.77,201.02,201.06,327972.0,193.315,193.7663,193.0461,193.0845,327972.0
2020-11-02 15:10:00,201.07,201.76,200.99,201.6,530737.0,193.0941,193.7567,193.0173,193.6031,530737.0
2020-11-02 15:20:00,201.6,201.7,201.23,201.47,380914.0,193.6031,193.6991,193.2477,193.4782,380914.0
2020-11-02 15:30:00,201.48,201.73,200.72,200.88,402438.0,193.4878,193.7279,192.758,192.9116,402438.0
2020-11-02 15:40:00,200.9,201.41,200.64,201.18,574271.0,192.9308,193.4206,192.6811,193.1997,574271.0
2020-11-02 15:50:00,201.21,202.37,200.74,202.32,1978988.0,193.2285,194.3425,192.7772,194.2945,1978988.0
2020-11-03 09:30:00,203.7,204.47,203.12,203.97,1101623.0,195.6198,196.3592,195.0628,195.879,1101623.0
2020-11-03 09:40:00,203.99,204.37,203.52,204.32,479110.0,195.8983,196.2632,195.4469,196.2152,479110.0
2020-11-03 09:50:00,204.32,205.4,204.31,205.35,704353.0,196.2152,197.2523,196.2056,197.2043,704353.0
2020-11-03 10:00:00,205.39,206.25,205.18,205.84,689858.0,197.2427,198.0686,197.0411,197.6749,689858.0
2020-11-03 10:10:00,205.88,207.39,205.76,207.36,767032.0,197.7133,199.1634,197.598,199.1346,767032.0
2020-11-03 10:20:00,207.36,207.93,207.24,207.62,757764.0,199.1346,199.682,199.0193,199.3843,757764.0
2020-11-03 10:30:00,207.62,207.92,206.81,206.87,583279.0,199.3843,199.6724,198.6064,198.664,583279.0
2020-11-03 10:40:00,206.87,207.32,206.64,207.23,475078.0,198.664,199.0962,198.4431,199.0097,475078.0
2020-11-03 10:50:00,207.25,207.95,206.65,207.88,453591.0,199.0289,199.7012,198.4527,199.634,453591.0
2020-11-03 11:00:00,207.89,208.12,207.4,207.6,387983.0,199.6436,199.8644,199.173,199.3651,387983.0
2020-11-03 11:10:00,207.61,207.73,207.07,207.58,368337.0,199.3747,199.4899,198.8561,199.3459,368337.0
2020-11-03 11:20:00,207.59,208.0,207.54,207.65,452474.0,199.3555,199.7492,199.3074,199.4131,452474.0
2020-11-03 11:30:00,207.69,208.05,207.58,208.04,363285.0,199.4515,199.7972,199.3459,199.7876,363285.0
2020-11-03 11:40:00,208.03,208.06,207.58,207.72,330413.0,199.778,199.8068,199.3459,199.4803,330413.0
2020-11-03 11:50:00,207.72,207.87,207.21,207.44,474267.0,199.4803,199.6243,198.9905,199.2114,474267.0
2020-11-03 12:00:00,207.46,207.64,206.7,206.8,372153.0,199.2306,199.4035,198.5008,198.5968,372153.0
2020-11-03 12:10:00,206.79,207.25,206.65,206.89,255568.0,198.5872,199.0289,198.4527,198.6832,255568.0
2020-11-03 12:20:00,206.89,207.49,206.89,207.41,216239.0,198.6832,199.2594,198.6832,199.1826,216239.0
2020-11-03 12:30:00,207.4,207.45,207.16,207.3,230865.0,199.173,199.221,198.9425,199.077,230865.0
2020-11-03 12:40:00,207.28,207.42,207.04,207.34,221475.0,199.0578,199.1922,198.8273,199.1154,221475.0
2020-11-03 12:50:00,207.33,207.35,206.78,207.05,264685.0,199.1058,199.125,198.5776,198.8369,264685.0
2020-11-03 13:00:00,207.04,207.46,206.95,207.0,319151.0,198.8273,199.2306,198.7408,198.7889,319151.0
2020-11-03 13:10:00,207.0,207.12,206.36,206.53,259276.0,198.7889,198.9041,198.1742,198.3375,259276.0
2020-11-03 13:20:00,206.49,206.6,206.26,206.51,199192.0,198.2991,198.4047,198.0782,198.3183,199192.0
2020-11-03 13:30:00,206.51,206.75,206.09,206.29,273497.0,198.3183,198.5488,197.915,198.107,273497.0
2020-11-03 13:40:00,206.28,206.62,205.76,205.79,245612.0,198.0974,198.4239,197.598,197.6269,245612.0
2020-11-03 13:50:00,205.8,205.97,205.11,205.29,375955.0,197.6365,197.7997,196.9738,197.1467,375955.0
2020-11-03 14:00:00,205.29,205.55,205.17,205.3,269816.0,197.1467,197.3964,197.0314,197.1563,269816.0
2020-11-03 14:10:00,205.35,206.0,205.31,205.89,403272.0,197.2043,197.8285,197.1659,197.7229,403272.0
2020-11-03 14:20:00,205.93,206.15,205.57,205.7,232889.0,197.7613,197.9726,197.4156,197.5404,232889.0
2020-11-03 14:30:00,205.7,206.25,205.5,206.04,305024.0,197.5404,198.0686,197.3484,197.8669,305024.0
2020-11-03 14:40:00,206.02,206.57,206.02,206.52,334118.0,197.8477,198.3759,197.8477,198.3279,334118.0
2020-11-03 14:50:00,206.53,206.53,206.21,206.43,260603.0,198.3375,198.3375,198.0302,198.2415,260603.0
2020-11-03 15:00:00,206.43,206.51,205.69,205.84,383822.0,198.2415,198.3183,197.5308,197.6749,383822.0
2020-11-03 15:10:00,205.83,206.15,205.79,205.98,355898.0,197.6653,197.9726,197.6269,197.8093,355898.0
2020-11-03 15:20:00,205.98,207.0,205.92,206.91,627853.0,197.8093,198.7889,197.7517,198.7024,627853.0
2020-11-03 15:30:00,206.9,207.58,206.73,207.33,786274.0,198.6928,199.3459,198.5296,199.1058,786274.0
2020-11-03 15:40:00,207.32,208.0,207.21,207.71,944734.0,199.0962,199.7492,198.9905,199.4707,944734.0
2020-11-03 15:50:00,207.71,208.0,206.08,206.12,1777569.0,199.4707,199.7492,197.9054,197.9438,1777569.0
2020-11-04 09:30:00,214.02,215.13,212.66,213.1,2710441.0,205.5304,206.5964,204.2243,204.6469,2710441.0
2020-11-04 09:40:00,213.14,213.97,212.41,212.97,1131058.0,204.6853,205.4824,203.9843,204.522,1131058.0
2020-11-04 09:50:00,213.01,213.79,212.44,213.75,944135.0,204.5605,205.3095,204.0131,205.2711,944135.0
2020-11-04 10:00:00,213.75,215.52,213.53,215.05,1310007.0,205.2711,206.9709,205.0598,206.5195,1310007.0
2020-11-04 10:10:00,215.06,215.97,214.75,215.59,1057708.0,206.5291,207.403,206.2314,207.0381,1057708.0
2020-11-04 10:20:00,215.62,216.44,215.52,215.63,1111237.0,207.0669,207.8544,206.9709,207.0765,1111237.0
2020-11-04 10:30:00,215.63,216.0,215.07,215.34,722373.0,207.0765,207.4319,206.5387,206.798,722373.0
2020-11-04 10:40:00,215.34,215.83,214.97,215.72,569500.0,206.798,207.2686,206.4427,207.163,569500.0
2020-11-04 10:50:00,215.72,216.54,215.59,216.48,727750.0,207.163,207.9504,207.0381,207.8928,727750.0
2020-11-04 11:00:00,216.48,216.88,216.26,216.28,763365.0,207.8928,208.2769,207.6815,207.7007,763365.0
2020-11-04 11:10:00,216.28,216.46,215.69,216.37,645562.0,207.7007,207.8736,207.1341,207.7872,645562.0
2020-11-04 11:20:00,216.37,217.14,216.26,216.69,783762.0,207.7872,208.5266,207.6815,208.0945,783762.0
2020-11-04 11:30:00,216.7,217.37,216.63,217.02,596057.0,208.1041,208.7475,208.0369,208.4114,596057.0
2020-11-04 11:40:00,217.03,217.16,216.57,216.79,401259.0,208.421,208.5458,207.9792,208.1905,401259.0
2020-11-04 11:50:00,216.78,217.42,216.61,217.27,716537.0,208.1809,208.7955,208.0177,208.6515,716537.0
2020-11-04 12:00:00,217.27,217.4,216.86,216.99,626357.0,208.6515,208.7763,208.2577,208.3826,626357.0
2020-11-04 12:10:00,217.0,217.46,216.64,217.23,659743.0,208.3922,208.8339,208.0465,208.6131,659743.0
2020-11-04 12:20:00,217.23,217.85,217.12,217.61,656783.0,208.6131,209.2085,208.5074,208.978,656783.0
2020-11-04 12:30:00,217.61,218.03,217.61,217.88,716878.0,208.978,209.3813,208.978,209.2373,716878.0
2020-11-04 12:40:00,217.93,218.32,217.79,217.85,565379.0,209.2853,209.6598,209.1508,209.2085,565379.0
2020-11-04 12:50:00,217.86,217.99,217.45,217.59,441801.0,209.2181,209.3429,208.8243,208.9588,441801.0
2020-11-04 13:00:00,217.61,217.85,216.87,217.13,498507.0,208.978,209.2085,208.2673,208.517,498507.0
2020-11-04 13:10:00,217.14,217.65,216.98,217.19,504942.0,208.5266,209.0164,208.373,208.5746,504942.0
2020-11-04 13:20:00,217.19,217.27,216.67,217.2,510279.0,208.5746,208.6515,208.0753,208.5843,510279.0
2020-11-04 13:30:00,217.22,218.0,216.92,217.92,488412.0,208.6035,209.3525,208.3154,209.2757,488412.0
2020-11-04 13:40:00,217.94,218.0,216.54,216.84,529599.0,209.2949,209.3525,207.9504,208.2385,529599.0
2020-11-04 13:50:00,216.83,217.37,216.64,217.17,402658.0,208.2289,208.7475,208.0465,208.5554,402658.0
2020-11-04 14:00:00,217.21,217.67,216.87,217.32,436991.0,208.5939,209.0356,208.2673,208.6995,436991.0
2020-11-04 14:10:00,217.34,217.55,216.7,216.84,452206.0,208.7187,208.9204,208.1041,208.2385,452206.0
2020-11-04 14:20:00,216.87,217.32,216.68,216.87,481768.0,208.2673,208.6995,208.0849,208.2673,481768.0
2020-11-04 14:30:00,216.88,217.04,216.57,216.78,362138.0,208.2769,208.4306,207.9792,208.1809,362138.0
2020-11-04 14:40:00,216.78,216.97,216.1,216.83,464526.0,208.1809,208.3634,207.5279,208.2289,464526.0
2020-11-04 14:50:00,216.83,217.25,216.81,216.98,396417.0,208.2289,208.6323,208.2097,208.373,396417.0
2020-11-04 15:00:00,217.04,217.44,216.42,216.93,541065.0,208.4306,208.8147,207.8352,208.325,541065.0
2020-11-04 15:10:00,216.92,217.05,216.31,216.35,487972.0,208.3154,208.4402,207.7296,207.768,487972.0
2020-11-04 15:20:00,216.35,217.07,216.3,216.56,669007.0,207.768,208.4594,207.72,207.9696,669007.0
2020-11-04 15:30:00,216.56,216.95,216.2,216.61,589964.0,207.9696,208.3442,207.6239,208.0177,589964.0
2020-11-04 15:40:00,216.61,216.92,216.25,216.58,810574.0,208.0177,208.3154,207.6719,207.9888,810574.0
2020-11-04 15:50:00,216.54,217.45,215.87,216.32,2296760.0,207.9504,208.8243,207.307,207.7392,2296760.0
2020-11-05 09:30:00,221.83,223.28,221.15,223.14,2747876.0,213.0306,214.4231,212.3776,214.2886,2747876.0
2020-11-05 09:40:00,223.12,223.21,221.96,223.02,1432754.0,214.2694,214.3558,213.1554,214.1734,1432754.0
2020-11-05 09:50:00,223.03,223.6,222.8,222.85,979567.0,214.183,214.7304,213.9621,214.0101,979567.0
2020-11-05 10:00:00,222.84,223.88,222.78,223.82,845131.0,214.0005,214.9993,213.9429,214.9417,845131.0
2020-11-05 10:10:00,223.83,224.0,223.25,223.88,978786.0,214.9513,215.1145,214.3943,214.9993,978786.0
2020-11-05 10:20:00,223.87,223.99,222.19,222.34,952937.0,214.9897,215.1049,213.3763,213.5204,952937.0
2020-11-05 10:30:00,222.38,223.0,222.13,222.25,684546.0,213.5588,214.1542,213.3187,213.4339,684546.0
2020-11-05 10:40:00,222.25,222.85,221.5,222.42,683114.0,213.4339,214.0101,212.7137,213.5972,683114.0
2020-11-05 10:50:00,222.41,223.24,222.22,223.23,650836.0,213.5876,214.3847,213.4051,214.3751,650836.0
2020-11-05 11:00:00,223.22,223.34,222.59,222.65,448006.0,214.3655,214.4807,213.7604,213.8181,448006.0
2020-11-05 11:10:00,222.64,222.95,222.16,222.76,497682.0,213.8085,214.1062,213.3475,213.9237,497682.0
2020-11-05 11:20:00,222.76,222.89,222.31,222.73,398448.0,213.9237,214.0485,213.4916,213.8949,398448.0
2020-11-05 11:30:00,222.73,223.0,222.24,222.32,358850.0,213.8949,214.1542,213.4243,213.5012,358850.0
2020-11-05 11:40:00,222.33,222.57,222.02,222.45,440422.0,213.5108,213.7412,213.2131,213.626,440422.0
2020-11-05 11:50:00,222.45,222.47,221.78,221.98,515194.0,213.626,213.6452,212.9826,213.1746,515194.0
2020-11-05 12:00:00,221.99,222.62,221.95,222.62,488404.0,213.1842,213.7893,213.1458,213.7893,488404.0
2020-11-05 12:10:00,222.62,222.95,222.3,222.42,510750.0,213.7893,214.1062,213.4819,213.5972,510750.0
2020-11-05 12:20:00,222.42,222.47,221.72,221.85,461943.0,213.5972,213.6452,212.925,213.0498,461943.0
2020-11-05 12:30:00,221.87,222.4,221.52,222.36,419255.0,213.069,213.578,212.7329,213.5396,419255.0
2020-11-05 12:40:00,222.37,222.76,222.22,222.7,290468.0,213.5492,213.9237,213.4051,213.8661,290468.0
2020-11-05 12:50:00,222.71,222.86,222.59,222.75,285430.0,213.8757,214.0197,213.7604,213.9141,285430.0
2020-11-05 13:00:00,222.77,223.07,222.69,223.02,405648.0,213.9333,214.2214,213.8565,214.1734,405648.0
2020-11-05 13:10:00,223.02,223.23,222.82,222.91,291290.0,214.1734,214.3751,213.9813,214.0678,291290.0
2020-11-05 13:20:00,222.92,223.21,222.83,222.95,254491.0,214.0774,214.3558,213.9909,214.1062,254491.0
2020-11-05 13:30:00,222.97,223.04,222.72,222.93,363789.0,214.1254,214.1926,213.8853,214.087,363789.0
2020-11-05 13:40:00,222.94,223.42,222.88,223.38,382764.0,214.0966,214.5575,214.0389,214.5191,382764.0
2020-11-05 13:50:00,223.34,223.48,223.09,223.28,355234.0,214.4807,214.6151,214.2406,214.4231,355234.0
2020-11-05 14:00:00,223.31,223.64,223.16,223.34,416525.0,214.4519,214.7688,214.3078,214.4807,416525.0
2020-11-05 14:10:00,223.35,223.64,223.24,223.51,317832.0,214.4903,214.7688,214.3847,214.6439,317832.0
2020-11-05 14:20:00,223.5,223.79,223.41,223.76,328607.0,214.6343,214.9128,214.5479,214.884,328607.0
2020-11-05 14:30:00,223.75,223.86,223.16,223.67,501393.0,214.8744,214.9801,214.3078,214.7976,501393.0
2020-11-05 14:40:00,223.68,224.12,223.61,223.68,641568.0,214.8072,215.2298,214.74,214.8072,641568.0
2020-11-05 14:50:00,223.69,224.08,223.46,224.01,395324.0,214.8168,215.1913,214.5959,215.1241,395324.0
2020-11-05 15:00:00,224.01,224.09,223.7,223.85,437195.0,215.1241,215.2009,214.8264,214.9705,437195.0
2020-11-05 15:10:00,223.86,223.96,223.07,223.31,544665.0,214.9801,215.0761,214.2214,214.4519,544665.0
2020-11-05 15:20:00,223.3,223.61,223.13,223.39,407252.0,214.4423,214.74,214.279,214.5287,407252.0
2020-11-05 15:30:00,223.4,223.47,222.48,222.65,567789.0,214.5383,214.6055,213.6548,213.8181,567789.0
2020-11-05 15:40:00,222.66,222.96,222.01,222.4,802403.0,213.8277,214.1158,213.2035,213.578,802403.0
2020-11-05 15:50:00,222.38,223.77,222.21,223.29,1824625.0,213.5588,214.8936,213.3955,214.4327,1824625.0
2020-11-06 09:30:00,222.11,222.29,219.22,219.25,1704031.0,213.2995,213.4723,210.5241,210.5529,1704031.0
2020-11-06 09:40:00,219.24,219.44,218.52,219.03,1062339.0,210.5433,210.7354,209.8519,210.3417,1062339.0
2020-11-06 09:50:00,219.02,219.18,218.03,218.59,798412.0,210.3321,210.4857,209.3813,209.9191,798412.0
2020-11-06 10:00:00,218.59,219.33,218.08,219.19,622215.0,209.9191,210.6298,209.4293,210.4953,622215.0
2020-11-06 10:10:00,219.19,220.35,219.18,220.19,641881.0,210.4953,211.6093,210.4857,211.4556,641881.0
2020-11-06 10:20:00,220.18,220.97,219.53,220.72,526094.0,211.446,212.2047,210.8218,211.9646,526094.0
2020-11-06 10:30:00,220.69,221.08,220.55,220.68,434532.0,211.9358,212.3103,211.8014,211.9262,434532.0
2020-11-06 10:40:00,220.72,221.07,220.41,220.9,329565.0,211.9646,212.3007,211.6669,212.1375,329565.0
2020-11-06 10:50:00,220.91,221.41,220.36,220.55,403118.0,212.1471,212.6273,211.6189,211.8014,403118.0
2020-11-06 11:00:00,220.59,222.05,220.41,222.03,406931.0,211.8398,213.2419,211.6669,213.2227,406931.0
2020-11-06 11:10:00,222.03,222.16,221.38,222.07,345821.0,213.2227,213.3475,212.5984,213.2611,345821.0
2020-11-06 11:20:00,222.05,222.48,221.55,222.48,316255.0,213.2419,213.6548,212.7617,213.6548,316255.0
2020-11-06 11:30:00,222.47,222.93,222.3,222.87,311167.0,213.6452,214.087,213.4819,214.0293,311167.0
2020-11-06 11:40:00,222.88,222.97,222.55,222.6,268996.0,214.0389,214.1254,213.722,213.77,268996.0
2020-11-06 11:50:00,222.6,223.12,222.1,222.62,474548.0,213.77,214.2694,213.2899,213.7893,474548.0
2020-11-06 12:00:00,222.6,223.24,222.6,223.0,343662.0,213.77,214.3847,213.77,214.1542,343662.0
2020-11-06 12:10:00,223.02,223.36,222.45,222.53,265493.0,214.1734,214.4999,213.626,213.7028,265493.0
2020-11-06 12:20:00,222.52,222.74,222.22,222.25,245990.0,213.6932,213.9045,213.4051,213.4339,245990.0
2020-11-06 12:30:00,222.25,222.91,222.23,222.54,265107.0,213.4339,214.0678,213.4147,213.7124,265107.0
2020-11-06 12:40:00,222.56,222.97,222.37,222.94,251794.0,213.7316,214.1254,213.5492,214.0966,251794.0
2020-11-06 12:50:00,222.93,223.14,222.75,222.98,201062.0,214.087,214.2886,213.9141,214.135,201062.0
2020-11-06 13:00:00,223.0,223.28,222.95,223.22,217624.0,214.1542,214.4231,214.1062,214.3655,217624.0
2020-11-06 13:10:00,223.23,223.6,223.23,223.45,324421.0,214.3751,214.7304,214.3751,214.5863,324421.0
2020-11-06 13:20:00,223.44,223.93,223.31,223.81,374506.0,214.5767,215.0473,214.4519,214.932,374506.0
2020-11-06 13:30:00,223.81,224.1,223.65,223.77,551266.0,214.932,215.2105,214.7784,214.8936,551266.0
2020-11-06 13:40:00,223.76,223.84,223.37,223.68,262094.0,214.884,214.9609,214.5095,214.8072,262094.0
2020-11-06 13:50:00,223.69,223.91,223.37,223.84,244829.0,214.8168,215.0281,214.5095,214.9609,244829.0
2020-11-06 14:00:00,223.86,224.01,223.65,224.0,272490.0,214.9801,215.1241,214.7784,215.1145,272490.0
2020-11-06 14:10:00,223.99,224.18,223.79,223.91,303635.0,215.1049,215.2874,214.9128,215.0281,303635.0
2020-11-06 14:20:00,223.9,223.91,223.41,223.59,263603.0,215.0185,215.0281,214.5479,214.7208,263603.0
2020-11-06 14:30:00,223.58,224.02,223.58,223.6,272089.0,214.7112,215.1337,214.7112,214.7304,272089.0
2020-11-06 14:40:00,223.6,223.81,223.07,223.19,271049.0,214.7304,214.932,214.2214,214.3366,271049.0
2020-11-06 14:50:00,223.19,223.52,223.13,223.52,248618.0,214.3366,214.6536,214.279,214.6536,248618.0
2020-11-06 15:00:00,223.51,223.52,222.73,223.1,331779.0,214.6439,214.6536,213.8949,214.2502,331779.0
2020-11-06 15:10:00,223.1,223.39,222.87,223.09,253805.0,214.2502,214.5287,214.0293,214.2406,253805.0
2020-11-06 15:20:00,223.08,223.54,222.81,223.35,418491.0,214.231,214.6728,213.9717,214.4903,418491.0
2020-11-06 15:30:00,223.36,223.9,223.28,223.59,430163.0,214.4999,215.0185,214.4231,214.7208,430163.0
2020-11-06 15:40:00,223.6,224.24,223.57,224.16,589741.0,214.7304,215.345,214.7016,215.2682,589741.0
2020-11-06 15:50:00,224.19,224.36,223.28,223.62,1534847.0,215.297,215.4602,214.4231,214.7496,1534847.0
2020-11-09 09:30:00,224.22,225.58,223.53,224.29,2102443.0,215.3258,216.6318,214.6632,215.393,2102443.0
2020-11-09 09:40:00,224.36,226.55,223.32,225.71,1244443.0,215.4602,217.5634,214.4615,216.7567,1244443.0
2020-11-09 09:50:00,225.69,225.87,224.12,224.81,702037.0,216.7375,216.9103,215.2298,215.8924,702037.0
2020-11-09 10:00:00,224.78,226.88,224.66,226.19,973298.0,215.8636,217.8803,215.7483,217.2176,973298.0
2020-11-09 10:10:00,226.16,228.12,225.91,227.8,1069243.0,217.1888,219.0711,216.9487,218.7638,1069243.0
2020-11-09 10:20:00,227.79,227.96,225.98,226.31,830075.0,218.7542,218.9174,217.016,217.3329,830075.0
2020-11-09 10:30:00,226.32,226.93,224.45,224.94,789662.0,217.3425,217.9283,215.5467,216.0172,789662.0
2020-11-09 10:40:00,224.96,225.29,223.92,224.2,653655.0,216.0364,216.3533,215.0377,215.3066,653655.0
2020-11-09 10:50:00,224.15,224.93,223.8,224.7,628063.0,215.2586,216.0076,214.9224,215.7867,628063.0
2020-11-09 11:00:00,224.69,224.89,223.46,224.51,791338.0,215.7771,215.9692,214.5959,215.6043,791338.0
2020-11-09 11:10:00,224.5,224.98,223.9,224.96,529873.0,215.5947,216.0556,215.0185,216.0364,529873.0
2020-11-09 11:20:00,224.95,225.92,224.56,225.81,572200.0,216.0268,216.9584,215.6523,216.8527,572200.0
2020-11-09 11:30:00,225.84,226.09,225.51,225.89,353785.0,216.8815,217.1216,216.5646,216.9295,353785.0
2020-11-09 11:40:00,225.89,226.0,225.1,225.1,337470.0,216.9295,217.0352,216.1709,216.1709,337470.0
2020-11-09 11:50:00,225.14,225.35,224.5,224.91,389834.0,216.2093,216.411,215.5947,215.9884,389834.0
2020-11-09 12:00:00,224.91,225.58,224.42,224.75,394062.0,215.9884,216.6318,215.5179,215.8348,394062.0
2020-11-09 12:10:00,224.75,224.75,223.81,223.9,370998.0,215.8348,215.8348,214.932,215.0185,370998.0
2020-11-09 12:20:00,223.89,225.12,223.83,224.83,404869.0,215.0089,216.1901,214.9513,215.9116,404869.0
2020-11-09 12:30:00,224.83,225.5,224.6,225.24,320264.0,215.9116,216.555,215.6907,216.3053,320264.0
2020-11-09 12:40:00,225.23,225.37,224.15,224.32,339594.0,216.2957,216.4302,215.2586,215.4218,339594.0
2020-11-09 12:50:00,224.3,224.84,223.83,224.78,418062.0,215.4026,215.9212,214.9513,215.8636,418062.0
2020-11-09 13:00:00,224.76,225.17,224.24,224.41,357657.0,215.8444,216.2381,215.345,215.5082,357657.0
2020-11-09 13:10:00,224.4,224.54,223.82,223.95,382924.0,215.4986,215.6331,214.9417,215.0665,382924.0
2020-11-09 13:20:00,223.93,224.11,223.42,223.57,463317.0,215.0473,215.2201,214.5575,214.7016,463317.0
2020-11-09 13:30:00,223.59,223.9,223.38,223.81,352533.0,214.7208,215.0185,214.5191,214.932,352533.0
2020-11-09 13:40:00,223.79,223.79,222.54,222.94,505056.0,214.9128,214.9128,213.7124,214.0966,505056.0
2020-11-09 13:50:00,222.95,223.1,222.33,222.91,381853.0,214.1062,214.2502,213.5108,214.0678,381853.0
2020-11-09 14:00:00,222.88,223.08,222.61,222.67,372120.0,214.0389,214.231,213.7797,213.8373,372120.0
2020-11-09 14:10:00,222.65,222.78,221.83,221.83,479849.0,213.8181,213.9429,213.0306,213.0306,479849.0
2020-11-09 14:20:00,221.84,222.02,220.95,221.19,584464.0,213.0402,213.2131,212.1855,212.416,584464.0
2020-11-09 14:30:00,221.19,221.82,220.78,221.74,547925.0,212.416,213.021,212.0222,212.9442,547925.0
2020-11-09 14:40:00,221.76,222.28,221.52,222.15,480495.0,212.9634,213.4627,212.7329,213.3379,480495.0
2020-11-09 14:50:00,222.13,222.13,221.68,222.0,373777.0,213.3187,213.3187,212.8865,213.1938,373777.0
2020-11-09 15:00:00,222.01,222.64,221.79,222.29,429544.0,213.2035,213.8085,212.9922,213.4723,429544.0
2020-11-09 15:10:00,222.3,222.57,221.74,222.16,388905.0,213.4819,213.7412,212.9442,213.3475,388905.0
2020-11-09 15:20:00,222.16,222.17,220.54,220.65,584181.0,213.3475,213.3571,211.7918,211.8974,584181.0
2020-11-09 15:30:00,220.67,221.79,220.66,221.78,509422.0,211.9166,212.9922,211.907,212.9826,509422.0
2020-11-09 15:40:00,221.75,221.79,220.44,220.61,653501.0,212.9538,212.9922,211.6957,211.859,653501.0
2020-11-09 15:50:00,220.6,220.61,217.88,218.38,2593012.0,211.8494,211.859,209.2373,209.7174,2593012.0
2020-11-10 09:30:00,214.43,216.5,214.29,214.56,1897930.0,205.9241,207.912,205.7897,206.049,1897930.0
2020-11-10 09:40:00,214.56,214.64,212.9,213.83,1208940.0,206.049,206.1258,204.4548,205.3479,1208940.0
2020-11-10 09:50:00,213.83,214.75,213.05,213.9,944302.0,205.3479,206.2314,204.5989,205.4152,944302.0
2020-11-10 10:00:00,213.95,214.59,213.25,213.66,859112.0,205.4632,206.0778,204.7909,205.1847,859112.0
2020-11-10 10:10:00,213.72,213.97,212.35,212.65,1049026.0,205.2423,205.4824,203.9266,204.2147,1049026.0
2020-11-10 10:20:00,212.64,212.79,211.0,211.08,1224336.0,204.2051,204.3492,202.6302,202.707,1224336.0
2020-11-10 10:30:00,211.07,211.65,210.3,210.56,1073553.0,202.6974,203.2544,201.958,202.2076,1073553.0
2020-11-10 10:40:00,210.55,211.28,210.37,211.25,1046846.0,202.198,202.8991,202.0252,202.8703,1046846.0
2020-11-10 10:50:00,211.25,211.47,210.87,211.21,802348.0,202.8703,203.0815,202.5053,202.8319,802348.0
2020-11-10 11:00:00,211.2,212.17,211.12,212.09,844699.0,202.8223,203.7538,202.7454,203.677,844699.0
2020-11-10 11:10:00,212.09,212.31,210.97,211.11,605591.0,203.677,203.8882,202.6014,202.7358,605591.0
2020-11-10 11:20:00,211.1,212.8,210.74,212.77,702630.0,202.7262,204.3588,202.3805,204.33,702630.0
2020-11-10 11:30:00,212.78,212.87,211.8,211.85,722981.0,204.3396,204.426,203.3985,203.4465,722981.0
2020-11-10 11:40:00,211.86,213.21,211.82,212.79,672144.0,203.4561,204.7525,203.4177,204.3492,672144.0
2020-11-10 11:50:00,212.78,212.81,211.07,211.08,599629.0,204.3396,204.3684,202.6974,202.707,599629.0
2020-11-10 12:00:00,211.09,212.48,211.04,212.36,781987.0,202.7166,204.0515,202.6686,203.9362,781987.0
2020-11-10 12:10:00,212.36,213.2,212.21,213.12,682701.0,203.9362,204.7429,203.7922,204.6661,682701.0
2020-11-10 12:20:00,213.13,213.15,211.91,212.06,426034.0,204.6757,204.6949,203.5041,203.6481,426034.0
2020-11-10 12:30:00,212.05,212.64,211.73,211.83,379834.0,203.6385,204.2051,203.3312,203.4273,379834.0
2020-11-10 12:40:00,211.84,212.97,211.75,212.71,395466.0,203.4369,204.522,203.3504,204.2724,395466.0
2020-11-10 12:50:00,212.66,212.79,212.13,212.43,268998.0,204.2243,204.3492,203.7154,204.0035,268998.0
2020-11-10 13:00:00,212.47,212.95,212.2,212.38,389187.0,204.0419,204.5028,203.7826,203.9554,389187.0
2020-11-10 13:10:00,212.38,212.44,211.54,211.61,494115.0,203.9554,204.0131,203.1488,203.216,494115.0
2020-11-10 13:20:00,211.61,211.64,210.65,210.8,598519.0,203.216,203.2448,202.2941,202.4381,598519.0
2020-11-10 13:30:00,210.78,211.09,210.32,211.01,790491.0,202.4189,202.7166,201.9772,202.6398,790491.0
2020-11-10 13:40:00,211.02,211.54,211.01,211.39,401402.0,202.6494,203.1488,202.6398,203.0047,401402.0
2020-11-10 13:50:00,211.42,211.98,211.41,211.73,363401.0,203.0335,203.5713,203.0239,203.3312,363401.0
2020-11-10 14:00:00,211.7,212.31,211.62,211.8,483744.0,203.3024,203.8882,203.2256,203.3985,483744.0
2020-11-10 14:10:00,211.78,211.95,210.39,210.58,793243.0,203.3792,203.5425,202.0444,202.2268,793243.0
2020-11-10 14:20:00,210.57,211.22,209.85,210.07,1346801.0,202.2172,202.8415,201.5258,201.7371,1346801.0
2020-11-10 14:30:00,210.04,210.85,209.97,210.66,524014.0,201.7083,202.4861,201.641,202.3037,524014.0
2020-11-10 14:40:00,210.64,211.0,209.85,210.06,770359.0,202.2845,202.6302,201.5258,201.7275,770359.0
2020-11-10 14:50:00,210.04,210.72,209.89,210.11,598752.0,201.7083,202.3613,201.5642,201.7755,598752.0
2020-11-10 15:00:00,210.1,210.64,209.74,209.96,658402.0,201.7659,202.2845,201.4202,201.6314,658402.0
2020-11-10 15:10:00,209.97,210.84,209.72,210.71,656745.0,201.641,202.4765,201.401,202.3517,656745.0
2020-11-10 15:20:00,210.71,211.1,210.28,210.83,614868.0,202.3517,202.7262,201.9387,202.4669,614868.0
2020-11-10 15:30:00,210.83,211.09,210.1,210.2,645881.0,202.4669,202.7166,201.7659,201.8619,645881.0
2020-11-10 15:40:00,210.21,211.24,210.21,210.8,794329.0,201.8715,202.8607,201.8715,202.4381,794329.0
2020-11-10 15:50:00,210.91,211.28,210.22,211.02,1826823.0,202.5438,202.8991,201.8811,202.6494,1826823.0
2020-11-11 09:30:00,212.39,214.13,212.2,214.03,1611276.0,203.9651,205.636,203.7826,205.54,1611276.0
2020-11-11 09:40:00,214.05,215.69,213.9,215.51,1066184.0,205.5592,207.1341,205.4152,206.9613,1066184.0
2020-11-11 09:50:00,215.51,215.68,215.01,215.37,704372.0,206.9613,207.1245,206.4811,206.8268,704372.0
2020-11-11 10:00:00,215.38,216.01,215.31,215.87,706161.0,206.8364,207.4415,206.7692,207.307,706161.0
2020-11-11 10:10:00,215.88,216.63,215.37,216.48,751469.0,207.3166,208.0369,206.8268,207.8928,751469.0
2020-11-11 10:20:00,216.48,216.48,215.71,216.35,619780.0,207.8928,207.8928,207.1534,207.768,619780.0
2020-11-11 10:30:00,216.37,216.68,215.75,215.82,419364.0,207.7872,208.0849,207.1918,207.259,419364.0
2020-11-11 10:40:00,215.85,215.91,214.7,214.83,567404.0,207.2878,207.3454,206.1834,206.3083,567404.0
2020-11-11 10:50:00,214.84,215.66,214.84,215.64,465949.0,206.3179,207.1053,206.3179,207.0861,465949.0
2020-11-11 11:00:00,215.62,215.95,215.15,215.95,441532.0,207.0669,207.3838,206.6156,207.3838,441532.0
2020-11-11 11:10:00,215.94,216.41,215.89,216.36,471886.0,207.3742,207.8256,207.3262,207.7776,471886.0
2020-11-11 11:20:00,216.38,216.58,215.91,215.98,330900.0,207.7968,207.9888,207.3454,207.4126,330900.0
2020-11-11 11:30:00,215.99,216.22,215.73,216.2,299243.0,207.4222,207.6431,207.1726,207.6239,299243.0
2020-11-11 11:40:00,216.2,216.68,216.0,216.63,299539.0,207.6239,208.0849,207.4319,208.0369,299539.0
2020-11-11 11:50:00,216.63,216.93,216.5,216.92,258504.0,208.0369,208.325,207.912,208.3154,258504.0
2020-11-11 12:00:00,216.93,217.18,216.5,217.13,418961.0,208.325,208.565,207.912,208.517,418961.0
2020-11-11 12:10:00,217.14,217.41,216.46,216.5,379817.0,208.5266,208.7859,207.8736,207.912,379817.0
2020-11-11 12:20:00,216.49,216.84,216.38,216.71,265007.0,207.9024,208.2385,207.7968,208.1137,265007.0
2020-11-11 12:30:00,216.73,217.06,216.6,217.04,204868.0,208.1329,208.4498,208.0081,208.4306,204868.0
2020-11-11 12:40:00,217.05,217.29,216.93,217.23,313547.0,208.4402,208.6707,208.325,208.6131,313547.0
2020-11-11 12:50:00,217.22,217.24,216.68,216.98,253077.0,208.6035,208.6227,208.0849,208.373,253077.0
2020-11-11 13:00:00,216.99,217.07,216.59,216.7,240749.0,208.3826,208.4594,207.9984,208.1041,240749.0
2020-11-11 13:10:00,216.7,216.99,216.64,216.98,243215.0,208.1041,208.3826,208.0465,208.373,243215.0
2020-11-11 13:20:00,216.97,217.25,216.44,216.47,270559.0,208.3634,208.6323,207.8544,207.8832,270559.0
2020-11-11 13:30:00,216.49,217.5,216.48,217.5,347407.0,207.9024,208.8724,207.8928,208.8724,347407.0
2020-11-11 13:40:00,217.5,217.51,216.82,217.03,277941.0,208.8724,208.882,208.2193,208.421,277941.0
2020-11-11 13:50:00,217.04,217.45,216.92,217.26,310955.0,208.4306,208.8243,208.3154,208.6419,310955.0
2020-11-11 14:00:00,217.28,218.0,217.24,217.87,410482.0,208.6611,209.3525,208.6227,209.2277,410482.0
2020-11-11 14:10:00,217.86,218.04,217.44,217.54,286594.0,209.2181,209.3909,208.8147,208.9108,286594.0
2020-11-11 14:20:00,217.53,217.9,216.93,217.03,312787.0,208.9012,209.2565,208.325,208.421,312787.0
2020-11-11 14:30:00,217.04,217.08,216.58,216.71,357169.0,208.4306,208.469,207.9888,208.1137,357169.0
2020-11-11 14:40:00,216.71,216.72,216.19,216.41,358789.0,208.1137,208.1233,207.6143,207.8256,358789.0
2020-11-11 14:50:00,216.42,216.61,216.21,216.32,268728.0,207.8352,208.0177,207.6335,207.7392,268728.0
2020-11-11 15:00:00,216.27,216.75,216.24,216.75,255442.0,207.6911,208.1521,207.6623,208.1521,255442.0
2020-11-11 15:10:00,216.75,216.92,216.55,216.78,271627.0,208.1521,208.3154,207.96,208.1809,271627.0
2020-11-11 15:20:00,216.77,216.81,216.03,216.46,318446.0,208.1713,208.2097,207.4607,207.8736,318446.0
2020-11-11 15:30:00,216.44,216.83,216.25,216.71,364601.0,207.8544,208.2289,207.6719,208.1137,364601.0
2020-11-11 15:40:00,216.74,217.07,216.64,217.0,457003.0,208.1425,208.4594,208.0465,208.3922,457003.0
2020-11-11 15:50:00,217.02,217.16,216.4,216.4,1290315.0,208.4114,208.5458,207.816,207.816,1290315.0
2020-11-12 09:30:00,217.27,218.68,216.1,218.54,1119301.0,208.6515,210.0055,207.5279,209.8711,1119301.0
2020-11-12 09:40:00,218.55,218.92,217.56,217.82,743589.0,209.8807,210.236,208.93,209.1797,743589.0
2020-11-12 09:50:00,217.83,219.04,217.77,218.58,785608.0,209.1893,210.3513,209.1316,209.9095,785608.0
2020-11-12 10:00:00,218.56,218.99,218.2,218.47,532354.0,209.8903,210.3032,209.5446,209.8039,532354.0
2020-11-12 10:10:00,218.44,219.11,218.23,218.35,387030.0,209.7751,210.4185,209.5734,209.6886,387030.0
2020-11-12 10:20:00,218.33,218.62,217.77,217.89,409321.0,209.6694,209.9479,209.1316,209.2469,409321.0
2020-11-12 10:30:00,217.9,218.4,217.83,218.28,358728.0,209.2565,209.7366,209.1893,209.6214,358728.0
2020-11-12 10:40:00,218.28,218.9,218.24,218.5,459923.0,209.6214,210.2168,209.583,209.8327,459923.0
2020-11-12 10:50:00,218.51,218.53,217.67,217.78,287383.0,209.8423,209.8615,209.0356,209.1412,287383.0
2020-11-12 11:00:00,217.79,218.29,217.79,217.88,291817.0,209.1508,209.631,209.1508,209.2373,291817.0
2020-11-12 11:10:00,217.88,217.93,217.17,217.45,281068.0,209.2373,209.2853,208.5554,208.8243,281068.0
2020-11-12 11:20:00,217.43,217.5,217.05,217.33,214459.0,208.8051,208.8724,208.4402,208.7091,214459.0
2020-11-12 11:30:00,217.32,217.33,216.7,216.7,247242.0,208.6995,208.7091,208.1041,208.1041,247242.0
2020-11-12 11:40:00,216.7,216.73,216.2,216.41,322304.0,208.1041,208.1329,207.6239,207.8256,322304.0
2020-11-12 11:50:00,216.42,217.12,216.38,217.0,237487.0,207.8352,208.5074,207.7968,208.3922,237487.0
2020-11-12 12:00:00,217.0,217.4,216.94,217.31,188480.0,208.3922,208.7763,208.3346,208.6899,188480.0
2020-11-12 12:10:00,217.31,217.39,216.88,216.98,220000.0,208.6899,208.7667,208.2769,208.373,220000.0
2020-11-12 12:20:00,216.99,217.2,216.3,216.36,289724.0,208.3826,208.5843,207.72,207.7776,289724.0
2020-11-12 12:30:00,216.37,216.91,216.34,216.57,252715.0,207.7872,208.3058,207.7584,207.9792,252715.0
2020-11-12 12:40:00,216.57,216.68,215.5,215.53,402217.0,207.9792,208.0849,206.9517,206.9805,402217.0
2020-11-12 12:50:00,215.53,215.74,215.27,215.72,310606.0,206.9805,207.1822,206.7308,207.163,310606.0
2020-11-12 13:00:00,215.7,215.79,215.33,215.56,244020.0,207.1438,207.2302,206.7884,207.0093,244020.0
2020-11-12 13:10:00,215.55,215.87,215.13,215.51,318955.0,206.9997,207.307,206.5964,206.9613,318955.0
2020-11-12 13:20:00,215.47,215.77,215.2,215.41,321275.0,206.9229,207.211,206.6636,206.8653,321275.0
2020-11-12 13:30:00,215.38,216.05,215.13,215.89,285955.0,206.8364,207.4799,206.5964,207.3262,285955.0
2020-11-12 13:40:00,215.88,215.96,215.35,215.46,177101.0,207.3166,207.3934,206.8076,206.9133,177101.0
2020-11-12 13:50:00,215.45,216.61,215.37,216.59,318311.0,206.9037,208.0177,206.8268,207.9984,318311.0
2020-11-12 14:00:00,216.59,216.9,216.09,216.14,264472.0,207.9984,208.2962,207.5183,207.5663,264472.0
2020-11-12 14:10:00,216.14,216.2,215.44,215.64,245426.0,207.5663,207.6239,206.8941,207.0861,245426.0
2020-11-12 14:20:00,215.63,216.03,215.43,215.91,233056.0,207.0765,207.4607,206.8845,207.3454,233056.0
2020-11-12 14:30:00,215.9,216.34,215.58,215.97,226720.0,207.3358,207.7584,207.0285,207.403,226720.0
2020-11-12 14:40:00,215.97,215.98,215.37,215.59,238019.0,207.403,207.4126,206.8268,207.0381,238019.0
2020-11-12 14:50:00,215.57,215.85,215.28,215.5,254497.0,207.0189,207.2878,206.7404,206.9517,254497.0
2020-11-12 15:00:00,215.5,215.65,214.72,215.09,401672.0,206.9517,207.0957,206.2026,206.5579,401672.0
2020-11-12 15:10:00,215.1,215.86,214.96,215.53,409213.0,206.5676,207.2974,206.4331,206.9805,409213.0
2020-11-12 15:20:00,215.53,215.57,215.0,215.17,326531.0,206.9805,207.0189,206.4715,206.6348,326531.0
2020-11-12 15:30:00,215.18,215.55,214.92,215.5,426104.0,206.6444,206.9997,206.3947,206.9517,426104.0
2020-11-12 15:40:00,215.51,215.64,214.46,215.0,550834.0,206.9613,207.0861,205.9529,206.4715,550834.0
2020-11-12 15:50:00,215.05,215.61,214.78,215.47,1092480.0,206.5195,207.0573,206.2602,206.9229,1092480.0
2020-11-13 09:30:00,216.32,216.83,215.64,216.53,988761.0,207.7392,208.2289,207.0861,207.9408,988761.0
2020-11-13 09:40:00,216.52,216.83,215.58,215.69,429149.0,207.9312,208.2289,207.0285,207.1341,429149.0
2020-11-13 09:50:00,215.67,216.0,215.21,215.34,353359.0,207.1149,207.4319,206.6732,206.798,353359.0
2020-11-13 10:00:00,215.37,215.46,214.74,214.83,362901.0,206.8268,206.9133,206.2218,206.3083,362901.0
2020-11-13 10:10:00,214.8,215.0,214.41,214.59,346362.0,206.2795,206.4715,205.9049,206.0778,346362.0
2020-11-13 10:20:00,214.59,215.38,214.54,215.22,359503.0,206.0778,206.8364,206.0298,206.6828,359503.0
2020-11-13 10:30:00,215.2,215.21,214.35,214.46,336934.0,206.6636,206.6732,205.8473,205.9529,336934.0
2020-11-13 10:40:00,214.42,214.95,214.28,214.95,303238.0,205.9145,206.4235,205.7801,206.4235,303238.0
2020-11-13 10:50:00,214.96,215.08,214.16,214.8,271765.0,206.4331,206.5483,205.6648,206.2795,271765.0
2020-11-13 11:00:00,214.83,215.47,214.8,215.25,294182.0,206.3083,206.9229,206.2795,206.7116,294182.0
2020-11-13 11:10:00,215.21,215.47,214.8,215.32,285080.0,206.6732,206.9229,206.2795,206.7788,285080.0
2020-11-13 11:20:00,215.34,215.39,214.86,215.01,265272.0,206.798,206.846,206.3371,206.4811,265272.0
2020-11-13 11:30:00,215.01,215.08,214.46,214.83,194372.0,206.4811,206.5483,205.9529,206.3083,194372.0
2020-11-13 11:40:00,214.86,215.28,214.84,215.22,203799.0,206.3371,206.7404,206.3179,206.6828,203799.0
2020-11-13 11:50:00,215.2,215.41,215.04,215.23,185988.0,206.6636,206.8653,206.5099,206.6924,185988.0
2020-11-13 12:00:00,215.25,215.45,215.12,215.24,170650.0,206.7116,206.9037,206.5868,206.702,170650.0
2020-11-13 12:10:00,215.25,215.57,215.07,215.4,249102.0,206.7116,207.0189,206.5387,206.8557,249102.0
2020-11-13 12:20:00,215.41,215.6,215.22,215.57,243344.0,206.8653,207.0477,206.6828,207.0189,243344.0
2020-11-13 12:30:00,215.57,215.91,215.48,215.91,280723.0,207.0189,207.3454,206.9325,207.3454,280723.0
2020-11-13 12:40:00,215.91,216.13,215.81,216.0,252451.0,207.3454,207.5567,207.2494,207.4319,252451.0
2020-11-13 12:50:00,215.98,216.03,215.78,216.02,187520.0,207.4126,207.4607,207.2206,207.4511,187520.0
2020-11-13 13:00:00,216.03,216.28,215.93,216.21,233065.0,207.4607,207.7007,207.3646,207.6335,233065.0
2020-11-13 13:10:00,216.21,216.35,215.92,216.33,267764.0,207.6335,207.768,207.355,207.7488,267764.0
2020-11-13 13:20:00,216.33,216.48,215.96,216.28,317155.0,207.7488,207.8928,207.3934,207.7007,317155.0
2020-11-13 13:30:00,216.28,216.35,215.81,215.86,256870.0,207.7007,207.768,207.2494,207.2974,256870.0
2020-11-13 13:40:00,215.84,216.09,215.68,216.0,323703.0,207.2782,207.5183,207.1245,207.4319,323703.0
2020-11-13 13:50:00,216.01,216.25,215.95,216.04,158975.0,207.4415,207.6719,207.3838,207.4703,158975.0
2020-11-13 14:00:00,216.05,216.44,215.96,216.23,264495.0,207.4799,207.8544,207.3934,207.6527,264495.0
2020-11-13 14:10:00,216.22,216.23,215.71,216.04,241902.0,207.6431,207.6527,207.1534,207.4703,241902.0
2020-11-13 14:20:00,216.04,216.65,216.04,216.42,304949.0,207.4703,208.0561,207.4703,207.8352,304949.0
2020-11-13 14:30:00,216.43,216.61,216.39,216.53,190843.0,207.8448,208.0177,207.8064,207.9408,190843.0
2020-11-13 14:40:00,216.53,216.59,216.15,216.21,197068.0,207.9408,207.9984,207.5759,207.6335,197068.0
2020-11-13 14:50:00,216.21,216.56,216.21,216.47,271649.0,207.6335,207.9696,207.6335,207.8832,271649.0
2020-11-13 15:00:00,216.44,216.5,216.25,216.45,196274.0,207.8544,207.912,207.6719,207.864,196274.0
2020-11-13 15:10:00,216.45,216.48,215.96,216.25,217700.0,207.864,207.8928,207.3934,207.6719,217700.0
2020-11-13 15:20:00,216.25,216.64,216.19,216.54,249317.0,207.6719,208.0465,207.6143,207.9504,249317.0
2020-11-13 15:30:00,216.54,217.08,216.45,217.01,551273.0,207.9504,208.469,207.864,208.4018,551273.0
2020-11-13 15:40:00,217.02,217.42,216.85,216.89,498797.0,208.4114,208.7955,208.2481,208.2865,498797.0
2020-11-13 15:50:00,216.9,217.09,216.34,216.51,963084.0,208.2962,208.4786,207.7584,207.9216,963084.0
2020-11-16 09:30:00,214.93,215.7,214.47,215.27,1900531.0,206.4043,207.1438,205.9625,206.7308,1900531.0
2020-11-16 09:40:00,215.27,216.81,215.22,216.69,952748.0,206.7308,208.2097,206.6828,208.0945,952748.0
2020-11-16 09:50:00,216.69,216.94,215.67,216.52,687599.0,208.0945,208.3346,207.1149,207.9312,687599.0
2020-11-16 10:00:00,216.52,216.58,216.07,216.15,431826.0,207.9312,207.9888,207.4991,207.5759,431826.0
2020-11-16 10:10:00,216.17,216.25,215.64,216.0,395846.0,207.5951,207.6719,207.0861,207.4319,395846.0
2020-11-16 10:20:00,215.96,217.04,215.76,216.95,416810.0,207.3934,208.4306,207.2014,208.3442,416810.0
2020-11-16 10:30:00,217.0,217.17,216.55,216.6,387225.0,208.3922,208.5554,207.96,208.0081,387225.0
2020-11-16 10:40:00,216.62,216.65,216.24,216.48,302336.0,208.0273,208.0561,207.6623,207.8928,302336.0
2020-11-16 10:50:00,216.51,217.19,216.5,217.18,299066.0,207.9216,208.5746,207.912,208.565,299066.0
2020-11-16 11:00:00,217.19,217.6,217.0,217.49,381132.0,208.5746,208.9684,208.3922,208.8627,381132.0
2020-11-16 11:10:00,217.53,217.74,217.12,217.19,274057.0,208.9012,209.1028,208.5074,208.5746,274057.0
2020-11-16 11:20:00,217.2,217.42,217.02,217.05,214217.0,208.5843,208.7955,208.4114,208.4402,214217.0
2020-11-16 11:30:00,217.03,217.2,216.78,216.93,235964.0,208.421,208.5843,208.1809,208.325,235964.0
2020-11-16 11:40:00,216.93,216.95,216.48,216.63,265335.0,208.325,208.3442,207.8928,208.0369,265335.0
2020-11-16 11:50:00,216.61,216.83,216.56,216.77,232969.0,208.0177,208.2289,207.9696,208.1713,232969.0
2020-11-16 12:00:00,216.78,216.88,216.28,216.31,289072.0,208.1809,208.2769,207.7007,207.7296,289072.0
2020-11-16 12:10:00,216.31,216.55,216.3,216.45,175759.0,207.7296,207.96,207.72,207.864,175759.0
2020-11-16 12:20:00,216.41,216.68,216.13,216.59,318293.0,207.8256,208.0849,207.5567,207.9984,318293.0
2020-11-16 12:30:00,216.58,216.62,216.22,216.28,175320.0,207.9888,208.0273,207.6431,207.7007,175320.0
2020-11-16 12:40:00,216.28,216.57,216.08,216.15,177667.0,207.7007,207.9792,207.5087,207.5759,177667.0
2020-11-16 12:50:00,216.16,216.22,215.85,215.97,244775.0,207.5855,207.6431,207.2878,207.403,244775.0
2020-11-16 13:00:00,215.97,216.13,215.61,216.13,290399.0,207.403,207.5567,207.0573,207.5567,290399.0
2020-11-16 13:10:00,216.12,216.22,215.98,216.13,190199.0,207.5471,207.6431,207.4126,207.5567,190199.0
2020-11-16 13:20:00,216.12,216.33,215.82,216.03,271984.0,207.5471,207.7488,207.259,207.4607,271984.0
2020-11-16 13:30:00,216.03,216.44,215.96,216.19,202367.0,207.4607,207.8544,207.3934,207.6143,202367.0
2020-11-16 13:40:00,216.17,216.24,215.74,216.21,223916.0,207.5951,207.6623,207.1822,207.6335,223916.0
2020-11-16 13:50:00,216.22,216.92,216.2,216.82,416883.0,207.6431,208.3154,207.6239,208.2193,416883.0
2020-11-16 14:00:00,216.83,216.94,216.66,216.88,228025.0,208.2289,208.3346,208.0657,208.2769,228025.0
2020-11-16 14:10:00,216.86,217.03,216.69,216.95,172554.0,208.2577,208.421,208.0945,208.3442,172554.0
2020-11-16 14:20:00,216.94,217.11,216.84,216.99,206024.0,208.3346,208.4978,208.2385,208.3826,206024.0
2020-11-16 14:30:00,216.98,217.0,216.54,216.57,166294.0,208.373,208.3922,207.9504,207.9792,166294.0
2020-11-16 14:40:00,216.56,216.58,216.05,216.1,222585.0,207.9696,207.9888,207.4799,207.5279,222585.0
2020-11-16 14:50:00,216.1,216.22,215.86,215.94,267895.0,207.5279,207.6431,207.2974,207.3742,267895.0
2020-11-16 15:00:00,215.95,216.08,215.69,216.04,334830.0,207.3838,207.5087,207.1341,207.4703,334830.0
2020-11-16 15:10:00,216.02,216.16,215.83,216.09,342612.0,207.4511,207.5855,207.2686,207.5183,342612.0
2020-11-16 15:20:00,216.1,216.45,215.91,216.03,400965.0,207.5279,207.864,207.3454,207.4607,400965.0
2020-11-16 15:30:00,216.03,216.43,215.72,216.26,447891.0,207.4607,207.8448,207.163,207.6815,447891.0
2020-11-16 15:40:00,216.27,216.62,216.26,216.43,408370.0,207.6911,208.0273,207.6815,207.8448,408370.0
2020-11-16 15:50:00,216.4,217.55,216.21,217.39,1744691.0,207.816,208.9204,207.6335,208.7667,1744691.0
2020-11-17 09:30:00,216.1,217.68,216.1,216.98,994344.0,207.5279,209.0452,207.5279,208.373,994344.0
2020-11-17 09:40:00,216.99,217.45,216.15,216.16,460247.0,208.3826,208.8243,207.5759,207.5855,460247.0
2020-11-17 09:50:00,216.17,216.53,215.71,215.78,593589.0,207.5951,207.9408,207.1534,207.2206,593589.0
2020-11-17 10:00:00,215.76,216.5,215.72,216.43,332147.0,207.2014,207.912,207.163,207.8448,332147.0
2020-11-17 10:10:00,216.44,216.73,216.23,216.34,275673.0,207.8544,208.1329,207.6527,207.7584,275673.0
2020-11-17 10:20:00,216.38,216.56,216.12,216.34,310529.0,207.7968,207.9696,207.5471,207.7584,310529.0
2020-11-17 10:30:00,216.36,216.78,216.16,216.46,270669.0,207.7776,208.1809,207.5855,207.8736,270669.0
2020-11-17 10:40:00,216.48,216.69,216.41,216.62,221324.0,207.8928,208.0945,207.8256,208.0273,221324.0
2020-11-17 10:50:00,216.63,217.04,216.55,216.92,309244.0,208.0369,208.4306,207.96,208.3154,309244.0
2020-11-17 11:00:00,216.93,217.0,216.38,216.44,258631.0,208.325,208.3922,207.7968,207.8544,258631.0
2020-11-17 11:10:00,216.44,216.49,216.03,216.05,360081.0,207.8544,207.9024,207.4607,207.4799,360081.0
2020-11-17 11:20:00,216.07,216.08,215.1,215.47,646213.0,207.4991,207.5087,206.5676,206.9229,646213.0
2020-11-17 11:30:00,215.5,215.57,214.75,214.99,688684.0,206.9517,207.0189,206.2314,206.4619,688684.0
2020-11-17 11:40:00,215.01,215.55,214.92,215.34,356803.0,206.4811,206.9997,206.3947,206.798,356803.0
2020-11-17 11:50:00,215.34,215.8,215.13,215.77,239549.0,206.798,207.2398,206.5964,207.211,239549.0
2020-11-17 12:00:00,215.76,215.92,215.67,215.75,178287.0,207.2014,207.355,207.1149,207.1918,178287.0
2020-11-17 12:10:00,215.73,216.31,215.57,216.15,360308.0,207.1726,207.7296,207.0189,207.5759,360308.0
2020-11-17 12:20:00,216.15,216.22,215.84,215.91,211150.0,207.5759,207.6431,207.2782,207.3454,211150.0
2020-11-17 12:30:00,215.92,216.15,215.87,216.02,170131.0,207.355,207.5759,207.307,207.4511,170131.0
2020-11-17 12:40:00,216.01,216.03,215.66,215.92,224105.0,207.4415,207.4607,207.1053,207.355,224105.0
2020-11-17 12:50:00,215.91,216.1,215.76,215.99,202472.0,207.3454,207.5279,207.2014,207.4222,202472.0
2020-11-17 13:00:00,215.98,216.2,215.91,216.07,210598.0,207.4126,207.6239,207.3454,207.4991,210598.0
2020-11-17 13:10:00,216.08,216.33,215.96,215.97,200543.0,207.5087,207.7488,207.3934,207.403,200543.0
2020-11-17 13:20:00,215.97,215.98,215.73,215.93,219127.0,207.403,207.4126,207.1726,207.3646,219127.0
2020-11-17 13:30:00,215.92,216.07,215.58,215.63,269792.0,207.355,207.4991,207.0285,207.0765,269792.0
2020-11-17 13:40:00,215.63,215.72,215.27,215.32,290128.0,207.0765,207.163,206.7308,206.7788,290128.0
2020-11-17 13:50:00,215.33,215.52,215.3,215.4,228287.0,206.7884,206.9709,206.7596,206.8557,228287.0
2020-11-17 14:00:00,215.4,215.63,215.35,215.44,265734.0,206.8557,207.0765,206.8076,206.8941,265734.0
2020-11-17 14:10:00,215.44,215.57,215.34,215.5,214596.0,206.8941,207.0189,206.798,206.9517,214596.0
2020-11-17 14:20:00,215.51,215.74,215.32,215.4,274594.0,206.9613,207.1822,206.7788,206.8557,274594.0
2020-11-17 14:30:00,215.41,215.86,215.39,215.76,222862.0,206.8653,207.2974,206.846,207.2014,222862.0
2020-11-17 14:40:00,215.77,215.78,215.25,215.27,360607.0,207.211,207.2206,206.7116,206.7308,360607.0
2020-11-17 14:50:00,215.26,215.29,214.94,215.04,551781.0,206.7212,206.75,206.4139,206.5099,551781.0
2020-11-17 15:00:00,215.04,215.24,214.96,215.05,312743.0,206.5099,206.702,206.4331,206.5195,312743.0
2020-11-17 15:10:00,215.05,215.07,214.68,214.68,520336.0,206.5195,206.5387,206.1642,206.1642,520336.0
2020-11-17 15:20:00,214.69,214.7,214.08,214.41,626763.0,206.1738,206.1834,205.588,205.9049,626763.0
2020-11-17 15:30:00,214.41,214.67,214.2,214.64,482102.0,205.9049,206.1546,205.7033,206.1258,482102.0
2020-11-17 15:40:00,214.64,214.68,214.26,214.44,486048.0,206.1258,206.1642,205.7609,205.9337,486048.0
2020-11-17 15:50:00,214.39,214.74,214.14,214.47,1475079.0,205.8857,206.2218,205.6456,205.9625,1475079.0
2020-11-18 09:30:00,213.56,214.52,213.48,214.4,1346135.0,205.6327,206.5571,205.5557,206.4416,1346135.0
2020-11-18 09:40:00,214.41,215.17,214.25,214.54,826393.0,206.4512,207.183,206.2971,206.5764,826393.0
2020-11-18 09:50:00,214.55,214.6,213.05,213.29,815271.0,206.586,206.6341,205.1417,205.3728,815271.0
2020-11-18 10:00:00,213.24,213.27,211.88,211.97,946676.0,205.3246,205.3535,204.0151,204.1018,946676.0
2020-11-18 10:10:00,211.99,212.95,211.96,212.87,780313.0,204.121,205.0454,204.0921,204.9684,780313.0
2020-11-18 10:20:00,212.86,213.43,212.2,212.3,763317.0,204.9587,205.5076,204.3232,204.4195,763317.0
2020-11-18 10:30:00,212.32,212.39,211.92,212.03,809432.0,204.4388,204.5062,204.0536,204.1595,809432.0
2020-11-18 10:40:00,212.05,212.13,211.89,212.0,640860.0,204.1788,204.2558,204.0247,204.1307,640860.0
2020-11-18 10:50:00,212.02,212.8,211.99,212.68,547277.0,204.1499,204.901,204.121,204.7854,547277.0
2020-11-18 11:00:00,212.67,212.88,212.43,212.75,300674.0,204.7758,204.978,204.5447,204.8528,300674.0
2020-11-18 11:10:00,212.74,213.03,212.65,212.83,254310.0,204.8432,205.1224,204.7565,204.9298,254310.0
2020-11-18 11:20:00,212.85,212.94,212.66,212.77,300269.0,204.9491,205.0358,204.7662,204.8721,300269.0
2020-11-18 11:30:00,212.79,213.0,212.61,212.67,257218.0,204.8913,205.0935,204.718,204.7758,257218.0
2020-11-18 11:40:00,212.67,212.74,212.35,212.58,263663.0,204.7758,204.8432,204.4677,204.6891,263663.0
2020-11-18 11:50:00,212.57,213.07,212.57,213.06,258971.0,204.6795,205.1609,204.6795,205.1513,258971.0
2020-11-18 12:00:00,213.05,213.56,213.02,213.4,364599.0,205.1417,205.6327,205.1128,205.4787,364599.0
2020-11-18 12:10:00,213.41,213.59,213.25,213.5,218975.0,205.4883,205.6616,205.3343,205.575,218975.0
2020-11-18 12:20:00,213.5,213.58,213.33,213.41,165840.0,205.575,205.652,205.4113,205.4883,165840.0
2020-11-18 12:30:00,213.41,213.45,213.21,213.32,206800.0,205.4883,205.5268,205.2957,205.4017,206800.0
2020-11-18 12:40:00,213.32,213.35,212.88,212.95,210714.0,205.4017,205.4305,204.978,205.0454,210714.0
2020-11-18 12:50:00,212.93,213.11,212.76,212.97,146428.0,205.0261,205.1994,204.8624,205.0646,146428.0
2020-11-18 13:00:00,212.96,213.1,212.82,213.05,166392.0,205.055,205.1898,204.9202,205.1417,166392.0
2020-11-18 13:10:00,213.04,213.04,212.57,212.81,235475.0,205.132,205.132,204.6795,204.9106,235475.0
2020-11-18 13:20:00,212.8,212.85,212.25,212.27,311448.0,204.901,204.9491,204.3714,204.3906,311448.0
2020-11-18 13:30:00,212.27,212.49,212.21,212.41,259881.0,204.3906,204.6025,204.3329,204.5254,259881.0
2020-11-18 13:40:00,212.38,212.38,211.95,212.04,420395.0,204.4965,204.4965,204.0825,204.1692,420395.0
2020-11-18 13:50:00,212.05,212.3,211.93,212.21,269516.0,204.1788,204.4195,204.0632,204.3329,269516.0
2020-11-18 14:00:00,212.15,212.19,212.01,212.09,241703.0,204.2751,204.3136,204.1403,204.2173,241703.0
2020-11-18 14:10:00,212.09,212.15,211.85,211.85,335631.0,204.2173,204.2751,203.9862,203.9862,335631.0
2020-11-18 14:20:00,211.86,212.33,211.82,212.29,360841.0,203.9958,204.4484,203.9573,204.4099,360841.0
2020-11-18 14:30:00,212.28,212.5,212.17,212.32,348215.0,204.4003,204.6121,204.2943,204.4388,348215.0
2020-11-18 14:40:00,212.33,212.65,212.22,212.58,246744.0,204.4484,204.7565,204.3425,204.6891,246744.0
2020-11-18 14:50:00,212.58,212.75,212.53,212.62,213794.0,204.6891,204.8528,204.641,204.7276,213794.0
2020-11-18 15:00:00,212.61,212.91,212.41,212.89,365913.0,204.718,205.0069,204.5254,204.9876,365913.0
2020-11-18 15:10:00,212.88,213.04,212.81,212.89,369954.0,204.978,205.132,204.9106,204.9876,369954.0
2020-11-18 15:20:00,212.89,213.2,212.76,212.87,376249.0,204.9876,205.2861,204.8624,204.9684,376249.0
2020-11-18 15:30:00,212.86,212.94,212.05,212.17,486795.0,204.9587,205.0358,204.1788,204.2943,486795.0
2020-11-18 15:40:00,212.2,212.27,211.8,212.01,656026.0,204.3232,204.3906,203.9381,204.1403,656026.0
2020-11-18 15:50:00,212.02,212.17,210.93,210.97,1673060.0,204.1499,204.2943,203.1004,203.1389,1673060.0
2020-11-19 09:30:00,211.39,211.64,210.02,210.4,1357479.0,203.5433,203.784,202.2241,202.59,1357479.0
2020-11-19 09:40:00,210.39,211.8,210.12,211.77,624076.0,202.5804,203.9381,202.3204,203.9092,624076.0
2020-11-19 09:50:00,211.79,212.37,211.35,212.23,649154.0,203.9284,204.4869,203.5048,204.3521,649154.0
2020-11-19 10:00:00,212.25,212.6,211.99,212.37,484467.0,204.3714,204.7084,204.121,204.4869,484467.0
2020-11-19 10:10:00,212.4,212.43,210.54,211.02,773504.0,204.5158,204.5447,202.7248,203.187,773504.0
2020-11-19 10:20:00,211.02,211.05,210.12,210.58,812083.0,203.187,203.2159,202.3204,202.7634,812083.0
2020-11-19 10:30:00,210.6,210.96,209.93,210.9,1279865.0,202.7826,203.1293,202.1375,203.0715,1279865.0
2020-11-19 10:40:00,210.91,211.49,210.82,211.38,573242.0,203.0811,203.6396,202.9945,203.5337,573242.0
2020-11-19 10:50:00,211.39,211.54,211.17,211.22,342892.0,203.5433,203.6877,203.3315,203.3796,342892.0
2020-11-19 11:00:00,211.25,211.48,211.07,211.23,302246.0,203.4085,203.63,203.2352,203.3892,302246.0
2020-11-19 11:10:00,211.23,211.26,210.6,210.72,323349.0,203.3892,203.4181,202.7826,202.8982,323349.0
2020-11-19 11:20:00,210.72,211.14,210.7,211.12,326523.0,202.8982,203.3026,202.8789,203.2833,326523.0
2020-11-19 11:30:00,211.13,211.32,210.88,211.08,314648.0,203.2929,203.4759,203.0522,203.2448,314648.0
2020-11-19 11:40:00,211.08,211.28,210.79,210.91,213864.0,203.2448,203.4374,202.9656,203.0811,213864.0
2020-11-19 11:50:00,210.9,211.34,210.66,211.31,207477.0,203.0715,203.4952,202.8404,203.4663,207477.0
2020-11-19 12:00:00,211.31,211.93,211.2,211.92,302856.0,203.4663,204.0632,203.3603,204.0536,302856.0
2020-11-19 12:10:00,211.91,212.33,211.76,212.3,466002.0,204.044,204.4484,203.8996,204.4195,466002.0
2020-11-19 12:20:00,212.31,212.43,211.94,212.08,451244.0,204.4291,204.5447,204.0729,204.2077,451244.0
2020-11-19 12:30:00,212.07,212.21,211.87,212.2,145803.0,204.1981,204.3329,204.0055,204.3232,145803.0
2020-11-19 12:40:00,212.21,212.38,211.37,211.4,289123.0,204.3329,204.4965,203.524,203.5529,289123.0
2020-11-19 12:50:00,211.39,211.57,211.22,211.28,156408.0,203.5433,203.7166,203.3796,203.4374,156408.0
2020-11-19 13:00:00,211.26,211.58,211.18,211.41,161335.0,203.4181,203.7262,203.3411,203.5626,161335.0
2020-11-19 13:10:00,211.41,211.53,211.07,211.09,140608.0,203.5626,203.6781,203.2352,203.2544,140608.0
2020-11-19 13:20:00,211.07,211.84,211.03,211.48,207394.0,203.2352,203.9766,203.1967,203.63,207394.0
2020-11-19 13:30:00,211.47,211.75,211.29,211.75,148469.0,203.6203,203.8899,203.447,203.8899,148469.0
2020-11-19 13:40:00,211.76,212.0,211.62,211.99,182845.0,203.8996,204.1307,203.7648,204.121,182845.0
2020-11-19 13:50:00,212.0,212.37,211.99,212.19,215646.0,204.1307,204.4869,204.121,204.3136,215646.0
2020-11-19 14:00:00,212.2,212.33,212.14,212.25,163408.0,204.3232,204.4484,204.2655,204.3714,163408.0
2020-11-19 14:10:00,212.26,212.26,212.03,212.15,171051.0,204.381,204.381,204.1595,204.2751,171051.0
2020-11-19 14:20:00,212.17,212.29,212.08,212.25,162260.0,204.2943,204.4099,204.2077,204.3714,162260.0
2020-11-19 14:30:00,212.26,212.64,212.23,212.64,233655.0,204.381,204.7469,204.3521,204.7469,233655.0
2020-11-19 14:40:00,212.64,212.97,212.63,212.82,334722.0,204.7469,205.0646,204.7373,204.9202,334722.0
2020-11-19 14:50:00,212.82,212.99,212.71,212.99,258392.0,204.9202,205.0839,204.8143,205.0839,258392.0
2020-11-19 15:00:00,212.99,212.99,212.44,212.68,312001.0,205.0839,205.0839,204.5543,204.7854,312001.0
2020-11-19 15:10:00,212.7,212.8,212.42,212.46,280823.0,204.8047,204.901,204.5351,204.5736,280823.0
2020-11-19 15:20:00,212.47,212.62,212.27,212.6,310419.0,204.5832,204.7276,204.3906,204.7084,310419.0
2020-11-19 15:30:00,212.6,213.03,212.28,212.91,435777.0,204.7084,205.1224,204.4003,205.0069,435777.0
2020-11-19 15:40:00,212.91,212.98,212.63,212.67,385054.0,205.0069,205.0743,204.7373,204.7758,385054.0
2020-11-19 15:50:00,212.68,212.98,212.27,212.31,1056899.0,204.7854,205.0743,204.3906,204.4291,1056899.0
2020-11-20 09:30:00,212.19,212.7,211.33,211.59,1951808.0,204.3136,204.8047,203.4855,203.7359,1951808.0
2020-11-20 09:40:00,211.58,212.14,211.52,212.13,436687.0,203.7262,204.2655,203.6685,204.2558,436687.0
2020-11-20 09:50:00,212.13,212.37,211.79,212.19,436740.0,204.2558,204.4869,203.9284,204.3136,436740.0
2020-11-20 10:00:00,212.19,212.34,211.8,212.06,389746.0,204.3136,204.458,203.9381,204.1884,389746.0
2020-11-20 10:10:00,212.06,212.2,211.8,211.85,326291.0,204.1884,204.3232,203.9381,203.9862,326291.0
2020-11-20 10:20:00,211.84,211.99,211.67,211.87,248407.0,203.9766,204.121,203.8129,204.0055,248407.0
2020-11-20 10:30:00,211.87,212.31,211.66,212.27,311512.0,204.0055,204.4291,203.8033,204.3906,311512.0
2020-11-20 10:40:00,212.28,212.53,212.26,212.42,241946.0,204.4003,204.641,204.381,204.5351,241946.0
2020-11-20 10:50:00,212.42,212.72,211.95,212.14,304668.0,204.5351,204.8239,204.0825,204.2655,304668.0
2020-11-20 11:00:00,212.13,212.76,212.1,212.72,264443.0,204.2558,204.8624,204.2269,204.8239,264443.0
2020-11-20 11:10:00,212.71,213.0,212.63,212.73,342969.0,204.8143,205.0935,204.7373,204.8336,342969.0
2020-11-20 11:20:00,212.73,212.93,212.62,212.89,243899.0,204.8336,205.0261,204.7276,204.9876,243899.0
2020-11-20 11:30:00,212.88,213.29,212.8,213.06,515714.0,204.978,205.3728,204.901,205.1513,515714.0
2020-11-20 11:40:00,213.05,213.07,212.01,212.01,370149.0,205.1417,205.1609,204.1403,204.1403,370149.0
2020-11-20 11:50:00,212.01,212.17,211.83,212.0,296728.0,204.1403,204.2943,203.967,204.1307,296728.0
2020-11-20 12:00:00,212.0,212.25,211.88,212.22,205553.0,204.1307,204.3714,204.0151,204.3425,205553.0
2020-11-20 12:10:00,212.22,212.23,211.97,212.02,170450.0,204.3425,204.3521,204.1018,204.1499,170450.0
2020-11-20 12:20:00,212.01,212.34,211.98,212.27,189181.0,204.1403,204.458,204.1114,204.3906,189181.0
2020-11-20 12:30:00,212.25,212.43,212.03,212.06,195853.0,204.3714,204.5447,204.1595,204.1884,195853.0
2020-11-20 12:40:00,212.08,212.18,211.8,211.83,268910.0,204.2077,204.304,203.9381,203.967,268910.0
2020-11-20 12:50:00,211.84,212.14,211.83,212.05,233061.0,203.9766,204.2655,203.967,204.1788,233061.0
2020-11-20 13:00:00,212.03,212.18,211.67,211.86,276041.0,204.1595,204.304,203.8129,203.9958,276041.0
2020-11-20 13:10:00,211.86,212.15,211.71,212.14,222414.0,203.9958,204.2751,203.8514,204.2655,222414.0
2020-11-20 13:20:00,212.14,212.22,212.01,212.13,161035.0,204.2655,204.3425,204.1403,204.2558,161035.0
2020-11-20 13:30:00,212.12,212.17,211.98,212.1,136835.0,204.2462,204.2943,204.1114,204.2269,136835.0
2020-11-20 13:40:00,212.1,212.12,211.92,211.96,165548.0,204.2269,204.2462,204.0536,204.0921,165548.0
2020-11-20 13:50:00,211.98,212.15,211.82,212.12,201975.0,204.1114,204.2751,203.9573,204.2462,201975.0
2020-11-20 14:00:00,212.14,212.33,212.03,212.16,197203.0,204.2655,204.4484,204.1595,204.2847,197203.0
2020-11-20 14:10:00,212.17,212.23,212.01,212.07,149451.0,204.2943,204.3521,204.1403,204.1981,149451.0
2020-11-20 14:20:00,212.07,212.27,212.01,212.21,131324.0,204.1981,204.3906,204.1403,204.3329,131324.0
2020-11-20 14:30:00,212.21,212.53,212.11,212.45,205355.0,204.3329,204.641,204.2366,204.5639,205355.0
2020-11-20 14:40:00,212.47,212.47,212.15,212.39,179682.0,204.5832,204.5832,204.2751,204.5062,179682.0
2020-11-20 14:50:00,212.38,212.5,212.31,212.37,209724.0,204.4965,204.6121,204.4291,204.4869,209724.0
2020-11-20 15:00:00,212.39,212.5,211.89,211.96,318209.0,204.5062,204.6121,204.0247,204.0921,318209.0
2020-11-20 15:10:00,211.96,212.11,211.36,211.57,427792.0,204.0921,204.2366,203.5144,203.7166,427792.0
2020-11-20 15:20:00,211.58,211.65,211.34,211.43,422104.0,203.7262,203.7936,203.4952,203.5818,422104.0
2020-11-20 15:30:00,211.42,211.56,211.03,211.47,488981.0,203.5722,203.707,203.1967,203.6203,488981.0
2020-11-20 15:40:00,211.48,211.81,211.32,211.52,462879.0,203.63,203.9477,203.4759,203.6685,462879.0
2020-11-20 15:50:00,211.5,211.51,210.0,210.34,1574567.0,203.6492,203.6588,202.2049,202.5323,1574567.0
2020-11-23 09:30:00,210.85,211.96,210.85,211.66,1023558.0,203.0233,204.0921,203.0233,203.8033,1023558.0
2020-11-23 09:40:00,211.66,212.29,211.45,212.03,539861.0,203.8033,204.4099,203.6011,204.1595,539861.0
2020-11-23 09:50:00,212.03,212.14,211.56,211.66,314038.0,204.1595,204.2655,203.707,203.8033,314038.0
2020-11-23 10:00:00,211.66,211.84,210.4,210.43,433112.0,203.8033,203.9766,202.59,202.6189,433112.0
2020-11-23 10:10:00,210.42,210.42,209.64,209.89,680239.0,202.6093,202.6093,201.8583,202.099,680239.0
2020-11-23 10:20:00,209.87,209.88,209.26,209.52,567973.0,202.0797,202.0893,201.4924,201.7427,567973.0
2020-11-23 10:30:00,209.5,210.09,209.36,209.89,447309.0,201.7235,202.2915,201.5886,202.099,447309.0
2020-11-23 10:40:00,209.89,209.95,209.43,209.6,396409.0,202.099,202.1567,201.656,201.8197,396409.0
2020-11-23 10:50:00,209.61,210.4,209.58,210.4,469235.0,201.8294,202.59,201.8005,202.59,469235.0
2020-11-23 11:00:00,210.39,210.44,209.28,209.29,546347.0,202.5804,202.6286,201.5116,201.5212,546347.0
2020-11-23 11:10:00,209.26,209.26,208.35,208.76,671638.0,201.4924,201.4924,200.6161,201.0109,671638.0
2020-11-23 11:20:00,208.73,208.89,208.55,208.66,321273.0,200.982,201.1361,200.8087,200.9146,321273.0
2020-11-23 11:30:00,208.69,208.92,208.22,208.49,471950.0,200.9435,201.165,200.491,200.7509,471950.0
2020-11-23 11:40:00,208.48,208.88,208.16,208.84,435301.0,200.7413,201.1265,200.4332,201.0879,435301.0
2020-11-23 11:50:00,208.84,208.88,208.17,208.6,358714.0,201.0879,201.1265,200.4428,200.8569,358714.0
2020-11-23 12:00:00,208.58,208.69,208.31,208.62,294523.0,200.8376,200.9435,200.5776,200.8761,294523.0
2020-11-23 12:10:00,208.6,209.14,208.52,209.1,263808.0,200.8569,201.3768,200.7798,201.3383,263808.0
2020-11-23 12:20:00,209.1,209.33,208.97,209.21,198004.0,201.3383,201.5598,201.2131,201.4442,198004.0
2020-11-23 12:30:00,209.25,209.35,209.0,209.17,188203.0,201.4827,201.579,201.242,201.4057,188203.0
2020-11-23 12:40:00,209.16,209.42,209.07,209.26,217551.0,201.3961,201.6464,201.3094,201.4924,217551.0
2020-11-23 12:50:00,209.26,209.66,209.21,209.63,237690.0,201.4924,201.8775,201.4442,201.8486,237690.0
2020-11-23 13:00:00,209.66,209.97,209.6,209.97,247406.0,201.8775,202.176,201.8197,202.176,247406.0
2020-11-23 13:10:00,209.96,210.07,209.86,209.89,334307.0,202.1664,202.2723,202.0701,202.099,334307.0
2020-11-23 13:20:00,209.89,209.98,209.76,209.94,212153.0,202.099,202.1856,201.9738,202.1471,212153.0
2020-11-23 13:30:00,209.94,210.08,209.83,209.98,178134.0,202.1471,202.2819,202.0412,202.1856,178134.0
2020-11-23 13:40:00,209.96,210.03,209.6,209.9,238555.0,202.1664,202.2338,201.8197,202.1086,238555.0
2020-11-23 13:50:00,209.88,209.9,209.61,209.64,183967.0,202.0893,202.1086,201.8294,201.8583,183967.0
2020-11-23 14:00:00,209.63,209.67,209.35,209.46,238191.0,201.8486,201.8871,201.579,201.6849,238191.0
2020-11-23 14:10:00,209.44,209.71,209.16,209.23,177203.0,201.6657,201.9257,201.3961,201.4635,177203.0
2020-11-23 14:20:00,209.25,209.48,209.25,209.36,155270.0,201.4827,201.7042,201.4827,201.5886,155270.0
2020-11-23 14:30:00,209.37,209.75,209.28,209.62,161504.0,201.5983,201.9642,201.5116,201.839,161504.0
2020-11-23 14:40:00,209.6,209.63,209.26,209.28,247783.0,201.8197,201.8486,201.4924,201.5116,247783.0
2020-11-23 14:50:00,209.27,210.22,209.2,210.21,457621.0,201.502,202.4167,201.4346,202.4071,457621.0
2020-11-23 15:00:00,210.22,210.72,210.09,210.69,436678.0,202.4167,202.8982,202.2915,202.8693,436678.0
2020-11-23 15:10:00,210.68,210.7,210.19,210.36,332429.0,202.8596,202.8789,202.3878,202.5515,332429.0
2020-11-23 15:20:00,210.35,210.64,210.24,210.64,334685.0,202.5419,202.8211,202.436,202.8211,334685.0
2020-11-23 15:30:00,210.65,210.7,210.05,210.13,304841.0,202.8308,202.8789,202.253,202.3301,304841.0
2020-11-23 15:40:00,210.14,210.5,210.05,210.13,372985.0,202.3397,202.6863,202.253,202.3301,372985.0
2020-11-23 15:50:00,210.13,210.53,209.56,210.09,1267057.0,202.3301,202.7152,201.7812,202.2915,1267057.0
2020-11-24 09:30:00,209.49,210.81,209.08,209.55,1400955.0,201.7138,202.9848,201.319,201.7716,1400955.0
2020-11-24 09:40:00,209.53,209.6,208.86,209.36,718130.0,201.7523,201.8197,201.1072,201.5886,718130.0
2020-11-24 09:50:00,209.34,209.57,208.89,209.33,811149.0,201.5694,201.7909,201.1361,201.5598,811149.0
2020-11-24 10:00:00,209.31,209.48,208.96,209.33,721591.0,201.5405,201.7042,201.2035,201.5598,721591.0
2020-11-24 10:10:00,209.35,209.88,209.0,209.74,743908.0,201.579,202.0893,201.242,201.9545,743908.0
2020-11-24 10:20:00,209.74,210.12,209.53,209.75,668762.0,201.9545,202.3204,201.7523,201.9642,668762.0
2020-11-24 10:30:00,209.77,210.34,209.45,210.3,564718.0,201.9834,202.5323,201.6753,202.4938,564718.0
2020-11-24 10:40:00,210.3,211.32,210.3,211.26,683530.0,202.4938,203.4759,202.4938,203.4181,683530.0
2020-11-24 10:50:00,211.25,211.59,211.03,211.15,596322.0,203.4085,203.7359,203.1967,203.3122,596322.0
2020-11-24 11:00:00,211.15,211.68,211.07,211.4,433452.0,203.3122,203.8225,203.2352,203.5529,433452.0
2020-11-24 11:10:00,211.41,212.29,211.33,212.27,612581.0,203.5626,204.4099,203.4855,204.3906,612581.0
2020-11-24 11:20:00,212.28,212.36,211.65,212.07,485612.0,204.4003,204.4773,203.7936,204.1981,485612.0
2020-11-24 11:30:00,212.07,212.33,211.63,212.21,540966.0,204.1981,204.4484,203.7744,204.3329,540966.0
2020-11-24 11:40:00,212.24,212.34,211.83,212.2,482555.0,204.3617,204.458,203.967,204.3232,482555.0
2020-11-24 11:50:00,212.2,212.65,211.94,212.65,468533.0,204.3232,204.7565,204.0729,204.7565,468533.0
2020-11-24 12:00:00,212.64,212.84,212.36,212.64,446980.0,204.7469,204.9395,204.4773,204.7469,446980.0
2020-11-24 12:10:00,212.66,212.87,212.55,212.8,289702.0,204.7662,204.9684,204.6602,204.901,289702.0
2020-11-24 12:20:00,212.8,213.38,212.73,213.37,455812.0,204.901,205.4594,204.8336,205.4498,455812.0
2020-11-24 12:30:00,213.36,214.02,213.35,213.56,859205.0,205.4402,206.0757,205.4305,205.6327,859205.0
2020-11-24 12:40:00,213.56,213.72,213.31,213.63,330391.0,205.6327,205.7868,205.392,205.7001,330391.0
2020-11-24 12:50:00,213.63,213.81,213.49,213.81,228211.0,205.7001,205.8735,205.5653,205.8735,228211.0
2020-11-24 13:00:00,213.8,213.87,213.55,213.84,309371.0,205.8638,205.9312,205.6231,205.9024,309371.0
2020-11-24 13:10:00,213.84,213.91,213.28,213.37,432173.0,205.9024,205.9698,205.3631,205.4498,432173.0
2020-11-24 13:20:00,213.36,213.63,213.19,213.44,342318.0,205.4402,205.7001,205.2765,205.5172,342318.0
2020-11-24 13:30:00,213.44,214.12,213.41,213.96,364242.0,205.5172,206.172,205.4883,206.0179,364242.0
2020-11-24 13:40:00,213.96,214.25,213.94,214.14,463011.0,206.0179,206.2971,205.9986,206.1912,463011.0
2020-11-24 13:50:00,214.15,214.22,213.76,213.99,295807.0,206.2008,206.2682,205.8253,206.0468,295807.0
2020-11-24 14:00:00,214.0,214.21,213.79,213.92,324879.0,206.0564,206.2586,205.8542,205.9794,324879.0
2020-11-24 14:10:00,213.92,214.02,213.73,213.95,330184.0,205.9794,206.0757,205.7964,206.0083,330184.0
2020-11-24 14:20:00,213.94,213.96,213.17,213.19,366261.0,205.9986,206.0179,205.2572,205.2765,366261.0
2020-11-24 14:30:00,213.19,213.24,212.96,212.98,393825.0,205.2765,205.3246,205.055,205.0743,393825.0
2020-11-24 14:40:00,212.98,213.15,212.81,212.91,324205.0,205.0743,205.238,204.9106,205.0069,324205.0
2020-11-24 14:50:00,212.91,213.09,212.82,213.07,280423.0,205.0069,205.1802,204.9202,205.1609,280423.0
2020-11-24 15:00:00,213.06,213.07,212.46,212.81,428654.0,205.1513,205.1609,204.5736,204.9106,428654.0
2020-11-24 15:10:00,212.82,213.01,212.73,212.78,349900.0,204.9202,205.1032,204.8336,204.8817,349900.0
2020-11-24 15:20:00,212.78,213.25,212.78,213.1,354943.0,204.8817,205.3343,204.8817,205.1898,354943.0
2020-11-24 15:30:00,213.08,213.36,212.94,213.07,390841.0,205.1706,205.4402,205.0358,205.1609,390841.0
2020-11-24 15:40:00,213.08,213.4,212.91,213.11,437103.0,205.1706,205.4787,205.0069,205.1994,437103.0
2020-11-24 15:50:00,213.12,214.0,212.98,213.86,1474540.0,205.2091,206.0564,205.0743,205.9216,1474540.0
2020-11-25 09:30:00,215.29,215.29,213.89,214.45,1602443.0,207.2985,207.2985,205.9505,206.4897,1602443.0
2020-11-25 09:40:00,214.47,214.84,213.5,213.74,711751.0,206.509,206.8652,205.575,205.8061,711751.0
2020-11-25 09:50:00,213.72,214.45,213.66,213.93,577495.0,205.7868,206.4897,205.729,205.989,577495.0
2020-11-25 10:00:00,213.91,214.11,213.16,213.53,532433.0,205.9698,206.1623,205.2476,205.6039,532433.0
2020-11-25 10:10:00,213.53,213.92,213.32,213.75,426222.0,205.6039,205.9794,205.4017,205.8157,426222.0
2020-11-25 10:20:00,213.79,213.81,213.13,213.35,377197.0,205.8542,205.8735,205.2187,205.4305,377197.0
2020-11-25 10:30:00,213.38,213.76,213.27,213.67,285743.0,205.4594,205.8253,205.3535,205.7387,285743.0
2020-11-25 10:40:00,213.67,213.97,213.47,213.95,286017.0,205.7387,206.0275,205.5461,206.0083,286017.0
2020-11-25 10:50:00,213.95,214.07,213.56,213.67,323280.0,206.0083,206.1238,205.6327,205.7387,323280.0
2020-11-25 11:00:00,213.68,213.96,213.63,213.75,392661.0,205.7483,206.0179,205.7001,205.8157,392661.0
2020-11-25 11:10:00,213.74,213.95,213.46,213.53,265681.0,205.8061,206.0083,205.5365,205.6039,265681.0
2020-11-25 11:20:00,213.53,213.65,213.3,213.53,299136.0,205.6039,205.7194,205.3824,205.6039,299136.0
2020-11-25 11:30:00,213.52,213.91,213.39,213.48,292913.0,205.5942,205.9698,205.4691,205.5557,292913.0
2020-11-25 11:40:00,213.46,213.53,212.46,212.76,603223.0,205.5365,205.6039,204.5736,204.8624,603223.0
2020-11-25 11:50:00,212.76,212.99,212.56,212.83,365595.0,204.8624,205.0839,204.6699,204.9298,365595.0
2020-11-25 12:00:00,212.82,213.1,212.7,212.82,225460.0,204.9202,205.1898,204.8047,204.9202,225460.0
2020-11-25 12:10:00,212.87,213.31,212.71,213.3,273253.0,204.9684,205.392,204.8143,205.3824,273253.0
2020-11-25 12:20:00,213.31,213.47,213.21,213.27,217652.0,205.392,205.5461,205.2957,205.3535,217652.0
2020-11-25 12:30:00,213.28,213.5,213.22,213.29,174872.0,205.3631,205.575,205.3054,205.3728,174872.0
2020-11-25 12:40:00,213.31,213.47,213.09,213.46,166778.0,205.392,205.5461,205.1802,205.5365,166778.0
2020-11-25 12:50:00,213.45,213.68,213.38,213.59,190181.0,205.5268,205.7483,205.4594,205.6616,190181.0
2020-11-25 13:00:00,213.59,213.99,213.55,213.86,201326.0,205.6616,206.0468,205.6231,205.9216,201326.0
2020-11-25 13:10:00,213.87,213.92,213.68,213.71,199844.0,205.9312,205.9794,205.7483,205.7772,199844.0
2020-11-25 13:20:00,213.72,213.74,213.22,213.27,194579.0,205.7868,205.8061,205.3054,205.3535,194579.0
2020-11-25 13:30:00,213.25,213.5,213.1,213.48,250206.0,205.3343,205.575,205.1898,205.5557,250206.0
2020-11-25 13:40:00,213.48,213.7,213.38,213.64,135933.0,205.5557,205.7675,205.4594,205.7098,135933.0
2020-11-25 13:50:00,213.63,213.96,213.58,213.82,181099.0,205.7001,206.0179,205.652,205.8831,181099.0
2020-11-25 14:00:00,213.81,213.83,213.53,213.57,170038.0,205.8735,205.8927,205.6039,205.6424,170038.0
2020-11-25 14:10:00,213.57,213.78,213.3,213.72,221327.0,205.6424,205.8446,205.3824,205.7868,221327.0
2020-11-25 14:20:00,213.71,213.93,213.67,213.86,200335.0,205.7772,205.989,205.7387,205.9216,200335.0
2020-11-25 14:30:00,213.85,213.99,213.75,213.83,200332.0,205.912,206.0468,205.8157,205.8927,200332.0
2020-11-25 14:40:00,213.83,213.95,213.72,213.88,178380.0,205.8927,206.0083,205.7868,205.9409,178380.0
2020-11-25 14:50:00,213.88,214.12,213.82,213.97,273704.0,205.9409,206.172,205.8831,206.0275,273704.0
2020-11-25 15:00:00,213.97,213.98,213.77,213.89,239446.0,206.0275,206.0372,205.8349,205.9505,239446.0
2020-11-25 15:10:00,213.9,214.24,213.86,213.96,325312.0,205.9601,206.2875,205.9216,206.0179,325312.0
2020-11-25 15:20:00,213.97,214.39,213.92,214.38,285042.0,206.0275,206.4319,205.9794,206.4223,285042.0
2020-11-25 15:30:00,214.37,214.5,214.13,214.13,338567.0,206.4127,206.5379,206.1816,206.1816,338567.0
2020-11-25 15:40:00,214.13,214.45,214.01,214.12,370259.0,206.1816,206.4897,206.066,206.172,370259.0
2020-11-25 15:50:00,214.11,214.17,213.44,213.75,1344403.0,206.1623,206.2201,205.5172,205.8157,1344403.0
2020-11-27 09:30:00,214.85,215.2,214.04,214.71,1116320.0,206.8749,207.2119,206.0949,206.7401,1116320.0
2020-11-27 09:40:00,214.68,214.7,214.18,214.55,443414.0,206.7112,206.7304,206.2297,206.586,443414.0
2020-11-27 09:50:00,214.56,214.65,214.08,214.42,349781.0,206.5956,206.6823,206.1334,206.4608,349781.0
2020-11-27 10:00:00,214.42,214.98,214.41,214.94,435640.0,206.4608,207.0,206.4512,206.9615,435640.0
2020-11-27 10:10:00,214.95,215.62,214.87,215.39,597497.0,206.9711,207.6163,206.8941,207.3948,597497.0
2020-11-27 10:20:00,215.4,215.97,215.38,215.62,550809.0,207.4044,207.9533,207.3852,207.6163,550809.0
2020-11-27 10:30:00,215.63,216.27,215.62,216.04,554021.0,207.6259,208.2422,207.6163,208.0207,554021.0
2020-11-27 10:40:00,216.06,216.25,215.61,215.81,344300.0,208.0399,208.2229,207.6066,207.7992,344300.0
2020-11-27 10:50:00,215.8,215.89,215.59,215.82,245275.0,207.7896,207.8763,207.5874,207.8089,245275.0
2020-11-27 11:00:00,215.82,216.13,215.77,216.12,315783.0,207.8089,208.1073,207.7607,208.0977,315783.0
2020-11-27 11:10:00,216.11,216.18,215.88,215.94,444923.0,208.0881,208.1555,207.8666,207.9244,444923.0
2020-11-27 11:20:00,215.93,216.19,215.84,216.03,322424.0,207.9148,208.1651,207.8281,208.0111,322424.0
2020-11-27 11:30:00,216.04,216.15,215.68,215.7,293364.0,208.0207,208.1266,207.6741,207.6933,293364.0
2020-11-27 11:40:00,215.71,215.76,215.35,215.39,294779.0,207.7029,207.7511,207.3563,207.3948,294779.0
2020-11-27 11:50:00,215.41,215.5,214.93,215.08,388648.0,207.4141,207.5007,206.9519,207.0963,388648.0
2020-11-27 12:00:00,215.08,215.46,215.07,215.23,337345.0,207.0963,207.4622,207.0867,207.2408,337345.0
2020-11-27 12:10:00,215.23,215.32,214.91,215.1,331337.0,207.2408,207.3274,206.9326,207.1156,331337.0
2020-11-27 12:20:00,215.09,215.22,214.7,215.05,362980.0,207.106,207.2311,206.7304,207.0674,362980.0
2020-11-27 12:30:00,215.03,215.45,214.95,215.37,343118.0,207.0482,207.4526,206.9711,207.3756,343118.0
2020-11-27 12:40:00,215.37,215.49,215.01,215.06,411332.0,207.3756,207.4911,207.0289,207.0771,411332.0
2020-11-27 12:50:00,215.06,215.31,214.87,215.29,676962.0,207.0771,207.3178,206.8941,207.2985,676962.0
2020-11-30 09:30:00,214.16,214.76,212.92,213.26,1503761.0,206.2105,206.7882,205.0165,205.3439,1503761.0
2020-11-30 09:40:00,213.26,213.73,212.96,213.03,627106.0,205.3439,205.7964,205.055,205.1224,627106.0
2020-11-30 09:50:00,213.03,214.46,212.96,213.94,768707.0,205.1224,206.4993,205.055,205.9986,768707.0
2020-11-30 10:00:00,213.94,214.17,213.28,213.34,442993.0,205.9986,206.2201,205.3631,205.4209,442993.0
2020-11-30 10:10:00,213.33,213.44,212.62,213.09,615827.0,205.4113,205.5172,204.7276,205.1802,615827.0
2020-11-30 10:20:00,213.13,213.37,212.81,213.3,423738.0,205.2187,205.4498,204.9106,205.3824,423738.0
2020-11-30 10:30:00,213.27,213.3,212.05,212.05,550791.0,205.3535,205.3824,204.1788,204.1788,550791.0
2020-11-30 10:40:00,212.05,212.29,210.93,211.38,902595.0,204.1788,204.4099,203.1004,203.5337,902595.0
2020-11-30 10:50:00,211.37,212.18,211.22,211.93,407686.0,203.524,204.304,203.3796,204.0632,407686.0
2020-11-30 11:00:00,211.92,212.2,211.66,211.95,421597.0,204.0536,204.3232,203.8033,204.0825,421597.0
2020-11-30 11:10:00,211.96,211.96,211.44,211.57,371940.0,204.0921,204.0921,203.5914,203.7166,371940.0
2020-11-30 11:20:00,211.59,211.95,211.36,211.38,357610.0,203.7359,204.0825,203.5144,203.5337,357610.0
2020-11-30 11:30:00,211.36,211.44,210.83,211.39,605054.0,203.5144,203.5914,203.0041,203.5433,605054.0
2020-11-30 11:40:00,211.39,211.93,211.3,211.91,542543.0,203.5433,204.0632,203.4566,204.044,542543.0
2020-11-30 11:50:00,211.92,212.03,211.54,211.58,412991.0,204.0536,204.1595,203.6877,203.7262,412991.0
2020-11-30 12:00:00,211.58,211.7,211.36,211.5,373132.0,203.7262,203.8418,203.5144,203.6492,373132.0
2020-11-30 12:10:00,211.5,212.29,211.42,212.14,537894.0,203.6492,204.4099,203.5722,204.2655,537894.0
2020-11-30 12:20:00,212.14,212.45,211.83,212.36,364709.0,204.2655,204.5639,203.967,204.4773,364709.0
2020-11-30 12:30:00,212.37,212.42,212.24,212.3,211612.0,204.4869,204.5351,204.3617,204.4195,211612.0
2020-11-30 12:40:00,212.32,212.4,212.11,212.28,272368.0,204.4388,204.5158,204.2366,204.4003,272368.0
2020-11-30 12:50:00,212.3,212.58,212.28,212.41,211486.0,204.4195,204.6891,204.4003,204.5254,211486.0
2020-11-30 13:00:00,212.4,212.68,212.32,212.68,175619.0,204.5158,204.7854,204.4388,204.7854,175619.0
2020-11-30 13:10:00,212.69,212.69,212.23,212.36,226552.0,204.795,204.795,204.3521,204.4773,226552.0
2020-11-30 13:20:00,212.34,212.89,212.34,212.53,225490.0,204.458,204.9876,204.458,204.641,225490.0
2020-11-30 13:30:00,212.53,212.59,212.24,212.31,197249.0,204.641,204.6988,204.3617,204.4291,197249.0
2020-11-30 13:40:00,212.31,212.64,212.22,212.42,293316.0,204.4291,204.7469,204.3425,204.5351,293316.0
2020-11-30 13:50:00,212.42,212.48,212.21,212.25,254646.0,204.5351,204.5928,204.3329,204.3714,254646.0
2020-11-30 14:00:00,212.25,212.34,212.05,212.16,493435.0,204.3714,204.458,204.1788,204.2847,493435.0
2020-11-30 14:10:00,212.16,212.48,212.06,212.34,235717.0,204.2847,204.5928,204.1884,204.458,235717.0
2020-11-30 14:20:00,212.35,212.67,212.34,212.64,283939.0,204.4677,204.7758,204.458,204.7469,283939.0
2020-11-30 14:30:00,212.64,212.87,212.61,212.78,354478.0,204.7469,204.9684,204.718,204.8817,354478.0
2020-11-30 14:40:00,212.77,212.95,212.7,212.84,372443.0,204.8721,205.0454,204.8047,204.9395,372443.0
2020-11-30 14:50:00,212.84,213.27,212.75,213.22,464602.0,204.9395,205.3535,204.8528,205.3054,464602.0
2020-11-30 15:00:00,213.24,213.44,212.85,212.95,468346.0,205.3246,205.5172,204.9491,205.0454,468346.0
2020-11-30 15:10:00,212.95,213.0,212.53,212.85,417931.0,205.0454,205.0935,204.641,204.9491,417931.0
2020-11-30 15:20:00,212.82,212.87,212.43,212.51,300148.0,204.9202,204.9684,204.5447,204.6217,300148.0
2020-11-30 15:30:00,212.5,213.14,212.49,213.1,296746.0,204.6121,205.2283,204.6025,205.1898,296746.0
2020-11-30 15:40:00,213.09,213.24,212.7,212.76,447358.0,205.1802,205.3246,204.8047,204.8624,447358.0
2020-11-30 15:50:00,212.77,214.5,212.75,214.24,2082355.0,204.8721,206.5379,204.8528,206.2875,2082355.0
2020-12-01 09:30:00,214.51,215.08,213.58,213.59,1554764.0,206.5475,207.0963,205.652,205.6616,1554764.0
2020-12-01 09:40:00,213.59,214.21,213.35,213.92,786737.0,205.6616,206.2586,205.4305,205.9794,786737.0
2020-12-01 09:50:00,213.92,214.34,213.51,213.72,940689.0,205.9794,206.3838,205.5846,205.7868,940689.0
2020-12-01 10:00:00,213.72,214.18,213.43,214.06,799368.0,205.7868,206.2297,205.5076,206.1142,799368.0
2020-12-01 10:10:00,214.05,214.18,213.64,213.99,593783.0,206.1046,206.2297,205.7098,206.0468,593783.0
2020-12-01 10:20:00,214.03,214.23,213.73,213.85,533953.0,206.0853,206.2779,205.7964,205.912,533953.0
2020-12-01 10:30:00,213.89,214.29,213.63,213.81,601171.0,205.9505,206.3356,205.7001,205.8735,601171.0
2020-12-01 10:40:00,213.81,213.96,213.4,213.63,493899.0,205.8735,206.0179,205.4787,205.7001,493899.0
2020-12-01 10:50:00,213.64,214.02,213.64,213.91,485809.0,205.7098,206.0757,205.7098,205.9698,485809.0
2020-12-01 11:00:00,213.92,214.35,213.9,214.13,512565.0,205.9794,206.3934,205.9601,206.1816,512565.0
2020-12-01 11:10:00,214.14,214.42,214.09,214.39,496860.0,206.1912,206.4608,206.1431,206.4319,496860.0
2020-12-01 11:20:00,214.39,214.41,213.94,213.99,391478.0,206.4319,206.4512,205.9986,206.0468,391478.0
2020-12-01 11:30:00,213.98,214.32,213.65,214.19,570776.0,206.0372,206.3645,205.7194,206.2394,570776.0
2020-12-01 11:40:00,214.19,214.47,214.06,214.34,374821.0,206.2394,206.509,206.1142,206.3838,374821.0
2020-12-01 11:50:00,214.36,214.72,214.06,214.68,417001.0,206.403,206.7497,206.1142,206.7112,417001.0
2020-12-01 12:00:00,214.68,215.33,214.62,215.33,609259.0,206.7112,207.337,206.6534,207.337,609259.0
2020-12-01 12:10:00,215.31,215.43,215.0,215.26,545892.0,207.3178,207.4333,207.0193,207.2696,545892.0
2020-12-01 12:20:00,215.25,215.49,215.23,215.46,333728.0,207.26,207.4911,207.2408,207.4622,333728.0
2020-12-01 12:30:00,215.45,215.89,215.38,215.39,518022.0,207.4526,207.8763,207.3852,207.3948,518022.0
2020-12-01 12:40:00,215.41,215.44,215.1,215.4,351320.0,207.4141,207.443,207.1156,207.4044,351320.0
2020-12-01 12:50:00,215.41,215.69,215.36,215.46,246324.0,207.4141,207.6837,207.3659,207.4622,246324.0
2020-12-01 13:00:00,215.46,215.88,215.41,215.84,275406.0,207.4622,207.8666,207.4141,207.8281,275406.0
2020-12-01 13:10:00,215.85,215.97,215.65,215.79,233068.0,207.8377,207.9533,207.6452,207.78,233068.0
2020-12-01 13:20:00,215.8,216.13,215.76,216.1,508645.0,207.7896,208.1073,207.7511,208.0785,508645.0
2020-12-01 13:30:00,216.11,216.25,215.99,216.18,257760.0,208.0881,208.2229,207.9725,208.1555,257760.0
2020-12-01 13:40:00,216.18,216.54,216.03,216.54,388547.0,208.1555,208.5021,208.0111,208.5021,388547.0
2020-12-01 13:50:00,216.55,216.98,216.5,216.69,564882.0,208.5118,208.9258,208.4636,208.6466,564882.0
2020-12-01 14:00:00,216.69,216.88,216.6,216.77,302655.0,208.6466,208.8295,208.5599,208.7236,302655.0
2020-12-01 14:10:00,216.76,217.32,216.76,216.98,614798.0,208.714,209.2532,208.714,208.9258,614798.0
2020-12-01 14:20:00,216.97,217.05,216.76,216.88,252627.0,208.9162,208.9932,208.714,208.8295,252627.0
2020-12-01 14:30:00,216.89,217.02,216.72,216.89,325557.0,208.8391,208.9643,208.6754,208.8391,325557.0
2020-12-01 14:40:00,216.89,216.95,216.69,216.76,291289.0,208.8391,208.8969,208.6466,208.714,291289.0
2020-12-01 14:50:00,216.78,216.83,216.48,216.82,425265.0,208.7332,208.7814,208.4444,208.7717,425265.0
2020-12-01 15:00:00,216.83,216.83,215.97,215.99,433456.0,208.7814,208.7814,207.9533,207.9725,433456.0
2020-12-01 15:10:00,215.99,216.49,215.76,215.79,400540.0,207.9725,208.454,207.7511,207.78,400540.0
2020-12-01 15:20:00,215.8,216.3,215.77,216.17,367793.0,207.7896,208.271,207.7607,208.1459,367793.0
2020-12-01 15:30:00,216.17,216.41,215.96,216.31,408578.0,208.1459,208.377,207.9437,208.2807,408578.0
2020-12-01 15:40:00,216.3,216.3,215.75,215.87,469486.0,208.271,208.271,207.7415,207.857,469486.0
2020-12-01 15:50:00,215.86,216.56,215.56,216.21,1450120.0,207.8474,208.5214,207.5585,208.1844,1450120.0
2020-12-02 09:30:00,214.89,215.09,213.47,213.91,1395838.0,206.9134,207.106,205.5461,205.9698,1395838.0
2020-12-02 09:40:00,213.91,213.94,212.8,212.93,984064.0,205.9698,205.9986,204.901,205.0261,984064.0
2020-12-02 09:50:00,212.94,213.9,212.8,213.84,749174.0,205.0358,205.9601,204.901,205.9024,749174.0
2020-12-02 10:00:00,213.82,213.88,213.11,213.5,674529.0,205.8831,205.9409,205.1994,205.575,674529.0
2020-12-02 10:10:00,213.49,214.2,213.48,214.02,628964.0,205.5653,206.249,205.5557,206.0757,628964.0
2020-12-02 10:20:00,214.03,214.59,213.89,214.45,496156.0,206.0853,206.6245,205.9505,206.4897,496156.0
2020-12-02 10:30:00,214.44,214.53,213.81,214.3,425116.0,206.4801,206.5667,205.8735,206.3453,425116.0
2020-12-02 10:40:00,214.29,214.67,214.24,214.36,453297.0,206.3356,206.7015,206.2875,206.403,453297.0
2020-12-02 10:50:00,214.38,214.38,213.91,214.11,303726.0,206.4223,206.4223,205.9698,206.1623,303726.0
2020-12-02 11:00:00,214.12,214.24,213.91,214.18,313395.0,206.172,206.2875,205.9698,206.2297,313395.0
2020-12-02 11:10:00,214.19,214.32,213.75,213.82,376470.0,206.2394,206.3645,205.8157,205.8831,376470.0
2020-12-02 11:20:00,213.83,213.98,213.77,213.93,285836.0,205.8927,206.0372,205.8349,205.989,285836.0
2020-12-02 11:30:00,213.94,214.32,213.79,214.3,280291.0,205.9986,206.3645,205.8542,206.3453,280291.0
2020-12-02 11:40:00,214.29,214.58,214.22,214.48,302914.0,206.3356,206.6149,206.2682,206.5186,302914.0
2020-12-02 11:50:00,214.47,214.84,214.38,214.73,379283.0,206.509,206.8652,206.4223,206.7593,379283.0
2020-12-02 12:00:00,214.73,214.75,214.24,214.39,275215.0,206.7593,206.7786,206.2875,206.4319,275215.0
2020-12-02 12:10:00,214.37,214.5,214.09,214.29,215885.0,206.4127,206.5379,206.1431,206.3356,215885.0
2020-12-02 12:20:00,214.29,214.39,214.17,214.28,175044.0,206.3356,206.4319,206.2201,206.326,175044.0
2020-12-02 12:30:00,214.29,214.34,213.99,214.09,220675.0,206.3356,206.3838,206.0468,206.1431,220675.0
2020-12-02 12:40:00,214.09,214.24,213.87,214.13,243256.0,206.1431,206.2875,205.9312,206.1816,243256.0
2020-12-02 12:50:00,214.13,214.35,213.86,213.96,269897.0,206.1816,206.3934,205.9216,206.0179,269897.0
2020-12-02 13:00:00,213.96,214.08,213.77,214.03,212368.0,206.0179,206.1334,205.8349,206.0853,212368.0
2020-12-02 13:10:00,214.03,214.5,214.03,214.34,235154.0,206.0853,206.5379,206.0853,206.3838,235154.0
2020-12-02 13:20:00,214.31,214.43,214.16,214.32,167498.0,206.3549,206.4705,206.2105,206.3645,167498.0
2020-12-02 13:30:00,214.31,214.46,214.05,214.38,209922.0,206.3549,206.4993,206.1046,206.4223,209922.0
2020-12-02 13:40:00,214.39,214.39,214.07,214.26,174990.0,206.4319,206.4319,206.1238,206.3068,174990.0
2020-12-02 13:50:00,214.27,214.48,214.15,214.32,154391.0,206.3164,206.5186,206.2008,206.3645,154391.0
2020-12-02 14:00:00,214.33,214.78,214.25,214.64,247909.0,206.3742,206.8075,206.2971,206.6727,247909.0
2020-12-02 14:10:00,214.65,214.74,214.45,214.71,173892.0,206.6823,206.7689,206.4897,206.7401,173892.0
2020-12-02 14:20:00,214.72,214.87,214.58,214.78,240140.0,206.7497,206.8941,206.6149,206.8075,240140.0
2020-12-02 14:30:00,214.79,215.08,214.75,214.87,202496.0,206.8171,207.0963,206.7786,206.8941,202496.0
2020-12-02 14:40:00,214.86,215.11,214.72,214.87,339723.0,206.8845,207.1252,206.7497,206.8941,339723.0
2020-12-02 14:50:00,214.88,215.12,214.77,215.12,231652.0,206.9037,207.1348,206.7978,207.1348,231652.0
2020-12-02 15:00:00,215.13,215.47,215.08,215.34,242647.0,207.1445,207.4718,207.0963,207.3467,242647.0
2020-12-02 15:10:00,215.33,215.4,214.93,214.99,223924.0,207.337,207.4044,206.9519,207.0097,223924.0
2020-12-02 15:20:00,214.99,215.12,214.88,214.94,195120.0,207.0097,207.1348,206.9037,206.9615,195120.0
2020-12-02 15:30:00,214.94,215.08,214.74,214.84,208494.0,206.9615,207.0963,206.7689,206.8652,208494.0
2020-12-02 15:40:00,214.83,215.0,214.7,214.91,306113.0,206.8556,207.0193,206.7304,206.9326,306113.0
2020-12-02 15:50:00,214.91,215.44,214.74,215.41,860626.0,206.9326,207.443,206.7689,207.4141,860626.0
2020-12-03 09:30:00,214.69,215.22,214.46,214.77,1317806.0,206.7208,207.2311,206.4993,206.7978,1317806.0
2020-12-03 09:40:00,214.79,214.93,214.33,214.84,623252.0,206.8171,206.9519,206.3742,206.8652,623252.0
2020-12-03 09:50:00,214.85,215.0,214.54,214.96,373282.0,206.8749,207.0193,206.5764,206.9808,373282.0
2020-12-03 10:00:00,214.96,216.38,214.84,216.24,937216.0,206.9808,208.3481,206.8652,208.2133,937216.0
2020-12-03 10:10:00,216.25,216.28,215.63,215.72,460233.0,208.2229,208.2518,207.6259,207.7126,460233.0
2020-12-03 10:20:00,215.73,216.08,215.49,215.54,381527.0,207.7222,208.0592,207.4911,207.5392,381527.0
2020-12-03 10:30:00,215.55,215.74,214.9,215.03,583112.0,207.5489,207.7318,206.923,207.0482,583112.0
2020-12-03 10:40:00,215.03,215.27,214.25,214.79,468874.0,207.0482,207.2793,206.2971,206.8171,468874.0
2020-12-03 10:50:00,214.78,215.23,214.51,214.6,673993.0,206.8075,207.2408,206.5475,206.6341,673993.0
2020-12-03 11:00:00,214.6,214.8,214.2,214.23,804003.0,206.6341,206.8267,206.249,206.2779,804003.0
2020-12-03 11:10:00,214.24,214.63,213.95,214.39,509481.0,206.2875,206.663,206.0083,206.4319,509481.0
2020-12-03 11:20:00,214.4,214.82,214.36,214.53,323991.0,206.4416,206.846,206.403,206.5667,323991.0
2020-12-03 11:30:00,214.52,214.97,214.51,214.83,290217.0,206.5571,206.9904,206.5475,206.8556,290217.0
2020-12-03 11:40:00,214.84,214.95,214.34,214.43,277768.0,206.8652,206.9711,206.3838,206.4705,277768.0
2020-12-03 11:50:00,214.43,214.87,214.23,214.68,334636.0,206.4705,206.8941,206.2779,206.7112,334636.0
2020-12-03 12:00:00,214.69,214.99,214.66,214.75,268383.0,206.7208,207.0097,206.6919,206.7786,268383.0
2020-12-03 12:10:00,214.75,214.92,214.32,214.43,273828.0,206.7786,206.9423,206.3645,206.4705,273828.0
2020-12-03 12:20:00,214.42,214.58,214.34,214.48,170740.0,206.4608,206.6149,206.3838,206.5186,170740.0
2020-12-03 12:30:00,214.47,214.94,214.32,214.47,286651.0,206.509,206.9615,206.3645,206.509,286651.0
2020-12-03 12:40:00,214.47,214.56,214.27,214.4,241445.0,206.509,206.5956,206.3164,206.4416,241445.0
2020-12-03 12:50:00,214.39,214.56,214.29,214.45,178047.0,206.4319,206.5956,206.3356,206.4897,178047.0
2020-12-03 13:00:00,214.47,214.59,214.37,214.49,286106.0,206.509,206.6245,206.4127,206.5282,286106.0
2020-12-03 13:10:00,214.5,214.57,214.32,214.4,347708.0,206.5379,206.6053,206.3645,206.4416,347708.0
2020-12-03 13:20:00,214.41,214.45,214.12,214.38,246029.0,206.4512,206.4897,206.172,206.4223,246029.0
2020-12-03 13:30:00,214.37,214.41,214.1,214.24,222540.0,206.4127,206.4512,206.1527,206.2875,222540.0
2020-12-03 13:40:00,214.24,214.45,214.22,214.45,206993.0,206.2875,206.4897,206.2682,206.4897,206993.0
2020-12-03 13:50:00,214.44,214.47,214.01,214.07,274727.0,206.4801,206.509,206.066,206.1238,274727.0
2020-12-03 14:00:00,214.07,214.55,214.02,214.46,260063.0,206.1238,206.586,206.0757,206.4993,260063.0
2020-12-03 14:10:00,214.45,214.6,214.38,214.49,160863.0,206.4897,206.6341,206.4223,206.5282,160863.0
2020-12-03 14:20:00,214.49,214.54,214.38,214.49,145565.0,206.5282,206.5764,206.4223,206.5282,145565.0
2020-12-03 14:30:00,214.49,214.79,214.44,214.78,209848.0,206.5282,206.8171,206.4801,206.8075,209848.0
2020-12-03 14:40:00,214.77,214.9,214.41,214.47,259830.0,206.7978,206.923,206.4512,206.509,259830.0
2020-12-03 14:50:00,214.47,215.05,214.46,214.89,290139.0,206.509,207.0674,206.4993,206.9134,290139.0
2020-12-03 15:00:00,214.88,214.97,214.79,214.94,262926.0,206.9037,206.9904,206.8171,206.9615,262926.0
2020-12-03 15:10:00,214.94,215.32,214.92,215.09,414651.0,206.9615,207.3274,206.9423,207.106,414651.0
2020-12-03 15:20:00,215.11,215.39,215.02,215.15,352369.0,207.1252,207.3948,207.0386,207.1637,352369.0
2020-12-03 15:30:00,215.15,215.2,214.88,214.95,340686.0,207.1637,207.2119,206.9037,206.9711,340686.0
2020-12-03 15:40:00,214.93,214.93,214.21,214.72,527355.0,206.9519,206.9519,206.2586,206.7497,527355.0
2020-12-03 15:50:00,214.72,214.75,213.65,214.27,1277083.0,206.7497,206.7786,205.7194,206.3164,1277083.0
2020-12-04 09:30:00,214.22,214.55,213.92,214.28,883015.0,206.2682,206.586,205.9794,206.326,883015.0
2020-12-04 09:40:00,214.28,215.04,214.27,214.94,517397.0,206.326,207.0578,206.3164,206.9615,517397.0
2020-12-04 09:50:00,214.93,215.31,214.66,214.8,538406.0,206.9519,207.3178,206.6919,206.8267,538406.0
2020-12-04 10:00:00,214.78,215.38,214.74,215.16,426060.0,206.8075,207.3852,206.7689,207.1734,426060.0
2020-12-04 10:10:00,215.14,215.3,214.86,215.13,368002.0,207.1541,207.3082,206.8845,207.1445,368002.0
2020-12-04 10:20:00,215.13,215.15,214.11,214.19,475744.0,207.1445,207.1637,206.1623,206.2394,475744.0
2020-12-04 10:30:00,214.19,214.86,214.08,214.68,476760.0,206.2394,206.8845,206.1334,206.7112,476760.0
2020-12-04 10:40:00,214.68,215.08,214.6,214.95,336232.0,206.7112,207.0963,206.6341,206.9711,336232.0
2020-12-04 10:50:00,214.96,215.05,214.7,214.89,271829.0,206.9808,207.0674,206.7304,206.9134,271829.0
2020-12-04 11:00:00,214.89,215.01,214.23,214.41,349592.0,206.9134,207.0289,206.2779,206.4512,349592.0
2020-12-04 11:10:00,214.41,214.47,214.12,214.17,328707.0,206.4512,206.509,206.172,206.2201,328707.0
2020-12-04 11:20:00,214.18,214.37,214.13,214.27,278734.0,206.2297,206.4127,206.1816,206.3164,278734.0
2020-12-04 11:30:00,214.26,214.54,214.17,214.31,353480.0,206.3068,206.5764,206.2201,206.3549,353480.0
2020-12-04 11:40:00,214.3,214.35,214.01,214.09,306450.0,206.3453,206.3934,206.066,206.1431,306450.0
2020-12-04 11:50:00,214.08,214.16,213.99,214.08,282120.0,206.1334,206.2105,206.0468,206.1334,282120.0
2020-12-04 12:00:00,214.09,214.12,213.92,213.99,423426.0,206.1431,206.172,205.9794,206.0468,423426.0
2020-12-04 12:10:00,213.99,214.26,213.93,214.11,286940.0,206.0468,206.3068,205.989,206.1623,286940.0
2020-12-04 12:20:00,214.11,214.22,214.06,214.08,245569.0,206.1623,206.2682,206.1142,206.1334,245569.0
2020-12-04 12:30:00,214.09,214.38,214.01,214.26,381576.0,206.1431,206.4223,206.066,206.3068,381576.0
2020-12-04 12:40:00,214.27,214.28,214.01,214.13,271189.0,206.3164,206.326,206.066,206.1816,271189.0
2020-12-04 12:50:00,214.14,214.19,214.0,214.15,236502.0,206.1912,206.2394,206.0564,206.2008,236502.0
2020-12-04 13:00:00,214.14,214.29,214.09,214.17,240362.0,206.1912,206.3356,206.1431,206.2201,240362.0
2020-12-04 13:10:00,214.17,214.22,213.97,214.04,239985.0,206.2201,206.2682,206.0275,206.0949,239985.0
2020-12-04 13:20:00,214.05,214.11,213.88,213.98,280313.0,206.1046,206.1623,205.9409,206.0372,280313.0
2020-12-04 13:30:00,213.97,214.19,213.94,214.09,216518.0,206.0275,206.2394,205.9986,206.1431,216518.0
2020-12-04 13:40:00,214.07,214.09,213.82,213.83,244190.0,206.1238,206.1431,205.8831,205.8927,244190.0
2020-12-04 13:50:00,213.83,213.85,213.51,213.51,382285.0,205.8927,205.912,205.5846,205.5846,382285.0
2020-12-04 14:00:00,213.51,213.59,213.34,213.38,317738.0,205.5846,205.6616,205.4209,205.4594,317738.0
2020-12-04 14:10:00,213.39,213.51,213.3,213.43,412271.0,205.4691,205.5846,205.3824,205.5076,412271.0
2020-12-04 14:20:00,213.43,213.49,213.18,213.27,332415.0,205.5076,205.5653,205.2669,205.3535,332415.0
2020-12-04 14:30:00,213.28,213.38,213.24,213.33,225775.0,205.3631,205.4594,205.3246,205.4113,225775.0
2020-12-04 14:40:00,213.34,213.71,213.28,213.65,299451.0,205.4209,205.7772,205.3631,205.7194,299451.0
2020-12-04 14:50:00,213.65,213.68,213.51,213.6,163671.0,205.7194,205.7483,205.5846,205.6713,163671.0
2020-12-04 15:00:00,213.61,213.8,213.56,213.62,239711.0,205.6809,205.8638,205.6327,205.6905,239711.0
2020-12-04 15:10:00,213.61,213.62,213.33,213.39,364634.0,205.6809,205.6905,205.4113,205.4691,364634.0
2020-12-04 15:20:00,213.38,213.41,213.23,213.34,259657.0,205.4594,205.4883,205.315,205.4209,259657.0
2020-12-04 15:30:00,213.35,213.65,213.34,213.36,341689.0,205.4305,205.7194,205.4209,205.4402,341689.0
2020-12-04 15:40:00,213.35,213.76,213.29,213.63,386570.0,205.4305,205.8253,205.3728,205.7001,386570.0
2020-12-04 15:50:00,213.64,214.4,213.44,214.4,1486104.0,205.7098,206.4416,205.5172,206.4416,1486104.0
2020-12-07 09:30:00,214.52,215.36,214.36,215.25,422354.0,206.5571,207.3659,206.403,207.26,422354.0
2020-12-07 09:40:00,215.27,215.54,214.78,214.9,328048.0,207.2793,207.5392,206.8075,206.923,328048.0
2020-12-07 09:50:00,214.9,215.14,214.6,215.08,475529.0,206.923,207.1541,206.6341,207.0963,475529.0
2020-12-07 10:00:00,215.08,215.29,214.08,214.13,485645.0,207.0963,207.2985,206.1334,206.1816,485645.0
2020-12-07 10:10:00,214.13,214.38,213.8,214.38,601153.0,206.1816,206.4223,205.8638,206.4223,601153.0
2020-12-07 10:20:00,214.37,214.91,214.35,214.43,470613.0,206.4127,206.9326,206.3934,206.4705,470613.0
2020-12-07 10:30:00,214.42,214.69,213.94,213.96,402771.0,206.4608,206.7208,205.9986,206.0179,402771.0
2020-12-07 10:40:00,213.96,214.18,213.84,214.07,384133.0,206.0179,206.2297,205.9024,206.1238,384133.0
2020-12-07 10:50:00,214.09,214.13,213.77,213.8,340849.0,206.1431,206.1816,205.8349,205.8638,340849.0
2020-12-07 11:00:00,213.79,214.27,213.72,214.14,340784.0,205.8542,206.3164,205.7868,206.1912,340784.0
2020-12-07 11:10:00,214.14,214.22,214.05,214.13,200400.0,206.1912,206.2682,206.1046,206.1816,200400.0
2020-12-07 11:20:00,214.11,214.29,214.0,214.09,215839.0,206.1623,206.3356,206.0564,206.1431,215839.0
2020-12-07 11:30:00,214.09,214.12,213.81,213.83,233783.0,206.1431,206.172,205.8735,205.8927,233783.0
2020-12-07 11:40:00,213.82,214.09,213.77,213.9,293010.0,205.8831,206.1431,205.8349,205.9601,293010.0
2020-12-07 11:50:00,213.92,214.09,213.75,213.83,298026.0,205.9794,206.1431,205.8157,205.8927,298026.0
2020-12-07 12:00:00,213.82,213.82,213.4,213.58,380280.0,205.8831,205.8831,205.4787,205.652,380280.0
2020-12-07 12:10:00,213.58,213.66,213.46,213.53,199005.0,205.652,205.729,205.5365,205.6039,199005.0
2020-12-07 12:20:00,213.52,213.88,213.5,213.86,242038.0,205.5942,205.9409,205.575,205.9216,242038.0
2020-12-07 12:30:00,213.86,213.95,213.62,213.9,276053.0,205.9216,206.0083,205.6905,205.9601,276053.0
2020-12-07 12:40:00,213.89,214.01,213.84,213.93,184705.0,205.9505,206.066,205.9024,205.989,184705.0
2020-12-07 12:50:00,213.94,214.08,213.67,213.69,266482.0,205.9986,206.1334,205.7387,205.7579,266482.0
2020-12-07 13:00:00,213.68,213.76,213.47,213.53,234979.0,205.7483,205.8253,205.5461,205.6039,234979.0
2020-12-07 13:10:00,213.53,213.54,213.22,213.41,313540.0,205.6039,205.6135,205.3054,205.4883,313540.0
2020-12-07 13:20:00,213.41,213.42,213.2,213.28,189268.0,205.4883,205.4979,205.2861,205.3631,189268.0
2020-12-07 13:30:00,213.27,213.39,213.09,213.18,208540.0,205.3535,205.4691,205.1802,205.2669,208540.0
2020-12-07 13:40:00,213.18,213.3,212.99,213.07,284808.0,205.2669,205.3824,205.0839,205.1609,284808.0
2020-12-07 13:50:00,213.07,213.48,213.04,213.37,233593.0,205.1609,205.5557,205.132,205.4498,233593.0
2020-12-07 14:00:00,213.36,213.4,213.08,213.37,211957.0,205.4402,205.4787,205.1706,205.4498,211957.0
2020-12-07 14:10:00,213.38,213.53,213.22,213.52,219839.0,205.4594,205.6039,205.3054,205.5942,219839.0
2020-12-07 14:20:00,213.52,213.6,213.43,213.47,213190.0,205.5942,205.6713,205.5076,205.5461,213190.0
2020-12-07 14:30:00,213.47,213.59,213.4,213.52,128021.0,205.5461,205.6616,205.4787,205.5942,128021.0
2020-12-07 14:40:00,213.53,213.67,213.48,213.62,212752.0,205.6039,205.7387,205.5557,205.6905,212752.0
2020-12-07 14:50:00,213.62,213.74,213.56,213.6,212688.0,205.6905,205.8061,205.6327,205.6713,212688.0
2020-12-07 15:00:00,213.6,213.66,213.45,213.63,231265.0,205.6713,205.729,205.5268,205.7001,231265.0
2020-12-07 15:10:00,213.63,213.79,213.52,213.76,235339.0,205.7001,205.8542,205.5942,205.8253,235339.0
2020-12-07 15:20:00,213.76,213.89,213.71,213.78,192919.0,205.8253,205.9505,205.7772,205.8446,192919.0
2020-12-07 15:30:00,213.77,213.82,213.63,213.68,210248.0,205.8349,205.8831,205.7001,205.7483,210248.0
2020-12-07 15:40:00,213.66,213.71,213.03,213.23,442131.0,205.729,205.7772,205.1224,205.315,442131.0
2020-12-07 15:50:00,213.21,214.33,213.14,214.32,1281091.0,205.2957,206.3742,205.2283,206.3645,1281091.0
2020-12-08 09:30:00,214.11,214.99,213.46,213.64,1271806.0,206.1623,207.0097,205.5365,205.7098,1271806.0
2020-12-08 09:40:00,213.65,213.67,213.07,213.13,535788.0,205.7194,205.7387,205.1609,205.2187,535788.0
2020-12-08 09:50:00,213.13,213.57,212.89,213.53,510990.0,205.2187,205.6424,204.9876,205.6039,510990.0
2020-12-08 10:00:00,213.51,214.48,213.4,214.37,580089.0,205.5846,206.5186,205.4787,206.4127,580089.0
2020-12-08 10:10:00,214.37,214.46,213.56,213.61,428223.0,206.4127,206.4993,205.6327,205.6809,428223.0
2020-12-08 10:20:00,213.63,213.85,213.26,213.82,432016.0,205.7001,205.912,205.3439,205.8831,432016.0
2020-12-08 10:30:00,213.8,214.28,213.67,214.19,373200.0,205.8638,206.326,205.7387,206.2394,373200.0
2020-12-08 10:40:00,214.2,214.85,214.2,214.72,413766.0,206.249,206.8749,206.249,206.7497,413766.0
2020-12-08 10:50:00,214.73,214.97,214.57,214.82,397062.0,206.7593,206.9904,206.6053,206.846,397062.0
2020-12-08 11:00:00,214.81,214.93,214.48,214.75,318572.0,206.8363,206.9519,206.5186,206.7786,318572.0
2020-12-08 11:10:00,214.78,215.15,214.68,215.0,574020.0,206.8075,207.1637,206.7112,207.0193,574020.0
2020-12-08 11:20:00,215.02,215.11,214.73,214.88,262790.0,207.0386,207.1252,206.7593,206.9037,262790.0
2020-12-08 11:30:00,214.9,215.18,214.83,215.07,280895.0,206.923,207.1926,206.8556,207.0867,280895.0
2020-12-08 11:40:00,215.08,215.53,215.08,215.53,507984.0,207.0963,207.5296,207.0963,207.5296,507984.0
2020-12-08 11:50:00,215.53,216.03,215.52,215.96,435441.0,207.5296,208.0111,207.52,207.9437,435441.0
2020-12-08 12:00:00,215.97,216.36,215.96,216.05,468142.0,207.9533,208.3288,207.9437,208.0303,468142.0
2020-12-08 12:10:00,216.06,216.15,215.8,216.09,314738.0,208.0399,208.1266,207.7896,208.0688,314738.0
2020-12-08 12:20:00,216.1,216.29,215.98,216.25,237413.0,208.0785,208.2614,207.9629,208.2229,237413.0
2020-12-08 12:30:00,216.27,216.27,216.01,216.16,200628.0,208.2422,208.2422,207.9918,208.1362,200628.0
2020-12-08 12:40:00,216.15,216.26,215.86,215.98,256866.0,208.1266,208.2325,207.8474,207.9629,256866.0
2020-12-08 12:50:00,215.98,216.3,215.97,216.18,235023.0,207.9629,208.271,207.9533,208.1555,235023.0
2020-12-08 13:00:00,216.19,216.75,216.12,216.68,395392.0,208.1651,208.7043,208.0977,208.6369,395392.0
2020-12-08 13:10:00,216.69,216.9,216.63,216.76,386963.0,208.6466,208.8488,208.5888,208.714,386963.0
2020-12-08 13:20:00,216.76,216.78,216.52,216.65,222670.0,208.714,208.7332,208.4829,208.608,222670.0
2020-12-08 13:30:00,216.65,216.95,216.65,216.92,214385.0,208.608,208.8969,208.608,208.868,214385.0
2020-12-08 13:40:00,216.92,216.92,216.67,216.69,162074.0,208.868,208.868,208.6273,208.6466,162074.0
2020-12-08 13:50:00,216.7,216.75,216.39,216.57,215383.0,208.6562,208.7043,208.3577,208.531,215383.0
2020-12-08 14:00:00,216.56,216.74,216.42,216.49,192285.0,208.5214,208.6947,208.3866,208.454,192285.0
2020-12-08 14:10:00,216.49,216.68,216.42,216.46,197372.0,208.454,208.6369,208.3866,208.4251,197372.0
2020-12-08 14:20:00,216.47,216.7,216.36,216.64,206883.0,208.4347,208.6562,208.3288,208.5984,206883.0
2020-12-08 14:30:00,216.64,216.7,216.37,216.46,184527.0,208.5984,208.6562,208.3384,208.4251,184527.0
2020-12-08 14:40:00,216.47,216.48,216.16,216.16,221403.0,208.4347,208.4444,208.1362,208.1362,221403.0
2020-12-08 14:50:00,216.16,216.42,216.1,216.42,281271.0,208.1362,208.3866,208.0785,208.3866,281271.0
2020-12-08 15:00:00,216.43,216.59,216.35,216.56,248635.0,208.3962,208.5503,208.3192,208.5214,248635.0
2020-12-08 15:10:00,216.55,216.62,216.26,216.32,248410.0,208.5118,208.5792,208.2325,208.2903,248410.0
2020-12-08 15:20:00,216.33,216.56,216.18,216.4,265517.0,208.2999,208.5214,208.1555,208.3673,265517.0
2020-12-08 15:30:00,216.39,216.52,216.1,216.11,263445.0,208.3577,208.4829,208.0785,208.0881,263445.0
2020-12-08 15:40:00,216.11,216.26,215.9,215.97,372337.0,208.0881,208.2325,207.8859,207.9533,372337.0
2020-12-08 15:50:00,215.95,216.25,215.77,215.99,1072713.0,207.934,208.2229,207.7607,207.9725,1072713.0
2020-12-09 09:30:00,215.22,215.23,214.23,214.33,1342333.0,207.2311,207.2408,206.2779,206.3742,1342333.0
2020-12-09 09:40:00,214.3,214.66,214.09,214.48,882989.0,206.3453,206.6919,206.1431,206.5186,882989.0
2020-12-09 09:50:00,214.49,214.53,214.1,214.21,725003.0,206.5282,206.5667,206.1527,206.2586,725003.0
2020-12-09 10:00:00,214.19,214.23,213.53,213.64,813250.0,206.2394,206.2779,205.6039,205.7098,813250.0
2020-12-09 10:10:00,213.65,214.0,213.18,213.97,904455.0,205.7194,206.0564,205.2669,206.0275,904455.0
2020-12-09 10:20:00,213.96,214.2,213.73,213.95,710795.0,206.0179,206.249,205.7964,206.0083,710795.0
2020-12-09 10:30:00,213.97,214.4,213.75,213.76,493698.0,206.0275,206.4416,205.8157,205.8253,493698.0
2020-12-09 10:40:00,213.77,214.69,213.68,214.64,482179.0,205.8349,206.7208,205.7483,206.6727,482179.0
2020-12-09 10:50:00,214.63,214.69,214.36,214.58,341663.0,206.663,206.7208,206.403,206.6149,341663.0
2020-12-09 11:00:00,214.59,214.64,213.93,214.61,401687.0,206.6245,206.6727,205.989,206.6438,401687.0
2020-12-09 11:10:00,214.59,214.63,214.29,214.41,286255.0,206.6245,206.663,206.3356,206.4512,286255.0
2020-12-09 11:20:00,214.43,214.7,214.24,214.66,320162.0,206.4705,206.7304,206.2875,206.6919,320162.0
2020-12-09 11:30:00,214.66,214.7,214.12,214.46,301549.0,206.6919,206.7304,206.172,206.4993,301549.0
2020-12-09 11:40:00,214.45,214.5,213.97,214.16,215524.0,206.4897,206.5379,206.0275,206.2105,215524.0
2020-12-09 11:50:00,214.16,214.3,213.97,214.27,170135.0,206.2105,206.3453,206.0275,206.3164,170135.0
2020-12-09 12:00:00,214.26,214.27,213.79,214.02,250169.0,206.3068,206.3164,205.8542,206.0757,250169.0
2020-12-09 12:10:00,214.03,214.2,213.75,213.77,282978.0,206.0853,206.249,205.8157,205.8349,282978.0
2020-12-09 12:20:00,213.76,214.04,213.62,213.99,256152.0,205.8253,206.0949,205.6905,206.0468,256152.0
2020-12-09 12:30:00,213.99,214.0,213.56,213.65,256631.0,206.0468,206.0564,205.6327,205.7194,256631.0
2020-12-09 12:40:00,213.64,213.72,213.14,213.18,484819.0,205.7098,205.7868,205.2283,205.2669,484819.0
2020-12-09 12:50:00,213.18,213.68,213.06,213.39,460104.0,205.2669,205.7483,205.1513,205.4691,460104.0
2020-12-09 13:00:00,213.35,213.64,212.93,213.54,481111.0,205.4305,205.7098,205.0261,205.6135,481111.0
2020-12-09 13:10:00,213.54,213.56,213.06,213.13,342657.0,205.6135,205.6327,205.1513,205.2187,342657.0
2020-12-09 13:20:00,213.13,213.25,212.58,212.75,453958.0,205.2187,205.3343,204.6891,204.8528,453958.0
2020-12-09 13:30:00,212.74,213.0,212.5,212.7,394030.0,204.8432,205.0935,204.6121,204.8047,394030.0
2020-12-09 13:40:00,212.68,212.86,212.23,212.59,431412.0,204.7854,204.9587,204.3521,204.6988,431412.0
2020-12-09 13:50:00,212.59,212.7,212.18,212.29,388462.0,204.6988,204.8047,204.304,204.4099,388462.0
2020-12-09 14:00:00,212.29,213.04,212.28,212.92,464189.0,204.4099,205.132,204.4003,205.0165,464189.0
2020-12-09 14:10:00,212.9,212.98,212.3,212.44,378916.0,204.9972,205.0743,204.4195,204.5543,378916.0
2020-12-09 14:20:00,212.43,212.81,212.2,212.72,447245.0,204.5447,204.9106,204.3232,204.8239,447245.0
2020-12-09 14:30:00,212.69,212.76,212.18,212.25,342786.0,204.795,204.8624,204.304,204.3714,342786.0
2020-12-09 14:40:00,212.25,212.32,211.83,212.08,433313.0,204.3714,204.4388,203.967,204.2077,433313.0
2020-12-09 14:50:00,212.07,212.39,211.87,212.32,371439.0,204.1981,204.5062,204.0055,204.4388,371439.0
2020-12-09 15:00:00,212.31,212.56,212.06,212.47,313170.0,204.4291,204.6699,204.1884,204.5832,313170.0
2020-12-09 15:10:00,212.49,212.6,211.85,212.02,485831.0,204.6025,204.7084,203.9862,204.1499,485831.0
2020-12-09 15:20:00,212.02,212.14,211.21,211.37,483757.0,204.1499,204.2655,203.37,203.524,483757.0
2020-12-09 15:30:00,211.37,211.84,211.35,211.64,523014.0,203.524,203.9766,203.5048,203.784,523014.0
2020-12-09 15:40:00,211.63,212.13,211.5,211.76,704954.0,203.7744,204.2558,203.6492,203.8996,704954.0
2020-12-09 15:50:00,211.8,212.37,211.35,211.41,1713373.0,203.9381,204.4869,203.5048,203.5626,1713373.0
2020-12-10 09:30:00,211.83,212.3,210.36,212.22,1495212.0,203.967,204.4195,202.5515,204.3425,1495212.0
2020-12-10 09:40:00,212.24,212.75,212.08,212.65,826051.0,204.3617,204.8528,204.2077,204.7565,826051.0
2020-12-10 09:50:00,212.66,213.08,212.35,212.55,638138.0,204.7662,205.1706,204.4677,204.6602,638138.0
2020-12-10 10:00:00,212.55,213.04,212.13,212.91,630274.0,204.6602,205.132,204.2558,205.0069,630274.0
2020-12-10 10:10:00,212.92,212.96,212.19,212.7,391249.0,205.0165,205.055,204.3136,204.8047,391249.0
2020-12-10 10:20:00,212.7,212.96,212.27,212.27,382076.0,204.8047,205.055,204.3906,204.3906,382076.0
2020-12-10 10:30:00,212.29,212.8,211.95,212.77,372219.0,204.4099,204.901,204.0825,204.8721,372219.0
2020-12-10 10:40:00,212.77,212.83,212.29,212.56,302168.0,204.8721,204.9298,204.4099,204.6699,302168.0
2020-12-10 10:50:00,212.58,213.0,212.53,212.6,344715.0,204.6891,205.0935,204.641,204.7084,344715.0
2020-12-10 11:00:00,212.62,212.66,212.25,212.25,310260.0,204.7276,204.7662,204.3714,204.3714,310260.0
2020-12-10 11:10:00,212.27,212.38,211.9,212.09,480836.0,204.3906,204.4965,204.0344,204.2173,480836.0
2020-12-10 11:20:00,212.1,212.27,211.91,211.97,385784.0,204.2269,204.3906,204.044,204.1018,385784.0
2020-12-10 11:30:00,211.97,212.03,211.77,211.87,365780.0,204.1018,204.1595,203.9092,204.0055,365780.0
2020-12-10 11:40:00,211.89,211.9,211.36,211.39,358483.0,204.0247,204.0344,203.5144,203.5433,358483.0
2020-12-10 11:50:00,211.37,211.73,211.08,211.2,470391.0,203.524,203.8707,203.2448,203.3603,470391.0
2020-12-10 12:00:00,211.19,211.4,211.11,211.23,341220.0,203.3507,203.5529,203.2737,203.3892,341220.0
2020-12-10 12:10:00,211.23,211.3,211.05,211.11,247031.0,203.3892,203.4566,203.2159,203.2737,247031.0
2020-12-10 12:20:00,211.12,211.34,211.0,211.23,279249.0,203.2833,203.4952,203.1678,203.3892,279249.0
2020-12-10 12:30:00,211.24,211.5,210.95,210.96,334206.0,203.3989,203.6492,203.1196,203.1293,334206.0
2020-12-10 12:40:00,210.96,211.23,210.9,210.9,255218.0,203.1293,203.3892,203.0715,203.0715,255218.0
2020-12-10 12:50:00,210.9,211.0,210.73,210.93,306544.0,203.0715,203.1678,202.9078,203.1004,306544.0
2020-12-10 13:00:00,210.94,211.38,210.86,211.28,309751.0,203.11,203.5337,203.033,203.4374,309751.0
2020-12-10 13:10:00,211.29,211.5,211.21,211.5,187128.0,203.447,203.6492,203.37,203.6492,187128.0
2020-12-10 13:20:00,211.5,211.75,211.27,211.58,202444.0,203.6492,203.8899,203.4277,203.7262,202444.0
2020-12-10 13:30:00,211.58,211.62,211.12,211.38,201530.0,203.7262,203.7648,203.2833,203.5337,201530.0
2020-12-10 13:40:00,211.39,211.39,210.98,211.07,180893.0,203.5433,203.5433,203.1485,203.2352,180893.0
2020-12-10 13:50:00,211.08,211.35,211.03,211.23,180295.0,203.2448,203.5048,203.1967,203.3892,180295.0
2020-12-10 14:00:00,211.29,211.35,211.0,211.14,151891.0,203.447,203.5048,203.1678,203.3026,151891.0
2020-12-10 14:10:00,211.12,211.14,210.61,210.72,425243.0,203.2833,203.3026,202.7922,202.8982,425243.0
2020-12-10 14:20:00,210.72,210.81,210.54,210.68,219830.0,202.8982,202.9848,202.7248,202.8596,219830.0
2020-12-10 14:30:00,210.67,210.91,210.62,210.71,260927.0,202.85,203.0811,202.8019,202.8885,260927.0
2020-12-10 14:40:00,210.7,210.87,210.62,210.65,222833.0,202.8789,203.0426,202.8019,202.8308,222833.0
2020-12-10 14:50:00,210.65,210.77,210.37,210.49,356428.0,202.8308,202.9463,202.5612,202.6767,356428.0
2020-12-10 15:00:00,210.5,210.87,210.46,210.66,349559.0,202.6863,203.0426,202.6478,202.8404,349559.0
2020-12-10 15:10:00,210.68,211.0,210.57,210.93,334413.0,202.8596,203.1678,202.7537,203.1004,334413.0
2020-12-10 15:20:00,210.92,211.04,210.83,210.93,352903.0,203.0907,203.2063,203.0041,203.1004,352903.0
2020-12-10 15:30:00,210.94,211.43,210.91,211.35,498048.0,203.11,203.5818,203.0811,203.5048,498048.0
2020-12-10 15:40:00,211.34,211.58,211.21,211.25,439350.0,203.4952,203.7262,203.37,203.4085,439350.0
2020-12-10 15:50:00,211.25,211.5,210.37,210.52,1740337.0,203.4085,203.6492,202.5612,202.7056,1740337.0
2020-12-11 09:30:00,210.05,210.46,209.67,209.88,1191253.0,202.253,202.6478,201.8871,202.0893,1191253.0
2020-12-11 09:40:00,209.9,210.05,209.11,209.85,719816.0,202.1086,202.253,201.3479,202.0605,719816.0
2020-12-11 09:50:00,209.85,210.78,209.21,210.57,1058431.0,202.0605,202.9559,201.4442,202.7537,1058431.0
2020-12-11 10:00:00,210.41,211.37,210.04,210.52,965324.0,202.5997,203.524,202.2434,202.7056,965324.0
2020-12-11 10:10:00,210.5,211.31,210.5,211.19,629078.0,202.6863,203.4663,202.6863,203.3507,629078.0
2020-12-11 10:20:00,211.18,212.11,211.01,211.98,968446.0,203.3411,204.2366,203.1774,204.1114,968446.0
2020-12-11 10:30:00,212.0,212.0,211.3,211.48,507770.0,204.1307,204.1307,203.4566,203.63,507770.0
2020-12-11 10:40:00,211.45,211.45,210.89,211.04,303930.0,203.6011,203.6011,203.0619,203.2063,303930.0
2020-12-11 10:50:00,211.06,211.09,210.71,211.05,480185.0,203.2255,203.2544,202.8885,203.2159,480185.0
2020-12-11 11:00:00,211.07,211.78,211.07,211.49,345695.0,203.2352,203.9188,203.2352,203.6396,345695.0
2020-12-11 11:10:00,211.49,211.55,210.97,211.16,318157.0,203.6396,203.6974,203.1389,203.3218,318157.0
2020-12-11 11:20:00,211.16,211.18,210.69,210.71,293120.0,203.3218,203.3411,202.8693,202.8885,293120.0
2020-12-11 11:30:00,210.71,210.89,210.39,210.55,452082.0,202.8885,203.0619,202.5804,202.7345,452082.0
2020-12-11 11:40:00,210.55,210.77,210.23,210.71,394773.0,202.7345,202.9463,202.4264,202.8885,394773.0
2020-12-11 11:50:00,210.7,210.88,210.55,210.87,276225.0,202.8789,203.0522,202.7345,203.0426,276225.0
2020-12-11 12:00:00,210.87,211.7,210.84,211.57,500424.0,203.0426,203.8418,203.0137,203.7166,500424.0
2020-12-11 12:10:00,211.59,211.76,211.34,211.52,495837.0,203.7359,203.8996,203.4952,203.6685,495837.0
2020-12-11 12:20:00,211.53,211.53,211.14,211.26,260877.0,203.6781,203.6781,203.3026,203.4181,260877.0
2020-12-11 12:30:00,211.25,211.36,210.92,211.05,430852.0,203.4085,203.5144,203.0907,203.2159,430852.0
2020-12-11 12:40:00,211.04,211.33,211.01,211.28,227007.0,203.2063,203.4855,203.1774,203.4374,227007.0
2020-12-11 12:50:00,211.28,211.58,211.18,211.55,202528.0,203.4374,203.7262,203.3411,203.6974,202528.0
2020-12-11 13:00:00,211.55,211.72,211.51,211.61,219886.0,203.6974,203.861,203.6588,203.7551,219886.0
2020-12-11 13:10:00,211.61,211.92,211.56,211.75,238469.0,203.7551,204.0536,203.707,203.8899,238469.0
2020-12-11 13:20:00,211.76,211.83,211.5,211.77,185222.0,203.8996,203.967,203.6492,203.9092,185222.0
2020-12-11 13:30:00,211.77,212.75,211.72,212.58,451362.0,203.9092,204.8528,203.861,204.6891,451362.0
2020-12-11 13:40:00,212.58,212.6,212.06,212.27,328647.0,204.6891,204.7084,204.1884,204.3906,328647.0
2020-12-11 13:50:00,212.28,212.96,212.27,212.44,437782.0,204.4003,205.055,204.3906,204.5543,437782.0
2020-12-11 14:00:00,212.45,212.63,212.19,212.33,343742.0,204.5639,204.7373,204.3136,204.4484,343742.0
2020-12-11 14:10:00,212.37,212.42,212.12,212.35,231490.0,204.4869,204.5351,204.2462,204.4677,231490.0
2020-12-11 14:20:00,212.34,212.35,211.88,212.04,273971.0,204.458,204.4677,204.0151,204.1692,273971.0
2020-12-11 14:30:00,212.04,212.48,212.03,212.33,294038.0,204.1692,204.5928,204.1595,204.4484,294038.0
2020-12-11 14:40:00,212.34,212.5,212.15,212.36,252899.0,204.458,204.6121,204.2751,204.4773,252899.0
2020-12-11 14:50:00,212.36,212.5,212.13,212.37,294585.0,204.4773,204.6121,204.2558,204.4869,294585.0
2020-12-11 15:00:00,212.36,212.49,212.15,212.47,273579.0,204.4773,204.6025,204.2751,204.5832,273579.0
2020-12-11 15:10:00,212.47,213.16,212.43,212.98,649382.0,204.5832,205.2476,204.5447,205.0743,649382.0
2020-12-11 15:20:00,212.97,212.99,212.79,212.81,382777.0,205.0646,205.0839,204.8913,204.9106,382777.0
2020-12-11 15:30:00,212.82,213.03,212.61,212.81,431500.0,204.9202,205.1224,204.718,204.9106,431500.0
2020-12-11 15:40:00,212.79,212.98,212.28,212.47,501763.0,204.8913,205.0743,204.4003,204.5832,501763.0
2020-12-11 15:50:00,212.46,213.32,212.44,213.27,1672285.0,204.5736,205.4017,204.5543,205.3535,1672285.0
2020-12-14 09:30:00,212.96,214.2,212.88,214.02,1441289.0,205.055,206.249,204.978,206.0757,1441289.0
2020-12-14 09:40:00,214.01,214.79,213.82,214.73,915258.0,206.066,206.8171,205.8831,206.7593,915258.0
2020-12-14 09:50:00,214.72,214.78,214.31,214.74,647910.0,206.7497,206.8075,206.3549,206.7689,647910.0
2020-12-14 10:00:00,214.73,215.3,214.63,214.63,830374.0,206.7593,207.3082,206.663,206.663,830374.0
2020-12-14 10:10:00,214.64,215.67,214.54,215.12,674222.0,206.6727,207.6644,206.5764,207.1348,674222.0
2020-12-14 10:20:00,215.08,215.52,214.96,215.1,574106.0,207.0963,207.52,206.9808,207.1156,574106.0
2020-12-14 10:30:00,215.09,215.13,214.78,214.89,471811.0,207.106,207.1445,206.8075,206.9134,471811.0
2020-12-14 10:40:00,214.89,215.08,214.73,214.81,447316.0,206.9134,207.0963,206.7593,206.8363,447316.0
2020-12-14 10:50:00,214.79,215.16,214.56,214.57,436630.0,206.8171,207.1734,206.5956,206.6053,436630.0
2020-12-14 11:00:00,214.57,214.99,214.51,214.71,600709.0,206.6053,207.0097,206.5475,206.7401,600709.0
2020-12-14 11:10:00,214.7,215.62,214.69,215.59,498340.0,206.7304,207.6163,206.7208,207.5874,498340.0
2020-12-14 11:20:00,215.59,215.69,215.36,215.4,377197.0,207.5874,207.6837,207.3659,207.4044,377197.0
2020-12-14 11:30:00,215.4,215.7,215.24,215.4,417886.0,207.4044,207.6933,207.2504,207.4044,417886.0
2020-12-14 11:40:00,215.38,215.78,215.32,215.77,264673.0,207.3852,207.7703,207.3274,207.7607,264673.0
2020-12-14 11:50:00,215.77,216.2,215.7,216.15,690818.0,207.7607,208.1747,207.6933,208.1266,690818.0
2020-12-14 12:00:00,216.16,216.21,215.73,215.77,405417.0,208.1362,208.1844,207.7222,207.7607,405417.0
2020-12-14 12:10:00,215.78,215.89,215.57,215.64,235049.0,207.7703,207.8763,207.5681,207.6355,235049.0
2020-12-14 12:20:00,215.66,215.83,215.24,215.24,291015.0,207.6548,207.8185,207.2504,207.2504,291015.0
2020-12-14 12:30:00,215.27,215.41,214.96,214.99,340916.0,207.2793,207.4141,206.9808,207.0097,340916.0
2020-12-14 12:40:00,214.99,215.08,214.79,214.88,262168.0,207.0097,207.0963,206.8171,206.9037,262168.0
2020-12-14 12:50:00,214.87,214.93,214.38,214.57,330692.0,206.8941,206.9519,206.4223,206.6053,330692.0
2020-12-14 13:00:00,214.58,214.81,214.02,214.1,343546.0,206.6149,206.8363,206.0757,206.1527,343546.0
2020-12-14 13:10:00,214.11,214.97,214.08,214.86,409721.0,206.1623,206.9904,206.1334,206.8845,409721.0
2020-12-14 13:20:00,214.86,215.08,214.75,214.78,232235.0,206.8845,207.0963,206.7786,206.8075,232235.0
2020-12-14 13:30:00,214.78,215.15,214.74,214.99,191382.0,206.8075,207.1637,206.7689,207.0097,191382.0
2020-12-14 13:40:00,215.0,215.1,214.61,214.84,200087.0,207.0193,207.1156,206.6438,206.8652,200087.0
2020-12-14 13:50:00,214.84,215.23,214.81,215.06,196542.0,206.8652,207.2408,206.8363,207.0771,196542.0
2020-12-14 14:00:00,215.08,215.27,214.86,214.97,190312.0,207.0963,207.2793,206.8845,206.9904,190312.0
2020-12-14 14:10:00,214.98,215.11,214.71,215.08,191026.0,207.0,207.1252,206.7401,207.0963,191026.0
2020-12-14 14:20:00,215.09,215.27,215.02,215.04,242914.0,207.106,207.2793,207.0386,207.0578,242914.0
2020-12-14 14:30:00,215.02,215.04,214.4,214.47,240041.0,207.0386,207.0578,206.4416,206.509,240041.0
2020-12-14 14:40:00,214.46,214.76,214.46,214.71,236992.0,206.4993,206.7882,206.4993,206.7401,236992.0
2020-12-14 14:50:00,214.7,215.27,214.63,215.14,292042.0,206.7304,207.2793,206.663,207.1541,292042.0
2020-12-14 15:00:00,215.14,215.2,214.65,214.81,244106.0,207.1541,207.2119,206.6823,206.8363,244106.0
2020-12-14 15:10:00,214.82,215.07,214.76,214.88,259611.0,206.846,207.0867,206.7882,206.9037,259611.0
2020-12-14 15:20:00,214.89,215.2,214.86,214.91,268867.0,206.9134,207.2119,206.8845,206.9326,268867.0
2020-12-14 15:30:00,214.91,214.91,214.33,214.38,389688.0,206.9326,206.9326,206.3742,206.4223,389688.0
2020-12-14 15:40:00,214.39,214.41,213.99,214.32,419323.0,206.4319,206.4512,206.0468,206.3645,419323.0
2020-12-14 15:50:00,214.34,214.75,213.51,214.19,1517409.0,206.3838,206.7786,205.5846,206.2394,1517409.0
2020-12-15 09:30:00,215.17,215.42,213.82,213.96,1060861.0,207.183,207.4237,205.8831,206.0179,1060861.0
2020-12-15 09:40:00,213.96,214.37,213.58,214.06,628795.0,206.0179,206.4127,205.652,206.1142,628795.0
2020-12-15 09:50:00,214.05,214.09,213.59,213.64,528828.0,206.1046,206.1431,205.6616,205.7098,528828.0
2020-12-15 10:00:00,213.66,214.2,213.41,213.83,525882.0,205.729,206.249,205.4883,205.8927,525882.0
2020-12-15 10:10:00,213.82,214.01,213.45,213.94,459354.0,205.8831,206.066,205.5268,205.9986,459354.0
2020-12-15 10:20:00,213.95,214.04,213.61,213.67,401284.0,206.0083,206.0949,205.6809,205.7387,401284.0
2020-12-15 10:30:00,213.68,213.68,213.07,213.1,666802.0,205.7483,205.7483,205.1609,205.1898,666802.0
2020-12-15 10:40:00,213.11,213.47,213.05,213.14,502388.0,205.1994,205.5461,205.1417,205.2283,502388.0
2020-12-15 10:50:00,213.13,213.33,212.76,212.89,636686.0,205.2187,205.4113,204.8624,204.9876,636686.0
2020-12-15 11:00:00,212.88,212.91,212.24,212.48,485762.0,204.978,205.0069,204.3617,204.5928,485762.0
2020-12-15 11:10:00,212.47,212.67,212.31,212.66,387072.0,204.5832,204.7758,204.4291,204.7662,387072.0
2020-12-15 11:20:00,212.67,213.03,212.39,212.99,561863.0,204.7758,205.1224,204.5062,205.0839,561863.0
2020-12-15 11:30:00,212.98,212.99,212.66,212.82,271458.0,205.0743,205.0839,204.7662,204.9202,271458.0
2020-12-15 11:40:00,212.82,212.99,212.5,212.53,293109.0,204.9202,205.0839,204.6121,204.641,293109.0
2020-12-15 11:50:00,212.53,212.81,212.4,212.8,255248.0,204.641,204.9106,204.5158,204.901,255248.0
2020-12-15 12:00:00,212.81,213.02,212.79,212.83,285189.0,204.9106,205.1128,204.8913,204.9298,285189.0
2020-12-15 12:10:00,212.82,213.0,212.69,212.98,256684.0,204.9202,205.0935,204.795,205.0743,256684.0
2020-12-15 12:20:00,212.97,213.26,212.85,212.97,379861.0,205.0646,205.3439,204.9491,205.0646,379861.0
2020-12-15 12:30:00,212.98,213.21,212.89,213.15,259713.0,205.0743,205.2957,204.9876,205.238,259713.0
2020-12-15 12:40:00,213.14,213.43,213.14,213.35,301049.0,205.2283,205.5076,205.2283,205.4305,301049.0
2020-12-15 12:50:00,213.36,213.46,213.13,213.4,281279.0,205.4402,205.5365,205.2187,205.4787,281279.0
2020-12-15 13:00:00,213.39,213.77,213.31,213.7,269580.0,205.4691,205.8349,205.392,205.7675,269580.0
2020-12-15 13:10:00,213.71,213.73,213.35,213.4,229413.0,205.7772,205.7964,205.4305,205.4787,229413.0
2020-12-15 13:20:00,213.4,213.41,213.14,213.2,290118.0,205.4787,205.4883,205.2283,205.2861,290118.0
2020-12-15 13:30:00,213.2,213.33,213.01,213.23,632727.0,205.2861,205.4113,205.1032,205.315,632727.0
2020-12-15 13:40:00,213.22,213.23,212.91,213.17,559561.0,205.3054,205.315,205.0069,205.2572,559561.0
2020-12-15 13:50:00,213.19,213.21,213.01,213.11,319467.0,205.2765,205.2957,205.1032,205.1994,319467.0
2020-12-15 14:00:00,213.11,213.26,212.93,213.16,363567.0,205.1994,205.3439,205.0261,205.2476,363567.0
2020-12-15 14:10:00,213.15,213.28,212.96,213.15,264961.0,205.238,205.3631,205.055,205.238,264961.0
2020-12-15 14:20:00,213.16,213.32,213.07,213.27,270137.0,205.2476,205.4017,205.1609,205.3535,270137.0
2020-12-15 14:30:00,213.28,213.44,213.25,213.31,257163.0,205.3631,205.5172,205.3343,205.392,257163.0
2020-12-15 14:40:00,213.31,213.53,213.31,213.49,303975.0,205.392,205.6039,205.392,205.5653,303975.0
2020-12-15 14:50:00,213.49,213.5,213.3,213.41,226426.0,205.5653,205.575,205.3824,205.4883,226426.0
2020-12-15 15:00:00,213.42,213.72,213.33,213.55,369396.0,205.4979,205.7868,205.4113,205.6231,369396.0
2020-12-15 15:10:00,213.55,213.68,213.5,213.54,245170.0,205.6231,205.7483,205.575,205.6135,245170.0
2020-12-15 15:20:00,213.53,214.05,213.5,213.95,520786.0,205.6039,206.1046,205.575,206.0083,520786.0
2020-12-15 15:30:00,213.95,213.97,213.61,213.79,404638.0,206.0083,206.0275,205.6809,205.8542,404638.0
2020-12-15 15:40:00,213.79,214.09,213.77,213.84,367388.0,205.8542,206.1431,205.8349,205.9024,367388.0
2020-12-15 15:50:00,213.85,214.21,213.7,214.16,1346417.0,205.912,206.2586,205.7675,206.2105,1346417.0
2020-12-16 09:30:00,214.88,215.33,214.72,214.97,1274747.0,206.9037,207.337,206.7497,206.9904,1274747.0
2020-12-16 09:40:00,214.97,216.01,214.89,215.91,967033.0,206.9904,207.9918,206.9134,207.8955,967033.0
2020-12-16 09:50:00,215.92,216.65,215.74,215.98,979705.0,207.9051,208.608,207.7318,207.9629,979705.0
2020-12-16 10:00:00,215.91,216.34,215.72,216.31,589804.0,207.8955,208.3096,207.7126,208.2807,589804.0
2020-12-16 10:10:00,216.31,216.5,215.83,216.08,479171.0,208.2807,208.4636,207.8185,208.0592,479171.0
2020-12-16 10:20:00,216.08,216.74,216.01,216.67,603625.0,208.0592,208.6947,207.9918,208.6273,603625.0
2020-12-16 10:30:00,216.66,217.36,216.57,217.1,844852.0,208.6177,209.2917,208.531,209.0413,844852.0
2020-12-16 10:40:00,217.1,217.51,217.09,217.32,585773.0,209.0413,209.4361,209.0317,209.2532,585773.0
2020-12-16 10:50:00,217.31,217.67,217.05,217.13,601511.0,209.2435,209.5902,208.9932,209.0702,601511.0
2020-12-16 11:00:00,217.13,217.8,217.13,217.67,497787.0,209.0702,209.7154,209.0702,209.5902,497787.0
2020-12-16 11:10:00,217.66,218.17,217.53,217.87,626206.0,209.5806,210.0716,209.4554,209.7828,626206.0
2020-12-16 11:20:00,217.88,218.0,217.46,218.0,442961.0,209.7924,209.9079,209.388,209.9079,442961.0
2020-12-16 11:30:00,217.99,218.84,217.93,218.67,638992.0,209.8983,210.7168,209.8405,210.5531,638992.0
2020-12-16 11:40:00,218.65,218.92,218.56,218.87,586115.0,210.5338,210.7938,210.4471,210.7456,586115.0
2020-12-16 11:50:00,218.88,219.19,218.8,219.18,600968.0,210.7553,211.0538,210.6782,211.0441,600968.0
2020-12-16 12:00:00,219.19,219.35,218.81,219.3,523436.0,211.0538,211.2078,210.6879,211.1597,523436.0
2020-12-16 12:10:00,219.28,219.29,218.86,219.04,485963.0,211.1404,211.15,210.736,210.9093,485963.0
2020-12-16 12:20:00,219.03,219.1,218.6,218.77,353535.0,210.8997,210.9671,210.4857,210.6494,353535.0
2020-12-16 12:30:00,218.77,218.77,218.46,218.55,326628.0,210.6494,210.6494,210.3509,210.4375,326628.0
2020-12-16 12:40:00,218.52,219.03,218.42,218.82,860279.0,210.4086,210.8997,210.3123,210.6975,860279.0
2020-12-16 12:50:00,218.81,218.92,218.46,218.9,356239.0,210.6879,210.7938,210.3509,210.7745,356239.0
2020-12-16 13:00:00,218.88,218.98,218.79,218.86,267119.0,210.7553,210.8516,210.6686,210.736,267119.0
2020-12-16 13:10:00,218.86,219.17,218.83,219.05,298169.0,210.736,211.0345,210.7071,210.919,298169.0
2020-12-16 13:20:00,219.05,219.28,218.86,218.93,296261.0,210.919,211.1404,210.736,210.8034,296261.0
2020-12-16 13:30:00,218.93,219.45,218.92,219.34,409121.0,210.8034,211.3041,210.7938,211.1982,409121.0
2020-12-16 13:40:00,219.33,219.66,219.19,219.54,502403.0,211.1886,211.5063,211.0538,211.3908,502403.0
2020-12-16 13:50:00,219.55,219.96,219.41,219.77,428806.0,211.4004,211.7952,211.2656,211.6122,428806.0
2020-12-16 14:00:00,219.78,219.96,218.9,218.99,599286.0,211.6219,211.7952,210.7745,210.8612,599286.0
2020-12-16 14:10:00,218.98,218.98,218.61,218.88,509187.0,210.8516,210.8516,210.4953,210.7553,509187.0
2020-12-16 14:20:00,218.88,219.14,218.79,219.06,371216.0,210.7553,211.0056,210.6686,210.9286,371216.0
2020-12-16 14:30:00,219.08,219.93,219.07,219.87,462686.0,210.9478,211.7663,210.9382,211.7085,462686.0
2020-12-16 14:40:00,219.86,219.89,219.63,219.65,397214.0,211.6989,211.7278,211.4774,211.4967,397214.0
2020-12-16 14:50:00,219.65,219.85,219.55,219.75,380538.0,211.4967,211.6893,211.4004,211.593,380538.0
2020-12-16 15:00:00,219.76,219.95,219.59,219.7,362080.0,211.6026,211.7856,211.4389,211.5448,362080.0
2020-12-16 15:10:00,219.71,219.8,219.53,219.62,285323.0,211.5545,211.6411,211.3811,211.4678,285323.0
2020-12-16 15:20:00,219.62,220.0,219.58,219.92,482682.0,211.4678,211.8337,211.4293,211.7567,482682.0
2020-12-16 15:30:00,219.93,220.04,219.75,219.93,749886.0,211.7663,211.8722,211.593,211.7663,749886.0
2020-12-16 15:40:00,219.93,220.11,219.65,219.79,648030.0,211.7663,211.9396,211.4967,211.6315,648030.0
2020-12-16 15:50:00,219.77,219.88,219.0,219.19,1791299.0,211.6122,211.7181,210.8708,211.0538,1791299.0
2020-12-17 09:30:00,219.79,220.89,219.7,220.53,1704064.0,211.6315,212.6907,211.5448,212.344,1704064.0
2020-12-17 09:40:00,220.51,220.64,219.67,219.76,599368.0,212.3248,212.4499,211.5159,211.6026,599368.0
2020-12-17 09:50:00,219.74,219.8,219.23,219.56,843567.0,211.5833,211.6411,211.0923,211.41,843567.0
2020-12-17 10:00:00,219.56,219.64,218.62,218.89,864455.0,211.41,211.4871,210.5049,210.7649,864455.0
2020-12-17 10:10:00,218.89,218.89,218.17,218.65,775579.0,210.7649,210.7649,210.0716,210.5338,775579.0
2020-12-17 10:20:00,218.64,219.24,218.62,219.22,774231.0,210.5242,211.1019,210.5049,211.0826,774231.0
2020-12-17 10:30:00,219.24,219.28,218.47,218.77,671429.0,211.1019,211.1404,210.3605,210.6494,671429.0
2020-12-17 10:40:00,218.76,218.79,218.15,218.23,643155.0,210.6397,210.6686,210.0524,210.1294,643155.0
2020-12-17 10:50:00,218.23,218.63,218.07,218.14,547956.0,210.1294,210.5145,209.9753,210.0427,547956.0
2020-12-17 11:00:00,218.13,218.54,218.07,218.47,421803.0,210.0331,210.4279,209.9753,210.3605,421803.0
2020-12-17 11:10:00,218.46,218.53,218.13,218.36,375822.0,210.3509,210.4183,210.0331,210.2546,375822.0
2020-12-17 11:20:00,218.36,218.57,218.15,218.48,377091.0,210.2546,210.4568,210.0524,210.3701,377091.0
2020-12-17 11:30:00,218.48,218.53,218.08,218.23,354694.0,210.3701,210.4183,209.985,210.1294,354694.0
2020-12-17 11:40:00,218.22,218.34,217.92,218.14,463647.0,210.1198,210.2353,209.8309,210.0427,463647.0
2020-12-17 11:50:00,218.14,218.66,217.93,218.65,439373.0,210.0427,210.5434,209.8405,210.5338,439373.0
2020-12-17 12:00:00,218.66,218.79,218.43,218.55,379466.0,210.5434,210.6686,210.322,210.4375,379466.0
2020-12-17 12:10:00,218.55,218.56,218.28,218.5,381946.0,210.4375,210.4471,210.1775,210.3894,381946.0
2020-12-17 12:20:00,218.5,218.77,218.4,218.63,247057.0,210.3894,210.6494,210.2931,210.5145,247057.0
2020-12-17 12:30:00,218.62,218.68,218.45,218.5,287684.0,210.5049,210.5627,210.3412,210.3894,287684.0
2020-12-17 12:40:00,218.51,218.91,218.5,218.88,251019.0,210.399,210.7842,210.3894,210.7553,251019.0
2020-12-17 12:50:00,218.87,218.95,218.77,218.87,250033.0,210.7456,210.8227,210.6494,210.7456,250033.0
2020-12-17 13:00:00,218.88,219.47,218.88,219.47,383929.0,210.7553,211.3234,210.7553,211.3234,383929.0
2020-12-17 13:10:00,219.46,219.72,219.2,219.28,435391.0,211.3137,211.5641,211.0634,211.1404,435391.0
2020-12-17 13:20:00,219.27,219.61,219.23,219.27,302915.0,211.1308,211.4582,211.0923,211.1308,302915.0
2020-12-17 13:30:00,219.28,219.31,219.06,219.19,315461.0,211.1404,211.1693,210.9286,211.0538,315461.0
2020-12-17 13:40:00,219.19,219.37,219.13,219.37,243855.0,211.0538,211.2271,210.996,211.2271,243855.0
2020-12-17 13:50:00,219.37,219.37,219.18,219.33,244254.0,211.2271,211.2271,211.0441,211.1886,244254.0
2020-12-17 14:00:00,219.32,219.35,219.07,219.24,222168.0,211.1789,211.2078,210.9382,211.1019,222168.0
2020-12-17 14:10:00,219.24,219.35,219.12,219.28,215839.0,211.1019,211.2078,210.9864,211.1404,215839.0
2020-12-17 14:20:00,219.27,219.27,218.87,218.87,277894.0,211.1308,211.1308,210.7456,210.7456,277894.0
2020-12-17 14:30:00,218.88,219.02,218.48,218.73,381297.0,210.7553,210.8901,210.3701,210.6108,381297.0
2020-12-17 14:40:00,218.72,218.91,218.54,218.63,297887.0,210.6012,210.7842,210.4279,210.5145,297887.0
2020-12-17 14:50:00,218.64,218.8,218.53,218.66,277994.0,210.5242,210.6782,210.4183,210.5434,277994.0
2020-12-17 15:00:00,218.66,218.75,218.27,218.52,349307.0,210.5434,210.6301,210.1679,210.4086,349307.0
2020-12-17 15:10:00,218.52,218.74,218.48,218.63,257858.0,210.4086,210.6205,210.3701,210.5145,257858.0
2020-12-17 15:20:00,218.62,218.92,218.54,218.55,325399.0,210.5049,210.7938,210.4279,210.4375,325399.0
2020-12-17 15:30:00,218.56,218.68,218.31,218.66,401052.0,210.4471,210.5627,210.2064,210.5434,401052.0
2020-12-17 15:40:00,218.66,218.83,218.6,218.74,484744.0,210.5434,210.7071,210.4857,210.6205,484744.0
2020-12-17 15:50:00,218.76,219.5,218.76,219.42,1517347.0,210.6397,211.3523,210.6397,211.2752,1517347.0
2020-12-18 09:30:00,218.69,219.69,218.43,218.69,7269224.0,210.5723,211.5352,210.322,210.5723,7269224.0
2020-12-18 09:40:00,218.71,218.83,218.05,218.19,543261.0,210.5916,210.7071,209.9561,210.0909,543261.0
2020-12-18 09:50:00,218.21,218.56,217.98,218.2,506139.0,210.1101,210.4471,209.8887,210.1005,506139.0
2020-12-18 10:00:00,218.17,218.17,217.16,217.22,767367.0,210.0716,210.0716,209.0991,209.1569,767367.0
2020-12-18 10:10:00,217.22,217.48,216.97,217.4,761455.0,209.1569,209.4072,208.9162,209.3302,761455.0
2020-12-18 10:20:00,217.41,217.64,217.2,217.49,798388.0,209.3398,209.5613,209.1376,209.4169,798388.0
2020-12-18 10:30:00,217.5,217.88,217.42,217.8,453500.0,209.4265,209.7924,209.3495,209.7154,453500.0
2020-12-18 10:40:00,217.79,217.92,217.61,217.87,425653.0,209.7057,209.8309,209.5324,209.7828,425653.0
2020-12-18 10:50:00,217.89,218.28,217.72,218.15,468485.0,209.802,210.1775,209.6383,210.0524,468485.0
2020-12-18 11:00:00,218.17,218.34,217.89,218.21,368498.0,210.0716,210.2353,209.802,210.1101,368498.0
2020-12-18 11:10:00,218.23,218.25,217.45,217.76,553383.0,210.1294,210.1487,209.3783,209.6768,553383.0
2020-12-18 11:20:00,217.77,218.35,217.62,218.24,538084.0,209.6865,210.2449,209.542,210.139,538084.0
2020-12-18 11:30:00,218.24,218.5,218.12,218.41,508894.0,210.139,210.3894,210.0235,210.3027,508894.0
2020-12-18 11:40:00,218.42,218.75,218.32,218.6,402385.0,210.3123,210.6301,210.2161,210.4857,402385.0
2020-12-18 11:50:00,218.61,218.61,218.13,218.13,244072.0,210.4953,210.4953,210.0331,210.0331,244072.0
2020-12-18 12:00:00,218.14,218.28,217.89,218.0,309124.0,210.0427,210.1775,209.802,209.9079,309124.0
2020-12-18 12:10:00,218.0,218.34,217.9,218.23,296670.0,209.9079,210.2353,209.8116,210.1294,296670.0
2020-12-18 12:20:00,218.23,218.45,218.03,218.45,240284.0,210.1294,210.3412,209.9368,210.3412,240284.0
2020-12-18 12:30:00,218.45,218.56,218.15,218.5,311144.0,210.3412,210.4471,210.0524,210.3894,311144.0
2020-12-18 12:40:00,218.51,218.55,218.21,218.23,254859.0,210.399,210.4375,210.1101,210.1294,254859.0
2020-12-18 12:50:00,218.24,218.26,217.95,218.03,308544.0,210.139,210.1583,209.8598,209.9368,308544.0
2020-12-18 13:00:00,218.03,218.2,217.85,218.0,305105.0,209.9368,210.1005,209.7635,209.9079,305105.0
2020-12-18 13:10:00,218.01,218.11,217.8,217.84,246506.0,209.9176,210.0139,209.7154,209.7539,246506.0
2020-12-18 13:20:00,217.84,217.86,217.59,217.76,291541.0,209.7539,209.7731,209.5132,209.6768,291541.0
2020-12-18 13:30:00,217.76,217.78,217.45,217.45,304024.0,209.6768,209.6961,209.3783,209.3783,304024.0
2020-12-18 13:40:00,217.46,217.65,217.4,217.44,324616.0,209.388,209.5709,209.3302,209.3687,324616.0
2020-12-18 13:50:00,217.44,217.55,217.25,217.54,259409.0,209.3687,209.4746,209.1858,209.465,259409.0
2020-12-18 14:00:00,217.54,217.62,217.26,217.28,255640.0,209.465,209.542,209.1954,209.2147,255640.0
2020-12-18 14:10:00,217.28,217.3,216.45,216.46,498941.0,209.2147,209.2339,208.4155,208.4251,498941.0
2020-12-18 14:20:00,216.46,216.62,216.31,216.45,335045.0,208.4251,208.5792,208.2807,208.4155,335045.0
2020-12-18 14:30:00,216.46,216.84,216.43,216.71,378777.0,208.4251,208.791,208.3962,208.6658,378777.0
2020-12-18 14:40:00,216.71,217.01,216.59,216.88,417476.0,208.6658,208.9547,208.5503,208.8295,417476.0
2020-12-18 14:50:00,216.88,216.95,216.05,216.14,501120.0,208.8295,208.8969,208.0303,208.117,501120.0
2020-12-18 15:00:00,216.14,216.49,216.02,216.34,420336.0,208.117,208.454,208.0014,208.3096,420336.0
2020-12-18 15:10:00,216.34,216.97,216.29,216.86,474381.0,208.3096,208.9162,208.2614,208.8103,474381.0
2020-12-18 15:20:00,216.84,216.95,216.41,216.87,586269.0,208.791,208.8969,208.377,208.8199,586269.0
2020-12-18 15:30:00,216.88,217.74,216.84,217.17,930815.0,208.8295,209.6576,208.791,209.1087,930815.0
2020-12-18 15:40:00,217.17,217.89,217.03,217.75,891444.0,209.1087,209.802,208.9739,209.6672,891444.0
2020-12-18 15:50:00,217.76,219.21,217.48,218.15,2968969.0,209.6768,211.073,209.4072,210.0524,2968969.0
2020-12-21 09:30:00,217.55,220.24,217.5,219.99,2008248.0,209.4746,212.0648,209.4265,211.8241,2008248.0
2020-12-21 09:40:00,219.99,220.09,218.21,218.31,823410.0,211.8241,211.9204,210.1101,210.2064,823410.0
2020-12-21 09:50:00,218.31,218.94,218.12,218.57,674064.0,210.2064,210.813,210.0235,210.4568,674064.0
2020-12-21 10:00:00,218.55,219.24,217.42,217.9,997814.0,210.4375,211.1019,209.3495,209.8116,997814.0
2020-12-21 10:10:00,217.89,218.28,217.58,217.71,589124.0,209.802,210.1775,209.5035,209.6287,589124.0
2020-12-21 10:20:00,217.71,218.2,217.45,217.9,487255.0,209.6287,210.1005,209.3783,209.8116,487255.0
2020-12-21 10:30:00,217.83,218.1,217.28,217.92,593662.0,209.7442,210.0042,209.2147,209.8309,593662.0
2020-12-21 10:40:00,217.9,218.2,217.41,217.8,555778.0,209.8116,210.1005,209.3398,209.7154,555778.0
2020-12-21 10:50:00,217.81,218.73,217.64,218.6,663158.0,209.725,210.6108,209.5613,210.4857,663158.0
2020-12-21 11:00:00,218.61,219.34,218.55,219.04,524444.0,210.4953,211.1982,210.4375,210.9093,524444.0
2020-12-21 11:10:00,219.04,219.06,218.63,218.85,384676.0,210.9093,210.9286,210.5145,210.7264,384676.0
2020-12-21 11:20:00,218.85,219.5,218.79,219.4,340738.0,210.7264,211.3523,210.6686,211.256,340738.0
2020-12-21 11:30:00,219.39,219.76,219.38,219.56,389722.0,211.2463,211.6026,211.2367,211.41,389722.0
2020-12-21 11:40:00,219.58,220.32,219.57,220.32,527164.0,211.4293,212.1418,211.4197,212.1418,527164.0
2020-12-21 11:50:00,220.33,220.44,220.04,220.14,443483.0,212.1514,212.2574,211.8722,211.9685,443483.0
2020-12-21 12:00:00,220.14,220.48,220.14,220.33,395530.0,211.9685,212.2959,211.9685,212.1514,395530.0
2020-12-21 12:10:00,220.34,220.5,220.0,220.04,349566.0,212.1611,212.3151,211.8337,211.8722,349566.0
2020-12-21 12:20:00,220.04,220.94,220.03,220.76,595741.0,211.8722,212.7388,211.8626,212.5655,595741.0
2020-12-21 12:30:00,220.76,221.67,220.73,221.67,735844.0,212.5655,213.4417,212.5366,213.4417,735844.0
2020-12-21 12:40:00,221.66,222.13,221.49,222.01,889456.0,213.4321,213.8846,213.2684,213.7691,889456.0
2020-12-21 12:50:00,222.02,222.72,222.0,222.71,774662.0,213.7787,214.4527,213.7595,214.4431,774662.0
2020-12-21 13:00:00,222.73,223.21,222.44,223.17,704385.0,214.4624,214.9245,214.1831,214.886,704385.0
2020-12-21 13:10:00,223.17,223.29,223.0,223.24,536141.0,214.886,215.0016,214.7223,214.9534,536141.0
2020-12-21 13:20:00,223.23,223.48,223.09,223.25,687525.0,214.9438,215.1845,214.809,214.9631,687525.0
2020-12-21 13:30:00,223.24,223.75,223.24,223.61,531072.0,214.9534,215.4445,214.9534,215.3097,531072.0
2020-12-21 13:40:00,223.57,223.78,223.4,223.53,541627.0,215.2712,215.4734,215.1075,215.2327,541627.0
2020-12-21 13:50:00,223.55,224.0,223.47,223.91,410204.0,215.2519,215.6852,215.1749,215.5986,410204.0
2020-12-21 14:00:00,223.91,224.0,223.03,223.04,569016.0,215.5986,215.6852,214.7512,214.7609,569016.0
2020-12-21 14:10:00,223.06,223.5,222.9,223.29,671018.0,214.7801,215.2038,214.626,215.0016,671018.0
2020-12-21 14:20:00,223.28,223.28,222.91,223.12,374246.0,214.9919,214.9919,214.6357,214.8379,374246.0
2020-12-21 14:30:00,223.12,223.47,223.09,223.19,384501.0,214.8379,215.1749,214.809,214.9053,384501.0
2020-12-21 14:40:00,223.19,223.3,223.03,223.22,276464.0,214.9053,215.0112,214.7512,214.9342,276464.0
2020-12-21 14:50:00,223.21,223.33,222.85,222.96,339313.0,214.9245,215.0401,214.5779,214.6838,339313.0
2020-12-21 15:00:00,222.96,223.12,222.45,222.46,456819.0,214.6838,214.8379,214.1928,214.2024,456819.0
2020-12-21 15:10:00,222.46,222.81,222.45,222.66,451367.0,214.2024,214.5394,214.1928,214.395,451367.0
2020-12-21 15:20:00,222.67,222.85,222.58,222.6,338015.0,214.4046,214.5779,214.3179,214.3372,338015.0
2020-12-21 15:30:00,222.59,222.73,222.14,222.69,579722.0,214.3276,214.4624,213.8943,214.4238,579722.0
2020-12-21 15:40:00,222.7,222.77,222.02,222.2,741354.0,214.4335,214.5009,213.7787,213.952,741354.0
2020-12-21 15:50:00,222.19,222.92,221.85,222.57,1620690.0,213.9424,214.6453,213.615,214.3083,1620690.0
2020-12-22 09:30:00,222.57,223.59,221.85,223.57,1476372.0,214.3083,215.2904,213.615,215.2712,1476372.0
2020-12-22 09:40:00,223.57,225.36,223.56,224.93,1468357.0,215.2712,216.9947,215.2615,216.5807,1468357.0
2020-12-22 09:50:00,224.95,225.63,224.95,225.3,773292.0,216.6,217.2547,216.6,216.937,773292.0
2020-12-22 10:00:00,225.31,225.31,224.24,224.35,680244.0,216.9466,216.9466,215.9163,216.0222,680244.0
2020-12-22 10:10:00,224.35,224.49,223.45,223.72,579443.0,216.0222,216.157,215.1556,215.4156,579443.0
2020-12-22 10:20:00,223.72,224.07,223.54,224.06,388469.0,215.4156,215.7526,215.2423,215.743,388469.0
2020-12-22 10:30:00,224.06,224.66,224.0,224.58,441885.0,215.743,216.3207,215.6852,216.2437,441885.0
2020-12-22 10:40:00,224.59,224.75,223.96,223.96,348602.0,216.2533,216.4074,215.6467,215.6467,348602.0
2020-12-22 10:50:00,223.95,224.26,223.78,224.16,295879.0,215.6371,215.9356,215.4734,215.8393,295879.0
2020-12-22 11:00:00,224.15,224.27,223.63,224.01,311919.0,215.8296,215.9452,215.329,215.6948,311919.0
2020-12-22 11:10:00,224.02,224.49,223.98,224.49,301649.0,215.7045,216.157,215.666,216.157,301649.0
2020-12-22 11:20:00,224.48,224.57,224.07,224.33,276620.0,216.1474,216.2341,215.7526,216.003,276620.0
2020-12-22 11:30:00,224.36,224.36,223.18,223.72,471278.0,216.0319,216.0319,214.8957,215.4156,471278.0
2020-12-22 11:40:00,223.74,223.89,223.12,223.47,479602.0,215.4349,215.5793,214.8379,215.1749,479602.0
2020-12-22 11:50:00,223.49,223.75,223.35,223.72,255530.0,215.1941,215.4445,215.0593,215.4156,255530.0
2020-12-22 12:00:00,223.74,224.17,223.66,224.07,249286.0,215.4349,215.8489,215.3578,215.7526,249286.0
2020-12-22 12:10:00,224.06,224.43,223.94,224.19,206888.0,215.743,216.0993,215.6274,215.8682,206888.0
2020-12-22 12:20:00,224.16,224.38,224.07,224.11,148266.0,215.8393,216.0511,215.7526,215.7911,148266.0
2020-12-22 12:30:00,224.12,224.28,224.08,224.12,142928.0,215.8008,215.9548,215.7622,215.8008,142928.0
2020-12-22 12:40:00,224.12,224.46,224.11,224.23,160113.0,215.8008,216.1281,215.7911,215.9067,160113.0
2020-12-22 12:50:00,224.25,224.33,224.13,224.28,158936.0,215.9259,216.003,215.8104,215.9548,158936.0
2020-12-22 13:00:00,224.28,224.53,224.13,224.15,242746.0,215.9548,216.1955,215.8104,215.8296,242746.0
2020-12-22 13:10:00,224.15,224.37,224.12,224.25,185456.0,215.8296,216.0415,215.8008,215.9259,185456.0
2020-12-22 13:20:00,224.27,224.35,224.11,224.22,153856.0,215.9452,216.0222,215.7911,215.897,153856.0
2020-12-22 13:30:00,224.24,224.58,224.22,224.58,204585.0,215.9163,216.2437,215.897,216.2437,204585.0
2020-12-22 13:40:00,224.58,224.58,224.07,224.17,255073.0,216.2437,216.2437,215.7526,215.8489,255073.0
2020-12-22 13:50:00,224.18,224.41,224.14,224.21,337294.0,215.8585,216.08,215.82,215.8874,337294.0
2020-12-22 14:00:00,224.26,224.48,223.9,223.95,291166.0,215.9356,216.1474,215.5889,215.6371,291166.0
2020-12-22 14:10:00,223.94,224.19,223.76,223.91,216922.0,215.6274,215.8682,215.4541,215.5986,216922.0
2020-12-22 14:20:00,223.9,224.09,223.79,223.88,161439.0,215.5889,215.7719,215.483,215.5697,161439.0
2020-12-22 14:30:00,223.88,223.95,223.25,223.46,236068.0,215.5697,215.6371,214.9631,215.1653,236068.0
2020-12-22 14:40:00,223.46,223.64,223.23,223.55,263510.0,215.1653,215.3386,214.9438,215.2519,263510.0
2020-12-22 14:50:00,223.55,223.59,223.16,223.27,216743.0,215.2519,215.2904,214.8764,214.9823,216743.0
2020-12-22 15:00:00,223.27,223.41,223.13,223.17,198452.0,214.9823,215.1171,214.8475,214.886,198452.0
2020-12-22 15:10:00,223.16,223.46,222.97,223.28,322185.0,214.8764,215.1653,214.6934,214.9919,322185.0
2020-12-22 15:20:00,223.27,223.5,223.26,223.42,297132.0,214.9823,215.2038,214.9727,215.1267,297132.0
2020-12-22 15:30:00,223.42,223.64,223.25,223.48,474851.0,215.1267,215.3386,214.9631,215.1845,474851.0
2020-12-22 15:40:00,223.48,224.0,223.34,223.75,519998.0,215.1845,215.6852,215.0497,215.4445,519998.0
2020-12-22 15:50:00,223.7,224.0,223.54,223.97,793978.0,215.3964,215.6852,215.2423,215.6563,793978.0
2020-12-23 09:30:00,223.12,223.56,222.48,222.5,978304.0,214.8379,215.2615,214.2216,214.2409,978304.0
2020-12-23 09:40:00,222.52,222.82,222.08,222.51,441426.0,214.2602,214.549,213.8365,214.2505,441426.0
2020-12-23 09:50:00,222.52,223.02,222.26,222.94,490120.0,214.2602,214.7416,214.0098,214.6646,490120.0
2020-12-23 10:00:00,222.94,223.02,222.15,222.67,399269.0,214.6646,214.7416,213.9039,214.4046,399269.0
2020-12-23 10:10:00,222.65,222.94,222.48,222.85,326654.0,214.3853,214.6646,214.2216,214.5779,326654.0
2020-12-23 10:20:00,222.86,223.36,222.85,223.18,341882.0,214.5875,215.069,214.5779,214.8957,341882.0
2020-12-23 10:30:00,223.18,223.28,222.77,222.82,330736.0,214.8957,214.9919,214.5009,214.549,330736.0
2020-12-23 10:40:00,222.81,222.98,222.32,222.39,252001.0,214.5394,214.7031,214.0676,214.135,252001.0
2020-12-23 10:50:00,222.38,222.65,222.21,222.46,289796.0,214.1253,214.3853,213.9617,214.2024,289796.0
2020-12-23 11:00:00,222.46,222.73,222.29,222.38,256734.0,214.2024,214.4624,214.0387,214.1253,256734.0
2020-12-23 11:10:00,222.37,222.46,222.03,222.04,262606.0,214.1157,214.2024,213.7883,213.798,262606.0
2020-12-23 11:20:00,222.05,222.35,222.04,222.12,270359.0,213.8076,214.0965,213.798,213.875,270359.0
2020-12-23 11:30:00,222.12,222.26,221.95,222.18,279664.0,213.875,214.0098,213.7113,213.9328,279664.0
2020-12-23 11:40:00,222.18,222.38,221.99,222.37,224551.0,213.9328,214.1253,213.7498,214.1157,224551.0
2020-12-23 11:50:00,222.38,222.6,222.25,222.5,173745.0,214.1253,214.3372,214.0002,214.2409,173745.0
2020-12-23 12:00:00,222.54,222.67,222.34,222.51,187709.0,214.2794,214.4046,214.0868,214.2505,187709.0
2020-12-23 12:10:00,222.53,222.78,222.52,222.7,173711.0,214.2698,214.5105,214.2602,214.4335,173711.0
2020-12-23 12:20:00,222.73,222.91,222.66,222.83,164267.0,214.4624,214.6357,214.395,214.5586,164267.0
2020-12-23 12:30:00,222.82,223.09,222.72,222.92,203739.0,214.549,214.809,214.4527,214.6453,203739.0
2020-12-23 12:40:00,222.93,222.93,222.57,222.64,198334.0,214.6549,214.6549,214.3083,214.3757,198334.0
2020-12-23 12:50:00,222.65,222.86,222.49,222.84,131326.0,214.3853,214.5875,214.2313,214.5683,131326.0
2020-12-23 13:00:00,222.83,223.08,222.72,223.07,194325.0,214.5586,214.7994,214.4527,214.7897,194325.0
2020-12-23 13:10:00,223.06,223.09,222.76,222.86,243038.0,214.7801,214.809,214.4912,214.5875,243038.0
2020-12-23 13:20:00,222.86,223.32,222.82,223.29,226659.0,214.5875,215.0305,214.549,215.0016,226659.0
2020-12-23 13:30:00,223.31,223.36,223.01,223.32,183596.0,215.0208,215.069,214.732,215.0305,183596.0
2020-12-23 13:40:00,223.32,223.36,223.06,223.18,154759.0,215.0305,215.069,214.7801,214.8957,154759.0
2020-12-23 13:50:00,223.19,223.22,222.91,222.99,141836.0,214.9053,214.9342,214.6357,214.7127,141836.0
2020-12-23 14:00:00,222.99,223.0,222.58,222.7,217262.0,214.7127,214.7223,214.3179,214.4335,217262.0
2020-12-23 14:10:00,222.68,222.84,222.61,222.84,144612.0,214.4142,214.5683,214.3468,214.5683,144612.0
2020-12-23 14:20:00,222.84,222.86,222.68,222.7,166855.0,214.5683,214.5875,214.4142,214.4335,166855.0
2020-12-23 14:30:00,222.71,222.88,222.68,222.82,173772.0,214.4431,214.6068,214.4142,214.549,173772.0
2020-12-23 14:40:00,222.83,222.86,222.49,222.54,188597.0,214.5586,214.5875,214.2313,214.2794,188597.0
2020-12-23 14:50:00,222.54,222.61,222.31,222.44,233864.0,214.2794,214.3468,214.0579,214.1831,233864.0
2020-12-23 15:00:00,222.42,222.48,222.2,222.36,271647.0,214.1639,214.2216,213.952,214.1061,271647.0
2020-12-23 15:10:00,222.35,222.5,222.34,222.41,216271.0,214.0965,214.2409,214.0868,214.1542,216271.0
2020-12-23 15:20:00,222.41,222.45,222.1,222.13,251636.0,214.1542,214.1928,213.8557,213.8846,251636.0
2020-12-23 15:30:00,222.13,222.35,222.13,222.21,229431.0,213.8846,214.0965,213.8846,213.9617,229431.0
2020-12-23 15:40:00,222.2,222.37,222.12,222.32,337885.0,213.952,214.1157,213.875,214.0676,337885.0
2020-12-23 15:50:00,222.29,222.29,220.8,221.02,1734901.0,214.0387,214.0387,212.604,212.8158,1734901.0
2020-12-24 09:30:00,221.42,222.88,221.2,222.85,681927.0,213.201,214.6068,212.9892,214.5779,681927.0
2020-12-24 09:40:00,222.87,222.95,222.5,222.67,434946.0,214.5972,214.6742,214.2409,214.4046,434946.0
2020-12-24 09:50:00,222.68,222.72,221.91,222.08,307974.0,214.4142,214.4527,213.6728,213.8365,307974.0
2020-12-24 10:00:00,222.07,222.66,222.07,222.61,373616.0,213.8269,214.395,213.8269,214.3468,373616.0
2020-12-24 10:10:00,222.61,222.9,222.47,222.9,333739.0,214.3468,214.626,214.212,214.626,333739.0
2020-12-24 10:20:00,222.9,223.61,222.89,223.36,540692.0,214.626,215.3097,214.6164,215.069,540692.0
2020-12-24 10:30:00,223.36,223.54,223.13,223.2,279521.0,215.069,215.2423,214.8475,214.9149,279521.0
2020-12-24 10:40:00,223.21,223.23,222.88,222.99,292202.0,214.9245,214.9438,214.6068,214.7127,292202.0
2020-12-24 10:50:00,222.99,223.03,222.08,222.11,300264.0,214.7127,214.7512,213.8365,213.8654,300264.0
2020-12-24 11:00:00,222.11,222.4,221.98,222.15,260725.0,213.8654,214.1446,213.7402,213.9039,260725.0
2020-12-24 11:10:00,222.14,222.29,222.0,222.15,225709.0,213.8943,214.0387,213.7595,213.9039,225709.0
2020-12-24 11:20:00,222.15,222.35,221.91,221.96,250037.0,213.9039,214.0965,213.6728,213.7209,250037.0
2020-12-24 11:30:00,221.96,222.33,221.86,222.13,253755.0,213.7209,214.0772,213.6247,213.8846,253755.0
2020-12-24 11:40:00,222.12,222.13,221.51,221.56,234503.0,213.875,213.8846,213.2876,213.3358,234503.0
2020-12-24 11:50:00,221.55,221.73,221.26,221.67,266665.0,213.3262,213.4995,213.0469,213.4417,266665.0
2020-12-24 12:00:00,221.68,221.75,221.44,221.59,292703.0,213.4513,213.5187,213.2202,213.3647,292703.0
2020-12-24 12:10:00,221.61,221.9,221.57,221.58,225750.0,213.3839,213.6632,213.3454,213.355,225750.0
2020-12-24 12:20:00,221.57,222.23,221.47,222.23,281816.0,213.3454,213.9809,213.2491,213.9809,281816.0
2020-12-24 12:30:00,222.22,222.62,222.17,222.3,396628.0,213.9713,214.3564,213.9231,214.0483,396628.0
2020-12-24 12:40:00,222.29,223.1,222.29,223.08,479643.0,214.0387,214.8186,214.0387,214.7994,479643.0
2020-12-24 12:50:00,223.09,223.5,222.53,222.71,944939.0,214.809,215.2038,214.2698,214.4431,944939.0
2020-12-28 09:30:00,224.45,224.55,223.59,223.88,843150.0,216.1185,216.2148,215.2904,215.5697,843150.0
2020-12-28 09:40:00,223.92,223.96,223.32,223.57,329307.0,215.6082,215.6467,215.0305,215.2712,329307.0
2020-12-28 09:50:00,223.56,223.93,223.15,223.74,372391.0,215.2615,215.6178,214.8668,215.4349,372391.0
2020-12-28 10:00:00,223.75,223.85,223.02,223.16,365616.0,215.4445,215.5408,214.7416,214.8764,365616.0
2020-12-28 10:10:00,223.15,223.77,223.08,223.64,336259.0,214.8668,215.4638,214.7994,215.3386,336259.0
2020-12-28 10:20:00,223.64,224.2,223.49,223.98,410581.0,215.3386,215.8778,215.1941,215.666,410581.0
2020-12-28 10:30:00,223.98,225.17,223.95,225.17,653158.0,215.666,216.8118,215.6371,216.8118,653158.0
2020-12-28 10:40:00,225.16,226.03,225.13,225.76,863031.0,216.8022,217.6399,216.7733,217.3799,863031.0
2020-12-28 10:50:00,225.76,225.94,225.33,225.92,457674.0,217.3799,217.5532,216.9658,217.5339,457674.0
2020-12-28 11:00:00,225.93,225.95,225.43,225.58,338647.0,217.5436,217.5628,217.0621,217.2066,338647.0
2020-12-28 11:10:00,225.59,225.69,225.15,225.5,377217.0,217.2162,217.3125,216.7925,217.1295,377217.0
2020-12-28 11:20:00,225.49,225.86,225.4,225.44,320971.0,217.1199,217.4762,217.0332,217.0718,320971.0
2020-12-28 11:30:00,225.43,225.48,224.92,225.08,283926.0,217.0621,217.1103,216.5711,216.7251,283926.0
2020-12-28 11:40:00,225.1,225.23,224.91,224.97,238347.0,216.7444,216.8696,216.5614,216.6192,238347.0
2020-12-28 11:50:00,224.98,225.18,224.81,225.17,179998.0,216.6288,216.8214,216.4651,216.8118,179998.0
2020-12-28 12:00:00,225.17,225.2,224.83,225.11,192648.0,216.8118,216.8407,216.4844,216.754,192648.0
2020-12-28 12:10:00,225.1,225.29,225.0,225.29,201757.0,216.7444,216.9273,216.6481,216.9273,201757.0
2020-12-28 12:20:00,225.28,225.32,225.03,225.13,179524.0,216.9177,216.9562,216.677,216.7733,179524.0
2020-12-28 12:30:00,225.14,225.4,225.09,225.17,208834.0,216.7829,217.0332,216.7348,216.8118,208834.0
2020-12-28 12:40:00,225.17,225.27,224.89,225.22,213598.0,216.8118,216.9081,216.5422,216.8599,213598.0
2020-12-28 12:50:00,225.23,225.4,225.15,225.24,224695.0,216.8696,217.0332,216.7925,216.8792,224695.0
2020-12-28 13:00:00,225.23,225.36,225.05,225.1,173763.0,216.8696,216.9947,216.6962,216.7444,173763.0
2020-12-28 13:10:00,225.1,225.21,225.04,225.11,136479.0,216.7444,216.8503,216.6866,216.754,136479.0
2020-12-28 13:20:00,225.11,225.24,225.02,225.15,147564.0,216.754,216.8792,216.6674,216.7925,147564.0
2020-12-28 13:30:00,225.16,225.26,225.07,225.12,194609.0,216.8022,216.8984,216.7155,216.7636,194609.0
2020-12-28 13:40:00,225.11,225.48,225.08,225.45,214517.0,216.754,217.1103,216.7251,217.0814,214517.0
2020-12-28 13:50:00,225.46,225.69,225.37,225.5,227737.0,217.091,217.3125,217.0044,217.1295,227737.0
2020-12-28 14:00:00,225.5,225.58,225.19,225.2,234528.0,217.1295,217.2066,216.831,216.8407,234528.0
2020-12-28 14:10:00,225.2,225.53,225.19,225.53,214600.0,216.8407,217.1584,216.831,217.1584,214600.0
2020-12-28 14:20:00,225.53,225.79,225.45,225.74,217288.0,217.1584,217.4088,217.0814,217.3606,217288.0
2020-12-28 14:30:00,225.74,225.87,225.58,225.72,268999.0,217.3606,217.4858,217.2066,217.3414,268999.0
2020-12-28 14:40:00,225.73,225.87,225.6,225.84,217367.0,217.351,217.4858,217.2258,217.4569,217367.0
2020-12-28 14:50:00,225.86,225.88,225.54,225.64,338104.0,217.4762,217.4954,217.1681,217.2643,338104.0
2020-12-28 15:00:00,225.63,225.66,225.51,225.54,168960.0,217.2547,217.2836,217.1392,217.1681,168960.0
2020-12-28 15:10:00,225.55,225.65,225.51,225.62,159408.0,217.1777,217.274,217.1392,217.2451,159408.0
2020-12-28 15:20:00,225.61,225.62,225.26,225.41,263031.0,217.2355,217.2451,216.8984,217.0429,263031.0
2020-12-28 15:30:00,225.4,225.45,225.01,225.04,284035.0,217.0332,217.0814,216.6577,216.6866,284035.0
2020-12-28 15:40:00,225.03,225.34,225.01,225.17,381325.0,216.677,216.9755,216.6577,216.8118,381325.0
2020-12-28 15:50:00,225.16,225.3,224.86,224.96,937458.0,216.8022,216.937,216.5133,216.6096,937458.0
2020-12-29 09:30:00,226.06,227.09,225.89,227.06,1058100.0,217.6687,218.6605,217.5051,218.6316,1058100.0
2020-12-29 09:40:00,227.09,227.18,226.36,226.4,542170.0,218.6605,218.7472,217.9576,217.9961,542170.0
2020-12-29 09:50:00,226.37,226.54,225.41,225.75,565412.0,217.9672,218.1309,217.0429,217.3703,565412.0
2020-12-29 10:00:00,225.79,225.82,225.16,225.75,415261.0,217.4088,217.4377,216.8022,217.3703,415261.0
2020-12-29 10:10:00,225.73,225.75,224.87,225.52,456468.0,217.351,217.3703,216.5229,217.1488,456468.0
2020-12-29 10:20:00,225.5,226.12,225.48,225.86,303680.0,217.1295,217.7265,217.1103,217.4762,303680.0
2020-12-29 10:30:00,225.87,225.99,225.63,225.73,249157.0,217.4858,217.6013,217.2547,217.351,249157.0
2020-12-29 10:40:00,225.74,225.97,225.39,225.4,221692.0,217.3606,217.5821,217.0236,217.0332,221692.0
2020-12-29 10:50:00,225.41,225.88,225.23,225.88,226717.0,217.0429,217.4954,216.8696,217.4954,226717.0
2020-12-29 11:00:00,225.88,226.15,225.78,226.1,355239.0,217.4954,217.7554,217.3991,217.7073,355239.0
2020-12-29 11:10:00,226.09,226.19,225.18,225.37,354210.0,217.6976,217.7939,216.8214,217.0044,354210.0
2020-12-29 11:20:00,225.38,226.03,225.29,225.99,342355.0,217.014,217.6399,216.9273,217.6013,342355.0
2020-12-29 11:30:00,226.0,226.11,225.75,225.92,257767.0,217.611,217.7169,217.3703,217.5339,257767.0
2020-12-29 11:40:00,225.9,225.9,225.48,225.56,179410.0,217.5147,217.5147,217.1103,217.1873,179410.0
2020-12-29 11:50:00,225.56,225.62,225.13,225.4,223753.0,217.1873,217.2451,216.7733,217.0332,223753.0
2020-12-29 12:00:00,225.42,225.45,224.81,225.15,314731.0,217.0525,217.0814,216.4651,216.7925,314731.0
2020-12-29 12:10:00,225.14,225.17,224.57,224.64,327089.0,216.7829,216.8118,216.2341,216.3015,327089.0
2020-12-29 12:20:00,224.61,224.71,224.38,224.63,366270.0,216.2726,216.3689,216.0511,216.2918,366270.0
2020-12-29 12:30:00,224.59,224.6,223.93,224.04,353896.0,216.2533,216.2629,215.6178,215.7237,353896.0
2020-12-29 12:40:00,224.04,224.15,223.58,223.71,369526.0,215.7237,215.8296,215.2808,215.406,369526.0
2020-12-29 12:50:00,223.67,224.38,223.62,224.34,448018.0,215.3675,216.0511,215.3193,216.0126,448018.0
2020-12-29 13:00:00,224.33,224.35,223.97,224.27,287787.0,216.003,216.0222,215.6563,215.9452,287787.0
2020-12-29 13:10:00,224.27,224.43,224.1,224.3,210012.0,215.9452,216.0993,215.7815,215.9741,210012.0
2020-12-29 13:20:00,224.31,224.66,224.26,224.4,172037.0,215.9837,216.3207,215.9356,216.0704,172037.0
2020-12-29 13:30:00,224.4,224.44,224.19,224.25,154102.0,216.0704,216.1089,215.8682,215.9259,154102.0
2020-12-29 13:40:00,224.25,224.37,224.14,224.35,114775.0,215.9259,216.0415,215.82,216.0222,114775.0
2020-12-29 13:50:00,224.36,224.67,224.26,224.48,157318.0,216.0319,216.3303,215.9356,216.1474,157318.0
2020-12-29 14:00:00,224.49,224.54,224.3,224.39,160728.0,216.157,216.2052,215.9741,216.0607,160728.0
2020-12-29 14:10:00,224.39,224.4,224.09,224.28,141418.0,216.0607,216.0704,215.7719,215.9548,141418.0
2020-12-29 14:20:00,224.28,224.33,223.97,223.97,157853.0,215.9548,216.003,215.6563,215.6563,157853.0
2020-12-29 14:30:00,223.96,224.15,223.86,224.15,159052.0,215.6467,215.8296,215.5504,215.8296,159052.0
2020-12-29 14:40:00,224.14,224.17,223.77,223.79,191887.0,215.82,215.8489,215.4638,215.483,191887.0
2020-12-29 14:50:00,223.8,224.22,223.8,224.17,211854.0,215.4926,215.897,215.4926,215.8489,211854.0
2020-12-29 15:00:00,224.16,224.25,223.93,224.09,163585.0,215.8393,215.9259,215.6178,215.7719,163585.0
2020-12-29 15:10:00,224.09,224.49,224.09,224.44,185783.0,215.7719,216.157,215.7719,216.1089,185783.0
2020-12-29 15:20:00,224.44,224.66,224.39,224.63,210181.0,216.1089,216.3207,216.0607,216.2918,210181.0
2020-12-29 15:30:00,224.62,224.66,224.42,224.51,209567.0,216.2822,216.3207,216.0896,216.1763,209567.0
2020-12-29 15:40:00,224.5,224.75,224.33,224.38,350956.0,216.1667,216.4074,216.003,216.0511,350956.0
2020-12-29 15:50:00,224.41,224.57,223.83,224.29,878033.0,216.08,216.2341,215.5215,215.9645,878033.0
2020-12-30 09:30:00,225.29,225.63,223.41,223.46,943894.0,216.9273,217.2547,215.1171,215.1653,943894.0
2020-12-30 09:40:00,223.47,223.8,223.04,223.53,748571.0,215.1749,215.4926,214.7609,215.2327,748571.0
2020-12-30 09:50:00,223.52,223.54,222.88,223.25,569932.0,215.223,215.2423,214.6068,214.9631,569932.0
2020-12-30 10:00:00,223.25,223.32,222.66,222.99,483810.0,214.9631,215.0305,214.395,214.7127,483810.0
2020-12-30 10:10:00,222.99,223.17,222.45,222.71,501097.0,214.7127,214.886,214.1928,214.4431,501097.0
2020-12-30 10:20:00,222.71,222.99,222.54,222.95,351327.0,214.4431,214.7127,214.2794,214.6742,351327.0
2020-12-30 10:30:00,222.96,223.08,222.32,222.37,416401.0,214.6838,214.7994,214.0676,214.1157,416401.0
2020-12-30 10:40:00,222.35,222.89,222.3,222.85,302520.0,214.0965,214.6164,214.0483,214.5779,302520.0
2020-12-30 10:50:00,222.84,223.04,222.78,223.03,292388.0,214.5683,214.7609,214.5105,214.7512,292388.0
2020-12-30 11:00:00,223.02,223.1,222.62,222.7,240065.0,214.7416,214.8186,214.3564,214.4335,240065.0
2020-12-30 11:10:00,222.7,222.73,222.49,222.6,258505.0,214.4335,214.4624,214.2313,214.3372,258505.0
2020-12-30 11:20:00,222.61,222.78,222.32,222.36,258786.0,214.3468,214.5105,214.0676,214.1061,258786.0
2020-12-30 11:30:00,222.36,222.74,222.31,222.65,307586.0,214.1061,214.472,214.0579,214.3853,307586.0
2020-12-30 11:40:00,222.64,222.67,222.38,222.48,187597.0,214.3757,214.4046,214.1253,214.2216,187597.0
2020-12-30 11:50:00,222.49,222.67,222.42,222.53,178315.0,214.2313,214.4046,214.1639,214.2698,178315.0
2020-12-30 12:00:00,222.52,222.56,222.4,222.41,157751.0,214.2602,214.2987,214.1446,214.1542,157751.0
2020-12-30 12:10:00,222.41,222.55,222.35,222.49,227756.0,214.1542,214.289,214.0965,214.2313,227756.0
2020-12-30 12:20:00,222.49,222.54,222.36,222.49,157277.0,214.2313,214.2794,214.1061,214.2313,157277.0
2020-12-30 12:30:00,222.49,222.63,222.42,222.48,287004.0,214.2313,214.3661,214.1639,214.2216,287004.0
2020-12-30 12:40:00,222.48,222.56,222.32,222.52,217396.0,214.2216,214.2987,214.0676,214.2602,217396.0
2020-12-30 12:50:00,222.52,222.72,222.45,222.72,189242.0,214.2602,214.4527,214.1928,214.4527,189242.0
2020-12-30 13:00:00,222.71,223.06,222.69,222.9,289124.0,214.4431,214.7801,214.4238,214.626,289124.0
2020-12-30 13:10:00,222.89,223.0,222.74,222.96,203693.0,214.6164,214.7223,214.472,214.6838,203693.0
2020-12-30 13:20:00,222.96,223.0,222.76,222.77,185959.0,214.6838,214.7223,214.4912,214.5009,185959.0
2020-12-30 13:30:00,222.76,222.89,222.54,222.64,190728.0,214.4912,214.6164,214.2794,214.3757,190728.0
2020-12-30 13:40:00,222.63,222.8,222.57,222.71,152451.0,214.3661,214.5298,214.3083,214.4431,152451.0
2020-12-30 13:50:00,222.7,222.81,222.65,222.68,137158.0,214.4335,214.5394,214.3853,214.4142,137158.0
2020-12-30 14:00:00,222.68,222.74,222.43,222.48,169486.0,214.4142,214.472,214.1735,214.2216,169486.0
2020-12-30 14:10:00,222.48,222.6,222.36,222.55,227013.0,214.2216,214.3372,214.1061,214.289,227013.0
2020-12-30 14:20:00,222.57,222.72,222.51,222.57,222244.0,214.3083,214.4527,214.2505,214.3083,222244.0
2020-12-30 14:30:00,222.58,222.62,222.13,222.3,295486.0,214.3179,214.3564,213.8846,214.0483,295486.0
2020-12-30 14:40:00,222.3,222.34,222.08,222.18,230102.0,214.0483,214.0868,213.8365,213.9328,230102.0
2020-12-30 14:50:00,222.16,222.33,222.14,222.21,231328.0,213.9135,214.0772,213.8943,213.9617,231328.0
2020-12-30 15:00:00,222.21,222.22,221.9,221.92,338635.0,213.9617,213.9713,213.6632,213.6824,338635.0
2020-12-30 15:10:00,221.92,221.96,221.67,221.68,275196.0,213.6824,213.7209,213.4417,213.4513,275196.0
2020-12-30 15:20:00,221.68,221.87,221.64,221.85,241630.0,213.4513,213.6343,213.4128,213.615,241630.0
2020-12-30 15:30:00,221.86,221.94,221.71,221.87,342445.0,213.6247,213.7017,213.4802,213.6343,342445.0
2020-12-30 15:40:00,221.88,222.16,221.87,221.98,460644.0,213.6439,213.9135,213.6343,213.7402,460644.0
2020-12-30 15:50:00,221.99,222.29,221.47,221.68,1583054.0,213.7498,214.0387,213.2491,213.4513,1583054.0
2020-12-31 09:30:00,221.65,222.32,221.45,222.21,930932.0,213.4224,214.0676,213.2299,213.9617,930932.0
2020-12-31 09:40:00,222.22,222.5,221.92,221.96,483241.0,213.9713,214.2409,213.6824,213.7209,483241.0
2020-12-31 09:50:00,221.97,222.31,221.46,221.49,412329.0,213.7306,214.0579,213.2395,213.2684,412329.0
2020-12-31 10:00:00,221.5,221.83,221.49,221.65,380810.0,213.278,213.5958,213.2684,213.4224,380810.0
2020-12-31 10:10:00,221.66,221.74,221.28,221.49,291665.0,213.4321,213.5091,213.0662,213.2684,291665.0
2020-12-31 10:20:00,221.49,221.78,221.35,221.5,231019.0,213.2684,213.5476,213.1336,213.278,231019.0
2020-12-31 10:30:00,221.51,221.62,220.92,221.03,210452.0,213.2876,213.3936,212.7195,212.8255,210452.0
2020-12-31 10:40:00,221.04,221.08,220.83,220.88,196645.0,212.8351,212.8736,212.6329,212.681,196645.0
2020-12-31 10:50:00,220.88,220.95,220.63,220.65,256999.0,212.681,212.7484,212.4403,212.4596,256999.0
2020-12-31 11:00:00,220.65,220.88,220.51,220.52,235611.0,212.4596,212.681,212.3248,212.3344,235611.0
2020-12-31 11:10:00,220.5,220.62,220.23,220.59,297504.0,212.3151,212.4307,212.0552,212.4018,297504.0
2020-12-31 11:20:00,220.58,220.59,220.25,220.28,161750.0,212.3922,212.4018,212.0744,212.1033,161750.0
2020-12-31 11:30:00,220.28,220.34,220.08,220.19,239763.0,212.1033,212.1611,211.9107,212.0166,239763.0
2020-12-31 11:40:00,220.21,220.46,220.13,220.18,240594.0,212.0359,212.2766,211.9589,212.007,240594.0
2020-12-31 11:50:00,220.18,220.18,219.68,219.74,322069.0,212.007,212.007,211.5256,211.5833,322069.0
2020-12-31 12:00:00,219.75,219.95,219.75,219.93,225058.0,211.593,211.7856,211.593,211.7663,225058.0
2020-12-31 12:10:00,219.93,220.0,219.78,219.85,246126.0,211.7663,211.8337,211.6219,211.6893,246126.0
2020-12-31 12:20:00,219.83,219.98,219.78,219.91,138966.0,211.67,211.8144,211.6219,211.747,138966.0
2020-12-31 12:30:00,219.92,220.05,219.8,220.02,171169.0,211.7567,211.8818,211.6411,211.853,171169.0
2020-12-31 12:40:00,220.01,220.23,220.0,220.12,183666.0,211.8433,212.0552,211.8337,211.9492,183666.0
2020-12-31 12:50:00,220.13,220.34,220.1,220.18,125809.0,211.9589,212.1611,211.93,212.007,125809.0
2020-12-31 13:00:00,220.18,220.21,219.97,220.11,198940.0,212.007,212.0359,211.8048,211.9396,198940.0
2020-12-31 13:10:00,220.13,220.41,219.99,220.39,158091.0,211.9589,212.2285,211.8241,212.2092,158091.0
2020-12-31 13:20:00,220.38,220.4,220.28,220.28,98897.0,212.1996,212.2188,212.1033,212.1033,98897.0
2020-12-31 13:30:00,220.29,220.29,220.09,220.21,119546.0,212.1129,212.1129,211.9204,212.0359,119546.0
2020-12-31 13:40:00,220.21,220.27,219.94,220.05,191597.0,212.0359,212.0937,211.7759,211.8818,191597.0
2020-12-31 13:50:00,220.06,220.22,220.04,220.04,151139.0,211.8915,212.0455,211.8722,211.8722,151139.0
2020-12-31 14:00:00,220.06,220.18,219.88,220.15,198357.0,211.8915,212.007,211.7181,211.9781,198357.0
2020-12-31 14:10:00,220.16,220.6,220.01,220.51,275991.0,211.9878,212.4114,211.8433,212.3248,275991.0
2020-12-31 14:20:00,220.51,220.58,220.29,220.56,205262.0,212.3248,212.3922,212.1129,212.3729,205262.0
2020-12-31 14:30:00,220.56,220.8,220.53,220.68,261867.0,212.3729,212.604,212.344,212.4885,261867.0
2020-12-31 14:40:00,220.69,221.04,220.65,220.87,249825.0,212.4981,212.8351,212.4596,212.6714,249825.0
2020-12-31 14:50:00,220.88,221.1,220.8,221.05,209427.0,212.681,212.8929,212.604,212.8447,209427.0
2020-12-31 15:00:00,221.06,221.45,221.05,221.42,253128.0,212.8543,213.2299,212.8447,213.201,253128.0
2020-12-31 15:10:00,221.42,221.63,221.35,221.47,223809.0,213.201,213.4032,213.1336,213.2491,223809.0
2020-12-31 15:20:00,221.47,221.51,221.3,221.37,284174.0,213.2491,213.2876,213.0854,213.1528,284174.0
2020-12-31 15:30:00,221.37,221.53,221.28,221.37,297969.0,213.1528,213.3069,213.0662,213.1528,297969.0
2020-12-31 15:40:00,221.37,221.69,221.16,221.56,558509.0,213.1528,213.461,212.9506,213.3358,558509.0
2020-12-31 15:50:00,221.58,223.0,221.58,222.37,2231539.0,213.355,214.7223,213.355,214.1157,2231539.0
2021-01-04 09:30:00,222.53,223.0,219.72,219.86,1675136.0,214.2698,214.7223,211.5641,211.6989,1675136.0
2021-01-04 09:40:00,219.85,220.4,219.28,220.04,908888.0,211.6893,212.2188,211.1404,211.8722,908888.0
2021-01-04 09:50:00,220.04,220.27,219.56,219.79,515697.0,211.8722,212.0937,211.41,211.6315,515697.0
2021-01-04 10:00:00,219.81,220.25,219.73,220.16,524422.0,211.6507,212.0744,211.5737,211.9878,524422.0
2021-01-04 10:10:00,220.18,220.29,219.52,220.22,435809.0,212.007,212.1129,211.3715,212.0455,435809.0
2021-01-04 10:20:00,220.21,220.61,220.08,220.51,460423.0,212.0359,212.4211,211.9107,212.3248,460423.0
2021-01-04 10:30:00,220.5,220.81,220.28,220.76,430070.0,212.3151,212.6136,212.1033,212.5655,430070.0
2021-01-04 10:40:00,220.74,220.95,219.82,219.85,467742.0,212.5462,212.7484,211.6604,211.6893,467742.0
2021-01-04 10:50:00,219.85,219.95,218.87,218.93,652844.0,211.6893,211.7856,210.7456,210.8034,652844.0
2021-01-04 11:00:00,218.95,219.23,217.56,217.74,806216.0,210.8227,211.0923,209.4843,209.6576,806216.0
2021-01-04 11:10:00,217.78,218.52,217.42,218.51,552951.0,209.6961,210.4086,209.3495,210.399,552951.0
2021-01-04 11:20:00,218.49,218.51,217.63,218.08,448098.0,210.3797,210.399,209.5517,209.985,448098.0
2021-01-04 11:30:00,218.05,218.05,217.33,217.74,455354.0,209.9561,209.9561,209.2628,209.6576,455354.0
2021-01-04 11:40:00,217.72,217.74,217.28,217.28,377333.0,209.6383,209.6576,209.2147,209.2147,377333.0
2021-01-04 11:50:00,217.27,217.32,216.14,216.27,714910.0,209.205,209.2532,208.117,208.2422,714910.0
2021-01-04 12:00:00,216.27,216.57,215.37,215.49,893540.0,208.2422,208.531,207.3756,207.4911,893540.0
2021-01-04 12:10:00,215.49,215.77,214.81,215.76,849150.0,207.4911,207.7607,206.8363,207.7511,849150.0
2021-01-04 12:20:00,215.74,216.24,215.46,216.08,603585.0,207.7318,208.2133,207.4622,208.0592,603585.0
2021-01-04 12:30:00,216.07,216.07,215.33,215.42,388382.0,208.0496,208.0496,207.337,207.4237,388382.0
2021-01-04 12:40:00,215.41,215.49,214.98,215.11,324588.0,207.4141,207.4911,207.0,207.1252,324588.0
2021-01-04 12:50:00,215.13,215.78,214.95,215.6,465584.0,207.1445,207.7703,206.9711,207.597,465584.0
2021-01-04 13:00:00,215.59,215.74,215.27,215.6,360636.0,207.5874,207.7318,207.2793,207.597,360636.0
2021-01-04 13:10:00,215.62,216.2,215.62,216.08,434541.0,207.6163,208.1747,207.6163,208.0592,434541.0
2021-01-04 13:20:00,216.06,216.54,216.04,216.34,363440.0,208.0399,208.5021,208.0207,208.3096,363440.0
2021-01-04 13:30:00,216.32,216.48,216.03,216.11,327222.0,208.2903,208.4444,208.0111,208.0881,327222.0
2021-01-04 13:40:00,216.12,216.74,216.12,216.67,330084.0,208.0977,208.6947,208.0977,208.6273,330084.0
2021-01-04 13:50:00,216.67,217.08,216.45,216.96,357931.0,208.6273,209.0221,208.4155,208.9065,357931.0
2021-01-04 14:00:00,216.96,217.06,216.58,216.59,289936.0,208.9065,209.0028,208.5406,208.5503,289936.0
2021-01-04 14:10:00,216.58,217.11,216.21,216.85,368674.0,208.5406,209.051,208.1844,208.8006,368674.0
2021-01-04 14:20:00,216.84,217.09,216.69,216.77,221526.0,208.791,209.0317,208.6466,208.7236,221526.0
2021-01-04 14:30:00,216.74,216.99,216.56,216.81,308632.0,208.6947,208.9354,208.5214,208.7621,308632.0
2021-01-04 14:40:00,216.78,216.84,216.28,216.3,317936.0,208.7332,208.791,208.2518,208.271,317936.0
2021-01-04 14:50:00,216.3,217.31,216.19,217.25,473676.0,208.271,209.2435,208.1651,209.1858,473676.0
2021-01-04 15:00:00,217.23,217.42,216.75,217.03,422646.0,209.1665,209.3495,208.7043,208.9739,422646.0
2021-01-04 15:10:00,217.06,217.3,216.72,216.85,276841.0,209.0028,209.2339,208.6754,208.8006,276841.0
2021-01-04 15:20:00,216.85,217.18,216.71,217.16,325673.0,208.8006,209.1184,208.6658,209.0991,325673.0
2021-01-04 15:30:00,217.15,217.46,216.78,217.43,394603.0,209.0895,209.388,208.7332,209.3591,394603.0
2021-01-04 15:40:00,217.44,217.95,217.23,217.93,539017.0,209.3687,209.8598,209.1665,209.8405,539017.0
2021-01-04 15:50:00,217.94,218.24,217.29,217.81,1830421.0,209.8502,210.139,209.2243,209.725,1830421.0
2021-01-05 09:30:00,217.61,217.97,215.7,217.78,1636820.0,209.5324,209.879,207.6933,209.6961,1636820.0
2021-01-05 09:40:00,217.8,218.4,217.48,218.11,546018.0,209.7154,210.2931,209.4072,210.0139,546018.0
2021-01-05 09:50:00,218.13,218.52,217.5,217.74,472331.0,210.0331,210.4086,209.4265,209.6576,472331.0
2021-01-05 10:00:00,217.74,218.1,217.13,217.31,453895.0,209.6576,210.0042,209.0702,209.2435,453895.0
2021-01-05 10:10:00,217.33,217.72,216.41,216.56,434193.0,209.2628,209.6383,208.377,208.5214,434193.0
2021-01-05 10:20:00,216.55,217.14,216.2,216.95,379891.0,208.5118,209.0799,208.1747,208.8969,379891.0
2021-01-05 10:30:00,216.96,217.42,216.6,217.2,380471.0,208.9065,209.3495,208.5599,209.1376,380471.0
2021-01-05 10:40:00,217.18,217.29,216.75,217.18,289042.0,209.1184,209.2243,208.7043,209.1184,289042.0
2021-01-05 10:50:00,217.18,217.48,216.75,216.78,284585.0,209.1184,209.4072,208.7043,208.7332,284585.0
2021-01-05 11:00:00,216.78,217.17,216.55,216.62,334545.0,208.7332,209.1087,208.5118,208.5792,334545.0
2021-01-05 11:10:00,216.6,216.63,215.98,216.13,402867.0,208.5599,208.5888,207.9629,208.1073,402867.0
2021-01-05 11:20:00,216.13,216.8,216.1,216.68,335974.0,208.1073,208.7525,208.0785,208.6369,335974.0
2021-01-05 11:30:00,216.68,217.24,216.62,217.14,342850.0,208.6369,209.1761,208.5792,209.0799,342850.0
2021-01-05 11:40:00,217.15,217.51,217.11,217.41,337838.0,209.0895,209.4361,209.051,209.3398,337838.0
2021-01-05 11:50:00,217.43,217.74,217.28,217.38,281685.0,209.3591,209.6576,209.2147,209.3109,281685.0
2021-01-05 12:00:00,217.36,217.49,217.04,217.22,224352.0,209.2917,209.4169,208.9836,209.1569,224352.0
2021-01-05 12:10:00,217.2,217.29,216.36,216.58,272541.0,209.1376,209.2243,208.3288,208.5406,272541.0
2021-01-05 12:20:00,216.57,216.68,216.32,216.37,236729.0,208.531,208.6369,208.2903,208.3384,236729.0
2021-01-05 12:30:00,216.38,216.63,216.37,216.56,211047.0,208.3481,208.5888,208.3384,208.5214,211047.0
2021-01-05 12:40:00,216.56,216.59,216.12,216.22,218076.0,208.5214,208.5503,208.0977,208.194,218076.0
2021-01-05 12:50:00,216.2,216.5,216.09,216.45,226945.0,208.1747,208.4636,208.0688,208.4155,226945.0
2021-01-05 13:00:00,216.45,216.49,216.22,216.32,159156.0,208.4155,208.454,208.194,208.2903,159156.0
2021-01-05 13:10:00,216.31,216.44,216.18,216.2,139395.0,208.2807,208.4058,208.1555,208.1747,139395.0
2021-01-05 13:20:00,216.2,216.34,216.1,216.15,197071.0,208.1747,208.3096,208.0785,208.1266,197071.0
2021-01-05 13:30:00,216.14,216.59,216.12,216.52,222597.0,208.117,208.5503,208.0977,208.4829,222597.0
2021-01-05 13:40:00,216.52,216.83,216.45,216.83,187814.0,208.4829,208.7814,208.4155,208.7814,187814.0
2021-01-05 13:50:00,216.82,216.92,216.76,216.81,176101.0,208.7717,208.868,208.714,208.7621,176101.0
2021-01-05 14:00:00,216.81,217.65,216.81,217.55,347072.0,208.7621,209.5709,208.7621,209.4746,347072.0
2021-01-05 14:10:00,217.56,217.71,217.43,217.55,221231.0,209.4843,209.6287,209.3591,209.4746,221231.0
2021-01-05 14:20:00,217.55,217.6,217.34,217.54,241940.0,209.4746,209.5228,209.2724,209.465,241940.0
2021-01-05 14:30:00,217.57,217.95,217.56,217.89,269603.0,209.4939,209.8598,209.4843,209.802,269603.0
2021-01-05 14:40:00,217.9,218.07,217.83,217.91,260537.0,209.8116,209.9753,209.7442,209.8213,260537.0
2021-01-05 14:50:00,217.91,217.97,217.55,217.64,269954.0,209.8213,209.879,209.4746,209.5613,269954.0
2021-01-05 15:00:00,217.65,217.96,217.6,217.91,234345.0,209.5709,209.8694,209.5228,209.8213,234345.0
2021-01-05 15:10:00,217.91,217.97,217.56,217.77,204515.0,209.8213,209.879,209.4843,209.6865,204515.0
2021-01-05 15:20:00,217.74,217.77,217.05,217.07,303087.0,209.6576,209.6865,208.9932,209.0125,303087.0
2021-01-05 15:30:00,217.09,217.43,216.98,217.14,324450.0,209.0317,209.3591,208.9258,209.0799,324450.0
2021-01-05 15:40:00,217.15,218.08,217.05,218.02,399070.0,209.0895,209.985,208.9932,209.9272,399070.0
2021-01-05 15:50:00,218.08,218.39,217.81,218.01,1045558.0,209.985,210.2835,209.725,209.9176,1045558.0
2021-01-06 09:30:00,212.22,213.5,212.0,213.1,3283179.0,204.3425,205.575,204.1307,205.1898,3283179.0
2021-01-06 09:40:00,213.11,214.03,212.43,213.93,1164128.0,205.1994,206.0853,204.5447,205.989,1164128.0
2021-01-06 09:50:00,213.9,214.35,213.17,213.25,790999.0,205.9601,206.3934,205.2572,205.3343,790999.0
2021-01-06 10:00:00,213.24,214.18,212.83,214.18,725923.0,205.3246,206.2297,204.9298,206.2297,725923.0
2021-01-06 10:10:00,214.17,214.87,214.04,214.64,941708.0,206.2201,206.8941,206.0949,206.6727,941708.0
2021-01-06 10:20:00,214.64,215.2,214.53,214.77,604978.0,206.6727,207.2119,206.5667,206.7978,604978.0
2021-01-06 10:30:00,214.77,215.56,214.74,215.16,546242.0,206.7978,207.5585,206.7689,207.1734,546242.0
2021-01-06 10:40:00,215.15,215.9,215.15,215.66,457978.0,207.1637,207.8859,207.1637,207.6548,457978.0
2021-01-06 10:50:00,215.65,216.15,215.09,215.13,639394.0,207.6452,208.1266,207.106,207.1445,639394.0
2021-01-06 11:00:00,215.13,215.67,214.86,215.67,498626.0,207.1445,207.6644,206.8845,207.6644,498626.0
2021-01-06 11:10:00,215.67,216.44,215.49,216.44,431349.0,207.6644,208.4058,207.4911,208.4058,431349.0
2021-01-06 11:20:00,216.43,216.49,215.58,215.74,399435.0,208.3962,208.454,207.5778,207.7318,399435.0
2021-01-06 11:30:00,215.76,215.89,215.05,215.23,394887.0,207.7511,207.8763,207.0674,207.2408,394887.0
2021-01-06 11:40:00,215.21,215.72,215.19,215.59,244409.0,207.2215,207.7126,207.2022,207.5874,244409.0
2021-01-06 11:50:00,215.59,215.81,215.28,215.51,264597.0,207.5874,207.7992,207.2889,207.5104,264597.0
2021-01-06 12:00:00,215.52,216.41,215.52,215.86,366695.0,207.52,208.377,207.52,207.8474,366695.0
2021-01-06 12:10:00,215.85,216.43,215.7,216.19,380013.0,207.8377,208.3962,207.6933,208.1651,380013.0
2021-01-06 12:20:00,216.17,216.3,215.74,216.07,282998.0,208.1459,208.271,207.7318,208.0496,282998.0
2021-01-06 12:30:00,216.05,216.17,215.71,215.81,258191.0,208.0303,208.1459,207.7029,207.7992,258191.0
2021-01-06 12:40:00,215.83,216.11,215.8,215.95,197959.0,207.8185,208.0881,207.7896,207.934,197959.0
2021-01-06 12:50:00,215.97,215.97,215.56,215.75,303247.0,207.9533,207.9533,207.5585,207.7415,303247.0
2021-01-06 13:00:00,215.77,216.0,215.53,215.6,258728.0,207.7607,207.9822,207.5296,207.597,258728.0
2021-01-06 13:10:00,215.6,216.3,215.53,215.57,296954.0,207.597,208.271,207.5296,207.5681,296954.0
2021-01-06 13:20:00,215.57,215.61,215.01,215.1,348282.0,207.5681,207.6066,207.0289,207.1156,348282.0
2021-01-06 13:30:00,215.09,215.42,215.02,215.39,362884.0,207.106,207.4237,207.0386,207.3948,362884.0
2021-01-06 13:40:00,215.39,215.94,215.38,215.76,263933.0,207.3948,207.9244,207.3852,207.7511,263933.0
2021-01-06 13:50:00,215.77,215.83,215.37,215.56,203787.0,207.7607,207.8185,207.3756,207.5585,203787.0
2021-01-06 14:00:00,215.56,215.71,215.37,215.48,219125.0,207.5585,207.7029,207.3756,207.4815,219125.0
2021-01-06 14:10:00,215.49,215.61,214.72,214.88,392216.0,207.4911,207.6066,206.7497,206.9037,392216.0
2021-01-06 14:20:00,214.87,215.01,213.94,213.99,592594.0,206.8941,207.0289,205.9986,206.0468,592594.0
2021-01-06 14:30:00,213.99,214.62,213.86,214.46,562106.0,206.0468,206.6534,205.9216,206.4993,562106.0
2021-01-06 14:40:00,214.44,215.09,214.02,214.09,452396.0,206.4801,207.106,206.0757,206.1431,452396.0
2021-01-06 14:50:00,214.1,214.45,213.87,214.24,435330.0,206.1527,206.4897,205.9312,206.2875,435330.0
2021-01-06 15:00:00,214.21,214.32,213.75,214.22,405917.0,206.2586,206.3645,205.8157,206.2682,405917.0
2021-01-06 15:10:00,214.25,214.5,213.82,214.08,493748.0,206.2971,206.5379,205.8831,206.1334,493748.0
2021-01-06 15:20:00,214.08,214.11,213.0,213.42,554426.0,206.1334,206.1623,205.0935,205.4979,554426.0
2021-01-06 15:30:00,213.43,213.65,212.82,213.01,690032.0,205.5076,205.7194,204.9202,205.1032,690032.0
2021-01-06 15:40:00,213.0,213.55,212.87,213.22,709264.0,205.0935,205.6231,204.9684,205.3054,709264.0
2021-01-06 15:50:00,213.22,213.22,211.97,212.22,2267771.0,205.3054,205.3054,204.1018,204.3425,2267771.0
2021-01-07 09:30:00,214.03,216.03,213.71,215.46,2069892.0,206.0853,208.0111,205.7772,207.4622,2069892.0
2021-01-07 09:40:00,215.47,216.57,215.3,216.34,956498.0,207.4718,208.531,207.3082,208.3096,956498.0
2021-01-07 09:50:00,216.35,217.19,215.89,216.95,735925.0,208.3192,209.128,207.8763,208.8969,735925.0
2021-01-07 10:00:00,216.93,217.59,216.8,217.56,570654.0,208.8777,209.5132,208.7525,209.4843,570654.0
2021-01-07 10:10:00,217.57,218.1,217.49,217.78,782863.0,209.4939,210.0042,209.4169,209.6961,782863.0
2021-01-07 10:20:00,217.8,217.89,217.01,217.03,478842.0,209.7154,209.802,208.9547,208.9739,478842.0
2021-01-07 10:30:00,217.02,217.22,216.79,216.86,423801.0,208.9643,209.1569,208.7428,208.8103,423801.0
2021-01-07 10:40:00,216.86,217.73,216.79,217.72,411315.0,208.8103,209.648,208.7428,209.6383,411315.0
2021-01-07 10:50:00,217.73,218.14,217.44,218.11,453951.0,209.648,210.0427,209.3687,210.0139,453951.0
2021-01-07 11:00:00,218.09,218.13,217.41,217.56,325253.0,209.9946,210.0331,209.3398,209.4843,325253.0
2021-01-07 11:10:00,217.55,217.83,217.54,217.61,318602.0,209.4746,209.7442,209.465,209.5324,318602.0
2021-01-07 11:20:00,217.61,218.36,217.6,218.24,433067.0,209.5324,210.2546,209.5228,210.139,433067.0
2021-01-07 11:30:00,218.27,218.78,218.26,218.62,433156.0,210.1679,210.659,210.1583,210.5049,433156.0
2021-01-07 11:40:00,218.62,218.65,218.21,218.43,347290.0,210.5049,210.5338,210.1101,210.322,347290.0
2021-01-07 11:50:00,218.43,218.58,218.16,218.29,317605.0,210.322,210.4664,210.062,210.1872,317605.0
2021-01-07 12:00:00,218.33,218.46,217.86,218.03,263480.0,210.2257,210.3509,209.7731,209.9368,263480.0
2021-01-07 12:10:00,218.03,218.15,217.76,218.0,257818.0,209.9368,210.0524,209.6768,209.9079,257818.0
2021-01-07 12:20:00,217.99,218.12,217.89,217.99,141999.0,209.8983,210.0235,209.802,209.8983,141999.0
2021-01-07 12:30:00,218.0,218.2,217.97,218.16,181062.0,209.9079,210.1005,209.879,210.062,181062.0
2021-01-07 12:40:00,218.16,218.33,218.03,218.17,195365.0,210.062,210.2257,209.9368,210.0716,195365.0
2021-01-07 12:50:00,218.17,218.4,218.06,218.16,177249.0,210.0716,210.2931,209.9657,210.062,177249.0
2021-01-07 13:00:00,218.17,218.29,217.7,217.7,190619.0,210.0716,210.1872,209.6191,209.6191,190619.0
2021-01-07 13:10:00,217.68,218.21,217.65,218.17,179453.0,209.5998,210.1101,209.5709,210.0716,179453.0
2021-01-07 13:20:00,218.16,218.25,218.04,218.21,151974.0,210.062,210.1487,209.9464,210.1101,151974.0
2021-01-07 13:30:00,218.22,218.58,218.2,218.54,242634.0,210.1198,210.4664,210.1005,210.4279,242634.0
2021-01-07 13:40:00,218.53,218.64,218.27,218.34,211073.0,210.4183,210.5242,210.1679,210.2353,211073.0
2021-01-07 13:50:00,218.34,218.64,218.34,218.58,191872.0,210.2353,210.5242,210.2353,210.4664,191872.0
2021-01-07 14:00:00,218.59,218.59,218.3,218.34,174531.0,210.476,210.476,210.1968,210.2353,174531.0
2021-01-07 14:10:00,218.34,218.4,218.12,218.14,177443.0,210.2353,210.2931,210.0235,210.0427,177443.0
2021-01-07 14:20:00,218.12,218.27,217.87,217.93,191906.0,210.0235,210.1679,209.7828,209.8405,191906.0
2021-01-07 14:30:00,217.95,218.21,217.84,218.2,190000.0,209.8598,210.1101,209.7539,210.1005,190000.0
2021-01-07 14:40:00,218.2,218.38,218.13,218.3,214634.0,210.1005,210.2738,210.0331,210.1968,214634.0
2021-01-07 14:50:00,218.3,218.73,218.22,218.7,242420.0,210.1968,210.6108,210.1198,210.5819,242420.0
2021-01-07 15:00:00,218.7,218.99,218.63,218.86,343066.0,210.5819,210.8612,210.5145,210.736,343066.0
2021-01-07 15:10:00,218.86,218.9,218.58,218.85,294133.0,210.736,210.7745,210.4664,210.7264,294133.0
2021-01-07 15:20:00,218.86,219.25,218.79,219.19,382465.0,210.736,211.1115,210.6686,211.0538,382465.0
2021-01-07 15:30:00,219.18,219.34,219.01,219.24,373945.0,211.0441,211.1982,210.8804,211.1019,373945.0
2021-01-07 15:40:00,219.23,219.25,218.94,218.96,464384.0,211.0923,211.1115,210.813,210.8323,464384.0
2021-01-07 15:50:00,218.95,219.0,218.15,218.29,1394224.0,210.8227,210.8708,210.0524,210.1872,1394224.0
2021-01-08 09:30:00,218.75,219.83,218.13,219.79,1297396.0,210.6301,211.67,210.0331,211.6315,1297396.0
2021-01-08 09:40:00,219.83,220.58,219.34,219.43,835124.0,211.67,212.3922,211.1982,211.2849,835124.0
2021-01-08 09:50:00,219.43,219.55,218.8,218.89,454029.0,211.2849,211.4004,210.6782,210.7649,454029.0
2021-01-08 10:00:00,218.9,219.96,218.88,219.5,343422.0,210.7745,211.7952,210.7553,211.3523,343422.0
2021-01-08 10:10:00,219.49,219.94,219.37,219.76,377680.0,211.3426,211.7759,211.2271,211.6026,377680.0
2021-01-08 10:20:00,219.77,219.77,217.93,218.17,484144.0,211.6122,211.6122,209.8405,210.0716,484144.0
2021-01-08 10:30:00,218.17,218.76,218.05,218.68,404840.0,210.0716,210.6397,209.9561,210.5627,404840.0
2021-01-08 10:40:00,218.7,219.29,218.69,219.15,336862.0,210.5819,211.15,210.5723,211.0152,336862.0
2021-01-08 10:50:00,219.14,219.22,218.71,218.83,259395.0,211.0056,211.0826,210.5916,210.7071,259395.0
2021-01-08 11:00:00,218.84,219.4,218.61,218.86,297696.0,210.7168,211.256,210.4953,210.736,297696.0
2021-01-08 11:10:00,218.87,218.88,217.75,217.89,336106.0,210.7456,210.7553,209.6672,209.802,336106.0
2021-01-08 11:20:00,217.89,218.11,217.72,218.02,283873.0,209.802,210.0139,209.6383,209.9272,283873.0
2021-01-08 11:30:00,218.03,218.23,217.82,217.91,296248.0,209.9368,210.1294,209.7346,209.8213,296248.0
2021-01-08 11:40:00,217.92,218.01,217.69,217.81,239055.0,209.8309,209.9176,209.6094,209.725,239055.0
2021-01-08 11:50:00,217.81,218.29,217.52,218.25,305642.0,209.725,210.1872,209.4458,210.1487,305642.0
2021-01-08 12:00:00,218.26,218.29,217.79,218.09,202276.0,210.1583,210.1872,209.7057,209.9946,202276.0
2021-01-08 12:10:00,218.08,218.69,218.08,218.67,278226.0,209.985,210.5723,209.985,210.5531,278226.0
2021-01-08 12:20:00,218.67,218.94,218.3,218.37,407908.0,210.5531,210.813,210.1968,210.2642,407908.0
2021-01-08 12:30:00,218.38,218.65,218.25,218.57,191763.0,210.2738,210.5338,210.1487,210.4568,191763.0
2021-01-08 12:40:00,218.58,218.75,217.97,218.01,263386.0,210.4664,210.6301,209.879,209.9176,263386.0
2021-01-08 12:50:00,218.04,218.23,217.92,218.14,151698.0,209.9464,210.1294,209.8309,210.0427,151698.0
2021-01-08 13:00:00,218.14,218.19,217.86,218.05,198501.0,210.0427,210.0909,209.7731,209.9561,198501.0
2021-01-08 13:10:00,218.05,218.32,217.84,217.87,220319.0,209.9561,210.2161,209.7539,209.7828,220319.0
2021-01-08 13:20:00,217.86,217.86,217.25,217.76,305687.0,209.7731,209.7731,209.1858,209.6768,305687.0
2021-01-08 13:30:00,217.75,217.89,217.23,217.61,220460.0,209.6672,209.802,209.1665,209.5324,220460.0
2021-01-08 13:40:00,217.6,217.78,217.02,217.74,280337.0,209.5228,209.6961,208.9643,209.6576,280337.0
2021-01-08 13:50:00,217.72,217.98,217.71,217.96,190303.0,209.6383,209.8887,209.6287,209.8694,190303.0
2021-01-08 14:00:00,217.94,218.29,217.89,218.09,246328.0,209.8502,210.1872,209.802,209.9946,246328.0
2021-01-08 14:10:00,218.09,218.29,217.98,218.22,223392.0,209.9946,210.1872,209.8887,210.1198,223392.0
2021-01-08 14:20:00,218.22,218.75,218.1,218.68,284202.0,210.1198,210.6301,210.0042,210.5627,284202.0
2021-01-08 14:30:00,218.67,218.81,218.52,218.72,160831.0,210.5531,210.6879,210.4086,210.6012,160831.0
2021-01-08 14:40:00,218.72,218.89,218.43,218.89,215806.0,210.6012,210.7649,210.322,210.7649,215806.0
2021-01-08 14:50:00,218.88,219.33,218.82,219.18,298148.0,210.7553,211.1886,210.6975,211.0441,298148.0
2021-01-08 15:00:00,219.17,219.48,219.11,219.27,264648.0,211.0345,211.333,210.9767,211.1308,264648.0
2021-01-08 15:10:00,219.28,219.63,219.1,219.58,271080.0,211.1404,211.4774,210.9671,211.4293,271080.0
2021-01-08 15:20:00,219.6,219.67,219.26,219.55,315732.0,211.4485,211.5159,211.1212,211.4004,315732.0
2021-01-08 15:30:00,219.53,219.79,219.3,219.77,342525.0,211.3811,211.6315,211.1597,211.6122,342525.0
2021-01-08 15:40:00,219.76,220.03,219.65,219.89,515161.0,211.6026,211.8626,211.4967,211.7278,515161.0
2021-01-08 15:50:00,219.89,220.2,219.16,219.56,1301022.0,211.7278,212.0263,211.0249,211.41,1301022.0
2021-01-11 09:30:00,218.55,218.65,216.73,217.93,1356734.0,210.4375,210.5338,208.6851,209.8405,1356734.0
2021-01-11 09:40:00,217.95,218.31,216.85,217.08,618419.0,209.8598,210.2064,208.8006,209.0221,618419.0
2021-01-11 09:50:00,217.1,217.95,217.01,217.43,507070.0,209.0413,209.8598,208.9547,209.3591,507070.0
2021-01-11 10:00:00,217.43,218.51,217.0,218.43,587556.0,209.3591,210.399,208.9451,210.322,587556.0
2021-01-11 10:10:00,218.42,218.7,218.31,218.35,405012.0,210.3123,210.5819,210.2064,210.2449,405012.0
2021-01-11 10:20:00,218.34,218.84,218.3,218.76,294440.0,210.2353,210.7168,210.1968,210.6397,294440.0
2021-01-11 10:30:00,218.76,218.91,218.66,218.82,300800.0,210.6397,210.7842,210.5434,210.6975,300800.0
2021-01-11 10:40:00,218.82,218.86,218.31,218.33,391489.0,210.6975,210.736,210.2064,210.2257,391489.0
2021-01-11 10:50:00,218.33,218.56,218.21,218.36,250387.0,210.2257,210.4471,210.1101,210.2546,250387.0
2021-01-11 11:00:00,218.38,218.39,217.93,218.0,246529.0,210.2738,210.2835,209.8405,209.9079,246529.0
2021-01-11 11:10:00,218.0,218.01,217.44,217.53,260395.0,209.9079,209.9176,209.3687,209.4554,260395.0
2021-01-11 11:20:00,217.55,218.14,217.49,218.08,257429.0,209.4746,210.0427,209.4169,209.985,257429.0
2021-01-11 11:30:00,218.08,218.49,218.05,218.45,231483.0,209.985,210.3797,209.9561,210.3412,231483.0
2021-01-11 11:40:00,218.44,218.57,218.16,218.32,194487.0,210.3316,210.4568,210.062,210.2161,194487.0
2021-01-11 11:50:00,218.31,218.34,217.9,218.11,175974.0,210.2064,210.2353,209.8116,210.0139,175974.0
2021-01-11 12:00:00,218.12,218.28,217.88,218.17,151692.0,210.0235,210.1775,209.7924,210.0716,151692.0
2021-01-11 12:10:00,218.16,218.24,217.99,218.13,148385.0,210.062,210.139,209.8983,210.0331,148385.0
2021-01-11 12:20:00,218.16,218.25,217.9,218.23,196301.0,210.062,210.1487,209.8116,210.1294,196301.0
2021-01-11 12:30:00,218.22,218.55,218.13,218.16,332256.0,210.1198,210.4375,210.0331,210.062,332256.0
2021-01-11 12:40:00,218.15,218.44,218.1,218.26,162127.0,210.0524,210.3316,210.0042,210.1583,162127.0
2021-01-11 12:50:00,218.26,218.45,218.17,218.26,117322.0,210.1583,210.3412,210.0716,210.1583,117322.0
2021-01-11 13:00:00,218.28,218.51,218.28,218.35,105608.0,210.1775,210.399,210.1775,210.2449,105608.0
2021-01-11 13:10:00,218.36,218.53,218.22,218.23,152329.0,210.2546,210.4183,210.1198,210.1294,152329.0
2021-01-11 13:20:00,218.21,218.23,217.8,217.9,184878.0,210.1101,210.1294,209.7154,209.8116,184878.0
2021-01-11 13:30:00,217.9,217.97,217.73,217.95,126625.0,209.8116,209.879,209.648,209.8598,126625.0
2021-01-11 13:40:00,217.94,217.94,217.51,217.55,207165.0,209.8502,209.8502,209.4361,209.4746,207165.0
2021-01-11 13:50:00,217.56,217.86,217.55,217.79,136701.0,209.4843,209.7731,209.4746,209.7057,136701.0
2021-01-11 14:00:00,217.79,217.8,217.49,217.58,217033.0,209.7057,209.7154,209.4169,209.5035,217033.0
2021-01-11 14:10:00,217.57,217.71,217.42,217.46,171919.0,209.4939,209.6287,209.3495,209.388,171919.0
2021-01-11 14:20:00,217.47,217.55,217.27,217.4,253352.0,209.3976,209.4746,209.205,209.3302,253352.0
2021-01-11 14:30:00,217.37,217.55,217.21,217.31,175573.0,209.3013,209.4746,209.1473,209.2435,175573.0
2021-01-11 14:40:00,217.3,217.88,217.25,217.69,166432.0,209.2339,209.7924,209.1858,209.6094,166432.0
2021-01-11 14:50:00,217.67,218.06,217.59,217.95,222664.0,209.5902,209.9657,209.5132,209.8598,222664.0
2021-01-11 15:00:00,217.97,218.04,217.62,217.71,194755.0,209.879,209.9464,209.542,209.6287,194755.0
2021-01-11 15:10:00,217.69,217.77,217.45,217.54,271952.0,209.6094,209.6865,209.3783,209.465,271952.0
2021-01-11 15:20:00,217.51,217.58,217.12,217.22,283096.0,209.4361,209.5035,209.0606,209.1569,283096.0
2021-01-11 15:30:00,217.22,217.63,217.19,217.38,238791.0,209.1569,209.5517,209.128,209.3109,238791.0
2021-01-11 15:40:00,217.38,218.0,217.32,217.96,352369.0,209.3109,209.9079,209.2532,209.8694,352369.0
2021-01-11 15:50:00,217.96,218.09,217.33,217.5,1099943.0,209.8694,209.9946,209.2628,209.4265,1099943.0
2021-01-12 09:30:00,216.56,217.1,215.9,215.98,1313024.0,208.5214,209.0413,207.8859,207.9629,1313024.0
2021-01-12 09:40:00,215.96,216.13,214.78,214.91,678486.0,207.9437,208.1073,206.8075,206.9326,678486.0
2021-01-12 09:50:00,214.92,215.06,214.36,215.03,712059.0,206.9423,207.0771,206.403,207.0482,712059.0
2021-01-12 10:00:00,215.06,215.27,214.68,214.87,523068.0,207.0771,207.2793,206.7112,206.8941,523068.0
2021-01-12 10:10:00,214.87,215.38,214.39,215.35,464379.0,206.8941,207.3852,206.4319,207.3563,464379.0
2021-01-12 10:20:00,215.34,215.66,215.15,215.41,423407.0,207.3467,207.6548,207.1637,207.4141,423407.0
2021-01-12 10:30:00,215.41,215.76,215.4,215.56,483807.0,207.4141,207.7511,207.4044,207.5585,483807.0
2021-01-12 10:40:00,215.55,215.75,215.11,215.45,434499.0,207.5489,207.7415,207.1252,207.4526,434499.0
2021-01-12 10:50:00,215.44,215.47,214.73,214.79,415149.0,207.443,207.4718,206.7593,206.8171,415149.0
2021-01-12 11:00:00,214.8,215.51,214.57,215.16,351285.0,206.8267,207.5104,206.6053,207.1734,351285.0
2021-01-12 11:10:00,215.2,215.56,215.02,215.11,480248.0,207.2119,207.5585,207.0386,207.1252,480248.0
2021-01-12 11:20:00,215.1,215.12,214.74,215.0,473854.0,207.1156,207.1348,206.7689,207.0193,473854.0
2021-01-12 11:30:00,215.03,215.25,214.77,215.14,338404.0,207.0482,207.26,206.7978,207.1541,338404.0
2021-01-12 11:40:00,215.14,215.29,214.97,215.06,427123.0,207.1541,207.2985,206.9904,207.0771,427123.0
2021-01-12 11:50:00,215.06,215.07,214.55,214.66,314214.0,207.0771,207.0867,206.586,206.6919,314214.0
2021-01-12 12:00:00,214.65,214.7,213.76,213.91,596307.0,206.6823,206.7304,205.8253,205.9698,596307.0
2021-01-12 12:10:00,213.92,213.92,213.32,213.65,557336.0,205.9794,205.9794,205.4017,205.7194,557336.0
2021-01-12 12:20:00,213.64,214.0,213.49,213.94,344939.0,205.7098,206.0564,205.5653,205.9986,344939.0
2021-01-12 12:30:00,213.93,214.25,213.75,214.22,248424.0,205.989,206.2971,205.8157,206.2682,248424.0
2021-01-12 12:40:00,214.22,214.25,213.97,214.09,230054.0,206.2682,206.2971,206.0275,206.1431,230054.0
2021-01-12 12:50:00,214.08,214.51,214.05,214.42,205817.0,206.1334,206.5475,206.1046,206.4608,205817.0
2021-01-12 13:00:00,214.42,214.58,214.33,214.48,160886.0,206.4608,206.6149,206.3742,206.5186,160886.0
2021-01-12 13:10:00,214.49,214.85,214.38,214.71,216125.0,206.5282,206.8749,206.4223,206.7401,216125.0
2021-01-12 13:20:00,214.71,215.38,214.65,215.06,270287.0,206.7401,207.3852,206.6823,207.0771,270287.0
2021-01-12 13:30:00,215.06,215.37,214.96,215.13,219133.0,207.0771,207.3756,206.9808,207.1445,219133.0
2021-01-12 13:40:00,215.11,215.14,214.84,214.92,172204.0,207.1252,207.1541,206.8652,206.9423,172204.0
2021-01-12 13:50:00,214.9,215.27,214.82,215.17,216883.0,206.923,207.2793,206.846,207.183,216883.0
2021-01-12 14:00:00,215.18,215.53,215.06,215.43,313139.0,207.1926,207.5296,207.0771,207.4333,313139.0
2021-01-12 14:10:00,215.45,215.64,215.29,215.51,324134.0,207.4526,207.6355,207.2985,207.5104,324134.0
2021-01-12 14:20:00,215.51,215.57,215.24,215.26,209361.0,207.5104,207.5681,207.2504,207.2696,209361.0
2021-01-12 14:30:00,215.27,215.67,215.13,215.18,326400.0,207.2793,207.6644,207.1445,207.1926,326400.0
2021-01-12 14:40:00,215.17,215.24,214.75,214.98,285980.0,207.183,207.2504,206.7786,207.0,285980.0
2021-01-12 14:50:00,214.98,215.14,214.8,215.05,263783.0,207.0,207.1541,206.8267,207.0674,263783.0
2021-01-12 15:00:00,215.06,215.34,214.96,215.13,255776.0,207.0771,207.3467,206.9808,207.1445,255776.0
2021-01-12 15:10:00,215.12,215.26,215.01,215.06,321016.0,207.1348,207.2696,207.0289,207.0771,321016.0
2021-01-12 15:20:00,215.05,215.17,214.91,215.0,289541.0,207.0674,207.183,206.9326,207.0193,289541.0
2021-01-12 15:30:00,214.98,215.05,214.76,214.94,336778.0,207.0,207.0674,206.7882,206.9615,336778.0
2021-01-12 15:40:00,214.94,215.34,214.91,215.33,355348.0,206.9615,207.3467,206.9326,207.337,355348.0
2021-01-12 15:50:00,215.34,215.4,214.83,214.93,963107.0,207.3467,207.4044,206.8556,206.9519,963107.0
2021-01-13 09:30:00,214.04,215.58,213.9,214.45,1403761.0,206.0949,207.5778,205.9601,206.4897,1403761.0
2021-01-13 09:40:00,214.46,215.2,214.24,215.02,441031.0,206.4993,207.2119,206.2875,207.0386,441031.0
2021-01-13 09:50:00,215.02,215.43,214.67,214.79,543008.0,207.0386,207.4333,206.7015,206.8171,543008.0
2021-01-13 10:00:00,214.74,214.93,214.12,214.24,479787.0,206.7689,206.9519,206.172,206.2875,479787.0
2021-01-13 10:10:00,214.28,215.07,214.28,215.0,327796.0,206.326,207.0867,206.326,207.0193,327796.0
2021-01-13 10:20:00,215.02,215.17,214.86,214.95,285996.0,207.0386,207.183,206.8845,206.9711,285996.0
2021-01-13 10:30:00,214.95,215.14,214.86,215.14,389889.0,206.9711,207.1541,206.8845,207.1541,389889.0
2021-01-13 10:40:00,215.13,215.81,214.94,215.76,545743.0,207.1445,207.7992,206.9615,207.7511,545743.0
2021-01-13 10:50:00,215.76,215.83,215.56,215.79,345292.0,207.7511,207.8185,207.5585,207.78,345292.0
2021-01-13 11:00:00,215.79,215.98,215.46,215.8,400433.0,207.78,207.9629,207.4622,207.7896,400433.0
2021-01-13 11:10:00,215.79,215.87,214.92,215.2,411393.0,207.78,207.857,206.9423,207.2119,411393.0
2021-01-13 11:20:00,215.19,215.77,215.13,215.59,237162.0,207.2022,207.7607,207.1445,207.5874,237162.0
2021-01-13 11:30:00,215.58,216.02,215.39,215.97,230345.0,207.5778,208.0014,207.3948,207.9533,230345.0
2021-01-13 11:40:00,215.97,216.13,215.9,216.09,199679.0,207.9533,208.1073,207.8859,208.0688,199679.0
2021-01-13 11:50:00,216.09,216.09,215.77,215.95,169768.0,208.0688,208.0688,207.7607,207.934,169768.0
2021-01-13 12:00:00,215.95,216.18,215.39,215.42,234750.0,207.934,208.1555,207.3948,207.4237,234750.0
2021-01-13 12:10:00,215.39,215.58,215.33,215.44,234356.0,207.3948,207.5778,207.337,207.443,234356.0
2021-01-13 12:20:00,215.42,215.55,215.16,215.51,286477.0,207.4237,207.5489,207.1734,207.5104,286477.0
2021-01-13 12:30:00,215.52,215.66,215.09,215.65,235445.0,207.52,207.6548,207.106,207.6452,235445.0
2021-01-13 12:40:00,215.65,215.81,215.61,215.7,153146.0,207.6452,207.7992,207.6066,207.6933,153146.0
2021-01-13 12:50:00,215.7,216.14,215.66,215.81,250488.0,207.6933,208.117,207.6548,207.7992,250488.0
2021-01-13 13:00:00,215.8,215.9,215.65,215.71,168721.0,207.7896,207.8859,207.6452,207.7029,168721.0
2021-01-13 13:10:00,215.73,216.04,215.68,215.98,186808.0,207.7222,208.0207,207.6741,207.9629,186808.0
2021-01-13 13:20:00,215.99,216.14,215.92,216.0,208117.0,207.9725,208.117,207.9051,207.9822,208117.0
2021-01-13 13:30:00,216.02,216.14,215.81,216.09,153628.0,208.0014,208.117,207.7992,208.0688,153628.0
2021-01-13 13:40:00,216.09,216.09,215.74,215.79,158857.0,208.0688,208.0688,207.7318,207.78,158857.0
2021-01-13 13:50:00,215.8,216.11,215.8,216.1,154728.0,207.7896,208.0881,207.7896,208.0785,154728.0
2021-01-13 14:00:00,216.1,216.49,215.73,216.22,304805.0,208.0785,208.454,207.7222,208.194,304805.0
2021-01-13 14:10:00,216.23,216.6,216.14,216.43,251036.0,208.2036,208.5599,208.117,208.3962,251036.0
2021-01-13 14:20:00,216.44,216.53,216.15,216.47,185776.0,208.4058,208.4925,208.1266,208.4347,185776.0
2021-01-13 14:30:00,216.48,216.59,216.42,216.52,156290.0,208.4444,208.5503,208.3866,208.4829,156290.0
2021-01-13 14:40:00,216.52,216.61,216.2,216.3,203054.0,208.4829,208.5695,208.1747,208.271,203054.0
2021-01-13 14:50:00,216.3,216.42,216.16,216.35,111764.0,208.271,208.3866,208.1362,208.3192,111764.0
2021-01-13 15:00:00,216.36,216.42,216.22,216.31,160141.0,208.3288,208.3866,208.194,208.2807,160141.0
2021-01-13 15:10:00,216.31,216.48,216.29,216.43,212598.0,208.2807,208.4444,208.2614,208.3962,212598.0
2021-01-13 15:20:00,216.45,216.47,216.2,216.29,209214.0,208.4155,208.4347,208.1747,208.2614,209214.0
2021-01-13 15:30:00,216.28,216.57,216.24,216.55,230695.0,208.2518,208.531,208.2133,208.5118,230695.0
2021-01-13 15:40:00,216.57,216.76,216.56,216.71,318020.0,208.531,208.714,208.5214,208.6658,318020.0
2021-01-13 15:50:00,216.72,216.74,216.3,216.41,984586.0,208.6754,208.6947,208.271,208.377,984586.0
2021-01-14 09:30:00,216.07,217.46,215.9,216.5,1252020.0,208.0496,209.388,207.8859,208.4636,1252020.0
2021-01-14 09:40:00,216.51,216.54,215.56,215.62,550199.0,208.4732,208.5021,207.5585,207.6163,550199.0
2021-01-14 09:50:00,215.63,216.06,215.51,215.92,466426.0,207.6259,208.0399,207.5104,207.9051,466426.0
2021-01-14 10:00:00,215.94,216.24,215.56,215.7,420007.0,207.9244,208.2133,207.5585,207.6933,420007.0
2021-01-14 10:10:00,215.71,216.3,215.62,216.22,432654.0,207.7029,208.271,207.6163,208.194,432654.0
2021-01-14 10:20:00,216.22,216.24,215.59,215.94,464136.0,208.194,208.2133,207.5874,207.9244,464136.0
2021-01-14 10:30:00,215.95,216.21,215.67,216.16,341433.0,207.934,208.1844,207.6644,208.1362,341433.0
2021-01-14 10:40:00,216.15,216.42,216.09,216.2,401319.0,208.1266,208.3866,208.0688,208.1747,401319.0
2021-01-14 10:50:00,216.18,216.35,215.88,215.9,281886.0,208.1555,208.3192,207.8666,207.8859,281886.0
2021-01-14 11:00:00,215.9,215.96,215.45,215.57,352540.0,207.8859,207.9437,207.4526,207.5681,352540.0
2021-01-14 11:10:00,215.56,215.74,215.11,215.11,358282.0,207.5585,207.7318,207.1252,207.1252,358282.0
2021-01-14 11:20:00,215.12,215.24,214.82,215.05,441744.0,207.1348,207.2504,206.846,207.0674,441744.0
2021-01-14 11:30:00,215.04,215.23,214.56,214.62,360328.0,207.0578,207.2408,206.5956,206.6534,360328.0
2021-01-14 11:40:00,214.62,214.85,214.61,214.66,341465.0,206.6534,206.8749,206.6438,206.6919,341465.0
2021-01-14 11:50:00,214.64,214.75,214.42,214.63,359148.0,206.6727,206.7786,206.4608,206.663,359148.0
2021-01-14 12:00:00,214.64,214.7,214.32,214.33,253544.0,206.6727,206.7304,206.3645,206.3742,253544.0
2021-01-14 12:10:00,214.35,214.53,214.21,214.33,293548.0,206.3934,206.5667,206.2586,206.3742,293548.0
2021-01-14 12:20:00,214.32,214.54,214.25,214.52,210324.0,206.3645,206.5764,206.2971,206.5571,210324.0
2021-01-14 12:30:00,214.51,214.53,214.09,214.15,264044.0,206.5475,206.5667,206.1431,206.2008,264044.0
2021-01-14 12:40:00,214.16,214.35,213.94,214.27,599679.0,206.2105,206.3934,205.9986,206.3164,599679.0
2021-01-14 12:50:00,214.26,214.81,214.24,214.79,345060.0,206.3068,206.8363,206.2875,206.8171,345060.0
2021-01-14 13:00:00,214.78,214.8,214.51,214.59,324690.0,206.8075,206.8267,206.5475,206.6245,324690.0
2021-01-14 13:10:00,214.58,214.66,214.34,214.38,207678.0,206.6149,206.6919,206.3838,206.4223,207678.0
2021-01-14 13:20:00,214.37,214.63,214.17,214.41,199977.0,206.4127,206.663,206.2201,206.4512,199977.0
2021-01-14 13:30:00,214.38,214.39,213.98,214.18,356440.0,206.4223,206.4319,206.0372,206.2297,356440.0
2021-01-14 13:40:00,214.18,214.32,213.98,214.06,245935.0,206.2297,206.3645,206.0372,206.1142,245935.0
2021-01-14 13:50:00,214.08,214.12,213.91,213.99,278681.0,206.1334,206.172,205.9698,206.0468,278681.0
2021-01-14 14:00:00,213.97,214.13,213.88,214.13,273439.0,206.0275,206.1816,205.9409,206.1816,273439.0
2021-01-14 14:10:00,214.15,214.21,213.94,214.11,245341.0,206.2008,206.2586,205.9986,206.1623,245341.0
2021-01-14 14:20:00,214.13,214.15,213.84,213.9,267080.0,206.1816,206.2008,205.9024,205.9601,267080.0
2021-01-14 14:30:00,213.91,213.94,213.76,213.86,295785.0,205.9698,205.9986,205.8253,205.9216,295785.0
2021-01-14 14:40:00,213.87,214.03,213.84,214.01,289585.0,205.9312,206.0853,205.9024,206.066,289585.0
2021-01-14 14:50:00,214.02,214.18,213.94,214.0,346366.0,206.0757,206.2297,205.9986,206.0564,346366.0
2021-01-14 15:00:00,213.99,214.04,213.89,214.0,351613.0,206.0468,206.0949,205.9505,206.0564,351613.0
2021-01-14 15:10:00,214.0,214.03,213.51,213.55,449903.0,206.0564,206.0853,205.5846,205.6231,449903.0
2021-01-14 15:20:00,213.55,214.0,213.51,213.97,437850.0,205.6231,206.0564,205.5846,206.0275,437850.0
2021-01-14 15:30:00,213.97,214.1,213.79,213.85,512358.0,206.0275,206.1527,205.8542,205.912,512358.0
2021-01-14 15:40:00,213.84,214.24,213.62,213.63,567448.0,205.9024,206.2875,205.6905,205.7001,567448.0
2021-01-14 15:50:00,213.64,213.65,212.74,213.04,2497598.0,205.7098,205.7194,204.8432,205.132,2497598.0
2021-01-15 09:30:00,213.52,214.51,212.95,213.88,3776645.0,205.5942,206.5475,205.0454,205.9409,3776645.0
2021-01-15 09:40:00,213.9,214.37,213.5,213.7,536574.0,205.9601,206.4127,205.575,205.7675,536574.0
2021-01-15 09:50:00,213.7,213.89,213.33,213.64,592305.0,205.7675,205.9505,205.4113,205.7098,592305.0
2021-01-15 10:00:00,213.66,214.03,212.45,212.45,716761.0,205.729,206.0853,204.5639,204.5639,716761.0
2021-01-15 10:10:00,212.47,213.26,212.38,212.47,567969.0,204.5832,205.3439,204.4965,204.5832,567969.0
2021-01-15 10:20:00,212.53,212.62,212.03,212.38,629476.0,204.641,204.7276,204.1595,204.4965,629476.0
2021-01-15 10:30:00,212.38,213.73,212.16,213.72,592703.0,204.4965,205.7964,204.2847,205.7868,592703.0
2021-01-15 10:40:00,213.73,214.01,213.34,213.35,545037.0,205.7964,206.066,205.4209,205.4305,545037.0
2021-01-15 10:50:00,213.36,213.61,212.98,213.2,295621.0,205.4402,205.6809,205.0743,205.2861,295621.0
2021-01-15 11:00:00,213.22,213.23,212.24,212.71,430541.0,205.3054,205.315,204.3617,204.8143,430541.0
2021-01-15 11:10:00,212.73,213.59,212.63,213.55,316932.0,204.8336,205.6616,204.7373,205.6231,316932.0
2021-01-15 11:20:00,213.56,214.03,213.5,213.85,428165.0,205.6327,206.0853,205.575,205.912,428165.0
2021-01-15 11:30:00,213.85,214.08,213.83,214.06,369943.0,205.912,206.1334,205.8927,206.1142,369943.0
2021-01-15 11:40:00,214.06,214.22,213.68,213.77,326922.0,206.1142,206.2682,205.7483,205.8349,326922.0
2021-01-15 11:50:00,213.76,214.03,213.52,213.77,354866.0,205.8253,206.0853,205.5942,205.8349,354866.0
2021-01-15 12:00:00,213.76,213.98,213.56,213.59,280106.0,205.8253,206.0372,205.6327,205.6616,280106.0
2021-01-15 12:10:00,213.6,213.79,213.28,213.5,273563.0,205.6713,205.8542,205.3631,205.575,273563.0
2021-01-15 12:20:00,213.51,213.57,213.09,213.1,285188.0,205.5846,205.6424,205.1802,205.1898,285188.0
2021-01-15 12:30:00,213.09,213.39,212.94,213.13,316110.0,205.1802,205.4691,205.0358,205.2187,316110.0
2021-01-15 12:40:00,213.14,213.38,213.08,213.15,239922.0,205.2283,205.4594,205.1706,205.238,239922.0
2021-01-15 12:50:00,213.15,213.32,212.97,213.15,216569.0,205.238,205.4017,205.0646,205.238,216569.0
2021-01-15 13:00:00,213.14,213.55,212.95,213.49,195010.0,205.2283,205.6231,205.0454,205.5653,195010.0
2021-01-15 13:10:00,213.5,214.0,213.38,213.8,320518.0,205.575,206.0564,205.4594,205.8638,320518.0
2021-01-15 13:20:00,213.8,214.02,213.65,213.72,213555.0,205.8638,206.0757,205.7194,205.7868,213555.0
2021-01-15 13:30:00,213.73,213.93,213.6,213.88,198279.0,205.7964,205.989,205.6713,205.9409,198279.0
2021-01-15 13:40:00,213.88,213.9,213.52,213.53,132877.0,205.9409,205.9601,205.5942,205.6039,132877.0
2021-01-15 13:50:00,213.54,213.89,213.45,213.71,174655.0,205.6135,205.9505,205.5268,205.7772,174655.0
2021-01-15 14:00:00,213.72,213.94,213.67,213.68,278184.0,205.7868,205.9986,205.7387,205.7483,278184.0
2021-01-15 14:10:00,213.69,213.81,213.6,213.76,196398.0,205.7579,205.8735,205.6713,205.8253,196398.0
2021-01-15 14:20:00,213.75,213.77,213.59,213.76,186186.0,205.8157,205.8349,205.6616,205.8253,186186.0
2021-01-15 14:30:00,213.77,213.99,213.74,213.91,226418.0,205.8349,206.0468,205.8061,205.9698,226418.0
2021-01-15 14:40:00,213.91,214.21,213.78,214.06,268949.0,205.9698,206.2586,205.8446,206.1142,268949.0
2021-01-15 14:50:00,214.06,214.11,213.5,213.52,206685.0,206.1142,206.1623,205.575,205.5942,206685.0
2021-01-15 15:00:00,213.51,213.62,213.11,213.17,260933.0,205.5846,205.6905,205.1994,205.2572,260933.0
2021-01-15 15:10:00,213.15,213.9,213.15,213.75,385503.0,205.238,205.9601,205.238,205.8157,385503.0
2021-01-15 15:20:00,213.75,213.75,213.34,213.53,267124.0,205.8157,205.8157,205.4209,205.6039,267124.0
2021-01-15 15:30:00,213.53,213.82,213.28,213.61,348582.0,205.6039,205.8831,205.3631,205.6809,348582.0
2021-01-15 15:40:00,213.6,214.0,213.06,213.22,453497.0,205.6713,206.0564,205.1513,205.3054,453497.0
2021-01-15 15:50:00,213.27,213.34,212.57,212.58,1468870.0,205.3535,205.4209,204.6795,204.6891,1468870.0
2021-01-19 09:30:00,213.75,214.92,213.35,213.53,1526135.0,205.8157,206.9423,205.4305,205.6039,1526135.0
2021-01-19 09:40:00,213.57,213.92,213.35,213.54,587507.0,205.6424,205.9794,205.4305,205.6135,587507.0
2021-01-19 09:50:00,213.55,214.18,213.05,214.17,587932.0,205.6231,206.2297,205.1417,206.2201,587932.0
2021-01-19 10:00:00,214.17,214.6,213.94,214.08,563785.0,206.2201,206.6341,205.9986,206.1334,563785.0
2021-01-19 10:10:00,214.08,214.61,214.06,214.22,320108.0,206.1334,206.6438,206.1142,206.2682,320108.0
2021-01-19 10:20:00,214.21,214.22,213.53,213.62,327900.0,206.2586,206.2682,205.6039,205.6905,327900.0
2021-01-19 10:30:00,213.62,213.91,213.12,213.24,385219.0,205.6905,205.9698,205.2091,205.3246,385219.0
2021-01-19 10:40:00,213.24,214.0,213.12,213.87,356597.0,205.3246,206.0564,205.2091,205.9312,356597.0
2021-01-19 10:50:00,213.87,213.91,213.57,213.87,234109.0,205.9312,205.9698,205.6424,205.9312,234109.0
2021-01-19 11:00:00,213.88,213.9,213.36,213.55,275776.0,205.9409,205.9601,205.4402,205.6231,275776.0
2021-01-19 11:10:00,213.53,213.55,212.63,212.78,577944.0,205.6039,205.6231,204.7373,204.8817,577944.0
2021-01-19 11:20:00,212.78,213.16,212.75,213.11,267414.0,204.8817,205.2476,204.8528,205.1994,267414.0
2021-01-19 11:30:00,213.14,213.31,212.9,213.27,287897.0,205.2283,205.392,204.9972,205.3535,287897.0
2021-01-19 11:40:00,213.27,213.68,213.2,213.61,277571.0,205.3535,205.7483,205.2861,205.6809,277571.0
2021-01-19 11:50:00,213.61,213.9,213.57,213.61,208224.0,205.6809,205.9601,205.6424,205.6809,208224.0
2021-01-19 12:00:00,213.62,214.05,213.59,213.95,266954.0,205.6905,206.1046,205.6616,206.0083,266954.0
2021-01-19 12:10:00,213.94,214.68,213.94,214.64,447264.0,205.9986,206.7112,205.9986,206.6727,447264.0
2021-01-19 12:20:00,214.64,214.9,214.56,214.6,401350.0,206.6727,206.923,206.5956,206.6341,401350.0
2021-01-19 12:30:00,214.62,215.01,214.6,215.0,363816.0,206.6534,207.0289,206.6341,207.0193,363816.0
2021-01-19 12:40:00,215.0,215.0,214.71,214.87,230343.0,207.0193,207.0193,206.7401,206.8941,230343.0
2021-01-19 12:50:00,214.88,215.09,214.72,215.0,183637.0,206.9037,207.106,206.7497,207.0193,183637.0
2021-01-19 13:00:00,214.99,215.43,214.99,215.4,338362.0,207.0097,207.4333,207.0097,207.4044,338362.0
2021-01-19 13:10:00,215.41,215.45,215.12,215.22,263394.0,207.4141,207.4526,207.1348,207.2311,263394.0
2021-01-19 13:20:00,215.21,215.5,215.17,215.33,203037.0,207.2215,207.5007,207.183,207.337,203037.0
2021-01-19 13:30:00,215.3,215.64,215.26,215.54,241911.0,207.3082,207.6355,207.2696,207.5392,241911.0
2021-01-19 13:40:00,215.55,216.07,215.5,216.02,467386.0,207.5489,208.0496,207.5007,208.0014,467386.0
2021-01-19 13:50:00,216.02,216.09,215.92,215.98,324899.0,208.0014,208.0688,207.9051,207.9629,324899.0
2021-01-19 14:00:00,215.98,216.16,215.76,216.14,315659.0,207.9629,208.1362,207.7511,208.117,315659.0
2021-01-19 14:10:00,216.14,216.19,215.88,216.02,261867.0,208.117,208.1651,207.8666,208.0014,261867.0
2021-01-19 14:20:00,216.01,216.27,215.93,216.14,298983.0,207.9918,208.2422,207.9148,208.117,298983.0
2021-01-19 14:30:00,216.14,216.51,216.09,216.09,543602.0,208.117,208.4732,208.0688,208.0688,543602.0
2021-01-19 14:40:00,216.09,216.18,215.85,216.16,234634.0,208.0688,208.1555,207.8377,208.1362,234634.0
2021-01-19 14:50:00,216.15,216.34,216.12,216.23,217700.0,208.1266,208.3096,208.0977,208.2036,217700.0
2021-01-19 15:00:00,216.23,216.84,216.14,216.68,466837.0,208.2036,208.791,208.117,208.6369,466837.0
2021-01-19 15:10:00,216.7,216.98,216.43,216.9,698855.0,208.6562,208.9258,208.3962,208.8488,698855.0
2021-01-19 15:20:00,216.9,216.94,216.73,216.76,491906.0,208.8488,208.8873,208.6851,208.714,491906.0
2021-01-19 15:30:00,216.76,216.81,216.33,216.37,342939.0,208.714,208.7621,208.2999,208.3384,342939.0
2021-01-19 15:40:00,216.36,216.48,216.12,216.24,385930.0,208.3288,208.4444,208.0977,208.2133,385930.0
2021-01-19 15:50:00,216.25,216.9,216.24,216.43,1191903.0,208.2229,208.8488,208.2133,208.3962,1191903.0
2021-01-20 09:30:00,217.88,220.37,217.29,220.21,2250910.0,209.7924,212.19,209.2243,212.0359,2250910.0
2021-01-20 09:40:00,220.32,221.13,220.01,220.72,1233622.0,212.1418,212.9217,211.8433,212.527,1233622.0
2021-01-20 09:50:00,220.78,221.25,219.97,221.18,964640.0,212.5847,213.0373,211.8048,212.9699,964640.0
2021-01-20 10:00:00,221.15,222.66,220.99,222.55,1235627.0,212.941,214.395,212.7869,214.289,1235627.0
2021-01-20 10:10:00,222.56,223.19,222.41,222.93,1393529.0,214.2987,214.9053,214.1542,214.6549,1393529.0
2021-01-20 10:20:00,222.93,223.05,222.44,222.58,813519.0,214.6549,214.7705,214.1831,214.3179,813519.0
2021-01-20 10:30:00,222.56,223.75,222.56,223.66,960654.0,214.2987,215.4445,214.2987,215.3578,960654.0
2021-01-20 10:40:00,223.66,224.31,223.52,223.89,1262660.0,215.3578,215.9837,215.223,215.5793,1262660.0
2021-01-20 10:50:00,223.89,224.29,223.74,223.81,822149.0,215.5793,215.9645,215.4349,215.5023,822149.0
2021-01-20 11:00:00,223.8,224.25,223.45,224.01,805349.0,215.4926,215.9259,215.1556,215.6948,805349.0
2021-01-20 11:10:00,224.01,224.81,223.94,224.61,819589.0,215.6948,216.4651,215.6274,216.2726,819589.0
2021-01-20 11:20:00,224.59,225.2,224.49,224.54,907070.0,216.2533,216.8407,216.157,216.2052,907070.0
2021-01-20 11:30:00,224.53,224.57,223.87,224.07,652316.0,216.1955,216.2341,215.56,215.7526,652316.0
2021-01-20 11:40:00,224.06,224.51,223.72,223.72,355143.0,215.743,216.1763,215.4156,215.4156,355143.0
2021-01-20 11:50:00,223.73,223.98,223.73,223.91,443405.0,215.4252,215.666,215.4252,215.5986,443405.0
2021-01-20 12:00:00,223.94,224.2,223.84,223.89,363733.0,215.6274,215.8778,215.5312,215.5793,363733.0
2021-01-20 12:10:00,223.89,224.26,223.73,224.15,313922.0,215.5793,215.9356,215.4252,215.8296,313922.0
2021-01-20 12:20:00,224.15,224.39,223.93,224.32,337578.0,215.8296,216.0607,215.6178,215.9933,337578.0
2021-01-20 12:30:00,224.3,224.85,224.17,224.69,333052.0,215.9741,216.5037,215.8489,216.3496,333052.0
2021-01-20 12:40:00,224.69,224.82,224.47,224.58,322300.0,216.3496,216.4748,216.1378,216.2437,322300.0
2021-01-20 12:50:00,224.57,224.92,224.49,224.82,340651.0,216.2341,216.5711,216.157,216.4748,340651.0
2021-01-20 13:00:00,224.83,225.07,224.78,225.05,426515.0,216.4844,216.7155,216.4363,216.6962,426515.0
2021-01-20 13:10:00,225.06,225.09,224.67,225.02,327010.0,216.7059,216.7348,216.3303,216.6674,327010.0
2021-01-20 13:20:00,225.01,225.13,224.71,224.93,385597.0,216.6577,216.7733,216.3689,216.5807,385597.0
2021-01-20 13:30:00,224.94,225.16,224.9,224.94,282984.0,216.5903,216.8022,216.5518,216.5903,282984.0
2021-01-20 13:40:00,224.94,224.97,224.22,224.3,367715.0,216.5903,216.6192,215.897,215.9741,367715.0
2021-01-20 13:50:00,224.31,224.68,224.29,224.61,221754.0,215.9837,216.34,215.9645,216.2726,221754.0
2021-01-20 14:00:00,224.61,224.65,224.35,224.62,233237.0,216.2726,216.3111,216.0222,216.2822,233237.0
2021-01-20 14:10:00,224.61,224.67,224.21,224.41,175417.0,216.2726,216.3303,215.8874,216.08,175417.0
2021-01-20 14:20:00,224.4,224.45,224.14,224.28,284473.0,216.0704,216.1185,215.82,215.9548,284473.0
2021-01-20 14:30:00,224.27,224.59,224.25,224.51,293973.0,215.9452,216.2533,215.9259,216.1763,293973.0
2021-01-20 14:40:00,224.5,224.84,224.47,224.77,281150.0,216.1667,216.494,216.1378,216.4266,281150.0
2021-01-20 14:50:00,224.77,224.85,224.6,224.74,266748.0,216.4266,216.5037,216.2629,216.3977,266748.0
2021-01-20 15:00:00,224.74,225.0,224.7,224.95,382408.0,216.3977,216.6481,216.3592,216.6,382408.0
2021-01-20 15:10:00,224.95,225.19,224.69,225.09,642532.0,216.6,216.831,216.3496,216.7348,642532.0
2021-01-20 15:20:00,225.09,225.55,225.06,225.47,659540.0,216.7348,217.1777,216.7059,217.1007,659540.0
2021-01-20 15:30:00,225.47,225.79,225.31,225.37,735473.0,217.1007,217.4088,216.9466,217.0044,735473.0
2021-01-20 15:40:00,225.36,225.71,224.96,225.0,831218.0,216.9947,217.3317,216.6096,216.6481,831218.0
2021-01-20 15:50:00,225.0,225.35,224.18,224.18,2215497.0,216.6481,216.9851,215.8585,215.8585,2215497.0
2021-01-21 09:30:00,224.76,226.0,222.83,222.89,2297008.0,216.417,217.611,214.5586,214.6164,2297008.0
2021-01-21 09:40:00,222.9,223.68,222.72,223.53,771127.0,214.626,215.3771,214.4527,215.2327,771127.0
2021-01-21 09:50:00,223.52,223.55,222.42,223.21,746282.0,215.223,215.2519,214.1639,214.9245,746282.0
2021-01-21 10:00:00,223.21,223.48,222.72,223.11,670805.0,214.9245,215.1845,214.4527,214.8283,670805.0
2021-01-21 10:10:00,223.1,225.05,223.1,224.73,1054499.0,214.8186,216.6962,214.8186,216.3881,1054499.0
2021-01-21 10:20:00,224.75,224.75,223.94,224.0,529466.0,216.4074,216.4074,215.6274,215.6852,529466.0
2021-01-21 10:30:00,224.01,224.64,223.95,224.49,516060.0,215.6948,216.3015,215.6371,216.157,516060.0
2021-01-21 10:40:00,224.48,224.78,224.25,224.29,427724.0,216.1474,216.4363,215.9259,215.9645,427724.0
2021-01-21 10:50:00,224.3,224.67,224.17,224.53,371541.0,215.9741,216.3303,215.8489,216.1955,371541.0
2021-01-21 11:00:00,224.53,224.82,224.4,224.56,361833.0,216.1955,216.4748,216.0704,216.2244,361833.0
2021-01-21 11:10:00,224.55,224.6,224.32,224.4,337719.0,216.2148,216.2629,215.9933,216.0704,337719.0
2021-01-21 11:20:00,224.4,225.02,224.39,224.9,486116.0,216.0704,216.6674,216.0607,216.5518,486116.0
2021-01-21 11:30:00,224.9,225.0,224.51,224.77,342882.0,216.5518,216.6481,216.1763,216.4266,342882.0
2021-01-21 11:40:00,224.77,225.21,224.63,225.13,388422.0,216.4266,216.8503,216.2918,216.7733,388422.0
2021-01-21 11:50:00,225.12,225.54,225.01,225.15,338871.0,216.7636,217.1681,216.6577,216.7925,338871.0
2021-01-21 12:00:00,225.13,225.53,224.92,225.04,282484.0,216.7733,217.1584,216.5711,216.6866,282484.0
2021-01-21 12:10:00,225.05,225.25,224.78,224.86,342191.0,216.6962,216.8888,216.4363,216.5133,342191.0
2021-01-21 12:20:00,224.85,225.23,224.76,224.95,256619.0,216.5037,216.8696,216.417,216.6,256619.0
2021-01-21 12:30:00,224.94,225.5,224.92,225.44,315007.0,216.5903,217.1295,216.5711,217.0718,315007.0
2021-01-21 12:40:00,225.44,225.87,225.44,225.85,380546.0,217.0718,217.4858,217.0718,217.4665,380546.0
2021-01-21 12:50:00,225.85,226.25,225.66,226.21,386378.0,217.4665,217.8517,217.2836,217.8132,386378.0
2021-01-21 13:00:00,226.2,226.3,225.84,226.26,284639.0,217.8036,217.8998,217.4569,217.8613,284639.0
2021-01-21 13:10:00,226.27,226.3,225.93,226.24,284351.0,217.871,217.8998,217.5436,217.8421,284351.0
2021-01-21 13:20:00,226.24,226.24,225.86,226.0,221949.0,217.8421,217.8421,217.4762,217.611,221949.0
2021-01-21 13:30:00,226.01,226.06,225.77,225.81,220748.0,217.6206,217.6687,217.3895,217.428,220748.0
2021-01-21 13:40:00,225.81,226.16,225.35,225.37,378442.0,217.428,217.765,216.9851,217.0044,378442.0
2021-01-21 13:50:00,225.37,225.56,225.18,225.41,361742.0,217.0044,217.1873,216.8214,217.0429,361742.0
2021-01-21 14:00:00,225.4,225.73,225.31,225.71,273883.0,217.0332,217.351,216.9466,217.3317,273883.0
2021-01-21 14:10:00,225.71,225.91,225.56,225.65,264254.0,217.3317,217.5243,217.1873,217.274,264254.0
2021-01-21 14:20:00,225.65,225.79,225.63,225.74,141681.0,217.274,217.4088,217.2547,217.3606,141681.0
2021-01-21 14:30:00,225.74,225.94,225.69,225.89,225253.0,217.3606,217.5532,217.3125,217.5051,225253.0
2021-01-21 14:40:00,225.88,225.96,225.73,225.93,224747.0,217.4954,217.5725,217.351,217.5436,224747.0
2021-01-21 14:50:00,225.95,226.04,225.76,225.9,239047.0,217.5628,217.6495,217.3799,217.5147,239047.0
2021-01-21 15:00:00,225.9,225.95,225.75,225.95,163018.0,217.5147,217.5628,217.3703,217.5628,163018.0
2021-01-21 15:10:00,225.95,225.98,225.78,225.84,255873.0,217.5628,217.5917,217.3991,217.4569,255873.0
2021-01-21 15:20:00,225.84,226.08,225.84,226.02,300422.0,217.4569,217.688,217.4569,217.6302,300422.0
2021-01-21 15:30:00,226.01,226.2,225.92,225.98,310364.0,217.6206,217.8036,217.5339,217.5917,310364.0
2021-01-21 15:40:00,225.98,226.13,225.8,225.81,393857.0,217.5917,217.7362,217.4184,217.428,393857.0
2021-01-21 15:50:00,225.82,225.94,224.63,224.9,1591957.0,217.4377,217.5532,216.2918,216.5518,1591957.0
2021-01-22 09:30:00,227.08,228.63,226.67,227.48,1971090.0,218.6509,220.1434,218.2561,219.036,1971090.0
2021-01-22 09:40:00,227.54,229.32,227.38,229.32,1096866.0,219.0938,220.8077,218.9398,220.8077,1096866.0
2021-01-22 09:50:00,229.29,229.31,228.46,229.28,866355.0,220.7789,220.7981,219.9797,220.7692,866355.0
2021-01-22 10:00:00,229.28,230.07,229.05,229.81,1286334.0,220.7692,221.5299,220.5478,221.2796,1286334.0
2021-01-22 10:10:00,229.79,230.03,229.51,229.64,764513.0,221.2603,221.4914,220.9907,221.1159,764513.0
2021-01-22 10:20:00,229.63,229.95,228.91,229.15,971389.0,221.1062,221.4144,220.413,220.6441,971389.0
2021-01-22 10:30:00,229.16,229.87,229.07,229.29,670929.0,220.6537,221.3373,220.567,220.7789,670929.0
2021-01-22 10:40:00,229.28,229.43,228.79,228.89,476578.0,220.7692,220.9137,220.2974,220.3937,476578.0
2021-01-22 10:50:00,228.9,229.95,228.73,229.75,568071.0,220.4033,221.4144,220.2396,221.2218,568071.0
2021-01-22 11:00:00,229.77,229.77,229.44,229.68,502570.0,221.241,221.241,220.9233,221.1544,502570.0
2021-01-22 11:10:00,229.68,229.79,229.0,229.16,449323.0,221.1544,221.2603,220.4996,220.6537,449323.0
2021-01-22 11:20:00,229.17,229.25,228.5,228.51,531112.0,220.6633,220.7403,220.0182,220.0278,531112.0
2021-01-22 11:30:00,228.52,228.54,227.67,227.99,710711.0,220.0374,220.0567,219.219,219.5271,710711.0
2021-01-22 11:40:00,227.98,228.2,227.82,228.0,423471.0,219.5175,219.7293,219.3634,219.5367,423471.0
2021-01-22 11:50:00,228.0,228.46,227.98,228.06,452279.0,219.5367,219.9797,219.5175,219.5945,452279.0
2021-01-22 12:00:00,228.06,228.27,227.58,227.97,380352.0,219.5945,219.7967,219.1323,219.5079,380352.0
2021-01-22 12:10:00,227.98,228.46,227.91,228.39,296432.0,219.5175,219.9797,219.4501,219.9123,296432.0
2021-01-22 12:20:00,228.39,228.53,228.09,228.28,318344.0,219.9123,220.0471,219.6234,219.8063,318344.0
2021-01-22 12:30:00,228.29,228.31,227.71,227.88,369731.0,219.816,219.8352,219.2575,219.4212,369731.0
2021-01-22 12:40:00,227.86,228.08,227.81,227.89,208931.0,219.4019,219.6138,219.3538,219.4308,208931.0
2021-01-22 12:50:00,227.89,227.91,227.45,227.46,399206.0,219.4308,219.4501,219.0072,219.0168,399206.0
2021-01-22 13:00:00,227.48,227.73,227.29,227.35,301264.0,219.036,219.2768,218.8531,218.9109,301264.0
2021-01-22 13:10:00,227.34,227.52,227.17,227.29,254533.0,218.9012,219.0746,218.7375,218.8531,254533.0
2021-01-22 13:20:00,227.28,227.6,227.24,227.46,214666.0,218.8435,219.1516,218.8049,219.0168,214666.0
2021-01-22 13:30:00,227.47,227.64,227.29,227.51,255018.0,219.0264,219.1901,218.8531,219.0649,255018.0
2021-01-22 13:40:00,227.51,227.6,227.24,227.51,233359.0,219.0649,219.1516,218.8049,219.0649,233359.0
2021-01-22 13:50:00,227.52,227.53,227.17,227.21,175852.0,219.0746,219.0842,218.7375,218.7761,175852.0
2021-01-22 14:00:00,227.21,227.46,227.11,227.36,231820.0,218.7761,219.0168,218.6798,218.9205,231820.0
2021-01-22 14:10:00,227.35,227.37,227.1,227.15,210263.0,218.9109,218.9301,218.6701,218.7183,210263.0
2021-01-22 14:20:00,227.16,227.64,227.16,227.5,215188.0,218.7279,219.1901,218.7279,219.0553,215188.0
2021-01-22 14:30:00,227.51,227.55,227.11,227.18,380150.0,219.0649,219.1034,218.6798,218.7472,380150.0
2021-01-22 14:40:00,227.18,227.33,227.02,227.12,299794.0,218.7472,218.8916,218.5931,218.6894,299794.0
2021-01-22 14:50:00,227.11,227.56,227.05,227.46,352003.0,218.6798,219.1131,218.622,219.0168,352003.0
2021-01-22 15:00:00,227.47,227.47,227.12,227.15,336723.0,219.0264,219.0264,218.6894,218.7183,336723.0
2021-01-22 15:10:00,227.15,227.15,226.71,226.74,508088.0,218.7183,218.7183,218.2946,218.3235,508088.0
2021-01-22 15:20:00,226.73,226.78,226.53,226.69,302313.0,218.3139,218.362,218.1213,218.2754,302313.0
2021-01-22 15:30:00,226.69,227.04,226.52,226.9,356197.0,218.2754,218.6124,218.1117,218.4776,356197.0
2021-01-22 15:40:00,226.91,227.2,226.83,226.92,404808.0,218.4872,218.7664,218.4102,218.4968,404808.0
2021-01-22 15:50:00,226.91,227.14,225.8,225.84,1451894.0,218.4872,218.7087,217.4184,217.4569,1451894.0
2021-01-25 09:30:00,229.23,229.74,228.8,228.93,1676205.0,220.7211,221.2121,220.307,220.4322,1676205.0
2021-01-25 09:40:00,228.94,229.66,227.65,227.72,648873.0,220.4418,221.1351,219.1997,219.2671,648873.0
2021-01-25 09:50:00,227.72,228.18,227.26,227.4,625055.0,219.2671,219.7101,218.8242,218.959,625055.0
2021-01-25 10:00:00,227.37,227.93,226.91,227.85,783014.0,218.9301,219.4693,218.4872,219.3923,783014.0
2021-01-25 10:10:00,227.86,228.45,227.31,228.28,915017.0,219.4019,219.97,218.8724,219.8063,915017.0
2021-01-25 10:20:00,228.28,228.81,227.86,228.57,738221.0,219.8063,220.3167,219.4019,220.0856,738221.0
2021-01-25 10:30:00,228.56,229.17,228.33,228.6,617158.0,220.076,220.6633,219.8545,220.1145,617158.0
2021-01-25 10:40:00,228.59,228.73,227.71,227.78,532761.0,220.1048,220.2396,219.2575,219.3249,532761.0
2021-01-25 10:50:00,227.77,227.84,225.96,226.18,992204.0,219.3153,219.3827,217.5725,217.7843,992204.0
2021-01-25 11:00:00,226.17,226.72,224.22,224.78,1086480.0,217.7747,218.3043,215.897,216.4363,1086480.0
2021-01-25 11:10:00,224.81,226.06,224.51,225.85,739825.0,216.4651,217.6687,216.1763,217.4665,739825.0
2021-01-25 11:20:00,225.8,226.07,225.32,225.68,483487.0,217.4184,217.6784,216.9562,217.3029,483487.0
2021-01-25 11:30:00,225.75,226.44,225.53,226.44,363073.0,217.3703,218.0346,217.1584,218.0346,363073.0
2021-01-25 11:40:00,226.42,226.79,226.21,226.55,358049.0,218.0154,218.3717,217.8132,218.1406,358049.0
2021-01-25 11:50:00,226.56,227.06,226.54,226.98,269088.0,218.1502,218.6316,218.1309,218.5546,269088.0
2021-01-25 12:00:00,226.99,227.47,226.92,227.36,332598.0,218.5642,219.0264,218.4968,218.9205,332598.0
2021-01-25 12:10:00,227.36,227.47,225.78,225.95,404904.0,218.9205,219.0264,217.3991,217.5628,404904.0
2021-01-25 12:20:00,225.97,226.81,225.28,225.94,465118.0,217.5821,218.3909,216.9177,217.5532,465118.0
2021-01-25 12:30:00,225.95,226.69,225.6,226.25,313067.0,217.5628,218.2754,217.2258,217.8517,313067.0
2021-01-25 12:40:00,226.33,226.95,226.23,226.7,305663.0,217.9287,218.5257,217.8324,218.285,305663.0
2021-01-25 12:50:00,226.71,227.75,226.57,227.56,499281.0,218.2946,219.296,218.1598,219.1131,499281.0
2021-01-25 13:00:00,227.6,227.82,227.1,227.82,321666.0,219.1516,219.3634,218.6701,219.3634,321666.0
2021-01-25 13:10:00,227.83,228.11,227.68,227.9,403087.0,219.373,219.6427,219.2286,219.4404,403087.0
2021-01-25 13:20:00,227.91,228.41,227.74,228.3,480832.0,219.4501,219.9315,219.2864,219.8256,480832.0
2021-01-25 13:30:00,228.29,228.38,227.92,228.38,345196.0,219.816,219.9026,219.4597,219.9026,345196.0
2021-01-25 13:40:00,228.36,229.09,228.19,228.71,641403.0,219.8834,220.5863,219.7197,220.2204,641403.0
2021-01-25 13:50:00,228.71,228.75,227.97,228.63,379829.0,220.2204,220.2589,219.5079,220.1434,379829.0
2021-01-25 14:00:00,228.63,228.64,228.18,228.47,226620.0,220.1434,220.153,219.7101,219.9893,226620.0
2021-01-25 14:10:00,228.46,228.48,228.08,228.43,325603.0,219.9797,219.9989,219.6138,219.9508,325603.0
2021-01-25 14:20:00,228.44,228.87,228.35,228.87,213044.0,219.9604,220.3744,219.8737,220.3744,213044.0
2021-01-25 14:30:00,228.86,229.19,228.74,228.8,393471.0,220.3648,220.6826,220.2493,220.307,393471.0
2021-01-25 14:40:00,228.76,228.98,228.34,228.49,256675.0,220.2685,220.4804,219.8641,220.0085,256675.0
2021-01-25 14:50:00,228.49,228.85,228.48,228.62,327616.0,220.0085,220.3552,219.9989,220.1337,327616.0
2021-01-25 15:00:00,228.63,228.68,227.93,228.02,438721.0,220.1434,220.1915,219.4693,219.556,438721.0
2021-01-25 15:10:00,228.02,228.09,227.44,228.07,405821.0,219.556,219.6234,218.9975,219.6041,405821.0
2021-01-25 15:20:00,228.06,228.17,227.41,227.55,358327.0,219.5945,219.7004,218.9686,219.1034,358327.0
2021-01-25 15:30:00,227.53,228.13,227.27,228.01,424269.0,219.0842,219.6619,218.8338,219.5464,424269.0
2021-01-25 15:40:00,228.03,228.83,227.96,228.7,560810.0,219.5656,220.3359,219.4982,220.2108,560810.0
2021-01-25 15:50:00,228.69,229.78,228.67,229.52,1610510.0,220.2011,221.2507,220.1819,221.0003,1610510.0
2021-01-26 09:30:00,231.77,232.99,230.85,231.08,2637208.0,223.1668,224.3415,222.2809,222.5024,2637208.0
2021-01-26 09:40:00,231.06,231.48,230.08,230.88,1100867.0,222.4832,222.8876,221.5395,222.3098,1100867.0
2021-01-26 09:50:00,230.9,232.32,230.63,231.98,1014853.0,222.3291,223.6964,222.0691,223.369,1014853.0
2021-01-26 10:00:00,232.0,232.08,230.89,231.64,894602.0,223.3883,223.4653,222.3195,223.0416,894602.0
2021-01-26 10:10:00,231.63,232.1,231.37,231.98,865777.0,223.032,223.4845,222.7816,223.369,865777.0
2021-01-26 10:20:00,231.98,233.36,231.59,233.09,1298297.0,223.369,224.6978,222.9935,224.4378,1298297.0
2021-01-26 10:30:00,233.09,233.5,232.39,233.14,923769.0,224.4378,224.8326,223.7638,224.4859,923769.0
2021-01-26 10:40:00,233.15,234.13,233.1,234.03,1024467.0,224.4956,225.4392,224.4474,225.3429,1024467.0
2021-01-26 10:50:00,234.02,234.18,233.27,233.58,1051904.0,225.3333,225.4873,224.6111,224.9096,1051904.0
2021-01-26 11:00:00,233.67,233.86,232.29,232.37,869693.0,224.9963,225.1792,223.6675,223.7445,869693.0
2021-01-26 11:10:00,232.37,232.67,231.71,232.34,788809.0,223.7445,224.0334,223.109,223.7156,788809.0
2021-01-26 11:20:00,232.33,232.57,231.45,231.57,617660.0,223.706,223.9371,222.8587,222.9742,617660.0
2021-01-26 11:30:00,231.56,232.0,231.51,231.71,453631.0,222.9646,223.3883,222.9164,223.109,453631.0
2021-01-26 11:40:00,231.7,231.77,231.23,231.65,410178.0,223.0994,223.1668,222.6468,223.0513,410178.0
2021-01-26 11:50:00,231.66,231.97,231.33,231.41,360648.0,223.0609,223.3594,222.7431,222.8202,360648.0
2021-01-26 12:00:00,231.4,232.98,231.4,232.76,1102544.0,222.8105,224.3319,222.8105,224.12,1102544.0
2021-01-26 12:10:00,232.76,232.88,232.17,232.67,486229.0,224.12,224.2356,223.5519,224.0334,486229.0
2021-01-26 12:20:00,232.66,232.78,232.44,232.61,275189.0,224.0238,224.1393,223.8119,223.9756,275189.0
2021-01-26 12:30:00,232.61,232.62,231.97,232.16,339824.0,223.9756,223.9852,223.3594,223.5423,339824.0
2021-01-26 12:40:00,232.14,232.59,232.1,232.57,288386.0,223.5231,223.9564,223.4845,223.9371,288386.0
2021-01-26 12:50:00,232.57,232.57,231.9,232.05,334599.0,223.9371,223.9371,223.292,223.4364,334599.0
2021-01-26 13:00:00,232.04,232.4,231.71,232.3,407488.0,223.4268,223.7734,223.109,223.6771,407488.0
2021-01-26 13:10:00,232.3,232.76,232.26,232.72,318837.0,223.6771,224.12,223.6386,224.0815,318837.0
2021-01-26 13:20:00,232.74,232.95,232.5,232.93,330232.0,224.1008,224.303,223.8697,224.2837,330232.0
2021-01-26 13:30:00,232.93,233.53,232.92,233.36,559849.0,224.2837,224.8615,224.2741,224.6978,559849.0
2021-01-26 13:40:00,233.37,233.69,233.06,233.55,466295.0,224.7074,225.0155,224.4089,224.8807,466295.0
2021-01-26 13:50:00,233.54,233.68,232.92,233.18,390992.0,224.8711,225.0059,224.2741,224.5245,390992.0
2021-01-26 14:00:00,233.17,233.65,232.83,232.99,655560.0,224.5148,224.977,224.1875,224.3415,655560.0
2021-01-26 14:10:00,232.99,233.39,232.77,233.16,547381.0,224.3415,224.7267,224.1297,224.5052,547381.0
2021-01-26 14:20:00,233.17,233.43,232.53,232.94,498796.0,224.5148,224.7652,223.8986,224.2934,498796.0
2021-01-26 14:30:00,232.94,233.36,232.87,233.06,387320.0,224.2934,224.6978,224.226,224.4089,387320.0
2021-01-26 14:40:00,233.07,233.44,232.91,233.3,442061.0,224.4185,224.7748,224.2645,224.64,442061.0
2021-01-26 14:50:00,233.3,233.74,233.16,233.51,529711.0,224.64,225.0637,224.5052,224.8422,529711.0
2021-01-26 15:00:00,233.51,233.54,233.03,233.28,551201.0,224.8422,224.8711,224.38,224.6207,551201.0
2021-01-26 15:10:00,233.3,233.92,233.29,233.82,581526.0,224.64,225.237,224.6304,225.1407,581526.0
2021-01-26 15:20:00,233.82,233.95,233.54,233.64,659990.0,225.1407,225.2659,224.8711,224.9674,659990.0
2021-01-26 15:30:00,233.65,233.65,232.46,232.49,947688.0,224.977,224.977,223.8312,223.8601,947688.0
2021-01-26 15:40:00,232.49,233.14,232.35,232.71,1117751.0,223.8601,224.4859,223.7253,224.0719,1117751.0
2021-01-26 15:50:00,232.72,232.96,231.77,232.58,2456130.0,224.0815,224.3126,223.1668,223.9467,2456130.0
2021-01-27 09:30:00,238.12,239.24,232.67,234.17,5120412.0,229.2811,230.3595,224.0334,225.4777,5120412.0
2021-01-27 09:40:00,234.19,234.57,232.08,232.22,2262100.0,225.497,225.8629,223.4653,223.6001,2262100.0
2021-01-27 09:50:00,232.22,235.95,230.74,235.78,2910935.0,223.6001,227.1916,222.175,227.0279,2910935.0
2021-01-27 10:00:00,235.74,239.92,235.31,238.97,3399133.0,226.9894,231.0143,226.5754,230.0995,3399133.0
2021-01-27 10:10:00,238.98,240.18,237.9,238.26,2395536.0,230.1092,231.2646,229.0693,229.4159,2395536.0
2021-01-27 10:20:00,238.26,239.23,238.0,239.09,1443193.0,229.4159,230.3499,229.1655,230.2151,1443193.0
2021-01-27 10:30:00,239.06,239.85,238.23,238.85,1065602.0,230.1862,230.9469,229.387,229.984,1065602.0
2021-01-27 10:40:00,238.87,240.03,238.42,239.98,1103870.0,230.0032,231.1202,229.57,231.072,1103870.0
2021-01-27 10:50:00,239.96,240.44,238.51,238.65,1107778.0,231.0528,231.515,229.6566,229.7914,1107778.0
2021-01-27 11:00:00,238.64,239.48,238.12,239.13,996791.0,229.7818,230.5906,229.2811,230.2536,996791.0
2021-01-27 11:10:00,239.13,239.34,237.57,237.61,1015767.0,230.2536,230.4558,228.7515,228.79,1015767.0
2021-01-27 11:20:00,237.61,238.27,236.11,236.11,1147419.0,228.79,229.4255,227.3457,227.3457,1147419.0
2021-01-27 11:30:00,236.13,236.26,234.73,235.39,1404691.0,227.365,227.4901,226.0169,226.6524,1404691.0
2021-01-27 11:40:00,235.42,235.76,234.62,234.93,914121.0,226.6813,227.0087,225.911,226.2095,914121.0
2021-01-27 11:50:00,234.93,235.22,234.79,234.93,615552.0,226.2095,226.4887,226.0747,226.2095,615552.0
2021-01-27 12:00:00,234.92,235.59,234.3,235.59,807276.0,226.1999,226.845,225.6029,226.845,807276.0
2021-01-27 12:10:00,235.6,236.97,235.54,236.43,787209.0,226.8546,228.1738,226.7969,227.6538,787209.0
2021-01-27 12:20:00,236.44,237.2,236.4,236.89,480420.0,227.6634,228.3952,227.6249,228.0967,480420.0
2021-01-27 12:30:00,236.91,237.0,235.88,236.64,577768.0,228.116,228.2027,227.1242,227.856,577768.0
2021-01-27 12:40:00,236.68,237.57,236.62,237.26,470964.0,227.8945,228.7515,227.8368,228.453,470964.0
2021-01-27 12:50:00,237.24,237.89,236.92,237.55,453376.0,228.4338,229.0596,228.1256,228.7322,453376.0
2021-01-27 13:00:00,237.56,237.65,235.96,236.13,359296.0,228.7419,228.8285,227.2013,227.365,359296.0
2021-01-27 13:10:00,236.13,236.14,235.02,235.62,648145.0,227.365,227.3746,226.2962,226.8739,648145.0
2021-01-27 13:20:00,235.61,236.14,235.04,235.98,460326.0,226.8643,227.3746,226.3154,227.2205,460326.0
2021-01-27 13:30:00,235.97,236.22,235.02,235.18,388027.0,227.2109,227.4516,226.2962,226.4502,388027.0
2021-01-27 13:40:00,235.18,235.67,234.1,234.49,671167.0,226.4502,226.922,225.4103,225.7858,671167.0
2021-01-27 13:50:00,234.52,235.12,233.89,234.09,506267.0,225.8147,226.3924,225.2081,225.4007,506267.0
2021-01-27 14:00:00,234.08,235.25,234.01,235.2,618083.0,225.3911,226.5176,225.3236,226.4695,618083.0
2021-01-27 14:10:00,235.21,235.65,235.04,235.05,723880.0,226.4791,226.9028,226.3154,226.325,723880.0
2021-01-27 14:20:00,235.05,235.13,234.11,234.11,538573.0,226.325,226.4021,225.4199,225.4199,538573.0
2021-01-27 14:30:00,234.11,234.14,231.8,232.41,1600810.0,225.4199,225.4488,223.1957,223.783,1600810.0
2021-01-27 14:40:00,232.39,233.01,231.21,231.44,1276072.0,223.7638,224.3608,222.6276,222.849,1276072.0
2021-01-27 14:50:00,231.45,232.13,231.02,231.29,1147257.0,222.8587,223.5134,222.4446,222.7046,1147257.0
2021-01-27 15:00:00,231.32,232.71,231.08,232.03,1053622.0,222.7335,224.0719,222.5024,223.4171,1053622.0
2021-01-27 15:10:00,232.04,233.0,231.48,231.78,1011148.0,223.4268,224.3511,222.8876,223.1764,1011148.0
2021-01-27 15:20:00,231.76,232.05,230.74,231.28,949211.0,223.1572,223.4364,222.175,222.695,949211.0
2021-01-27 15:30:00,231.24,231.97,230.14,231.86,1044711.0,222.6565,223.3594,221.5973,223.2535,1044711.0
2021-01-27 15:40:00,231.84,232.94,231.43,232.28,1170088.0,223.2342,224.2934,222.8394,223.6579,1170088.0
2021-01-27 15:50:00,232.28,233.68,231.96,233.09,2790619.0,223.6579,225.0059,223.3497,224.4378,2790619.0
2021-01-28 09:30:00,235.57,238.0,235.2,235.58,2587771.0,226.8257,229.1655,226.4695,226.8354,2587771.0
2021-01-28 09:40:00,235.57,238.0,235.09,237.17,1182220.0,226.8257,229.1655,226.3636,228.3664,1182220.0
2021-01-28 09:50:00,237.17,237.41,235.92,236.59,797844.0,228.3664,228.5974,227.1628,227.8079,797844.0
2021-01-28 10:00:00,236.66,237.5,236.27,237.37,660288.0,227.8753,228.6841,227.4998,228.5589,660288.0
2021-01-28 10:10:00,237.37,239.08,237.24,238.54,1223117.0,228.5589,230.2055,228.4338,229.6855,1223117.0
2021-01-28 10:20:00,238.56,238.77,237.6,237.96,1122436.0,229.7048,229.907,228.7804,229.127,1122436.0
2021-01-28 10:30:00,237.95,238.64,237.77,238.5,976292.0,229.1174,229.7818,228.9441,229.647,976292.0
2021-01-28 10:40:00,238.5,240.1,237.88,239.98,1667019.0,229.647,231.1876,229.05,231.072,1667019.0
2021-01-28 10:50:00,239.96,240.38,239.31,239.67,1251759.0,231.0528,231.4572,230.4269,230.7736,1251759.0
2021-01-28 11:00:00,239.72,239.93,238.8,239.37,746657.0,230.8217,231.0239,229.9358,230.4847,746657.0
2021-01-28 11:10:00,239.35,239.89,239.07,239.11,591374.0,230.4654,230.9854,230.1958,230.2343,591374.0
2021-01-28 11:20:00,239.12,239.5,238.59,238.6,586039.0,230.244,230.6099,229.7336,229.7433,586039.0
2021-01-28 11:30:00,238.6,239.64,238.16,239.31,605088.0,229.7433,230.7447,229.3196,230.4269,605088.0
2021-01-28 11:40:00,239.31,239.68,239.09,239.38,545089.0,230.4269,230.7832,230.2151,230.4943,545089.0
2021-01-28 11:50:00,239.44,240.16,239.43,240.05,600191.0,230.5521,231.2454,230.5425,231.1394,600191.0
2021-01-28 12:00:00,240.04,241.18,239.96,241.13,1051666.0,231.1298,232.2275,231.0528,232.1794,1051666.0
2021-01-28 12:10:00,241.14,241.54,240.5,240.89,1006630.0,232.189,232.5741,231.5727,231.9483,1006630.0
2021-01-28 12:20:00,240.9,241.66,240.44,241.62,684441.0,231.9579,232.6897,231.515,232.6512,684441.0
2021-01-28 12:30:00,241.62,241.9,241.3,241.87,658638.0,232.6512,232.9208,232.343,232.8919,658638.0
2021-01-28 12:40:00,241.87,242.5,241.63,242.02,879272.0,232.8919,233.4985,232.6608,233.0363,879272.0
2021-01-28 12:50:00,242.03,242.5,241.63,242.46,699883.0,233.046,233.4985,232.6608,233.46,699883.0
2021-01-28 13:00:00,242.44,242.64,241.95,242.13,590433.0,233.4407,233.6333,232.9689,233.1422,590433.0
2021-01-28 13:10:00,242.14,242.4,241.24,241.46,612964.0,233.1519,233.4022,232.2853,232.4971,612964.0
2021-01-28 13:20:00,241.47,241.69,240.72,241.23,524981.0,232.5067,232.7186,231.7846,232.2756,524981.0
2021-01-28 13:30:00,241.22,241.97,241.05,241.7,437861.0,232.266,232.9882,232.1023,232.7282,437861.0
2021-01-28 13:40:00,241.7,242.27,241.52,242.17,441377.0,232.7282,233.277,232.5549,233.1808,441377.0
2021-01-28 13:50:00,242.16,242.16,241.22,242.08,426292.0,233.1711,233.1711,232.266,233.0941,426292.0
2021-01-28 14:00:00,242.1,242.55,241.79,241.81,539565.0,233.1134,233.5466,232.8149,232.8341,539565.0
2021-01-28 14:10:00,241.82,242.14,241.56,241.66,343937.0,232.8437,233.1519,232.5934,232.6897,343937.0
2021-01-28 14:20:00,241.64,241.97,241.14,241.56,443731.0,232.6704,232.9882,232.189,232.5934,443731.0
2021-01-28 14:30:00,241.57,242.0,241.39,241.97,394110.0,232.603,233.0171,232.4297,232.9882,394110.0
2021-01-28 14:40:00,241.98,242.01,240.79,241.19,585384.0,232.9978,233.0267,231.852,232.2371,585384.0
2021-01-28 14:50:00,241.19,241.54,240.57,241.1,474750.0,232.2371,232.5741,231.6401,232.1505,474750.0
2021-01-28 15:00:00,241.09,241.4,240.44,241.24,490098.0,232.1408,232.4393,231.515,232.2853,490098.0
2021-01-28 15:10:00,241.25,241.25,239.36,239.38,694053.0,232.2949,232.2949,230.4751,230.4943,694053.0
2021-01-28 15:20:00,239.38,239.84,238.89,239.13,802692.0,230.4943,230.9372,230.0225,230.2536,802692.0
2021-01-28 15:30:00,239.13,239.64,238.58,239.36,539465.0,230.2536,230.7447,229.724,230.4751,539465.0
2021-01-28 15:40:00,239.36,239.46,238.24,239.13,816207.0,230.4751,230.5713,229.3966,230.2536,816207.0
2021-01-28 15:50:00,239.15,240.26,238.61,238.93,2020179.0,230.2729,231.3417,229.7529,230.061,2020179.0
2021-01-29 09:30:00,235.92,236.94,234.25,234.76,2081715.0,227.1628,228.1449,225.5547,226.0458,2081715.0
2021-01-29 09:40:00,234.76,235.2,234.06,234.78,1265083.0,226.0458,226.4695,225.3718,226.0651,1265083.0
2021-01-29 09:50:00,234.76,236.7,234.25,236.28,927957.0,226.0458,227.9138,225.5547,227.5094,927957.0
2021-01-29 10:00:00,236.26,237.04,236.06,236.93,832788.0,227.4901,228.2412,227.2976,228.1353,832788.0
2021-01-29 10:10:00,236.94,237.77,236.6,236.83,563908.0,228.1449,228.9441,227.8175,228.039,563908.0
2021-01-29 10:20:00,236.81,237.92,236.78,237.8,484211.0,228.0197,229.0885,227.9908,228.973,484211.0
2021-01-29 10:30:00,237.79,238.02,236.68,236.71,497893.0,228.9633,229.1848,227.8945,227.9234,497893.0
2021-01-29 10:40:00,236.72,236.9,235.64,236.44,621020.0,227.9331,228.1064,226.8931,227.6634,621020.0
2021-01-29 10:50:00,236.43,237.48,236.2,237.15,384029.0,227.6538,228.6648,227.4324,228.3471,384029.0
2021-01-29 11:00:00,237.16,237.48,236.06,236.23,527511.0,228.3567,228.6648,227.2976,227.4612,527511.0
2021-01-29 11:10:00,236.23,236.23,234.64,235.0,652328.0,227.4612,227.4612,225.9303,226.2769,652328.0
2021-01-29 11:20:00,234.99,235.25,233.81,233.91,738833.0,226.2673,226.5176,225.1311,225.2274,738833.0
2021-01-29 11:30:00,233.92,234.27,233.56,234.27,635532.0,225.237,225.574,224.8904,225.574,635532.0
2021-01-29 11:40:00,234.27,234.44,233.73,234.44,383430.0,225.574,225.7377,225.054,225.7377,383430.0
2021-01-29 11:50:00,234.42,235.02,233.8,234.92,355774.0,225.7184,226.2962,225.1214,226.1999,355774.0
2021-01-29 12:00:00,234.9,235.13,234.41,234.77,394632.0,226.1806,226.4021,225.7088,226.0554,394632.0
2021-01-29 12:10:00,234.79,235.2,233.54,233.91,477203.0,226.0747,226.4695,224.8711,225.2274,477203.0
2021-01-29 12:20:00,233.9,234.18,233.47,233.52,706212.0,225.2177,225.4873,224.8037,224.8518,706212.0
2021-01-29 12:30:00,233.51,233.75,232.66,232.85,687731.0,224.8422,225.0733,224.0238,224.2067,687731.0
2021-01-29 12:40:00,232.84,233.37,232.02,232.07,689860.0,224.1971,224.7074,223.4075,223.4557,689860.0
2021-01-29 12:50:00,232.11,232.84,232.01,232.31,657484.0,223.4942,224.1971,223.3979,223.6868,657484.0
2021-01-29 13:00:00,232.3,232.75,231.99,232.16,575421.0,223.6771,224.1104,223.3786,223.5423,575421.0
2021-01-29 13:10:00,232.14,232.26,231.35,231.55,610573.0,223.5231,223.6386,222.7624,222.955,610573.0
2021-01-29 13:20:00,231.52,233.38,231.47,233.31,625725.0,222.9261,224.717,222.8779,224.6496,625725.0
2021-01-29 13:30:00,233.26,233.41,232.93,233.29,546643.0,224.6015,224.7459,224.2837,224.6304,546643.0
2021-01-29 13:40:00,233.29,233.59,232.97,233.19,400315.0,224.6304,224.9192,224.3223,224.5341,400315.0
2021-01-29 13:50:00,233.21,233.33,232.62,232.96,321854.0,224.5533,224.6689,223.9852,224.3126,321854.0
2021-01-29 14:00:00,232.96,234.0,232.87,233.83,590132.0,224.3126,225.314,224.226,225.1503,590132.0
2021-01-29 14:10:00,233.83,234.02,233.56,233.73,440249.0,225.1503,225.3333,224.8904,225.054,440249.0
2021-01-29 14:20:00,233.71,233.81,233.38,233.62,304182.0,225.0348,225.1311,224.717,224.9481,304182.0
2021-01-29 14:30:00,233.62,233.62,232.61,232.87,403114.0,224.9481,224.9481,223.9756,224.226,403114.0
2021-01-29 14:40:00,232.85,233.3,232.45,233.04,427056.0,224.2067,224.64,223.8216,224.3897,427056.0
2021-01-29 14:50:00,233.04,233.87,233.0,233.4,490587.0,224.3897,225.1888,224.3511,224.7363,490587.0
2021-01-29 15:00:00,233.4,234.74,233.4,234.28,763327.0,224.7363,226.0266,224.7363,225.5836,763327.0
2021-01-29 15:10:00,234.29,234.73,234.22,234.45,681703.0,225.5933,226.0169,225.5259,225.7473,681703.0
2021-01-29 15:20:00,234.45,234.75,233.72,233.86,592501.0,225.7473,226.0362,225.0444,225.1792,592501.0
2021-01-29 15:30:00,233.85,234.48,233.33,233.42,720794.0,225.1696,225.7762,224.6689,224.7555,720794.0
2021-01-29 15:40:00,233.42,233.57,232.5,232.81,881172.0,224.7555,224.9,223.8697,224.1682,881172.0
2021-01-29 15:50:00,232.76,233.6,231.46,231.84,2694389.0,224.12,224.9289,222.8683,223.2342,2694389.0
2021-02-01 09:30:00,235.09,235.65,234.3,235.16,1757941.0,226.3636,226.9028,225.6029,226.431,1757941.0
2021-02-01 09:40:00,235.23,235.3,233.14,233.4,717180.0,226.4984,226.5658,224.4859,224.7363,717180.0
2021-02-01 09:50:00,233.42,234.72,232.43,233.74,691727.0,224.7555,226.0073,223.8023,225.0637,691727.0
2021-02-01 10:00:00,233.66,234.34,233.04,233.85,502951.0,224.9866,225.6414,224.3897,225.1696,502951.0
2021-02-01 10:10:00,233.87,234.99,233.84,234.31,503032.0,225.1888,226.2673,225.16,225.6125,503032.0
2021-02-01 10:20:00,234.33,235.25,234.31,235.0,339820.0,225.6318,226.5176,225.6125,226.2769,339820.0
2021-02-01 10:30:00,235.03,236.87,235.03,236.34,868851.0,226.3058,228.0775,226.3058,227.5672,868851.0
2021-02-01 10:40:00,236.34,237.6,236.33,237.09,902106.0,227.5672,228.7804,227.5575,228.2893,902106.0
2021-02-01 10:50:00,237.13,237.39,236.1,236.74,607759.0,228.3278,228.5782,227.3361,227.9523,607759.0
2021-02-01 11:00:00,236.75,237.27,235.95,237.05,478738.0,227.9619,228.4626,227.1916,228.2508,478738.0
2021-02-01 11:10:00,237.04,237.46,236.79,237.42,440551.0,228.2412,228.6456,228.0005,228.6071,440551.0
2021-02-01 11:20:00,237.42,238.03,237.34,237.98,495309.0,228.6071,229.1944,228.53,229.1463,495309.0
2021-02-01 11:30:00,237.97,238.91,237.96,238.91,736252.0,229.1367,230.0418,229.127,230.0418,736252.0
2021-02-01 11:40:00,238.91,239.98,238.91,239.9,912285.0,230.0418,231.072,230.0418,230.995,912285.0
2021-02-01 11:50:00,239.88,240.28,239.72,239.88,834231.0,230.9758,231.3609,230.8217,230.9758,834231.0
2021-02-01 12:00:00,239.88,240.78,239.88,240.69,546398.0,230.9758,231.8423,230.9758,231.7557,546398.0
2021-02-01 12:10:00,240.7,241.5,240.56,241.29,729506.0,231.7653,232.5356,231.6305,232.3334,729506.0
2021-02-01 12:20:00,241.32,242.5,241.25,242.47,1099382.0,232.3623,233.4985,232.2949,233.4696,1099382.0
2021-02-01 12:30:00,242.47,242.5,241.14,241.32,653549.0,233.4696,233.4985,232.189,232.3623,653549.0
2021-02-01 12:40:00,241.34,241.55,240.52,240.69,533227.0,232.3816,232.5838,231.592,231.7557,533227.0
2021-02-01 12:50:00,240.71,241.34,240.7,241.25,331416.0,231.7749,232.3816,231.7653,232.2949,331416.0
2021-02-01 13:00:00,241.27,241.38,240.75,241.27,365985.0,232.3142,232.4201,231.8135,232.3142,365985.0
2021-02-01 13:10:00,241.26,241.59,240.9,241.59,242396.0,232.3045,232.6223,231.9579,232.6223,242396.0
2021-02-01 13:20:00,241.59,241.81,241.11,241.17,348119.0,232.6223,232.8341,232.1601,232.2179,348119.0
2021-02-01 13:30:00,241.17,241.48,240.92,240.99,309267.0,232.2179,232.5164,231.9772,232.0446,309267.0
2021-02-01 13:40:00,240.98,241.02,240.57,240.7,309186.0,232.0349,232.0734,231.6401,231.7653,309186.0
2021-02-01 13:50:00,240.7,241.24,240.65,241.23,291835.0,231.7653,232.2853,231.7172,232.2756,291835.0
2021-02-01 14:00:00,241.22,241.41,240.8,241.35,291176.0,232.266,232.449,231.8616,232.3912,291176.0
2021-02-01 14:10:00,241.36,241.68,241.06,241.44,296700.0,232.4008,232.7089,232.112,232.4779,296700.0
2021-02-01 14:20:00,241.43,241.45,240.84,240.92,279696.0,232.4682,232.4875,231.9001,231.9772,279696.0
2021-02-01 14:30:00,240.92,241.08,240.24,240.4,439808.0,231.9772,232.1312,231.3224,231.4765,439808.0
2021-02-01 14:40:00,240.43,241.1,240.41,240.92,244261.0,231.5053,232.1505,231.4861,231.9772,244261.0
2021-02-01 14:50:00,240.94,241.1,240.49,240.71,239310.0,231.9964,232.1505,231.5631,231.7749,239310.0
2021-02-01 15:00:00,240.73,241.4,240.73,241.34,309661.0,231.7942,232.4393,231.7942,232.3816,309661.0
2021-02-01 15:10:00,241.35,241.36,240.65,240.88,379202.0,232.3912,232.4008,231.7172,231.9386,379202.0
2021-02-01 15:20:00,240.88,240.97,240.24,240.45,302185.0,231.9386,232.0253,231.3224,231.5246,302185.0
2021-02-01 15:30:00,240.44,240.56,239.81,240.27,491332.0,231.515,231.6305,230.9084,231.3513,491332.0
2021-02-01 15:40:00,240.26,240.32,239.82,240.19,603816.0,231.3417,231.3994,230.918,231.2743,603816.0
2021-02-01 15:50:00,240.2,240.61,239.43,239.59,1534434.0,231.2839,231.6787,230.5425,230.6965,1534434.0
2021-02-02 09:30:00,241.17,241.95,239.68,240.98,1683791.0,232.2179,232.9689,230.7832,232.0349,1683791.0
2021-02-02 09:40:00,241.01,242.31,240.61,241.81,713974.0,232.0638,233.3156,231.6787,232.8341,713974.0
2021-02-02 09:50:00,241.83,242.06,240.13,240.67,809376.0,232.8534,233.0748,231.2165,231.7364,809376.0
2021-02-02 10:00:00,240.67,240.97,239.43,240.61,528637.0,231.7364,232.0253,230.5425,231.6787,528637.0
2021-02-02 10:10:00,240.62,241.28,240.18,241.22,406305.0,231.6883,232.3238,231.2646,232.266,406305.0
2021-02-02 10:20:00,241.21,241.26,240.19,240.21,417335.0,232.2564,232.3045,231.2743,231.2935,417335.0
2021-02-02 10:30:00,240.23,240.77,240.05,240.25,349635.0,231.3128,231.8327,231.1394,231.332,349635.0
2021-02-02 10:40:00,240.25,240.53,239.19,239.9,658688.0,231.332,231.6016,230.3114,230.995,658688.0
2021-02-02 10:50:00,239.89,240.41,239.67,240.16,427673.0,230.9854,231.4861,230.7736,231.2454,427673.0
2021-02-02 11:00:00,240.13,240.17,239.07,239.91,378926.0,231.2165,231.255,230.1958,231.0046,378926.0
2021-02-02 11:10:00,239.93,240.15,239.68,239.96,244507.0,231.0239,231.2357,230.7832,231.0528,244507.0
2021-02-02 11:20:00,239.95,239.95,239.27,239.38,419979.0,231.0432,231.0432,230.3884,230.4943,419979.0
2021-02-02 11:30:00,239.37,239.73,238.69,239.43,590837.0,230.4847,230.8313,229.8299,230.5425,590837.0
2021-02-02 11:40:00,239.43,240.45,239.3,240.35,479191.0,230.5425,231.5246,230.4173,231.4283,479191.0
2021-02-02 11:50:00,240.38,240.5,240.17,240.45,326569.0,231.4572,231.5727,231.255,231.5246,326569.0
2021-02-02 12:00:00,240.45,240.45,239.66,240.11,349900.0,231.5246,231.5246,230.7639,231.1972,349900.0
2021-02-02 12:10:00,240.11,240.43,240.07,240.14,334212.0,231.1972,231.5053,231.1587,231.2261,334212.0
2021-02-02 12:20:00,240.15,240.19,239.9,240.02,217405.0,231.2357,231.2743,230.995,231.1106,217405.0
2021-02-02 12:30:00,240.01,240.19,239.76,239.86,266128.0,231.1009,231.2743,230.8602,230.9565,266128.0
2021-02-02 12:40:00,239.86,240.28,239.79,240.05,198019.0,230.9565,231.3609,230.8891,231.1394,198019.0
2021-02-02 12:50:00,240.05,240.25,239.79,240.21,194032.0,231.1394,231.332,230.8891,231.2935,194032.0
2021-02-02 13:00:00,240.21,240.34,240.0,240.07,164490.0,231.2935,231.4187,231.0913,231.1587,164490.0
2021-02-02 13:10:00,240.05,240.19,239.69,239.73,173813.0,231.1394,231.2743,230.7928,230.8313,173813.0
2021-02-02 13:20:00,239.73,239.92,239.44,239.82,235650.0,230.8313,231.0143,230.5521,230.918,235650.0
2021-02-02 13:30:00,239.82,240.6,239.79,240.48,391603.0,230.918,231.669,230.8891,231.5535,391603.0
2021-02-02 13:40:00,240.5,240.69,240.33,240.49,359542.0,231.5727,231.7557,231.4091,231.5631,359542.0
2021-02-02 13:50:00,240.48,240.85,240.43,240.81,337987.0,231.5535,231.9098,231.5053,231.8712,337987.0
2021-02-02 14:00:00,240.81,240.9,240.26,240.42,353375.0,231.8712,231.9579,231.3417,231.4957,353375.0
2021-02-02 14:10:00,240.44,240.49,240.17,240.49,171001.0,231.515,231.5631,231.255,231.5631,171001.0
2021-02-02 14:20:00,240.49,240.91,240.28,240.9,312376.0,231.5631,231.9675,231.3609,231.9579,312376.0
2021-02-02 14:30:00,240.9,241.47,240.89,241.47,461798.0,231.9579,232.5067,231.9483,232.5067,461798.0
2021-02-02 14:40:00,241.47,241.47,241.2,241.26,323710.0,232.5067,232.5067,232.2468,232.3045,323710.0
2021-02-02 14:50:00,241.25,241.45,241.11,241.3,225627.0,232.2949,232.4875,232.1601,232.343,225627.0
2021-02-02 15:00:00,241.29,241.3,240.67,240.67,259187.0,232.3334,232.343,231.7364,231.7364,259187.0
2021-02-02 15:10:00,240.68,240.81,240.41,240.65,303294.0,231.7461,231.8712,231.4861,231.7172,303294.0
2021-02-02 15:20:00,240.65,240.97,240.61,240.66,317696.0,231.7172,232.0253,231.6787,231.7268,317696.0
2021-02-02 15:30:00,240.65,240.93,240.28,240.83,373462.0,231.7172,231.9868,231.3609,231.8905,373462.0
2021-02-02 15:40:00,240.82,240.95,240.48,240.73,411079.0,231.8809,232.006,231.5535,231.7942,411079.0
2021-02-02 15:50:00,240.72,240.8,239.3,239.48,1461410.0,231.7846,231.8616,230.4173,230.5906,1461410.0
2021-02-03 09:30:00,239.57,241.37,239.26,240.22,1483658.0,230.6773,232.4104,230.3788,231.3031,1483658.0
2021-02-03 09:40:00,240.2,240.97,240.03,240.82,517243.0,231.2839,232.0253,231.1202,231.8809,517243.0
2021-02-03 09:50:00,240.79,242.56,240.79,242.53,1004633.0,231.852,233.5563,231.852,233.5274,1004633.0
2021-02-03 10:00:00,242.56,242.96,241.68,241.74,854569.0,233.5563,233.9414,232.7089,232.7667,854569.0
2021-02-03 10:10:00,241.78,241.94,240.7,241.04,571784.0,232.8052,232.9593,231.7653,232.0927,571784.0
2021-02-03 10:20:00,241.06,241.44,240.21,240.27,502584.0,232.112,232.4779,231.2935,231.3513,502584.0
2021-02-03 10:30:00,240.31,241.45,240.3,241.35,343748.0,231.3898,232.4875,231.3802,232.3912,343748.0
2021-02-03 10:40:00,241.37,241.92,241.2,241.29,416349.0,232.4104,232.94,232.2468,232.3334,416349.0
2021-02-03 10:50:00,241.29,241.85,240.74,241.53,298201.0,232.3334,232.8726,231.8038,232.5645,298201.0
2021-02-03 11:00:00,241.57,242.55,241.52,242.54,419613.0,232.603,233.5466,232.5549,233.537,419613.0
2021-02-03 11:10:00,242.55,242.83,242.21,242.81,538554.0,233.5466,233.8163,233.2193,233.797,538554.0
2021-02-03 11:20:00,242.81,243.4,242.63,242.86,813754.0,233.797,234.3651,233.6237,233.8451,813754.0
2021-02-03 11:30:00,242.84,242.95,242.3,242.86,355233.0,233.8259,233.9318,233.3059,233.8451,355233.0
2021-02-03 11:40:00,242.86,243.29,242.75,242.97,379470.0,233.8451,234.2592,233.7392,233.9511,379470.0
2021-02-03 11:50:00,242.98,243.35,242.79,243.12,215440.0,233.9607,234.317,233.7777,234.0955,215440.0
2021-02-03 12:00:00,243.12,243.6,243.04,243.22,349955.0,234.0955,234.5577,234.0185,234.1918,349955.0
2021-02-03 12:10:00,243.24,243.56,242.85,243.55,320213.0,234.211,234.5192,233.8355,234.5095,320213.0
2021-02-03 12:20:00,243.55,243.6,243.3,243.37,220874.0,234.5095,234.5577,234.2688,234.3362,220874.0
2021-02-03 12:30:00,243.36,243.44,242.93,243.41,204693.0,234.3266,234.4036,233.9125,234.3747,204693.0
2021-02-03 12:40:00,243.43,243.59,243.31,243.54,221492.0,234.394,234.548,234.2784,234.4999,221492.0
2021-02-03 12:50:00,243.53,243.65,243.15,243.49,256486.0,234.4903,234.6058,234.1244,234.4518,256486.0
2021-02-03 13:00:00,243.49,243.54,243.19,243.33,187586.0,234.4518,234.4999,234.1629,234.2977,187586.0
2021-02-03 13:10:00,243.34,243.38,242.89,242.92,231553.0,234.3073,234.3458,233.874,233.9029,231553.0
2021-02-03 13:20:00,242.91,243.44,242.86,243.28,199845.0,233.8933,234.4036,233.8451,234.2496,199845.0
2021-02-03 13:30:00,243.28,243.73,243.02,243.72,238964.0,234.2496,234.6828,233.9992,234.6732,238964.0
2021-02-03 13:40:00,243.73,243.82,243.56,243.65,219703.0,234.6828,234.7695,234.5192,234.6058,219703.0
2021-02-03 13:50:00,243.67,243.97,243.58,243.94,252454.0,234.6251,234.9139,234.5384,234.8851,252454.0
2021-02-03 14:00:00,243.94,244.5,243.73,244.46,510598.0,234.8851,235.4243,234.6828,235.3857,510598.0
2021-02-03 14:10:00,244.45,244.49,244.21,244.36,363513.0,235.3761,235.4146,235.145,235.2895,363513.0
2021-02-03 14:20:00,244.35,244.93,244.34,244.71,472498.0,235.2798,235.8383,235.2702,235.6265,472498.0
2021-02-03 14:30:00,244.72,245.09,244.53,244.71,660384.0,235.6361,235.9924,235.4532,235.6265,660384.0
2021-02-03 14:40:00,244.69,244.74,244.03,244.05,390584.0,235.6072,235.6554,234.9717,234.991,390584.0
2021-02-03 14:50:00,244.04,244.33,243.68,243.69,296500.0,234.9813,235.2606,234.6347,234.6443,296500.0
2021-02-03 15:00:00,243.69,244.02,243.53,243.97,369861.0,234.6443,234.9621,234.4903,234.9139,369861.0
2021-02-03 15:10:00,243.96,244.17,243.32,243.35,354198.0,234.9043,235.1065,234.2881,234.317,354198.0
2021-02-03 15:20:00,243.36,243.76,243.13,243.33,485408.0,234.3266,234.7117,234.1051,234.2977,485408.0
2021-02-03 15:30:00,243.31,243.76,243.26,243.5,434153.0,234.2784,234.7117,234.2303,234.4614,434153.0
2021-02-03 15:40:00,243.5,244.2,243.47,243.8,635931.0,234.4614,235.1354,234.4325,234.7502,635931.0
2021-02-03 15:50:00,243.79,243.81,242.94,242.94,1402751.0,234.7406,234.7599,233.9222,233.9222,1402751.0
2021-02-04 09:30:00,242.75,243.24,241.08,242.82,1666639.0,233.7392,234.211,232.1312,233.8066,1666639.0
2021-02-04 09:40:00,242.82,242.93,241.45,242.47,712551.0,233.8066,233.9125,232.4875,233.4696,712551.0
2021-02-04 09:50:00,242.48,242.63,241.52,242.28,488612.0,233.4792,233.6237,232.5549,233.2867,488612.0
2021-02-04 10:00:00,242.31,242.32,241.23,241.34,481222.0,233.3156,233.3252,232.2756,232.3816,481222.0
2021-02-04 10:10:00,241.34,242.63,241.33,242.52,427243.0,232.3816,233.6237,232.3719,233.5178,427243.0
2021-02-04 10:20:00,242.52,242.55,240.93,241.05,482833.0,233.5178,233.5466,231.9868,232.1023,482833.0
2021-02-04 10:30:00,241.04,241.36,240.53,240.79,655548.0,232.0927,232.4008,231.6016,231.852,655548.0
2021-02-04 10:40:00,240.82,241.29,240.75,241.18,440044.0,231.8809,232.3334,231.8135,232.2275,440044.0
2021-02-04 10:50:00,241.18,241.59,240.83,240.97,448070.0,232.2275,232.6223,231.8905,232.0253,448070.0
2021-02-04 11:00:00,240.96,241.45,240.76,240.92,415383.0,232.0157,232.4875,231.8231,231.9772,415383.0
2021-02-04 11:10:00,240.93,241.0,240.45,240.66,533849.0,231.9868,232.0542,231.5246,231.7268,533849.0
2021-02-04 11:20:00,240.66,240.9,240.48,240.64,362917.0,231.7268,231.9579,231.5535,231.7075,362917.0
2021-02-04 11:30:00,240.67,240.81,240.5,240.6,253498.0,231.7364,231.8712,231.5727,231.669,253498.0
2021-02-04 11:40:00,240.6,241.13,240.37,240.96,334859.0,231.669,232.1794,231.4476,232.0157,334859.0
2021-02-04 11:50:00,240.95,241.12,240.65,240.95,209210.0,232.006,232.1697,231.7172,232.006,209210.0
2021-02-04 12:00:00,240.98,241.18,240.7,240.84,208277.0,232.0349,232.2275,231.7653,231.9001,208277.0
2021-02-04 12:10:00,240.84,241.03,240.57,240.7,248856.0,231.9001,232.0831,231.6401,231.7653,248856.0
2021-02-04 12:20:00,240.69,240.71,240.43,240.62,273430.0,231.7557,231.7749,231.5053,231.6883,273430.0
2021-02-04 12:30:00,240.62,240.86,240.52,240.58,203834.0,231.6883,231.9194,231.592,231.6498,203834.0
2021-02-04 12:40:00,240.59,240.81,240.48,240.51,226944.0,231.6594,231.8712,231.5535,231.5824,226944.0
2021-02-04 12:50:00,240.51,240.65,240.45,240.59,383078.0,231.5824,231.7172,231.5246,231.6594,383078.0
2021-02-04 13:00:00,240.58,240.65,240.41,240.51,273028.0,231.6498,231.7172,231.4861,231.5824,273028.0
2021-02-04 13:10:00,240.52,240.97,240.5,240.87,289639.0,231.592,232.0253,231.5727,231.929,289639.0
2021-02-04 13:20:00,240.87,241.24,240.77,240.81,278389.0,231.929,232.2853,231.8327,231.8712,278389.0
2021-02-04 13:30:00,240.81,241.07,240.77,240.96,196649.0,231.8712,232.1216,231.8327,232.0157,196649.0
2021-02-04 13:40:00,240.97,241.03,240.78,240.92,197771.0,232.0253,232.0831,231.8423,231.9772,197771.0
2021-02-04 13:50:00,240.92,240.93,240.51,240.52,225117.0,231.9772,231.9868,231.5824,231.592,225117.0
2021-02-04 14:00:00,240.52,240.9,240.48,240.86,245952.0,231.592,231.9579,231.5535,231.9194,245952.0
2021-02-04 14:10:00,240.85,240.86,240.6,240.62,182633.0,231.9098,231.9194,231.669,231.6883,182633.0
2021-02-04 14:20:00,240.62,240.79,240.5,240.74,143378.0,231.6883,231.852,231.5727,231.8038,143378.0
2021-02-04 14:30:00,240.73,241.06,240.66,240.95,211385.0,231.7942,232.112,231.7268,232.006,211385.0
2021-02-04 14:40:00,240.93,241.47,240.91,241.38,354798.0,231.9868,232.5067,231.9675,232.4201,354798.0
2021-02-04 14:50:00,241.38,241.42,241.18,241.24,248969.0,232.4201,232.4586,232.2275,232.2853,248969.0
2021-02-04 15:00:00,241.25,241.36,240.95,240.96,268269.0,232.2949,232.4008,232.006,232.0157,268269.0
2021-02-04 15:10:00,240.96,241.14,240.83,241.02,307134.0,232.0157,232.189,231.8905,232.0734,307134.0
2021-02-04 15:20:00,241.02,241.37,241.0,241.27,269547.0,232.0734,232.4104,232.0542,232.3142,269547.0
2021-02-04 15:30:00,241.29,241.34,241.12,241.23,406238.0,232.3334,232.3816,232.1697,232.2756,406238.0
2021-02-04 15:40:00,241.22,241.64,241.16,241.42,512039.0,232.266,232.6704,232.2082,232.4586,512039.0
2021-02-04 15:50:00,241.43,242.16,240.69,241.91,2091967.0,232.4682,233.1711,231.7557,232.9304,2091967.0
2021-02-05 09:30:00,242.23,243.28,241.31,241.4,962615.0,233.2385,234.2496,232.3527,232.4393,962615.0
2021-02-05 09:40:00,241.39,241.87,240.68,240.7,609538.0,232.4297,232.8919,231.7461,231.7653,609538.0
2021-02-05 09:50:00,240.71,240.93,240.42,240.72,591385.0,231.7749,231.9868,231.4957,231.7846,591385.0
2021-02-05 10:00:00,240.74,241.28,240.53,241.14,441387.0,231.8038,232.3238,231.6016,232.189,441387.0
2021-02-05 10:10:00,241.11,241.7,240.71,240.94,411789.0,232.1601,232.7282,231.7749,231.9964,411789.0
2021-02-05 10:20:00,240.95,241.85,240.92,241.58,335128.0,232.006,232.8726,231.9772,232.6127,335128.0
2021-02-05 10:30:00,241.57,241.73,241.04,241.52,323159.0,232.603,232.7571,232.0927,232.5549,323159.0
2021-02-05 10:40:00,241.51,241.81,241.2,241.63,245279.0,232.5453,232.8341,232.2468,232.6608,245279.0
2021-02-05 10:50:00,241.63,242.03,241.49,241.61,276365.0,232.6608,233.046,232.526,232.6415,276365.0
2021-02-05 11:00:00,241.61,241.89,241.32,241.49,292206.0,232.6415,232.9111,232.3623,232.526,292206.0
2021-02-05 11:10:00,241.51,241.52,240.93,241.01,323940.0,232.5453,232.5549,231.9868,232.0638,323940.0
2021-02-05 11:20:00,241.0,241.27,240.77,240.88,308881.0,232.0542,232.3142,231.8327,231.9386,308881.0
2021-02-05 11:30:00,240.9,241.35,240.87,241.26,259017.0,231.9579,232.3912,231.929,232.3045,259017.0
2021-02-05 11:40:00,241.28,241.32,241.05,241.09,181978.0,232.3238,232.3623,232.1023,232.1408,181978.0
2021-02-05 11:50:00,241.11,241.18,240.8,240.96,193152.0,232.1601,232.2275,231.8616,232.0157,193152.0
2021-02-05 12:00:00,240.97,241.58,240.9,241.34,244890.0,232.0253,232.6127,231.9579,232.3816,244890.0
2021-02-05 12:10:00,241.36,241.75,241.29,241.7,187336.0,232.4008,232.7763,232.3334,232.7282,187336.0
2021-02-05 12:20:00,241.7,241.99,241.58,241.75,226166.0,232.7282,233.0074,232.6127,232.7763,226166.0
2021-02-05 12:30:00,241.76,241.96,241.71,241.94,138731.0,232.786,232.9785,232.7378,232.9593,138731.0
2021-02-05 12:40:00,241.96,242.31,241.92,242.21,266351.0,232.9785,233.3156,232.94,233.2193,266351.0
2021-02-05 12:50:00,242.22,242.51,242.12,242.5,219167.0,233.2289,233.5081,233.1326,233.4985,219167.0
2021-02-05 13:00:00,242.5,242.54,242.12,242.25,197889.0,233.4985,233.537,233.1326,233.2578,197889.0
2021-02-05 13:10:00,242.23,242.62,242.17,242.54,170244.0,233.2385,233.614,233.1808,233.537,170244.0
2021-02-05 13:20:00,242.54,242.67,242.28,242.45,223714.0,233.537,233.6622,233.2867,233.4504,223714.0
2021-02-05 13:30:00,242.44,242.45,242.17,242.2,150186.0,233.4407,233.4504,233.1808,233.2096,150186.0
2021-02-05 13:40:00,242.2,242.48,242.08,242.09,207887.0,233.2096,233.4792,233.0941,233.1037,207887.0
2021-02-05 13:50:00,242.08,242.26,241.72,241.79,184680.0,233.0941,233.2674,232.7475,232.8149,184680.0
2021-02-05 14:00:00,241.78,241.92,241.57,241.76,172595.0,232.8052,232.94,232.603,232.786,172595.0
2021-02-05 14:10:00,241.78,241.87,241.6,241.63,142870.0,232.8052,232.8919,232.6319,232.6608,142870.0
2021-02-05 14:20:00,241.64,241.8,241.54,241.74,138800.0,232.6704,232.8245,232.5741,232.7667,138800.0
2021-02-05 14:30:00,241.76,242.13,241.75,242.02,216507.0,232.786,233.1422,232.7763,233.0363,216507.0
2021-02-05 14:40:00,242.04,242.05,241.55,241.57,148080.0,233.0556,233.0652,232.5838,232.603,148080.0
2021-02-05 14:50:00,241.56,241.71,241.43,241.55,184387.0,232.5934,232.7378,232.4682,232.5838,184387.0
2021-02-05 15:00:00,241.55,241.66,241.38,241.52,186215.0,232.5838,232.6897,232.4201,232.5549,186215.0
2021-02-05 15:10:00,241.52,241.83,241.33,241.65,205113.0,232.5549,232.8534,232.3719,232.6801,205113.0
2021-02-05 15:20:00,241.66,241.99,241.47,241.5,253530.0,232.6897,233.0074,232.5067,232.5356,253530.0
2021-02-05 15:30:00,241.5,241.85,241.18,241.25,240213.0,232.5356,232.8726,232.2275,232.2949,240213.0
2021-02-05 15:40:00,241.25,241.82,241.24,241.41,292737.0,232.2949,232.8437,232.2853,232.449,292737.0
2021-02-05 15:50:00,241.41,242.25,241.33,242.2,866661.0,232.449,233.2578,232.3719,233.2096,866661.0
2021-02-08 09:30:00,243.15,243.68,241.88,242.02,1034424.0,234.1244,234.6347,232.9015,233.0363,1034424.0
2021-02-08 09:40:00,242.08,242.67,241.76,242.14,531908.0,233.0941,233.6622,232.786,233.1519,531908.0
2021-02-08 09:50:00,242.12,243.38,241.88,243.21,539124.0,233.1326,234.3458,232.9015,234.1821,539124.0
2021-02-08 10:00:00,243.18,243.29,242.58,243.1,315192.0,234.1533,234.2592,233.5755,234.0762,315192.0
2021-02-08 10:10:00,243.09,243.16,242.37,242.86,390816.0,234.0666,234.134,233.3733,233.8451,390816.0
2021-02-08 10:20:00,242.88,242.91,242.28,242.35,250555.0,233.8644,233.8933,233.2867,233.3541,250555.0
2021-02-08 10:30:00,242.33,242.77,242.15,242.45,399141.0,233.3348,233.7585,233.1615,233.4504,399141.0
2021-02-08 10:40:00,242.46,242.49,241.94,242.14,316375.0,233.46,233.4889,232.9593,233.1519,316375.0
2021-02-08 10:50:00,242.13,242.41,241.93,242.31,284487.0,233.1422,233.4118,232.9497,233.3156,284487.0
2021-02-08 11:00:00,242.32,242.36,241.95,241.95,212116.0,233.3252,233.3637,232.9689,232.9689,212116.0
2021-02-08 11:10:00,241.96,242.17,241.55,241.86,226568.0,232.9785,233.1808,232.5838,232.8823,226568.0
2021-02-08 11:20:00,241.87,241.92,241.55,241.67,190160.0,232.8919,232.94,232.5838,232.6993,190160.0
2021-02-08 11:30:00,241.66,241.66,240.92,240.96,438626.0,232.6897,232.6897,231.9772,232.0157,438626.0
2021-02-08 11:40:00,240.94,241.38,240.81,241.26,273059.0,231.9964,232.4201,231.8712,232.3045,273059.0
2021-02-08 11:50:00,241.25,241.55,241.13,241.47,186307.0,232.2949,232.5838,232.1794,232.5067,186307.0
2021-02-08 12:00:00,241.5,241.74,241.43,241.6,180038.0,232.5356,232.7667,232.4682,232.6319,180038.0
2021-02-08 12:10:00,241.65,241.74,241.4,241.5,119377.0,232.6801,232.7667,232.4393,232.5356,119377.0
2021-02-08 12:20:00,241.51,241.9,241.43,241.68,176872.0,232.5453,232.9208,232.4682,232.7089,176872.0
2021-02-08 12:30:00,241.67,241.67,241.4,241.45,173034.0,232.6993,232.6993,232.4393,232.4875,173034.0
2021-02-08 12:40:00,241.46,241.95,241.34,241.82,216172.0,232.4971,232.9689,232.3816,232.8437,216172.0
2021-02-08 12:50:00,241.84,241.85,241.47,241.51,102720.0,232.863,232.8726,232.5067,232.5453,102720.0
2021-02-08 13:00:00,241.52,241.82,241.42,241.57,150817.0,232.5549,232.8437,232.4586,232.603,150817.0
2021-02-08 13:10:00,241.57,241.71,241.35,241.68,136561.0,232.603,232.7378,232.3912,232.7089,136561.0
2021-02-08 13:20:00,241.69,241.95,241.54,241.8,141193.0,232.7186,232.9689,232.5741,232.8245,141193.0
2021-02-08 13:30:00,241.79,242.08,241.77,242.06,133836.0,232.8149,233.0941,232.7956,233.0748,133836.0
2021-02-08 13:40:00,242.06,242.2,241.83,241.88,165753.0,233.0748,233.2096,232.8534,232.9015,165753.0
2021-02-08 13:50:00,241.86,241.87,241.36,241.53,188005.0,232.8823,232.8919,232.4008,232.5645,188005.0
2021-02-08 14:00:00,241.55,241.75,241.54,241.71,116563.0,232.5838,232.7763,232.5741,232.7378,116563.0
2021-02-08 14:10:00,241.72,241.75,241.44,241.47,126827.0,232.7475,232.7763,232.4779,232.5067,126827.0
2021-02-08 14:20:00,241.47,241.63,241.41,241.46,113322.0,232.5067,232.6608,232.449,232.4971,113322.0
2021-02-08 14:30:00,241.44,241.59,241.26,241.37,128218.0,232.4779,232.6223,232.3045,232.4104,128218.0
2021-02-08 14:40:00,241.39,241.41,241.0,241.03,194710.0,232.4297,232.449,232.0542,232.0831,194710.0
2021-02-08 14:50:00,241.03,241.25,241.03,241.17,155319.0,232.0831,232.2949,232.0831,232.2179,155319.0
2021-02-08 15:00:00,241.15,241.27,240.99,241.14,162766.0,232.1986,232.3142,232.0446,232.189,162766.0
2021-02-08 15:10:00,241.13,241.35,241.07,241.09,267711.0,232.1794,232.3912,232.1216,232.1408,267711.0
2021-02-08 15:20:00,241.09,241.3,241.05,241.23,314491.0,232.1408,232.343,232.1023,232.2756,314491.0
2021-02-08 15:30:00,241.24,241.47,241.17,241.39,245033.0,232.2853,232.5067,232.2179,232.4297,245033.0
2021-02-08 15:40:00,241.39,241.73,241.36,241.42,243022.0,232.4297,232.7571,232.4008,232.4586,243022.0
2021-02-08 15:50:00,241.42,242.57,241.37,242.47,1386865.0,232.4586,233.5659,232.4104,233.4696,1386865.0
2021-02-09 09:30:00,242.0,243.08,241.38,242.87,806578.0,233.0171,234.057,232.4201,233.8548,806578.0
2021-02-09 09:40:00,242.89,243.64,242.65,243.4,573897.0,233.874,234.5962,233.6429,234.3651,573897.0
2021-02-09 09:50:00,243.43,244.16,243.37,243.76,729526.0,234.394,235.0969,234.3362,234.7117,729526.0
2021-02-09 10:00:00,243.84,244.7,243.67,244.59,546475.0,234.7888,235.6168,234.6251,235.5109,546475.0
2021-02-09 10:10:00,244.6,244.76,244.13,244.15,355086.0,235.5206,235.6746,235.068,235.0873,355086.0
2021-02-09 10:20:00,244.14,244.59,243.83,244.01,417463.0,235.0776,235.5109,234.7791,234.9525,417463.0
2021-02-09 10:30:00,244.01,244.5,243.94,244.36,283862.0,234.9525,235.4243,234.8851,235.2895,283862.0
2021-02-09 10:40:00,244.37,244.45,243.81,243.87,309878.0,235.2991,235.3761,234.7599,234.8177,309878.0
2021-02-09 10:50:00,243.87,244.48,243.86,244.33,263535.0,234.8177,235.405,234.808,235.2606,263535.0
2021-02-09 11:00:00,244.32,244.38,243.9,243.9,258527.0,235.2509,235.3087,234.8465,234.8465,258527.0
2021-02-09 11:10:00,243.92,244.3,243.6,243.62,293032.0,234.8658,235.2317,234.5577,234.5769,293032.0
2021-02-09 11:20:00,243.63,243.68,243.28,243.28,253499.0,234.5866,234.6347,234.2496,234.2496,253499.0
2021-02-09 11:30:00,243.27,243.4,243.03,243.22,231160.0,234.2399,234.3651,234.0088,234.1918,231160.0
2021-02-09 11:40:00,243.22,243.59,243.19,243.57,125542.0,234.1918,234.548,234.1629,234.5288,125542.0
2021-02-09 11:50:00,243.57,243.6,243.11,243.22,148606.0,234.5288,234.5577,234.0859,234.1918,148606.0
2021-02-09 12:00:00,243.22,243.25,243.0,243.15,204299.0,234.1918,234.2207,233.9799,234.1244,204299.0
2021-02-09 12:10:00,243.15,243.33,242.93,243.04,177355.0,234.1244,234.2977,233.9125,234.0185,177355.0
2021-02-09 12:20:00,243.05,243.08,242.82,242.92,159611.0,234.0281,234.057,233.8066,233.9029,159611.0
2021-02-09 12:30:00,242.94,242.96,242.64,242.76,165323.0,233.9222,233.9414,233.6333,233.7489,165323.0
2021-02-09 12:40:00,242.77,242.86,242.56,242.79,168931.0,233.7585,233.8451,233.5563,233.7777,168931.0
2021-02-09 12:50:00,242.8,243.15,242.75,242.99,187422.0,233.7874,234.1244,233.7392,233.9703,187422.0
2021-02-09 13:00:00,242.98,243.07,242.87,243.03,132339.0,233.9607,234.0473,233.8548,234.0088,132339.0
2021-02-09 13:10:00,243.04,243.19,242.92,243.17,209574.0,234.0185,234.1629,233.9029,234.1436,209574.0
2021-02-09 13:20:00,243.14,243.28,242.91,243.2,185091.0,234.1147,234.2496,233.8933,234.1725,185091.0
2021-02-09 13:30:00,243.2,243.49,243.13,243.36,247329.0,234.1725,234.4518,234.1051,234.3266,247329.0
2021-02-09 13:40:00,243.29,243.3,243.04,243.04,117655.0,234.2592,234.2688,234.0185,234.0185,117655.0
2021-02-09 13:50:00,243.04,243.39,243.0,243.31,105082.0,234.0185,234.3555,233.9799,234.2784,105082.0
2021-02-09 14:00:00,243.32,243.51,243.27,243.5,129262.0,234.2881,234.471,234.2399,234.4614,129262.0
2021-02-09 14:10:00,243.5,243.77,243.46,243.69,177370.0,234.4614,234.7214,234.4229,234.6443,177370.0
2021-02-09 14:20:00,243.69,244.08,243.66,243.96,270665.0,234.6443,235.0199,234.6154,234.9043,270665.0
2021-02-09 14:30:00,243.97,244.38,243.96,244.17,269709.0,234.9139,235.3087,234.9043,235.1065,269709.0
2021-02-09 14:40:00,244.18,244.39,244.14,244.29,205504.0,235.1161,235.3183,235.0776,235.2221,205504.0
2021-02-09 14:50:00,244.29,244.46,244.21,244.44,170290.0,235.2221,235.3857,235.145,235.3665,170290.0
2021-02-09 15:00:00,244.44,244.44,244.13,244.15,130552.0,235.3665,235.3665,235.068,235.0873,130552.0
2021-02-09 15:10:00,244.16,244.16,243.93,244.0,171473.0,235.0969,235.0969,234.8754,234.9428,171473.0
2021-02-09 15:20:00,244.02,244.05,243.69,243.78,256784.0,234.9621,234.991,234.6443,234.731,256784.0
2021-02-09 15:30:00,243.79,244.18,243.78,244.08,279208.0,234.7406,235.1161,234.731,235.0199,279208.0
2021-02-09 15:40:00,244.07,244.53,244.06,244.35,369378.0,235.0102,235.4532,235.0006,235.2798,369378.0
2021-02-09 15:50:00,244.34,244.34,243.33,243.8,1270493.0,235.2702,235.2702,234.2977,234.7502,1270493.0
2021-02-10 09:30:00,244.98,245.92,244.49,245.83,1167315.0,235.8864,236.7916,235.4146,236.7049,1167315.0
2021-02-10 09:40:00,245.87,245.9,244.53,244.91,436122.0,236.7434,236.7723,235.4532,235.819,436122.0
2021-02-10 09:50:00,244.93,245.22,244.29,244.56,292126.0,235.8383,236.1175,235.2221,235.482,292126.0
2021-02-10 10:00:00,244.54,245.57,244.5,244.98,340186.0,235.4628,236.4545,235.4243,235.8864,340186.0
2021-02-10 10:10:00,244.97,245.12,243.94,244.02,422254.0,235.8768,236.0213,234.8851,234.9621,422254.0
2021-02-10 10:20:00,244.0,244.01,242.25,242.53,704112.0,234.9428,234.9525,233.2578,233.5274,704112.0
2021-02-10 10:30:00,242.56,243.3,242.1,242.85,528248.0,233.5563,234.2688,233.1134,233.8355,528248.0
2021-02-10 10:40:00,242.83,242.99,241.31,241.94,722387.0,233.8163,233.9703,232.3527,232.9593,722387.0
2021-02-10 10:50:00,241.93,242.56,241.76,241.88,567694.0,232.9497,233.5563,232.786,232.9015,567694.0
2021-02-10 11:00:00,241.88,242.05,241.14,241.55,571217.0,232.9015,233.0652,232.189,232.5838,571217.0
2021-02-10 11:10:00,241.53,242.14,241.47,241.58,422686.0,232.5645,233.1519,232.5067,232.6127,422686.0
2021-02-10 11:20:00,241.59,241.78,241.18,241.35,421201.0,232.6223,232.8052,232.2275,232.3912,421201.0
2021-02-10 11:30:00,241.34,241.71,241.09,241.22,405357.0,232.3816,232.7378,232.1408,232.266,405357.0
2021-02-10 11:40:00,241.23,241.51,241.13,241.26,266680.0,232.2756,232.5453,232.1794,232.3045,266680.0
2021-02-10 11:50:00,241.27,241.66,241.1,241.25,320902.0,232.3142,232.6897,232.1505,232.2949,320902.0
2021-02-10 12:00:00,241.27,241.28,240.89,241.02,433025.0,232.3142,232.3238,231.9483,232.0734,433025.0
2021-02-10 12:10:00,241.03,241.48,240.99,241.34,169756.0,232.0831,232.5164,232.0446,232.3816,169756.0
2021-02-10 12:20:00,241.36,241.54,240.92,241.38,188319.0,232.4008,232.5741,231.9772,232.4201,188319.0
2021-02-10 12:30:00,241.33,241.52,241.22,241.29,149621.0,232.3719,232.5549,232.266,232.3334,149621.0
2021-02-10 12:40:00,241.22,241.83,241.22,241.67,244066.0,232.266,232.8534,232.266,232.6993,244066.0
2021-02-10 12:50:00,241.67,241.88,241.61,241.69,221783.0,232.6993,232.9015,232.6415,232.7186,221783.0
2021-02-10 13:00:00,241.67,241.87,241.54,241.61,166426.0,232.6993,232.8919,232.5741,232.6415,166426.0
2021-02-10 13:10:00,241.6,242.0,241.54,241.99,237346.0,232.6319,233.0171,232.5741,233.0074,237346.0
2021-02-10 13:20:00,241.99,242.56,241.98,242.5,408877.0,233.0074,233.5563,232.9978,233.4985,408877.0
2021-02-10 13:30:00,242.5,242.6,241.96,242.18,269637.0,233.4985,233.5948,232.9785,233.1904,269637.0
2021-02-10 13:40:00,242.18,242.46,241.99,242.0,234414.0,233.1904,233.46,233.0074,233.0171,234414.0
2021-02-10 13:50:00,241.99,242.04,241.82,241.9,229212.0,233.0074,233.0556,232.8437,232.9208,229212.0
2021-02-10 14:00:00,241.89,242.22,241.8,241.87,246031.0,232.9111,233.2289,232.8245,232.8919,246031.0
2021-02-10 14:10:00,241.86,242.22,241.83,242.14,172918.0,232.8823,233.2289,232.8534,233.1519,172918.0
2021-02-10 14:20:00,242.16,242.85,242.04,242.82,307534.0,233.1711,233.8355,233.0556,233.8066,307534.0
2021-02-10 14:30:00,242.82,243.23,242.67,243.07,268743.0,233.8066,234.2014,233.6622,234.0473,268743.0
2021-02-10 14:40:00,243.05,243.31,243.0,243.27,248228.0,234.0281,234.2784,233.9799,234.2399,248228.0
2021-02-10 14:50:00,243.25,243.38,243.07,243.32,201305.0,234.2207,234.3458,234.0473,234.2881,201305.0
2021-02-10 15:00:00,243.33,243.49,243.11,243.32,310899.0,234.2977,234.4518,234.0859,234.2881,310899.0
2021-02-10 15:10:00,243.34,243.78,243.21,243.46,343346.0,234.3073,234.731,234.1821,234.4229,343346.0
2021-02-10 15:20:00,243.47,243.54,242.93,243.06,340115.0,234.4325,234.4999,233.9125,234.0377,340115.0
2021-02-10 15:30:00,243.08,243.3,242.69,242.72,272058.0,234.057,234.2688,233.6815,233.7103,272058.0
2021-02-10 15:40:00,242.73,242.91,242.3,242.36,313033.0,233.72,233.8933,233.3059,233.3637,313033.0
2021-02-10 15:50:00,242.33,243.0,242.23,242.81,883508.0,233.3348,233.9799,233.2385,233.797,883508.0
2021-02-11 09:30:00,244.52,245.15,243.86,244.32,845746.0,235.4435,236.0501,234.808,235.2509,845746.0
2021-02-11 09:40:00,244.33,244.41,243.6,243.63,371406.0,235.2606,235.3376,234.5577,234.5866,371406.0
2021-02-11 09:50:00,243.65,243.67,242.6,242.63,492300.0,234.6058,234.6251,233.5948,233.6237,492300.0
2021-02-11 10:00:00,242.65,243.3,242.6,242.92,365005.0,233.6429,234.2688,233.5948,233.9029,365005.0
2021-02-11 10:10:00,242.95,243.39,242.87,243.26,228218.0,233.9318,234.3555,233.8548,234.2303,228218.0
2021-02-11 10:20:00,243.25,243.48,242.7,243.15,258605.0,234.2207,234.4421,233.6911,234.1244,258605.0
2021-02-11 10:30:00,243.11,243.35,242.64,243.17,225177.0,234.0859,234.317,233.6333,234.1436,225177.0
2021-02-11 10:40:00,243.18,243.84,243.13,243.67,199474.0,234.1533,234.7888,234.1051,234.6251,199474.0
2021-02-11 10:50:00,243.66,243.84,242.94,243.17,253335.0,234.6154,234.7888,233.9222,234.1436,253335.0
2021-02-11 11:00:00,243.18,243.45,242.92,243.07,193399.0,234.1533,234.4132,233.9029,234.0473,193399.0
2021-02-11 11:10:00,243.07,243.34,242.86,243.26,216792.0,234.0473,234.3073,233.8451,234.2303,216792.0
2021-02-11 11:20:00,243.25,243.56,243.18,243.43,158859.0,234.2207,234.5192,234.1533,234.394,158859.0
2021-02-11 11:30:00,243.42,243.82,243.4,243.74,162750.0,234.3844,234.7695,234.3651,234.6925,162750.0
2021-02-11 11:40:00,243.73,243.77,243.48,243.66,134482.0,234.6828,234.7214,234.4421,234.6154,134482.0
2021-02-11 11:50:00,243.67,243.76,243.25,243.46,116539.0,234.6251,234.7117,234.2207,234.4229,116539.0
2021-02-11 12:00:00,243.46,243.61,243.36,243.45,99554.0,234.4229,234.5673,234.3266,234.4132,99554.0
2021-02-11 12:10:00,243.44,243.71,242.91,242.95,182368.0,234.4036,234.6636,233.8933,233.9318,182368.0
2021-02-11 12:20:00,242.98,243.28,242.64,242.68,337248.0,233.9607,234.2496,233.6333,233.6718,337248.0
2021-02-11 12:30:00,242.73,243.3,242.61,242.92,232484.0,233.72,234.2688,233.6044,233.9029,232484.0
2021-02-11 12:40:00,242.91,242.91,242.19,242.69,199847.0,233.8933,233.8933,233.2,233.6815,199847.0
2021-02-11 12:50:00,242.73,242.94,242.59,242.86,157781.0,233.72,233.9222,233.5852,233.8451,157781.0
2021-02-11 13:00:00,242.86,242.92,242.61,242.69,148861.0,233.8451,233.9029,233.6044,233.6815,148861.0
2021-02-11 13:10:00,242.67,243.0,242.54,242.86,89506.0,233.6622,233.9799,233.537,233.8451,89506.0
2021-02-11 13:20:00,242.88,243.14,242.81,243.07,82815.0,233.8644,234.1147,233.797,234.0473,82815.0
2021-02-11 13:30:00,243.09,243.4,242.93,243.33,156643.0,234.0666,234.3651,233.9125,234.2977,156643.0
2021-02-11 13:40:00,243.35,243.5,243.08,243.29,174255.0,234.317,234.4614,234.057,234.2592,174255.0
2021-02-11 13:50:00,243.32,243.46,243.01,243.08,172332.0,234.2881,234.4229,233.9896,234.057,172332.0
2021-02-11 14:00:00,243.09,243.1,242.8,242.86,146666.0,234.0666,234.0762,233.7874,233.8451,146666.0
2021-02-11 14:10:00,242.85,242.93,242.61,242.81,125828.0,233.8355,233.9125,233.6044,233.797,125828.0
2021-02-11 14:20:00,242.8,242.89,242.15,242.77,177007.0,233.7874,233.874,233.1615,233.7585,177007.0
2021-02-11 14:30:00,242.75,243.12,242.75,243.0,135078.0,233.7392,234.0955,233.7392,233.9799,135078.0
2021-02-11 14:40:00,243.01,243.28,242.92,243.21,113082.0,233.9896,234.2496,233.9029,234.1821,113082.0
2021-02-11 14:50:00,243.2,243.47,243.12,243.41,196427.0,234.1725,234.4325,234.0955,234.3747,196427.0
2021-02-11 15:00:00,243.39,243.45,243.27,243.3,179357.0,234.3555,234.4132,234.2399,234.2688,179357.0
2021-02-11 15:10:00,243.32,243.67,243.29,243.46,180468.0,234.2881,234.6251,234.2592,234.4229,180468.0
2021-02-11 15:20:00,243.45,243.81,243.42,243.62,151950.0,234.4132,234.7599,234.3844,234.5769,151950.0
2021-02-11 15:30:00,243.62,243.83,243.59,243.66,217612.0,234.5769,234.7791,234.548,234.6154,217612.0
2021-02-11 15:40:00,243.68,244.26,243.41,243.95,382761.0,234.6347,235.1932,234.3747,234.8947,382761.0
2021-02-11 15:50:00,243.94,244.75,243.58,244.52,1140092.0,234.8851,235.665,234.5384,235.4435,1140092.0
2021-02-12 09:30:00,244.12,244.9,243.12,243.17,705326.0,235.0584,235.8094,234.0955,234.1436,705326.0
2021-02-12 09:40:00,243.22,243.7,242.89,243.21,379413.0,234.1918,234.654,233.874,234.1821,379413.0
2021-02-12 09:50:00,243.21,243.75,243.06,243.55,263058.0,234.1821,234.7021,234.0377,234.5095,263058.0
2021-02-12 10:00:00,243.54,243.86,242.96,243.14,337208.0,234.4999,234.808,233.9414,234.1147,337208.0
2021-02-12 10:10:00,243.13,243.67,242.99,243.02,304977.0,234.1051,234.6251,233.9703,233.9992,304977.0
2021-02-12 10:20:00,243.01,243.47,242.91,243.0,330376.0,233.9896,234.4325,233.8933,233.9799,330376.0
2021-02-12 10:30:00,242.99,243.47,242.73,243.43,283658.0,233.9703,234.4325,233.72,234.394,283658.0
2021-02-12 10:40:00,243.45,243.62,243.13,243.41,288899.0,234.4132,234.5769,234.1051,234.3747,288899.0
2021-02-12 10:50:00,243.4,243.56,243.13,243.3,204637.0,234.3651,234.5192,234.1051,234.2688,204637.0
2021-02-12 11:00:00,243.33,243.64,243.27,243.31,160010.0,234.2977,234.5962,234.2399,234.2784,160010.0
2021-02-12 11:10:00,243.31,243.97,243.31,243.93,205045.0,234.2784,234.9139,234.2784,234.8754,205045.0
2021-02-12 11:20:00,243.93,244.34,243.81,244.2,233295.0,234.8754,235.2702,234.7599,235.1354,233295.0
2021-02-12 11:30:00,244.24,244.28,243.61,243.7,218954.0,235.1739,235.2124,234.5673,234.654,218954.0
2021-02-12 11:40:00,243.7,243.82,243.5,243.75,158748.0,234.654,234.7695,234.4614,234.7021,158748.0
2021-02-12 11:50:00,243.76,243.83,243.53,243.79,156647.0,234.7117,234.7791,234.4903,234.7406,156647.0
2021-02-12 12:00:00,243.81,244.06,243.8,243.98,119897.0,234.7599,235.0006,234.7502,234.9236,119897.0
2021-02-12 12:10:00,243.96,244.0,243.61,243.81,176629.0,234.9043,234.9428,234.5673,234.7599,176629.0
2021-02-12 12:20:00,243.81,243.96,243.72,243.81,94306.0,234.7599,234.9043,234.6732,234.7599,94306.0
2021-02-12 12:30:00,243.8,243.81,243.59,243.66,161506.0,234.7502,234.7599,234.548,234.6154,161506.0
2021-02-12 12:40:00,243.66,244.05,243.64,243.92,144850.0,234.6154,234.991,234.5962,234.8658,144850.0
2021-02-12 12:50:00,243.94,244.05,243.82,243.82,129350.0,234.8851,234.991,234.7695,234.7695,129350.0
2021-02-12 13:00:00,243.82,243.91,243.72,243.76,89860.0,234.7695,234.8562,234.6732,234.7117,89860.0
2021-02-12 13:10:00,243.77,243.79,243.24,243.56,175188.0,234.7214,234.7406,234.211,234.5192,175188.0
2021-02-12 13:20:00,243.58,244.03,243.47,244.0,184165.0,234.5384,234.9717,234.4325,234.9428,184165.0
2021-02-12 13:30:00,244.01,244.15,243.84,243.89,189905.0,234.9525,235.0873,234.7888,234.8369,189905.0
2021-02-12 13:40:00,243.89,244.0,243.79,243.83,140471.0,234.8369,234.9428,234.7406,234.7791,140471.0
2021-02-12 13:50:00,243.83,243.86,243.49,243.64,124899.0,234.7791,234.808,234.4518,234.5962,124899.0
2021-02-12 14:00:00,243.64,243.89,243.58,243.88,166086.0,234.5962,234.8369,234.5384,234.8273,166086.0
2021-02-12 14:10:00,243.88,243.95,243.65,243.74,141259.0,234.8273,234.8947,234.6058,234.6925,141259.0
2021-02-12 14:20:00,243.73,243.95,243.73,243.76,165165.0,234.6828,234.8947,234.6828,234.7117,165165.0
2021-02-12 14:30:00,243.78,244.19,243.73,244.17,182052.0,234.731,235.1258,234.6828,235.1065,182052.0
2021-02-12 14:40:00,244.15,244.47,244.11,244.43,227199.0,235.0873,235.3954,235.0487,235.3569,227199.0
2021-02-12 14:50:00,244.44,244.54,244.18,244.21,216826.0,235.3665,235.4628,235.1161,235.145,216826.0
2021-02-12 15:00:00,244.22,244.26,243.97,244.04,210176.0,235.1547,235.1932,234.9139,234.9813,210176.0
2021-02-12 15:10:00,244.04,244.18,243.99,244.06,175441.0,234.9813,235.1161,234.9332,235.0006,175441.0
2021-02-12 15:20:00,244.05,244.23,243.96,244.11,226371.0,234.991,235.1643,234.9043,235.0487,226371.0
2021-02-12 15:30:00,244.11,244.23,243.97,244.23,332465.0,235.0487,235.1643,234.9139,235.1643,332465.0
2021-02-12 15:40:00,244.24,244.46,244.09,244.43,349679.0,235.1739,235.3857,235.0295,235.3569,349679.0
2021-02-12 15:50:00,244.42,245.3,244.27,245.06,1388661.0,235.3472,236.1946,235.2028,235.9635,1388661.0
2021-02-16 09:30:00,245.07,246.13,244.08,244.59,1510753.0,235.9731,236.9938,235.0199,235.5109,1510753.0
2021-02-16 09:40:00,244.63,245.0,244.21,244.56,407804.0,235.5494,235.9057,235.145,235.482,407804.0
2021-02-16 09:50:00,244.54,244.75,244.1,244.43,400478.0,235.4628,235.665,235.0391,235.3569,400478.0
2021-02-16 10:00:00,244.41,244.64,243.86,244.06,514915.0,235.3376,235.5591,234.808,235.0006,514915.0
2021-02-16 10:10:00,244.07,244.21,243.79,244.06,526852.0,235.0102,235.145,234.7406,235.0006,526852.0
2021-02-16 10:20:00,244.05,244.48,244.02,244.23,316421.0,234.991,235.405,234.9621,235.1643,316421.0
2021-02-16 10:30:00,244.24,244.47,244.08,244.19,313293.0,235.1739,235.3954,235.0199,235.1258,313293.0
2021-02-16 10:40:00,244.18,244.73,243.96,244.54,328642.0,235.1161,235.6457,234.9043,235.4628,328642.0
2021-02-16 10:50:00,244.54,244.56,243.86,244.0,308934.0,235.4628,235.482,234.808,234.9428,308934.0
2021-02-16 11:00:00,244.03,244.03,243.7,243.74,352247.0,234.9717,234.9717,234.654,234.6925,352247.0
2021-02-16 11:10:00,243.75,244.45,243.74,243.99,299172.0,234.7021,235.3761,234.6925,234.9332,299172.0
2021-02-16 11:20:00,243.99,244.15,243.6,243.81,235172.0,234.9332,235.0873,234.5577,234.7599,235172.0
2021-02-16 11:30:00,243.8,244.27,243.51,244.18,297244.0,234.7502,235.2028,234.471,235.1161,297244.0
2021-02-16 11:40:00,244.19,244.28,243.69,243.7,237835.0,235.1258,235.2124,234.6443,234.654,237835.0
2021-02-16 11:50:00,243.69,243.83,243.35,243.49,304071.0,234.6443,234.7791,234.317,234.4518,304071.0
2021-02-16 12:00:00,243.43,243.88,243.02,243.08,311768.0,234.394,234.8273,233.9992,234.057,311768.0
2021-02-16 12:10:00,243.08,243.53,242.92,243.45,356920.0,234.057,234.4903,233.9029,234.4132,356920.0
2021-02-16 12:20:00,243.47,243.93,243.47,243.88,330646.0,234.4325,234.8754,234.4325,234.8273,330646.0
2021-02-16 12:30:00,243.86,243.96,243.68,243.71,140567.0,234.808,234.9043,234.6347,234.6636,140567.0
2021-02-16 12:40:00,243.72,244.09,243.71,243.94,148574.0,234.6732,235.0295,234.6636,234.8851,148574.0
2021-02-16 12:50:00,243.95,244.37,243.83,244.28,200487.0,234.8947,235.2991,234.7791,235.2124,200487.0
2021-02-16 13:00:00,244.28,244.43,244.23,244.26,146695.0,235.2124,235.3569,235.1643,235.1932,146695.0
2021-02-16 13:10:00,244.25,244.68,244.21,244.48,220252.0,235.1835,235.5976,235.145,235.405,220252.0
2021-02-16 13:20:00,244.5,244.78,244.46,244.57,176030.0,235.4243,235.6939,235.3857,235.4917,176030.0
2021-02-16 13:30:00,244.57,244.58,244.26,244.32,160238.0,235.4917,235.5013,235.1932,235.2509,160238.0
2021-02-16 13:40:00,244.31,244.35,244.0,244.12,153205.0,235.2413,235.2798,234.9428,235.0584,153205.0
2021-02-16 13:50:00,244.13,244.15,243.47,243.52,184117.0,235.068,235.0873,234.4325,234.4806,184117.0
2021-02-16 14:00:00,243.51,243.69,243.45,243.56,157961.0,234.471,234.6443,234.4132,234.5192,157961.0
2021-02-16 14:10:00,243.57,243.9,243.51,243.87,180611.0,234.5288,234.8465,234.471,234.8177,180611.0
2021-02-16 14:20:00,243.87,244.06,243.74,243.93,226114.0,234.8177,235.0006,234.6925,234.8754,226114.0
2021-02-16 14:30:00,243.95,244.08,243.82,243.89,104693.0,234.8947,235.0199,234.7695,234.8369,104693.0
2021-02-16 14:40:00,243.88,243.92,243.52,243.69,158816.0,234.8273,234.8658,234.4806,234.6443,158816.0
2021-02-16 14:50:00,243.69,243.7,243.2,243.46,229474.0,234.6443,234.654,234.1725,234.4229,229474.0
2021-02-16 15:00:00,243.46,243.54,243.16,243.42,276661.0,234.4229,234.4999,234.134,234.3844,276661.0
2021-02-16 15:10:00,243.42,243.47,243.15,243.22,405205.0,234.3844,234.4325,234.1244,234.1918,405205.0
2021-02-16 15:20:00,243.22,243.5,243.2,243.38,233658.0,234.1918,234.4614,234.1725,234.3458,233658.0
2021-02-16 15:30:00,243.36,243.52,243.25,243.32,237957.0,234.3266,234.4806,234.2207,234.2881,237957.0
2021-02-16 15:40:00,243.31,243.62,243.25,243.48,397931.0,234.2784,234.5769,234.2207,234.4421,397931.0
2021-02-16 15:50:00,243.5,244.03,243.18,243.71,1311533.0,234.4614,234.9717,234.1533,234.6636,1311533.0
2021-02-17 09:30:00,241.32,242.49,240.94,241.8,1313783.0,232.8952,234.0243,232.5284,233.3584,1313783.0
2021-02-17 09:40:00,241.76,242.66,241.74,242.26,561728.0,233.3198,234.1884,233.3005,233.8023,561728.0
2021-02-17 09:50:00,242.32,242.8,242.11,242.25,340254.0,233.8602,234.3235,233.6576,233.7927,340254.0
2021-02-17 10:00:00,242.29,242.53,241.27,241.75,293486.0,233.8313,234.0629,232.8469,233.3101,293486.0
2021-02-17 10:10:00,241.8,242.0,241.26,241.55,268284.0,233.3584,233.5514,232.8373,233.1171,268284.0
2021-02-17 10:20:00,241.52,241.75,241.08,241.44,336184.0,233.0882,233.3101,232.6635,233.011,336184.0
2021-02-17 10:30:00,241.44,241.81,241.16,241.42,309838.0,233.011,233.3681,232.7407,232.9917,309838.0
2021-02-17 10:40:00,241.39,242.35,241.32,242.29,302918.0,232.9627,233.8892,232.8952,233.8313,302918.0
2021-02-17 10:50:00,242.32,242.92,242.27,242.65,265584.0,233.8602,234.4393,233.812,234.1787,265584.0
2021-02-17 11:00:00,242.63,242.91,242.27,242.44,209929.0,234.1594,234.4296,233.812,233.9761,209929.0
2021-02-17 11:10:00,242.45,242.45,241.7,241.71,210194.0,233.9857,233.9857,233.2619,233.2715,210194.0
2021-02-17 11:20:00,241.69,242.14,241.48,241.76,215818.0,233.2522,233.6865,233.0496,233.3198,215818.0
2021-02-17 11:30:00,241.73,242.05,241.31,241.42,244236.0,233.2908,233.5997,232.8855,232.9917,244236.0
2021-02-17 11:40:00,241.44,242.01,241.36,241.95,231872.0,233.011,233.5611,232.9338,233.5032,231872.0
2021-02-17 11:50:00,241.98,242.2,241.81,242.09,161924.0,233.5321,233.7444,233.3681,233.6383,161924.0
2021-02-17 12:00:00,242.08,242.44,242.04,242.33,205739.0,233.6286,233.9761,233.59,233.8699,205739.0
2021-02-17 12:10:00,242.32,242.44,242.1,242.21,136539.0,233.8602,233.9761,233.6479,233.7541,136539.0
2021-02-17 12:20:00,242.23,242.46,242.02,242.41,104974.0,233.7734,233.9954,233.5707,233.9471,104974.0
2021-02-17 12:30:00,242.41,242.66,242.33,242.62,183431.0,233.9471,234.1884,233.8699,234.1498,183431.0
2021-02-17 12:40:00,242.63,242.82,242.48,242.78,139266.0,234.1594,234.3428,234.0147,234.3042,139266.0
2021-02-17 12:50:00,242.81,242.88,242.63,242.72,96893.0,234.3331,234.4007,234.1594,234.2463,96893.0
2021-02-17 13:00:00,242.74,243.24,242.68,243.15,186786.0,234.2656,234.7481,234.2077,234.6613,186786.0
2021-02-17 13:10:00,243.17,243.3,243.01,243.1,181466.0,234.6806,234.806,234.5262,234.613,181466.0
2021-02-17 13:20:00,243.09,243.38,242.9,243.29,169869.0,234.6034,234.8832,234.42,234.7964,169869.0
2021-02-17 13:30:00,243.31,243.33,243.04,243.08,117063.0,234.8157,234.835,234.5551,234.5937,117063.0
2021-02-17 13:40:00,243.1,243.4,242.97,243.0,206759.0,234.613,234.9025,234.4876,234.5165,206759.0
2021-02-17 13:50:00,242.98,243.24,242.94,243.15,143059.0,234.4972,234.7481,234.4586,234.6613,143059.0
2021-02-17 14:00:00,243.16,243.75,243.16,243.68,204365.0,234.6709,235.2403,234.6709,235.1728,204365.0
2021-02-17 14:10:00,243.68,243.78,243.57,243.63,186863.0,235.1728,235.2693,235.0666,235.1245,186863.0
2021-02-17 14:20:00,243.65,243.73,243.26,243.34,143144.0,235.1438,235.221,234.7674,234.8446,143144.0
2021-02-17 14:30:00,243.34,243.4,243.04,243.38,135042.0,234.8446,234.9025,234.5551,234.8832,135042.0
2021-02-17 14:40:00,243.38,243.54,243.21,243.44,109807.0,234.8832,235.0377,234.7192,234.9411,109807.0
2021-02-17 14:50:00,243.47,243.54,243.17,243.28,142776.0,234.9701,235.0377,234.6806,234.7867,142776.0
2021-02-17 15:00:00,243.25,243.59,243.23,243.51,143213.0,234.7578,235.0859,234.7385,235.0087,143213.0
2021-02-17 15:10:00,243.51,243.53,243.29,243.4,175336.0,235.0087,235.028,234.7964,234.9025,175336.0
2021-02-17 15:20:00,243.4,243.74,243.4,243.67,200714.0,234.9025,235.2307,234.9025,235.1631,200714.0
2021-02-17 15:30:00,243.68,244.03,243.6,243.91,262861.0,235.1728,235.5105,235.0956,235.3947,262861.0
2021-02-17 15:40:00,243.92,244.05,243.8,244.05,266927.0,235.4044,235.5299,235.2886,235.5299,266927.0
2021-02-17 15:50:00,244.05,244.31,243.74,244.26,686634.0,235.5299,235.7808,235.2307,235.7325,686634.0
2021-02-18 09:30:00,241.78,242.16,241.32,241.72,1139251.0,233.3391,233.7058,232.8952,233.2812,1139251.0
2021-02-18 09:40:00,241.69,242.44,241.47,242.06,410093.0,233.2522,233.9761,233.0399,233.6093,410093.0
2021-02-18 09:50:00,242.09,242.4,241.84,241.99,342407.0,233.6383,233.9375,233.397,233.5418,342407.0
2021-02-18 10:00:00,241.95,242.2,241.02,241.1,461804.0,233.5032,233.7444,232.6056,232.6828,461804.0
2021-02-18 10:10:00,241.13,241.57,240.96,241.08,394820.0,232.7118,233.1364,232.5477,232.6635,394820.0
2021-02-18 10:20:00,241.08,241.61,240.86,241.55,367099.0,232.6635,233.175,232.4512,233.1171,367099.0
2021-02-18 10:30:00,241.49,242.0,241.2,241.75,284455.0,233.0592,233.5514,232.7793,233.3101,284455.0
2021-02-18 10:40:00,241.8,241.98,241.54,241.86,258989.0,233.3584,233.5321,233.1075,233.4163,258989.0
2021-02-18 10:50:00,241.81,241.96,241.55,241.66,188146.0,233.3681,233.5128,233.1171,233.2233,188146.0
2021-02-18 11:00:00,241.62,241.73,241.21,241.33,225461.0,233.1847,233.2908,232.789,232.9048,225461.0
2021-02-18 11:10:00,241.36,242.34,241.26,242.2,284131.0,232.9338,233.8795,232.8373,233.7444,284131.0
2021-02-18 11:20:00,242.19,242.34,241.86,241.9,175723.0,233.7348,233.8795,233.4163,233.4549,175723.0
2021-02-18 11:30:00,241.89,242.04,241.39,241.39,224028.0,233.4453,233.59,232.9627,232.9627,224028.0
2021-02-18 11:40:00,241.39,241.59,241.18,241.31,201005.0,232.9627,233.1557,232.76,232.8855,201005.0
2021-02-18 11:50:00,241.3,241.55,241.12,241.49,209880.0,232.8759,233.1171,232.7021,233.0592,209880.0
2021-02-18 12:00:00,241.48,241.48,240.99,241.23,342534.0,233.0496,233.0496,232.5767,232.8083,342534.0
2021-02-18 12:10:00,241.23,241.75,241.03,241.72,303835.0,232.8083,233.3101,232.6153,233.2812,303835.0
2021-02-18 12:20:00,241.71,241.88,241.55,241.86,156385.0,233.2715,233.4356,233.1171,233.4163,156385.0
2021-02-18 12:30:00,241.86,241.86,241.53,241.81,181519.0,233.4163,233.4163,233.0978,233.3681,181519.0
2021-02-18 12:40:00,241.81,241.97,241.71,241.89,95222.0,233.3681,233.5225,233.2715,233.4453,95222.0
2021-02-18 12:50:00,241.88,241.92,241.58,241.86,114193.0,233.4356,233.4742,233.1461,233.4163,114193.0
2021-02-18 13:00:00,241.87,241.99,241.62,241.94,121806.0,233.426,233.5418,233.1847,233.4935,121806.0
2021-02-18 13:10:00,241.94,242.39,241.69,242.06,220387.0,233.4935,233.9278,233.2522,233.6093,220387.0
2021-02-18 13:20:00,242.06,242.8,242.03,242.57,345359.0,233.6093,234.3235,233.5804,234.1015,345359.0
2021-02-18 13:30:00,242.59,242.78,242.54,242.56,147006.0,234.1208,234.3042,234.0726,234.0919,147006.0
2021-02-18 13:40:00,242.56,242.61,242.37,242.53,115934.0,234.0919,234.1401,233.9085,234.0629,115934.0
2021-02-18 13:50:00,242.55,242.81,242.45,242.52,103458.0,234.0822,234.3331,233.9857,234.0533,103458.0
2021-02-18 14:00:00,242.51,243.08,242.47,242.92,208308.0,234.0436,234.5937,234.005,234.4393,208308.0
2021-02-18 14:10:00,242.94,243.02,242.76,242.81,150004.0,234.4586,234.5358,234.2849,234.3331,150004.0
2021-02-18 14:20:00,242.83,243.07,242.75,242.91,149123.0,234.3524,234.5841,234.2752,234.4296,149123.0
2021-02-18 14:30:00,242.89,243.26,242.89,243.19,139187.0,234.4103,234.7674,234.4103,234.6999,139187.0
2021-02-18 14:40:00,243.19,243.25,242.9,243.07,163580.0,234.6999,234.7578,234.42,234.5841,163580.0
2021-02-18 14:50:00,243.07,243.48,242.84,243.31,221919.0,234.5841,234.9798,234.3621,234.8157,221919.0
2021-02-18 15:00:00,243.31,243.72,243.19,243.71,216607.0,234.8157,235.2114,234.6999,235.2017,216607.0
2021-02-18 15:10:00,243.72,243.73,243.43,243.46,197180.0,235.2114,235.221,234.9315,234.9604,197180.0
2021-02-18 15:20:00,243.46,243.68,243.37,243.49,167664.0,234.9604,235.1728,234.8736,234.9894,167664.0
2021-02-18 15:30:00,243.47,243.81,243.46,243.65,270974.0,234.9701,235.2982,234.9604,235.1438,270974.0
2021-02-18 15:40:00,243.67,243.79,243.23,243.33,337021.0,235.1631,235.2789,234.7385,234.835,337021.0
2021-02-18 15:50:00,243.37,243.93,243.37,243.79,1166277.0,234.8736,235.414,234.8736,235.2789,1166277.0
2021-02-19 09:30:00,243.8,243.86,241.79,241.91,2568625.0,235.2886,235.3465,233.3488,233.4646,2568625.0
2021-02-19 09:40:00,241.88,242.28,241.24,241.67,592542.0,233.4356,233.8216,232.818,233.2329,592542.0
2021-02-19 09:50:00,241.65,241.93,241.3,241.64,719167.0,233.2136,233.4839,232.8759,233.204,719167.0
2021-02-19 10:00:00,241.66,242.07,241.5,241.7,609441.0,233.2233,233.619,233.0689,233.2619,609441.0
2021-02-19 10:10:00,241.7,241.76,241.36,241.53,775775.0,233.2619,233.3198,232.9338,233.0978,775775.0
2021-02-19 10:20:00,241.52,241.9,241.38,241.67,531478.0,233.0882,233.4549,232.9531,233.2329,531478.0
2021-02-19 10:30:00,241.69,241.81,241.35,241.8,410014.0,233.2522,233.3681,232.9241,233.3584,410014.0
2021-02-19 10:40:00,241.8,242.19,241.62,241.88,291668.0,233.3584,233.7348,233.1847,233.4356,291668.0
2021-02-19 10:50:00,241.88,242.25,241.85,242.13,215282.0,233.4356,233.7927,233.4067,233.6769,215282.0
2021-02-19 11:00:00,242.13,242.66,242.05,242.22,567285.0,233.6769,234.1884,233.5997,233.7637,567285.0
2021-02-19 11:10:00,242.23,242.29,241.64,241.76,308452.0,233.7734,233.8313,233.204,233.3198,308452.0
2021-02-19 11:20:00,241.77,242.4,241.77,242.21,237399.0,233.3294,233.9375,233.3294,233.7541,237399.0
2021-02-19 11:30:00,242.22,242.5,242.2,242.26,241852.0,233.7637,234.034,233.7444,233.8023,241852.0
2021-02-19 11:40:00,242.23,242.25,241.86,241.88,209021.0,233.7734,233.7927,233.4163,233.4356,209021.0
2021-02-19 11:50:00,241.88,241.92,241.6,241.64,202121.0,233.4356,233.4742,233.1654,233.204,202121.0
2021-02-19 12:00:00,241.64,241.83,241.33,241.5,273171.0,233.204,233.3874,232.9048,233.0689,273171.0
2021-02-19 12:10:00,241.5,241.59,241.04,241.05,362326.0,233.0689,233.1557,232.6249,232.6346,362326.0
2021-02-19 12:20:00,241.04,241.28,240.84,240.9,473517.0,232.6249,232.8566,232.4319,232.4898,473517.0
2021-02-19 12:30:00,240.9,241.18,240.54,240.78,435709.0,232.4898,232.76,232.1424,232.374,435709.0
2021-02-19 12:40:00,240.78,241.11,240.56,240.8,312538.0,232.374,232.6925,232.1617,232.3933,312538.0
2021-02-19 12:50:00,240.78,241.09,240.39,241.04,358624.0,232.374,232.6732,231.9976,232.6249,358624.0
2021-02-19 13:00:00,241.04,241.04,240.28,240.28,262980.0,232.6249,232.6249,231.8915,231.8915,262980.0
2021-02-19 13:10:00,240.27,240.75,240.18,240.53,228125.0,231.8818,232.3451,231.795,232.1327,228125.0
2021-02-19 13:20:00,240.5,241.01,240.48,240.81,194457.0,232.1038,232.596,232.0845,232.403,194457.0
2021-02-19 13:30:00,240.81,240.98,240.5,240.93,200265.0,232.403,232.567,232.1038,232.5188,200265.0
2021-02-19 13:40:00,240.91,241.74,240.87,241.12,575106.0,232.4995,233.3005,232.4609,232.7021,575106.0
2021-02-19 13:50:00,241.13,241.18,240.94,241.09,205973.0,232.7118,232.76,232.5284,232.6732,205973.0
2021-02-19 14:00:00,241.1,241.22,241.01,241.06,168108.0,232.6828,232.7987,232.596,232.6442,168108.0
2021-02-19 14:10:00,241.06,241.39,240.93,241.2,215626.0,232.6442,232.9627,232.5188,232.7793,215626.0
2021-02-19 14:20:00,241.21,241.22,240.5,240.74,330663.0,232.789,232.7987,232.1038,232.3354,330663.0
2021-02-19 14:30:00,240.73,240.98,240.71,240.79,246126.0,232.3258,232.567,232.3065,232.3837,246126.0
2021-02-19 14:40:00,240.8,241.31,240.72,241.01,219920.0,232.3933,232.8855,232.3161,232.596,219920.0
2021-02-19 14:50:00,241.02,241.29,240.9,241.25,236568.0,232.6056,232.8662,232.4898,232.8276,236568.0
2021-02-19 15:00:00,241.25,241.39,241.0,241.11,273232.0,232.8276,232.9627,232.5863,232.6925,273232.0
2021-02-19 15:10:00,241.11,241.65,241.08,241.58,490279.0,232.6925,233.2136,232.6635,233.1461,490279.0
2021-02-19 15:20:00,241.58,241.72,241.32,241.53,372039.0,233.1461,233.2812,232.8952,233.0978,372039.0
2021-02-19 15:30:00,241.54,241.8,241.24,241.61,403685.0,233.1075,233.3584,232.818,233.175,403685.0
2021-02-19 15:40:00,241.62,241.67,241.05,241.28,465118.0,233.1847,233.2329,232.6346,232.8566,465118.0
2021-02-19 15:50:00,241.29,241.38,240.54,241.03,1651786.0,232.8662,232.9531,232.1424,232.6153,1651786.0
2021-02-22 09:30:00,237.42,237.93,236.23,236.8,1672978.0,229.1313,229.6235,227.9829,228.533,1672978.0
2021-02-22 09:40:00,236.81,237.65,236.56,237.29,718015.0,228.5426,229.3533,228.3013,229.0059,718015.0
2021-02-22 09:50:00,237.3,237.49,236.36,236.44,544798.0,229.0155,229.1989,228.1083,228.1855,544798.0
2021-02-22 10:00:00,236.42,236.55,235.83,235.9,1033851.0,228.1662,228.2917,227.5968,227.6644,1033851.0
2021-02-22 10:10:00,235.9,235.97,234.79,234.95,1276294.0,227.6644,227.7319,226.5931,226.7475,1276294.0
2021-02-22 10:20:00,234.94,235.15,233.81,234.39,1311967.0,226.7379,226.9406,225.6473,226.2071,1311967.0
2021-02-22 10:30:00,234.38,234.61,234.0,234.45,859800.0,226.1974,226.4194,225.8307,226.265,859800.0
2021-02-22 10:40:00,234.44,234.8,234.22,234.61,741325.0,226.2554,226.6028,226.043,226.4194,741325.0
2021-02-22 10:50:00,234.62,234.76,233.99,234.21,593815.0,226.4291,226.5642,225.8211,226.0334,593815.0
2021-02-22 11:00:00,234.19,234.49,233.64,233.69,693592.0,226.0141,226.3036,225.4833,225.5315,693592.0
2021-02-22 11:10:00,233.69,234.26,233.32,234.19,778779.0,225.5315,226.0816,225.1745,226.0141,778779.0
2021-02-22 11:20:00,234.19,235.03,234.13,234.16,674904.0,226.0141,226.8248,225.9562,225.9851,674904.0
2021-02-22 11:30:00,234.18,234.3,233.47,233.63,573808.0,226.0044,226.1202,225.3192,225.4736,573808.0
2021-02-22 11:40:00,233.65,233.67,232.88,233.01,957660.0,225.4929,225.5122,224.7498,224.8753,957660.0
2021-02-22 11:50:00,233.01,233.46,232.54,232.73,694703.0,224.8753,225.3096,224.4217,224.605,694703.0
2021-02-22 12:00:00,232.75,232.85,232.41,232.57,547999.0,224.6244,224.7209,224.2962,224.4506,547999.0
2021-02-22 12:10:00,232.58,232.98,232.4,232.96,546675.0,224.4603,224.8463,224.2866,224.827,546675.0
2021-02-22 12:20:00,232.96,233.26,232.76,233.16,416633.0,224.827,225.1165,224.634,225.02,416633.0
2021-02-22 12:30:00,233.18,233.64,233.09,233.31,344919.0,225.0393,225.4833,224.9525,225.1648,344919.0
2021-02-22 12:40:00,233.29,234.13,233.28,233.96,417193.0,225.1455,225.9562,225.1358,225.7921,417193.0
2021-02-22 12:50:00,233.96,234.57,233.93,234.18,385731.0,225.7921,226.3808,225.7632,226.0044,385731.0
2021-02-22 13:00:00,234.19,234.32,233.94,234.19,264630.0,226.0141,226.1395,225.7728,226.0141,264630.0
2021-02-22 13:10:00,234.2,234.57,234.08,234.48,285302.0,226.0237,226.3808,225.9079,226.294,285302.0
2021-02-22 13:20:00,234.48,235.07,234.47,235.02,300338.0,226.294,226.8634,226.2843,226.8151,300338.0
2021-02-22 13:30:00,235.01,235.27,234.92,235.14,228897.0,226.8055,227.0564,226.7186,226.9309,228897.0
2021-02-22 13:40:00,235.13,235.39,235.0,235.14,260241.0,226.9213,227.1722,226.7958,226.9309,260241.0
2021-02-22 13:50:00,235.15,235.65,235.15,235.52,262510.0,226.9406,227.4231,226.9406,227.2976,262510.0
2021-02-22 14:00:00,235.52,235.57,235.19,235.22,236799.0,227.2976,227.3459,226.9792,227.0081,236799.0
2021-02-22 14:10:00,235.22,235.29,235.05,235.24,303054.0,227.0081,227.0757,226.8441,227.0274,303054.0
2021-02-22 14:20:00,235.24,235.32,235.05,235.06,264626.0,227.0274,227.1046,226.8441,226.8537,264626.0
2021-02-22 14:30:00,235.04,235.13,234.87,234.9,317888.0,226.8344,226.9213,226.6703,226.6993,317888.0
2021-02-22 14:40:00,234.89,235.21,234.83,235.13,215237.0,226.6896,226.9985,226.6317,226.9213,215237.0
2021-02-22 14:50:00,235.14,235.55,235.13,235.36,310196.0,226.9309,227.3266,226.9213,227.1432,310196.0
2021-02-22 15:00:00,235.33,235.37,234.78,235.0,281314.0,227.1143,227.1529,226.5835,226.7958,281314.0
2021-02-22 15:10:00,235.01,235.31,234.8,235.07,327148.0,226.8055,227.095,226.6028,226.8634,327148.0
2021-02-22 15:20:00,235.08,235.37,235.04,235.1,353295.0,226.873,227.1529,226.8344,226.8923,353295.0
2021-02-22 15:30:00,235.1,235.41,234.73,234.76,686960.0,226.8923,227.1915,226.5352,226.5642,686960.0
2021-02-22 15:40:00,234.77,235.3,234.66,234.79,613290.0,226.5738,227.0853,226.4677,226.5931,613290.0
2021-02-22 15:50:00,234.8,234.86,234.06,234.6,2401439.0,226.6028,226.6607,225.8886,226.4098,2401439.0
2021-02-23 09:30:00,230.2,231.5,229.2,229.35,2107309.0,222.1634,223.418,221.1983,221.343,2107309.0
2021-02-23 09:40:00,229.37,230.67,228.73,229.38,1460651.0,221.3624,222.617,220.7447,221.372,1460651.0
2021-02-23 09:50:00,229.42,231.5,228.79,230.72,858217.0,221.4106,223.418,220.8026,222.6652,858217.0
2021-02-23 10:00:00,230.64,231.95,230.23,231.42,782779.0,222.588,223.8523,222.1923,223.3408,782779.0
2021-02-23 10:10:00,231.46,232.04,230.96,231.7,782025.0,223.3794,223.9391,222.8968,223.611,782025.0
2021-02-23 10:20:00,231.69,232.93,231.3,232.72,781238.0,223.6014,224.7981,223.225,224.5954,781238.0
2021-02-23 10:30:00,232.73,232.95,231.94,232.41,535993.0,224.605,224.8174,223.8426,224.2962,535993.0
2021-02-23 10:40:00,232.42,233.14,231.8,232.73,553289.0,224.3059,225.0007,223.7075,224.605,553289.0
2021-02-23 10:50:00,232.75,233.04,232.37,232.57,472100.0,224.6244,224.9042,224.2576,224.4506,472100.0
2021-02-23 11:00:00,232.61,233.05,232.22,232.89,404400.0,224.4892,224.9139,224.1129,224.7595,404400.0
2021-02-23 11:10:00,232.88,233.36,232.6,232.63,451694.0,224.7498,225.2131,224.4796,224.5085,451694.0
2021-02-23 11:20:00,232.63,232.92,232.22,232.78,483491.0,224.5085,224.7884,224.1129,224.6533,483491.0
2021-02-23 11:30:00,232.78,233.29,232.45,232.98,373416.0,224.6533,225.1455,224.3348,224.8463,373416.0
2021-02-23 11:40:00,232.98,233.05,232.45,232.66,352832.0,224.8463,224.9139,224.3348,224.5375,352832.0
2021-02-23 11:50:00,232.65,232.87,232.15,232.17,313622.0,224.5278,224.7402,224.0453,224.0646,313622.0
2021-02-23 12:00:00,232.16,232.16,231.31,231.34,383468.0,224.0549,224.0549,223.2346,223.2636,383468.0
2021-02-23 12:10:00,231.3,231.95,231.11,231.91,336905.0,223.225,223.8523,223.0416,223.8137,336905.0
2021-02-23 12:20:00,231.92,232.4,231.73,232.32,231653.0,223.8233,224.2866,223.64,224.2094,231653.0
2021-02-23 12:30:00,232.29,232.55,230.95,230.99,361002.0,224.1804,224.4313,222.8872,222.9258,361002.0
2021-02-23 12:40:00,230.99,231.12,230.35,230.38,278250.0,222.9258,223.0513,222.3081,222.3371,278250.0
2021-02-23 12:50:00,230.35,230.99,229.99,230.03,425693.0,222.3081,222.9258,221.9607,221.9993,425693.0
2021-02-23 13:00:00,230.04,231.06,229.82,230.98,373044.0,222.009,222.9934,221.7966,222.9161,373044.0
2021-02-23 13:10:00,231.0,231.46,230.93,231.21,274709.0,222.9354,223.3794,222.8679,223.1381,274709.0
2021-02-23 13:20:00,231.21,232.47,231.11,232.39,282731.0,223.1381,224.3541,223.0416,224.2769,282731.0
2021-02-23 13:30:00,232.38,232.68,232.14,232.57,256925.0,224.2673,224.5568,224.0356,224.4506,256925.0
2021-02-23 13:40:00,232.6,232.62,231.84,231.86,263427.0,224.4796,224.4989,223.7461,223.7654,263427.0
2021-02-23 13:50:00,231.85,232.49,231.7,232.21,232178.0,223.7558,224.3734,223.611,224.1032,232178.0
2021-02-23 14:00:00,232.2,232.79,231.97,232.62,246699.0,224.0936,224.663,223.8716,224.4989,246699.0
2021-02-23 14:10:00,232.59,232.77,232.09,232.28,239358.0,224.4699,224.6437,223.9874,224.1708,239358.0
2021-02-23 14:20:00,232.28,232.71,232.18,232.55,285077.0,224.1708,224.5857,224.0743,224.4313,285077.0
2021-02-23 14:30:00,232.57,232.61,231.8,231.93,310457.0,224.4506,224.4892,223.7075,223.833,310457.0
2021-02-23 14:40:00,231.93,232.51,231.84,232.38,213783.0,223.833,224.3927,223.7461,224.2673,213783.0
2021-02-23 14:50:00,232.33,233.04,232.33,232.99,261097.0,224.219,224.9042,224.219,224.856,261097.0
2021-02-23 15:00:00,233.0,233.8,232.92,233.8,398751.0,224.8656,225.6377,224.7884,225.6377,398751.0
2021-02-23 15:10:00,233.8,234.24,233.43,234.18,416922.0,225.6377,226.0623,225.2806,226.0044,416922.0
2021-02-23 15:20:00,234.2,234.83,234.08,234.73,490164.0,226.0237,226.6317,225.9079,226.5352,490164.0
2021-02-23 15:30:00,234.73,234.79,233.89,234.05,593404.0,226.5352,226.5931,225.7246,225.879,593404.0
2021-02-23 15:40:00,234.04,234.2,233.67,233.97,440573.0,225.8693,226.0237,225.5122,225.8018,440573.0
2021-02-23 15:50:00,233.98,234.04,233.06,233.27,1164397.0,225.8114,225.8693,224.9235,225.1262,1164397.0
2021-02-24 09:30:00,230.01,231.75,229.52,230.95,1637345.0,221.98,223.6593,221.5071,222.8872,1637345.0
2021-02-24 09:40:00,231.0,231.39,230.25,231.07,766614.0,222.9354,223.3118,222.2116,223.003,766614.0
2021-02-24 09:50:00,231.03,231.25,229.55,229.8,653623.0,222.9644,223.1767,221.5361,221.7773,653623.0
2021-02-24 10:00:00,229.83,230.22,229.08,229.37,855122.0,221.8063,222.1827,221.0825,221.3624,855122.0
2021-02-24 10:10:00,229.34,230.19,229.0,230.11,626613.0,221.3334,222.1537,221.0053,222.0765,626613.0
2021-02-24 10:20:00,230.11,231.58,229.93,231.21,467800.0,222.0765,223.4952,221.9028,223.1381,467800.0
2021-02-24 10:30:00,231.22,231.6,229.91,230.44,557065.0,223.1478,223.5145,221.8835,222.395,557065.0
2021-02-24 10:40:00,230.43,230.6,230.04,230.51,363022.0,222.3853,222.5494,222.009,222.4626,363022.0
2021-02-24 10:50:00,230.45,231.27,230.05,231.08,407247.0,222.4046,223.196,222.0186,223.0127,407247.0
2021-02-24 11:00:00,231.08,231.57,230.94,231.44,438387.0,223.0127,223.4855,222.8775,223.3601,438387.0
2021-02-24 11:10:00,231.45,231.68,231.25,231.56,380629.0,223.3697,223.5917,223.1767,223.4759,380629.0
2021-02-24 11:20:00,231.58,232.23,231.48,231.97,439157.0,223.4952,224.1225,223.3987,223.8716,439157.0
2021-02-24 11:30:00,232.03,232.27,231.77,232.11,272492.0,223.9295,224.1611,223.6786,224.0067,272492.0
2021-02-24 11:40:00,232.13,232.17,231.65,231.84,381761.0,224.026,224.0646,223.5628,223.7461,381761.0
2021-02-24 11:50:00,231.85,232.3,231.7,231.97,230365.0,223.7558,224.1901,223.611,223.8716,230365.0
2021-02-24 12:00:00,232.01,232.35,231.94,232.31,252408.0,223.9102,224.2383,223.8426,224.1997,252408.0
2021-02-24 12:10:00,232.34,232.65,232.04,232.63,387702.0,224.2287,224.5278,223.9391,224.5085,387702.0
2021-02-24 12:20:00,232.62,232.66,232.09,232.34,248623.0,224.4989,224.5375,223.9874,224.2287,248623.0
2021-02-24 12:30:00,232.39,232.79,232.28,232.77,273031.0,224.2769,224.663,224.1708,224.6437,273031.0
2021-02-24 12:40:00,232.79,232.9,232.49,232.58,254954.0,224.663,224.7691,224.3734,224.4603,254954.0
2021-02-24 12:50:00,232.61,233.05,232.41,233.02,410185.0,224.4892,224.9139,224.2962,224.8849,410185.0
2021-02-24 13:00:00,233.02,233.05,232.26,232.83,392150.0,224.8849,224.9139,224.1515,224.7016,392150.0
2021-02-24 13:10:00,232.84,233.43,232.76,233.18,273823.0,224.7112,225.2806,224.634,225.0393,273823.0
2021-02-24 13:20:00,233.2,233.44,233.04,233.27,228975.0,225.0586,225.2903,224.9042,225.1262,228975.0
2021-02-24 13:30:00,233.32,233.89,233.19,233.71,275683.0,225.1745,225.7246,225.049,225.5508,275683.0
2021-02-24 13:40:00,233.7,234.09,233.3,233.94,337149.0,225.5412,225.9176,225.1551,225.7728,337149.0
2021-02-24 13:50:00,233.94,234.19,233.63,234.11,282350.0,225.7728,226.0141,225.4736,225.9369,282350.0
2021-02-24 14:00:00,234.11,234.18,233.47,233.79,272773.0,225.9369,226.0044,225.3192,225.628,272773.0
2021-02-24 14:10:00,233.8,233.99,233.52,233.62,280533.0,225.6377,225.8211,225.3675,225.464,280533.0
2021-02-24 14:20:00,233.64,233.91,233.54,233.72,208118.0,225.4833,225.7439,225.3868,225.5605,208118.0
2021-02-24 14:30:00,233.73,233.9,233.52,233.89,180046.0,225.5701,225.7342,225.3675,225.7246,180046.0
2021-02-24 14:40:00,233.89,234.19,233.69,233.73,262807.0,225.7246,226.0141,225.5315,225.5701,262807.0
2021-02-24 14:50:00,233.74,234.02,233.67,233.71,151840.0,225.5798,225.85,225.5122,225.5508,151840.0
2021-02-24 15:00:00,233.72,234.06,233.68,234.01,206130.0,225.5605,225.8886,225.5219,225.8404,206130.0
2021-02-24 15:10:00,234.0,234.4,233.94,234.01,241164.0,225.8307,226.2167,225.7728,225.8404,241164.0
2021-02-24 15:20:00,234.0,234.83,233.93,234.77,407245.0,225.8307,226.6317,225.7632,226.5738,407245.0
2021-02-24 15:30:00,234.79,235.2,234.68,234.96,564191.0,226.5931,226.9888,226.487,226.7572,564191.0
2021-02-24 15:40:00,234.97,235.01,234.39,234.5,529350.0,226.7668,226.8055,226.2071,226.3133,529350.0
2021-02-24 15:50:00,234.51,235.08,234.39,234.54,1363448.0,226.3229,226.873,226.2071,226.3519,1363448.0
2021-02-25 09:30:00,232.2,234.21,232.06,233.53,1258209.0,224.0936,226.0334,223.9584,225.3771,1258209.0
2021-02-25 09:40:00,233.55,234.59,233.52,233.79,380247.0,225.3964,226.4001,225.3675,225.628,380247.0
2021-02-25 09:50:00,233.8,234.43,233.6,234.2,384060.0,225.6377,226.2457,225.4447,226.0237,384060.0
2021-02-25 10:00:00,234.2,234.23,232.66,232.89,632633.0,226.0237,226.0527,224.5375,224.7595,632633.0
2021-02-25 10:10:00,232.92,233.49,232.52,233.04,585919.0,224.7884,225.3385,224.4024,224.9042,585919.0
2021-02-25 10:20:00,233.03,233.83,232.53,232.83,404400.0,224.8946,225.6666,224.412,224.7016,404400.0
2021-02-25 10:30:00,232.83,232.92,232.03,232.17,631070.0,224.7016,224.7884,223.9295,224.0646,631070.0
2021-02-25 10:40:00,232.17,232.31,231.59,232.25,754132.0,224.0646,224.1997,223.5048,224.1418,754132.0
2021-02-25 10:50:00,232.27,233.11,231.8,233.11,425781.0,224.1611,224.9718,223.7075,224.9718,425781.0
2021-02-25 11:00:00,233.08,234.03,232.69,233.78,433973.0,224.9428,225.8597,224.5664,225.6184,433973.0
2021-02-25 11:10:00,233.81,234.1,233.47,233.69,392534.0,225.6473,225.9272,225.3192,225.5315,392534.0
2021-02-25 11:20:00,233.7,233.83,232.13,232.31,441131.0,225.5412,225.6666,224.026,224.1997,441131.0
2021-02-25 11:30:00,232.31,232.49,231.78,232.03,539101.0,224.1997,224.3734,223.6882,223.9295,539101.0
2021-02-25 11:40:00,232.03,232.07,231.36,231.36,555346.0,223.9295,223.9681,223.2829,223.2829,555346.0
2021-02-25 11:50:00,231.37,231.71,230.48,230.62,644997.0,223.2925,223.6207,222.4336,222.5687,644997.0
2021-02-25 12:00:00,230.63,230.99,230.26,230.76,585417.0,222.5784,222.9258,222.2213,222.7038,585417.0
2021-02-25 12:10:00,230.74,231.25,230.09,230.48,695946.0,222.6845,223.1767,222.0572,222.4336,695946.0
2021-02-25 12:20:00,230.51,230.56,229.99,230.01,932922.0,222.4626,222.5108,221.9607,221.98,932922.0
2021-02-25 12:30:00,230.0,230.42,229.68,230.34,995668.0,221.9704,222.3757,221.6615,222.2985,995668.0
2021-02-25 12:40:00,230.35,230.5,229.69,229.72,470489.0,222.3081,222.4529,221.6712,221.7001,470489.0
2021-02-25 12:50:00,229.74,229.94,229.29,229.44,812004.0,221.7194,221.9125,221.2851,221.4299,812004.0
2021-02-25 13:00:00,229.44,230.67,228.5,230.62,776410.0,221.4299,222.617,220.5227,222.5687,776410.0
2021-02-25 13:10:00,230.58,230.89,229.94,230.51,465034.0,222.5301,222.8293,221.9125,222.4626,465034.0
2021-02-25 13:20:00,230.52,230.91,230.0,230.36,402150.0,222.4722,222.8486,221.9704,222.3178,402150.0
2021-02-25 13:30:00,230.34,230.44,229.82,230.38,442202.0,222.2985,222.395,221.7966,222.3371,442202.0
2021-02-25 13:40:00,230.39,230.75,229.92,230.25,416786.0,222.3467,222.6942,221.8932,222.2116,416786.0
2021-02-25 13:50:00,230.24,230.81,230.0,230.65,533413.0,222.202,222.7521,221.9704,222.5977,533413.0
2021-02-25 14:00:00,230.63,231.62,230.58,231.57,327947.0,222.5784,223.5338,222.5301,223.4855,327947.0
2021-02-25 14:10:00,231.57,231.91,231.39,231.7,354483.0,223.4855,223.8137,223.3118,223.611,354483.0
2021-02-25 14:20:00,231.67,232.29,231.49,232.08,399949.0,223.5821,224.1804,223.4083,223.9777,399949.0
2021-02-25 14:30:00,232.05,232.09,231.01,231.06,237482.0,223.9488,223.9874,222.9451,222.9934,237482.0
2021-02-25 14:40:00,231.09,231.24,230.52,230.72,319144.0,223.0223,223.1671,222.4722,222.6652,319144.0
2021-02-25 14:50:00,230.75,230.95,230.15,230.17,310889.0,222.6942,222.8872,222.1151,222.1344,310889.0
2021-02-25 15:00:00,230.15,230.37,229.47,229.53,656809.0,222.1151,222.3274,221.4589,221.5168,656809.0
2021-02-25 15:10:00,229.52,230.02,229.0,229.07,784680.0,221.5071,221.9897,221.0053,221.0728,784680.0
2021-02-25 15:20:00,229.06,229.39,228.75,228.99,717976.0,221.0632,221.3817,220.764,220.9956,717976.0
2021-02-25 15:30:00,228.99,229.4,227.88,228.32,1051239.0,220.9956,221.3913,219.9244,220.349,1051239.0
2021-02-25 15:40:00,228.33,230.26,227.95,230.07,1021687.0,220.3587,222.2213,219.9919,222.0379,1021687.0
2021-02-25 15:50:00,230.09,230.67,228.78,228.83,2594182.0,222.0572,222.617,220.7929,220.8412,2594182.0
2021-02-26 09:30:00,231.55,232.6,231.01,232.54,1250569.0,223.4662,224.4796,222.9451,224.4217,1250569.0
2021-02-26 09:40:00,232.57,233.16,231.08,231.33,724811.0,224.4506,225.02,223.0127,223.2539,724811.0
2021-02-26 09:50:00,231.35,231.47,230.1,231.18,1071766.0,223.2732,223.389,222.0669,223.1092,1071766.0
2021-02-26 10:00:00,231.21,232.02,230.58,230.79,682373.0,223.1381,223.9198,222.5301,222.7328,682373.0
2021-02-26 10:10:00,230.77,231.76,230.1,231.51,558322.0,222.7135,223.6689,222.0669,223.4276,558322.0
2021-02-26 10:20:00,231.54,231.91,229.77,229.94,511139.0,223.4566,223.8137,221.7484,221.9125,511139.0
2021-02-26 10:30:00,229.93,231.55,229.54,231.28,555058.0,221.9028,223.4662,221.5264,223.2057,555058.0
2021-02-26 10:40:00,231.33,233.07,231.19,232.86,618907.0,223.2539,224.9332,223.1188,224.7305,618907.0
2021-02-26 10:50:00,232.86,233.31,232.34,232.94,593821.0,224.7305,225.1648,224.2287,224.8077,593821.0
2021-02-26 11:00:00,232.95,233.51,232.55,232.98,486335.0,224.8174,225.3578,224.4313,224.8463,486335.0
2021-02-26 11:10:00,232.97,233.15,231.89,232.06,383556.0,224.8367,225.0104,223.7944,223.9584,383556.0
2021-02-26 11:20:00,232.05,232.1,231.41,231.77,299601.0,223.9488,223.997,223.3311,223.6786,299601.0
2021-02-26 11:30:00,231.76,233.42,231.6,233.31,348920.0,223.6689,225.271,223.5145,225.1648,348920.0
2021-02-26 11:40:00,233.3,233.59,232.85,233.45,341447.0,225.1551,225.435,224.7209,225.2999,341447.0
2021-02-26 11:50:00,233.49,233.81,233.19,233.36,382576.0,225.3385,225.6473,225.049,225.2131,382576.0
2021-02-26 12:00:00,233.45,234.21,232.63,234.13,350231.0,225.2999,226.0334,224.5085,225.9562,350231.0
2021-02-26 12:10:00,234.13,235.17,234.1,235.13,551755.0,225.9562,226.9599,225.9272,226.9213,551755.0
2021-02-26 12:20:00,235.15,235.19,234.49,234.67,360210.0,226.9406,226.9792,226.3036,226.4773,360210.0
2021-02-26 12:30:00,234.73,235.06,234.15,234.18,338925.0,226.5352,226.8537,225.9755,226.0044,338925.0
2021-02-26 12:40:00,234.22,234.41,234.02,234.14,331800.0,226.043,226.2264,225.85,225.9658,331800.0
2021-02-26 12:50:00,234.12,234.71,233.78,233.97,240472.0,225.9465,226.5159,225.6184,225.8018,240472.0
2021-02-26 13:00:00,234.02,234.13,233.26,234.07,240772.0,225.85,225.9562,225.1165,225.8983,240772.0
2021-02-26 13:10:00,234.07,234.32,233.72,234.13,199634.0,225.8983,226.1395,225.5605,225.9562,199634.0
2021-02-26 13:20:00,234.13,235.21,234.13,235.03,269360.0,225.9562,226.9985,225.9562,226.8248,269360.0
2021-02-26 13:30:00,235.06,235.15,234.04,234.15,279196.0,226.8537,226.9406,225.8693,225.9755,279196.0
2021-02-26 13:40:00,234.12,234.61,233.18,233.59,320996.0,225.9465,226.4194,225.0393,225.435,320996.0
2021-02-26 13:50:00,233.59,233.64,232.92,233.24,403931.0,225.435,225.4833,224.7884,225.0972,403931.0
2021-02-26 14:00:00,233.25,233.71,232.74,233.07,259455.0,225.1069,225.5508,224.6147,224.9332,259455.0
2021-02-26 14:10:00,233.02,233.71,232.83,232.92,228299.0,224.8849,225.5508,224.7016,224.7884,228299.0
2021-02-26 14:20:00,232.91,233.62,232.85,233.49,256326.0,224.7788,225.464,224.7209,225.3385,256326.0
2021-02-26 14:30:00,233.49,234.14,233.17,233.98,316916.0,225.3385,225.9658,225.0297,225.8114,316916.0
2021-02-26 14:40:00,233.97,234.45,233.48,234.19,361657.0,225.8018,226.265,225.3289,226.0141,361657.0
2021-02-26 14:50:00,234.16,234.29,233.79,233.92,307102.0,225.9851,226.1106,225.628,225.7535,307102.0
2021-02-26 15:00:00,233.9,235.25,233.9,235.05,407068.0,225.7342,227.0371,225.7342,226.8441,407068.0
2021-02-26 15:10:00,235.06,235.17,234.61,234.74,360431.0,226.8537,226.9599,226.4194,226.5449,360431.0
2021-02-26 15:20:00,234.74,234.99,233.41,233.48,413272.0,226.5449,226.7861,225.2613,225.3289,413272.0
2021-02-26 15:30:00,233.46,233.61,233.01,233.48,402318.0,225.3096,225.4543,224.8753,225.3289,402318.0
2021-02-26 15:40:00,233.48,235.18,233.35,235.09,701189.0,225.3289,226.9695,225.2034,226.8827,701189.0
2021-02-26 15:50:00,235.08,235.37,232.18,232.19,2461584.0,226.873,227.1529,224.0743,224.0839,2461584.0
2021-03-01 09:30:00,235.9,236.3,233.15,233.8,1508623.0,227.6644,228.0504,225.0104,225.6377,1508623.0
2021-03-01 09:40:00,233.86,234.84,233.5,234.28,667073.0,225.6956,226.6414,225.3482,226.1009,667073.0
2021-03-01 09:50:00,234.3,235.6,234.13,235.54,624845.0,226.1202,227.3749,225.9562,227.3169,624845.0
2021-03-01 10:00:00,235.59,235.8,234.8,235.39,604499.0,227.3652,227.5679,226.6028,227.1722,604499.0
2021-03-01 10:10:00,235.39,236.62,235.39,236.58,798198.0,227.1722,228.3592,227.1722,228.3206,798198.0
2021-03-01 10:20:00,236.6,236.67,235.74,235.78,385224.0,228.3399,228.4075,227.51,227.5486,385224.0
2021-03-01 10:30:00,235.77,236.19,235.65,236.15,358105.0,227.5389,227.9443,227.4231,227.9057,358105.0
2021-03-01 10:40:00,236.15,236.41,236.02,236.27,357805.0,227.9057,228.1566,227.7802,228.0215,357805.0
2021-03-01 10:50:00,236.26,236.58,236.07,236.58,347646.0,228.0118,228.3206,227.8284,228.3206,347646.0
2021-03-01 11:00:00,236.58,236.7,236.17,236.48,306245.0,228.3206,228.4365,227.925,228.2241,306245.0
2021-03-01 11:10:00,236.48,236.63,236.24,236.54,218401.0,228.2241,228.3689,227.9925,228.282,218401.0
2021-03-01 11:20:00,236.54,236.7,236.37,236.45,280804.0,228.282,228.4365,228.118,228.1952,280804.0
2021-03-01 11:30:00,236.46,236.82,236.28,236.65,340457.0,228.2048,228.5523,228.0311,228.3882,340457.0
2021-03-01 11:40:00,236.63,237.22,236.58,237.19,416741.0,228.3689,228.9383,228.3206,228.9093,416741.0
2021-03-01 11:50:00,237.18,237.25,236.92,236.94,272410.0,228.8997,228.9672,228.6488,228.6681,272410.0
2021-03-01 12:00:00,236.95,237.14,236.79,237.09,289208.0,228.6777,228.8611,228.5233,228.8128,289208.0
2021-03-01 12:10:00,237.08,237.08,236.57,236.65,247941.0,228.8032,228.8032,228.311,228.3882,247941.0
2021-03-01 12:20:00,236.65,237.07,236.65,236.94,271209.0,228.3882,228.7935,228.3882,228.6681,271209.0
2021-03-01 12:30:00,236.95,237.06,236.73,236.77,191281.0,228.6777,228.7839,228.4654,228.504,191281.0
2021-03-01 12:40:00,236.79,237.0,236.7,236.82,164252.0,228.5233,228.726,228.4365,228.5523,164252.0
2021-03-01 12:50:00,236.82,236.84,236.13,236.28,251735.0,228.5523,228.5716,227.8863,228.0311,251735.0
2021-03-01 13:00:00,236.3,236.5,236.18,236.26,205404.0,228.0504,228.2434,227.9346,228.0118,205404.0
2021-03-01 13:10:00,236.26,236.38,236.06,236.36,188759.0,228.0118,228.1276,227.8188,228.1083,188759.0
2021-03-01 13:20:00,236.36,236.58,236.33,236.4,206277.0,228.1083,228.3206,228.0794,228.1469,206277.0
2021-03-01 13:30:00,236.41,236.62,236.32,236.45,223285.0,228.1566,228.3592,228.0697,228.1952,223285.0
2021-03-01 13:40:00,236.45,236.76,236.32,236.67,307196.0,228.1952,228.4944,228.0697,228.4075,307196.0
2021-03-01 13:50:00,236.67,236.75,236.27,236.55,196495.0,228.4075,228.4847,228.0215,228.2917,196495.0
2021-03-01 14:00:00,236.58,237.1,236.44,236.78,349932.0,228.3206,228.8225,228.1855,228.5137,349932.0
2021-03-01 14:10:00,236.79,236.96,236.7,236.8,392649.0,228.5233,228.6874,228.4365,228.533,392649.0
2021-03-01 14:20:00,236.78,236.91,236.76,236.8,211962.0,228.5137,228.6391,228.4944,228.533,211962.0
2021-03-01 14:30:00,236.81,236.9,236.72,236.76,268631.0,228.5426,228.6295,228.4558,228.4944,268631.0
2021-03-01 14:40:00,236.76,237.09,236.74,237.0,284924.0,228.4944,228.8128,228.4751,228.726,284924.0
2021-03-01 14:50:00,237.01,237.17,236.96,236.97,230085.0,228.7356,228.89,228.6874,228.697,230085.0
2021-03-01 15:00:00,236.98,237.13,236.9,236.94,268831.0,228.7067,228.8514,228.6295,228.6681,268831.0
2021-03-01 15:10:00,236.96,237.24,236.94,236.95,280268.0,228.6874,228.9576,228.6681,228.6777,280268.0
2021-03-01 15:20:00,236.96,237.29,236.95,237.26,270404.0,228.6874,229.0059,228.6777,228.9769,270404.0
2021-03-01 15:30:00,237.25,237.27,236.56,236.61,405391.0,228.9672,228.9866,228.3013,228.3496,405391.0
2021-03-01 15:40:00,236.61,236.97,236.45,236.51,595577.0,228.3496,228.697,228.1952,228.2531,595577.0
2021-03-01 15:50:00,236.5,237.47,236.25,236.94,1651590.0,228.2434,229.1796,228.0022,228.6681,1651590.0
2021-03-02 09:30:00,236.99,237.3,235.24,235.29,1025432.0,228.7163,229.0155,227.0274,227.0757,1025432.0
2021-03-02 09:40:00,235.29,235.53,234.32,234.43,869652.0,227.0757,227.3073,226.1395,226.2457,869652.0
2021-03-02 09:50:00,234.43,234.98,234.14,234.88,698110.0,226.2457,226.7765,225.9658,226.68,698110.0
2021-03-02 10:00:00,234.89,235.48,234.7,235.43,463601.0,226.6896,227.259,226.5063,227.2108,463601.0
2021-03-02 10:10:00,235.44,235.9,234.99,235.44,491135.0,227.2204,227.6644,226.7861,227.2204,491135.0
2021-03-02 10:20:00,235.45,235.72,233.9,233.99,502171.0,227.2301,227.4907,225.7342,225.8211,502171.0
2021-03-02 10:30:00,233.98,234.46,233.9,234.01,341901.0,225.8114,226.2747,225.7342,225.8404,341901.0
2021-03-02 10:40:00,234.01,234.3,233.6,234.16,319177.0,225.8404,226.1202,225.4447,225.9851,319177.0
2021-03-02 10:50:00,234.13,234.65,233.89,234.36,273855.0,225.9562,226.458,225.7246,226.1781,273855.0
2021-03-02 11:00:00,234.31,234.58,233.69,234.36,335255.0,226.1299,226.3905,225.5315,226.1781,335255.0
2021-03-02 11:10:00,234.39,234.43,233.5,233.68,316552.0,226.2071,226.2457,225.3482,225.5219,316552.0
2021-03-02 11:20:00,233.69,234.35,233.45,234.34,407759.0,225.5315,226.1685,225.2999,226.1588,407759.0
2021-03-02 11:30:00,234.33,234.41,233.73,233.96,255835.0,226.1492,226.2264,225.5701,225.7921,255835.0
2021-03-02 11:40:00,233.92,234.37,233.51,234.33,247571.0,225.7535,226.1878,225.3578,226.1492,247571.0
2021-03-02 11:50:00,234.32,234.51,234.04,234.24,357082.0,226.1395,226.3229,225.8693,226.0623,357082.0
2021-03-02 12:00:00,234.18,234.69,233.97,234.44,314066.0,226.0044,226.4966,225.8018,226.2554,314066.0
2021-03-02 12:10:00,234.43,234.76,234.31,234.6,176225.0,226.2457,226.5642,226.1299,226.4098,176225.0
2021-03-02 12:20:00,234.61,234.76,234.36,234.66,175403.0,226.4194,226.5642,226.1781,226.4677,175403.0
2021-03-02 12:30:00,234.68,235.05,234.53,234.92,204239.0,226.487,226.8441,226.3422,226.7186,204239.0
2021-03-02 12:40:00,234.92,235.14,234.84,234.94,142279.0,226.7186,226.9309,226.6414,226.7379,142279.0
2021-03-02 12:50:00,234.95,235.23,234.71,234.81,133972.0,226.7475,227.0178,226.5159,226.6124,133972.0
2021-03-02 13:00:00,234.82,235.12,234.77,234.88,162320.0,226.6221,226.9116,226.5738,226.68,162320.0
2021-03-02 13:10:00,234.9,235.49,234.87,235.39,136876.0,226.6993,227.2687,226.6703,227.1722,136876.0
2021-03-02 13:20:00,235.38,235.38,234.92,235.24,180082.0,227.1625,227.1625,226.7186,227.0274,180082.0
2021-03-02 13:30:00,235.22,235.75,235.19,235.69,154736.0,227.0081,227.5196,226.9792,227.4617,154736.0
2021-03-02 13:40:00,235.67,235.68,235.21,235.53,160352.0,227.4424,227.4521,226.9985,227.3073,160352.0
2021-03-02 13:50:00,235.55,235.59,235.18,235.24,155482.0,227.3266,227.3652,226.9695,227.0274,155482.0
2021-03-02 14:00:00,235.25,235.58,235.12,235.19,200351.0,227.0371,227.3556,226.9116,226.9792,200351.0
2021-03-02 14:10:00,235.18,235.22,234.85,234.94,189374.0,226.9695,227.0081,226.651,226.7379,189374.0
2021-03-02 14:20:00,234.94,235.21,234.78,234.84,208272.0,226.7379,226.9985,226.5835,226.6414,208272.0
2021-03-02 14:30:00,234.86,235.32,234.79,235.22,275657.0,226.6607,227.1046,226.5931,227.0081,275657.0
2021-03-02 14:40:00,235.22,235.45,235.03,235.42,193172.0,227.0081,227.2301,226.8248,227.2011,193172.0
2021-03-02 14:50:00,235.42,235.89,235.31,235.64,215910.0,227.2011,227.6547,227.095,227.4135,215910.0
2021-03-02 15:00:00,235.61,236.0,235.56,235.9,251627.0,227.3845,227.7609,227.3362,227.6644,251627.0
2021-03-02 15:10:00,235.91,236.15,234.78,234.78,281228.0,227.674,227.9057,226.5835,226.5835,281228.0
2021-03-02 15:20:00,234.78,235.3,234.69,235.04,292913.0,226.5835,227.0853,226.4966,226.8344,292913.0
2021-03-02 15:30:00,235.02,235.27,234.57,234.69,325730.0,226.8151,227.0564,226.3808,226.4966,325730.0
2021-03-02 15:40:00,234.68,235.05,234.38,234.7,424876.0,226.487,226.8441,226.1974,226.5063,424876.0
2021-03-02 15:50:00,234.77,234.82,233.5,233.87,1566179.0,226.5738,226.6221,225.3482,225.7052,1566179.0
2021-03-03 09:30:00,232.17,233.58,231.27,231.53,1472179.0,224.0646,225.4254,223.196,223.4469,1472179.0
2021-03-03 09:40:00,231.51,231.63,230.97,231.29,701646.0,223.4276,223.5435,222.9065,223.2153,701646.0
2021-03-03 09:50:00,231.27,232.0,230.51,230.75,789059.0,223.196,223.9005,222.4626,222.6942,789059.0
2021-03-03 10:00:00,230.71,231.12,230.43,230.7,456707.0,222.6556,223.0513,222.3853,222.6459,456707.0
2021-03-03 10:10:00,230.68,230.71,229.43,229.73,930067.0,222.6266,222.6556,221.4203,221.7098,930067.0
2021-03-03 10:20:00,229.76,230.45,229.62,229.86,784761.0,221.7387,222.4046,221.6036,221.8352,784761.0
2021-03-03 10:30:00,229.86,230.43,229.56,230.41,487953.0,221.8352,222.3853,221.5457,222.366,487953.0
2021-03-03 10:40:00,230.39,230.86,229.93,230.5,497573.0,222.3467,222.8003,221.9028,222.4529,497573.0
2021-03-03 10:50:00,230.51,230.99,230.16,230.77,412865.0,222.4626,222.9258,222.1248,222.7135,412865.0
2021-03-03 11:00:00,230.76,231.34,230.73,231.16,347762.0,222.7038,223.2636,222.6749,223.0899,347762.0
2021-03-03 11:10:00,231.19,231.54,230.82,231.48,485218.0,223.1188,223.4566,222.7617,223.3987,485218.0
2021-03-03 11:20:00,231.47,231.53,231.25,231.46,254257.0,223.389,223.4469,223.1767,223.3794,254257.0
2021-03-03 11:30:00,231.46,231.56,231.01,231.08,275779.0,223.3794,223.4759,222.9451,223.0127,275779.0
2021-03-03 11:40:00,231.09,231.3,230.8,230.89,226964.0,223.0223,223.225,222.7424,222.8293,226964.0
2021-03-03 11:50:00,230.86,231.4,230.52,230.66,286077.0,222.8003,223.3215,222.4722,222.6073,286077.0
2021-03-03 12:00:00,230.64,230.67,230.25,230.49,253490.0,222.588,222.617,222.2116,222.4433,253490.0
2021-03-03 12:10:00,230.47,230.64,230.15,230.33,476006.0,222.4239,222.588,222.1151,222.2888,476006.0
2021-03-03 12:20:00,230.31,230.31,229.76,229.89,426959.0,222.2695,222.2695,221.7387,221.8642,426959.0
2021-03-03 12:30:00,229.88,229.93,229.39,229.39,414686.0,221.8545,221.9028,221.3817,221.3817,414686.0
2021-03-03 12:40:00,229.37,229.99,229.36,229.8,356966.0,221.3624,221.9607,221.3527,221.7773,356966.0
2021-03-03 12:50:00,229.82,229.98,229.3,229.32,301758.0,221.7966,221.9511,221.2948,221.3141,301758.0
2021-03-03 13:00:00,229.3,229.36,228.91,229.08,363762.0,221.2948,221.3527,220.9184,221.0825,363762.0
2021-03-03 13:10:00,229.1,229.88,228.85,229.77,353892.0,221.1018,221.8545,220.8605,221.7484,353892.0
2021-03-03 13:20:00,229.8,229.98,229.25,229.37,314973.0,221.7773,221.9511,221.2465,221.3624,314973.0
2021-03-03 13:30:00,229.33,229.51,229.05,229.26,377429.0,221.3237,221.4975,221.0535,221.2562,377429.0
2021-03-03 13:40:00,229.28,229.28,228.5,228.54,364338.0,221.2755,221.2755,220.5227,220.5613,364338.0
2021-03-03 13:50:00,228.54,228.89,228.52,228.87,353418.0,220.5613,220.8991,220.542,220.8798,353418.0
2021-03-03 14:00:00,228.88,229.0,228.43,228.78,425714.0,220.8895,221.0053,220.4552,220.7929,425714.0
2021-03-03 14:10:00,228.78,228.94,228.41,228.54,296270.0,220.7929,220.9474,220.4359,220.5613,296270.0
2021-03-03 14:20:00,228.57,228.64,227.85,228.03,454141.0,220.5903,220.6578,219.8954,220.0691,454141.0
2021-03-03 14:30:00,228.01,228.37,227.41,228.2,567189.0,220.0498,220.3973,219.4708,220.2332,567189.0
2021-03-03 14:40:00,228.21,228.31,227.45,227.63,352701.0,220.2428,220.3394,219.5094,219.6831,352701.0
2021-03-03 14:50:00,227.64,228.47,227.59,228.31,402319.0,219.6927,220.4938,219.6445,220.3394,402319.0
2021-03-03 15:00:00,228.31,228.77,228.04,228.43,400072.0,220.3394,220.7833,220.0788,220.4552,400072.0
2021-03-03 15:10:00,228.43,228.79,227.89,228.21,402172.0,220.4552,220.8026,219.934,220.2428,402172.0
2021-03-03 15:20:00,228.21,228.28,227.63,228.04,410826.0,220.2428,220.3104,219.6831,220.0788,410826.0
2021-03-03 15:30:00,228.04,228.2,227.44,227.48,563064.0,220.0788,220.2332,219.4997,219.5383,563064.0
2021-03-03 15:40:00,227.47,228.31,227.28,228.03,815271.0,219.5287,220.3394,219.3453,220.0691,815271.0
2021-03-03 15:50:00,228.02,228.04,227.43,227.55,1837701.0,220.0595,220.0788,219.4901,219.6059,1837701.0
2021-03-04 09:30:00,226.85,228.9,226.7,228.89,1593549.0,218.9303,220.9088,218.7856,220.8991,1593549.0
2021-03-04 09:40:00,228.89,229.19,227.16,227.33,677575.0,220.8991,221.1886,219.2295,219.3936,677575.0
2021-03-04 09:50:00,227.32,227.74,226.05,226.92,890299.0,219.3839,219.7893,218.1583,218.9979,890299.0
2021-03-04 10:00:00,226.86,227.25,226.05,226.74,919532.0,218.94,219.3164,218.1583,218.8242,919532.0
2021-03-04 10:10:00,226.73,227.5,226.44,226.5,821509.0,218.8145,219.5576,218.5346,218.5925,821509.0
2021-03-04 10:20:00,226.51,228.03,226.4,227.76,727432.0,218.6022,220.0691,218.496,219.8086,727432.0
2021-03-04 10:30:00,227.76,229.35,227.62,229.35,697796.0,219.8086,221.343,219.6734,221.343,697796.0
2021-03-04 10:40:00,229.34,230.73,229.13,230.29,771252.0,221.3334,222.6749,221.1307,222.2502,771252.0
2021-03-04 10:50:00,230.3,231.45,230.07,230.85,851244.0,222.2599,223.3697,222.0379,222.7907,851244.0
2021-03-04 11:00:00,230.86,231.74,230.45,230.59,595684.0,222.8003,223.6496,222.4046,222.5398,595684.0
2021-03-04 11:10:00,230.6,230.93,230.05,230.8,378154.0,222.5494,222.8679,222.0186,222.7424,378154.0
2021-03-04 11:20:00,230.78,231.35,230.27,230.49,477268.0,222.7231,223.2732,222.2309,222.4433,477268.0
2021-03-04 11:30:00,230.51,231.44,230.26,231.13,443819.0,222.4626,223.3601,222.2213,223.0609,443819.0
2021-03-04 11:40:00,231.1,232.49,231.02,232.31,665013.0,223.032,224.3734,222.9547,224.1997,665013.0
2021-03-04 11:50:00,232.31,232.36,231.02,231.09,350548.0,224.1997,224.248,222.9547,223.0223,350548.0
2021-03-04 12:00:00,231.14,231.64,231.0,231.48,378516.0,223.0706,223.5531,222.9354,223.3987,378516.0
2021-03-04 12:10:00,231.46,231.48,229.99,230.31,638956.0,223.3794,223.3987,221.9607,222.2695,638956.0
2021-03-04 12:20:00,230.29,230.73,227.96,228.53,776508.0,222.2502,222.6749,220.0016,220.5517,776508.0
2021-03-04 12:30:00,228.49,228.68,227.43,228.65,649598.0,220.5131,220.6964,219.4901,220.6675,649598.0
2021-03-04 12:40:00,228.64,229.01,227.13,227.48,464939.0,220.6578,221.0149,219.2006,219.5383,464939.0
2021-03-04 12:50:00,227.48,227.91,226.21,226.66,705989.0,219.5383,219.9533,218.3127,218.747,705989.0
2021-03-04 13:00:00,226.65,227.2,226.26,226.52,654225.0,218.7373,219.2681,218.3609,218.6118,654225.0
2021-03-04 13:10:00,226.51,226.89,226.13,226.72,858385.0,218.6022,218.9689,218.2355,218.8049,858385.0
2021-03-04 13:20:00,226.72,227.46,226.0,227.42,548797.0,218.8049,219.519,218.11,219.4804,548797.0
2021-03-04 13:30:00,227.4,227.42,226.43,226.87,577553.0,219.4611,219.4804,218.525,218.9496,577553.0
2021-03-04 13:40:00,226.85,227.1,225.44,225.65,659903.0,218.9303,219.1716,217.5696,217.7722,659903.0
2021-03-04 13:50:00,225.64,225.8,224.26,224.33,1017087.0,217.7626,217.917,216.4307,216.4983,1017087.0
2021-03-04 14:00:00,224.33,225.77,224.29,225.68,734411.0,216.4983,217.888,216.4597,217.8012,734411.0
2021-03-04 14:10:00,225.68,225.82,224.78,225.28,580306.0,217.8012,217.9363,216.9326,217.4151,580306.0
2021-03-04 14:20:00,225.3,226.45,225.24,226.37,658396.0,217.4344,218.5443,217.3765,218.4671,658396.0
2021-03-04 14:30:00,226.36,226.47,225.78,226.0,601492.0,218.4574,218.5636,217.8977,218.11,601492.0
2021-03-04 14:40:00,226.01,227.82,225.84,227.51,696146.0,218.1197,219.8665,217.9556,219.5673,696146.0
2021-03-04 14:50:00,227.5,227.66,226.78,227.18,441823.0,219.5576,219.7121,218.8628,219.2488,441823.0
2021-03-04 15:00:00,227.16,227.39,226.0,226.02,512551.0,219.2295,219.4515,218.11,218.1293,512551.0
2021-03-04 15:10:00,226.0,226.3,225.44,225.83,468543.0,218.11,218.3995,217.5696,217.9459,468543.0
2021-03-04 15:20:00,225.83,226.43,225.21,226.11,588775.0,217.9459,218.525,217.3476,218.2162,588775.0
2021-03-04 15:30:00,226.1,226.88,225.35,225.8,731622.0,218.2065,218.9593,217.4827,217.917,731622.0
2021-03-04 15:40:00,225.78,226.88,225.58,226.53,818620.0,217.8977,218.9593,217.7047,218.6215,818620.0
2021-03-04 15:50:00,226.57,227.18,226.07,226.9,1991618.0,218.6601,219.2488,218.1776,218.9786,1991618.0
2021-03-05 09:30:00,229.52,229.88,228.19,228.28,1467694.0,221.5071,221.8545,220.2235,220.3104,1467694.0
2021-03-05 09:40:00,228.29,229.76,228.07,228.69,915225.0,220.3201,221.7387,220.1077,220.7061,915225.0
2021-03-05 09:50:00,228.69,229.13,227.42,228.12,757991.0,220.7061,221.1307,219.4804,220.156,757991.0
2021-03-05 10:00:00,228.11,229.6,227.63,228.96,712760.0,220.1463,221.5843,219.6831,220.9667,712760.0
2021-03-05 10:10:00,228.99,229.33,227.47,227.81,697101.0,220.9956,221.3237,219.5287,219.8568,697101.0
2021-03-05 10:20:00,227.77,228.28,226.92,226.97,672399.0,219.8182,220.3104,218.9979,219.0461,672399.0
2021-03-05 10:30:00,226.96,228.07,226.66,227.15,676663.0,219.0365,220.1077,218.747,219.2199,676663.0
2021-03-05 10:40:00,227.19,227.89,226.8,227.2,573248.0,219.2585,219.934,218.8821,219.2681,573248.0
2021-03-05 10:50:00,227.17,228.39,226.7,226.78,581248.0,219.2392,220.4166,218.7856,218.8628,581248.0
2021-03-05 11:00:00,226.79,227.48,226.46,227.1,498855.0,218.8724,219.5383,218.5539,219.1716,498855.0
2021-03-05 11:10:00,227.1,227.67,226.71,227.08,530714.0,219.1716,219.7217,218.7952,219.1523,530714.0
2021-03-05 11:20:00,227.1,227.38,226.49,227.06,567875.0,219.1716,219.4418,218.5829,219.133,567875.0
2021-03-05 11:30:00,227.05,228.46,227.03,228.28,663427.0,219.1233,220.4841,219.104,220.3104,663427.0
2021-03-05 11:40:00,228.28,228.56,227.35,227.8,496407.0,220.3104,220.5806,219.4129,219.8472,496407.0
2021-03-05 11:50:00,227.82,228.74,227.18,228.62,450417.0,219.8665,220.7543,219.2488,220.6385,450417.0
2021-03-05 12:00:00,228.59,229.03,228.24,228.37,524179.0,220.6096,221.0342,220.2718,220.3973,524179.0
2021-03-05 12:10:00,228.35,229.25,228.2,228.97,633132.0,220.378,221.2465,220.2332,220.9763,633132.0
2021-03-05 12:20:00,228.98,229.88,228.71,229.78,738880.0,220.986,221.8545,220.7254,221.758,738880.0
2021-03-05 12:30:00,229.78,230.55,229.28,230.53,674893.0,221.758,222.5012,221.2755,222.4819,674893.0
2021-03-05 12:40:00,230.52,232.07,230.26,231.92,989149.0,222.4722,223.9681,222.2213,223.8233,989149.0
2021-03-05 12:50:00,231.93,232.42,231.42,232.28,845182.0,223.833,224.3059,223.3408,224.1708,845182.0
2021-03-05 13:00:00,232.28,232.34,230.74,231.6,611605.0,224.1708,224.2287,222.6845,223.5145,611605.0
2021-03-05 13:10:00,231.58,232.55,231.14,232.53,497656.0,223.4952,224.4313,223.0706,224.412,497656.0
2021-03-05 13:20:00,232.53,232.91,232.09,232.75,658953.0,224.412,224.7788,223.9874,224.6244,658953.0
2021-03-05 13:30:00,232.74,232.8,232.01,232.06,460853.0,224.6147,224.6726,223.9102,223.9584,460853.0
2021-03-05 13:40:00,232.05,232.62,231.75,232.37,485886.0,223.9488,224.4989,223.6593,224.2576,485886.0
2021-03-05 13:50:00,232.4,232.57,231.6,232.25,454391.0,224.2866,224.4506,223.5145,224.1418,454391.0
2021-03-05 14:00:00,232.28,232.67,231.43,231.52,478825.0,224.1708,224.5471,223.3504,223.4373,478825.0
2021-03-05 14:10:00,231.49,231.6,230.79,230.92,549051.0,223.4083,223.5145,222.7328,222.8582,549051.0
2021-03-05 14:20:00,230.92,232.07,230.82,231.93,402894.0,222.8582,223.9681,222.7617,223.833,402894.0
2021-03-05 14:30:00,231.93,232.52,231.84,232.36,435211.0,223.833,224.4024,223.7461,224.248,435211.0
2021-03-05 14:40:00,232.38,232.52,231.81,232.39,458440.0,224.2673,224.4024,223.7172,224.2769,458440.0
2021-03-05 14:50:00,232.38,233.17,232.26,233.02,428482.0,224.2673,225.0297,224.1515,224.8849,428482.0
2021-03-05 15:00:00,233.02,233.27,232.62,232.62,470898.0,224.8849,225.1262,224.4989,224.4989,470898.0
2021-03-05 15:10:00,232.58,232.86,231.9,231.95,463065.0,224.4603,224.7305,223.804,223.8523,463065.0
2021-03-05 15:20:00,231.94,232.51,231.83,232.38,411679.0,223.8426,224.3927,223.7365,224.2673,411679.0
2021-03-05 15:30:00,232.39,232.87,231.94,232.82,476119.0,224.2769,224.7402,223.8426,224.6919,476119.0
2021-03-05 15:40:00,232.81,232.84,231.59,232.34,714057.0,224.6823,224.7112,223.5048,224.2287,714057.0
2021-03-05 15:50:00,232.33,232.96,231.51,231.58,1785593.0,224.219,224.827,223.4276,223.4952,1785593.0
2021-03-08 09:30:00,231.42,232.34,229.37,229.7,1756796.0,223.3408,224.2287,221.3624,221.6808,1756796.0
2021-03-08 09:40:00,229.7,231.51,229.69,230.55,926362.0,221.6808,223.4276,221.6712,222.5012,926362.0
2021-03-08 09:50:00,230.56,230.71,229.54,230.15,950204.0,222.5108,222.6556,221.5264,222.1151,950204.0
2021-03-08 10:00:00,230.15,231.74,229.47,231.66,750465.0,222.1151,223.6496,221.4589,223.5724,750465.0
2021-03-08 10:10:00,231.69,232.75,231.33,232.68,726279.0,223.6014,224.6244,223.2539,224.5568,726279.0
2021-03-08 10:20:00,232.69,233.27,232.04,232.75,952527.0,224.5664,225.1262,223.9391,224.6244,952527.0
2021-03-08 10:30:00,232.79,233.37,232.05,232.06,583872.0,224.663,225.2227,223.9488,223.9584,583872.0
2021-03-08 10:40:00,232.07,232.78,231.84,231.97,542213.0,223.9681,224.6533,223.7461,223.8716,542213.0
2021-03-08 10:50:00,231.98,232.33,231.5,231.65,441600.0,223.8812,224.219,223.418,223.5628,441600.0
2021-03-08 11:00:00,231.64,232.46,231.5,231.6,460801.0,223.5531,224.3445,223.418,223.5145,460801.0
2021-03-08 11:10:00,231.61,231.76,231.22,231.66,293735.0,223.5241,223.6689,223.1478,223.5724,293735.0
2021-03-08 11:20:00,231.67,232.24,231.66,231.96,332397.0,223.5821,224.1322,223.5724,223.8619,332397.0
2021-03-08 11:30:00,231.98,232.06,231.18,231.24,339093.0,223.8812,223.9584,223.1092,223.1671,339093.0
2021-03-08 11:40:00,231.25,231.38,230.68,231.0,422863.0,223.1767,223.3022,222.6266,222.9354,422863.0
2021-03-08 11:50:00,230.99,231.0,230.22,230.26,450109.0,222.9258,222.9354,222.1827,222.2213,450109.0
2021-03-08 12:00:00,230.26,230.67,230.06,230.38,446589.0,222.2213,222.617,222.0283,222.3371,446589.0
2021-03-08 12:10:00,230.37,230.62,229.56,229.78,494777.0,222.3274,222.5687,221.5457,221.758,494777.0
2021-03-08 12:20:00,229.79,230.7,229.75,230.65,320726.0,221.7677,222.6459,221.7291,222.5977,320726.0
2021-03-08 12:30:00,230.67,231.41,230.49,231.07,337657.0,222.617,223.3311,222.4433,223.003,337657.0
2021-03-08 12:40:00,231.08,231.36,230.83,231.02,272280.0,223.0127,223.2829,222.7714,222.9547,272280.0
2021-03-08 12:50:00,231.0,231.32,230.24,230.31,281423.0,222.9354,223.2443,222.202,222.2695,281423.0
2021-03-08 13:00:00,230.33,230.73,230.23,230.49,267849.0,222.2888,222.6749,222.1923,222.4433,267849.0
2021-03-08 13:10:00,230.53,231.27,230.25,230.93,278500.0,222.4819,223.196,222.2116,222.8679,278500.0
2021-03-08 13:20:00,230.93,231.17,230.68,230.81,197871.0,222.8679,223.0995,222.6266,222.7521,197871.0
2021-03-08 13:30:00,230.79,230.81,230.05,230.36,327529.0,222.7328,222.7521,222.0186,222.3178,327529.0
2021-03-08 13:40:00,230.34,230.44,229.82,229.97,313899.0,222.2985,222.395,221.7966,221.9414,313899.0
2021-03-08 13:50:00,229.97,230.02,229.06,229.16,488472.0,221.9414,221.9897,221.0632,221.1597,488472.0
2021-03-08 14:00:00,229.13,229.66,229.03,229.36,391696.0,221.1307,221.6422,221.0342,221.3527,391696.0
2021-03-08 14:10:00,229.31,229.86,229.26,229.58,310876.0,221.3044,221.8352,221.2562,221.565,310876.0
2021-03-08 14:20:00,229.57,230.0,229.31,229.89,281338.0,221.5554,221.9704,221.3044,221.8642,281338.0
2021-03-08 14:30:00,229.89,230.17,229.73,229.76,292731.0,221.8642,222.1344,221.7098,221.7387,292731.0
2021-03-08 14:40:00,229.76,229.89,228.85,228.95,398344.0,221.7387,221.8642,220.8605,220.957,398344.0
2021-03-08 14:50:00,228.96,229.58,228.83,229.45,354197.0,220.9667,221.565,220.8412,221.4396,354197.0
2021-03-08 15:00:00,229.41,229.42,228.37,228.4,506288.0,221.401,221.4106,220.3973,220.4262,506288.0
2021-03-08 15:10:00,228.39,228.91,228.27,228.3,466970.0,220.4166,220.9184,220.3008,220.3297,466970.0
2021-03-08 15:20:00,228.31,229.22,228.27,228.65,404058.0,220.3394,221.2176,220.3008,220.6675,404058.0
2021-03-08 15:30:00,228.66,229.46,228.62,229.27,495823.0,220.6771,221.4492,220.6385,221.2658,495823.0
2021-03-08 15:40:00,229.27,229.59,228.37,228.7,625713.0,221.2658,221.5747,220.3973,220.7157,625713.0
2021-03-08 15:50:00,228.7,228.88,227.13,227.42,2113719.0,220.7157,220.8895,219.2006,219.4804,2113719.0
2021-03-09 09:30:00,232.88,233.07,231.67,233.05,1754898.0,224.7498,224.9332,223.5821,224.9139,1754898.0
2021-03-09 09:40:00,233.05,233.49,232.18,233.22,1049501.0,224.9139,225.3385,224.0743,225.0779,1049501.0
2021-03-09 09:50:00,233.25,234.09,232.85,233.74,877859.0,225.1069,225.9176,224.7209,225.5798,877859.0
2021-03-09 10:00:00,233.74,234.46,233.46,233.99,812382.0,225.5798,226.2747,225.3096,225.8211,812382.0
2021-03-09 10:10:00,233.98,234.67,233.4,234.38,846480.0,225.8114,226.4773,225.2517,226.1974,846480.0
2021-03-09 10:20:00,234.39,234.57,233.83,233.88,567258.0,226.2071,226.3808,225.6666,225.7149,567258.0
2021-03-09 10:30:00,233.87,234.0,233.38,233.94,622341.0,225.7052,225.8307,225.2324,225.7728,622341.0
2021-03-09 10:40:00,233.93,234.34,233.66,233.92,572379.0,225.7632,226.1588,225.5026,225.7535,572379.0
2021-03-09 10:50:00,233.93,233.96,233.35,233.47,530653.0,225.7632,225.7921,225.2034,225.3192,530653.0
2021-03-09 11:00:00,233.46,233.92,232.9,233.63,431625.0,225.3096,225.7535,224.7691,225.4736,431625.0
2021-03-09 11:10:00,233.61,233.81,233.3,233.61,303592.0,225.4543,225.6473,225.1551,225.4543,303592.0
2021-03-09 11:20:00,233.65,233.88,233.49,233.51,289189.0,225.4929,225.7149,225.3385,225.3578,289189.0
2021-03-09 11:30:00,233.51,233.81,232.94,233.02,420606.0,225.3578,225.6473,224.8077,224.8849,420606.0
2021-03-09 11:40:00,233.03,233.25,232.56,232.79,307381.0,224.8946,225.1069,224.441,224.663,307381.0
2021-03-09 11:50:00,232.76,233.02,232.63,232.92,335118.0,224.634,224.8849,224.5085,224.7884,335118.0
2021-03-09 12:00:00,232.92,233.66,232.84,233.6,302405.0,224.7884,225.5026,224.7112,225.4447,302405.0
2021-03-09 12:10:00,233.6,234.06,233.58,233.87,318867.0,225.4447,225.8886,225.4254,225.7052,318867.0
2021-03-09 12:20:00,233.87,234.33,233.87,234.21,269744.0,225.7052,226.1492,225.7052,226.0334,269744.0
2021-03-09 12:30:00,234.22,234.42,234.12,234.18,346591.0,226.043,226.236,225.9465,226.0044,346591.0
2021-03-09 12:40:00,234.18,234.21,233.98,234.13,253643.0,226.0044,226.0334,225.8114,225.9562,253643.0
2021-03-09 12:50:00,234.13,234.16,233.79,233.82,286754.0,225.9562,225.9851,225.628,225.657,286754.0
2021-03-09 13:00:00,233.85,234.77,233.85,234.69,402009.0,225.6859,226.5738,225.6859,226.4966,402009.0
2021-03-09 13:10:00,234.71,234.8,234.32,234.77,347810.0,226.5159,226.6028,226.1395,226.5738,347810.0
2021-03-09 13:20:00,234.74,234.78,234.42,234.5,283725.0,226.5449,226.5835,226.236,226.3133,283725.0
2021-03-09 13:30:00,234.54,234.83,234.47,234.75,409708.0,226.3519,226.6317,226.2843,226.5545,409708.0
2021-03-09 13:40:00,234.74,235.11,234.65,234.98,544072.0,226.5449,226.902,226.458,226.7765,544072.0
2021-03-09 13:50:00,234.98,234.99,234.65,234.84,237131.0,226.7765,226.7861,226.458,226.6414,237131.0
2021-03-09 14:00:00,234.84,234.86,234.56,234.7,297139.0,226.6414,226.6607,226.3712,226.5063,297139.0
2021-03-09 14:10:00,234.7,234.85,234.56,234.76,284152.0,226.5063,226.651,226.3712,226.5642,284152.0
2021-03-09 14:20:00,234.75,234.85,234.31,234.36,377871.0,226.5545,226.651,226.1299,226.1781,377871.0
2021-03-09 14:30:00,234.36,234.56,234.1,234.43,399137.0,226.1781,226.3712,225.9272,226.2457,399137.0
2021-03-09 14:40:00,234.46,234.74,234.43,234.5,271104.0,226.2747,226.5449,226.2457,226.3133,271104.0
2021-03-09 14:50:00,234.51,234.69,234.31,234.51,389523.0,226.3229,226.4966,226.1299,226.3229,389523.0
2021-03-09 15:00:00,234.51,235.22,234.46,235.15,349161.0,226.3229,227.0081,226.2747,226.9406,349161.0
2021-03-09 15:10:00,235.16,235.39,235.02,235.07,419328.0,226.9502,227.1722,226.8151,226.8634,419328.0
2021-03-09 15:20:00,235.08,235.35,234.91,235.11,402096.0,226.873,227.1336,226.7089,226.902,402096.0
2021-03-09 15:30:00,235.13,235.25,234.72,235.0,412556.0,226.9213,227.0371,226.5256,226.7958,412556.0
2021-03-09 15:40:00,234.99,235.14,234.33,234.49,551797.0,226.7861,226.9309,226.1492,226.3036,551797.0
2021-03-09 15:50:00,234.5,234.66,233.36,233.68,1751026.0,226.3133,226.4677,225.2131,225.5219,1751026.0
2021-03-10 09:30:00,237.0,237.0,235.44,236.45,1490199.0,228.726,228.726,227.2204,228.1952,1490199.0
2021-03-10 09:40:00,236.44,236.7,235.91,236.6,674872.0,228.1855,228.4365,227.674,228.3399,674872.0
2021-03-10 09:50:00,236.57,236.93,234.99,235.22,1031539.0,228.311,228.6584,226.7861,227.0081,1031539.0
2021-03-10 10:00:00,235.29,236.03,235.06,235.26,622452.0,227.0757,227.7898,226.8537,227.0467,622452.0
2021-03-10 10:10:00,235.24,235.54,234.57,234.71,503743.0,227.0274,227.3169,226.3808,226.5159,503743.0
2021-03-10 10:20:00,234.71,234.77,234.02,234.24,562053.0,226.5159,226.5738,225.85,226.0623,562053.0
2021-03-10 10:30:00,234.27,234.77,233.89,233.98,589456.0,226.0913,226.5738,225.7246,225.8114,589456.0
2021-03-10 10:40:00,233.95,235.14,233.81,234.94,507424.0,225.7825,226.9309,225.6473,226.7379,507424.0
2021-03-10 10:50:00,234.93,235.04,233.91,234.51,529030.0,226.7282,226.8344,225.7439,226.3229,529030.0
2021-03-10 11:00:00,234.55,235.01,234.06,234.23,428803.0,226.3615,226.8055,225.8886,226.0527,428803.0
2021-03-10 11:10:00,234.24,234.63,234.1,234.42,261620.0,226.0623,226.4387,225.9272,226.236,261620.0
2021-03-10 11:20:00,234.44,234.86,234.07,234.63,327419.0,226.2554,226.6607,225.8983,226.4387,327419.0
2021-03-10 11:30:00,234.63,234.75,234.26,234.63,336634.0,226.4387,226.5545,226.0816,226.4387,336634.0
2021-03-10 11:40:00,234.62,234.88,234.12,234.61,294831.0,226.4291,226.68,225.9465,226.4194,294831.0
2021-03-10 11:50:00,234.66,235.59,234.65,235.11,413966.0,226.4677,227.3652,226.458,226.902,413966.0
2021-03-10 12:00:00,235.11,235.14,234.56,234.9,256810.0,226.902,226.9309,226.3712,226.6993,256810.0
2021-03-10 12:10:00,234.87,235.15,234.68,234.91,296588.0,226.6703,226.9406,226.487,226.7089,296588.0
2021-03-10 12:20:00,234.89,235.04,234.44,234.51,352559.0,226.6896,226.8344,226.2554,226.3229,352559.0
2021-03-10 12:30:00,234.49,234.71,234.09,234.12,275847.0,226.3036,226.5159,225.9176,225.9465,275847.0
2021-03-10 12:40:00,234.13,234.96,234.1,234.85,404750.0,225.9562,226.7572,225.9272,226.651,404750.0
2021-03-10 12:50:00,234.87,235.08,234.61,235.07,302676.0,226.6703,226.873,226.4194,226.8634,302676.0
2021-03-10 13:00:00,235.07,235.08,233.82,234.9,487924.0,226.8634,226.873,225.657,226.6993,487924.0
2021-03-10 13:10:00,234.9,234.94,233.51,233.52,387610.0,226.6993,226.7379,225.3578,225.3675,387610.0
2021-03-10 13:20:00,233.5,233.69,233.24,233.68,374161.0,225.3482,225.5315,225.0972,225.5219,374161.0
2021-03-10 13:30:00,233.68,233.96,232.59,232.77,574998.0,225.5219,225.7921,224.4699,224.6437,574998.0
2021-03-10 13:40:00,232.75,233.07,232.23,232.49,453562.0,224.6244,224.9332,224.1225,224.3734,453562.0
2021-03-10 13:50:00,232.51,232.87,232.21,232.81,318409.0,224.3927,224.7402,224.1032,224.6823,318409.0
2021-03-10 14:00:00,232.8,232.98,232.42,232.74,315987.0,224.6726,224.8463,224.3059,224.6147,315987.0
2021-03-10 14:10:00,232.74,233.19,232.65,233.12,308433.0,224.6147,225.049,224.5278,224.9814,308433.0
2021-03-10 14:20:00,233.12,233.17,232.09,232.35,412936.0,224.9814,225.0297,223.9874,224.2383,412936.0
2021-03-10 14:30:00,232.33,232.88,232.17,232.76,270891.0,224.219,224.7498,224.0646,224.634,270891.0
2021-03-10 14:40:00,232.78,233.5,232.65,233.46,311440.0,224.6533,225.3482,224.5278,225.3096,311440.0
2021-03-10 14:50:00,233.47,233.48,233.1,233.27,346409.0,225.3192,225.3289,224.9621,225.1262,346409.0
2021-03-10 15:00:00,233.28,233.55,232.82,233.26,333331.0,225.1358,225.3964,224.6919,225.1165,333331.0
2021-03-10 15:10:00,233.26,233.42,232.95,233.13,307363.0,225.1165,225.271,224.8174,224.9911,307363.0
2021-03-10 15:20:00,233.13,233.23,232.62,232.79,352766.0,224.9911,225.0876,224.4989,224.663,352766.0
2021-03-10 15:30:00,232.77,232.87,232.31,232.68,373589.0,224.6437,224.7402,224.1997,224.5568,373589.0
2021-03-10 15:40:00,232.68,233.0,232.54,232.91,423751.0,224.5568,224.8656,224.4217,224.7788,423751.0
2021-03-10 15:50:00,232.89,232.91,232.04,232.39,1316676.0,224.7595,224.7788,223.9391,224.2769,1316676.0
2021-03-11 09:30:00,234.5,236.75,234.31,235.73,1350843.0,226.3133,228.4847,226.1299,227.5003,1350843.0
2021-03-11 09:40:00,235.79,236.06,235.02,235.49,622205.0,227.5582,227.8188,226.8151,227.2687,622205.0
2021-03-11 09:50:00,235.51,235.56,234.53,235.2,536727.0,227.288,227.3362,226.3422,226.9888,536727.0
2021-03-11 10:00:00,235.2,236.04,235.15,235.26,504984.0,226.9888,227.7995,226.9406,227.0467,504984.0
2021-03-11 10:10:00,235.26,235.98,234.75,234.92,568854.0,227.0467,227.7416,226.5545,226.7186,568854.0
2021-03-11 10:20:00,234.91,236.19,234.84,235.74,542723.0,226.7089,227.9443,226.6414,227.51,542723.0
2021-03-11 10:30:00,235.75,236.31,235.74,236.27,388550.0,227.5196,228.0601,227.51,228.0215,388550.0
2021-03-11 10:40:00,236.28,236.97,236.26,236.96,580345.0,228.0311,228.697,228.0118,228.6874,580345.0
2021-03-11 10:50:00,236.96,237.61,236.71,237.5,616290.0,228.6874,229.3147,228.4461,229.2085,616290.0
2021-03-11 11:00:00,237.49,237.71,237.02,237.48,454443.0,229.1989,229.4112,228.7453,229.1892,454443.0
2021-03-11 11:10:00,237.48,237.55,237.22,237.4,390422.0,229.1892,229.2568,228.9383,229.112,390422.0
2021-03-11 11:20:00,237.38,237.73,237.27,237.49,384387.0,229.0927,229.4305,228.9866,229.1989,384387.0
2021-03-11 11:30:00,237.49,238.41,237.31,238.4,442037.0,229.1989,230.0868,229.0252,230.0771,442037.0
2021-03-11 11:40:00,238.4,238.82,238.18,238.36,525064.0,230.0771,230.4824,229.8648,230.0385,525064.0
2021-03-11 11:50:00,238.36,238.87,238.33,238.68,406627.0,230.0385,230.5307,230.0095,230.3473,406627.0
2021-03-11 12:00:00,238.69,238.82,238.36,238.82,421277.0,230.357,230.4824,230.0385,230.4824,421277.0
2021-03-11 12:10:00,238.82,239.0,238.45,238.5,281658.0,230.4824,230.6562,230.1254,230.1736,281658.0
2021-03-11 12:20:00,238.51,238.51,237.87,238.2,299862.0,230.1833,230.1833,229.5656,229.8841,299862.0
2021-03-11 12:30:00,238.19,238.3,237.98,238.15,268141.0,229.8744,229.9806,229.6718,229.8358,268141.0
2021-03-11 12:40:00,238.15,238.19,237.77,238.05,267411.0,229.8358,229.8744,229.4691,229.7393,267411.0
2021-03-11 12:50:00,238.04,238.31,237.8,238.24,232344.0,229.7297,229.9902,229.498,229.9227,232344.0
2021-03-11 13:00:00,238.26,239.17,238.09,238.98,556264.0,229.942,230.8202,229.7779,230.6369,556264.0
2021-03-11 13:10:00,238.97,239.06,238.58,238.76,465092.0,230.6272,230.7141,230.2508,230.4245,465092.0
2021-03-11 13:20:00,238.74,238.82,238.44,238.52,263857.0,230.4052,230.4824,230.1157,230.1929,263857.0
2021-03-11 13:30:00,238.51,238.82,238.12,238.5,321790.0,230.1833,230.4824,229.8069,230.1736,321790.0
2021-03-11 13:40:00,238.51,238.61,238.22,238.22,322454.0,230.1833,230.2798,229.9034,229.9034,322454.0
2021-03-11 13:50:00,238.17,238.44,237.89,238.23,281886.0,229.8551,230.1157,229.5849,229.913,281886.0
2021-03-11 14:00:00,238.22,238.42,238.16,238.22,254466.0,229.9034,230.0964,229.8455,229.9034,254466.0
2021-03-11 14:10:00,238.23,238.49,238.07,238.43,311062.0,229.913,230.164,229.7586,230.1061,311062.0
2021-03-11 14:20:00,238.42,238.47,238.16,238.2,314229.0,230.0964,230.1447,229.8455,229.8841,314229.0
2021-03-11 14:30:00,238.21,238.28,237.9,237.97,380473.0,229.8937,229.9613,229.5946,229.6621,380473.0
2021-03-11 14:40:00,237.97,238.34,237.9,238.2,339888.0,229.6621,230.0192,229.5946,229.8841,339888.0
2021-03-11 14:50:00,238.21,238.34,238.02,238.1,243791.0,229.8937,230.0192,229.7104,229.7876,243791.0
2021-03-11 15:00:00,238.1,238.29,237.79,238.11,269528.0,229.7876,229.9709,229.4884,229.7972,269528.0
2021-03-11 15:10:00,238.11,238.2,237.94,238.18,294044.0,229.7972,229.8841,229.6332,229.8648,294044.0
2021-03-11 15:20:00,238.17,238.19,237.81,238.04,270971.0,229.8551,229.8744,229.5077,229.7297,270971.0
2021-03-11 15:30:00,238.04,238.04,237.38,237.69,439847.0,229.7297,229.7297,229.0927,229.3919,439847.0
2021-03-11 15:40:00,237.68,237.84,237.38,237.42,434839.0,229.3822,229.5367,229.0927,229.1313,434839.0
2021-03-11 15:50:00,237.4,237.72,236.95,237.26,1647502.0,229.112,229.4208,228.6777,228.9769,1647502.0
2021-03-12 09:30:00,234.01,234.82,233.37,233.45,1197767.0,225.8404,226.6221,225.2227,225.2999,1197767.0
2021-03-12 09:40:00,233.48,234.93,233.38,234.75,591811.0,225.3289,226.7282,225.2324,226.5545,591811.0
2021-03-12 09:50:00,234.76,235.46,234.56,235.37,523915.0,226.5642,227.2397,226.3712,227.1529,523915.0
2021-03-12 10:00:00,235.4,235.45,234.45,234.5,372716.0,227.1818,227.2301,226.265,226.3133,372716.0
2021-03-12 10:10:00,234.54,234.63,233.77,234.16,557978.0,226.3519,226.4387,225.6087,225.9851,557978.0
2021-03-12 10:20:00,234.13,234.66,233.58,234.08,494732.0,225.9562,226.4677,225.4254,225.9079,494732.0
2021-03-12 10:30:00,234.09,234.88,234.05,234.71,568632.0,225.9176,226.68,225.879,226.5159,568632.0
2021-03-12 10:40:00,234.69,235.16,234.44,234.63,382067.0,226.4966,226.9502,226.2554,226.4387,382067.0
2021-03-12 10:50:00,234.61,234.67,233.36,233.64,651344.0,226.4194,226.4773,225.2131,225.4833,651344.0
2021-03-12 11:00:00,233.64,234.1,233.23,233.7,476306.0,225.4833,225.9272,225.0876,225.5412,476306.0
2021-03-12 11:10:00,233.72,234.08,233.5,233.8,319954.0,225.5605,225.9079,225.3482,225.6377,319954.0
2021-03-12 11:20:00,233.83,234.38,233.81,234.3,252067.0,225.6666,226.1974,225.6473,226.1202,252067.0
2021-03-12 11:30:00,234.31,234.83,234.01,234.48,313155.0,226.1299,226.6317,225.8404,226.294,313155.0
2021-03-12 11:40:00,234.48,234.89,234.16,234.69,264886.0,226.294,226.6896,225.9851,226.4966,264886.0
2021-03-12 11:50:00,234.69,234.95,234.44,234.59,230033.0,226.4966,226.7475,226.2554,226.4001,230033.0
2021-03-12 12:00:00,234.62,235.08,234.4,234.91,238744.0,226.4291,226.873,226.2167,226.7089,238744.0
2021-03-12 12:10:00,234.93,235.21,234.71,235.09,197519.0,226.7282,226.9985,226.5159,226.8827,197519.0
2021-03-12 12:20:00,235.08,235.21,234.99,235.17,196618.0,226.873,226.9985,226.7861,226.9599,196618.0
2021-03-12 12:30:00,235.18,235.54,235.12,235.22,261299.0,226.9695,227.3169,226.9116,227.0081,261299.0
2021-03-12 12:40:00,235.23,235.35,234.78,234.97,176025.0,227.0178,227.1336,226.5835,226.7668,176025.0
2021-03-12 12:50:00,234.97,234.97,234.64,234.71,204232.0,226.7668,226.7668,226.4484,226.5159,204232.0
2021-03-12 13:00:00,234.72,234.81,234.44,234.64,206885.0,226.5256,226.6124,226.2554,226.4484,206885.0
2021-03-12 13:10:00,234.64,234.86,234.32,234.81,177501.0,226.4484,226.6607,226.1395,226.6124,177501.0
2021-03-12 13:20:00,234.86,235.15,234.74,235.14,174461.0,226.6607,226.9406,226.5449,226.9309,174461.0
2021-03-12 13:30:00,235.13,235.27,235.02,235.21,225613.0,226.9213,227.0564,226.8151,226.9985,225613.0
2021-03-12 13:40:00,235.21,235.35,234.85,234.88,210321.0,226.9985,227.1336,226.651,226.68,210321.0
2021-03-12 13:50:00,234.88,235.17,234.84,235.01,206954.0,226.68,226.9599,226.6414,226.8055,206954.0
2021-03-12 14:00:00,235.02,235.17,234.22,234.96,545716.0,226.8151,226.9599,226.043,226.7572,545716.0
2021-03-12 14:10:00,234.94,235.21,234.85,235.09,179059.0,226.7379,226.9985,226.651,226.8827,179059.0
2021-03-12 14:20:00,235.09,235.17,234.78,235.06,180490.0,226.8827,226.9599,226.5835,226.8537,180490.0
2021-03-12 14:30:00,235.05,235.13,234.8,234.91,184731.0,226.8441,226.9213,226.6028,226.7089,184731.0
2021-03-12 14:40:00,234.91,235.54,234.86,235.36,242006.0,226.7089,227.3169,226.6607,227.1432,242006.0
2021-03-12 14:50:00,235.37,235.43,235.17,235.17,196853.0,227.1529,227.2108,226.9599,226.9599,196853.0
2021-03-12 15:00:00,235.17,235.26,235.0,235.07,259748.0,226.9599,227.0467,226.7958,226.8634,259748.0
2021-03-12 15:10:00,235.07,235.38,234.88,235.3,345998.0,226.8634,227.1625,226.68,227.0853,345998.0
2021-03-12 15:20:00,235.3,235.63,235.29,235.37,279970.0,227.0853,227.4038,227.0757,227.1529,279970.0
2021-03-12 15:30:00,235.38,235.67,235.12,235.67,378759.0,227.1625,227.4424,226.9116,227.4424,378759.0
2021-03-12 15:40:00,235.66,235.72,235.43,235.45,482082.0,227.4328,227.4907,227.2108,227.2301,482082.0
2021-03-12 15:50:00,235.43,235.82,235.2,235.8,828718.0,227.2108,227.5872,226.9888,227.5679,828718.0
2021-03-15 09:30:00,234.96,235.19,233.41,233.59,1240490.0,226.7572,226.9792,225.2613,225.435,1240490.0
2021-03-15 09:40:00,233.58,234.16,233.5,233.77,574440.0,225.4254,225.9851,225.3482,225.6087,574440.0
2021-03-15 09:50:00,233.75,234.4,233.71,234.02,504150.0,225.5894,226.2167,225.5508,225.85,504150.0
2021-03-15 10:00:00,234.02,234.14,233.42,233.48,553008.0,225.85,225.9658,225.271,225.3289,553008.0
2021-03-15 10:10:00,233.49,233.89,233.28,233.35,544153.0,225.3385,225.7246,225.1358,225.2034,544153.0
2021-03-15 10:20:00,233.34,233.36,232.5,232.74,807343.0,225.1938,225.2131,224.3831,224.6147,807343.0
2021-03-15 10:30:00,232.75,232.91,232.25,232.6,629309.0,224.6244,224.7788,224.1418,224.4796,629309.0
2021-03-15 10:40:00,232.59,233.06,232.5,232.98,504340.0,224.4699,224.9235,224.3831,224.8463,504340.0
2021-03-15 10:50:00,232.97,233.26,232.71,233.23,347234.0,224.8367,225.1165,224.5857,225.0876,347234.0
2021-03-15 11:00:00,233.24,233.36,232.83,233.12,382688.0,225.0972,225.2131,224.7016,224.9814,382688.0
2021-03-15 11:10:00,233.09,233.41,232.86,232.96,294511.0,224.9525,225.2613,224.7305,224.827,294511.0
2021-03-15 11:20:00,232.97,232.98,232.26,232.48,439664.0,224.8367,224.8463,224.1515,224.3638,439664.0
2021-03-15 11:30:00,232.48,232.52,231.81,232.12,472809.0,224.3638,224.4024,223.7172,224.0163,472809.0
2021-03-15 11:40:00,232.13,232.75,232.09,232.6,370715.0,224.026,224.6244,223.9874,224.4796,370715.0
2021-03-15 11:50:00,232.59,232.98,232.51,232.79,334680.0,224.4699,224.8463,224.3927,224.663,334680.0
2021-03-15 12:00:00,232.77,232.84,232.52,232.72,242660.0,224.6437,224.7112,224.4024,224.5954,242660.0
2021-03-15 12:10:00,232.71,232.99,232.56,232.77,322806.0,224.5857,224.856,224.441,224.6437,322806.0
2021-03-15 12:20:00,232.77,233.08,232.67,232.68,237682.0,224.6437,224.9428,224.5471,224.5568,237682.0
2021-03-15 12:30:00,232.7,233.12,232.61,232.98,237850.0,224.5761,224.9814,224.4892,224.8463,237850.0
2021-03-15 12:40:00,232.97,232.97,232.53,232.66,220483.0,224.8367,224.8367,224.412,224.5375,220483.0
2021-03-15 12:50:00,232.66,232.91,232.49,232.86,246830.0,224.5375,224.7788,224.3734,224.7305,246830.0
2021-03-15 13:00:00,232.88,233.0,232.73,232.75,188178.0,224.7498,224.8656,224.605,224.6244,188178.0
2021-03-15 13:10:00,232.76,232.87,232.57,232.82,206442.0,224.634,224.7402,224.4506,224.6919,206442.0
2021-03-15 13:20:00,232.81,232.97,232.63,232.94,175481.0,224.6823,224.8367,224.5085,224.8077,175481.0
2021-03-15 13:30:00,232.93,232.96,232.55,232.87,251244.0,224.7981,224.827,224.4313,224.7402,251244.0
2021-03-15 13:40:00,232.85,233.16,232.82,233.08,207123.0,224.7209,225.02,224.6919,224.9428,207123.0
2021-03-15 13:50:00,233.08,233.12,232.94,233.02,214165.0,224.9428,224.9814,224.8077,224.8849,214165.0
2021-03-15 14:00:00,233.03,233.26,232.93,233.24,241917.0,224.8946,225.1165,224.7981,225.0972,241917.0
2021-03-15 14:10:00,233.25,233.38,233.08,233.32,233248.0,225.1069,225.2324,224.9428,225.1745,233248.0
2021-03-15 14:20:00,233.33,233.47,233.24,233.3,311386.0,225.1841,225.3192,225.0972,225.1551,311386.0
2021-03-15 14:30:00,233.31,233.67,233.3,233.39,262274.0,225.1648,225.5122,225.1551,225.242,262274.0
2021-03-15 14:40:00,233.39,233.54,233.3,233.49,239009.0,225.242,225.3868,225.1551,225.3385,239009.0
2021-03-15 14:50:00,233.49,233.51,233.27,233.49,181933.0,225.3385,225.3578,225.1262,225.3385,181933.0
2021-03-15 15:00:00,233.49,233.84,233.46,233.81,361341.0,225.3385,225.6763,225.3096,225.6473,361341.0
2021-03-15 15:10:00,233.81,233.91,233.63,233.67,295946.0,225.6473,225.7439,225.4736,225.5122,295946.0
2021-03-15 15:20:00,233.65,233.72,233.31,233.37,279488.0,225.4929,225.5605,225.1648,225.2227,279488.0
2021-03-15 15:30:00,233.37,233.61,233.18,233.58,321523.0,225.2227,225.4543,225.0393,225.4254,321523.0
2021-03-15 15:40:00,233.58,233.98,233.48,233.86,427366.0,225.4254,225.8114,225.3289,225.6956,427366.0
2021-03-15 15:50:00,233.86,235.03,233.79,234.81,1741889.0,225.6956,226.8248,225.628,226.6124,1741889.0
2021-03-16 09:30:00,236.3,236.88,235.94,236.73,1214499.0,228.0504,228.6102,227.703,228.4654,1214499.0
2021-03-16 09:40:00,236.75,237.99,236.62,237.9,546545.0,228.4847,229.6814,228.3592,229.5946,546545.0
2021-03-16 09:50:00,237.9,238.31,237.77,238.31,652179.0,229.5946,229.9902,229.4691,229.9902,652179.0
2021-03-16 10:00:00,238.3,239.15,238.15,239.08,710732.0,229.9806,230.8009,229.8358,230.7334,710732.0
2021-03-16 10:10:00,239.08,239.14,238.27,238.62,505836.0,230.7334,230.7913,229.9516,230.2894,505836.0
2021-03-16 10:20:00,238.62,239.24,238.6,239.13,397836.0,230.2894,230.8878,230.2701,230.7816,397836.0
2021-03-16 10:30:00,239.14,239.61,238.96,239.6,683563.0,230.7913,231.2449,230.6176,231.2352,683563.0
2021-03-16 10:40:00,239.6,239.66,238.91,239.04,529940.0,231.2352,231.2931,230.5693,230.6948,529940.0
2021-03-16 10:50:00,239.02,239.85,239.01,239.56,484889.0,230.6755,231.4765,230.6658,231.1966,484889.0
2021-03-16 11:00:00,239.56,239.89,239.28,239.36,544117.0,231.1966,231.5151,230.9264,231.0036,544117.0
2021-03-16 11:10:00,239.38,239.88,239.38,239.76,339265.0,231.0229,231.5054,231.0229,231.3896,339265.0
2021-03-16 11:20:00,239.77,239.91,239.6,239.77,312343.0,231.3993,231.5344,231.2352,231.3993,312343.0
2021-03-16 11:30:00,239.78,240.06,239.51,239.62,463472.0,231.4089,231.6791,231.1483,231.2545,463472.0
2021-03-16 11:40:00,239.62,239.81,239.32,239.6,359255.0,231.2545,231.4379,230.965,231.2352,359255.0
2021-03-16 11:50:00,239.61,239.77,239.42,239.57,269342.0,231.2449,231.3993,231.0615,231.2063,269342.0
2021-03-16 12:00:00,239.59,239.85,239.49,239.53,276232.0,231.2256,231.4765,231.129,231.1677,276232.0
2021-03-16 12:10:00,239.54,239.56,239.07,239.25,451981.0,231.1773,231.1966,230.7237,230.8974,451981.0
2021-03-16 12:20:00,239.26,239.36,238.57,238.97,416499.0,230.9071,231.0036,230.2412,230.6272,416499.0
2021-03-16 12:30:00,238.96,239.27,238.9,239.24,291282.0,230.6176,230.9167,230.5596,230.8878,291282.0
2021-03-16 12:40:00,239.24,239.75,239.04,239.33,699196.0,230.8878,231.38,230.6948,230.9746,699196.0
2021-03-16 12:50:00,239.34,239.34,238.85,238.89,301964.0,230.9843,230.9843,230.5114,230.55,301964.0
2021-03-16 13:00:00,238.87,239.42,238.87,239.14,392988.0,230.5307,231.0615,230.5307,230.7913,392988.0
2021-03-16 13:10:00,239.13,239.48,239.06,239.36,294663.0,230.7816,231.1194,230.7141,231.0036,294663.0
2021-03-16 13:20:00,239.36,239.44,239.04,239.08,267054.0,231.0036,231.0808,230.6948,230.7334,267054.0
2021-03-16 13:30:00,239.08,239.13,238.11,238.18,285284.0,230.7334,230.7816,229.7972,229.8648,285284.0
2021-03-16 13:40:00,238.18,238.33,237.91,238.14,239247.0,229.8648,230.0095,229.6042,229.8262,239247.0
2021-03-16 13:50:00,238.13,238.34,237.73,238.02,281381.0,229.8165,230.0192,229.4305,229.7104,281381.0
2021-03-16 14:00:00,238.01,238.19,237.38,237.72,290444.0,229.7007,229.8744,229.0927,229.4208,290444.0
2021-03-16 14:10:00,237.74,238.03,237.67,237.89,249298.0,229.4401,229.72,229.3726,229.5849,249298.0
2021-03-16 14:20:00,237.88,237.93,237.13,237.16,347359.0,229.5753,229.6235,228.8514,228.8804,347359.0
2021-03-16 14:30:00,237.17,237.77,237.09,237.37,411662.0,228.89,229.4691,228.8128,229.0831,411662.0
2021-03-16 14:40:00,237.37,237.46,236.92,237.32,383379.0,229.0831,229.1699,228.6488,229.0348,383379.0
2021-03-16 14:50:00,237.32,237.56,237.22,237.33,322507.0,229.0348,229.2664,228.9383,229.0445,322507.0
2021-03-16 15:00:00,237.32,237.68,237.03,237.61,329897.0,229.0348,229.3822,228.7549,229.3147,329897.0
2021-03-16 15:10:00,237.6,237.97,237.52,237.92,274135.0,229.305,229.6621,229.2278,229.6139,274135.0
2021-03-16 15:20:00,237.92,238.52,237.92,238.41,406995.0,229.6139,230.1929,229.6139,230.0868,406995.0
2021-03-16 15:30:00,238.42,239.25,238.29,238.91,523984.0,230.0964,230.8974,229.9709,230.5693,523984.0
2021-03-16 15:40:00,238.9,238.99,238.26,238.29,495522.0,230.5596,230.6465,229.942,229.9709,495522.0
2021-03-16 15:50:00,238.3,238.71,237.66,237.69,1234009.0,229.9806,230.3763,229.3629,229.3919,1234009.0
2021-03-17 09:30:00,236.19,236.47,234.45,234.56,987833.0,227.9443,228.2145,226.265,226.3712,987833.0
2021-03-17 09:40:00,234.55,235.8,234.17,235.74,645486.0,226.3615,227.5679,225.9948,227.51,645486.0
2021-03-17 09:50:00,235.74,236.49,235.6,236.15,471620.0,227.51,228.2338,227.3749,227.9057,471620.0
2021-03-17 10:00:00,236.17,236.25,235.75,236.03,307307.0,227.925,228.0022,227.5196,227.7898,307307.0
2021-03-17 10:10:00,236.03,236.59,235.64,236.55,325931.0,227.7898,228.3303,227.4135,228.2917,325931.0
2021-03-17 10:20:00,236.53,236.58,235.87,235.87,256750.0,228.2724,228.3206,227.6354,227.6354,256750.0
2021-03-17 10:30:00,235.85,236.34,235.59,235.92,322670.0,227.6161,228.089,227.3652,227.6837,322670.0
2021-03-17 10:40:00,235.9,235.91,234.97,235.09,455950.0,227.6644,227.674,226.7668,226.8827,455950.0
2021-03-17 10:50:00,235.08,235.41,234.82,234.99,343031.0,226.873,227.1915,226.6221,226.7861,343031.0
2021-03-17 11:00:00,234.98,235.02,234.44,234.66,400173.0,226.7765,226.8151,226.2554,226.4677,400173.0
2021-03-17 11:10:00,234.65,235.01,234.39,235.01,257969.0,226.458,226.8055,226.2071,226.8055,257969.0
2021-03-17 11:20:00,234.99,235.03,234.42,234.75,253227.0,226.7861,226.8248,226.236,226.5545,253227.0
2021-03-17 11:30:00,234.73,234.73,233.84,233.91,359601.0,226.5352,226.5352,225.6763,225.7439,359601.0
2021-03-17 11:40:00,233.92,234.29,233.74,234.14,365190.0,225.7535,226.1106,225.5798,225.9658,365190.0
2021-03-17 11:50:00,234.14,234.32,233.76,233.83,232797.0,225.9658,226.1395,225.5991,225.6666,232797.0
2021-03-17 12:00:00,233.81,233.82,233.23,233.79,427914.0,225.6473,225.657,225.0876,225.628,427914.0
2021-03-17 12:10:00,233.79,234.34,233.67,234.26,339190.0,225.628,226.1588,225.5122,226.0816,339190.0
2021-03-17 12:20:00,234.26,234.6,234.12,234.56,377902.0,226.0816,226.4098,225.9465,226.3712,377902.0
2021-03-17 12:30:00,234.55,234.55,234.08,234.09,239537.0,226.3615,226.3615,225.9079,225.9176,239537.0
2021-03-17 12:40:00,234.1,234.35,233.85,234.19,297583.0,225.9272,226.1685,225.6859,226.0141,297583.0
2021-03-17 12:50:00,234.18,234.47,233.73,233.79,250157.0,226.0044,226.2843,225.5701,225.628,250157.0
2021-03-17 13:00:00,233.77,234.16,233.62,234.04,368254.0,225.6087,225.9851,225.464,225.8693,368254.0
2021-03-17 13:10:00,234.04,234.7,233.9,234.65,307509.0,225.8693,226.5063,225.7342,226.458,307509.0
2021-03-17 13:20:00,234.66,234.73,234.36,234.59,225290.0,226.4677,226.5352,226.1781,226.4001,225290.0
2021-03-17 13:30:00,234.6,234.77,234.25,234.75,281814.0,226.4098,226.5738,226.072,226.5545,281814.0
2021-03-17 13:40:00,234.74,234.75,234.46,234.59,218818.0,226.5449,226.5545,226.2747,226.4001,218818.0
2021-03-17 13:50:00,234.61,234.61,234.25,234.46,275919.0,226.4194,226.4194,226.072,226.2747,275919.0
2021-03-17 14:00:00,234.48,236.53,234.48,235.42,692075.0,226.294,228.2724,226.294,227.2011,692075.0
2021-03-17 14:10:00,235.47,236.67,235.47,236.34,577577.0,227.2494,228.4075,227.2494,228.089,577577.0
2021-03-17 14:20:00,236.34,236.46,235.75,235.77,376235.0,228.089,228.2048,227.5196,227.5389,376235.0
2021-03-17 14:30:00,235.79,236.5,235.34,236.43,436783.0,227.5582,228.2434,227.1239,228.1759,436783.0
2021-03-17 14:40:00,236.43,238.14,236.37,237.61,763460.0,228.1759,229.8262,228.118,229.3147,763460.0
2021-03-17 14:50:00,237.59,237.98,237.33,237.94,427325.0,229.2954,229.6718,229.0445,229.6332,427325.0
2021-03-17 15:00:00,237.93,238.55,237.78,238.09,524970.0,229.6235,230.2219,229.4787,229.7779,524970.0
2021-03-17 15:10:00,238.08,238.17,237.54,237.64,426482.0,229.7683,229.8551,229.2471,229.3436,426482.0
2021-03-17 15:20:00,237.67,237.71,237.2,237.39,466152.0,229.3726,229.4112,228.919,229.1024,466152.0
2021-03-17 15:30:00,237.41,237.93,237.2,237.25,424755.0,229.1217,229.6235,228.919,228.9672,424755.0
2021-03-17 15:40:00,237.24,237.63,236.64,237.19,479098.0,228.9576,229.334,228.3785,228.9093,479098.0
2021-03-17 15:50:00,237.14,237.38,236.44,237.19,1056721.0,228.8611,229.0927,228.1855,228.9093,1056721.0
2021-03-18 09:30:00,232.46,234.19,232.17,233.41,1401505.0,224.3445,226.0141,224.0646,225.2613,1401505.0
2021-03-18 09:40:00,233.41,233.72,232.47,232.57,599438.0,225.2613,225.5605,224.3541,224.4506,599438.0
2021-03-18 09:50:00,232.55,233.47,232.55,233.26,548314.0,224.4313,225.3192,224.4313,225.1165,548314.0
2021-03-18 10:00:00,233.21,233.21,232.35,232.61,658620.0,225.0683,225.0683,224.2383,224.4892,658620.0
2021-03-18 10:10:00,232.6,232.98,232.21,232.91,700462.0,224.4796,224.8463,224.1032,224.7788,700462.0
2021-03-18 10:20:00,232.92,233.29,232.52,232.91,516317.0,224.7884,225.1455,224.4024,224.7788,516317.0
2021-03-18 10:30:00,232.9,233.3,232.38,233.12,590633.0,224.7691,225.1551,224.2673,224.9814,590633.0
2021-03-18 10:40:00,233.11,233.33,232.51,232.67,539475.0,224.9718,225.1841,224.3927,224.5471,539475.0
2021-03-18 10:50:00,232.68,233.36,232.47,232.99,476181.0,224.5568,225.2131,224.3541,224.856,476181.0
2021-03-18 11:00:00,233.0,233.3,232.8,233.03,329693.0,224.8656,225.1551,224.6726,224.8946,329693.0
2021-03-18 11:10:00,233.06,233.08,232.44,232.56,396603.0,224.9235,224.9428,224.3252,224.441,396603.0
2021-03-18 11:20:00,232.56,232.85,232.3,232.61,364311.0,224.441,224.7209,224.1901,224.4892,364311.0
2021-03-18 11:30:00,232.61,232.64,232.12,232.43,522164.0,224.4892,224.5182,224.0163,224.3155,522164.0
2021-03-18 11:40:00,232.43,232.68,232.18,232.35,358807.0,224.3155,224.5568,224.0743,224.2383,358807.0
2021-03-18 11:50:00,232.34,232.45,232.03,232.38,399624.0,224.2287,224.3348,223.9295,224.2673,399624.0
2021-03-18 12:00:00,232.38,233.05,232.09,232.97,423830.0,224.2673,224.9139,223.9874,224.8367,423830.0
2021-03-18 12:10:00,232.99,233.4,232.83,233.03,349018.0,224.856,225.2517,224.7016,224.8946,349018.0
2021-03-18 12:20:00,233.03,233.28,232.87,233.05,271872.0,224.8946,225.1358,224.7402,224.9139,271872.0
2021-03-18 12:30:00,233.04,233.14,232.46,232.61,372025.0,224.9042,225.0007,224.3445,224.4892,372025.0
2021-03-18 12:40:00,232.6,232.69,232.39,232.5,236975.0,224.4796,224.5664,224.2769,224.3831,236975.0
2021-03-18 12:50:00,232.5,232.54,231.8,231.89,514342.0,224.3831,224.4217,223.7075,223.7944,514342.0
2021-03-18 13:00:00,231.91,232.14,231.8,231.96,338773.0,223.8137,224.0356,223.7075,223.8619,338773.0
2021-03-18 13:10:00,231.96,232.6,231.86,232.57,380519.0,223.8619,224.4796,223.7654,224.4506,380519.0
2021-03-18 13:20:00,232.58,233.06,232.51,232.97,300279.0,224.4603,224.9235,224.3927,224.8367,300279.0
2021-03-18 13:30:00,232.99,233.11,232.77,233.03,254460.0,224.856,224.9718,224.6437,224.8946,254460.0
2021-03-18 13:40:00,233.03,233.3,232.93,233.0,231721.0,224.8946,225.1551,224.7981,224.8656,231721.0
2021-03-18 13:50:00,233.01,233.59,232.94,233.53,370309.0,224.8753,225.435,224.8077,225.3771,370309.0
2021-03-18 14:00:00,233.55,233.58,233.14,233.16,285553.0,225.3964,225.4254,225.0007,225.02,285553.0
2021-03-18 14:10:00,233.17,233.18,232.23,232.36,403141.0,225.0297,225.0393,224.1225,224.248,403141.0
2021-03-18 14:20:00,232.37,232.45,231.61,231.68,501324.0,224.2576,224.3348,223.5241,223.5917,501324.0
2021-03-18 14:30:00,231.67,231.94,231.17,231.4,707499.0,223.5821,223.8426,223.0995,223.3215,707499.0
2021-03-18 14:40:00,231.38,231.49,230.73,231.31,864865.0,223.3022,223.4083,222.6749,223.2346,864865.0
2021-03-18 14:50:00,231.3,231.4,230.96,231.09,434809.0,223.225,223.3215,222.8968,223.0223,434809.0
2021-03-18 15:00:00,231.09,231.45,230.74,231.08,588307.0,223.0223,223.3697,222.6845,223.0127,588307.0
2021-03-18 15:10:00,231.09,231.33,230.68,231.0,877173.0,223.0223,223.2539,222.6266,222.9354,877173.0
2021-03-18 15:20:00,231.0,231.13,230.55,231.1,612745.0,222.9354,223.0609,222.5012,223.032,612745.0
2021-03-18 15:30:00,231.09,231.24,230.64,230.75,632474.0,223.0223,223.1671,222.588,222.6942,632474.0
2021-03-18 15:40:00,230.75,231.17,230.6,230.64,886715.0,222.6942,223.0995,222.5494,222.588,886715.0
2021-03-18 15:50:00,230.64,231.25,230.33,230.72,2358207.0,222.588,223.1767,222.2888,222.6652,2358207.0
2021-03-19 09:30:00,231.0,232.48,231.0,231.67,5634883.0,222.9354,224.3638,222.9354,223.5821,5634883.0
2021-03-19 09:40:00,231.65,231.67,230.65,230.81,546069.0,223.5628,223.5821,222.5977,222.7521,546069.0
2021-03-19 09:50:00,230.78,231.45,230.53,230.67,600450.0,222.7231,223.3697,222.4819,222.617,600450.0
2021-03-19 10:00:00,230.65,230.65,229.34,229.62,670282.0,222.5977,222.5977,221.3334,221.6036,670282.0
2021-03-19 10:10:00,229.62,229.89,229.35,229.88,505384.0,221.6036,221.8642,221.343,221.8545,505384.0
2021-03-19 10:20:00,229.89,230.74,229.82,230.58,479982.0,221.8642,222.6845,221.7966,222.5301,479982.0
2021-03-19 10:30:00,230.56,231.59,230.16,231.44,534091.0,222.5108,223.5048,222.1248,223.3601,534091.0
2021-03-19 10:40:00,231.44,231.54,230.76,230.79,443235.0,223.3601,223.4566,222.7038,222.7328,443235.0
2021-03-19 10:50:00,230.79,231.33,230.65,231.16,417948.0,222.7328,223.2539,222.5977,223.0899,417948.0
2021-03-19 11:00:00,231.16,231.53,230.94,231.13,308347.0,223.0899,223.4469,222.8775,223.0609,308347.0
2021-03-19 11:10:00,231.13,231.49,230.96,231.01,292650.0,223.0609,223.4083,222.8968,222.9451,292650.0
2021-03-19 11:20:00,231.0,231.25,230.17,230.74,360112.0,222.9354,223.1767,222.1344,222.6845,360112.0
2021-03-19 11:30:00,230.72,231.42,230.57,231.24,264589.0,222.6652,223.3408,222.5205,223.1671,264589.0
2021-03-19 11:40:00,231.24,231.53,231.15,231.34,250823.0,223.1671,223.4469,223.0802,223.2636,250823.0
2021-03-19 11:50:00,231.33,231.59,231.02,231.44,264895.0,223.2539,223.5048,222.9547,223.3601,264895.0
2021-03-19 12:00:00,231.43,231.79,231.38,231.67,272456.0,223.3504,223.6979,223.3022,223.5821,272456.0
2021-03-19 12:10:00,231.66,231.66,231.33,231.5,200785.0,223.5724,223.5724,223.2539,223.418,200785.0
2021-03-19 12:20:00,231.46,231.49,231.13,231.33,316405.0,223.3794,223.4083,223.0609,223.2539,316405.0
2021-03-19 12:30:00,231.32,231.64,231.23,231.3,298709.0,223.2443,223.5531,223.1574,223.225,298709.0
2021-03-19 12:40:00,231.31,231.76,231.24,231.73,230605.0,223.2346,223.6689,223.1671,223.64,230605.0
2021-03-19 12:50:00,231.74,231.93,231.56,231.89,237788.0,223.6496,223.833,223.4759,223.7944,237788.0
2021-03-19 13:00:00,231.89,231.94,231.1,231.27,314257.0,223.7944,223.8426,223.032,223.196,314257.0
2021-03-19 13:10:00,231.27,231.72,231.24,231.51,268626.0,223.196,223.6303,223.1671,223.4276,268626.0
2021-03-19 13:20:00,231.51,231.67,231.4,231.6,164969.0,223.4276,223.5821,223.3215,223.5145,164969.0
2021-03-19 13:30:00,231.61,231.85,231.36,231.71,315534.0,223.5241,223.7558,223.2829,223.6207,315534.0
2021-03-19 13:40:00,231.71,231.91,231.6,231.87,259678.0,223.6207,223.8137,223.5145,223.7751,259678.0
2021-03-19 13:50:00,231.88,231.99,231.45,231.58,253353.0,223.7847,223.8909,223.3697,223.4952,253353.0
2021-03-19 14:00:00,231.59,231.74,231.28,231.29,404330.0,223.5048,223.6496,223.2057,223.2153,404330.0
2021-03-19 14:10:00,231.28,231.6,231.02,231.11,385851.0,223.2057,223.5145,222.9547,223.0416,385851.0
2021-03-19 14:20:00,231.12,231.34,230.91,231.34,331338.0,223.0513,223.2636,222.8486,223.2636,331338.0
2021-03-19 14:30:00,231.34,231.45,231.15,231.23,275117.0,223.2636,223.3697,223.0802,223.1574,275117.0
2021-03-19 14:40:00,231.23,231.36,231.09,231.2,224050.0,223.1574,223.2829,223.0223,223.1285,224050.0
2021-03-19 14:50:00,231.17,231.56,230.86,231.55,309527.0,223.0995,223.4759,222.8003,223.4662,309527.0
2021-03-19 15:00:00,231.55,231.69,231.02,231.03,351528.0,223.4662,223.6014,222.9547,222.9644,351528.0
2021-03-19 15:10:00,231.03,231.18,230.9,231.02,362259.0,222.9644,223.1092,222.8389,222.9547,362259.0
2021-03-19 15:20:00,231.02,231.23,230.78,231.16,348882.0,222.9547,223.1574,222.7231,223.0899,348882.0
2021-03-19 15:30:00,231.17,231.39,230.91,231.13,411005.0,223.0995,223.3118,222.8486,223.0609,411005.0
2021-03-19 15:40:00,231.12,231.46,230.88,231.12,474091.0,223.0513,223.3794,222.8196,223.0513,474091.0
2021-03-19 15:50:00,231.03,231.39,229.89,229.91,1921128.0,222.9644,223.3118,221.8642,221.8835,1921128.0
2021-03-22 09:30:00,230.37,232.8,230.14,232.41,1448112.0,222.3274,224.6726,222.1055,224.2962,1448112.0
2021-03-22 09:40:00,232.48,232.69,232.04,232.66,540787.0,224.3638,224.5664,223.9391,224.5375,540787.0
2021-03-22 09:50:00,232.67,233.69,232.67,233.6,687067.0,224.5471,225.5315,224.5471,225.4447,687067.0
2021-03-22 10:00:00,233.62,234.17,233.33,233.91,609681.0,225.464,225.9948,225.1841,225.7439,609681.0
2021-03-22 10:10:00,233.94,234.28,233.62,233.98,519222.0,225.7728,226.1009,225.464,225.8114,519222.0
2021-03-22 10:20:00,234.0,234.68,234.0,234.24,572215.0,225.8307,226.487,225.8307,226.0623,572215.0
2021-03-22 10:30:00,234.26,234.69,234.03,234.63,477219.0,226.0816,226.4966,225.8597,226.4387,477219.0
2021-03-22 10:40:00,234.62,234.91,234.38,234.72,396057.0,226.4291,226.7089,226.1974,226.5256,396057.0
2021-03-22 10:50:00,234.72,235.15,234.69,234.97,504553.0,226.5256,226.9406,226.4966,226.7668,504553.0
2021-03-22 11:00:00,234.98,235.3,234.8,235.04,415976.0,226.7765,227.0853,226.6028,226.8344,415976.0
2021-03-22 11:10:00,235.03,235.67,235.03,235.66,390756.0,226.8248,227.4424,226.8248,227.4328,390756.0
2021-03-22 11:20:00,235.66,236.11,235.55,235.88,621618.0,227.4328,227.867,227.3266,227.6451,621618.0
2021-03-22 11:30:00,235.9,236.33,235.84,236.02,423405.0,227.6644,228.0794,227.6065,227.7802,423405.0
2021-03-22 11:40:00,236.02,236.21,235.41,236.01,382527.0,227.7802,227.9636,227.1915,227.7705,382527.0
2021-03-22 11:50:00,236.02,236.22,235.77,235.89,331509.0,227.7802,227.9732,227.5389,227.6547,331509.0
2021-03-22 12:00:00,235.93,236.39,235.87,236.36,339575.0,227.6933,228.1373,227.6354,228.1083,339575.0
2021-03-22 12:10:00,236.37,236.5,236.28,236.39,318290.0,228.118,228.2434,228.0311,228.1373,318290.0
2021-03-22 12:20:00,236.41,236.62,236.39,236.51,304988.0,228.1566,228.3592,228.1373,228.2531,304988.0
2021-03-22 12:30:00,236.53,236.59,236.37,236.46,298601.0,228.2724,228.3303,228.118,228.2048,298601.0
2021-03-22 12:40:00,236.48,236.9,236.42,236.71,347139.0,228.2241,228.6295,228.1662,228.4461,347139.0
2021-03-22 12:50:00,236.71,236.84,236.48,236.72,199530.0,228.4461,228.5716,228.2241,228.4558,199530.0
2021-03-22 13:00:00,236.7,236.75,236.34,236.42,290019.0,228.4365,228.4847,228.089,228.1662,290019.0
2021-03-22 13:10:00,236.43,236.56,236.25,236.36,219048.0,228.1759,228.3013,228.0022,228.1083,219048.0
2021-03-22 13:20:00,236.37,236.56,236.23,236.38,275939.0,228.118,228.3013,227.9829,228.1276,275939.0
2021-03-22 13:30:00,236.38,236.49,236.13,236.35,210215.0,228.1276,228.2338,227.8863,228.0987,210215.0
2021-03-22 13:40:00,236.33,236.41,236.16,236.36,180926.0,228.0794,228.1566,227.9153,228.1083,180926.0
2021-03-22 13:50:00,236.34,236.49,236.26,236.33,208504.0,228.089,228.2338,228.0118,228.0794,208504.0
2021-03-22 14:00:00,236.32,236.4,236.1,236.16,238021.0,228.0697,228.1469,227.8574,227.9153,238021.0
2021-03-22 14:10:00,236.16,236.69,236.15,236.57,295924.0,227.9153,228.4268,227.9057,228.311,295924.0
2021-03-22 14:20:00,236.56,236.58,236.25,236.31,230604.0,228.3013,228.3206,228.0022,228.0601,230604.0
2021-03-22 14:30:00,236.31,236.4,236.12,236.37,270670.0,228.0601,228.1469,227.8767,228.118,270670.0
2021-03-22 14:40:00,236.36,236.55,236.27,236.42,186087.0,228.1083,228.2917,228.0215,228.1662,186087.0
2021-03-22 14:50:00,236.43,236.54,236.34,236.43,201818.0,228.1759,228.282,228.089,228.1759,201818.0
2021-03-22 15:00:00,236.44,236.6,236.15,236.23,255264.0,228.1855,228.3399,227.9057,227.9829,255264.0
2021-03-22 15:10:00,236.23,236.35,235.89,235.94,401407.0,227.9829,228.0987,227.6547,227.703,401407.0
2021-03-22 15:20:00,235.94,236.28,235.94,236.25,335790.0,227.703,228.0311,227.703,228.0022,335790.0
2021-03-22 15:30:00,236.24,236.35,236.09,236.12,372423.0,227.9925,228.0987,227.8477,227.8767,372423.0
2021-03-22 15:40:00,236.1,236.36,235.92,236.17,510491.0,227.8574,228.1083,227.6837,227.925,510491.0
2021-03-22 15:50:00,236.16,236.43,235.72,236.04,1080376.0,227.9153,228.1759,227.4907,227.7995,1080376.0
2021-03-23 09:30:00,237.42,238.94,237.29,238.2,1393148.0,229.1313,230.5982,229.0059,229.8841,1393148.0
2021-03-23 09:40:00,238.17,238.46,237.55,237.73,591127.0,229.8551,230.135,229.2568,229.4305,591127.0
2021-03-23 09:50:00,237.78,238.54,237.69,237.93,490090.0,229.4787,230.2122,229.3919,229.6235,490090.0
2021-03-23 10:00:00,237.84,238.28,237.57,238.16,505767.0,229.5367,229.9613,229.2761,229.8455,505767.0
2021-03-23 10:10:00,238.18,239.22,238.17,238.84,606864.0,229.8648,230.8685,229.8551,230.5017,606864.0
2021-03-23 10:20:00,238.86,239.46,238.49,239.09,566001.0,230.521,231.1001,230.164,230.743,566001.0
2021-03-23 10:30:00,239.1,239.32,238.03,238.18,469983.0,230.7527,230.965,229.72,229.8648,469983.0
2021-03-23 10:40:00,238.2,238.97,238.0,238.77,314893.0,229.8841,230.6272,229.6911,230.4342,314893.0
2021-03-23 10:50:00,238.78,239.87,238.71,239.86,546303.0,230.4438,231.4958,230.3763,231.4861,546303.0
2021-03-23 11:00:00,239.83,240.85,239.76,240.82,970474.0,231.4572,232.4416,231.3896,232.4126,970474.0
2021-03-23 11:10:00,240.83,241.05,240.34,240.83,613617.0,232.4223,232.6346,231.9494,232.4223,613617.0
2021-03-23 11:20:00,240.83,240.85,240.38,240.58,330055.0,232.4223,232.4416,231.988,232.181,330055.0
2021-03-23 11:30:00,240.58,240.92,240.27,240.32,408655.0,232.181,232.5091,231.8818,231.9301,408655.0
2021-03-23 11:40:00,240.34,240.41,240.06,240.15,326628.0,231.9494,232.0169,231.6791,231.766,326628.0
2021-03-23 11:50:00,240.14,240.23,239.85,240.12,483212.0,231.7564,231.8432,231.4765,231.7371,483212.0
2021-03-23 12:00:00,240.16,240.55,238.95,239.98,463659.0,231.7757,232.152,230.6079,231.6019,463659.0
2021-03-23 12:10:00,239.98,240.02,239.44,239.72,285252.0,231.6019,231.6405,231.0808,231.351,285252.0
2021-03-23 12:20:00,239.74,240.21,239.62,239.77,256700.0,231.3703,231.8239,231.2545,231.3993,256700.0
2021-03-23 12:30:00,239.76,239.84,239.42,239.77,305804.0,231.3896,231.4668,231.0615,231.3993,305804.0
2021-03-23 12:40:00,239.76,239.87,239.27,239.58,256199.0,231.3896,231.4958,230.9167,231.2159,256199.0
2021-03-23 12:50:00,239.58,240.04,239.43,240.01,241161.0,231.2159,231.6598,231.0711,231.6309,241161.0
2021-03-23 13:00:00,240.02,240.3,239.78,240.27,245172.0,231.6405,231.9108,231.4089,231.8818,245172.0
2021-03-23 13:10:00,240.27,240.68,240.18,240.63,356676.0,231.8818,232.2775,231.795,232.2292,356676.0
2021-03-23 13:20:00,240.63,240.67,240.3,240.45,198880.0,232.2292,232.2679,231.9108,232.0555,198880.0
2021-03-23 13:30:00,240.45,240.46,239.92,239.95,361336.0,232.0555,232.0652,231.544,231.573,361336.0
2021-03-23 13:40:00,239.95,240.06,239.6,239.94,282019.0,231.573,231.6791,231.2352,231.5633,282019.0
2021-03-23 13:50:00,239.91,240.1,239.61,239.86,260987.0,231.5344,231.7178,231.2449,231.4861,260987.0
2021-03-23 14:00:00,239.89,239.97,239.58,239.92,252166.0,231.5151,231.5923,231.2159,231.544,252166.0
2021-03-23 14:10:00,239.94,240.46,239.87,240.4,292650.0,231.5633,232.0652,231.4958,232.0073,292650.0
2021-03-23 14:20:00,240.41,240.71,240.33,240.71,286213.0,232.0169,232.3065,231.9397,232.3065,286213.0
2021-03-23 14:30:00,240.71,240.91,240.56,240.85,390927.0,232.3065,232.4995,232.1617,232.4416,390927.0
2021-03-23 14:40:00,240.85,240.9,240.15,240.17,354302.0,232.4416,232.4898,231.766,231.7853,354302.0
2021-03-23 14:50:00,240.17,240.17,239.36,239.38,494804.0,231.7853,231.7853,231.0036,231.0229,494804.0
2021-03-23 15:00:00,239.36,239.57,239.11,239.34,483334.0,231.0036,231.2063,230.7623,230.9843,483334.0
2021-03-23 15:10:00,239.37,239.57,238.2,238.27,756716.0,231.0132,231.2063,229.8841,229.9516,756716.0
2021-03-23 15:20:00,238.26,238.38,237.85,238.02,737305.0,229.942,230.0578,229.5463,229.7104,737305.0
2021-03-23 15:30:00,237.96,238.32,237.62,237.82,829372.0,229.6525,229.9999,229.3243,229.5173,829372.0
2021-03-23 15:40:00,237.82,238.4,237.61,238.01,654304.0,229.5173,230.0771,229.3147,229.7007,654304.0
2021-03-23 15:50:00,237.98,237.99,237.07,237.5,2080679.0,229.6718,229.6814,228.7935,229.2085,2080679.0
2021-03-24 09:30:00,237.8,238.0,236.15,236.5,1093251.0,229.498,229.6911,227.9057,228.2434,1093251.0
2021-03-24 09:40:00,236.51,236.99,235.97,235.97,682124.0,228.2531,228.7163,227.7319,227.7319,682124.0
2021-03-24 09:50:00,235.96,236.33,235.71,236.0,633425.0,227.7223,228.0794,227.481,227.7609,633425.0
2021-03-24 10:00:00,236.0,236.38,235.6,236.31,552713.0,227.7609,228.1276,227.3749,228.0601,552713.0
2021-03-24 10:10:00,236.31,236.46,235.35,235.42,562537.0,228.0601,228.2048,227.1336,227.2011,562537.0
2021-03-24 10:20:00,235.42,236.0,235.32,235.75,446840.0,227.2011,227.7609,227.1046,227.5196,446840.0
2021-03-24 10:30:00,235.76,236.26,235.41,236.18,461000.0,227.5293,228.0118,227.1915,227.9346,461000.0
2021-03-24 10:40:00,236.17,236.47,235.97,236.0,415789.0,227.925,228.2145,227.7319,227.7609,415789.0
2021-03-24 10:50:00,236.0,236.9,235.91,236.73,548551.0,227.7609,228.6295,227.674,228.4654,548551.0
2021-03-24 11:00:00,236.73,237.28,236.72,236.91,491045.0,228.4654,228.9962,228.4558,228.6391,491045.0
2021-03-24 11:10:00,236.9,237.36,236.61,237.2,385686.0,228.6295,229.0734,228.3496,228.919,385686.0
2021-03-24 11:20:00,237.18,237.91,237.08,237.49,376393.0,228.8997,229.6042,228.8032,229.1989,376393.0
2021-03-24 11:30:00,237.49,237.55,236.85,237.12,310203.0,229.1989,229.2568,228.5812,228.8418,310203.0
2021-03-24 11:40:00,237.14,237.23,236.61,236.65,308683.0,228.8611,228.9479,228.3496,228.3882,308683.0
2021-03-24 11:50:00,236.65,236.82,236.29,236.49,249918.0,228.3882,228.5523,228.0408,228.2338,249918.0
2021-03-24 12:00:00,236.49,236.73,236.33,236.7,182988.0,228.2338,228.4654,228.0794,228.4365,182988.0
2021-03-24 12:10:00,236.69,236.9,236.43,236.65,254722.0,228.4268,228.6295,228.1759,228.3882,254722.0
2021-03-24 12:20:00,236.64,236.7,236.16,236.63,269496.0,228.3785,228.4365,227.9153,228.3689,269496.0
2021-03-24 12:30:00,236.6,236.71,236.2,236.37,204662.0,228.3399,228.4461,227.9539,228.118,204662.0
2021-03-24 12:40:00,236.35,236.57,236.14,236.37,269263.0,228.0987,228.311,227.896,228.118,269263.0
2021-03-24 12:50:00,236.38,236.43,236.11,236.16,222588.0,228.1276,228.1759,227.867,227.9153,222588.0
2021-03-24 13:00:00,236.15,236.37,235.82,236.09,405525.0,227.9057,228.118,227.5872,227.8477,405525.0
2021-03-24 13:10:00,236.08,236.61,235.8,236.6,325132.0,227.8381,228.3496,227.5679,228.3399,325132.0
2021-03-24 13:20:00,236.59,236.95,236.45,236.85,271071.0,228.3303,228.6777,228.1952,228.5812,271071.0
2021-03-24 13:30:00,236.81,236.9,236.62,236.77,165906.0,228.5426,228.6295,228.3592,228.504,165906.0
2021-03-24 13:40:00,236.76,237.01,236.26,237.01,270391.0,228.4944,228.7356,228.0118,228.7356,270391.0
2021-03-24 13:50:00,237.0,237.43,236.96,237.38,168431.0,228.726,229.141,228.6874,229.0927,168431.0
2021-03-24 14:00:00,237.36,237.41,236.99,237.24,188255.0,229.0734,229.1217,228.7163,228.9576,188255.0
2021-03-24 14:10:00,237.22,237.62,237.17,237.31,195791.0,228.9383,229.3243,228.89,229.0252,195791.0
2021-03-24 14:20:00,237.27,237.41,236.85,236.91,174680.0,228.9866,229.1217,228.5812,228.6391,174680.0
2021-03-24 14:30:00,236.9,237.13,236.65,236.99,196881.0,228.6295,228.8514,228.3882,228.7163,196881.0
2021-03-24 14:40:00,236.96,237.27,236.68,237.15,209676.0,228.6874,228.9866,228.4171,228.8707,209676.0
2021-03-24 14:50:00,237.13,237.21,236.32,236.38,306213.0,228.8514,228.9286,228.0697,228.1276,306213.0
2021-03-24 15:00:00,236.38,236.84,236.26,236.72,264295.0,228.1276,228.5716,228.0118,228.4558,264295.0
2021-03-24 15:10:00,236.71,236.83,236.27,236.64,294351.0,228.4461,228.5619,228.0215,228.3785,294351.0
2021-03-24 15:20:00,236.63,236.67,236.29,236.44,389534.0,228.3689,228.4075,228.0408,228.1855,389534.0
2021-03-24 15:30:00,236.44,236.57,235.82,235.95,505685.0,228.1855,228.311,227.5872,227.7126,505685.0
2021-03-24 15:40:00,235.94,236.32,235.88,236.17,491763.0,227.703,228.0697,227.6451,227.925,491763.0
2021-03-24 15:50:00,236.21,236.42,235.34,235.46,1705742.0,227.9636,228.1662,227.1239,227.2397,1705742.0
2021-03-25 09:30:00,235.29,236.81,234.59,236.25,1183017.0,227.0757,228.5426,226.4001,228.0022,1183017.0
2021-03-25 09:40:00,236.22,236.29,235.22,235.81,727357.0,227.9732,228.0408,227.0081,227.5775,727357.0
2021-03-25 09:50:00,235.76,235.9,234.85,235.85,682559.0,227.5293,227.6644,226.651,227.6161,682559.0
2021-03-25 10:00:00,235.83,236.94,235.58,235.6,634241.0,227.5968,228.6681,227.3556,227.3749,634241.0
2021-03-25 10:10:00,235.59,235.88,235.15,235.62,602651.0,227.3652,227.6451,226.9406,227.3942,602651.0
2021-03-25 10:20:00,235.63,235.78,234.26,234.27,464920.0,227.4038,227.5486,226.0816,226.0913,464920.0
2021-03-25 10:30:00,234.26,234.33,233.74,233.96,592349.0,226.0816,226.1492,225.5798,225.7921,592349.0
2021-03-25 10:40:00,233.95,234.12,233.23,233.25,535044.0,225.7825,225.9465,225.0876,225.1069,535044.0
2021-03-25 10:50:00,233.25,233.31,232.73,232.88,631680.0,225.1069,225.1648,224.605,224.7498,631680.0
2021-03-25 11:00:00,232.89,233.05,232.53,232.56,577842.0,224.7595,224.9139,224.412,224.441,577842.0
2021-03-25 11:10:00,232.57,232.67,232.17,232.24,529573.0,224.4506,224.5471,224.0646,224.1322,529573.0
2021-03-25 11:20:00,232.23,232.99,231.72,232.77,824735.0,224.1225,224.856,223.6303,224.6437,824735.0
2021-03-25 11:30:00,232.78,233.13,232.45,232.48,554131.0,224.6533,224.9911,224.3348,224.3638,554131.0
2021-03-25 11:40:00,232.5,232.52,231.61,231.79,559302.0,224.3831,224.4024,223.5241,223.6979,559302.0
2021-03-25 11:50:00,231.78,232.48,231.57,232.31,605883.0,223.6882,224.3638,223.4855,224.1997,605883.0
2021-03-25 12:00:00,232.32,232.72,231.83,232.24,503094.0,224.2094,224.5954,223.7365,224.1322,503094.0
2021-03-25 12:10:00,232.25,232.41,231.78,232.07,357097.0,224.1418,224.2962,223.6882,223.9681,357097.0
2021-03-25 12:20:00,232.06,232.64,231.85,232.63,418551.0,223.9584,224.5182,223.7558,224.5085,418551.0
2021-03-25 12:30:00,232.63,232.71,231.82,231.97,429500.0,224.5085,224.5857,223.7268,223.8716,429500.0
2021-03-25 12:40:00,231.98,232.37,231.83,232.04,330323.0,223.8812,224.2576,223.7365,223.9391,330323.0
2021-03-25 12:50:00,232.03,232.24,231.81,232.16,366862.0,223.9295,224.1322,223.7172,224.0549,366862.0
2021-03-25 13:00:00,232.15,232.7,231.57,232.48,648101.0,224.0453,224.5761,223.4855,224.3638,648101.0
2021-03-25 13:10:00,232.48,233.12,232.46,232.65,482736.0,224.3638,224.9814,224.3445,224.5278,482736.0
2021-03-25 13:20:00,232.65,232.79,232.28,232.46,299726.0,224.5278,224.663,224.1708,224.3445,299726.0
2021-03-25 13:30:00,232.48,232.82,232.14,232.52,322334.0,224.3638,224.6919,224.0356,224.4024,322334.0
2021-03-25 13:40:00,232.5,232.84,232.31,232.52,349698.0,224.3831,224.7112,224.1997,224.4024,349698.0
2021-03-25 13:50:00,232.51,232.66,232.1,232.3,355368.0,224.3927,224.5375,223.997,224.1901,355368.0
2021-03-25 14:00:00,232.33,232.35,231.72,231.78,348177.0,224.219,224.2383,223.6303,223.6882,348177.0
2021-03-25 14:10:00,231.78,232.02,231.7,231.99,376056.0,223.6882,223.9198,223.611,223.8909,376056.0
2021-03-25 14:20:00,231.99,232.1,231.61,231.75,314561.0,223.8909,223.997,223.5241,223.6593,314561.0
2021-03-25 14:30:00,231.76,232.45,231.74,232.25,390321.0,223.6689,224.3348,223.6496,224.1418,390321.0
2021-03-25 14:40:00,232.25,232.65,232.15,232.5,362578.0,224.1418,224.5278,224.0453,224.3831,362578.0
2021-03-25 14:50:00,232.51,233.12,232.43,232.94,488127.0,224.3927,224.9814,224.3155,224.8077,488127.0
2021-03-25 15:00:00,232.93,233.61,232.91,233.14,452560.0,224.7981,225.4543,224.7788,225.0007,452560.0
2021-03-25 15:10:00,233.15,233.47,232.8,232.84,377340.0,225.0104,225.3192,224.6726,224.7112,377340.0
2021-03-25 15:20:00,232.8,232.98,232.44,232.78,397419.0,224.6726,224.8463,224.3252,224.6533,397419.0
2021-03-25 15:30:00,232.78,233.17,232.55,232.81,497087.0,224.6533,225.0297,224.4313,224.6823,497087.0
2021-03-25 15:40:00,232.82,233.3,232.82,233.05,540299.0,224.6919,225.1551,224.6919,224.9139,540299.0
2021-03-25 15:50:00,233.07,233.48,232.22,232.27,1891480.0,224.9332,225.3289,224.1129,224.1611,1891480.0
2021-03-26 09:30:00,231.58,233.78,231.55,233.75,885500.0,223.4952,225.6184,223.4662,225.5894,885500.0
2021-03-26 09:40:00,233.75,233.94,232.83,233.42,500506.0,225.5894,225.7728,224.7016,225.271,500506.0
2021-03-26 09:50:00,233.4,233.54,232.95,233.08,354260.0,225.2517,225.3868,224.8174,224.9428,354260.0
2021-03-26 10:00:00,233.08,233.71,232.64,233.51,434851.0,224.9428,225.5508,224.5182,225.3578,434851.0
2021-03-26 10:10:00,233.5,233.52,232.61,232.63,290716.0,225.3482,225.3675,224.4892,224.5085,290716.0
2021-03-26 10:20:00,232.64,233.44,232.43,233.43,370348.0,224.5182,225.2903,224.3155,225.2806,370348.0
2021-03-26 10:30:00,233.42,233.76,233.35,233.48,339022.0,225.271,225.5991,225.2034,225.3289,339022.0
2021-03-26 10:40:00,233.5,234.15,233.38,233.88,259216.0,225.3482,225.9755,225.2324,225.7149,259216.0
2021-03-26 10:50:00,233.91,234.1,233.61,233.81,218080.0,225.7439,225.9272,225.4543,225.6473,218080.0
2021-03-26 11:00:00,233.81,234.0,233.38,233.88,239611.0,225.6473,225.8307,225.2324,225.7149,239611.0
2021-03-26 11:10:00,233.88,233.94,233.33,233.67,273727.0,225.7149,225.7728,225.1841,225.5122,273727.0
2021-03-26 11:20:00,233.67,233.78,232.77,233.11,287167.0,225.5122,225.6184,224.6437,224.9718,287167.0
2021-03-26 11:30:00,233.12,234.05,232.9,234.04,370792.0,224.9814,225.879,224.7691,225.8693,370792.0
2021-03-26 11:40:00,234.05,234.49,233.77,234.35,376482.0,225.879,226.3036,225.6087,226.1685,376482.0
2021-03-26 11:50:00,234.39,234.99,234.25,234.99,321376.0,226.2071,226.7861,226.072,226.7861,321376.0
2021-03-26 12:00:00,234.99,235.18,234.33,234.55,329453.0,226.7861,226.9695,226.1492,226.3615,329453.0
2021-03-26 12:10:00,234.53,234.76,234.31,234.42,213819.0,226.3422,226.5642,226.1299,226.236,213819.0
2021-03-26 12:20:00,234.42,234.54,234.01,234.32,186204.0,226.236,226.3519,225.8404,226.1395,186204.0
2021-03-26 12:30:00,234.34,234.87,234.07,234.82,156174.0,226.1588,226.6703,225.8983,226.6221,156174.0
2021-03-26 12:40:00,234.82,235.11,234.41,235.08,252586.0,226.6221,226.902,226.2264,226.873,252586.0
2021-03-26 12:50:00,235.06,235.1,234.67,234.8,229035.0,226.8537,226.8923,226.4773,226.6028,229035.0
2021-03-26 13:00:00,234.8,235.16,234.77,235.04,206187.0,226.6028,226.9502,226.5738,226.8344,206187.0
2021-03-26 13:10:00,235.04,235.35,235.03,235.19,229752.0,226.8344,227.1336,226.8248,226.9792,229752.0
2021-03-26 13:20:00,235.2,235.4,235.03,235.36,250972.0,226.9888,227.1818,226.8248,227.1432,250972.0
2021-03-26 13:30:00,235.36,235.44,234.9,234.97,270026.0,227.1432,227.2204,226.6993,226.7668,270026.0
2021-03-26 13:40:00,234.98,235.09,234.58,234.63,339840.0,226.7765,226.8827,226.3905,226.4387,339840.0
2021-03-26 13:50:00,234.61,234.78,234.42,234.55,242773.0,226.4194,226.5835,226.236,226.3615,242773.0
2021-03-26 14:00:00,234.55,234.8,233.97,234.02,335644.0,226.3615,226.6028,225.8018,225.85,335644.0
2021-03-26 14:10:00,234.03,234.07,233.36,233.66,402165.0,225.8597,225.8983,225.2131,225.5026,402165.0
2021-03-26 14:20:00,233.66,233.91,233.24,233.85,371968.0,225.5026,225.7439,225.0972,225.6859,371968.0
2021-03-26 14:30:00,233.87,234.04,233.43,233.8,395973.0,225.7052,225.8693,225.2806,225.6377,395973.0
2021-03-26 14:40:00,233.76,233.86,233.09,233.14,337376.0,225.5991,225.6956,224.9525,225.0007,337376.0
2021-03-26 14:50:00,233.12,233.85,233.03,233.7,341286.0,224.9814,225.6859,224.8946,225.5412,341286.0
2021-03-26 15:00:00,233.7,233.98,233.56,233.91,264669.0,225.5412,225.8114,225.4061,225.7439,264669.0
2021-03-26 15:10:00,233.91,234.66,233.87,234.63,391802.0,225.7439,226.4677,225.7052,226.4387,391802.0
2021-03-26 15:20:00,234.63,234.96,234.39,234.93,360772.0,226.4387,226.7572,226.2071,226.7282,360772.0
2021-03-26 15:30:00,234.96,235.26,234.79,235.19,521873.0,226.7572,227.0467,226.5931,226.9792,521873.0
2021-03-26 15:40:00,235.2,235.29,234.92,235.02,434283.0,226.9888,227.0757,226.7186,226.8151,434283.0
2021-03-26 15:50:00,235.03,236.71,234.58,236.48,1915857.0,226.8248,228.4461,226.3905,228.2241,1915857.0
2021-03-29 09:30:00,236.94,236.94,235.06,235.39,979719.0,228.6681,228.6681,226.8537,227.1722,979719.0
2021-03-29 09:40:00,235.38,235.62,234.15,234.6,683332.0,227.1625,227.3942,225.9755,226.4098,683332.0
2021-03-29 09:50:00,234.59,234.79,232.98,233.1,699114.0,226.4001,226.5931,224.8463,224.9621,699114.0
2021-03-29 10:00:00,233.1,233.1,231.88,232.07,696400.0,224.9621,224.9621,223.7847,223.9681,696400.0
2021-03-29 10:10:00,232.06,232.78,231.88,232.77,539546.0,223.9584,224.6533,223.7847,224.6437,539546.0
2021-03-29 10:20:00,232.76,232.93,232.07,232.07,475247.0,224.634,224.7981,223.9681,223.9681,475247.0
2021-03-29 10:30:00,232.06,233.46,231.98,233.31,389476.0,223.9584,225.3096,223.8812,225.1648,389476.0
2021-03-29 10:40:00,233.28,233.68,233.2,233.48,362429.0,225.1358,225.5219,225.0586,225.3289,362429.0
2021-03-29 10:50:00,233.47,233.98,233.29,233.56,309409.0,225.3192,225.8114,225.1455,225.4061,309409.0
2021-03-29 11:00:00,233.58,233.58,232.95,233.19,332738.0,225.4254,225.4254,224.8174,225.049,332738.0
2021-03-29 11:10:00,233.19,233.66,233.07,233.22,292615.0,225.049,225.5026,224.9332,225.0779,292615.0
2021-03-29 11:20:00,233.24,233.85,233.11,233.69,253515.0,225.0972,225.6859,224.9718,225.5315,253515.0
2021-03-29 11:30:00,233.7,233.92,233.55,233.68,201691.0,225.5412,225.7535,225.3964,225.5219,201691.0
2021-03-29 11:40:00,233.67,233.8,233.3,233.5,223214.0,225.5122,225.6377,225.1551,225.3482,223214.0
2021-03-29 11:50:00,233.48,234.0,233.42,233.6,281310.0,225.3289,225.8307,225.271,225.4447,281310.0
2021-03-29 12:00:00,233.6,233.79,233.23,233.37,187576.0,225.4447,225.628,225.0876,225.2227,187576.0
2021-03-29 12:10:00,233.38,233.53,233.02,233.39,201959.0,225.2324,225.3771,224.8849,225.242,201959.0
2021-03-29 12:20:00,233.4,233.63,233.27,233.53,147326.0,225.2517,225.4736,225.1262,225.3771,147326.0
2021-03-29 12:30:00,233.54,233.84,233.49,233.78,267586.0,225.3868,225.6763,225.3385,225.6184,267586.0
2021-03-29 12:40:00,233.77,234.4,233.77,234.26,408049.0,225.6087,226.2167,225.6087,226.0816,408049.0
2021-03-29 12:50:00,234.26,234.96,234.26,234.93,339108.0,226.0816,226.7572,226.0816,226.7282,339108.0
2021-03-29 13:00:00,234.95,235.32,234.82,234.95,373091.0,226.7475,227.1046,226.6221,226.7475,373091.0
2021-03-29 13:10:00,234.95,235.32,234.95,235.24,193100.0,226.7475,227.1046,226.7475,227.0274,193100.0
2021-03-29 13:20:00,235.25,235.4,235.04,235.17,304591.0,227.0371,227.1818,226.8344,226.9599,304591.0
2021-03-29 13:30:00,235.15,235.59,235.05,235.23,281991.0,226.9406,227.3652,226.8441,227.0178,281991.0
2021-03-29 13:40:00,235.25,235.64,235.16,235.43,209228.0,227.0371,227.4135,226.9502,227.2108,209228.0
2021-03-29 13:50:00,235.44,235.47,235.03,235.12,215856.0,227.2204,227.2494,226.8248,226.9116,215856.0
2021-03-29 14:00:00,235.15,235.16,234.73,234.86,271099.0,226.9406,226.9502,226.5352,226.6607,271099.0
2021-03-29 14:10:00,234.83,234.89,234.52,234.7,229172.0,226.6317,226.6896,226.3326,226.5063,229172.0
2021-03-29 14:20:00,234.68,234.96,234.6,234.75,197227.0,226.487,226.7572,226.4098,226.5545,197227.0
2021-03-29 14:30:00,234.73,234.8,234.42,234.46,215814.0,226.5352,226.6028,226.236,226.2747,215814.0
2021-03-29 14:40:00,234.48,234.91,234.33,234.73,196912.0,226.294,226.7089,226.1492,226.5352,196912.0
2021-03-29 14:50:00,234.76,235.0,234.26,234.45,296499.0,226.5642,226.7958,226.0816,226.265,296499.0
2021-03-29 15:00:00,234.47,234.93,234.46,234.54,242103.0,226.2843,226.7282,226.2747,226.3519,242103.0
2021-03-29 15:10:00,234.52,234.79,234.37,234.63,273104.0,226.3326,226.5931,226.1878,226.4387,273104.0
2021-03-29 15:20:00,234.63,234.92,234.49,234.73,232838.0,226.4387,226.7186,226.3036,226.5352,232838.0
2021-03-29 15:30:00,234.74,235.23,234.68,235.16,284065.0,226.5449,227.0178,226.487,226.9502,284065.0
2021-03-29 15:40:00,235.16,235.19,234.68,234.91,303533.0,226.9502,226.9792,226.487,226.7089,303533.0
2021-03-29 15:50:00,234.9,235.31,234.55,235.28,986491.0,226.6993,227.095,226.3615,227.066,986491.0
2021-03-30 09:30:00,233.44,233.85,232.3,232.56,999408.0,225.2903,225.6859,224.1901,224.441,999408.0
2021-03-30 09:40:00,232.52,232.78,231.66,231.84,695152.0,224.4024,224.6533,223.5724,223.7461,695152.0
2021-03-30 09:50:00,231.85,232.37,231.54,232.25,723398.0,223.7558,224.2576,223.4566,224.1418,723398.0
2021-03-30 10:00:00,232.23,232.69,232.04,232.46,548612.0,224.1225,224.5664,223.9391,224.3445,548612.0
2021-03-30 10:10:00,232.46,232.9,231.55,231.57,487053.0,224.3445,224.7691,223.4662,223.4855,487053.0
2021-03-30 10:20:00,231.58,231.83,231.1,231.83,703014.0,223.4952,223.7365,223.032,223.7365,703014.0
2021-03-30 10:30:00,231.83,232.16,231.63,231.85,391638.0,223.7365,224.0549,223.5435,223.7558,391638.0
2021-03-30 10:40:00,231.83,232.69,231.77,232.41,442351.0,223.7365,224.5664,223.6786,224.2962,442351.0
2021-03-30 10:50:00,232.41,232.45,231.84,231.95,359418.0,224.2962,224.3348,223.7461,223.8523,359418.0
2021-03-30 11:00:00,231.96,232.3,231.62,231.87,389111.0,223.8619,224.1901,223.5338,223.7751,389111.0
2021-03-30 11:10:00,231.89,232.04,231.61,231.85,392421.0,223.7944,223.9391,223.5241,223.7558,392421.0
2021-03-30 11:20:00,231.86,232.15,231.64,231.92,347739.0,223.7654,224.0453,223.5531,223.8233,347739.0
2021-03-30 11:30:00,231.92,232.56,231.85,232.55,415816.0,223.8233,224.441,223.7558,224.4313,415816.0
2021-03-30 11:40:00,232.56,232.69,232.12,232.2,443851.0,224.441,224.5664,224.0163,224.0936,443851.0
2021-03-30 11:50:00,232.21,232.31,231.87,231.99,318103.0,224.1032,224.1997,223.7751,223.8909,318103.0
2021-03-30 12:00:00,231.98,232.2,231.84,232.0,362429.0,223.8812,224.0936,223.7461,223.9005,362429.0
2021-03-30 12:10:00,232.01,232.02,231.64,231.67,290734.0,223.9102,223.9198,223.5531,223.5821,290734.0
2021-03-30 12:20:00,231.66,231.92,231.58,231.84,208586.0,223.5724,223.8233,223.4952,223.7461,208586.0
2021-03-30 12:30:00,231.83,232.05,231.67,231.87,251060.0,223.7365,223.9488,223.5821,223.7751,251060.0
2021-03-30 12:40:00,231.88,231.92,231.65,231.84,218423.0,223.7847,223.8233,223.5628,223.7461,218423.0
2021-03-30 12:50:00,231.83,232.11,231.66,231.83,236514.0,223.7365,224.0067,223.5724,223.7365,236514.0
2021-03-30 13:00:00,231.84,231.86,231.58,231.75,262144.0,223.7461,223.7654,223.4952,223.6593,262144.0
2021-03-30 13:10:00,231.73,232.11,231.73,232.05,179776.0,223.64,224.0067,223.64,223.9488,179776.0
2021-03-30 13:20:00,232.06,232.41,232.03,232.4,190132.0,223.9584,224.2962,223.9295,224.2866,190132.0
2021-03-30 13:30:00,232.41,232.45,232.03,232.16,216048.0,224.2962,224.3348,223.9295,224.0549,216048.0
2021-03-30 13:40:00,232.17,232.17,231.95,232.13,173853.0,224.0646,224.0646,223.8523,224.026,173853.0
2021-03-30 13:50:00,232.15,232.25,231.95,231.95,146729.0,224.0453,224.1418,223.8523,223.8523,146729.0
2021-03-30 14:00:00,231.95,232.06,231.78,231.92,183827.0,223.8523,223.9584,223.6882,223.8233,183827.0
2021-03-30 14:10:00,231.91,232.14,231.73,231.94,212258.0,223.8137,224.0356,223.64,223.8426,212258.0
2021-03-30 14:20:00,231.96,232.03,231.59,231.77,221851.0,223.8619,223.9295,223.5048,223.6786,221851.0
2021-03-30 14:30:00,231.76,232.15,231.7,231.99,213411.0,223.6689,224.0453,223.611,223.8909,213411.0
2021-03-30 14:40:00,231.98,232.09,231.74,231.86,189276.0,223.8812,223.9874,223.6496,223.7654,189276.0
2021-03-30 14:50:00,231.87,232.33,231.78,232.25,256480.0,223.7751,224.219,223.6882,224.1418,256480.0
2021-03-30 15:00:00,232.25,232.5,232.12,232.21,255725.0,224.1418,224.3831,224.0163,224.1032,255725.0
2021-03-30 15:10:00,232.22,232.26,231.98,232.0,229328.0,224.1129,224.1515,223.8812,223.9005,229328.0
2021-03-30 15:20:00,231.99,232.19,231.86,232.02,294145.0,223.8909,224.0839,223.7654,223.9198,294145.0
2021-03-30 15:30:00,232.03,232.37,231.85,232.0,370478.0,223.9295,224.2576,223.7558,223.9005,370478.0
2021-03-30 15:40:00,232.01,232.14,231.89,231.94,322973.0,223.9102,224.0356,223.7944,223.8426,322973.0
2021-03-30 15:50:00,231.94,232.5,231.32,232.43,2329862.0,223.8426,224.3831,223.2443,224.3155,2329862.0
2021-03-31 09:30:00,232.91,233.22,232.39,232.68,1226706.0,224.7788,225.0779,224.2769,224.5568,1226706.0
2021-03-31 09:40:00,232.68,233.36,232.64,233.36,662541.0,224.5568,225.2131,224.5182,225.2131,662541.0
2021-03-31 09:50:00,233.36,233.85,233.12,233.8,635287.0,225.2131,225.6859,224.9814,225.6377,635287.0
2021-03-31 10:00:00,233.79,234.61,233.79,234.59,573697.0,225.628,226.4194,225.628,226.4001,573697.0
2021-03-31 10:10:00,234.59,234.79,234.37,234.73,607350.0,226.4001,226.5931,226.1878,226.5352,607350.0
2021-03-31 10:20:00,234.74,235.2,234.71,234.82,540045.0,226.5449,226.9888,226.5159,226.6221,540045.0
2021-03-31 10:30:00,234.86,235.34,234.8,235.03,345406.0,226.6607,227.1239,226.6028,226.8248,345406.0
2021-03-31 10:40:00,235.04,235.74,235.01,235.53,485665.0,226.8344,227.51,226.8055,227.3073,485665.0
2021-03-31 10:50:00,235.53,236.07,235.52,235.56,494516.0,227.3073,227.8284,227.2976,227.3362,494516.0
2021-03-31 11:00:00,235.54,235.87,235.3,235.35,314906.0,227.3169,227.6354,227.0853,227.1336,314906.0
2021-03-31 11:10:00,235.36,235.64,235.18,235.28,261810.0,227.1432,227.4135,226.9695,227.066,261810.0
2021-03-31 11:20:00,235.28,235.58,235.06,235.58,355622.0,227.066,227.3556,226.8537,227.3556,355622.0
2021-03-31 11:30:00,235.56,236.0,235.53,235.86,256693.0,227.3362,227.7609,227.3073,227.6258,256693.0
2021-03-31 11:40:00,235.85,235.94,235.66,235.76,265581.0,227.6161,227.703,227.4328,227.5293,265581.0
2021-03-31 11:50:00,235.76,236.27,235.76,236.25,357199.0,227.5293,228.0215,227.5293,228.0022,357199.0
2021-03-31 12:00:00,236.25,236.54,236.22,236.39,471354.0,228.0022,228.282,227.9732,228.1373,471354.0
2021-03-31 12:10:00,236.4,236.55,236.27,236.49,283250.0,228.1469,228.2917,228.0215,228.2338,283250.0
2021-03-31 12:20:00,236.49,236.76,236.45,236.65,317888.0,228.2338,228.4944,228.1952,228.3882,317888.0
2021-03-31 12:30:00,236.66,236.82,236.58,236.78,221149.0,228.3978,228.5523,228.3206,228.5137,221149.0
2021-03-31 12:40:00,236.78,236.85,236.54,236.59,194851.0,228.5137,228.5812,228.282,228.3303,194851.0
2021-03-31 12:50:00,236.6,236.61,236.21,236.24,195176.0,228.3399,228.3496,227.9636,227.9925,195176.0
2021-03-31 13:00:00,236.24,236.46,236.17,236.41,210118.0,227.9925,228.2048,227.925,228.1566,210118.0
2021-03-31 13:10:00,236.4,236.54,236.36,236.37,149015.0,228.1469,228.282,228.1083,228.118,149015.0
2021-03-31 13:20:00,236.36,236.56,236.18,236.51,171428.0,228.1083,228.3013,227.9346,228.2531,171428.0
2021-03-31 13:30:00,236.51,236.55,236.13,236.14,215324.0,228.2531,228.2917,227.8863,227.896,215324.0
2021-03-31 13:40:00,236.14,236.15,235.79,235.81,286959.0,227.896,227.9057,227.5582,227.5775,286959.0
2021-03-31 13:50:00,235.81,235.91,235.62,235.64,242941.0,227.5775,227.674,227.3942,227.4135,242941.0
2021-03-31 14:00:00,235.65,235.68,235.33,235.36,265634.0,227.4231,227.4521,227.1143,227.1432,265634.0
2021-03-31 14:10:00,235.37,235.38,234.8,234.9,418847.0,227.1529,227.1625,226.6028,226.6993,418847.0
2021-03-31 14:20:00,234.9,234.98,234.62,234.84,276963.0,226.6993,226.7765,226.4291,226.6414,276963.0
2021-03-31 14:30:00,234.87,234.98,234.68,234.75,239059.0,226.6703,226.7765,226.487,226.5545,239059.0
2021-03-31 14:40:00,234.75,234.75,234.22,234.29,370397.0,226.5545,226.5545,226.043,226.1106,370397.0
2021-03-31 14:50:00,234.27,234.68,234.11,234.5,304321.0,226.0913,226.487,225.9369,226.3133,304321.0
2021-03-31 15:00:00,234.49,239.1,234.47,238.22,5033064.0,226.3036,230.7527,226.2843,229.9034,5033064.0
2021-03-31 15:10:00,238.24,238.62,237.6,237.66,1395646.0,229.9227,230.2894,229.305,229.3629,1395646.0
2021-03-31 15:20:00,237.64,237.72,237.23,237.64,1175002.0,229.3436,229.4208,228.9479,229.3436,1175002.0
2021-03-31 15:30:00,237.64,237.77,236.96,237.22,993018.0,229.3436,229.4691,228.6874,228.9383,993018.0
2021-03-31 15:40:00,237.23,237.4,236.52,236.96,1098824.0,228.9479,229.112,228.2627,228.6874,1098824.0
2021-03-31 15:50:00,236.95,237.68,235.73,235.77,4248363.0,228.6777,229.3822,227.5003,227.5389,4248363.0
2021-04-01 09:30:00,238.52,239.72,238.05,239.37,1734022.0,230.1929,231.351,229.7393,231.0132,1734022.0
2021-04-01 09:40:00,239.38,240.11,239.29,239.92,1255876.0,231.0229,231.7274,230.936,231.544,1255876.0
2021-04-01 09:50:00,239.92,241.43,239.92,241.42,1265252.0,231.544,233.0013,231.544,232.9917,1265252.0
2021-04-01 10:00:00,241.43,241.54,240.56,241.36,1186448.0,233.0013,233.1075,232.1617,232.9338,1186448.0
2021-04-01 10:10:00,241.33,241.77,241.11,241.74,898846.0,232.9048,233.3294,232.6925,233.3005,898846.0
2021-04-01 10:20:00,241.74,241.91,241.35,241.64,683484.0,233.3005,233.4646,232.9241,233.204,683484.0
2021-04-01 10:30:00,241.67,241.96,241.31,241.35,656716.0,233.2329,233.5128,232.8855,232.9241,656716.0
2021-04-01 10:40:00,241.33,242.06,241.3,241.75,650206.0,232.9048,233.6093,232.8759,233.3101,650206.0
2021-04-01 10:50:00,241.75,241.88,241.32,241.83,452082.0,233.3101,233.4356,232.8952,233.3874,452082.0
2021-04-01 11:00:00,241.81,241.97,241.01,241.42,585393.0,233.3681,233.5225,232.596,232.9917,585393.0
2021-04-01 11:10:00,241.47,241.83,241.25,241.57,509158.0,233.0399,233.3874,232.8276,233.1364,509158.0
2021-04-01 11:20:00,241.57,241.83,241.25,241.58,364375.0,233.1364,233.3874,232.8276,233.1461,364375.0
2021-04-01 11:30:00,241.59,241.72,241.02,241.08,363517.0,233.1557,233.2812,232.6056,232.6635,363517.0
2021-04-01 11:40:00,241.08,241.48,240.75,241.42,347085.0,232.6635,233.0496,232.3451,232.9917,347085.0
2021-04-01 11:50:00,241.44,241.61,241.33,241.46,241624.0,233.011,233.175,232.9048,233.0303,241624.0
2021-04-01 12:00:00,241.45,241.67,241.25,241.46,286902.0,233.0206,233.2329,232.8276,233.0303,286902.0
2021-04-01 12:10:00,241.45,241.46,240.92,241.01,362047.0,233.0206,233.0303,232.5091,232.596,362047.0
2021-04-01 12:20:00,241.0,241.09,240.82,241.07,255101.0,232.5863,232.6732,232.4126,232.6539,255101.0
2021-04-01 12:30:00,241.08,241.15,240.87,241.08,256437.0,232.6635,232.7311,232.4609,232.6635,256437.0
2021-04-01 12:40:00,241.07,241.57,241.0,241.23,239694.0,232.6539,233.1364,232.5863,232.8083,239694.0
2021-04-01 12:50:00,241.23,241.66,241.04,241.61,290371.0,232.8083,233.2233,232.6249,233.175,290371.0
2021-04-01 13:00:00,241.62,241.79,241.38,241.45,252572.0,233.1847,233.3488,232.9531,233.0206,252572.0
2021-04-01 13:10:00,241.46,241.6,241.29,241.36,214144.0,233.0303,233.1654,232.8662,232.9338,214144.0
2021-04-01 13:20:00,241.37,241.58,241.26,241.4,312944.0,232.9434,233.1461,232.8373,232.9724,312944.0
2021-04-01 13:30:00,241.41,241.5,241.2,241.46,336898.0,232.982,233.0689,232.7793,233.0303,336898.0
2021-04-01 13:40:00,241.46,241.73,241.45,241.62,288696.0,233.0303,233.2908,233.0206,233.1847,288696.0
2021-04-01 13:50:00,241.61,241.93,241.61,241.74,356754.0,233.175,233.4839,233.175,233.3005,356754.0
2021-04-01 14:00:00,241.74,241.98,241.63,241.76,270948.0,233.3005,233.5321,233.1943,233.3198,270948.0
2021-04-01 14:10:00,241.76,241.99,241.65,241.95,334826.0,233.3198,233.5418,233.2136,233.5032,334826.0
2021-04-01 14:20:00,241.99,242.02,241.83,241.96,363116.0,233.5418,233.5707,233.3874,233.5128,363116.0
2021-04-01 14:30:00,241.96,241.97,241.67,241.69,303697.0,233.5128,233.5225,233.2329,233.2522,303697.0
2021-04-01 14:40:00,241.69,241.84,241.61,241.84,282491.0,233.2522,233.397,233.175,233.397,282491.0
2021-04-01 14:50:00,241.84,242.1,241.8,241.89,368818.0,233.397,233.6479,233.3584,233.4453,368818.0
2021-04-01 15:00:00,241.88,241.9,241.37,241.6,386108.0,233.4356,233.4549,232.9434,233.1654,386108.0
2021-04-01 15:10:00,241.61,241.75,241.44,241.46,308206.0,233.175,233.3101,233.011,233.0303,308206.0
2021-04-01 15:20:00,241.46,241.59,241.22,241.53,370525.0,233.0303,233.1557,232.7987,233.0978,370525.0
2021-04-01 15:30:00,241.53,242.06,241.53,241.96,491542.0,233.0978,233.6093,233.0978,233.5128,491542.0
2021-04-01 15:40:00,241.95,242.38,241.92,242.2,648272.0,233.5032,233.9182,233.4742,233.7444,648272.0
2021-04-01 15:50:00,242.2,242.64,242.06,242.35,1615036.0,233.7444,234.1691,233.6093,233.8892,1615036.0
2021-04-05 09:30:00,242.79,244.38,242.7,244.36,1561997.0,234.3138,235.8483,234.227,235.829,1561997.0
2021-04-05 09:40:00,244.37,246.1,244.24,246.09,1352059.0,235.8387,237.5083,235.7132,237.4986,1352059.0
2021-04-05 09:50:00,246.08,247.3,245.97,247.25,1300846.0,237.489,238.6664,237.3828,238.6181,1300846.0
2021-04-05 10:00:00,247.25,248.17,246.72,248.14,1349213.0,238.6181,239.506,238.1066,239.4771,1349213.0
2021-04-05 10:10:00,248.15,248.57,247.6,247.75,1333423.0,239.4867,239.8921,238.9559,239.1007,1333423.0
2021-04-05 10:20:00,247.75,248.31,247.64,248.17,825352.0,239.1007,239.6411,238.9945,239.506,825352.0
2021-04-05 10:30:00,248.17,249.1,247.75,249.04,790155.0,239.506,240.4035,239.1007,240.3456,790155.0
2021-04-05 10:40:00,249.06,249.75,248.91,249.34,993892.0,240.3649,241.0309,240.2202,240.6352,993892.0
2021-04-05 10:50:00,249.36,249.59,248.88,248.9,513588.0,240.6545,240.8764,240.1912,240.2105,513588.0
2021-04-05 11:00:00,248.92,249.0,248.37,248.58,500327.0,240.2298,240.307,239.699,239.9017,500327.0
2021-04-05 11:10:00,248.59,248.72,248.2,248.37,546348.0,239.9114,240.0368,239.535,239.699,546348.0
2021-04-05 11:20:00,248.36,248.61,248.03,248.29,680739.0,239.6894,239.9307,239.3709,239.6218,680739.0
2021-04-05 11:30:00,248.27,249.51,248.24,249.45,824454.0,239.6025,240.7992,239.5736,240.7413,824454.0
2021-04-05 11:40:00,249.45,249.48,248.82,249.04,525125.0,240.7413,240.7703,240.1333,240.3456,525125.0
2021-04-05 11:50:00,249.03,249.21,248.7,248.85,400787.0,240.336,240.5097,240.0175,240.1623,400787.0
2021-04-05 12:00:00,248.87,249.34,248.87,249.1,527131.0,240.1816,240.6352,240.1816,240.4035,527131.0
2021-04-05 12:10:00,249.09,249.38,249.08,249.28,514065.0,240.3939,240.6738,240.3842,240.5773,514065.0
2021-04-05 12:20:00,249.27,249.54,249.01,249.01,398075.0,240.5676,240.8282,240.3167,240.3167,398075.0
2021-04-05 12:30:00,249.02,249.23,248.94,249.15,394891.0,240.3263,240.529,240.2491,240.4518,394891.0
2021-04-05 12:40:00,249.12,249.39,249.02,249.16,363370.0,240.4228,240.6834,240.3263,240.4615,363370.0
2021-04-05 12:50:00,249.16,249.36,248.96,249.1,347060.0,240.4615,240.6545,240.2684,240.4035,347060.0
2021-04-05 13:00:00,249.1,249.23,248.97,249.05,262396.0,240.4035,240.529,240.2781,240.3553,262396.0
2021-04-05 13:10:00,249.05,249.67,249.02,249.66,412363.0,240.3553,240.9536,240.3263,240.944,412363.0
2021-04-05 13:20:00,249.66,249.96,249.53,249.76,723678.0,240.944,241.2335,240.8185,241.0405,723678.0
2021-04-05 13:30:00,249.72,249.82,249.16,249.17,497012.0,241.0019,241.0984,240.4615,240.4711,497012.0
2021-04-05 13:40:00,249.17,249.42,249.04,249.18,491506.0,240.4711,240.7124,240.3456,240.4808,491506.0
2021-04-05 13:50:00,249.18,249.47,249.07,249.34,301474.0,240.4808,240.7606,240.3746,240.6352,301474.0
2021-04-05 14:00:00,249.34,249.56,249.29,249.38,276192.0,240.6352,240.8475,240.5869,240.6738,276192.0
2021-04-05 14:10:00,249.37,249.53,249.25,249.41,266835.0,240.6641,240.8185,240.5483,240.7027,266835.0
2021-04-05 14:20:00,249.41,249.43,249.22,249.29,184759.0,240.7027,240.722,240.5194,240.5869,184759.0
2021-04-05 14:30:00,249.29,249.43,249.22,249.43,250594.0,240.5869,240.722,240.5194,240.722,250594.0
2021-04-05 14:40:00,249.42,249.51,249.11,249.11,395791.0,240.7124,240.7992,240.4132,240.4132,395791.0
2021-04-05 14:50:00,249.13,249.25,248.95,249.22,402416.0,240.4325,240.5483,240.2588,240.5194,402416.0
2021-04-05 15:00:00,249.21,249.28,248.83,248.92,427379.0,240.5097,240.5773,240.143,240.2298,427379.0
2021-04-05 15:10:00,248.91,248.97,248.73,248.95,350773.0,240.2202,240.2781,240.0465,240.2588,350773.0
2021-04-05 15:20:00,248.96,249.14,248.26,248.37,642475.0,240.2684,240.4422,239.5929,239.699,642475.0
2021-04-05 15:30:00,248.39,248.53,247.82,248.51,988636.0,239.7183,239.8534,239.1682,239.8341,988636.0
2021-04-05 15:40:00,248.51,249.01,248.1,248.65,700441.0,239.8341,240.3167,239.4385,239.9693,700441.0
2021-04-05 15:50:00,248.64,249.58,248.39,249.0,1966341.0,239.9596,240.8668,239.7183,240.307,1966341.0
2021-04-06 09:30:00,247.62,248.26,246.88,247.84,1516376.0,238.9752,239.5929,238.2611,239.1875,1516376.0
2021-04-06 09:40:00,247.85,248.47,247.39,247.97,770836.0,239.1972,239.7955,238.7532,239.313,770836.0
2021-04-06 09:50:00,247.96,248.44,247.6,248.27,482426.0,239.3033,239.7666,238.9559,239.6025,482426.0
2021-04-06 10:00:00,248.26,248.99,248.24,248.36,514060.0,239.5929,240.2974,239.5736,239.6894,514060.0
2021-04-06 10:10:00,248.35,248.37,247.65,248.18,550917.0,239.6797,239.699,239.0042,239.5157,550917.0
2021-04-06 10:20:00,248.16,248.62,247.89,248.18,465102.0,239.4964,239.9403,239.2358,239.5157,465102.0
2021-04-06 10:30:00,248.21,248.3,247.39,247.61,392704.0,239.5446,239.6315,238.7532,238.9656,392704.0
2021-04-06 10:40:00,247.61,248.02,247.59,247.84,378598.0,238.9656,239.3613,238.9463,239.1875,378598.0
2021-04-06 10:50:00,247.84,248.56,247.79,248.51,388433.0,239.1875,239.8824,239.1393,239.8341,388433.0
2021-04-06 11:00:00,248.51,248.92,248.29,248.54,456610.0,239.8341,240.2298,239.6218,239.8631,456610.0
2021-04-06 11:10:00,248.54,249.13,248.52,248.78,377518.0,239.8631,240.4325,239.8438,240.0947,377518.0
2021-04-06 11:20:00,248.79,248.86,248.27,248.38,226745.0,240.1044,240.1719,239.6025,239.7087,226745.0
2021-04-06 11:30:00,248.37,248.78,248.31,248.71,291017.0,239.699,240.0947,239.6411,240.0272,291017.0
2021-04-06 11:40:00,248.72,248.98,248.63,248.81,243306.0,240.0368,240.2877,239.95,240.1237,243306.0
2021-04-06 11:50:00,248.84,249.38,248.77,249.36,368560.0,240.1526,240.6738,240.0851,240.6545,368560.0
2021-04-06 12:00:00,249.36,249.4,248.78,248.88,252528.0,240.6545,240.6931,240.0947,240.1912,252528.0
2021-04-06 12:10:00,248.89,249.3,248.75,249.13,242145.0,240.2009,240.5966,240.0658,240.4325,242145.0
2021-04-06 12:20:00,249.14,249.3,248.79,248.88,190507.0,240.4422,240.5966,240.1044,240.1912,190507.0
2021-04-06 12:30:00,248.86,248.97,248.7,248.77,206008.0,240.1719,240.2781,240.0175,240.0851,206008.0
2021-04-06 12:40:00,248.79,249.11,248.77,248.98,207948.0,240.1044,240.4132,240.0851,240.2877,207948.0
2021-04-06 12:50:00,248.99,249.04,248.75,248.82,203802.0,240.2974,240.3456,240.0658,240.1333,203802.0
2021-04-06 13:00:00,248.8,248.86,248.3,248.47,224267.0,240.114,240.1719,239.6315,239.7955,224267.0
2021-04-06 13:10:00,248.47,248.56,248.16,248.17,247653.0,239.7955,239.8824,239.4964,239.506,247653.0
2021-04-06 13:20:00,248.18,248.29,247.95,248.19,260640.0,239.5157,239.6218,239.2937,239.5253,260640.0
2021-04-06 13:30:00,248.2,248.5,248.14,248.46,188556.0,239.535,239.8245,239.4771,239.7859,188556.0
2021-04-06 13:40:00,248.47,248.52,248.33,248.33,169373.0,239.7955,239.8438,239.6604,239.6604,169373.0
2021-04-06 13:50:00,248.33,248.55,248.16,248.55,201588.0,239.6604,239.8727,239.4964,239.8727,201588.0
2021-04-06 14:00:00,248.55,248.67,248.46,248.62,245775.0,239.8727,239.9886,239.7859,239.9403,245775.0
2021-04-06 14:10:00,248.62,248.73,248.54,248.59,196979.0,239.9403,240.0465,239.8631,239.9114,196979.0
2021-04-06 14:20:00,248.6,248.89,248.53,248.83,200789.0,239.921,240.2009,239.8534,240.143,200789.0
2021-04-06 14:30:00,248.84,248.93,248.59,248.83,278961.0,240.1526,240.2395,239.9114,240.143,278961.0
2021-04-06 14:40:00,248.85,249.06,248.74,248.77,352419.0,240.1623,240.3649,240.0561,240.0851,352419.0
2021-04-06 14:50:00,248.76,248.89,248.49,248.84,260908.0,240.0754,240.2009,239.8148,240.1526,260908.0
2021-04-06 15:00:00,248.83,248.91,248.07,248.16,329800.0,240.143,240.2202,239.4095,239.4964,329800.0
2021-04-06 15:10:00,248.17,248.52,248.07,248.52,263650.0,239.506,239.8438,239.4095,239.8438,263650.0
2021-04-06 15:20:00,248.51,248.73,248.37,248.56,299970.0,239.8341,240.0465,239.699,239.8824,299970.0
2021-04-06 15:30:00,248.58,248.6,247.97,248.0,306205.0,239.9017,239.921,239.313,239.342,306205.0
2021-04-06 15:40:00,248.0,248.17,247.87,247.98,443082.0,239.342,239.506,239.2165,239.3226,443082.0
2021-04-06 15:50:00,247.99,247.99,247.28,247.87,1209181.0,239.3323,239.3323,238.6471,239.2165,1209181.0
2021-04-07 09:30:00,247.81,248.24,247.19,247.67,841638.0,239.1586,239.5736,238.5602,239.0235,841638.0
2021-04-07 09:40:00,247.64,249.09,247.5,248.7,452279.0,238.9945,240.3939,238.8594,240.0175,452279.0
2021-04-07 09:50:00,248.7,248.97,248.41,248.71,503035.0,240.0175,240.2781,239.7376,240.0272,503035.0
2021-04-07 10:00:00,248.7,249.62,248.51,249.3,574299.0,240.0175,240.9054,239.8341,240.5966,574299.0
2021-04-07 10:10:00,249.27,249.73,249.27,249.53,452903.0,240.5676,241.0116,240.5676,240.8185,452903.0
2021-04-07 10:20:00,249.53,249.89,249.35,249.79,326670.0,240.8185,241.166,240.6448,241.0695,326670.0
2021-04-07 10:30:00,249.79,249.86,249.38,249.69,341082.0,241.0695,241.137,240.6738,240.9729,341082.0
2021-04-07 10:40:00,249.68,250.71,249.59,250.58,957390.0,240.9633,241.9573,240.8764,241.8319,957390.0
2021-04-07 10:50:00,250.57,250.83,250.14,250.51,654805.0,241.8222,242.0732,241.4072,241.7643,654805.0
2021-04-07 11:00:00,250.53,250.93,250.51,250.8,509728.0,241.7836,242.1697,241.7643,242.0442,509728.0
2021-04-07 11:10:00,250.8,250.82,250.36,250.45,333223.0,242.0442,242.0635,241.6196,241.7064,333223.0
2021-04-07 11:20:00,250.46,250.78,249.91,250.04,419717.0,241.7161,242.0249,241.1853,241.3107,419717.0
2021-04-07 11:30:00,250.03,250.39,249.76,249.78,398077.0,241.3011,241.6485,241.0405,241.0598,398077.0
2021-04-07 11:40:00,249.78,250.18,249.6,249.95,479835.0,241.0598,241.4458,240.8861,241.2239,479835.0
2021-04-07 11:50:00,249.96,250.12,249.61,250.07,335271.0,241.2335,241.3879,240.8957,241.3397,335271.0
2021-04-07 12:00:00,250.07,250.35,250.05,250.29,321354.0,241.3397,241.6099,241.3204,241.552,321354.0
2021-04-07 12:10:00,250.29,250.42,249.88,249.92,270829.0,241.552,241.6775,241.1563,241.1949,270829.0
2021-04-07 12:20:00,249.91,250.15,249.75,249.83,243148.0,241.1853,241.4169,241.0309,241.1081,243148.0
2021-04-07 12:30:00,249.83,250.05,249.69,249.94,204466.0,241.1081,241.3204,240.9729,241.2142,204466.0
2021-04-07 12:40:00,249.95,250.0,249.75,249.84,194296.0,241.2239,241.2721,241.0309,241.1177,194296.0
2021-04-07 12:50:00,249.84,250.0,249.75,249.84,175966.0,241.1177,241.2721,241.0309,241.1177,175966.0
2021-04-07 13:00:00,249.82,249.96,249.65,249.75,216910.0,241.0984,241.2335,240.9343,241.0309,216910.0
2021-04-07 13:10:00,249.76,249.91,249.68,249.82,162472.0,241.0405,241.1853,240.9633,241.0984,162472.0
2021-04-07 13:20:00,249.82,249.85,249.4,249.62,221578.0,241.0984,241.1274,240.6931,240.9054,221578.0
2021-04-07 13:30:00,249.62,249.93,249.57,249.9,186081.0,240.9054,241.2046,240.8571,241.1756,186081.0
2021-04-07 13:40:00,249.9,249.98,249.76,249.82,173254.0,241.1756,241.2528,241.0405,241.0984,173254.0
2021-04-07 13:50:00,249.82,250.08,249.72,249.95,182459.0,241.0984,241.3493,241.0019,241.2239,182459.0
2021-04-07 14:00:00,249.96,250.3,249.9,250.22,267253.0,241.2335,241.5617,241.1756,241.4844,267253.0
2021-04-07 14:10:00,250.22,250.68,250.21,250.65,313902.0,241.4844,241.9284,241.4748,241.8994,313902.0
2021-04-07 14:20:00,250.65,250.72,250.31,250.48,387843.0,241.8994,241.967,241.5713,241.7354,387843.0
2021-04-07 14:30:00,250.48,250.56,250.34,250.54,234837.0,241.7354,241.8126,241.6003,241.7933,234837.0
2021-04-07 14:40:00,250.53,250.59,250.36,250.42,230177.0,241.7836,241.8415,241.6196,241.6775,230177.0
2021-04-07 14:50:00,250.44,250.55,250.0,250.09,368190.0,241.6968,241.8029,241.2721,241.359,368190.0
2021-04-07 15:00:00,250.09,250.25,249.78,249.83,360284.0,241.359,241.5134,241.0598,241.1081,360284.0
2021-04-07 15:10:00,249.84,249.89,249.31,249.35,339368.0,241.1177,241.166,240.6062,240.6448,339368.0
2021-04-07 15:20:00,249.35,249.63,248.91,249.19,492845.0,240.6448,240.915,240.2202,240.4904,492845.0
2021-04-07 15:30:00,249.19,249.53,248.97,249.51,356469.0,240.4904,240.8185,240.2781,240.7992,356469.0
2021-04-07 15:40:00,249.5,249.77,249.35,249.74,389363.0,240.7896,241.0502,240.6448,241.0212,389363.0
2021-04-07 15:50:00,249.75,250.01,249.33,249.89,965481.0,241.0309,241.2818,240.6255,241.166,965481.0
2021-04-08 09:30:00,252.85,253.78,252.0,253.12,1806867.0,244.0226,244.9202,243.2023,244.2832,1806867.0
2021-04-08 09:40:00,253.12,253.28,252.43,252.77,821591.0,244.2832,244.4376,243.6173,243.9454,821591.0
2021-04-08 09:50:00,252.77,254.14,252.49,253.92,954853.0,243.9454,245.2676,243.6752,245.0553,954853.0
2021-04-08 10:00:00,253.93,253.97,253.17,253.42,522569.0,245.0649,245.1035,244.3315,244.5727,522569.0
2021-04-08 10:10:00,253.41,253.65,253.12,253.37,390926.0,244.5631,244.7947,244.2832,244.5245,390926.0
2021-04-08 10:20:00,253.39,253.72,252.89,253.1,371010.0,244.5438,244.8623,244.0612,244.2639,371010.0
2021-04-08 10:30:00,253.09,253.62,253.0,253.47,408228.0,244.2543,244.7657,244.1674,244.621,408228.0
2021-04-08 10:40:00,253.5,253.81,253.17,253.29,492568.0,244.6499,244.9491,244.3315,244.4473,492568.0
2021-04-08 10:50:00,253.29,253.33,252.66,252.85,463395.0,244.4473,244.4859,243.8393,244.0226,463395.0
2021-04-08 11:00:00,252.87,253.01,252.29,252.46,464903.0,244.0419,244.177,243.4822,243.6462,464903.0
2021-04-08 11:10:00,252.49,252.65,252.12,252.4,380357.0,243.6752,243.8296,243.3181,243.5883,380357.0
2021-04-08 11:20:00,252.39,253.19,252.32,252.95,299286.0,243.5787,244.3508,243.5111,244.1191,299286.0
2021-04-08 11:30:00,252.95,253.09,252.55,252.66,282002.0,244.1191,244.2543,243.7331,243.8393,282002.0
2021-04-08 11:40:00,252.66,252.94,252.51,252.91,217002.0,243.8393,244.1095,243.6945,244.0805,217002.0
2021-04-08 11:50:00,252.91,252.95,252.76,252.93,182949.0,244.0805,244.1191,243.9358,244.0998,182949.0
2021-04-08 12:00:00,252.94,253.24,252.76,252.97,250379.0,244.1095,244.399,243.9358,244.1384,250379.0
2021-04-08 12:10:00,252.97,253.15,252.66,253.03,282613.0,244.1384,244.3122,243.8393,244.1963,282613.0
2021-04-08 12:20:00,253.03,253.03,252.58,252.67,280977.0,244.1963,244.1963,243.7621,243.8489,280977.0
2021-04-08 12:30:00,252.68,252.82,252.45,252.46,386099.0,243.8586,243.9937,243.6366,243.6462,386099.0
2021-04-08 12:40:00,252.45,252.57,252.13,252.19,310181.0,243.6366,243.7524,243.3278,243.3857,310181.0
2021-04-08 12:50:00,252.18,252.52,252.14,252.45,216216.0,243.376,243.7042,243.3374,243.6366,216216.0
2021-04-08 13:00:00,252.44,252.44,252.19,252.25,263790.0,243.6269,243.6269,243.3857,243.4436,263790.0
2021-04-08 13:10:00,252.25,252.49,252.22,252.27,142888.0,243.4436,243.6752,243.4146,243.4629,142888.0
2021-04-08 13:20:00,252.29,252.59,252.13,252.59,206701.0,243.4822,243.7717,243.3278,243.7717,206701.0
2021-04-08 13:30:00,252.59,253.0,252.57,252.79,193277.0,243.7717,244.1674,243.7524,243.9647,193277.0
2021-04-08 13:40:00,252.78,252.88,252.61,252.82,136981.0,243.9551,244.0516,243.791,243.9937,136981.0
2021-04-08 13:50:00,252.82,253.25,252.82,253.25,203403.0,243.9937,244.4087,243.9937,244.4087,203403.0
2021-04-08 14:00:00,253.23,253.25,253.03,253.1,169850.0,244.3894,244.4087,244.1963,244.2639,169850.0
2021-04-08 14:10:00,253.11,253.4,253.07,253.36,179807.0,244.2736,244.5534,244.2349,244.5148,179807.0
2021-04-08 14:20:00,253.36,253.46,253.27,253.38,196121.0,244.5148,244.6113,244.428,244.5341,196121.0
2021-04-08 14:30:00,253.38,253.38,253.1,253.25,199798.0,244.5341,244.5341,244.2639,244.4087,199798.0
2021-04-08 14:40:00,253.25,253.33,253.13,253.27,197064.0,244.4087,244.4859,244.2929,244.428,197064.0
2021-04-08 14:50:00,253.27,253.27,253.05,253.12,156033.0,244.428,244.428,244.2156,244.2832,156033.0
2021-04-08 15:00:00,253.12,253.37,252.98,253.34,243221.0,244.2832,244.5245,244.1481,244.4955,243221.0
2021-04-08 15:10:00,253.34,253.44,253.12,253.4,256879.0,244.4955,244.592,244.2832,244.5534,256879.0
2021-04-08 15:20:00,253.39,253.42,252.92,252.98,297679.0,244.5438,244.5727,244.0902,244.1481,297679.0
2021-04-08 15:30:00,253.01,253.33,252.99,253.32,382549.0,244.177,244.4859,244.1577,244.4762,382549.0
2021-04-08 15:40:00,253.33,253.4,253.04,253.26,445892.0,244.4859,244.5534,244.206,244.4183,445892.0
2021-04-08 15:50:00,253.19,253.47,252.84,253.25,1217451.0,244.3508,244.621,244.013,244.4087,1217451.0
2021-04-09 09:30:00,252.86,253.15,252.44,252.89,981436.0,244.0323,244.3122,243.6269,244.0612,981436.0
2021-04-09 09:40:00,252.92,254.1,252.53,253.99,654189.0,244.0902,245.229,243.7138,245.1228,654189.0
2021-04-09 09:50:00,253.99,254.25,253.33,254.14,805322.0,245.1228,245.3738,244.4859,245.2676,805322.0
2021-04-09 10:00:00,254.17,254.67,254.12,254.67,576471.0,245.2965,245.7791,245.2483,245.7791,576471.0
2021-04-09 10:10:00,254.66,254.84,254.35,254.53,384504.0,245.7694,245.9432,245.4703,245.644,384504.0
2021-04-09 10:20:00,254.55,254.76,253.92,254.16,485454.0,245.6633,245.8659,245.0553,245.2869,485454.0
2021-04-09 10:30:00,254.15,254.71,254.03,254.25,409474.0,245.2772,245.8177,245.1614,245.3738,409474.0
2021-04-09 10:40:00,254.23,254.54,254.01,254.18,369213.0,245.3545,245.6536,245.1421,245.3062,369213.0
2021-04-09 10:50:00,254.17,254.43,253.98,254.13,431769.0,245.2965,245.5475,245.1132,245.2579,431769.0
2021-04-09 11:00:00,254.15,254.29,253.71,253.92,427150.0,245.2772,245.4124,244.8526,245.0553,427150.0
2021-04-09 11:10:00,253.92,254.27,253.75,254.15,319228.0,245.0553,245.3931,244.8912,245.2772,319228.0
2021-04-09 11:20:00,254.16,254.41,254.0,254.02,242026.0,245.2869,245.5282,245.1325,245.1518,242026.0
2021-04-09 11:30:00,254.02,254.35,253.9,254.26,256940.0,245.1518,245.4703,245.036,245.3834,256940.0
2021-04-09 11:40:00,254.25,254.58,254.16,254.27,245661.0,245.3738,245.6922,245.2869,245.3931,245661.0
2021-04-09 11:50:00,254.27,254.87,254.25,254.81,286127.0,245.3931,245.9721,245.3738,245.9142,286127.0
2021-04-09 12:00:00,254.8,255.07,254.76,254.9,412665.0,245.9046,246.1651,245.8659,246.0011,412665.0
2021-04-09 12:10:00,254.9,254.9,254.61,254.71,328923.0,246.0011,246.0011,245.7212,245.8177,328923.0
2021-04-09 12:20:00,254.72,254.82,254.52,254.52,204253.0,245.8273,245.9239,245.6343,245.6343,204253.0
2021-04-09 12:30:00,254.52,254.58,254.32,254.37,269193.0,245.6343,245.6922,245.4413,245.4896,269193.0
2021-04-09 12:40:00,254.36,254.53,254.25,254.35,210744.0,245.4799,245.644,245.3738,245.4703,210744.0
2021-04-09 12:50:00,254.35,254.43,254.25,254.42,186062.0,245.4703,245.5475,245.3738,245.5378,186062.0
2021-04-09 13:00:00,254.43,254.62,254.39,254.48,163432.0,245.5475,245.7308,245.5089,245.5957,163432.0
2021-04-09 13:10:00,254.47,254.51,254.34,254.5,164768.0,245.5861,245.6247,245.4606,245.615,164768.0
2021-04-09 13:20:00,254.51,254.69,254.51,254.64,147891.0,245.6247,245.7984,245.6247,245.7501,147891.0
2021-04-09 13:30:00,254.65,254.92,254.59,254.86,217959.0,245.7598,246.0204,245.7019,245.9625,217959.0
2021-04-09 13:40:00,254.84,254.9,254.62,254.67,185950.0,245.9432,246.0011,245.7308,245.7791,185950.0
2021-04-09 13:50:00,254.67,254.7,254.23,254.65,197701.0,245.7791,245.808,245.3545,245.7598,197701.0
2021-04-09 14:00:00,254.67,254.82,254.59,254.71,178303.0,245.7791,245.9239,245.7019,245.8177,178303.0
2021-04-09 14:10:00,254.71,254.71,254.49,254.59,187744.0,245.8177,245.8177,245.6054,245.7019,187744.0
2021-04-09 14:20:00,254.59,254.62,254.35,254.41,153589.0,245.7019,245.7308,245.4703,245.5282,153589.0
2021-04-09 14:30:00,254.42,254.44,254.19,254.37,190053.0,245.5378,245.5571,245.3158,245.4896,190053.0
2021-04-09 14:40:00,254.37,254.47,254.1,254.14,328816.0,245.4896,245.5861,245.229,245.2676,328816.0
2021-04-09 14:50:00,254.14,254.37,254.09,254.31,258933.0,245.2676,245.4896,245.2193,245.4317,258933.0
2021-04-09 15:00:00,254.3,254.39,254.13,254.22,319251.0,245.422,245.5089,245.2579,245.3448,319251.0
2021-04-09 15:10:00,254.22,254.46,254.06,254.45,309067.0,245.3448,245.5764,245.1904,245.5668,309067.0
2021-04-09 15:20:00,254.45,255.0,254.42,254.98,414997.0,245.5668,246.0976,245.5378,246.0783,414997.0
2021-04-09 15:30:00,254.98,255.5,254.94,255.35,644129.0,246.0783,246.5801,246.0397,246.4354,644129.0
2021-04-09 15:40:00,255.34,255.43,255.02,255.16,554667.0,246.4257,246.5126,246.1169,246.252,554667.0
2021-04-09 15:50:00,255.17,255.99,255.06,255.84,2076325.0,246.2616,247.053,246.1555,246.9082,2076325.0
2021-04-12 09:30:00,254.71,256.99,254.62,255.82,1941393.0,245.8177,248.0181,245.7308,246.8889,1941393.0
2021-04-12 09:40:00,255.84,255.99,254.94,255.01,584768.0,246.9082,247.053,246.0397,246.1072,584768.0
2021-04-12 09:50:00,254.99,255.32,254.78,255.02,459754.0,246.0879,246.4064,245.8853,246.1169,459754.0
2021-04-12 10:00:00,255.02,255.05,254.64,254.79,403158.0,246.1169,246.1458,245.7501,245.8949,403158.0
2021-04-12 10:10:00,254.81,256.2,254.8,255.99,524464.0,245.9142,247.2557,245.9046,247.053,524464.0
2021-04-12 10:20:00,255.99,256.03,255.27,255.43,306158.0,247.053,247.0916,246.3581,246.5126,306158.0
2021-04-12 10:30:00,255.45,255.78,255.29,255.41,358205.0,246.5319,246.8503,246.3774,246.4933,358205.0
2021-04-12 10:40:00,255.42,255.92,255.09,255.86,299565.0,246.5029,246.9855,246.1844,246.9275,299565.0
2021-04-12 10:50:00,255.85,256.23,255.83,255.97,347928.0,246.9179,247.2846,246.8986,247.0337,347928.0
2021-04-12 11:00:00,255.98,257.26,255.97,257.05,564289.0,247.0434,248.2787,247.0337,248.076,564289.0
2021-04-12 11:10:00,257.04,257.13,256.53,256.86,397979.0,248.0664,248.1532,247.5742,247.8926,397979.0
2021-04-12 11:20:00,256.89,256.97,256.31,256.59,318590.0,247.9216,247.9988,247.3618,247.6321,318590.0
2021-04-12 11:30:00,256.6,256.84,256.35,256.46,371109.0,247.6417,247.8733,247.4004,247.5066,371109.0
2021-04-12 11:40:00,256.46,256.8,256.22,256.43,286379.0,247.5066,247.8347,247.275,247.4776,286379.0
2021-04-12 11:50:00,256.42,256.86,256.32,256.85,177615.0,247.468,247.8926,247.3715,247.883,177615.0
2021-04-12 12:00:00,256.85,257.49,256.85,257.11,352197.0,247.883,248.5006,247.883,248.1339,352197.0
2021-04-12 12:10:00,257.11,257.14,256.59,256.74,249986.0,248.1339,248.1629,247.6321,247.7768,249986.0
2021-04-12 12:20:00,256.74,257.32,256.68,257.23,263283.0,247.7768,248.3366,247.7189,248.2497,263283.0
2021-04-12 12:30:00,257.22,257.59,257.18,257.28,301072.0,248.2401,248.5971,248.2015,248.298,301072.0
2021-04-12 12:40:00,257.28,257.42,257.26,257.3,150867.0,248.298,248.4331,248.2787,248.3173,150867.0
2021-04-12 12:50:00,257.3,257.41,257.12,257.37,216247.0,248.3173,248.4234,248.1436,248.3848,216247.0
2021-04-12 13:00:00,257.38,257.67,257.22,257.36,230830.0,248.3945,248.6744,248.2401,248.3752,230830.0
2021-04-12 13:10:00,257.36,257.4,257.04,257.11,288948.0,248.3752,248.4138,248.0664,248.1339,288948.0
2021-04-12 13:20:00,257.11,257.35,257.05,257.31,179986.0,248.1339,248.3655,248.076,248.3269,179986.0
2021-04-12 13:30:00,257.3,257.39,256.93,257.11,263926.0,248.3173,248.4041,247.9602,248.1339,263926.0
2021-04-12 13:40:00,257.09,257.17,256.89,257.09,258320.0,248.1146,248.1918,247.9216,248.1146,258320.0
2021-04-12 13:50:00,257.09,257.16,256.74,256.79,297419.0,248.1146,248.1822,247.7768,247.8251,297419.0
2021-04-12 14:00:00,256.79,257.04,256.69,256.78,230158.0,247.8251,248.0664,247.7286,247.8154,230158.0
2021-04-12 14:10:00,256.79,256.9,256.6,256.67,260512.0,247.8251,247.9312,247.6417,247.7093,260512.0
2021-04-12 14:20:00,256.68,256.75,256.28,256.41,245643.0,247.7189,247.7865,247.3329,247.4583,245643.0
2021-04-12 14:30:00,256.38,256.46,256.28,256.28,178770.0,247.4294,247.5066,247.3329,247.3329,178770.0
2021-04-12 14:40:00,256.28,256.37,256.0,256.12,293990.0,247.3329,247.4197,247.0627,247.1785,293990.0
2021-04-12 14:50:00,256.12,256.18,255.84,256.07,264066.0,247.1785,247.2364,246.9082,247.1302,264066.0
2021-04-12 15:00:00,256.06,256.14,255.75,256.06,315141.0,247.1206,247.1978,246.8214,247.1206,315141.0
2021-04-12 15:10:00,256.06,256.13,255.55,255.7,338859.0,247.1206,247.1881,246.6284,246.7731,338859.0
2021-04-12 15:20:00,255.7,256.15,255.59,255.69,354842.0,246.7731,247.2074,246.667,246.7635,354842.0
2021-04-12 15:30:00,255.68,256.2,255.27,256.19,507679.0,246.7538,247.2557,246.3581,247.246,507679.0
2021-04-12 15:40:00,256.19,256.65,256.18,256.52,489106.0,247.246,247.69,247.2364,247.5645,489106.0
2021-04-12 15:50:00,256.52,256.81,255.59,255.92,1600567.0,247.5645,247.8444,246.667,246.9855,1600567.0
2021-04-13 09:30:00,257.25,258.71,256.93,258.71,1197985.0,248.269,249.678,247.9602,249.678,1197985.0
2021-04-13 09:40:00,258.7,258.97,257.82,258.71,817980.0,249.6684,249.929,248.8191,249.678,817980.0
2021-04-13 09:50:00,258.69,259.19,258.56,258.9,553981.0,249.6587,250.1413,249.5333,249.8614,553981.0
2021-04-13 10:00:00,258.93,259.0,257.95,258.29,644710.0,249.8904,249.9579,248.9446,249.2727,644710.0
2021-04-13 10:10:00,258.28,258.36,257.41,257.41,462236.0,249.2631,249.3403,248.4234,248.4234,462236.0
2021-04-13 10:20:00,257.4,257.56,257.0,257.52,692590.0,248.4138,248.5682,248.0277,248.5296,692590.0
2021-04-13 10:30:00,257.54,257.99,257.51,257.82,351591.0,248.5489,248.9832,248.5199,248.8191,351591.0
2021-04-13 10:40:00,257.82,257.91,257.15,257.34,260186.0,248.8191,248.906,248.1725,248.3559,260186.0
2021-04-13 10:50:00,257.38,257.59,257.15,257.48,268982.0,248.3945,248.5971,248.1725,248.491,268982.0
2021-04-13 11:00:00,257.48,257.67,257.03,257.3,362952.0,248.491,248.6744,248.0567,248.3173,362952.0
2021-04-13 11:10:00,257.26,257.26,256.83,257.13,309220.0,248.2787,248.2787,247.8637,248.1532,309220.0
2021-04-13 11:20:00,257.11,257.62,257.0,257.55,306343.0,248.1339,248.6261,248.0277,248.5585,306343.0
2021-04-13 11:30:00,257.54,257.6,256.89,257.34,292597.0,248.5489,248.6068,247.9216,248.3559,292597.0
2021-04-13 11:40:00,257.32,257.44,256.86,256.98,224001.0,248.3366,248.4524,247.8926,248.0084,224001.0
2021-04-13 11:50:00,256.99,257.18,256.87,257.16,190395.0,248.0181,248.2015,247.9023,248.1822,190395.0
2021-04-13 12:00:00,257.16,257.39,257.09,257.31,276766.0,248.1822,248.4041,248.1146,248.3269,276766.0
2021-04-13 12:10:00,257.29,257.56,257.28,257.42,315521.0,248.3076,248.5682,248.298,248.4331,315521.0
2021-04-13 12:20:00,257.41,258.06,257.41,257.92,318332.0,248.4234,249.0507,248.4234,248.9156,318332.0
2021-04-13 12:30:00,257.91,257.99,257.72,257.74,321567.0,248.906,248.9832,248.7226,248.7419,321567.0
2021-04-13 12:40:00,257.75,257.88,257.56,257.6,272060.0,248.7516,248.877,248.5682,248.6068,272060.0
2021-04-13 12:50:00,257.6,257.61,257.2,257.35,224746.0,248.6068,248.6165,248.2208,248.3655,224746.0
2021-04-13 13:00:00,257.35,257.63,257.27,257.59,319212.0,248.3655,248.6358,248.2883,248.5971,319212.0
2021-04-13 13:10:00,257.59,257.65,257.51,257.61,152228.0,248.5971,248.6551,248.5199,248.6165,152228.0
2021-04-13 13:20:00,257.59,257.7,257.49,257.59,151537.0,248.5971,248.7033,248.5006,248.5971,151537.0
2021-04-13 13:30:00,257.6,257.93,257.51,257.87,168686.0,248.6068,248.9253,248.5199,248.8674,168686.0
2021-04-13 13:40:00,257.86,258.1,257.86,258.01,184062.0,248.8577,249.0893,248.8577,249.0025,184062.0
2021-04-13 13:50:00,258.01,258.03,257.82,257.88,159096.0,249.0025,249.0218,248.8191,248.877,159096.0
2021-04-13 14:00:00,257.88,257.96,257.61,257.67,225620.0,248.877,248.9542,248.6165,248.6744,225620.0
2021-04-13 14:10:00,257.67,257.92,257.58,257.89,207010.0,248.6744,248.9156,248.5875,248.8867,207010.0
2021-04-13 14:20:00,257.88,257.96,257.78,257.84,187954.0,248.877,248.9542,248.7805,248.8384,187954.0
2021-04-13 14:30:00,257.84,258.23,257.83,258.1,265901.0,248.8384,249.2148,248.8288,249.0893,265901.0
2021-04-13 14:40:00,258.1,258.21,258.0,258.19,199129.0,249.0893,249.1955,248.9928,249.1762,199129.0
2021-04-13 14:50:00,258.19,258.46,258.11,258.38,280028.0,249.1762,249.4368,249.099,249.3596,280028.0
2021-04-13 15:00:00,258.38,258.61,257.99,258.57,514946.0,249.3596,249.5815,248.9832,249.5429,514946.0
2021-04-13 15:10:00,258.57,258.75,258.46,258.5,344059.0,249.5429,249.7167,249.4368,249.4754,344059.0
2021-04-13 15:20:00,258.49,258.66,258.42,258.57,264861.0,249.4657,249.6298,249.3982,249.5429,264861.0
2021-04-13 15:30:00,258.56,258.7,258.25,258.32,394316.0,249.5333,249.6684,249.2341,249.3017,394316.0
2021-04-13 15:40:00,258.32,258.44,258.18,258.24,474663.0,249.3017,249.4175,249.1666,249.2245,474663.0
2021-04-13 15:50:00,258.25,258.68,258.03,258.49,902490.0,249.2341,249.6491,249.0218,249.4657,902490.0
2021-04-14 09:30:00,257.22,258.24,256.77,257.22,1075081.0,248.2401,249.2245,247.8058,248.2401,1075081.0
2021-04-14 09:40:00,257.25,258.32,257.05,258.06,482301.0,248.269,249.3017,248.076,249.0507,482301.0
2021-04-14 09:50:00,258.07,258.17,257.51,257.98,425925.0,249.0604,249.1569,248.5199,248.9735,425925.0
2021-04-14 10:00:00,257.99,258.27,257.3,258.26,388717.0,248.9832,249.2534,248.3173,249.2438,388717.0
2021-04-14 10:10:00,258.27,258.52,257.86,258.45,486510.0,249.2534,249.4947,248.8577,249.4271,486510.0
2021-04-14 10:20:00,258.48,258.7,258.04,258.21,414154.0,249.4561,249.6684,249.0314,249.1955,414154.0
2021-04-14 10:30:00,258.23,258.83,257.98,257.98,352314.0,249.2148,249.7939,248.9735,248.9735,352314.0
2021-04-14 10:40:00,258.0,258.3,257.7,258.17,286215.0,248.9928,249.2824,248.7033,249.1569,286215.0
2021-04-14 10:50:00,258.16,258.2,257.57,257.59,248724.0,249.1472,249.1859,248.5778,248.5971,248724.0
2021-04-14 11:00:00,257.59,257.82,257.01,257.13,378150.0,248.5971,248.8191,248.0374,248.1532,378150.0
2021-04-14 11:10:00,257.13,257.33,256.66,256.69,308346.0,248.1532,248.3462,247.6996,247.7286,308346.0
2021-04-14 11:20:00,256.66,256.94,256.24,256.41,391835.0,247.6996,247.9698,247.2943,247.4583,391835.0
2021-04-14 11:30:00,256.39,256.64,256.16,256.41,342423.0,247.439,247.6803,247.2171,247.4583,342423.0
2021-04-14 11:40:00,256.42,256.69,256.3,256.48,220946.0,247.468,247.7286,247.3522,247.5259,220946.0
2021-04-14 11:50:00,256.48,256.89,256.47,256.87,231616.0,247.5259,247.9216,247.5163,247.9023,231616.0
2021-04-14 12:00:00,256.88,256.98,256.49,256.82,215062.0,247.9119,248.0084,247.5356,247.854,215062.0
2021-04-14 12:10:00,256.8,256.82,256.33,256.5,227950.0,247.8347,247.854,247.3811,247.5452,227950.0
2021-04-14 12:20:00,256.53,256.64,256.26,256.36,294407.0,247.5742,247.6803,247.3136,247.4101,294407.0
2021-04-14 12:30:00,256.37,256.61,256.27,256.55,212040.0,247.4197,247.6514,247.3232,247.5935,212040.0
2021-04-14 12:40:00,256.55,256.67,256.54,256.62,212430.0,247.5935,247.7093,247.5838,247.661,212430.0
2021-04-14 12:50:00,256.64,256.89,256.63,256.84,208421.0,247.6803,247.9216,247.6707,247.8733,208421.0
2021-04-14 13:00:00,256.85,256.92,256.68,256.77,168895.0,247.883,247.9505,247.7189,247.8058,168895.0
2021-04-14 13:10:00,256.78,256.94,256.69,256.82,168008.0,247.8154,247.9698,247.7286,247.854,168008.0
2021-04-14 13:20:00,256.85,256.88,256.67,256.74,170710.0,247.883,247.9119,247.7093,247.7768,170710.0
2021-04-14 13:30:00,256.72,256.72,256.31,256.64,232253.0,247.7575,247.7575,247.3618,247.6803,232253.0
2021-04-14 13:40:00,256.63,256.67,256.37,256.39,147732.0,247.6707,247.7093,247.4197,247.439,147732.0
2021-04-14 13:50:00,256.39,256.56,255.7,255.85,339186.0,247.439,247.6031,246.7731,246.9179,339186.0
2021-04-14 14:00:00,255.84,255.85,255.16,255.32,422060.0,246.9082,246.9179,246.252,246.4064,422060.0
2021-04-14 14:10:00,255.31,255.97,255.19,255.9,265570.0,246.3967,247.0337,246.2809,246.9661,265570.0
2021-04-14 14:20:00,255.91,256.44,255.91,256.29,302612.0,246.9758,247.4873,246.9758,247.3425,302612.0
2021-04-14 14:30:00,256.28,256.39,255.93,256.03,211498.0,247.3329,247.439,246.9951,247.0916,211498.0
2021-04-14 14:40:00,256.03,256.21,255.64,255.66,193333.0,247.0916,247.2653,246.7152,246.7345,193333.0
2021-04-14 14:50:00,255.64,255.67,255.31,255.52,268700.0,246.7152,246.7442,246.3967,246.5994,268700.0
2021-04-14 15:00:00,255.51,256.0,255.18,255.51,366028.0,246.5898,247.0627,246.2713,246.5898,366028.0
2021-04-14 15:10:00,255.51,256.38,255.36,256.19,338560.0,246.5898,247.4294,246.445,247.246,338560.0
2021-04-14 15:20:00,256.19,256.42,255.96,256.3,210896.0,247.246,247.468,247.0241,247.3522,210896.0
2021-04-14 15:30:00,256.29,256.5,255.78,255.98,376218.0,247.3425,247.5452,246.8503,247.0434,376218.0
2021-04-14 15:40:00,255.97,256.02,255.52,255.56,330050.0,247.0337,247.082,246.5994,246.638,330050.0
2021-04-14 15:50:00,255.57,256.38,255.3,255.81,1541247.0,246.6477,247.4294,246.3871,246.8793,1541247.0
2021-04-15 09:30:00,257.85,258.55,257.73,258.35,823471.0,248.8481,249.5236,248.7323,249.3306,823471.0
2021-04-15 09:40:00,258.39,259.35,258.39,259.02,655894.0,249.3692,250.2957,249.3692,249.9772,655894.0
2021-04-15 09:50:00,259.02,259.33,258.35,258.53,448752.0,249.9772,250.2764,249.3306,249.5043,448752.0
2021-04-15 10:00:00,258.54,258.75,258.21,258.27,372866.0,249.514,249.7167,249.1955,249.2534,372866.0
2021-04-15 10:10:00,258.27,259.04,258.12,259.03,443742.0,249.2534,249.9965,249.1086,249.9869,443742.0
2021-04-15 10:20:00,259.03,259.18,258.65,259.13,300122.0,249.9869,250.1316,249.6201,250.0834,300122.0
2021-04-15 10:30:00,259.12,259.68,259.12,259.35,432152.0,250.0737,250.6142,250.0737,250.2957,432152.0
2021-04-15 10:40:00,259.36,259.57,259.24,259.39,358917.0,250.3054,250.508,250.1895,250.3343,358917.0
2021-04-15 10:50:00,259.41,259.42,258.83,259.11,440574.0,250.3536,250.3633,249.7939,250.0641,440574.0
2021-04-15 11:00:00,259.11,259.59,259.03,259.4,397429.0,250.0641,250.5273,249.9869,250.344,397429.0
2021-04-15 11:10:00,259.4,259.5,259.04,259.04,317838.0,250.344,250.4405,249.9965,249.9965,317838.0
2021-04-15 11:20:00,259.05,259.13,258.57,258.68,334085.0,250.0062,250.0834,249.5429,249.6491,334085.0
2021-04-15 11:30:00,258.69,259.07,258.64,258.89,347170.0,249.6587,250.0255,249.6105,249.8518,347170.0
2021-04-15 11:40:00,258.9,258.93,258.52,258.59,242398.0,249.8614,249.8904,249.4947,249.5622,242398.0
2021-04-15 11:50:00,258.6,259.0,258.0,258.21,314608.0,249.5719,249.9579,248.9928,249.1955,314608.0
2021-04-15 12:00:00,258.21,258.28,257.9,258.2,214848.0,249.1955,249.2631,248.8963,249.1859,214848.0
2021-04-15 12:10:00,258.19,258.39,258.13,258.3,231945.0,249.1762,249.3692,249.1183,249.2824,231945.0
2021-04-15 12:20:00,258.3,258.86,258.28,258.79,188041.0,249.2824,249.8228,249.2631,249.7553,188041.0
2021-04-15 12:30:00,258.8,259.34,258.8,259.32,287476.0,249.7649,250.2861,249.7649,250.2668,287476.0
2021-04-15 12:40:00,259.31,259.44,259.17,259.3,308531.0,250.2571,250.3826,250.122,250.2475,308531.0
2021-04-15 12:50:00,259.3,259.69,259.3,259.67,257121.0,250.2475,250.6238,250.2475,250.6045,257121.0
2021-04-15 13:00:00,259.67,259.74,259.1,259.16,321884.0,250.6045,250.6721,250.0544,250.1123,321884.0
2021-04-15 13:10:00,259.18,259.62,259.16,259.57,210056.0,250.1316,250.5563,250.1123,250.508,210056.0
2021-04-15 13:20:00,259.57,259.77,259.3,259.73,254549.0,250.508,250.701,250.2475,250.6624,254549.0
2021-04-15 13:30:00,259.73,259.93,259.3,259.47,307598.0,250.6624,250.8555,250.2475,250.4115,307598.0
2021-04-15 13:40:00,259.46,259.54,259.15,259.19,213369.0,250.4019,250.4791,250.1027,250.1413,213369.0
2021-04-15 13:50:00,259.19,259.29,259.09,259.14,164409.0,250.1413,250.2378,250.0448,250.093,164409.0
2021-04-15 14:00:00,259.18,259.18,258.7,258.83,357517.0,250.1316,250.1316,249.6684,249.7939,357517.0
2021-04-15 14:10:00,258.84,259.05,258.76,258.89,227138.0,249.8035,250.0062,249.7263,249.8518,227138.0
2021-04-15 14:20:00,258.89,259.01,258.78,258.99,183816.0,249.8518,249.9676,249.7456,249.9483,183816.0
2021-04-15 14:30:00,259.0,259.24,258.75,259.17,229780.0,249.9579,250.1895,249.7167,250.122,229780.0
2021-04-15 14:40:00,259.16,259.16,258.5,258.67,331495.0,250.1123,250.1123,249.4754,249.6394,331495.0
2021-04-15 14:50:00,258.68,258.96,258.62,258.8,240766.0,249.6491,249.9193,249.5912,249.7649,240766.0
2021-04-15 15:00:00,258.8,259.17,258.64,258.75,403596.0,249.7649,250.122,249.6105,249.7167,403596.0
2021-04-15 15:10:00,258.76,258.84,258.47,258.84,260967.0,249.7263,249.8035,249.4464,249.8035,260967.0
2021-04-15 15:20:00,258.83,258.92,258.68,258.84,271755.0,249.7939,249.8807,249.6491,249.8035,271755.0
2021-04-15 15:30:00,258.85,259.27,258.7,259.24,406213.0,249.8132,250.2185,249.6684,250.1895,406213.0
2021-04-15 15:40:00,259.24,259.79,259.01,259.57,696838.0,250.1895,250.7203,249.9676,250.508,696838.0
2021-04-15 15:50:00,259.57,259.91,259.12,259.51,1185962.0,250.508,250.8362,250.0737,250.4501,1185962.0
2021-04-16 09:30:00,259.43,260.0,257.6,258.67,2762774.0,250.3729,250.923,248.6068,249.6394,2762774.0
2021-04-16 09:40:00,258.68,259.09,258.17,258.55,499021.0,249.6491,250.0448,249.1569,249.5236,499021.0
2021-04-16 09:50:00,258.57,258.57,257.91,258.33,453625.0,249.5429,249.5429,248.906,249.3113,453625.0
2021-04-16 10:00:00,258.33,260.13,258.28,260.11,521321.0,249.3113,251.0485,249.2631,251.0292,521321.0
2021-04-16 10:10:00,260.09,260.53,259.85,260.48,463952.0,251.0099,251.4345,250.7782,251.3863,463952.0
2021-04-16 10:20:00,260.47,260.5,259.53,259.54,509956.0,251.3766,251.4056,250.4694,250.4791,509956.0
2021-04-16 10:30:00,259.57,259.81,259.21,259.39,377748.0,250.508,250.7396,250.1606,250.3343,377748.0
2021-04-16 10:40:00,259.4,260.09,259.13,260.02,397352.0,250.344,251.0099,250.0834,250.9423,397352.0
2021-04-16 10:50:00,260.02,260.07,259.39,259.58,214040.0,250.9423,250.9906,250.3343,250.5177,214040.0
2021-04-16 11:00:00,259.6,259.7,259.01,259.54,218027.0,250.537,250.6335,249.9676,250.4791,218027.0
2021-04-16 11:10:00,259.54,259.68,259.26,259.56,212134.0,250.4791,250.6142,250.2088,250.4984,212134.0
2021-04-16 11:20:00,259.57,259.64,259.13,259.23,317002.0,250.508,250.5756,250.0834,250.1799,317002.0
2021-04-16 11:30:00,259.24,259.49,259.08,259.38,228986.0,250.1895,250.4308,250.0351,250.3247,228986.0
2021-04-16 11:40:00,259.35,259.38,259.08,259.1,273395.0,250.2957,250.3247,250.0351,250.0544,273395.0
2021-04-16 11:50:00,259.1,259.48,259.04,259.45,248703.0,250.0544,250.4212,249.9965,250.3922,248703.0
2021-04-16 12:00:00,259.45,260.12,259.38,260.07,614935.0,250.3922,251.0388,250.3247,250.9906,614935.0
2021-04-16 12:10:00,260.1,260.5,260.0,260.35,480455.0,251.0195,251.4056,250.923,251.2608,480455.0
2021-04-16 12:20:00,260.35,260.64,260.24,260.47,344554.0,251.2608,251.5407,251.1546,251.3766,344554.0
2021-04-16 12:30:00,260.47,260.63,260.28,260.4,326091.0,251.3766,251.531,251.1932,251.309,326091.0
2021-04-16 12:40:00,260.41,260.49,260.21,260.24,214823.0,251.3187,251.3959,251.1257,251.1546,214823.0
2021-04-16 12:50:00,260.23,260.27,260.07,260.17,195278.0,251.145,251.1836,250.9906,251.0871,195278.0
2021-04-16 13:00:00,260.18,260.4,260.15,260.35,174388.0,251.0967,251.309,251.0678,251.2608,174388.0
2021-04-16 13:10:00,260.35,260.48,260.21,260.28,173203.0,251.2608,251.3863,251.1257,251.1932,173203.0
2021-04-16 13:20:00,260.28,260.28,260.03,260.05,153326.0,251.1932,251.1932,250.952,250.9713,153326.0
2021-04-16 13:30:00,260.05,260.08,259.9,259.97,188235.0,250.9713,251.0002,250.8265,250.8941,188235.0
2021-04-16 13:40:00,259.97,260.13,259.83,259.91,141380.0,250.8941,251.0485,250.7589,250.8362,141380.0
2021-04-16 13:50:00,259.9,259.97,259.81,259.92,134393.0,250.8265,250.8941,250.7396,250.8458,134393.0
2021-04-16 14:00:00,259.91,260.3,259.86,260.29,206069.0,250.8362,251.2125,250.7879,251.2029,206069.0
2021-04-16 14:10:00,260.28,260.46,260.26,260.37,186806.0,251.1932,251.367,251.1739,251.2801,186806.0
2021-04-16 14:20:00,260.35,260.51,260.28,260.4,158300.0,251.2608,251.4152,251.1932,251.309,158300.0
2021-04-16 14:30:00,260.4,260.53,260.33,260.45,155423.0,251.309,251.4345,251.2415,251.3573,155423.0
2021-04-16 14:40:00,260.44,260.69,260.43,260.67,178116.0,251.3477,251.5889,251.338,251.5696,178116.0
2021-04-16 14:50:00,260.67,260.8,260.56,260.58,215318.0,251.5696,251.6951,251.4635,251.4828,215318.0
2021-04-16 15:00:00,260.59,260.76,260.33,260.35,274761.0,251.4924,251.6565,251.2415,251.2608,274761.0
2021-04-16 15:10:00,260.34,260.48,260.14,260.45,307616.0,251.2511,251.3863,251.0581,251.3573,307616.0
2021-04-16 15:20:00,260.47,260.68,260.3,260.53,351691.0,251.3766,251.5793,251.2125,251.4345,351691.0
2021-04-16 15:30:00,260.53,260.83,260.44,260.72,306801.0,251.4345,251.724,251.3477,251.6179,306801.0
2021-04-16 15:40:00,260.72,260.86,260.4,260.52,446018.0,251.6179,251.753,251.309,251.4249,446018.0
2021-04-16 15:50:00,260.5,261.0,260.5,260.74,1272695.0,251.4056,251.8881,251.4056,251.6372,1272695.0
2021-04-19 09:30:00,260.19,261.48,259.63,260.16,943126.0,251.1064,252.3513,250.5659,251.0774,943126.0
2021-04-19 09:40:00,260.15,260.39,259.32,259.52,473128.0,251.0678,251.2994,250.2668,250.4598,473128.0
2021-04-19 09:50:00,259.51,260.5,259.5,260.41,364094.0,250.4501,251.4056,250.4405,251.3187,364094.0
2021-04-19 10:00:00,260.41,260.76,259.21,259.42,482203.0,251.3187,251.6565,250.1606,250.3633,482203.0
2021-04-19 10:10:00,259.43,259.79,259.05,259.72,516200.0,250.3729,250.7203,250.0062,250.6528,516200.0
2021-04-19 10:20:00,259.73,260.08,259.61,259.88,290189.0,250.6624,251.0002,250.5466,250.8072,290189.0
2021-04-19 10:30:00,259.89,260.34,259.5,259.59,428416.0,250.8169,251.2511,250.4405,250.5273,428416.0
2021-04-19 10:40:00,259.6,259.81,258.76,258.95,450574.0,250.537,250.7396,249.7263,249.9097,450574.0
2021-04-19 10:50:00,258.95,260.2,258.91,260.12,392123.0,249.9097,251.116,249.8711,251.0388,392123.0
2021-04-19 11:00:00,260.11,260.48,259.76,260.33,360441.0,251.0292,251.3863,250.6914,251.2415,360441.0
2021-04-19 11:10:00,260.34,260.36,259.88,260.22,219594.0,251.2511,251.2704,250.8072,251.1353,219594.0
2021-04-19 11:20:00,260.23,260.28,259.72,259.89,269466.0,251.145,251.1932,250.6528,250.8169,269466.0
2021-04-19 11:30:00,259.88,259.89,259.22,259.45,339028.0,250.8072,250.8169,250.1702,250.3922,339028.0
2021-04-19 11:40:00,259.46,259.76,258.88,259.11,307370.0,250.4019,250.6914,249.8421,250.0641,307370.0
2021-04-19 11:50:00,259.13,259.5,258.83,259.03,229964.0,250.0834,250.4405,249.7939,249.9869,229964.0
2021-04-19 12:00:00,259.01,259.02,258.25,258.73,347538.0,249.9676,249.9772,249.2341,249.6974,347538.0
2021-04-19 12:10:00,258.74,258.92,258.5,258.8,250334.0,249.707,249.8807,249.4754,249.7649,250334.0
2021-04-19 12:20:00,258.82,259.05,258.16,258.34,247640.0,249.7842,250.0062,249.1472,249.321,247640.0
2021-04-19 12:30:00,258.35,258.44,258.06,258.08,196553.0,249.3306,249.4175,249.0507,249.07,196553.0
2021-04-19 12:40:00,258.09,258.36,257.82,258.24,331149.0,249.0797,249.3403,248.8191,249.2245,331149.0
2021-04-19 12:50:00,258.22,258.42,258.02,258.21,211707.0,249.2052,249.3982,249.0121,249.1955,211707.0
2021-04-19 13:00:00,258.21,258.68,258.05,258.46,206215.0,249.1955,249.6491,249.0411,249.4368,206215.0
2021-04-19 13:10:00,258.45,258.94,258.39,258.85,245452.0,249.4271,249.9,249.3692,249.8132,245452.0
2021-04-19 13:20:00,258.85,258.89,258.32,258.4,242879.0,249.8132,249.8518,249.3017,249.3789,242879.0
2021-04-19 13:30:00,258.39,258.97,258.29,258.92,176842.0,249.3692,249.929,249.2727,249.8807,176842.0
2021-04-19 13:40:00,258.9,258.97,258.71,258.89,145793.0,249.8614,249.929,249.678,249.8518,145793.0
2021-04-19 13:50:00,258.88,258.92,258.56,258.69,158797.0,249.8421,249.8807,249.5333,249.6587,158797.0
2021-04-19 14:00:00,258.66,258.77,258.39,258.53,145346.0,249.6298,249.736,249.3692,249.5043,145346.0
2021-04-19 14:10:00,258.54,258.95,258.51,258.88,164327.0,249.514,249.9097,249.485,249.8421,164327.0
2021-04-19 14:20:00,258.87,259.11,258.79,259.0,152328.0,249.8325,250.0641,249.7553,249.9579,152328.0
2021-04-19 14:30:00,259.0,259.1,258.48,258.57,280099.0,249.9579,250.0544,249.4561,249.5429,280099.0
2021-04-19 14:40:00,258.56,259.0,258.45,258.82,177577.0,249.5333,249.9579,249.4271,249.7842,177577.0
2021-04-19 14:50:00,258.8,259.07,258.63,259.01,161664.0,249.7649,250.0255,249.6008,249.9676,161664.0
2021-04-19 15:00:00,259.0,259.01,258.55,258.56,283087.0,249.9579,249.9676,249.5236,249.5333,283087.0
2021-04-19 15:10:00,258.57,258.74,258.4,258.48,235921.0,249.5429,249.707,249.3789,249.4561,235921.0
2021-04-19 15:20:00,258.49,258.69,258.28,258.34,194859.0,249.4657,249.6587,249.2631,249.321,194859.0
2021-04-19 15:30:00,258.34,258.65,258.2,258.52,262105.0,249.321,249.6201,249.1859,249.4947,262105.0
2021-04-19 15:40:00,258.53,258.88,258.38,258.48,325471.0,249.5043,249.8421,249.3596,249.4561,325471.0
2021-04-19 15:50:00,258.46,259.06,258.19,258.82,1248307.0,249.4368,250.0158,249.1762,249.7842,1248307.0
2021-04-20 09:30:00,257.99,259.27,257.82,259.16,718126.0,248.9832,250.2185,248.8191,250.1123,718126.0
2021-04-20 09:40:00,259.15,259.7,258.6,259.36,362998.0,250.1027,250.6335,249.5719,250.3054,362998.0
2021-04-20 09:50:00,259.38,260.2,259.13,259.69,385831.0,250.3247,251.116,250.0834,250.6238,385831.0
2021-04-20 10:00:00,259.67,259.87,259.26,259.72,369814.0,250.6045,250.7976,250.2088,250.6528,369814.0
2021-04-20 10:10:00,259.71,259.74,258.96,259.46,272763.0,250.6431,250.6721,249.9193,250.4019,272763.0
2021-04-20 10:20:00,259.43,259.66,259.21,259.52,259684.0,250.3729,250.5949,250.1606,250.4598,259684.0
2021-04-20 10:30:00,259.47,259.73,259.08,259.51,308615.0,250.4115,250.6624,250.0351,250.4501,308615.0
2021-04-20 10:40:00,259.51,259.56,258.78,259.18,332276.0,250.4501,250.4984,249.7456,250.1316,332276.0
2021-04-20 10:50:00,259.17,259.3,258.24,258.25,490023.0,250.122,250.2475,249.2245,249.2341,490023.0
2021-04-20 11:00:00,258.25,258.4,257.93,258.37,454429.0,249.2341,249.3789,248.9253,249.3499,454429.0
2021-04-20 11:10:00,258.34,258.39,257.19,257.25,413231.0,249.321,249.3692,248.2111,248.269,413231.0
2021-04-20 11:20:00,257.26,257.93,257.16,257.48,339271.0,248.2787,248.9253,248.1822,248.491,339271.0
2021-04-20 11:30:00,257.48,257.52,256.84,257.44,416128.0,248.491,248.5296,247.8733,248.4524,416128.0
2021-04-20 11:40:00,257.45,257.61,257.18,257.54,385131.0,248.462,248.6165,248.2015,248.5489,385131.0
2021-04-20 11:50:00,257.52,257.77,257.34,257.38,236612.0,248.5296,248.7709,248.3559,248.3945,236612.0
2021-04-20 12:00:00,257.41,257.84,257.24,257.72,211506.0,248.4234,248.8384,248.2594,248.7226,211506.0
2021-04-20 12:10:00,257.72,258.46,257.64,258.45,312611.0,248.7226,249.4368,248.6454,249.4271,312611.0
2021-04-20 12:20:00,258.46,258.79,258.45,258.62,399270.0,249.4368,249.7553,249.4271,249.5912,399270.0
2021-04-20 12:30:00,258.63,258.71,258.26,258.33,261009.0,249.6008,249.678,249.2438,249.3113,261009.0
2021-04-20 12:40:00,258.33,258.33,257.74,257.78,220962.0,249.3113,249.3113,248.7419,248.7805,220962.0
2021-04-20 12:50:00,257.71,258.09,257.67,257.91,191634.0,248.713,249.0797,248.6744,248.906,191634.0
2021-04-20 13:00:00,257.89,258.37,257.8,258.01,251951.0,248.8867,249.3499,248.7998,249.0025,251951.0
2021-04-20 13:10:00,258.01,258.21,257.76,258.06,442993.0,249.0025,249.1955,248.7612,249.0507,442993.0
2021-04-20 13:20:00,258.05,258.15,257.46,257.58,290366.0,249.0411,249.1376,248.4717,248.5875,290366.0
2021-04-20 13:30:00,257.6,258.0,257.57,257.94,138987.0,248.6068,248.9928,248.5778,248.9349,138987.0
2021-04-20 13:40:00,257.93,258.13,257.78,258.04,115802.0,248.9253,249.1183,248.7805,249.0314,115802.0
2021-04-20 13:50:00,258.03,258.8,257.98,258.36,157531.0,249.0218,249.7649,248.9735,249.3403,157531.0
2021-04-20 14:00:00,258.32,258.49,258.18,258.27,175831.0,249.3017,249.4657,249.1666,249.2534,175831.0
2021-04-20 14:10:00,258.28,258.31,257.82,257.85,189480.0,249.2631,249.292,248.8191,248.8481,189480.0
2021-04-20 14:20:00,257.84,258.01,257.6,257.63,155084.0,248.8384,249.0025,248.6068,248.6358,155084.0
2021-04-20 14:30:00,257.63,257.65,257.13,257.21,205160.0,248.6358,248.6551,248.1532,248.2304,205160.0
2021-04-20 14:40:00,257.22,257.51,257.17,257.44,148927.0,248.2401,248.5199,248.1918,248.4524,148927.0
2021-04-20 14:50:00,257.42,257.75,257.16,257.34,179163.0,248.4331,248.7516,248.1822,248.3559,179163.0
2021-04-20 15:00:00,257.33,258.0,257.33,257.97,181379.0,248.3462,248.9928,248.3462,248.9639,181379.0
2021-04-20 15:10:00,257.97,258.13,257.74,257.76,197888.0,248.9639,249.1183,248.7419,248.7612,197888.0
2021-04-20 15:20:00,257.77,258.02,257.75,257.93,176564.0,248.7709,249.0121,248.7516,248.9253,176564.0
2021-04-20 15:30:00,257.93,258.13,257.82,258.04,243252.0,248.9253,249.1183,248.8191,249.0314,243252.0
2021-04-20 15:40:00,258.03,258.5,258.03,258.39,330917.0,249.0218,249.4754,249.0218,249.3692,330917.0
2021-04-20 15:50:00,258.4,258.46,257.9,258.28,780719.0,249.3789,249.4368,248.8963,249.2631,780719.0
2021-04-21 09:30:00,258.86,259.67,257.42,257.42,1051238.0,249.8228,250.6045,248.4331,248.4331,1051238.0
2021-04-21 09:40:00,257.42,258.6,257.25,258.37,785624.0,248.4331,249.5719,248.269,249.3499,785624.0
2021-04-21 09:50:00,258.38,259.7,258.3,259.52,664286.0,249.3596,250.6335,249.2824,250.4598,664286.0
2021-04-21 10:00:00,259.52,259.6,258.91,259.16,520333.0,250.4598,250.537,249.8711,250.1123,520333.0
2021-04-21 10:10:00,259.15,259.75,259.0,259.38,498906.0,250.1027,250.6817,249.9579,250.3247,498906.0
2021-04-21 10:20:00,259.36,260.13,258.79,260.03,484714.0,250.3054,251.0485,249.7553,250.952,484714.0
2021-04-21 10:30:00,260.0,260.02,258.97,259.02,334005.0,250.923,250.9423,249.929,249.9772,334005.0
2021-04-21 10:40:00,259.06,259.16,258.61,258.81,487740.0,250.0158,250.1123,249.5815,249.7746,487740.0
2021-04-21 10:50:00,258.79,258.83,258.26,258.48,427189.0,249.7553,249.7939,249.2438,249.4561,427189.0
2021-04-21 11:00:00,258.49,258.93,258.38,258.88,243274.0,249.4657,249.8904,249.3596,249.8421,243274.0
2021-04-21 11:10:00,258.88,259.45,258.8,259.42,316987.0,249.8421,250.3922,249.7649,250.3633,316987.0
2021-04-21 11:20:00,259.42,259.98,259.42,259.84,382564.0,250.3633,250.9037,250.3633,250.7686,382564.0
2021-04-21 11:30:00,259.83,260.34,259.81,260.02,467760.0,250.7589,251.2511,250.7396,250.9423,467760.0
2021-04-21 11:40:00,260.03,260.11,259.68,259.77,343294.0,250.952,251.0292,250.6142,250.701,343294.0
2021-04-21 11:50:00,259.75,260.18,259.59,259.9,236294.0,250.6817,251.0967,250.5273,250.8265,236294.0
2021-04-21 12:00:00,259.91,259.93,259.56,259.65,163200.0,250.8362,250.8555,250.4984,250.5852,163200.0
2021-04-21 12:10:00,259.65,259.68,259.42,259.49,232961.0,250.5852,250.6142,250.3633,250.4308,232961.0
2021-04-21 12:20:00,259.51,259.58,259.27,259.31,234058.0,250.4501,250.5177,250.2185,250.2571,234058.0
2021-04-21 12:30:00,259.32,259.41,259.14,259.41,257157.0,250.2668,250.3536,250.093,250.3536,257157.0
2021-04-21 12:40:00,259.4,259.58,259.15,259.17,269386.0,250.344,250.5177,250.1027,250.122,269386.0
2021-04-21 12:50:00,259.18,259.46,259.1,259.24,158523.0,250.1316,250.4019,250.0544,250.1895,158523.0
2021-04-21 13:00:00,259.24,259.42,259.1,259.39,241239.0,250.1895,250.3633,250.0544,250.3343,241239.0
2021-04-21 13:10:00,259.39,259.55,259.34,259.54,117775.0,250.3343,250.4887,250.2861,250.4791,117775.0
2021-04-21 13:20:00,259.55,259.6,259.3,259.34,140563.0,250.4887,250.537,250.2475,250.2861,140563.0
2021-04-21 13:30:00,259.36,259.55,259.34,259.46,114839.0,250.3054,250.4887,250.2861,250.4019,114839.0
2021-04-21 13:40:00,259.45,259.45,259.09,259.15,179351.0,250.3922,250.3922,250.0448,250.1027,179351.0
2021-04-21 13:50:00,259.15,259.35,258.9,259.03,274411.0,250.1027,250.2957,249.8614,249.9869,274411.0
2021-04-21 14:00:00,259.03,259.29,258.98,259.27,278157.0,249.9869,250.2378,249.9386,250.2185,278157.0
2021-04-21 14:10:00,259.27,259.28,259.02,259.03,161409.0,250.2185,250.2281,249.9772,249.9869,161409.0
2021-04-21 14:20:00,259.04,259.09,258.65,258.93,196356.0,249.9965,250.0448,249.6201,249.8904,196356.0
2021-04-21 14:30:00,258.93,259.18,258.86,259.05,183220.0,249.8904,250.1316,249.8228,250.0062,183220.0
2021-04-21 14:40:00,259.04,259.15,258.75,258.87,209270.0,249.9965,250.1027,249.7167,249.8325,209270.0
2021-04-21 14:50:00,258.88,259.14,258.86,259.12,146783.0,249.8421,250.093,249.8228,250.0737,146783.0
2021-04-21 15:00:00,259.11,259.11,258.71,258.75,221629.0,250.0641,250.0641,249.678,249.7167,221629.0
2021-04-21 15:10:00,258.75,259.31,258.74,259.29,243035.0,249.7167,250.2571,249.707,250.2378,243035.0
2021-04-21 15:20:00,259.28,259.39,259.21,259.33,188125.0,250.2281,250.3343,250.1606,250.2764,188125.0
2021-04-21 15:30:00,259.33,259.93,259.33,259.86,373243.0,250.2764,250.8555,250.2764,250.7879,373243.0
2021-04-21 15:40:00,259.87,260.34,259.78,260.27,533074.0,250.7976,251.2511,250.7107,251.1836,533074.0
2021-04-21 15:50:00,260.28,260.68,260.15,260.62,1359131.0,251.1932,251.5793,251.0678,251.5214,1359131.0
2021-04-22 09:30:00,260.21,261.59,260.03,261.58,1050232.0,251.1257,252.4575,250.952,252.4479,1050232.0
2021-04-22 09:40:00,261.6,261.78,260.68,260.73,548017.0,252.4672,252.6409,251.5793,251.6275,548017.0
2021-04-22 09:50:00,260.73,260.87,259.93,260.25,532251.0,251.6275,251.7626,250.8555,251.1643,532251.0
2021-04-22 10:00:00,260.22,260.55,259.74,260.47,428344.0,251.1353,251.4538,250.6721,251.3766,428344.0
2021-04-22 10:10:00,260.48,260.98,260.35,260.91,339352.0,251.3863,251.8688,251.2608,251.8012,339352.0
2021-04-22 10:20:00,260.91,261.27,260.84,261.14,295067.0,251.8012,252.1487,251.7337,252.0232,295067.0
2021-04-22 10:30:00,261.16,261.36,260.79,261.1,339227.0,252.0425,252.2355,251.6854,251.9846,339227.0
2021-04-22 10:40:00,261.09,261.67,261.07,261.52,291078.0,251.975,252.5347,251.9557,252.3899,291078.0
2021-04-22 10:50:00,261.53,261.7,261.0,261.12,263684.0,252.3996,252.5637,251.8881,252.0039,263684.0
2021-04-22 11:00:00,261.14,261.33,260.82,261.04,237668.0,252.0232,252.2066,251.7144,251.9267,237668.0
2021-04-22 11:10:00,261.05,261.05,260.56,260.72,194226.0,251.9364,251.9364,251.4635,251.6179,194226.0
2021-04-22 11:20:00,260.72,261.09,260.59,260.6,220515.0,251.6179,251.975,251.4924,251.5021,220515.0
2021-04-22 11:30:00,260.62,260.9,260.49,260.66,250005.0,251.5214,251.7916,251.3959,251.56,250005.0
2021-04-22 11:40:00,260.65,260.7,260.37,260.47,177270.0,251.5503,251.5986,251.2801,251.3766,177270.0
2021-04-22 11:50:00,260.48,260.66,260.18,260.48,241942.0,251.3863,251.56,251.0967,251.3863,241942.0
2021-04-22 12:00:00,260.49,260.62,260.31,260.38,172602.0,251.3959,251.5214,251.2222,251.2897,172602.0
2021-04-22 12:10:00,260.39,260.66,260.32,260.64,161805.0,251.2994,251.56,251.2318,251.5407,161805.0
2021-04-22 12:20:00,260.63,260.78,260.58,260.73,120935.0,251.531,251.6758,251.4828,251.6275,120935.0
2021-04-22 12:30:00,260.72,260.99,260.72,260.98,202806.0,251.6179,251.8785,251.6179,251.8688,202806.0
2021-04-22 12:40:00,260.97,261.02,260.79,260.85,159933.0,251.8591,251.9074,251.6854,251.7433,159933.0
2021-04-22 12:50:00,260.85,260.89,260.62,260.81,195719.0,251.7433,251.7819,251.5214,251.7047,195719.0
2021-04-22 13:00:00,260.81,260.89,259.5,259.94,367711.0,251.7047,251.7819,250.4405,250.8651,367711.0
2021-04-22 13:10:00,259.95,259.95,258.21,258.3,713705.0,250.8748,250.8748,249.1955,249.2824,713705.0
2021-04-22 13:20:00,258.27,258.94,258.12,258.73,494825.0,249.2534,249.9,249.1086,249.6974,494825.0
2021-04-22 13:30:00,258.74,258.86,257.57,257.8,653234.0,249.707,249.8228,248.5778,248.7998,653234.0
2021-04-22 13:40:00,257.8,257.82,256.1,256.43,867978.0,248.7998,248.8191,247.1592,247.4776,867978.0
2021-04-22 13:50:00,256.49,256.62,255.7,255.97,827198.0,247.5356,247.661,246.7731,247.0337,827198.0
2021-04-22 14:00:00,255.96,256.55,255.64,256.25,604577.0,247.0241,247.5935,246.7152,247.3039,604577.0
2021-04-22 14:10:00,256.23,256.4,255.85,256.32,475367.0,247.2846,247.4487,246.9179,247.3715,475367.0
2021-04-22 14:20:00,256.33,257.0,256.1,257.0,438548.0,247.3811,248.0277,247.1592,248.0277,438548.0
2021-04-22 14:30:00,256.99,257.1,256.68,256.86,410826.0,248.0181,248.1243,247.7189,247.8926,410826.0
2021-04-22 14:40:00,256.84,257.01,256.61,256.71,354974.0,247.8733,248.0374,247.6514,247.7479,354974.0
2021-04-22 14:50:00,256.73,256.91,256.43,256.69,279683.0,247.7672,247.9409,247.4776,247.7286,279683.0
2021-04-22 15:00:00,256.69,257.02,256.2,256.21,287990.0,247.7286,248.047,247.2557,247.2653,287990.0
2021-04-22 15:10:00,256.24,256.39,255.95,256.38,318043.0,247.2943,247.439,247.0144,247.4294,318043.0
2021-04-22 15:20:00,256.39,256.58,256.21,256.51,409610.0,247.439,247.6224,247.2653,247.5549,409610.0
2021-04-22 15:30:00,256.5,257.23,256.46,257.09,410424.0,247.5452,248.2497,247.5066,248.1146,410424.0
2021-04-22 15:40:00,257.1,257.48,256.72,256.82,466633.0,248.1243,248.491,247.7575,247.854,466633.0
2021-04-22 15:50:00,256.81,257.31,256.65,257.2,1089970.0,247.8444,248.3269,247.69,248.2208,1089970.0
2021-04-23 09:30:00,257.79,258.52,257.27,258.06,778800.0,248.7902,249.4947,248.2883,249.0507,778800.0
2021-04-23 09:40:00,258.08,258.39,257.55,257.88,296566.0,249.07,249.3692,248.5585,248.877,296566.0
2021-04-23 09:50:00,257.82,258.67,257.72,258.5,352558.0,248.8191,249.6394,248.7226,249.4754,352558.0
2021-04-23 10:00:00,258.45,258.8,257.96,258.75,261120.0,249.4271,249.7649,248.9542,249.7167,261120.0
2021-04-23 10:10:00,258.73,258.88,258.3,258.44,306013.0,249.6974,249.8421,249.2824,249.4175,306013.0
2021-04-23 10:20:00,258.41,258.75,258.3,258.36,272120.0,249.3885,249.7167,249.2824,249.3403,272120.0
2021-04-23 10:30:00,258.4,259.08,258.14,258.96,349597.0,249.3789,250.0351,249.1279,249.9193,349597.0
2021-04-23 10:40:00,258.96,259.47,258.96,259.13,252848.0,249.9193,250.4115,249.9193,250.0834,252848.0
2021-04-23 10:50:00,259.16,259.85,259.12,259.81,316297.0,250.1123,250.7782,250.0737,250.7396,316297.0
2021-04-23 11:00:00,259.82,259.88,259.31,259.5,329188.0,250.7493,250.8072,250.2571,250.4405,329188.0
2021-04-23 11:10:00,259.51,260.27,259.46,260.14,352947.0,250.4501,251.1836,250.4019,251.0581,352947.0
2021-04-23 11:20:00,260.16,260.72,259.99,260.34,396189.0,251.0774,251.6179,250.9134,251.2511,396189.0
2021-04-23 11:30:00,260.37,260.63,260.26,260.55,290034.0,251.2801,251.531,251.1739,251.4538,290034.0
2021-04-23 11:40:00,260.56,260.81,260.38,260.73,350006.0,251.4635,251.7047,251.2897,251.6275,350006.0
2021-04-23 11:50:00,260.73,260.79,260.45,260.47,250407.0,251.6275,251.6854,251.3573,251.3766,250407.0
2021-04-23 12:00:00,260.48,260.67,260.36,260.57,202968.0,251.3863,251.5696,251.2704,251.4731,202968.0
2021-04-23 12:10:00,260.56,260.67,260.47,260.55,205660.0,251.4635,251.5696,251.3766,251.4538,205660.0
2021-04-23 12:20:00,260.56,260.89,260.48,260.89,234690.0,251.4635,251.7819,251.3863,251.7819,234690.0
2021-04-23 12:30:00,260.89,261.03,260.67,260.69,250966.0,251.7819,251.9171,251.5696,251.5889,250966.0
2021-04-23 12:40:00,260.69,261.33,260.69,261.27,321775.0,251.5889,252.2066,251.5889,252.1487,321775.0
2021-04-23 12:50:00,261.27,261.41,260.99,261.1,235403.0,252.1487,252.2838,251.8785,251.9846,235403.0
2021-04-23 13:00:00,261.11,261.18,260.91,261.07,184568.0,251.9943,252.0618,251.8012,251.9557,184568.0
2021-04-23 13:10:00,261.08,261.16,260.79,260.8,190131.0,251.9653,252.0425,251.6854,251.6951,190131.0
2021-04-23 13:20:00,260.79,260.79,260.2,260.32,270874.0,251.6854,251.6854,251.116,251.2318,270874.0
2021-04-23 13:30:00,260.33,260.85,260.33,260.78,184801.0,251.2415,251.7433,251.2415,251.6758,184801.0
2021-04-23 13:40:00,260.78,260.98,260.71,260.87,173032.0,251.6758,251.8688,251.6082,251.7626,173032.0
2021-04-23 13:50:00,260.87,260.97,260.78,260.81,133010.0,251.7626,251.8591,251.6758,251.7047,133010.0
2021-04-23 14:00:00,260.8,260.95,260.7,260.93,231626.0,251.6951,251.8398,251.5986,251.8205,231626.0
2021-04-23 14:10:00,260.92,260.99,260.76,260.81,125185.0,251.8109,251.8785,251.6565,251.7047,125185.0
2021-04-23 14:20:00,260.82,260.93,260.67,260.91,193151.0,251.7144,251.8205,251.5696,251.8012,193151.0
2021-04-23 14:30:00,260.91,261.06,260.75,260.99,217465.0,251.8012,251.946,251.6468,251.8785,217465.0
2021-04-23 14:40:00,261.0,261.04,260.86,260.93,167353.0,251.8881,251.9267,251.753,251.8205,167353.0
2021-04-23 14:50:00,260.92,261.21,260.92,261.02,262257.0,251.8109,252.0908,251.8109,251.9074,262257.0
2021-04-23 15:00:00,261.03,261.07,260.74,260.75,315042.0,251.9171,251.9557,251.6372,251.6468,315042.0
2021-04-23 15:10:00,260.75,260.88,260.68,260.71,296443.0,251.6468,251.7723,251.5793,251.6082,296443.0
2021-04-23 15:20:00,260.72,261.03,260.7,261.01,309204.0,251.6179,251.9171,251.5986,251.8978,309204.0
2021-04-23 15:30:00,261.01,261.51,260.98,261.44,531602.0,251.8978,252.3803,251.8688,252.3127,531602.0
2021-04-23 15:40:00,261.46,261.51,260.92,261.04,515313.0,252.332,252.3803,251.8109,251.9267,515313.0
2021-04-23 15:50:00,261.05,261.26,260.8,261.14,1754836.0,251.9364,252.139,251.6951,252.0232,1754836.0
2021-04-26 09:30:00,261.65,262.44,260.78,261.28,1368600.0,252.5154,253.2778,251.6758,252.1583,1368600.0
2021-04-26 09:40:00,261.27,261.99,260.97,261.12,529534.0,252.1487,252.8435,251.8591,252.0039,529534.0
2021-04-26 09:50:00,261.14,261.43,260.17,261.33,506135.0,252.0232,252.3031,251.0871,252.2066,506135.0
2021-04-26 10:00:00,261.29,261.6,261.08,261.55,377437.0,252.168,252.4672,251.9653,252.4189,377437.0
2021-04-26 10:10:00,261.54,261.62,260.99,261.23,343066.0,252.4092,252.4865,251.8785,252.1101,343066.0
2021-04-26 10:20:00,261.25,261.8,260.91,261.02,435368.0,252.1294,252.6602,251.8012,251.9074,435368.0
2021-04-26 10:30:00,261.02,261.12,260.42,260.95,398978.0,251.9074,252.0039,251.3283,251.8398,398978.0
2021-04-26 10:40:00,260.96,261.25,260.9,261.24,304116.0,251.8495,252.1294,251.7916,252.1197,304116.0
2021-04-26 10:50:00,261.2,261.32,260.76,260.77,271744.0,252.0811,252.1969,251.6565,251.6661,271744.0
2021-04-26 11:00:00,260.77,261.35,260.77,261.29,346114.0,251.6661,252.2259,251.6661,252.168,346114.0
2021-04-26 11:10:00,261.3,261.55,261.24,261.35,196998.0,252.1776,252.4189,252.1197,252.2259,196998.0
2021-04-26 11:20:00,261.35,261.6,261.25,261.28,185596.0,252.2259,252.4672,252.1294,252.1583,185596.0
2021-04-26 11:30:00,261.27,261.37,261.13,261.3,200213.0,252.1487,252.2452,252.0136,252.1776,200213.0
2021-04-26 11:40:00,261.28,261.45,261.25,261.3,197616.0,252.1583,252.3224,252.1294,252.1776,197616.0
2021-04-26 11:50:00,261.3,261.33,260.96,261.05,273927.0,252.1776,252.2066,251.8495,251.9364,273927.0
2021-04-26 12:00:00,261.06,261.2,260.87,261.0,213663.0,251.946,252.0811,251.7626,251.8881,213663.0
2021-04-26 12:10:00,260.99,261.24,260.88,261.22,212233.0,251.8785,252.1197,251.7723,252.1004,212233.0
2021-04-26 12:20:00,261.21,261.3,261.04,261.14,205103.0,252.0908,252.1776,251.9267,252.0232,205103.0
2021-04-26 12:30:00,261.15,261.4,261.11,261.25,206391.0,252.0329,252.2741,251.9943,252.1294,206391.0
2021-04-26 12:40:00,261.23,261.39,261.17,261.33,118794.0,252.1101,252.2645,252.0522,252.2066,118794.0
2021-04-26 12:50:00,261.33,261.33,261.16,261.16,147327.0,252.2066,252.2066,252.0425,252.0425,147327.0
2021-04-26 13:00:00,261.18,261.26,261.1,261.2,129721.0,252.0618,252.139,251.9846,252.0811,129721.0
2021-04-26 13:10:00,261.2,261.45,261.18,261.25,176280.0,252.0811,252.3224,252.0618,252.1294,176280.0
2021-04-26 13:20:00,261.23,261.3,261.06,261.22,165389.0,252.1101,252.1776,251.946,252.1004,165389.0
2021-04-26 13:30:00,261.22,261.3,261.1,261.21,176673.0,252.1004,252.1776,251.9846,252.0908,176673.0
2021-04-26 13:40:00,261.19,261.44,261.14,261.4,161467.0,252.0715,252.3127,252.0232,252.2741,161467.0
2021-04-26 13:50:00,261.4,261.43,261.25,261.27,160901.0,252.2741,252.3031,252.1294,252.1487,160901.0
2021-04-26 14:00:00,261.27,261.38,261.16,261.33,178469.0,252.1487,252.2548,252.0425,252.2066,178469.0
2021-04-26 14:10:00,261.32,261.5,261.29,261.5,157195.0,252.1969,252.3706,252.168,252.3706,157195.0
2021-04-26 14:20:00,261.5,261.57,261.3,261.37,188196.0,252.3706,252.4382,252.1776,252.2452,188196.0
2021-04-26 14:30:00,261.36,261.77,261.35,261.76,239643.0,252.2355,252.6312,252.2259,252.6216,239643.0
2021-04-26 14:40:00,261.77,262.0,261.65,261.99,289516.0,252.6312,252.8532,252.5154,252.8435,289516.0
2021-04-26 14:50:00,262.0,262.0,261.77,261.87,225002.0,252.8532,252.8532,252.6312,252.7277,225002.0
2021-04-26 15:00:00,261.87,261.9,261.7,261.79,212021.0,252.7277,252.7567,252.5637,252.6505,212021.0
2021-04-26 15:10:00,261.79,261.99,261.73,261.91,228291.0,252.6505,252.8435,252.5926,252.7663,228291.0
2021-04-26 15:20:00,261.92,261.98,261.31,261.37,314898.0,252.776,252.8339,252.1873,252.2452,314898.0
2021-04-26 15:30:00,261.38,261.64,261.2,261.47,386858.0,252.2548,252.5058,252.0811,252.3417,386858.0
2021-04-26 15:40:00,261.46,261.56,260.99,261.1,503346.0,252.332,252.4286,251.8785,251.9846,503346.0
2021-04-26 15:50:00,261.1,261.8,261.0,261.69,993016.0,251.9846,252.6602,251.8881,252.554,993016.0
2021-04-27 09:30:00,261.5,261.88,260.33,260.93,1351607.0,252.3706,252.7374,251.2415,251.8205,1351607.0
2021-04-27 09:40:00,260.92,261.24,260.61,260.75,543331.0,251.8109,252.1197,251.5117,251.6468,543331.0
2021-04-27 09:50:00,260.73,260.88,260.15,260.71,545660.0,251.6275,251.7723,251.0678,251.6082,545660.0
2021-04-27 10:00:00,260.73,260.8,260.24,260.58,399992.0,251.6275,251.6951,251.1546,251.4828,399992.0
2021-04-27 10:10:00,260.59,260.77,260.12,260.65,392392.0,251.4924,251.6661,251.0388,251.5503,392392.0
2021-04-27 10:20:00,260.65,261.62,260.52,261.61,464342.0,251.5503,252.4865,251.4249,252.4768,464342.0
2021-04-27 10:30:00,261.6,261.71,260.91,260.95,530126.0,252.4672,252.5733,251.8012,251.8398,530126.0
2021-04-27 10:40:00,260.94,261.07,260.65,260.92,339887.0,251.8302,251.9557,251.5503,251.8109,339887.0
2021-04-27 10:50:00,260.92,260.93,260.56,260.61,319427.0,251.8109,251.8205,251.4635,251.5117,319427.0
2021-04-27 11:00:00,260.62,260.82,260.43,260.69,287715.0,251.5214,251.7144,251.338,251.5889,287715.0
2021-04-27 11:10:00,260.69,261.04,260.53,260.62,358823.0,251.5889,251.9267,251.4345,251.5214,358823.0
2021-04-27 11:20:00,260.61,260.98,260.46,260.87,289604.0,251.5117,251.8688,251.367,251.7626,289604.0
2021-04-27 11:30:00,260.88,260.95,260.8,260.9,201702.0,251.7723,251.8398,251.6951,251.7916,201702.0
2021-04-27 11:40:00,260.89,261.07,260.7,260.73,179182.0,251.7819,251.9557,251.5986,251.6275,179182.0
2021-04-27 11:50:00,260.73,261.19,260.72,260.98,194149.0,251.6275,252.0715,251.6179,251.8688,194149.0
2021-04-27 12:00:00,260.97,261.47,260.94,261.16,409853.0,251.8591,252.3417,251.8302,252.0425,409853.0
2021-04-27 12:10:00,261.16,261.19,260.7,261.05,250166.0,252.0425,252.0715,251.5986,251.9364,250166.0
2021-04-27 12:20:00,261.06,261.19,260.6,261.12,314547.0,251.946,252.0715,251.5021,252.0039,314547.0
2021-04-27 12:30:00,261.12,261.39,261.11,261.32,226894.0,252.0039,252.2645,251.9943,252.1969,226894.0
2021-04-27 12:40:00,261.33,261.63,261.33,261.37,324356.0,252.2066,252.4961,252.2066,252.2452,324356.0
2021-04-27 12:50:00,261.38,261.53,261.12,261.14,334590.0,252.2548,252.3996,252.0039,252.0232,334590.0
2021-04-27 13:00:00,261.15,261.31,261.03,261.23,276377.0,252.0329,252.1873,251.9171,252.1101,276377.0
2021-04-27 13:10:00,261.21,261.23,261.0,261.12,185690.0,252.0908,252.1101,251.8881,252.0039,185690.0
2021-04-27 13:20:00,261.1,261.3,261.07,261.18,127149.0,251.9846,252.1776,251.9557,252.0618,127149.0
2021-04-27 13:30:00,261.18,261.51,261.17,261.45,262090.0,252.0618,252.3803,252.0522,252.3224,262090.0
2021-04-27 13:40:00,261.47,261.57,261.24,261.33,310621.0,252.3417,252.4382,252.1197,252.2066,310621.0
2021-04-27 13:50:00,261.33,261.57,261.27,261.4,212654.0,252.2066,252.4382,252.1487,252.2741,212654.0
2021-04-27 14:00:00,261.4,261.42,261.17,261.35,254733.0,252.2741,252.2934,252.0522,252.2259,254733.0
2021-04-27 14:10:00,261.35,261.57,261.2,261.56,220105.0,252.2259,252.4382,252.0811,252.4286,220105.0
2021-04-27 14:20:00,261.56,261.68,261.03,261.66,304127.0,252.4286,252.5444,251.9171,252.5251,304127.0
2021-04-27 14:30:00,261.66,262.24,261.62,262.19,512846.0,252.5251,253.0848,252.4865,253.0366,512846.0
2021-04-27 14:40:00,262.2,262.4,261.88,261.97,546113.0,253.0462,253.2392,252.7374,252.8242,546113.0
2021-04-27 14:50:00,261.96,261.98,261.65,261.9,416883.0,252.8146,252.8339,252.5154,252.7567,416883.0
2021-04-27 15:00:00,261.91,261.91,261.52,261.62,308086.0,252.7663,252.7663,252.3899,252.4865,308086.0
2021-04-27 15:10:00,261.62,262.06,261.61,261.99,431147.0,252.4865,252.9111,252.4768,252.8435,431147.0
2021-04-27 15:20:00,261.99,262.17,261.82,262.06,364391.0,252.8435,253.0173,252.6795,252.9111,364391.0
2021-04-27 15:30:00,262.07,262.68,261.94,262.66,513362.0,252.9207,253.5094,252.7953,253.4901,513362.0
2021-04-27 15:40:00,262.66,262.94,262.12,262.7,731928.0,253.4901,253.7604,252.969,253.5288,731928.0
2021-04-27 15:50:00,262.7,263.19,261.71,262.01,1605049.0,253.5288,254.0016,252.5733,252.8628,1605049.0
2021-04-28 09:30:00,256.29,256.54,254.45,254.75,3837611.0,247.3425,247.5838,245.5668,245.8563,3837611.0
2021-04-28 09:40:00,254.72,255.46,253.41,253.6,2163888.0,245.8273,246.5415,244.5631,244.7464,2163888.0
2021-04-28 09:50:00,253.61,254.74,253.1,254.66,1898969.0,244.7561,245.8466,244.2639,245.7694,1898969.0
2021-04-28 10:00:00,254.66,254.81,254.15,254.46,1199190.0,245.7694,245.9142,245.2772,245.5764,1199190.0
2021-04-28 10:10:00,254.46,254.9,253.86,254.22,1418140.0,245.5764,246.0011,244.9974,245.3448,1418140.0
2021-04-28 10:20:00,254.21,254.34,253.67,253.92,993666.0,245.3351,245.4606,244.814,245.0553,993666.0
2021-04-28 10:30:00,253.92,254.17,253.55,253.91,886474.0,245.0553,245.2965,244.6982,245.0456,886474.0
2021-04-28 10:40:00,253.9,254.14,253.58,253.76,723472.0,245.036,245.2676,244.7271,244.9009,723472.0
2021-04-28 10:50:00,253.77,253.89,253.54,253.68,508776.0,244.9105,245.0263,244.6885,244.8237,508776.0
2021-04-28 11:00:00,253.68,253.97,253.55,253.92,623588.0,244.8237,245.1035,244.6982,245.0553,623588.0
2021-04-28 11:10:00,253.92,254.55,253.92,254.3,918568.0,245.0553,245.6633,245.0553,245.422,918568.0
2021-04-28 11:20:00,254.28,254.4,254.1,254.16,483394.0,245.4027,245.5185,245.229,245.2869,483394.0
2021-04-28 11:30:00,254.16,254.24,253.7,253.7,697787.0,245.2869,245.3641,244.843,244.843,697787.0
2021-04-28 11:40:00,253.7,253.7,253.08,253.27,887578.0,244.843,244.843,244.2446,244.428,887578.0
2021-04-28 11:50:00,253.26,253.33,253.08,253.09,589719.0,244.4183,244.4859,244.2446,244.2543,589719.0
2021-04-28 12:00:00,253.08,253.55,252.96,253.47,679487.0,244.2446,244.6982,244.1288,244.621,679487.0
2021-04-28 12:10:00,253.46,253.92,253.1,253.9,836976.0,244.6113,245.0553,244.2639,245.036,836976.0
2021-04-28 12:20:00,253.9,253.97,253.73,253.83,511123.0,245.036,245.1035,244.8719,244.9684,511123.0
2021-04-28 12:30:00,253.83,254.07,253.61,254.03,421933.0,244.9684,245.2,244.7561,245.1614,421933.0
2021-04-28 12:40:00,254.03,254.54,254.01,254.51,659950.0,245.1614,245.6536,245.1421,245.6247,659950.0
2021-04-28 12:50:00,254.51,254.91,254.48,254.83,609693.0,245.6247,246.0107,245.5957,245.9335,609693.0
2021-04-28 13:00:00,254.84,255.23,254.7,255.05,711271.0,245.9432,246.3195,245.808,246.1458,711271.0
2021-04-28 13:10:00,255.05,255.11,254.67,254.69,506457.0,246.1458,246.2037,245.7791,245.7984,506457.0
2021-04-28 13:20:00,254.69,254.83,254.46,254.5,384825.0,245.7984,245.9335,245.5764,245.615,384825.0
2021-04-28 13:30:00,254.5,254.65,254.19,254.26,403737.0,245.615,245.7598,245.3158,245.3834,403737.0
2021-04-28 13:40:00,254.26,254.44,254.13,254.36,308883.0,245.3834,245.5571,245.2579,245.4799,308883.0
2021-04-28 13:50:00,254.36,254.41,254.11,254.25,319875.0,245.4799,245.5282,245.2386,245.3738,319875.0
2021-04-28 14:00:00,254.24,254.94,254.0,254.61,560577.0,245.3641,246.0397,245.1325,245.7212,560577.0
2021-04-28 14:10:00,254.58,254.65,254.2,254.41,356349.0,245.6922,245.7598,245.3255,245.5282,356349.0
2021-04-28 14:20:00,254.41,254.5,254.16,254.22,339579.0,245.5282,245.615,245.2869,245.3448,339579.0
2021-04-28 14:30:00,254.21,255.3,254.05,255.21,605965.0,245.3351,246.3871,245.1807,246.3002,605965.0
2021-04-28 14:40:00,255.23,255.7,255.14,255.33,817182.0,246.3195,246.7731,246.2327,246.416,817182.0
2021-04-28 14:50:00,255.32,255.71,255.29,255.57,529417.0,246.4064,246.7828,246.3774,246.6477,529417.0
2021-04-28 15:00:00,255.58,256.16,255.4,256.13,693553.0,246.6573,247.2171,246.4836,247.1881,693553.0
2021-04-28 15:10:00,256.13,256.15,254.96,255.13,728138.0,247.1881,247.2074,246.059,246.223,728138.0
2021-04-28 15:20:00,255.14,255.33,254.56,255.08,580975.0,246.2327,246.416,245.6729,246.1748,580975.0
2021-04-28 15:30:00,255.07,255.1,254.67,255.0,493694.0,246.1651,246.1941,245.7791,246.0976,493694.0
2021-04-28 15:40:00,255.0,255.02,254.5,254.57,574520.0,246.0976,246.1169,245.615,245.6826,574520.0
2021-04-28 15:50:00,254.57,254.83,253.9,254.33,1916398.0,245.6826,245.9335,245.036,245.451,1916398.0
2021-04-29 09:30:00,255.5,256.1,255.06,256.05,2091894.0,246.5801,247.1592,246.1555,247.1109,2091894.0
2021-04-29 09:40:00,256.03,256.09,255.08,255.16,974731.0,247.0916,247.1495,246.1748,246.252,974731.0
2021-04-29 09:50:00,255.17,255.17,254.2,254.46,946729.0,246.2616,246.2616,245.3255,245.5764,946729.0
2021-04-29 10:00:00,254.46,254.48,252.8,252.92,1076165.0,245.5764,245.5957,243.9744,244.0902,1076165.0
2021-04-29 10:10:00,252.94,252.94,251.13,251.3,1440956.0,244.1095,244.1095,242.3627,242.5267,1440956.0
2021-04-29 10:20:00,251.32,251.87,250.85,250.91,1275053.0,242.546,243.0768,242.0925,242.1504,1275053.0
2021-04-29 10:30:00,250.96,251.33,250.44,250.75,874572.0,242.1986,242.5557,241.6968,241.9959,874572.0
2021-04-29 10:40:00,250.74,251.4,250.22,250.41,1043369.0,241.9863,242.6233,241.4844,241.6678,1043369.0
2021-04-29 10:50:00,250.42,250.77,250.13,250.28,1026647.0,241.6775,242.0152,241.3976,241.5424,1026647.0
2021-04-29 11:00:00,250.27,250.37,250.05,250.17,1057339.0,241.5327,241.6292,241.3204,241.4362,1057339.0
2021-04-29 11:10:00,250.17,250.2,249.08,249.93,1264148.0,241.4362,241.4651,240.3842,241.2046,1264148.0
2021-04-29 11:20:00,249.93,249.99,249.0,249.2,882575.0,241.2046,241.2625,240.307,240.5001,882575.0
2021-04-29 11:30:00,249.21,250.23,249.07,250.12,688906.0,240.5097,241.4941,240.3746,241.3879,688906.0
2021-04-29 11:40:00,250.1,250.52,249.99,250.43,570320.0,241.3686,241.774,241.2625,241.6871,570320.0
2021-04-29 11:50:00,250.39,250.49,249.13,249.56,698870.0,241.6485,241.745,240.4325,240.8475,698870.0
2021-04-29 12:00:00,249.54,249.9,249.29,249.38,545394.0,240.8282,241.1756,240.5869,240.6738,545394.0
2021-04-29 12:10:00,249.37,249.87,249.24,249.82,465059.0,240.6641,241.1467,240.5387,241.0984,465059.0
2021-04-29 12:20:00,249.81,250.23,249.49,250.04,510663.0,241.0888,241.4941,240.7799,241.3107,510663.0
2021-04-29 12:30:00,250.04,250.38,249.85,250.36,396399.0,241.3107,241.6389,241.1274,241.6196,396399.0
2021-04-29 12:40:00,250.36,250.67,250.28,250.64,520881.0,241.6196,241.9187,241.5424,241.8898,520881.0
2021-04-29 12:50:00,250.63,251.16,250.61,251.11,461477.0,241.8801,242.3916,241.8608,242.3434,461477.0
2021-04-29 13:00:00,251.11,251.14,250.63,250.71,358667.0,242.3434,242.3723,241.8801,241.9573,358667.0
2021-04-29 13:10:00,250.74,251.53,250.71,251.42,360219.0,241.9863,242.7487,241.9573,242.6426,360219.0
2021-04-29 13:20:00,251.43,251.69,250.99,251.33,384533.0,242.6522,242.9031,242.2276,242.5557,384533.0
2021-04-29 13:30:00,251.34,251.44,250.94,251.01,319254.0,242.5653,242.6619,242.1793,242.2469,319254.0
2021-04-29 13:40:00,251.02,251.34,250.7,251.32,415797.0,242.2565,242.5653,241.9477,242.546,415797.0
2021-04-29 13:50:00,251.31,251.43,250.83,250.99,252983.0,242.5364,242.6522,242.0732,242.2276,252983.0
2021-04-29 14:00:00,250.99,251.15,250.88,250.99,267879.0,242.2276,242.382,242.1214,242.2276,267879.0
2021-04-29 14:10:00,250.99,251.34,250.88,251.3,340963.0,242.2276,242.5653,242.1214,242.5267,340963.0
2021-04-29 14:20:00,251.3,251.45,251.17,251.32,312376.0,242.5267,242.6715,242.4013,242.546,312376.0
2021-04-29 14:30:00,251.31,251.57,251.19,251.41,404722.0,242.5364,242.7873,242.4206,242.6329,404722.0
2021-04-29 14:40:00,251.41,252.0,251.41,251.81,484177.0,242.6329,243.2023,242.6329,243.0189,484177.0
2021-04-29 14:50:00,251.79,252.1,251.76,251.95,478812.0,242.9996,243.2988,242.9707,243.154,478812.0
2021-04-29 15:00:00,251.94,252.62,251.94,252.37,759959.0,243.1444,243.8007,243.1444,243.5594,759959.0
2021-04-29 15:10:00,252.37,252.73,252.33,252.53,774773.0,243.5594,243.9068,243.5208,243.7138,774773.0
2021-04-29 15:20:00,252.51,252.85,252.51,252.54,623597.0,243.6945,244.0226,243.6945,243.7235,623597.0
2021-04-29 15:30:00,252.54,252.88,252.45,252.86,581837.0,243.7235,244.0516,243.6366,244.0323,581837.0
2021-04-29 15:40:00,252.86,252.89,252.51,252.73,688879.0,244.0323,244.0612,243.6945,243.9068,688879.0
2021-04-29 15:50:00,252.72,252.78,252.27,252.45,1316027.0,243.8972,243.9551,243.4629,243.6366,1316027.0
2021-04-30 09:30:00,249.74,251.45,249.6,251.37,2088147.0,241.0212,242.6715,240.8861,242.5943,2088147.0
2021-04-30 09:40:00,251.35,251.36,250.18,250.19,959219.0,242.575,242.5846,241.4458,241.4555,959219.0
2021-04-30 09:50:00,250.2,250.71,250.11,250.63,769728.0,241.4651,241.9573,241.3783,241.8801,769728.0
2021-04-30 10:00:00,250.63,251.47,250.51,251.34,624041.0,241.8801,242.6908,241.7643,242.5653,624041.0
2021-04-30 10:10:00,251.35,251.9,251.23,251.83,620760.0,242.575,243.1058,242.4592,243.0382,620760.0
2021-04-30 10:20:00,251.85,252.84,251.76,252.81,644967.0,243.0575,244.013,242.9707,243.984,644967.0
2021-04-30 10:30:00,252.8,253.08,251.95,251.95,665226.0,243.9744,244.2446,243.154,243.154,665226.0
2021-04-30 10:40:00,251.96,252.4,251.85,252.22,461359.0,243.1637,243.5883,243.0575,243.4146,461359.0
2021-04-30 10:50:00,252.23,252.23,251.62,251.63,358441.0,243.4243,243.4243,242.8356,242.8452,358441.0
2021-04-30 11:00:00,251.64,251.72,251.27,251.43,541065.0,242.8549,242.9321,242.4978,242.6522,541065.0
2021-04-30 11:10:00,251.44,251.75,250.93,251.0,490024.0,242.6619,242.961,242.1697,242.2372,490024.0
2021-04-30 11:20:00,251.01,251.3,250.82,250.88,397939.0,242.2469,242.5267,242.0635,242.1214,397939.0
2021-04-30 11:30:00,250.89,251.58,250.72,251.48,384955.0,242.1311,242.797,241.967,242.7005,384955.0
2021-04-30 11:40:00,251.48,251.81,251.38,251.67,261788.0,242.7005,243.0189,242.6039,242.8838,261788.0
2021-04-30 11:50:00,251.69,251.97,251.34,251.88,311584.0,242.9031,243.1734,242.5653,243.0865,311584.0
2021-04-30 12:00:00,251.87,252.04,251.52,251.86,281050.0,243.0768,243.2409,242.7391,243.0672,281050.0
2021-04-30 12:10:00,251.86,252.03,251.73,252.03,237782.0,243.0672,243.2313,242.9417,243.2313,237782.0
2021-04-30 12:20:00,252.05,252.18,251.63,251.84,249042.0,243.2506,243.376,242.8452,243.0479,249042.0
2021-04-30 12:30:00,251.88,251.97,251.35,251.48,215108.0,243.0865,243.1734,242.575,242.7005,215108.0
2021-04-30 12:40:00,251.49,251.63,251.38,251.55,197194.0,242.7101,242.8452,242.6039,242.768,197194.0
2021-04-30 12:50:00,251.55,251.62,251.24,251.39,164490.0,242.768,242.8356,242.4688,242.6136,164490.0
2021-04-30 13:00:00,251.39,251.77,251.35,251.77,179242.0,242.6136,242.9803,242.575,242.9803,179242.0
2021-04-30 13:10:00,251.77,251.81,251.38,251.52,201212.0,242.9803,243.0189,242.6039,242.7391,201212.0
2021-04-30 13:20:00,251.52,251.8,251.43,251.78,153286.0,242.7391,243.0093,242.6522,242.99,153286.0
2021-04-30 13:30:00,251.78,252.13,251.73,252.11,247000.0,242.99,243.3278,242.9417,243.3085,247000.0
2021-04-30 13:40:00,252.11,252.12,251.38,251.47,303591.0,243.3085,243.3181,242.6039,242.6908,303591.0
2021-04-30 13:50:00,251.47,251.6,251.08,251.36,237802.0,242.6908,242.8163,242.3144,242.5846,237802.0
2021-04-30 14:00:00,251.35,251.67,251.33,251.55,260350.0,242.575,242.8838,242.5557,242.768,260350.0
2021-04-30 14:10:00,251.55,251.65,251.43,251.53,163761.0,242.768,242.8645,242.6522,242.7487,163761.0
2021-04-30 14:20:00,251.54,251.91,251.15,251.86,248069.0,242.7584,243.1154,242.382,243.0672,248069.0
2021-04-30 14:30:00,251.86,252.02,251.75,251.93,236699.0,243.0672,243.2216,242.961,243.1347,236699.0
2021-04-30 14:40:00,251.93,252.29,251.9,252.17,276634.0,243.1347,243.4822,243.1058,243.3664,276634.0
2021-04-30 14:50:00,252.18,252.24,252.0,252.05,242688.0,243.376,243.4339,243.2023,243.2506,242688.0
2021-04-30 15:00:00,252.05,252.43,251.89,251.93,498264.0,243.2506,243.6173,243.0961,243.1347,498264.0
2021-04-30 15:10:00,251.94,252.28,251.88,251.96,328294.0,243.1444,243.4725,243.0865,243.1637,328294.0
2021-04-30 15:20:00,251.97,252.57,251.89,252.57,425576.0,243.1734,243.7524,243.0961,243.7524,425576.0
2021-04-30 15:30:00,252.54,252.65,252.2,252.2,460630.0,243.7235,243.8296,243.3953,243.3953,460630.0
2021-04-30 15:40:00,252.2,252.23,251.45,252.12,854480.0,243.3953,243.4243,242.6715,243.3181,854480.0
2021-04-30 15:50:00,252.1,252.35,251.5,252.18,2249249.0,243.2988,243.5401,242.7198,243.376,2249249.0
2021-05-03 09:30:00,253.39,253.69,251.8,252.14,991854.0,244.5438,244.8333,243.0093,243.3374,991854.0
2021-05-03 09:40:00,252.09,252.65,251.85,252.46,419062.0,243.2892,243.8296,243.0575,243.6462,419062.0
2021-05-03 09:50:00,252.47,253.42,252.27,253.18,460276.0,243.6559,244.5727,243.4629,244.3411,460276.0
2021-05-03 10:00:00,253.18,254.03,252.67,253.69,536263.0,244.3411,245.1614,243.8489,244.8333,536263.0
2021-05-03 10:10:00,253.69,254.25,253.64,254.16,611701.0,244.8333,245.3738,244.785,245.2869,611701.0
2021-05-03 10:20:00,254.16,254.25,253.31,253.74,543969.0,245.2869,245.3738,244.4666,244.8816,543969.0
2021-05-03 10:30:00,253.74,254.35,253.65,253.83,484458.0,244.8816,245.4703,244.7947,244.9684,484458.0
2021-05-03 10:40:00,253.85,254.02,253.45,253.57,307978.0,244.9877,245.1518,244.6017,244.7175,307978.0
2021-05-03 10:50:00,253.56,253.65,252.57,252.69,395774.0,244.7078,244.7947,243.7524,243.8682,395774.0
2021-05-03 11:00:00,252.69,252.9,252.45,252.86,324538.0,243.8682,244.0709,243.6366,244.0323,324538.0
2021-05-03 11:10:00,252.85,252.86,251.95,252.11,436431.0,244.0226,244.0323,243.154,243.3085,436431.0
2021-05-03 11:20:00,252.12,252.4,251.8,252.15,268539.0,243.3181,243.5883,243.0093,243.3471,268539.0
2021-05-03 11:30:00,252.13,252.71,252.0,252.52,256202.0,243.3278,243.8875,243.2023,243.7042,256202.0
2021-05-03 11:40:00,252.51,252.81,252.43,252.66,199127.0,243.6945,243.984,243.6173,243.8393,199127.0
2021-05-03 11:50:00,252.66,252.75,252.35,252.69,189115.0,243.8393,243.9261,243.5401,243.8682,189115.0
2021-05-03 12:00:00,252.68,252.7,252.39,252.5,221280.0,243.8586,243.8779,243.5787,243.6848,221280.0
2021-05-03 12:10:00,252.49,252.53,252.22,252.31,168359.0,243.6752,243.7138,243.4146,243.5015,168359.0
2021-05-03 12:20:00,252.3,252.45,251.9,251.92,258374.0,243.4918,243.6366,243.1058,243.1251,258374.0
2021-05-03 12:30:00,251.91,252.13,251.83,252.04,162776.0,243.1154,243.3278,243.0382,243.2409,162776.0
2021-05-03 12:40:00,252.06,252.14,251.83,251.86,142592.0,243.2602,243.3374,243.0382,243.0672,142592.0
2021-05-03 12:50:00,251.88,252.12,251.85,252.04,158475.0,243.0865,243.3181,243.0575,243.2409,158475.0
2021-05-03 13:00:00,252.07,252.34,252.07,252.22,149733.0,243.2699,243.5304,243.2699,243.4146,149733.0
2021-05-03 13:10:00,252.22,252.22,251.92,251.95,158847.0,243.4146,243.4146,243.1251,243.154,158847.0
2021-05-03 13:20:00,251.95,252.04,251.2,251.2,374002.0,243.154,243.2409,242.4302,242.4302,374002.0
2021-05-03 13:30:00,251.2,251.43,251.12,251.27,213134.0,242.4302,242.6522,242.353,242.4978,213134.0
2021-05-03 13:40:00,251.28,251.69,251.23,251.37,212502.0,242.5074,242.9031,242.4592,242.5943,212502.0
2021-05-03 13:50:00,251.36,251.45,251.28,251.45,133893.0,242.5846,242.6715,242.5074,242.6715,133893.0
2021-05-03 14:00:00,251.45,251.65,251.32,251.53,152209.0,242.6715,242.8645,242.546,242.7487,152209.0
2021-05-03 14:10:00,251.53,251.79,251.52,251.71,145345.0,242.7487,242.9996,242.7391,242.9224,145345.0
2021-05-03 14:20:00,251.72,251.77,251.54,251.7,104446.0,242.9321,242.9803,242.7584,242.9128,104446.0
2021-05-03 14:30:00,251.72,251.84,251.4,251.54,203983.0,242.9321,243.0479,242.6233,242.7584,203983.0
2021-05-03 14:40:00,251.53,251.69,251.39,251.46,160303.0,242.7487,242.9031,242.6136,242.6812,160303.0
2021-05-03 14:50:00,251.48,251.63,251.35,251.59,164028.0,242.7005,242.8452,242.575,242.8066,164028.0
2021-05-03 15:00:00,251.61,251.74,251.46,251.55,231581.0,242.8259,242.9514,242.6812,242.768,231581.0
2021-05-03 15:10:00,251.56,251.71,251.32,251.38,196045.0,242.7777,242.9224,242.546,242.6039,196045.0
2021-05-03 15:20:00,251.37,251.56,251.33,251.42,197096.0,242.5943,242.7777,242.5557,242.6426,197096.0
2021-05-03 15:30:00,251.43,251.64,251.37,251.56,257096.0,242.6522,242.8549,242.5943,242.7777,257096.0
2021-05-03 15:40:00,251.56,251.69,251.43,251.55,270075.0,242.7777,242.9031,242.6522,242.768,270075.0
2021-05-03 15:50:00,251.58,252.0,251.42,251.88,805931.0,242.797,243.2023,242.6426,243.0865,805931.0
2021-05-04 09:30:00,250.97,251.21,249.61,250.05,1136142.0,242.2083,242.4399,240.8957,241.3204,1136142.0
2021-05-04 09:40:00,250.09,250.21,249.39,249.93,498875.0,241.359,241.4748,240.6834,241.2046,498875.0
2021-05-04 09:50:00,249.93,250.13,248.95,249.13,625465.0,241.2046,241.3976,240.2588,240.4325,625465.0
2021-05-04 10:00:00,249.16,249.41,248.63,249.3,690511.0,240.4615,240.7027,239.95,240.5966,690511.0
2021-05-04 10:10:00,249.3,249.37,248.34,249.02,542302.0,240.5966,240.6641,239.6701,240.3263,542302.0
2021-05-04 10:20:00,249.01,249.04,248.42,248.76,444849.0,240.3167,240.3456,239.7473,240.0754,444849.0
2021-05-04 10:30:00,248.76,248.76,247.96,248.52,495133.0,240.0754,240.0754,239.3033,239.8438,495133.0
2021-05-04 10:40:00,248.53,249.14,247.76,247.88,501379.0,239.8534,240.4422,239.1103,239.2261,501379.0
2021-05-04 10:50:00,247.88,248.21,247.78,247.96,426044.0,239.2261,239.5446,239.1296,239.3033,426044.0
2021-05-04 11:00:00,247.95,248.0,247.33,247.64,489703.0,239.2937,239.342,238.6953,238.9945,489703.0
2021-05-04 11:10:00,247.63,247.67,246.42,246.68,683597.0,238.9849,239.0235,237.8171,238.068,683597.0
2021-05-04 11:20:00,246.65,247.06,246.33,246.96,627778.0,238.0391,238.4348,237.7303,238.3383,627778.0
2021-05-04 11:30:00,246.98,247.09,246.5,246.54,445404.0,238.3576,238.4637,237.8943,237.9329,445404.0
2021-05-04 11:40:00,246.53,246.59,246.06,246.23,343392.0,237.9233,237.9812,237.4697,237.6337,343392.0
2021-05-04 11:50:00,246.24,246.29,245.76,246.11,477644.0,237.6434,237.6916,237.1802,237.5179,477644.0
2021-05-04 12:00:00,246.11,246.34,246.0,246.21,394259.0,237.5179,237.7399,237.4118,237.6144,394259.0
2021-05-04 12:10:00,246.2,246.74,246.19,246.39,442135.0,237.6048,238.1259,237.5951,237.7882,442135.0
2021-05-04 12:20:00,246.4,246.76,246.24,246.72,327243.0,237.7978,238.1452,237.6434,238.1066,327243.0
2021-05-04 12:30:00,246.73,246.76,245.98,246.07,250773.0,238.1163,238.1452,237.3925,237.4793,250773.0
2021-05-04 12:40:00,246.06,246.19,245.78,245.91,218499.0,237.4697,237.5951,237.1995,237.3249,218499.0
2021-05-04 12:50:00,245.88,246.25,245.86,245.93,224999.0,237.296,237.653,237.2767,237.3442,224999.0
2021-05-04 13:00:00,245.91,246.71,245.83,246.7,318950.0,237.3249,238.097,237.2477,238.0873,318950.0
2021-05-04 13:10:00,246.7,246.95,246.5,246.77,291210.0,238.0873,238.3286,237.8943,238.1549,291210.0
2021-05-04 13:20:00,246.76,247.09,246.66,246.89,291357.0,238.1452,238.4637,238.0487,238.2707,291357.0
2021-05-04 13:30:00,246.89,247.08,246.67,246.77,232301.0,238.2707,238.4541,238.0584,238.1549,232301.0
2021-05-04 13:40:00,246.77,246.78,245.92,246.09,368035.0,238.1549,238.1645,237.3346,237.4986,368035.0
2021-05-04 13:50:00,246.09,246.16,245.86,246.03,324823.0,237.4986,237.5662,237.2767,237.4407,324823.0
2021-05-04 14:00:00,246.01,246.49,245.92,246.38,298083.0,237.4214,237.8847,237.3346,237.7785,298083.0
2021-05-04 14:10:00,246.38,246.98,246.3,246.6,275544.0,237.7785,238.3576,237.7013,237.9908,275544.0
2021-05-04 14:20:00,246.62,246.83,246.05,246.32,339104.0,238.0101,238.2128,237.46,237.7206,339104.0
2021-05-04 14:30:00,246.32,246.76,246.26,246.6,313788.0,237.7206,238.1452,237.6627,237.9908,313788.0
2021-05-04 14:40:00,246.61,246.91,246.44,246.87,290959.0,238.0005,238.29,237.8364,238.2514,290959.0
2021-05-04 14:50:00,246.88,246.99,246.55,246.78,272978.0,238.2611,238.3672,237.9426,238.1645,272978.0
2021-05-04 15:00:00,246.79,246.94,246.37,246.62,265516.0,238.1742,238.319,237.7689,238.0101,265516.0
2021-05-04 15:10:00,246.63,246.91,246.46,246.84,382040.0,238.0198,238.29,237.8557,238.2224,382040.0
2021-05-04 15:20:00,246.84,246.94,246.49,246.76,258909.0,238.2224,238.319,237.8847,238.1452,258909.0
2021-05-04 15:30:00,246.75,247.34,246.51,247.28,431802.0,238.1356,238.705,237.904,238.6471,431802.0
2021-05-04 15:40:00,247.3,247.31,246.73,246.9,490326.0,238.6664,238.676,238.1163,238.2804,490326.0
2021-05-04 15:50:00,246.9,248.0,246.74,247.93,1847474.0,238.2804,239.342,238.1259,239.2744,1847474.0
2021-05-05 09:30:00,248.98,249.5,248.36,248.91,1062180.0,240.2877,240.7896,239.6894,240.2202,1062180.0
2021-05-05 09:40:00,248.9,249.33,248.69,249.01,425436.0,240.2105,240.6255,240.0079,240.3167,425436.0
2021-05-05 09:50:00,249.01,249.21,248.52,248.62,307681.0,240.3167,240.5097,239.8438,239.9403,307681.0
2021-05-05 10:00:00,248.68,248.76,247.61,247.87,453180.0,239.9982,240.0754,238.9656,239.2165,453180.0
2021-05-05 10:10:00,247.86,248.12,247.47,247.85,350774.0,239.2068,239.4578,238.8305,239.1972,350774.0
2021-05-05 10:20:00,247.82,248.21,247.39,248.11,275914.0,239.1682,239.5446,238.7532,239.4481,275914.0
2021-05-05 10:30:00,248.12,248.62,248.0,248.34,314177.0,239.4578,239.9403,239.342,239.6701,314177.0
2021-05-05 10:40:00,248.33,248.73,248.29,248.34,238533.0,239.6604,240.0465,239.6218,239.6701,238533.0
2021-05-05 10:50:00,248.35,248.49,248.19,248.37,268777.0,239.6797,239.8148,239.5253,239.699,268777.0
2021-05-05 11:00:00,248.37,248.58,248.06,248.23,227699.0,239.699,239.9017,239.3999,239.5639,227699.0
2021-05-05 11:10:00,248.22,248.3,247.85,248.12,232316.0,239.5543,239.6315,239.1972,239.4578,232316.0
2021-05-05 11:20:00,248.11,248.3,247.77,248.04,190444.0,239.4481,239.6315,239.12,239.3806,190444.0
2021-05-05 11:30:00,248.05,248.49,247.93,248.14,170832.0,239.3902,239.8148,239.2744,239.4771,170832.0
2021-05-05 11:40:00,248.15,248.44,248.04,248.36,129418.0,239.4867,239.7666,239.3806,239.6894,129418.0
2021-05-05 11:50:00,248.36,248.76,248.35,248.6,152760.0,239.6894,240.0754,239.6797,239.921,152760.0
2021-05-05 12:00:00,248.6,248.9,248.41,248.6,362340.0,239.921,240.2105,239.7376,239.921,362340.0
2021-05-05 12:10:00,248.59,248.59,248.29,248.47,149015.0,239.9114,239.9114,239.6218,239.7955,149015.0
2021-05-05 12:20:00,248.48,248.63,248.12,248.21,126156.0,239.8052,239.95,239.4578,239.5446,126156.0
2021-05-05 12:30:00,248.22,248.3,247.91,247.91,199336.0,239.5543,239.6315,239.2551,239.2551,199336.0
2021-05-05 12:40:00,247.91,247.98,247.68,247.91,208620.0,239.2551,239.3226,239.0331,239.2551,208620.0
2021-05-05 12:50:00,247.9,248.08,247.62,247.65,146843.0,239.2454,239.4192,238.9752,239.0042,146843.0
2021-05-05 13:00:00,247.66,247.7,247.21,247.41,223027.0,239.0138,239.0524,238.5795,238.7725,223027.0
2021-05-05 13:10:00,247.43,247.71,247.34,247.68,116840.0,238.7918,239.0621,238.705,239.0331,116840.0
2021-05-05 13:20:00,247.67,247.72,247.34,247.72,131779.0,239.0235,239.0717,238.705,239.0717,131779.0
2021-05-05 13:30:00,247.71,247.86,247.65,247.75,136628.0,239.0621,239.2068,239.0042,239.1007,136628.0
2021-05-05 13:40:00,247.75,248.04,247.74,247.96,136912.0,239.1007,239.3806,239.091,239.3033,136912.0
2021-05-05 13:50:00,247.97,248.0,247.38,247.49,204215.0,239.313,239.342,238.7436,238.8498,204215.0
2021-05-05 14:00:00,247.51,247.58,247.09,247.12,183502.0,238.8691,238.9366,238.4637,238.4927,183502.0
2021-05-05 14:10:00,247.11,247.34,246.91,247.18,204543.0,238.483,238.705,238.29,238.5506,204543.0
2021-05-05 14:20:00,247.17,247.24,246.79,247.14,208121.0,238.5409,238.6085,238.1742,238.512,208121.0
2021-05-05 14:30:00,247.14,247.34,247.07,247.26,173495.0,238.512,238.705,238.4444,238.6278,173495.0
2021-05-05 14:40:00,247.27,247.4,247.17,247.32,186724.0,238.6374,238.7629,238.5409,238.6857,186724.0
2021-05-05 14:50:00,247.34,247.34,246.84,246.87,168598.0,238.705,238.705,238.2224,238.2514,168598.0
2021-05-05 15:00:00,246.87,247.07,246.6,246.65,326258.0,238.2514,238.4444,237.9908,238.0391,326258.0
2021-05-05 15:10:00,246.65,246.76,246.43,246.56,291891.0,238.0391,238.1452,237.8268,237.9522,291891.0
2021-05-05 15:20:00,246.56,246.56,245.82,246.19,559144.0,237.9522,237.9522,237.2381,237.5951,559144.0
2021-05-05 15:30:00,246.18,246.8,246.09,246.78,374966.0,237.5855,238.1838,237.4986,238.1645,374966.0
2021-05-05 15:40:00,246.77,246.99,246.45,246.57,424595.0,238.1549,238.3672,237.8461,237.9619,424595.0
2021-05-05 15:50:00,246.55,246.68,246.2,246.5,921575.0,237.9426,238.068,237.6048,237.8943,921575.0
2021-05-06 09:30:00,246.46,246.58,244.69,246.29,1105398.0,237.8557,237.9715,236.1475,237.6916,1105398.0
2021-05-06 09:40:00,246.27,246.45,245.64,246.01,472469.0,237.6723,237.8461,237.0643,237.4214,472469.0
2021-05-06 09:50:00,246.04,246.63,245.22,245.41,447822.0,237.4504,238.0198,236.659,236.8424,447822.0
2021-05-06 10:00:00,245.41,246.07,245.17,245.65,445128.0,236.8424,237.4793,236.6107,237.074,445128.0
2021-05-06 10:10:00,245.64,245.81,244.9,245.06,452042.0,237.0643,237.2284,236.3502,236.5046,452042.0
2021-05-06 10:20:00,245.04,245.8,244.99,245.43,422557.0,236.4853,237.2188,236.437,236.8617,422557.0
2021-05-06 10:30:00,245.42,246.37,245.33,246.3,372204.0,236.852,237.7689,236.7652,237.7013,372204.0
2021-05-06 10:40:00,246.3,246.97,246.06,246.13,472659.0,237.7013,238.3479,237.4697,237.5372,472659.0
2021-05-06 10:50:00,246.14,246.62,246.02,246.4,293292.0,237.5469,238.0101,237.4311,237.7978,293292.0
2021-05-06 11:00:00,246.42,246.61,245.81,245.99,327323.0,237.8171,238.0005,237.2284,237.4021,327323.0
2021-05-06 11:10:00,245.98,246.19,245.72,246.12,400721.0,237.3925,237.5951,237.1415,237.5276,400721.0
2021-05-06 11:20:00,246.12,247.26,246.02,247.17,373442.0,237.5276,238.6278,237.4311,238.5409,373442.0
2021-05-06 11:30:00,247.2,247.9,246.99,247.59,455416.0,238.5699,239.2454,238.3672,238.9463,455416.0
2021-05-06 11:40:00,247.6,248.39,247.5,248.24,556055.0,238.9559,239.7183,238.8594,239.5736,556055.0
2021-05-06 11:50:00,248.25,248.48,247.75,247.81,397979.0,239.5832,239.8052,239.1007,239.1586,397979.0
2021-05-06 12:00:00,247.83,247.91,247.53,247.76,409301.0,239.1779,239.2551,238.8884,239.1103,409301.0
2021-05-06 12:10:00,247.78,247.93,246.42,247.77,327125.0,239.1296,239.2744,237.8171,239.12,327125.0
2021-05-06 12:20:00,247.74,248.16,247.61,248.11,261894.0,239.091,239.4964,238.9656,239.4481,261894.0
2021-05-06 12:30:00,248.09,248.35,247.91,248.02,231956.0,239.4288,239.6797,239.2551,239.3613,231956.0
2021-05-06 12:40:00,248.02,248.15,247.84,247.99,165958.0,239.3613,239.4867,239.1875,239.3323,165958.0
2021-05-06 12:50:00,248.0,248.24,247.81,247.85,141328.0,239.342,239.5736,239.1586,239.1972,141328.0
2021-05-06 13:00:00,247.83,248.09,247.59,247.74,142351.0,239.1779,239.4288,238.9463,239.091,142351.0
2021-05-06 13:10:00,247.74,247.81,247.14,247.23,269964.0,239.091,239.1586,238.512,238.5988,269964.0
2021-05-06 13:20:00,247.26,247.46,246.85,247.3,355022.0,238.6278,238.8208,238.2321,238.6664,355022.0
2021-05-06 13:30:00,247.3,247.77,247.22,247.49,365192.0,238.6664,239.12,238.5892,238.8498,365192.0
2021-05-06 13:40:00,247.48,247.49,247.02,247.32,268545.0,238.8401,238.8498,238.3962,238.6857,268545.0
2021-05-06 13:50:00,247.31,247.32,246.96,247.08,158164.0,238.676,238.6857,238.3383,238.4541,158164.0
2021-05-06 14:00:00,247.08,247.61,247.08,247.58,242577.0,238.4541,238.9656,238.4541,238.9366,242577.0
2021-05-06 14:10:00,247.58,247.79,247.12,247.69,433960.0,238.9366,239.1393,238.4927,239.0428,433960.0
2021-05-06 14:20:00,247.69,247.94,247.13,247.21,398793.0,239.0428,239.284,238.5023,238.5795,398793.0
2021-05-06 14:30:00,247.23,247.37,247.02,247.14,287380.0,238.5988,238.7339,238.3962,238.512,287380.0
2021-05-06 14:40:00,247.15,247.29,246.87,247.18,225870.0,238.5216,238.6567,238.2514,238.5506,225870.0
2021-05-06 14:50:00,247.18,247.47,246.61,246.64,345611.0,238.5506,238.8305,238.0005,238.0294,345611.0
2021-05-06 15:00:00,246.65,247.27,246.64,247.25,284453.0,238.0391,238.6374,238.0294,238.6181,284453.0
2021-05-06 15:10:00,247.25,247.83,247.15,247.83,314312.0,238.6181,239.1779,238.5216,239.1779,314312.0
2021-05-06 15:20:00,247.81,248.24,247.53,248.09,468226.0,239.1586,239.5736,238.8884,239.4288,468226.0
2021-05-06 15:30:00,248.08,248.48,247.83,248.38,484695.0,239.4192,239.8052,239.1779,239.7087,484695.0
2021-05-06 15:40:00,248.39,248.67,248.12,248.57,577626.0,239.7183,239.9886,239.4578,239.8921,577626.0
2021-05-06 15:50:00,248.58,249.86,248.2,249.73,1914718.0,239.9017,241.137,239.535,241.0116,1914718.0
2021-05-07 09:30:00,252.15,252.61,251.17,251.59,1116532.0,243.3471,243.791,242.4013,242.8066,1116532.0
2021-05-07 09:40:00,251.64,252.99,251.28,252.87,704539.0,242.8549,244.1577,242.5074,244.0419,704539.0
2021-05-07 09:50:00,252.9,253.17,252.17,252.45,822693.0,244.0709,244.3315,243.3664,243.6366,822693.0
2021-05-07 10:00:00,252.47,253.13,251.89,253.09,690764.0,243.6559,244.2929,243.0961,244.2543,690764.0
2021-05-07 10:10:00,253.11,253.5,252.91,253.47,631585.0,244.2736,244.6499,244.0805,244.621,631585.0
2021-05-07 10:20:00,253.48,253.83,252.87,252.97,558819.0,244.6306,244.9684,244.0419,244.1384,558819.0
2021-05-07 10:30:00,252.97,253.54,252.86,253.25,360763.0,244.1384,244.6885,244.0323,244.4087,360763.0
2021-05-07 10:40:00,253.26,253.55,252.97,253.33,252655.0,244.4183,244.6982,244.1384,244.4859,252655.0
2021-05-07 10:50:00,253.32,253.44,252.93,253.36,266786.0,244.4762,244.592,244.0998,244.5148,266786.0
2021-05-07 11:00:00,253.35,253.65,253.22,253.6,311221.0,244.5052,244.7947,244.3797,244.7464,311221.0
2021-05-07 11:10:00,253.59,253.97,253.59,253.87,479169.0,244.7368,245.1035,244.7368,245.007,479169.0
2021-05-07 11:20:00,253.89,254.17,253.79,254.11,366128.0,245.0263,245.2965,244.9298,245.2386,366128.0
2021-05-07 11:30:00,254.12,254.28,253.71,253.82,310003.0,245.2483,245.4027,244.8526,244.9588,310003.0
2021-05-07 11:40:00,253.82,254.17,253.71,253.77,271419.0,244.9588,245.2965,244.8526,244.9105,271419.0
2021-05-07 11:50:00,253.81,254.3,253.76,254.24,230087.0,244.9491,245.422,244.9009,245.3641,230087.0
2021-05-07 12:00:00,254.24,254.27,253.65,253.96,326928.0,245.3641,245.3931,244.7947,245.0939,326928.0
2021-05-07 12:10:00,253.97,254.02,253.63,253.78,253077.0,245.1035,245.1518,244.7754,244.9202,253077.0
2021-05-07 12:20:00,253.78,253.78,253.19,253.19,215349.0,244.9202,244.9202,244.3508,244.3508,215349.0
2021-05-07 12:30:00,253.2,253.2,252.72,252.86,369751.0,244.3604,244.3604,243.8972,244.0323,369751.0
2021-05-07 12:40:00,252.86,253.03,252.66,252.91,247439.0,244.0323,244.1963,243.8393,244.0805,247439.0
2021-05-07 12:50:00,252.92,253.09,252.67,252.98,194831.0,244.0902,244.2543,243.8489,244.1481,194831.0
2021-05-07 13:00:00,252.98,253.01,252.45,252.76,173320.0,244.1481,244.177,243.6366,243.9358,173320.0
2021-05-07 13:10:00,252.76,252.82,252.26,252.54,221657.0,243.9358,243.9937,243.4532,243.7235,221657.0
2021-05-07 13:20:00,252.56,252.56,252.22,252.28,233922.0,243.7428,243.7428,243.4146,243.4725,233922.0
2021-05-07 13:30:00,252.3,252.71,252.28,252.42,180633.0,243.4918,243.8875,243.4725,243.6076,180633.0
2021-05-07 13:40:00,252.41,252.68,252.3,252.58,146003.0,243.598,243.8586,243.4918,243.7621,146003.0
2021-05-07 13:50:00,252.59,252.69,252.14,252.16,226014.0,243.7717,243.8682,243.3374,243.3567,226014.0
2021-05-07 14:00:00,252.14,252.6,251.9,252.58,280323.0,243.3374,243.7814,243.1058,243.7621,280323.0
2021-05-07 14:10:00,252.59,252.62,252.38,252.56,144962.0,243.7717,243.8007,243.569,243.7428,144962.0
2021-05-07 14:20:00,252.56,252.73,252.45,252.63,185934.0,243.7428,243.9068,243.6366,243.8103,185934.0
2021-05-07 14:30:00,252.63,252.67,252.31,252.46,174817.0,243.8103,243.8489,243.5015,243.6462,174817.0
2021-05-07 14:40:00,252.46,252.89,252.31,252.88,199124.0,243.6462,244.0612,243.5015,244.0516,199124.0
2021-05-07 14:50:00,252.89,253.27,252.88,253.16,329870.0,244.0612,244.428,244.0516,244.3218,329870.0
2021-05-07 15:00:00,253.16,253.47,252.88,253.25,408404.0,244.3218,244.621,244.0516,244.4087,408404.0
2021-05-07 15:10:00,253.26,253.42,253.04,253.05,370116.0,244.4183,244.5727,244.206,244.2156,370116.0
2021-05-07 15:20:00,253.05,253.33,252.81,252.92,349417.0,244.2156,244.4859,243.984,244.0902,349417.0
2021-05-07 15:30:00,252.92,253.14,252.6,252.66,356191.0,244.0902,244.3025,243.7814,243.8393,356191.0
2021-05-07 15:40:00,252.66,253.22,252.61,253.21,418489.0,243.8393,244.3797,243.791,244.3701,418489.0
2021-05-07 15:50:00,253.18,253.19,252.31,252.45,1209676.0,244.3411,244.3508,243.5015,243.6366,1209676.0
2021-05-10 09:30:00,250.87,251.33,249.34,249.82,1270793.0,242.1118,242.5557,240.6352,241.0984,1270793.0
2021-05-10 09:40:00,249.81,251.05,249.56,250.81,521941.0,241.0888,242.2855,240.8475,242.0538,521941.0
2021-05-10 09:50:00,250.77,251.55,250.43,251.38,447621.0,242.0152,242.768,241.6871,242.6039,447621.0
2021-05-10 10:00:00,251.41,251.67,250.92,251.13,374062.0,242.6329,242.8838,242.16,242.3627,374062.0
2021-05-10 10:10:00,251.16,251.67,250.96,251.46,361811.0,242.3916,242.8838,242.1986,242.6812,361811.0
2021-05-10 10:20:00,251.47,251.73,250.77,250.78,280731.0,242.6908,242.9417,242.0152,242.0249,280731.0
2021-05-10 10:30:00,250.77,250.89,250.34,250.83,304315.0,242.0152,242.1311,241.6003,242.0732,304315.0
2021-05-10 10:40:00,250.86,250.87,250.18,250.29,247942.0,242.1021,242.1118,241.4458,241.552,247942.0
2021-05-10 10:50:00,250.29,250.53,250.01,250.31,324421.0,241.552,241.7836,241.2818,241.5713,324421.0
2021-05-10 11:00:00,250.33,250.38,249.83,250.24,326892.0,241.5906,241.6389,241.1081,241.5037,326892.0
2021-05-10 11:10:00,250.23,250.49,250.02,250.47,265620.0,241.4941,241.745,241.2914,241.7257,265620.0
2021-05-10 11:20:00,250.47,250.74,250.23,250.35,236889.0,241.7257,241.9863,241.4941,241.6099,236889.0
2021-05-10 11:30:00,250.37,250.45,250.0,250.01,362304.0,241.6292,241.7064,241.2721,241.2818,362304.0
2021-05-10 11:40:00,250.01,250.53,249.95,250.35,316590.0,241.2818,241.7836,241.2239,241.6099,316590.0
2021-05-10 11:50:00,250.35,250.48,250.1,250.35,222311.0,241.6099,241.7354,241.3686,241.6099,222311.0
2021-05-10 12:00:00,250.36,250.65,250.27,250.61,164829.0,241.6196,241.8994,241.5327,241.8608,164829.0
2021-05-10 12:10:00,250.63,250.96,250.62,250.82,179186.0,241.8801,242.1986,241.8705,242.0635,179186.0
2021-05-10 12:20:00,250.8,251.08,250.67,250.83,210516.0,242.0442,242.3144,241.9187,242.0732,210516.0
2021-05-10 12:30:00,250.84,250.84,250.4,250.56,181624.0,242.0828,242.0828,241.6582,241.8126,181624.0
2021-05-10 12:40:00,250.57,250.58,250.14,250.15,204895.0,241.8222,241.8319,241.4072,241.4169,204895.0
2021-05-10 12:50:00,250.15,250.25,249.91,249.96,327425.0,241.4169,241.5134,241.1853,241.2335,327425.0
2021-05-10 13:00:00,249.96,250.02,249.56,249.82,443968.0,241.2335,241.2914,240.8475,241.0984,443968.0
2021-05-10 13:10:00,249.81,250.1,249.74,250.06,161584.0,241.0888,241.3686,241.0212,241.33,161584.0
2021-05-10 13:20:00,250.06,250.34,250.06,250.09,188780.0,241.33,241.6003,241.33,241.359,188780.0
2021-05-10 13:30:00,250.09,250.17,249.74,249.97,197695.0,241.359,241.4362,241.0212,241.2432,197695.0
2021-05-10 13:40:00,249.95,250.0,249.75,249.89,158338.0,241.2239,241.2721,241.0309,241.166,158338.0
2021-05-10 13:50:00,249.9,250.0,249.77,249.82,146119.0,241.1756,241.2721,241.0502,241.0984,146119.0
2021-05-10 14:00:00,249.82,249.89,249.44,249.52,307280.0,241.0984,241.166,240.7317,240.8089,307280.0
2021-05-10 14:10:00,249.5,249.53,248.45,248.51,552953.0,240.7896,240.8185,239.7762,239.8341,552953.0
2021-05-10 14:20:00,248.54,248.6,247.55,247.84,496783.0,239.8631,239.921,238.9077,239.1875,496783.0
2021-05-10 14:30:00,247.85,248.08,247.49,247.93,495031.0,239.1972,239.4192,238.8498,239.2744,495031.0
2021-05-10 14:40:00,247.92,247.96,247.43,247.77,411205.0,239.2647,239.3033,238.7918,239.12,411205.0
2021-05-10 14:50:00,247.77,247.85,247.45,247.83,341861.0,239.12,239.1972,238.8112,239.1779,341861.0
2021-05-10 15:00:00,247.83,248.09,247.75,248.06,395256.0,239.1779,239.4288,239.1007,239.3999,395256.0
2021-05-10 15:10:00,248.06,248.21,247.84,248.07,327587.0,239.3999,239.5446,239.1875,239.4095,327587.0
2021-05-10 15:20:00,248.07,248.39,247.9,248.36,320260.0,239.4095,239.7183,239.2454,239.6894,320260.0
2021-05-10 15:30:00,248.35,248.41,248.11,248.34,288549.0,239.6797,239.7376,239.4481,239.6701,288549.0
2021-05-10 15:40:00,248.36,248.62,247.98,248.14,500355.0,239.6894,239.9403,239.3226,239.4771,500355.0
2021-05-10 15:50:00,248.17,248.73,247.12,247.18,2061869.0,239.506,240.0465,238.4927,238.5506,2061869.0
2021-05-11 09:30:00,244.4,244.55,242.57,243.96,2312861.0,235.8676,236.0124,234.1015,235.443,2312861.0
2021-05-11 09:40:00,243.94,245.67,243.68,243.74,944675.0,235.4237,237.0933,235.1728,235.2307,944675.0
2021-05-11 09:50:00,243.73,244.84,243.72,244.82,742694.0,235.221,236.2923,235.2114,236.273,742694.0
2021-05-11 10:00:00,244.82,245.04,244.12,244.63,661735.0,236.273,236.4853,235.5974,236.0896,661735.0
2021-05-11 10:10:00,244.65,245.72,244.36,245.63,718377.0,236.1089,237.1415,235.829,237.0547,718377.0
2021-05-11 10:20:00,245.66,245.78,244.39,244.59,720636.0,237.0836,237.1995,235.858,236.051,720636.0
2021-05-11 10:30:00,244.59,244.81,243.87,244.18,566746.0,236.051,236.2633,235.3561,235.6553,566746.0
2021-05-11 10:40:00,244.16,245.05,243.96,244.92,506608.0,235.636,236.4949,235.443,236.3695,506608.0
2021-05-11 10:50:00,244.97,245.27,244.62,245.19,472057.0,236.4177,236.7073,236.08,236.6301,472057.0
2021-05-11 11:00:00,245.16,245.24,244.19,244.33,455105.0,236.6011,236.6783,235.665,235.8001,455105.0
2021-05-11 11:10:00,244.32,245.77,244.18,245.73,536225.0,235.7904,237.1898,235.6553,237.1512,536225.0
2021-05-11 11:20:00,245.71,246.38,245.58,246.38,531249.0,237.1319,237.7785,237.0064,237.7785,531249.0
2021-05-11 11:30:00,246.39,246.6,246.04,246.25,413597.0,237.7882,237.9908,237.4504,237.653,413597.0
2021-05-11 11:40:00,246.19,246.33,245.48,245.6,286984.0,237.5951,237.7303,236.9099,237.0257,286984.0
2021-05-11 11:50:00,245.58,246.17,245.36,245.94,330725.0,237.0064,237.5758,236.7941,237.3539,330725.0
2021-05-11 12:00:00,245.98,246.48,245.8,246.2,275422.0,237.3925,237.875,237.2188,237.6048,275422.0
2021-05-11 12:10:00,246.18,246.38,245.88,246.25,281839.0,237.5855,237.7785,237.296,237.653,281839.0
2021-05-11 12:20:00,246.26,246.3,245.54,245.69,270124.0,237.6627,237.7013,236.9678,237.1126,270124.0
2021-05-11 12:30:00,245.7,245.78,245.36,245.41,321445.0,237.1222,237.1995,236.7941,236.8424,321445.0
2021-05-11 12:40:00,245.4,245.41,244.94,245.08,340864.0,236.8327,236.8424,236.3888,236.5239,340864.0
2021-05-11 12:50:00,245.1,245.15,244.66,245.05,272646.0,236.5432,236.5914,236.1186,236.4949,272646.0
2021-05-11 13:00:00,245.03,245.46,244.93,245.44,386682.0,236.4756,236.8906,236.3791,236.8713,386682.0
2021-05-11 13:10:00,245.42,245.73,245.02,245.41,310142.0,236.852,237.1512,236.466,236.8424,310142.0
2021-05-11 13:20:00,245.41,245.86,245.32,245.74,314074.0,236.8424,237.2767,236.7555,237.1609,314074.0
2021-05-11 13:30:00,245.75,245.87,245.55,245.84,245614.0,237.1705,237.2863,236.9775,237.2574,245614.0
2021-05-11 13:40:00,245.85,245.93,245.4,245.47,244414.0,237.267,237.3442,236.8327,236.9003,244414.0
2021-05-11 13:50:00,245.48,245.5,244.87,245.14,340008.0,236.9099,236.9292,236.3212,236.5818,340008.0
2021-05-11 14:00:00,245.17,245.52,245.0,245.1,264640.0,236.6107,236.9485,236.4467,236.5432,264640.0
2021-05-11 14:10:00,245.12,245.24,244.7,244.97,345998.0,236.5625,236.6783,236.1572,236.4177,345998.0
2021-05-11 14:20:00,244.99,246.16,244.96,246.09,418536.0,236.437,237.5662,236.4081,237.4986,418536.0
2021-05-11 14:30:00,246.09,246.1,245.0,245.02,491882.0,237.4986,237.5083,236.4467,236.466,491882.0
2021-05-11 14:40:00,245.0,245.54,244.84,245.54,459004.0,236.4467,236.9678,236.2923,236.9678,459004.0
2021-05-11 14:50:00,245.54,245.89,245.33,245.72,374477.0,236.9678,237.3056,236.7652,237.1415,374477.0
2021-05-11 15:00:00,245.69,245.94,245.48,245.53,265316.0,237.1126,237.3539,236.9099,236.9582,265316.0
2021-05-11 15:10:00,245.56,245.95,245.25,245.95,333267.0,236.9871,237.3635,236.688,237.3635,333267.0
2021-05-11 15:20:00,245.96,246.46,245.87,246.12,363621.0,237.3732,237.8557,237.2863,237.5276,363621.0
2021-05-11 15:30:00,246.12,246.16,244.85,245.12,495049.0,237.5276,237.5662,236.3019,236.5625,495049.0
2021-05-11 15:40:00,245.14,246.07,245.1,246.04,482568.0,236.5818,237.4793,236.5432,237.4504,482568.0
2021-05-11 15:50:00,246.05,246.5,245.83,246.23,1500840.0,237.46,237.8943,237.2477,237.6337,1500840.0
2021-05-12 09:30:00,242.25,243.88,242.14,242.94,1456247.0,233.7927,235.3658,233.6865,234.4586,1456247.0
2021-05-12 09:40:00,242.9,244.38,242.59,243.84,814208.0,234.42,235.8483,234.1208,235.3272,814208.0
2021-05-12 09:50:00,243.85,243.94,242.28,242.35,602979.0,235.3368,235.4237,233.8216,233.8892,602979.0
2021-05-12 10:00:00,242.34,242.34,241.65,242.25,776230.0,233.8795,233.8795,233.2136,233.7927,776230.0
2021-05-12 10:10:00,242.25,242.28,241.27,241.4,744340.0,233.7927,233.8216,232.8469,232.9724,744340.0
2021-05-12 10:20:00,241.4,241.95,241.22,241.24,586346.0,232.9724,233.5032,232.7987,232.818,586346.0
2021-05-12 10:30:00,241.25,241.51,240.76,240.9,572163.0,232.8276,233.0785,232.3547,232.4898,572163.0
2021-05-12 10:40:00,240.9,241.01,240.11,240.2,675331.0,232.4898,232.596,231.7274,231.8143,675331.0
2021-05-12 10:50:00,240.18,240.42,239.67,240.04,1092009.0,231.795,232.0266,231.3028,231.6598,1092009.0
2021-05-12 11:00:00,240.02,240.42,239.84,240.38,656238.0,231.6405,232.0266,231.4668,231.988,656238.0
2021-05-12 11:10:00,240.37,240.86,240.26,240.85,452476.0,231.9783,232.4512,231.8722,232.4416,452476.0
2021-05-12 11:20:00,240.83,240.9,240.13,240.28,448035.0,232.4223,232.4898,231.7467,231.8915,448035.0
2021-05-12 11:30:00,240.27,240.34,239.68,240.09,553572.0,231.8818,231.9494,231.3124,231.7081,553572.0
2021-05-12 11:40:00,240.08,240.57,239.86,240.05,357250.0,231.6984,232.1713,231.4861,231.6695,357250.0
2021-05-12 11:50:00,240.05,240.05,239.39,239.5,691347.0,231.6695,231.6695,231.0325,231.1387,691347.0
2021-05-12 12:00:00,239.5,239.72,239.39,239.4,631765.0,231.1387,231.351,231.0325,231.0422,631765.0
2021-05-12 12:10:00,239.4,239.41,238.77,239.4,757436.0,231.0422,231.0518,230.4342,231.0422,757436.0
2021-05-12 12:20:00,239.4,239.88,239.31,239.41,424475.0,231.0422,231.5054,230.9553,231.0518,424475.0
2021-05-12 12:30:00,239.39,239.76,239.15,239.2,329747.0,231.0325,231.3896,230.8009,230.8492,329747.0
2021-05-12 12:40:00,239.2,239.58,239.01,239.37,383770.0,230.8492,231.2159,230.6658,231.0132,383770.0
2021-05-12 12:50:00,239.36,239.88,239.36,239.79,376491.0,231.0036,231.5054,231.0036,231.4186,376491.0
2021-05-12 13:00:00,239.78,240.38,239.68,240.11,526275.0,231.4089,231.988,231.3124,231.7274,526275.0
2021-05-12 13:10:00,240.15,240.27,239.58,239.59,302508.0,231.766,231.8818,231.2159,231.2256,302508.0
2021-05-12 13:20:00,239.58,239.73,239.03,239.06,370660.0,231.2159,231.3607,230.6851,230.7141,370660.0
2021-05-12 13:30:00,239.05,239.56,238.8,239.44,532046.0,230.7044,231.1966,230.4631,231.0808,532046.0
2021-05-12 13:40:00,239.43,239.43,238.76,238.82,288391.0,231.0711,231.0711,230.4245,230.4824,288391.0
2021-05-12 13:50:00,238.85,239.57,238.78,239.29,338511.0,230.5114,231.2063,230.4438,230.936,338511.0
2021-05-12 14:00:00,239.29,239.67,239.24,239.34,282187.0,230.936,231.3028,230.8878,230.9843,282187.0
2021-05-12 14:10:00,239.34,239.49,239.1,239.39,271521.0,230.9843,231.129,230.7527,231.0325,271521.0
2021-05-12 14:20:00,239.42,239.86,239.18,239.81,317380.0,231.0615,231.4861,230.8299,231.4379,317380.0
2021-05-12 14:30:00,239.84,240.36,239.67,240.01,555465.0,231.4668,231.9687,231.3028,231.6309,555465.0
2021-05-12 14:40:00,239.97,240.12,239.7,239.96,365435.0,231.5923,231.7371,231.3317,231.5826,365435.0
2021-05-12 14:50:00,239.98,240.25,239.4,239.4,538509.0,231.6019,231.8625,231.0422,231.0422,538509.0
2021-05-12 15:00:00,239.39,239.61,239.01,239.25,408950.0,231.0325,231.2449,230.6658,230.8974,408950.0
2021-05-12 15:10:00,239.23,239.31,238.85,239.0,510122.0,230.8781,230.9553,230.5114,230.6562,510122.0
2021-05-12 15:20:00,239.03,239.19,238.53,238.74,815694.0,230.6851,230.8395,230.2026,230.4052,815694.0
2021-05-12 15:30:00,238.71,239.5,238.69,239.31,759677.0,230.3763,231.1387,230.357,230.9553,759677.0
2021-05-12 15:40:00,239.33,239.75,238.84,238.9,844992.0,230.9746,231.38,230.5017,230.5596,844992.0
2021-05-12 15:50:00,238.86,239.32,238.07,239.03,2185845.0,230.521,230.965,229.7586,230.6851,2185845.0
2021-05-13 09:30:00,241.8,243.19,241.42,242.69,1658376.0,233.3584,234.6999,232.9917,234.2173,1658376.0
2021-05-13 09:40:00,242.69,243.09,241.93,242.02,830921.0,234.2173,234.6034,233.4839,233.5707,830921.0
2021-05-13 09:50:00,242.0,243.69,241.88,243.28,814649.0,233.5514,235.1824,233.4356,234.7867,814649.0
2021-05-13 10:00:00,243.31,244.49,243.3,244.41,748943.0,234.8157,235.9545,234.806,235.8773,748943.0
2021-05-13 10:10:00,244.43,245.02,244.33,244.57,757543.0,235.8966,236.466,235.8001,236.0317,757543.0
2021-05-13 10:20:00,244.57,244.99,244.1,244.42,540510.0,236.0317,236.437,235.5781,235.8869,540510.0
2021-05-13 10:30:00,244.44,244.77,244.15,244.45,387164.0,235.9062,236.2247,235.6264,235.9159,387164.0
2021-05-13 10:40:00,244.45,244.82,244.05,244.64,506148.0,235.9159,236.273,235.5299,236.0993,506148.0
2021-05-13 10:50:00,244.64,245.6,244.6,245.2,574548.0,236.0993,237.0257,236.0606,236.6397,574548.0
2021-05-13 11:00:00,245.19,245.25,244.1,244.32,506516.0,236.6301,236.688,235.5781,235.7904,506516.0
2021-05-13 11:10:00,244.34,244.61,243.81,244.13,429290.0,235.8097,236.0703,235.2982,235.6071,429290.0
2021-05-13 11:20:00,244.13,244.13,243.52,243.68,420092.0,235.6071,235.6071,235.0184,235.1728,420092.0
2021-05-13 11:30:00,243.72,244.19,243.55,243.82,336198.0,235.2114,235.665,235.0473,235.3079,336198.0
2021-05-13 11:40:00,243.8,243.8,242.15,242.73,725664.0,235.2886,235.2886,233.6962,234.2559,725664.0
2021-05-13 11:50:00,242.72,243.14,242.57,243.01,464565.0,234.2463,234.6516,234.1015,234.5262,464565.0
2021-05-13 12:00:00,243.0,243.65,242.84,243.65,329629.0,234.5165,235.1438,234.3621,235.1438,329629.0
2021-05-13 12:10:00,243.64,243.95,243.56,243.58,369216.0,235.1342,235.4333,235.057,235.0763,369216.0
2021-05-13 12:20:00,243.57,243.91,243.28,243.82,331642.0,235.0666,235.3947,234.7867,235.3079,331642.0
2021-05-13 12:30:00,243.84,244.18,243.34,243.38,340055.0,235.3272,235.6553,234.8446,234.8832,340055.0
2021-05-13 12:40:00,243.39,243.81,243.19,243.79,256607.0,234.8929,235.2982,234.6999,235.2789,256607.0
2021-05-13 12:50:00,243.83,243.85,242.69,242.84,361379.0,235.3175,235.3368,234.2173,234.3621,361379.0
2021-05-13 13:00:00,242.85,243.01,242.45,242.84,335237.0,234.3717,234.5262,233.9857,234.3621,335237.0
2021-05-13 13:10:00,242.83,243.25,242.51,242.52,335930.0,234.3524,234.7578,234.0436,234.0533,335930.0
2021-05-13 13:20:00,242.52,242.61,242.03,242.31,392399.0,234.0533,234.1401,233.5804,233.8506,392399.0
2021-05-13 13:30:00,242.3,242.46,241.49,241.82,400088.0,233.8409,233.9954,233.0592,233.3777,400088.0
2021-05-13 13:40:00,241.84,242.59,241.72,241.85,374423.0,233.397,234.1208,233.2812,233.4067,374423.0
2021-05-13 13:50:00,241.87,242.58,241.86,242.28,284319.0,233.426,234.1112,233.4163,233.8216,284319.0
2021-05-13 14:00:00,242.29,243.43,242.23,243.09,437533.0,233.8313,234.9315,233.7734,234.6034,437533.0
2021-05-13 14:10:00,243.11,243.75,243.08,243.5,345348.0,234.6227,235.2403,234.5937,234.9991,345348.0
2021-05-13 14:20:00,243.5,243.89,243.31,243.75,317252.0,234.9991,235.3754,234.8157,235.2403,317252.0
2021-05-13 14:30:00,243.74,244.04,243.42,243.83,357199.0,235.2307,235.5202,234.9218,235.3175,357199.0
2021-05-13 14:40:00,243.84,244.27,243.76,244.23,325952.0,235.3272,235.7422,235.25,235.7036,325952.0
2021-05-13 14:50:00,244.22,244.31,243.83,243.93,288493.0,235.6939,235.7808,235.3175,235.414,288493.0
2021-05-13 15:00:00,243.92,244.49,243.87,244.47,413681.0,235.4044,235.9545,235.3561,235.9352,413681.0
2021-05-13 15:10:00,244.48,244.52,243.82,244.05,367499.0,235.9448,235.9834,235.3079,235.5299,367499.0
2021-05-13 15:20:00,244.06,244.47,243.8,244.3,362155.0,235.5395,235.9352,235.2886,235.7711,362155.0
2021-05-13 15:30:00,244.3,244.83,244.28,244.58,534845.0,235.7711,236.2826,235.7518,236.0413,534845.0
2021-05-13 15:40:00,244.57,244.76,244.33,244.39,583132.0,236.0317,236.2151,235.8001,235.858,583132.0
2021-05-13 15:50:00,244.38,244.43,242.83,242.98,1325669.0,235.8483,235.8966,234.3524,234.4972,1325669.0
2021-05-14 09:30:00,245.54,248.66,245.49,248.37,1754961.0,236.9678,239.9789,236.9196,239.699,1754961.0
2021-05-14 09:40:00,248.38,248.65,246.68,246.87,780099.0,239.7087,239.9693,238.068,238.2514,780099.0
2021-05-14 09:50:00,246.88,247.8,246.51,247.75,517473.0,238.2611,239.1489,237.904,239.1007,517473.0
2021-05-14 10:00:00,247.74,247.95,246.26,246.64,566017.0,239.091,239.2937,237.6627,238.0294,566017.0
2021-05-14 10:10:00,246.63,247.73,246.6,247.63,459986.0,238.0198,239.0814,237.9908,238.9849,459986.0
2021-05-14 10:20:00,247.66,247.7,246.9,246.93,359964.0,239.0138,239.0524,238.2804,238.3093,359964.0
2021-05-14 10:30:00,246.91,247.12,246.78,246.89,376090.0,238.29,238.4927,238.1645,238.2707,376090.0
2021-05-14 10:40:00,246.89,247.29,246.38,247.27,368439.0,238.2707,238.6567,237.7785,238.6374,368439.0
2021-05-14 10:50:00,247.28,247.47,247.07,247.37,362935.0,238.6471,238.8305,238.4444,238.7339,362935.0
2021-05-14 11:00:00,247.39,247.56,247.19,247.41,267915.0,238.7532,238.9173,238.5602,238.7725,267915.0
2021-05-14 11:10:00,247.42,247.83,247.42,247.52,317996.0,238.7822,239.1779,238.7822,238.8787,317996.0
2021-05-14 11:20:00,247.52,247.93,247.49,247.79,294482.0,238.8787,239.2744,238.8498,239.1393,294482.0
2021-05-14 11:30:00,247.8,248.15,247.57,248.14,293949.0,239.1489,239.4867,238.927,239.4771,293949.0
2021-05-14 11:40:00,248.14,248.19,247.97,248.03,325526.0,239.4771,239.5253,239.313,239.3709,325526.0
2021-05-14 11:50:00,248.03,248.07,247.59,247.62,259580.0,239.3709,239.4095,238.9463,238.9752,259580.0
2021-05-14 12:00:00,247.61,247.83,247.48,247.79,232532.0,238.9656,239.1779,238.8401,239.1393,232532.0
2021-05-14 12:10:00,247.79,248.07,247.77,248.07,188642.0,239.1393,239.4095,239.12,239.4095,188642.0
2021-05-14 12:20:00,248.08,248.13,247.82,247.96,171188.0,239.4192,239.4674,239.1682,239.3033,171188.0
2021-05-14 12:30:00,247.97,248.09,247.89,247.98,171070.0,239.313,239.4288,239.2358,239.3226,171070.0
2021-05-14 12:40:00,248.0,248.22,247.96,248.19,247628.0,239.342,239.5543,239.3033,239.5253,247628.0
2021-05-14 12:50:00,248.2,248.37,248.08,248.29,174688.0,239.535,239.699,239.4192,239.6218,174688.0
2021-05-14 13:00:00,248.29,248.43,248.24,248.43,177710.0,239.6218,239.7569,239.5736,239.7569,177710.0
2021-05-14 13:10:00,248.42,248.45,248.28,248.36,187432.0,239.7473,239.7762,239.6122,239.6894,187432.0
2021-05-14 13:20:00,248.37,248.59,248.32,248.52,213239.0,239.699,239.9114,239.6508,239.8438,213239.0
2021-05-14 13:30:00,248.52,248.65,248.3,248.51,217121.0,239.8438,239.9693,239.6315,239.8341,217121.0
2021-05-14 13:40:00,248.52,248.7,248.42,248.67,192062.0,239.8438,240.0175,239.7473,239.9886,192062.0
2021-05-14 13:50:00,248.67,248.8,248.57,248.76,229083.0,239.9886,240.114,239.8921,240.0754,229083.0
2021-05-14 14:00:00,248.76,248.8,248.57,248.79,187598.0,240.0754,240.114,239.8921,240.1044,187598.0
2021-05-14 14:10:00,248.79,248.95,248.66,248.67,226080.0,240.1044,240.2588,239.9789,239.9886,226080.0
2021-05-14 14:20:00,248.66,248.72,248.39,248.4,253451.0,239.9789,240.0368,239.7183,239.728,253451.0
2021-05-14 14:30:00,248.4,248.73,248.35,248.6,273832.0,239.728,240.0465,239.6797,239.921,273832.0
2021-05-14 14:40:00,248.6,249.0,248.57,248.91,339984.0,239.921,240.307,239.8921,240.2202,339984.0
2021-05-14 14:50:00,248.92,249.18,248.77,249.0,404505.0,240.2298,240.4808,240.0851,240.307,404505.0
2021-05-14 15:00:00,249.0,249.04,248.66,248.73,266143.0,240.307,240.3456,239.9789,240.0465,266143.0
2021-05-14 15:10:00,248.74,248.83,248.53,248.59,268800.0,240.0561,240.143,239.8534,239.9114,268800.0
2021-05-14 15:20:00,248.58,248.67,248.36,248.59,404179.0,239.9017,239.9886,239.6894,239.9114,404179.0
2021-05-14 15:30:00,248.59,248.67,248.24,248.62,363640.0,239.9114,239.9886,239.5736,239.9403,363640.0
2021-05-14 15:40:00,248.61,248.96,248.5,248.86,631844.0,239.9307,240.2684,239.8245,240.1719,631844.0
2021-05-14 15:50:00,248.87,249.14,248.0,248.08,1461045.0,240.1816,240.4422,239.342,239.4192,1461045.0
2021-05-17 09:30:00,246.6,246.6,245.0,245.99,1012853.0,237.9908,237.9908,236.4467,237.4021,1012853.0
2021-05-17 09:40:00,245.97,246.35,245.9,245.99,521487.0,237.3828,237.7496,237.3153,237.4021,521487.0
2021-05-17 09:50:00,246.0,246.17,245.37,245.53,406606.0,237.4118,237.5758,236.8038,236.9582,406606.0
2021-05-17 10:00:00,245.45,245.46,244.17,244.34,503099.0,236.881,236.8906,235.6457,235.8097,503099.0
2021-05-17 10:10:00,244.34,245.06,244.04,244.92,461001.0,235.8097,236.5046,235.5202,236.3695,461001.0
2021-05-17 10:20:00,244.9,245.56,244.84,245.12,376585.0,236.3502,236.9871,236.2923,236.5625,376585.0
2021-05-17 10:30:00,245.11,245.58,244.65,245.47,430099.0,236.5528,237.0064,236.1089,236.9003,430099.0
2021-05-17 10:40:00,245.47,245.66,244.84,245.19,429183.0,236.9003,237.0836,236.2923,236.6301,429183.0
2021-05-17 10:50:00,245.2,245.52,244.9,245.14,302054.0,236.6397,236.9485,236.3502,236.5818,302054.0
2021-05-17 11:00:00,245.13,245.54,244.85,244.96,319259.0,236.5721,236.9678,236.3019,236.4081,319259.0
2021-05-17 11:10:00,244.95,244.96,244.42,244.46,392767.0,236.3984,236.4081,235.8869,235.9255,392767.0
2021-05-17 11:20:00,244.48,245.04,244.47,244.54,218289.0,235.9448,236.4853,235.9352,236.0027,218289.0
2021-05-17 11:30:00,244.56,244.69,244.25,244.35,251211.0,236.022,236.1475,235.7229,235.8194,251211.0
2021-05-17 11:40:00,244.33,244.68,244.21,244.41,297523.0,235.8001,236.1379,235.6843,235.8773,297523.0
2021-05-17 11:50:00,244.4,244.52,244.04,244.35,314232.0,235.8676,235.9834,235.5202,235.8194,314232.0
2021-05-17 12:00:00,244.35,244.72,244.23,244.32,268596.0,235.8194,236.1765,235.7036,235.7904,268596.0
2021-05-17 12:10:00,244.36,244.6,244.16,244.51,243237.0,235.829,236.0606,235.636,235.9738,243237.0
2021-05-17 12:20:00,244.51,244.61,244.29,244.3,161372.0,235.9738,236.0703,235.7615,235.7711,161372.0
2021-05-17 12:30:00,244.3,244.73,244.17,244.64,222693.0,235.7711,236.1861,235.6457,236.0993,222693.0
2021-05-17 12:40:00,244.63,244.98,244.55,244.76,167056.0,236.0896,236.4274,236.0124,236.2151,167056.0
2021-05-17 12:50:00,244.75,244.86,244.32,244.39,172897.0,236.2054,236.3116,235.7904,235.858,172897.0
2021-05-17 13:00:00,244.37,244.52,244.21,244.25,141546.0,235.8387,235.9834,235.6843,235.7229,141546.0
2021-05-17 13:10:00,244.24,244.28,243.81,243.86,329578.0,235.7132,235.7518,235.2982,235.3465,329578.0
2021-05-17 13:20:00,243.86,244.06,243.68,244.04,298684.0,235.3465,235.5395,235.1728,235.5202,298684.0
2021-05-17 13:30:00,244.03,244.19,243.76,243.95,254868.0,235.5105,235.665,235.25,235.4333,254868.0
2021-05-17 13:40:00,243.95,243.95,243.52,243.68,349888.0,235.4333,235.4333,235.0184,235.1728,349888.0
2021-05-17 13:50:00,243.68,243.88,243.57,243.76,292237.0,235.1728,235.3658,235.0666,235.25,292237.0
2021-05-17 14:00:00,243.74,244.03,243.64,243.94,231376.0,235.2307,235.5105,235.1342,235.4237,231376.0
2021-05-17 14:10:00,243.95,244.08,243.77,243.78,258556.0,235.4333,235.5588,235.2596,235.2693,258556.0
2021-05-17 14:20:00,243.77,244.01,243.71,243.92,283285.0,235.2596,235.4912,235.2017,235.4044,283285.0
2021-05-17 14:30:00,243.92,244.19,243.72,243.77,293294.0,235.4044,235.665,235.2114,235.2596,293294.0
2021-05-17 14:40:00,243.77,243.9,243.56,243.84,278205.0,235.2596,235.3851,235.057,235.3272,278205.0
2021-05-17 14:50:00,243.83,244.21,243.7,244.21,213720.0,235.3175,235.6843,235.1921,235.6843,213720.0
2021-05-17 15:00:00,244.21,244.94,244.18,244.84,382723.0,235.6843,236.3888,235.6553,236.2923,382723.0
2021-05-17 15:10:00,244.84,245.13,244.55,244.67,266013.0,236.2923,236.5721,236.0124,236.1282,266013.0
2021-05-17 15:20:00,244.67,244.73,244.21,244.34,264886.0,236.1282,236.1861,235.6843,235.8097,264886.0
2021-05-17 15:30:00,244.34,244.64,244.13,244.21,310104.0,235.8097,236.0993,235.6071,235.6843,310104.0
2021-05-17 15:40:00,244.22,244.91,244.22,244.39,446229.0,235.6939,236.3598,235.6939,235.858,446229.0
2021-05-17 15:50:00,244.41,245.23,244.41,245.18,1134679.0,235.8773,236.6687,235.8773,236.6204,1134679.0
2021-05-18 09:30:00,246.26,246.37,245.33,246.23,752445.0,237.6627,237.7689,236.7652,237.6337,752445.0
2021-05-18 09:40:00,246.25,246.41,245.41,245.53,608191.0,237.653,237.8075,236.8424,236.9582,608191.0
2021-05-18 09:50:00,245.55,245.55,244.94,245.32,361869.0,236.9775,236.9775,236.3888,236.7555,361869.0
2021-05-18 10:00:00,245.3,245.53,244.87,245.09,317655.0,236.7362,236.9582,236.3212,236.5335,317655.0
2021-05-18 10:10:00,245.11,245.8,244.93,245.69,325045.0,236.5528,237.2188,236.3791,237.1126,325045.0
2021-05-18 10:20:00,245.7,245.89,245.26,245.88,338589.0,237.1222,237.3056,236.6976,237.296,338589.0
2021-05-18 10:30:00,245.88,245.94,245.66,245.81,211813.0,237.296,237.3539,237.0836,237.2284,211813.0
2021-05-18 10:40:00,245.82,245.82,245.45,245.82,282247.0,237.2381,237.2381,236.881,237.2381,282247.0
2021-05-18 10:50:00,245.82,245.89,245.52,245.65,258690.0,237.2381,237.3056,236.9485,237.074,258690.0
2021-05-18 11:00:00,245.69,246.12,245.59,245.91,320159.0,237.1126,237.5276,237.0161,237.3249,320159.0
2021-05-18 11:10:00,245.89,245.99,245.75,245.77,243615.0,237.3056,237.4021,237.1705,237.1898,243615.0
2021-05-18 11:20:00,245.78,245.83,245.5,245.53,250421.0,237.1995,237.2477,236.9292,236.9582,250421.0
2021-05-18 11:30:00,245.54,245.58,245.16,245.36,352070.0,236.9678,237.0064,236.6011,236.7941,352070.0
2021-05-18 11:40:00,245.36,245.4,245.0,245.39,217118.0,236.7941,236.8327,236.4467,236.8231,217118.0
2021-05-18 11:50:00,245.38,245.39,245.06,245.09,132133.0,236.8134,236.8231,236.5046,236.5335,132133.0
2021-05-18 12:00:00,245.08,245.45,245.03,245.39,160706.0,236.5239,236.881,236.4756,236.8231,160706.0
2021-05-18 12:10:00,245.38,245.48,245.26,245.33,171102.0,236.8134,236.9099,236.6976,236.7652,171102.0
2021-05-18 12:20:00,245.34,245.61,245.26,245.57,164400.0,236.7748,237.0354,236.6976,236.9968,164400.0
2021-05-18 12:30:00,245.57,245.86,245.57,245.82,143302.0,236.9968,237.2767,236.9968,237.2381,143302.0
2021-05-18 12:40:00,245.82,245.91,245.74,245.77,127987.0,237.2381,237.3249,237.1609,237.1898,127987.0
2021-05-18 12:50:00,245.78,245.93,245.66,245.8,271904.0,237.1995,237.3442,237.0836,237.2188,271904.0
2021-05-18 13:00:00,245.81,245.86,245.62,245.82,212887.0,237.2284,237.2767,237.045,237.2381,212887.0
2021-05-18 13:10:00,245.81,245.81,245.54,245.61,163958.0,237.2284,237.2284,236.9678,237.0354,163958.0
2021-05-18 13:20:00,245.63,245.94,245.61,245.92,258306.0,237.0547,237.3539,237.0354,237.3346,258306.0
2021-05-18 13:30:00,245.92,245.93,245.69,245.76,140680.0,237.3346,237.3442,237.1126,237.1802,140680.0
2021-05-18 13:40:00,245.77,245.77,245.2,245.28,207031.0,237.1898,237.1898,236.6397,236.7169,207031.0
2021-05-18 13:50:00,245.28,245.39,245.1,245.12,271563.0,236.7169,236.8231,236.5432,236.5625,271563.0
2021-05-18 14:00:00,245.12,245.33,245.04,245.15,226195.0,236.5625,236.7652,236.4853,236.5914,226195.0
2021-05-18 14:10:00,245.14,245.19,244.85,244.95,194911.0,236.5818,236.6301,236.3019,236.3984,194911.0
2021-05-18 14:20:00,244.93,244.99,244.45,244.53,418383.0,236.3791,236.437,235.9159,235.9931,418383.0
2021-05-18 14:30:00,244.53,244.64,244.03,244.13,286202.0,235.9931,236.0993,235.5105,235.6071,286202.0
2021-05-18 14:40:00,244.12,244.19,243.77,244.08,350750.0,235.5974,235.665,235.2596,235.5588,350750.0
2021-05-18 14:50:00,244.07,244.34,243.98,244.31,223616.0,235.5492,235.8097,235.4623,235.7808,223616.0
2021-05-18 15:00:00,244.32,244.38,244.16,244.37,239256.0,235.7904,235.8483,235.636,235.8387,239256.0
2021-05-18 15:10:00,244.37,244.44,244.16,244.35,203206.0,235.8387,235.9062,235.636,235.8194,203206.0
2021-05-18 15:20:00,244.36,244.59,244.26,244.51,288790.0,235.829,236.051,235.7325,235.9738,288790.0
2021-05-18 15:30:00,244.52,244.8,244.47,244.67,365866.0,235.9834,236.2537,235.9352,236.1282,365866.0
2021-05-18 15:40:00,244.67,244.87,243.88,243.96,680792.0,236.1282,236.3212,235.3658,235.443,680792.0
2021-05-18 15:50:00,243.95,244.0,242.9,243.03,1578511.0,235.4333,235.4816,234.42,234.5455,1578511.0
2021-05-19 09:30:00,239.31,240.77,238.6,240.36,1399252.0,231.4873,232.8996,230.8005,232.503,1399252.0
2021-05-19 09:40:00,240.39,241.22,239.63,240.53,723558.0,232.532,233.3349,231.7969,232.6674,723558.0
2021-05-19 09:50:00,240.52,241.06,239.99,239.99,624912.0,232.6578,233.1801,232.1451,232.1451,624912.0
2021-05-19 10:00:00,239.99,240.56,239.65,240.26,785935.0,232.1451,232.6965,231.8162,232.4063,785935.0
2021-05-19 10:10:00,240.27,240.89,239.9,240.69,583317.0,232.4159,233.0157,232.058,232.8222,583317.0
2021-05-19 10:20:00,240.71,241.51,240.29,241.22,448345.0,232.8415,233.6154,232.4353,233.3349,448345.0
2021-05-19 10:30:00,241.19,241.56,240.53,240.53,367907.0,233.3059,233.6638,232.6674,232.6674,367907.0
2021-05-19 10:40:00,240.54,241.55,240.34,240.93,349884.0,232.6771,233.6541,232.4836,233.0544,349884.0
2021-05-19 10:50:00,240.94,241.48,240.9,240.97,327369.0,233.064,233.5864,233.0253,233.093,327369.0
2021-05-19 11:00:00,240.96,241.91,240.72,241.79,371120.0,233.0834,234.0023,232.8512,233.8862,371120.0
2021-05-19 11:10:00,241.8,241.82,241.31,241.35,277271.0,233.8959,233.9153,233.4219,233.4606,277271.0
2021-05-19 11:20:00,241.35,241.78,241.33,241.42,261859.0,233.4606,233.8766,233.4413,233.5283,261859.0
2021-05-19 11:30:00,241.4,241.63,241.25,241.47,263540.0,233.509,233.7315,233.3639,233.5767,263540.0
2021-05-19 11:40:00,241.47,241.58,240.93,241.1,229848.0,233.5767,233.6831,233.0544,233.2188,229848.0
2021-05-19 11:50:00,241.09,241.65,240.82,241.59,225742.0,233.2091,233.7508,232.948,233.6928,225742.0
2021-05-19 12:00:00,241.53,241.69,241.3,241.54,171391.0,233.6347,233.7895,233.4123,233.6444,171391.0
2021-05-19 12:10:00,241.55,241.92,241.5,241.8,238648.0,233.6541,234.012,233.6057,233.8959,238648.0
2021-05-19 12:20:00,241.79,241.9,241.41,241.71,254805.0,233.8862,233.9926,233.5187,233.8089,254805.0
2021-05-19 12:30:00,241.74,241.93,241.63,241.87,279786.0,233.8379,234.0217,233.7315,233.9636,279786.0
2021-05-19 12:40:00,241.85,242.17,241.74,241.84,286314.0,233.9443,234.2538,233.8379,233.9346,286314.0
2021-05-19 12:50:00,241.85,242.12,241.75,241.94,178942.0,233.9443,234.2055,233.8476,234.0313,178942.0
2021-05-19 13:00:00,241.95,242.57,241.94,242.28,282015.0,234.041,234.6407,234.0313,234.3602,282015.0
2021-05-19 13:10:00,242.28,242.66,242.28,242.37,213606.0,234.3602,234.7278,234.3602,234.4473,213606.0
2021-05-19 13:20:00,242.39,242.45,242.14,242.32,184187.0,234.4666,234.5247,234.2248,234.3989,184187.0
2021-05-19 13:30:00,242.33,242.35,241.68,241.87,197414.0,234.4086,234.4279,233.7798,233.9636,197414.0
2021-05-19 13:40:00,241.89,241.9,241.59,241.79,195965.0,233.983,233.9926,233.6928,233.8862,195965.0
2021-05-19 13:50:00,241.78,241.96,241.53,241.55,148225.0,233.8766,234.0507,233.6347,233.6541,148225.0
2021-05-19 14:00:00,241.57,241.94,240.42,240.95,441653.0,233.6734,234.0313,232.561,233.0737,441653.0
2021-05-19 14:10:00,240.94,241.05,240.46,241.02,278516.0,233.064,233.1704,232.5997,233.1414,278516.0
2021-05-19 14:20:00,241.06,242.79,241.02,242.71,458797.0,233.1801,234.8536,233.1414,234.7762,458797.0
2021-05-19 14:30:00,242.71,243.06,241.65,241.73,393656.0,234.7762,235.1147,233.7508,233.8282,393656.0
2021-05-19 14:40:00,241.69,241.74,241.11,241.26,254013.0,233.7895,233.8379,233.2285,233.3736,254013.0
2021-05-19 14:50:00,241.28,241.65,241.01,241.31,294557.0,233.3929,233.7508,233.1317,233.4219,294557.0
2021-05-19 15:00:00,241.33,241.66,240.87,241.61,277418.0,233.4413,233.7605,232.9963,233.7121,277418.0
2021-05-19 15:10:00,241.59,242.0,241.52,241.85,234880.0,233.6928,234.0894,233.6251,233.9443,234880.0
2021-05-19 15:20:00,241.84,242.69,241.58,242.5,346847.0,233.9346,234.7568,233.6831,234.573,346847.0
2021-05-19 15:30:00,242.51,242.54,241.65,241.86,283801.0,234.5827,234.6117,233.7508,233.954,283801.0
2021-05-19 15:40:00,241.85,241.92,241.12,241.24,393128.0,233.9443,234.012,233.2381,233.3542,393128.0
2021-05-19 15:50:00,241.26,243.23,241.1,243.14,1447072.0,233.3736,235.2792,233.2188,235.1921,1447072.0
2021-05-20 09:30:00,243.85,245.94,243.85,245.8,1287974.0,235.8789,237.9006,235.8789,237.7652,1287974.0
2021-05-20 09:40:00,245.81,246.45,245.51,245.56,592003.0,237.7748,238.3939,237.4846,237.533,592003.0
2021-05-20 09:50:00,245.55,245.79,245.38,245.53,299343.0,237.5233,237.7555,237.3589,237.504,299343.0
2021-05-20 10:00:00,245.54,246.21,245.52,245.93,409516.0,237.5137,238.1618,237.4943,237.8909,409516.0
2021-05-20 10:10:00,245.95,246.53,245.89,246.27,427067.0,237.9103,238.4713,237.8522,238.2198,427067.0
2021-05-20 10:20:00,246.28,246.4,246.08,246.37,255321.0,238.2295,238.3455,238.036,238.3165,255321.0
2021-05-20 10:30:00,246.39,246.7,246.37,246.49,345893.0,238.3359,238.6357,238.3165,238.4326,345893.0
2021-05-20 10:40:00,246.5,246.95,246.3,246.72,283114.0,238.4423,238.8776,238.2488,238.6551,283114.0
2021-05-20 10:50:00,246.72,246.96,246.34,246.39,331990.0,238.6551,238.8872,238.2875,238.3359,331990.0
2021-05-20 11:00:00,246.41,246.49,246.07,246.25,368249.0,238.3552,238.4326,238.0263,238.2005,368249.0
2021-05-20 11:10:00,246.25,246.29,245.99,246.29,344130.0,238.2005,238.2391,237.949,238.2391,344130.0
2021-05-20 11:20:00,246.3,247.06,246.12,247.01,405991.0,238.2488,238.984,238.0747,238.9356,405991.0
2021-05-20 11:30:00,247.01,247.38,246.95,247.11,360914.0,238.9356,239.2935,238.8776,239.0323,360914.0
2021-05-20 11:40:00,247.13,247.85,247.12,247.85,342407.0,239.0517,239.7482,239.042,239.7482,342407.0
2021-05-20 11:50:00,247.85,247.95,247.28,247.35,303656.0,239.7482,239.8449,239.1968,239.2645,303656.0
2021-05-20 12:00:00,247.36,247.39,246.57,246.75,396860.0,239.2742,239.3032,238.51,238.6841,396860.0
2021-05-20 12:10:00,246.75,246.97,246.4,246.72,345513.0,238.6841,238.8969,238.3455,238.6551,345513.0
2021-05-20 12:20:00,246.7,246.8,246.59,246.71,278127.0,238.6357,238.7325,238.5293,238.6454,278127.0
2021-05-20 12:30:00,246.72,246.93,246.46,246.74,310304.0,238.6551,238.8582,238.4036,238.6744,310304.0
2021-05-20 12:40:00,246.74,247.0,246.64,246.97,211533.0,238.6744,238.9259,238.5777,238.8969,211533.0
2021-05-20 12:50:00,246.96,247.05,246.73,246.9,224324.0,238.8872,238.9743,238.6648,238.8292,224324.0
2021-05-20 13:00:00,246.9,247.22,246.81,247.22,164485.0,238.8292,239.1387,238.7421,239.1387,164485.0
2021-05-20 13:10:00,247.21,247.34,247.05,247.23,190047.0,239.1291,239.2548,238.9743,239.1484,190047.0
2021-05-20 13:20:00,247.22,247.4,247.2,247.38,157975.0,239.1387,239.3129,239.1194,239.2935,157975.0
2021-05-20 13:30:00,247.39,247.52,247.13,247.16,187663.0,239.3032,239.4289,239.0517,239.0807,187663.0
2021-05-20 13:40:00,247.16,247.4,247.13,247.31,132241.0,239.0807,239.3129,239.0517,239.2258,132241.0
2021-05-20 13:50:00,247.29,247.43,246.82,247.3,206246.0,239.2065,239.3419,238.7518,239.2161,206246.0
2021-05-20 14:00:00,247.32,247.45,247.21,247.24,173931.0,239.2355,239.3612,239.1291,239.1581,173931.0
2021-05-20 14:10:00,247.25,247.3,247.03,247.19,183786.0,239.1678,239.2161,238.955,239.1097,183786.0
2021-05-20 14:20:00,247.18,247.28,247.06,247.28,120123.0,239.1001,239.1968,238.984,239.1968,120123.0
2021-05-20 14:30:00,247.29,247.53,247.16,247.19,278310.0,239.2065,239.4386,239.0807,239.1097,278310.0
2021-05-20 14:40:00,247.19,247.24,246.84,247.03,236835.0,239.1097,239.1581,238.7712,238.955,236835.0
2021-05-20 14:50:00,247.03,247.2,246.87,247.05,207700.0,238.955,239.1194,238.8002,238.9743,207700.0
2021-05-20 15:00:00,247.06,247.11,246.82,246.93,158550.0,238.984,239.0323,238.7518,238.8582,158550.0
2021-05-20 15:10:00,246.94,247.16,246.85,247.13,240513.0,238.8679,239.0807,238.7808,239.0517,240513.0
2021-05-20 15:20:00,247.13,247.45,247.04,247.45,277902.0,239.0517,239.3612,238.9646,239.3612,277902.0
2021-05-20 15:30:00,247.43,247.44,247.05,247.09,287658.0,239.3419,239.3516,238.9743,239.013,287658.0
2021-05-20 15:40:00,247.12,247.34,246.92,247.07,418423.0,239.042,239.2548,238.8486,238.9936,418423.0
2021-05-20 15:50:00,247.06,247.28,246.14,246.48,1072021.0,238.984,239.1968,238.094,238.4229,1072021.0
2021-05-21 09:30:00,247.56,248.33,247.24,247.25,1772430.0,239.4676,240.2125,239.1581,239.1678,1772430.0
2021-05-21 09:40:00,247.27,247.5,246.53,246.83,606853.0,239.1871,239.4096,238.4713,238.7615,606853.0
2021-05-21 09:50:00,246.8,247.63,246.79,247.58,454506.0,238.7325,239.5353,238.7228,239.487,454506.0
2021-05-21 10:00:00,247.57,247.79,246.45,246.82,642541.0,239.4773,239.6901,238.3939,238.7518,642541.0
2021-05-21 10:10:00,246.83,247.18,246.45,246.53,396684.0,238.7615,239.1001,238.3939,238.4713,396684.0
2021-05-21 10:20:00,246.53,246.97,246.36,246.43,312130.0,238.4713,238.8969,238.3069,238.3746,312130.0
2021-05-21 10:30:00,246.44,246.94,246.37,246.68,333596.0,238.3842,238.8679,238.3165,238.6164,333596.0
2021-05-21 10:40:00,246.67,246.67,245.96,246.07,400554.0,238.6067,238.6067,237.9199,238.0263,400554.0
2021-05-21 10:50:00,246.06,246.41,245.9,246.38,304266.0,238.0167,238.3552,237.8619,238.3262,304266.0
2021-05-21 11:00:00,246.37,246.58,246.06,246.42,352952.0,238.3165,238.5197,238.0167,238.3649,352952.0
2021-05-21 11:10:00,246.42,246.52,246.26,246.5,230452.0,238.3649,238.4616,238.2101,238.4423,230452.0
2021-05-21 11:20:00,246.5,246.58,245.76,245.85,334608.0,238.4423,238.5197,237.7265,237.8135,334608.0
2021-05-21 11:30:00,245.86,246.45,245.77,246.05,300676.0,237.8232,238.3939,237.7361,238.007,300676.0
2021-05-21 11:40:00,246.04,246.26,245.85,245.85,225363.0,237.9973,238.2101,237.8135,237.8135,225363.0
2021-05-21 11:50:00,245.86,246.15,245.47,245.49,269956.0,237.8232,238.1037,237.4459,237.4653,269956.0
2021-05-21 12:00:00,245.46,245.74,244.99,245.13,347085.0,237.4363,237.7071,236.9816,237.1171,347085.0
2021-05-21 12:10:00,245.14,245.49,245.09,245.39,259727.0,237.1267,237.4653,237.0784,237.3686,259727.0
2021-05-21 12:20:00,245.39,245.6,245.24,245.56,153413.0,237.3686,237.5717,237.2235,237.533,153413.0
2021-05-21 12:30:00,245.54,245.72,245.46,245.64,192121.0,237.5137,237.6878,237.4363,237.6104,192121.0
2021-05-21 12:40:00,245.65,245.78,245.37,245.54,287714.0,237.6201,237.7458,237.3492,237.5137,287714.0
2021-05-21 12:50:00,245.53,245.58,244.96,245.26,320781.0,237.504,237.5524,236.9526,237.2428,320781.0
2021-05-21 13:00:00,245.25,245.41,245.14,245.26,119945.0,237.2331,237.3879,237.1267,237.2428,119945.0
2021-05-21 13:10:00,245.24,245.38,245.14,245.19,172044.0,237.2235,237.3589,237.1267,237.1751,172044.0
2021-05-21 13:20:00,245.2,245.56,245.2,245.53,178957.0,237.1848,237.533,237.1848,237.504,178957.0
2021-05-21 13:30:00,245.54,245.93,245.52,245.71,183108.0,237.5137,237.8909,237.4943,237.6781,183108.0
2021-05-21 13:40:00,245.72,245.82,245.56,245.71,114822.0,237.6878,237.7845,237.533,237.6781,114822.0
2021-05-21 13:50:00,245.71,245.8,245.52,245.59,111321.0,237.6781,237.7652,237.4943,237.562,111321.0
2021-05-21 14:00:00,245.62,245.92,245.55,245.81,238313.0,237.591,237.8812,237.5233,237.7748,238313.0
2021-05-21 14:10:00,245.81,245.93,245.55,245.55,185879.0,237.7748,237.8909,237.5233,237.5233,185879.0
2021-05-21 14:20:00,245.55,245.65,245.27,245.35,191175.0,237.5233,237.6201,237.2525,237.3299,191175.0
2021-05-21 14:30:00,245.37,245.55,245.0,245.19,224955.0,237.3492,237.5233,236.9913,237.1751,224955.0
2021-05-21 14:40:00,245.15,245.58,245.15,245.53,233483.0,237.1364,237.5524,237.1364,237.504,233483.0
2021-05-21 14:50:00,245.54,245.74,245.51,245.64,181142.0,237.5137,237.7071,237.4846,237.6104,181142.0
2021-05-21 15:00:00,245.65,245.65,245.38,245.45,177138.0,237.6201,237.6201,237.3589,237.4266,177138.0
2021-05-21 15:10:00,245.43,245.99,245.42,245.68,321288.0,237.4073,237.949,237.3976,237.6491,321288.0
2021-05-21 15:20:00,245.68,245.94,245.53,245.66,305188.0,237.6491,237.9006,237.504,237.6297,305188.0
2021-05-21 15:30:00,245.66,245.66,245.34,245.42,345403.0,237.6297,237.6297,237.3202,237.3976,345403.0
2021-05-21 15:40:00,245.41,245.59,244.98,245.41,525355.0,237.3879,237.562,236.972,237.3879,525355.0
2021-05-21 15:50:00,245.42,245.54,244.74,245.19,1654039.0,237.3976,237.5137,236.7398,237.1751,1654039.0
2021-05-24 09:30:00,247.77,249.32,247.51,249.29,1195927.0,239.6708,241.1701,239.4193,241.1411,1195927.0
2021-05-24 09:40:00,249.29,250.04,249.18,249.63,1106648.0,241.1411,241.8666,241.0347,241.47,1106648.0
2021-05-24 09:50:00,249.64,249.87,249.37,249.64,672628.0,241.4796,241.7021,241.2185,241.4796,672628.0
2021-05-24 10:00:00,249.64,250.32,249.63,250.08,573471.0,241.4796,242.1374,241.47,241.9053,573471.0
2021-05-24 10:10:00,250.09,250.6,250.06,250.56,452384.0,241.9149,242.4083,241.8859,242.3696,452384.0
2021-05-24 10:20:00,250.56,250.69,250.28,250.3,375261.0,242.3696,242.4953,242.0987,242.1181,375261.0
2021-05-24 10:30:00,250.31,250.6,250.23,250.29,325300.0,242.1277,242.4083,242.0504,242.1084,325300.0
2021-05-24 10:40:00,250.3,250.4,250.13,250.2,265090.0,242.1181,242.2148,241.9536,242.0213,265090.0
2021-05-24 10:50:00,250.2,250.55,250.18,250.42,266015.0,242.0213,242.3599,242.002,242.2341,266015.0
2021-05-24 11:00:00,250.42,250.52,250.24,250.43,257557.0,242.2341,242.3309,242.06,242.2438,257557.0
2021-05-24 11:10:00,250.44,250.61,250.39,250.52,194399.0,242.2535,242.4179,242.2051,242.3309,194399.0
2021-05-24 11:20:00,250.51,250.54,250.32,250.36,249661.0,242.3212,242.3502,242.1374,242.1761,249661.0
2021-05-24 11:30:00,250.37,250.56,250.27,250.5,177087.0,242.1858,242.3696,242.089,242.3115,177087.0
2021-05-24 11:40:00,250.51,250.86,250.42,250.85,302495.0,242.3212,242.6598,242.2341,242.6501,302495.0
2021-05-24 11:50:00,250.86,250.86,250.57,250.65,181665.0,242.6598,242.6598,242.3792,242.4566,181665.0
2021-05-24 12:00:00,250.65,251.04,250.64,250.81,276469.0,242.4566,242.8339,242.447,242.6114,276469.0
2021-05-24 12:10:00,250.82,250.82,250.59,250.59,198436.0,242.6211,242.6211,242.3986,242.3986,198436.0
2021-05-24 12:20:00,250.59,250.67,250.36,250.41,188602.0,242.3986,242.476,242.1761,242.2245,188602.0
2021-05-24 12:30:00,250.43,250.59,250.4,250.41,151789.0,242.2438,242.3986,242.2148,242.2245,151789.0
2021-05-24 12:40:00,250.4,250.43,250.19,250.21,198287.0,242.2148,242.2438,242.0117,242.031,198287.0
2021-05-24 12:50:00,250.2,250.29,250.05,250.28,188526.0,242.0213,242.1084,241.8762,242.0987,188526.0
2021-05-24 13:00:00,250.27,250.36,250.14,250.15,159955.0,242.089,242.1761,241.9633,241.973,159955.0
2021-05-24 13:10:00,250.16,250.41,250.09,250.4,132222.0,241.9826,242.2245,241.9149,242.2148,132222.0
2021-05-24 13:20:00,250.41,250.61,250.38,250.6,151905.0,242.2245,242.4179,242.1954,242.4083,151905.0
2021-05-24 13:30:00,250.59,250.76,250.56,250.75,175096.0,242.3986,242.563,242.3696,242.5534,175096.0
2021-05-24 13:40:00,250.75,250.77,250.54,250.63,176055.0,242.5534,242.5727,242.3502,242.4373,176055.0
2021-05-24 13:50:00,250.64,250.69,250.53,250.61,151900.0,242.447,242.4953,242.3405,242.4179,151900.0
2021-05-24 14:00:00,250.6,250.77,250.55,250.74,200838.0,242.4083,242.5727,242.3599,242.5437,200838.0
2021-05-24 14:10:00,250.74,250.9,250.7,250.89,180972.0,242.5437,242.6985,242.505,242.6888,180972.0
2021-05-24 14:20:00,250.9,250.95,250.74,250.76,192328.0,242.6985,242.7468,242.5437,242.563,192328.0
2021-05-24 14:30:00,250.77,251.13,250.73,251.1,222869.0,242.5727,242.9209,242.534,242.8919,222869.0
2021-05-24 14:40:00,251.11,251.11,250.87,251.01,176382.0,242.9016,242.9016,242.6694,242.8049,176382.0
2021-05-24 14:50:00,251.0,251.16,250.95,250.96,221440.0,242.7952,242.95,242.7468,242.7565,221440.0
2021-05-24 15:00:00,250.96,251.08,250.89,250.99,184779.0,242.7565,242.8726,242.6888,242.7855,184779.0
2021-05-24 15:10:00,250.98,251.0,250.74,250.84,291234.0,242.7758,242.7952,242.5437,242.6404,291234.0
2021-05-24 15:20:00,250.83,250.99,250.71,250.84,265585.0,242.6307,242.7855,242.5147,242.6404,265585.0
2021-05-24 15:30:00,250.84,250.84,250.58,250.64,346735.0,242.6404,242.6404,242.3889,242.447,346735.0
2021-05-24 15:40:00,250.65,250.88,250.58,250.77,404046.0,242.4566,242.6791,242.3889,242.5727,404046.0
2021-05-24 15:50:00,250.76,250.97,250.53,250.85,1250371.0,242.563,242.7662,242.3405,242.6501,1250371.0
2021-05-25 09:30:00,251.65,252.75,251.18,251.55,1003095.0,243.4239,244.488,242.9693,243.3272,1003095.0
2021-05-25 09:40:00,251.57,251.78,250.97,251.02,456974.0,243.3466,243.5497,242.7662,242.8145,456974.0
2021-05-25 09:50:00,251.01,251.7,250.82,251.38,428654.0,242.8049,243.4723,242.6211,243.1628,428654.0
2021-05-25 10:00:00,251.4,251.8,251.17,251.22,310896.0,243.1821,243.569,242.9596,243.008,310896.0
2021-05-25 10:10:00,251.21,251.47,250.93,250.95,246301.0,242.9983,243.2498,242.7275,242.7468,246301.0
2021-05-25 10:20:00,250.93,251.22,250.89,251.18,221461.0,242.7275,243.008,242.6888,242.9693,221461.0
2021-05-25 10:30:00,251.18,251.25,250.82,250.95,279612.0,242.9693,243.037,242.6211,242.7468,279612.0
2021-05-25 10:40:00,250.97,251.55,250.92,251.47,256542.0,242.7662,243.3272,242.7178,243.2498,256542.0
2021-05-25 10:50:00,251.44,251.86,251.4,251.69,225634.0,243.2208,243.6271,243.1821,243.4626,225634.0
2021-05-25 11:00:00,251.71,251.9,251.37,251.48,285442.0,243.482,243.6658,243.1531,243.2595,285442.0
2021-05-25 11:10:00,251.48,252.01,251.34,251.6,288060.0,243.2595,243.7722,243.1241,243.3756,288060.0
2021-05-25 11:20:00,251.64,251.95,251.44,251.54,229755.0,243.4143,243.7141,243.2208,243.3175,229755.0
2021-05-25 11:30:00,251.54,251.65,251.26,251.37,288475.0,243.3175,243.4239,243.0467,243.1531,288475.0
2021-05-25 11:40:00,251.36,251.64,251.13,251.52,219478.0,243.1434,243.4143,242.9209,243.2982,219478.0
2021-05-25 11:50:00,251.52,251.71,251.19,251.7,238060.0,243.2982,243.482,242.979,243.4723,238060.0
2021-05-25 12:00:00,251.72,251.87,251.53,251.7,221652.0,243.4916,243.6367,243.3079,243.4723,221652.0
2021-05-25 12:10:00,251.7,251.86,251.63,251.85,160090.0,243.4723,243.6271,243.4046,243.6174,160090.0
2021-05-25 12:20:00,251.85,251.92,251.65,251.75,159689.0,243.6174,243.6851,243.4239,243.5207,159689.0
2021-05-25 12:30:00,251.78,251.94,251.63,251.7,178662.0,243.5497,243.7045,243.4046,243.4723,178662.0
2021-05-25 12:40:00,251.69,251.72,251.39,251.43,170413.0,243.4626,243.4916,243.1724,243.2111,170413.0
2021-05-25 12:50:00,251.41,251.57,251.31,251.33,150808.0,243.1918,243.3466,243.095,243.1144,150808.0
2021-05-25 13:00:00,251.33,251.33,250.86,251.09,289694.0,243.1144,243.1144,242.6598,242.8822,289694.0
2021-05-25 13:10:00,251.08,251.47,251.01,251.34,166407.0,242.8726,243.2498,242.8049,243.1241,166407.0
2021-05-25 13:20:00,251.34,251.52,251.28,251.4,121498.0,243.1241,243.2982,243.066,243.1821,121498.0
2021-05-25 13:30:00,251.4,251.49,251.23,251.37,144947.0,243.1821,243.2692,243.0177,243.1531,144947.0
2021-05-25 13:40:00,251.38,251.38,250.97,251.06,169007.0,243.1628,243.1628,242.7662,242.8532,169007.0
2021-05-25 13:50:00,251.07,251.18,250.97,251.13,167285.0,242.8629,242.9693,242.7662,242.9209,167285.0
2021-05-25 14:00:00,251.14,251.18,250.89,251.01,230038.0,242.9306,242.9693,242.6888,242.8049,230038.0
2021-05-25 14:10:00,251.01,251.21,250.94,251.0,168209.0,242.8049,242.9983,242.7371,242.7952,168209.0
2021-05-25 14:20:00,250.99,251.18,250.97,251.07,149208.0,242.7855,242.9693,242.7662,242.8629,149208.0
2021-05-25 14:30:00,251.07,251.24,250.97,251.17,168156.0,242.8629,243.0273,242.7662,242.9596,168156.0
2021-05-25 14:40:00,251.17,251.34,251.17,251.31,176710.0,242.9596,243.1241,242.9596,243.095,176710.0
2021-05-25 14:50:00,251.31,251.45,251.18,251.38,206614.0,243.095,243.2305,242.9693,243.1628,206614.0
2021-05-25 15:00:00,251.38,251.39,251.02,251.03,244095.0,243.1628,243.1724,242.8145,242.8242,244095.0
2021-05-25 15:10:00,251.03,251.36,251.03,251.34,224924.0,242.8242,243.1434,242.8242,243.1241,224924.0
2021-05-25 15:20:00,251.34,251.76,251.24,251.65,260473.0,243.1241,243.5303,243.0273,243.4239,260473.0
2021-05-25 15:30:00,251.65,251.72,251.27,251.61,330228.0,243.4239,243.4916,243.0564,243.3852,330228.0
2021-05-25 15:40:00,251.61,251.61,251.25,251.28,322538.0,243.3852,243.3852,243.037,243.066,322538.0
2021-05-25 15:50:00,251.27,251.86,251.18,251.85,1081320.0,243.0564,243.6271,242.9693,243.6174,1081320.0
2021-05-26 09:30:00,251.28,252.94,251.27,251.64,962909.0,243.066,244.6718,243.0564,243.4143,962909.0
2021-05-26 09:40:00,251.67,251.84,251.08,251.2,362415.0,243.4433,243.6077,242.8726,242.9886,362415.0
2021-05-26 09:50:00,251.21,251.55,251.03,251.31,362409.0,242.9983,243.3272,242.8242,243.095,362409.0
2021-05-26 10:00:00,251.31,251.4,250.96,251.22,370279.0,243.095,243.1821,242.7565,243.008,370279.0
2021-05-26 10:10:00,251.22,251.4,250.87,251.29,347441.0,243.008,243.1821,242.6694,243.0757,347441.0
2021-05-26 10:20:00,251.29,251.76,251.24,251.67,279029.0,243.0757,243.5303,243.0273,243.4433,279029.0
2021-05-26 10:30:00,251.68,251.78,251.58,251.68,202590.0,243.453,243.5497,243.3562,243.453,202590.0
2021-05-26 10:40:00,251.69,251.79,251.57,251.62,211271.0,243.4626,243.5594,243.3466,243.3949,211271.0
2021-05-26 10:50:00,251.6,251.79,251.5,251.54,242267.0,243.3756,243.5594,243.2788,243.3175,242267.0
2021-05-26 11:00:00,251.56,251.77,251.46,251.74,204464.0,243.3369,243.54,243.2401,243.511,204464.0
2021-05-26 11:10:00,251.75,251.76,251.37,251.51,287108.0,243.5207,243.5303,243.1531,243.2885,287108.0
2021-05-26 11:20:00,251.51,251.52,251.31,251.46,214599.0,243.2885,243.2982,243.095,243.2401,214599.0
2021-05-26 11:30:00,251.46,251.46,251.16,251.22,149403.0,243.2401,243.2401,242.95,243.008,149403.0
2021-05-26 11:40:00,251.21,251.28,251.05,251.06,218226.0,242.9983,243.066,242.8435,242.8532,218226.0
2021-05-26 11:50:00,251.07,251.41,251.06,251.35,165097.0,242.8629,243.1918,242.8532,243.1337,165097.0
2021-05-26 12:00:00,251.35,251.51,251.28,251.51,143472.0,243.1337,243.2885,243.066,243.2885,143472.0
2021-05-26 12:10:00,251.51,251.64,251.48,251.49,139845.0,243.2885,243.4143,243.2595,243.2692,139845.0
2021-05-26 12:20:00,251.49,251.57,251.27,251.3,154593.0,243.2692,243.3466,243.0564,243.0854,154593.0
2021-05-26 12:30:00,251.31,251.49,251.29,251.35,127896.0,243.095,243.2692,243.0757,243.1337,127896.0
2021-05-26 12:40:00,251.36,251.59,251.25,251.53,223870.0,243.1434,243.3659,243.037,243.3079,223870.0
2021-05-26 12:50:00,251.53,251.53,251.37,251.37,94986.0,243.3079,243.3079,243.1531,243.1531,94986.0
2021-05-26 13:00:00,251.37,251.48,251.08,251.16,169528.0,243.1531,243.2595,242.8726,242.95,169528.0
2021-05-26 13:10:00,251.17,251.2,250.97,251.0,207703.0,242.9596,242.9886,242.7662,242.7952,207703.0
2021-05-26 13:20:00,250.99,251.25,250.98,251.13,181157.0,242.7855,243.037,242.7758,242.9209,181157.0
2021-05-26 13:30:00,251.12,251.23,250.97,251.05,152973.0,242.9113,243.0177,242.7662,242.8435,152973.0
2021-05-26 13:40:00,251.05,251.05,250.83,250.94,250917.0,242.8435,242.8435,242.6307,242.7371,250917.0
2021-05-26 13:50:00,250.93,251.06,250.81,250.98,188825.0,242.7275,242.8532,242.6114,242.7758,188825.0
2021-05-26 14:00:00,250.97,251.09,250.89,251.0,204938.0,242.7662,242.8822,242.6888,242.7952,204938.0
2021-05-26 14:10:00,251.0,251.17,250.96,251.13,122395.0,242.7952,242.9596,242.7565,242.9209,122395.0
2021-05-26 14:20:00,251.13,251.22,251.09,251.16,135968.0,242.9209,243.008,242.8822,242.95,135968.0
2021-05-26 14:30:00,251.16,251.18,251.05,251.08,111884.0,242.95,242.9693,242.8435,242.8726,111884.0
2021-05-26 14:40:00,251.08,251.2,251.07,251.08,159744.0,242.8726,242.9886,242.8629,242.8726,159744.0
2021-05-26 14:50:00,251.08,251.16,251.0,251.08,129655.0,242.8726,242.95,242.7952,242.8726,129655.0
2021-05-26 15:00:00,251.08,251.11,250.87,250.91,213497.0,242.8726,242.9016,242.6694,242.7081,213497.0
2021-05-26 15:10:00,250.91,251.07,250.84,251.06,253064.0,242.7081,242.8629,242.6404,242.8532,253064.0
2021-05-26 15:20:00,251.06,251.25,250.92,251.09,296185.0,242.8532,243.037,242.7178,242.8822,296185.0
2021-05-26 15:30:00,251.09,251.11,250.9,250.94,244407.0,242.8822,242.9016,242.6985,242.7371,244407.0
2021-05-26 15:40:00,250.94,251.14,250.85,251.04,338696.0,242.7371,242.9306,242.6501,242.8339,338696.0
2021-05-26 15:50:00,251.04,251.61,250.75,251.5,861067.0,242.8339,243.3852,242.5534,243.2788,861067.0
2021-05-27 09:30:00,251.17,251.48,250.37,250.9,754167.0,242.9596,243.2595,242.1858,242.6985,754167.0
2021-05-27 09:40:00,250.89,251.07,250.56,250.74,431174.0,242.6888,242.8629,242.3696,242.5437,431174.0
2021-05-27 09:50:00,250.72,251.08,250.26,250.27,498095.0,242.5243,242.8726,242.0794,242.089,498095.0
2021-05-27 10:00:00,250.27,250.64,250.13,250.47,249498.0,242.089,242.447,241.9536,242.2825,249498.0
2021-05-27 10:10:00,250.47,251.0,250.37,250.92,294739.0,242.2825,242.7952,242.1858,242.7178,294739.0
2021-05-27 10:20:00,250.93,250.93,250.49,250.54,246690.0,242.7275,242.7275,242.3019,242.3502,246690.0
2021-05-27 10:30:00,250.53,251.27,250.53,251.14,327487.0,242.3405,243.0564,242.3405,242.9306,327487.0
2021-05-27 10:40:00,251.14,251.39,251.02,251.22,227534.0,242.9306,243.1724,242.8145,243.008,227534.0
2021-05-27 10:50:00,251.25,251.27,250.64,250.72,324765.0,243.037,243.0564,242.447,242.5243,324765.0
2021-05-27 11:00:00,250.71,250.82,250.51,250.77,209994.0,242.5147,242.6211,242.3212,242.5727,209994.0
2021-05-27 11:10:00,250.77,251.11,250.7,251.09,187923.0,242.5727,242.9016,242.505,242.8822,187923.0
2021-05-27 11:20:00,251.09,251.23,250.87,250.9,139262.0,242.8822,243.0177,242.6694,242.6985,139262.0
2021-05-27 11:30:00,250.9,250.98,250.67,250.85,280145.0,242.6985,242.7758,242.476,242.6501,280145.0
2021-05-27 11:40:00,250.84,251.12,250.83,250.83,107790.0,242.6404,242.9113,242.6307,242.6307,107790.0
2021-05-27 11:50:00,250.84,251.02,250.74,250.98,191327.0,242.6404,242.8145,242.5437,242.7758,191327.0
2021-05-27 12:00:00,250.95,251.07,250.72,250.76,140036.0,242.7468,242.8629,242.5243,242.563,140036.0
2021-05-27 12:10:00,250.78,250.86,250.66,250.7,171457.0,242.5824,242.6598,242.4663,242.505,171457.0
2021-05-27 12:20:00,250.7,250.81,250.61,250.62,172869.0,242.505,242.6114,242.4179,242.4276,172869.0
2021-05-27 12:30:00,250.63,250.8,250.55,250.71,157938.0,242.4373,242.6017,242.3599,242.5147,157938.0
2021-05-27 12:40:00,250.72,250.76,250.38,250.5,193703.0,242.5243,242.563,242.1954,242.3115,193703.0
2021-05-27 12:50:00,250.49,250.61,250.45,250.58,126330.0,242.3019,242.4179,242.2632,242.3889,126330.0
2021-05-27 13:00:00,250.59,250.69,250.42,250.52,115170.0,242.3986,242.4953,242.2341,242.3309,115170.0
2021-05-27 13:10:00,250.52,250.76,250.46,250.75,146992.0,242.3309,242.563,242.2728,242.5534,146992.0
2021-05-27 13:20:00,250.76,250.85,250.54,250.55,122038.0,242.563,242.6501,242.3502,242.3599,122038.0
2021-05-27 13:30:00,250.54,250.56,250.04,250.38,215955.0,242.3502,242.3696,241.8666,242.1954,215955.0
2021-05-27 13:40:00,250.39,250.47,250.13,250.2,200217.0,242.2051,242.2825,241.9536,242.0213,200217.0
2021-05-27 13:50:00,250.19,250.27,250.12,250.22,132689.0,242.0117,242.089,241.9439,242.0407,132689.0
2021-05-27 14:00:00,250.22,250.34,250.07,250.24,187030.0,242.0407,242.1568,241.8956,242.06,187030.0
2021-05-27 14:10:00,250.23,250.25,249.8,249.9,278428.0,242.0504,242.0697,241.6344,241.7311,278428.0
2021-05-27 14:20:00,249.9,249.92,249.65,249.84,208931.0,241.7311,241.7505,241.4893,241.6731,208931.0
2021-05-27 14:30:00,249.83,249.86,249.65,249.74,224194.0,241.6634,241.6924,241.4893,241.5764,224194.0
2021-05-27 14:40:00,249.75,249.84,249.61,249.8,208808.0,241.586,241.6731,241.4506,241.6344,208808.0
2021-05-27 14:50:00,249.81,249.98,249.72,249.93,212296.0,241.6441,241.8085,241.557,241.7602,212296.0
2021-05-27 15:00:00,249.93,249.95,249.54,249.63,222729.0,241.7602,241.7795,241.3829,241.47,222729.0
2021-05-27 15:10:00,249.62,249.9,249.55,249.79,221786.0,241.4603,241.7311,241.3926,241.6247,221786.0
2021-05-27 15:20:00,249.78,249.78,249.48,249.51,353502.0,241.6151,241.6151,241.3249,241.3539,353502.0
2021-05-27 15:30:00,249.52,250.01,249.35,249.98,370111.0,241.3636,241.8375,241.1991,241.8085,370111.0
2021-05-27 15:40:00,249.98,250.27,249.95,250.05,361116.0,241.8085,242.089,241.7795,241.8762,361116.0
2021-05-27 15:50:00,250.05,250.09,249.25,249.31,1472320.0,241.8762,241.9149,241.1024,241.1604,1472320.0
2021-05-28 09:30:00,251.24,251.51,250.34,251.25,976071.0,243.0273,243.2885,242.1568,243.037,976071.0
2021-05-28 09:40:00,251.24,252.07,251.22,251.51,561151.0,243.0273,243.8302,243.008,243.2885,561151.0
2021-05-28 09:50:00,251.49,251.59,250.95,251.21,360606.0,243.2692,243.3659,242.7468,242.9983,360606.0
2021-05-28 10:00:00,251.19,251.4,250.43,250.79,342013.0,242.979,243.1821,242.2438,242.592,342013.0
2021-05-28 10:10:00,250.79,251.18,250.68,251.13,236113.0,242.592,242.9693,242.4856,242.9209,236113.0
2021-05-28 10:20:00,251.13,251.14,250.53,250.7,243863.0,242.9209,242.9306,242.3405,242.505,243863.0
2021-05-28 10:30:00,250.7,251.1,250.69,251.02,241173.0,242.505,242.8919,242.4953,242.8145,241173.0
2021-05-28 10:40:00,251.01,251.14,250.9,251.05,176069.0,242.8049,242.9306,242.6985,242.8435,176069.0
2021-05-28 10:50:00,251.06,251.23,250.92,251.0,176819.0,242.8532,243.0177,242.7178,242.7952,176819.0
2021-05-28 11:00:00,251.02,251.13,250.81,251.03,165584.0,242.8145,242.9209,242.6114,242.8242,165584.0
2021-05-28 11:10:00,251.04,251.18,251.03,251.09,179712.0,242.8339,242.9693,242.8242,242.8822,179712.0
2021-05-28 11:20:00,251.09,251.15,250.97,251.12,195965.0,242.8822,242.9403,242.7662,242.9113,195965.0
2021-05-28 11:30:00,251.12,251.45,251.09,251.36,292120.0,242.9113,243.2305,242.8822,243.1434,292120.0
2021-05-28 11:40:00,251.38,251.62,251.35,251.52,273615.0,243.1628,243.3949,243.1337,243.2982,273615.0
2021-05-28 11:50:00,251.53,251.76,251.46,251.67,287067.0,243.3079,243.5303,243.2401,243.4433,287067.0
2021-05-28 12:00:00,251.68,252.0,251.64,251.91,291066.0,243.453,243.7625,243.4143,243.6754,291066.0
2021-05-28 12:10:00,251.92,252.08,251.83,251.96,237057.0,243.6851,243.8399,243.5981,243.7238,237057.0
2021-05-28 12:20:00,251.96,251.99,251.66,251.76,230561.0,243.7238,243.7528,243.4336,243.5303,230561.0
2021-05-28 12:30:00,251.77,251.77,251.61,251.68,136543.0,243.54,243.54,243.3852,243.453,136543.0
2021-05-28 12:40:00,251.67,251.71,251.26,251.51,182214.0,243.4433,243.482,243.0467,243.2885,182214.0
2021-05-28 12:50:00,251.53,251.56,251.38,251.54,109120.0,243.3079,243.3369,243.1628,243.3175,109120.0
2021-05-28 13:00:00,251.55,251.67,251.41,251.45,150764.0,243.3272,243.4433,243.1918,243.2305,150764.0
2021-05-28 13:10:00,251.45,251.46,250.95,251.02,283332.0,243.2305,243.2401,242.7468,242.8145,283332.0
2021-05-28 13:20:00,251.03,251.07,250.8,250.85,219397.0,242.8242,242.8629,242.6017,242.6501,219397.0
2021-05-28 13:30:00,250.84,251.1,250.76,250.87,243749.0,242.6404,242.8919,242.563,242.6694,243749.0
2021-05-28 13:40:00,250.87,250.96,250.65,250.66,201492.0,242.6694,242.7565,242.4566,242.4663,201492.0
2021-05-28 13:50:00,250.67,250.85,250.6,250.81,143823.0,242.476,242.6501,242.4083,242.6114,143823.0
2021-05-28 14:00:00,250.82,250.85,250.69,250.7,194395.0,242.6211,242.6501,242.4953,242.505,194395.0
2021-05-28 14:10:00,250.7,250.76,250.5,250.73,184475.0,242.505,242.563,242.3115,242.534,184475.0
2021-05-28 14:20:00,250.72,250.91,250.64,250.91,161761.0,242.5243,242.7081,242.447,242.7081,161761.0
2021-05-28 14:30:00,250.89,250.9,250.75,250.87,143292.0,242.6888,242.6985,242.5534,242.6694,143292.0
2021-05-28 14:40:00,250.88,250.97,250.86,250.94,154293.0,242.6791,242.7662,242.6598,242.7371,154293.0
2021-05-28 14:50:00,250.94,250.96,250.78,250.81,159805.0,242.7371,242.7565,242.5824,242.6114,159805.0
2021-05-28 15:00:00,250.8,250.81,250.63,250.69,221758.0,242.6017,242.6114,242.4373,242.4953,221758.0
2021-05-28 15:10:00,250.69,250.69,250.47,250.54,190982.0,242.4953,242.4953,242.2825,242.3502,190982.0
2021-05-28 15:20:00,250.54,250.58,250.37,250.56,201405.0,242.3502,242.3889,242.1858,242.3696,201405.0
2021-05-28 15:30:00,250.57,250.66,250.28,250.55,256579.0,242.3792,242.4663,242.0987,242.3599,256579.0
2021-05-28 15:40:00,250.54,250.72,250.46,250.57,271961.0,242.3502,242.5243,242.2728,242.3792,271961.0
2021-05-28 15:50:00,250.57,250.6,249.56,249.94,2061325.0,242.3792,242.4083,241.4023,241.7698,2061325.0
2021-06-01 09:30:00,251.21,251.29,250.2,250.47,1189537.0,242.9983,243.0757,242.0213,242.2825,1189537.0
2021-06-01 09:40:00,250.49,250.79,249.7,249.82,611294.0,242.3019,242.592,241.5377,241.6538,611294.0
2021-06-01 09:50:00,249.82,250.04,249.43,250.02,416108.0,241.6538,241.8666,241.2765,241.8472,416108.0
2021-06-01 10:00:00,250.01,250.06,249.43,249.76,372815.0,241.8375,241.8859,241.2765,241.5957,372815.0
2021-06-01 10:10:00,249.74,249.75,248.16,248.36,591013.0,241.5764,241.586,240.048,240.2415,591013.0
2021-06-01 10:20:00,248.35,248.65,247.91,248.64,466640.0,240.2318,240.522,239.8062,240.5123,466640.0
2021-06-01 10:30:00,248.65,249.11,248.54,248.88,433240.0,240.522,240.967,240.4156,240.7445,433240.0
2021-06-01 10:40:00,248.85,249.13,248.41,248.5,328857.0,240.7155,240.9863,240.2898,240.3769,328857.0
2021-06-01 10:50:00,248.46,248.52,247.68,247.95,403779.0,240.3382,240.3962,239.5837,239.8449,403779.0
2021-06-01 11:00:00,247.94,248.1,247.67,248.08,264837.0,239.8352,239.99,239.574,239.9706,264837.0
2021-06-01 11:10:00,248.11,248.29,247.97,248.28,279274.0,239.9997,240.1738,239.8642,240.1641,279274.0
2021-06-01 11:20:00,248.27,248.59,248.26,248.51,289819.0,240.1544,240.464,240.1447,240.3866,289819.0
2021-06-01 11:30:00,248.5,248.63,248.29,248.45,280878.0,240.3769,240.5027,240.1738,240.3285,280878.0
2021-06-01 11:40:00,248.45,248.47,248.16,248.28,206996.0,240.3285,240.3479,240.048,240.1641,206996.0
2021-06-01 11:50:00,248.27,248.44,248.19,248.33,270286.0,240.1544,240.3189,240.077,240.2125,270286.0
2021-06-01 12:00:00,248.34,248.39,247.78,248.01,266258.0,240.2221,240.2705,239.6804,239.9029,266258.0
2021-06-01 12:10:00,248.0,248.08,247.82,248.05,176566.0,239.8932,239.9706,239.7191,239.9416,176566.0
2021-06-01 12:20:00,248.05,248.26,247.93,248.22,319959.0,239.9416,240.1447,239.8255,240.1061,319959.0
2021-06-01 12:30:00,248.23,248.3,248.03,248.03,203888.0,240.1157,240.1834,239.9223,239.9223,203888.0
2021-06-01 12:40:00,248.02,248.19,247.97,247.99,214031.0,239.9126,240.077,239.8642,239.8836,214031.0
2021-06-01 12:50:00,247.99,248.04,247.85,248.04,149612.0,239.8836,239.9319,239.7482,239.9319,149612.0
2021-06-01 13:00:00,248.03,248.03,247.7,247.91,204917.0,239.9223,239.9223,239.6031,239.8062,204917.0
2021-06-01 13:10:00,247.9,247.98,247.7,247.84,203505.0,239.7965,239.8739,239.6031,239.7385,203505.0
2021-06-01 13:20:00,247.85,247.92,247.74,247.87,171721.0,239.7482,239.8159,239.6417,239.7675,171721.0
2021-06-01 13:30:00,247.87,248.05,247.85,248.04,172238.0,239.7675,239.9416,239.7482,239.9319,172238.0
2021-06-01 13:40:00,248.03,248.09,247.83,248.0,191607.0,239.9223,239.9803,239.7288,239.8932,191607.0
2021-06-01 13:50:00,248.01,248.28,247.96,248.27,158226.0,239.9029,240.1641,239.8546,240.1544,158226.0
2021-06-01 14:00:00,248.26,248.26,248.01,248.05,250381.0,240.1447,240.1447,239.9029,239.9416,250381.0
2021-06-01 14:10:00,248.05,248.12,248.01,248.03,178632.0,239.9416,240.0093,239.9029,239.9223,178632.0
2021-06-01 14:20:00,248.04,248.26,248.01,248.22,222451.0,239.9319,240.1447,239.9029,240.1061,222451.0
2021-06-01 14:30:00,248.21,248.44,248.12,248.44,275874.0,240.0964,240.3189,240.0093,240.3189,275874.0
2021-06-01 14:40:00,248.44,248.44,248.19,248.39,277583.0,240.3189,240.3189,240.077,240.2705,277583.0
2021-06-01 14:50:00,248.38,248.48,248.34,248.43,211440.0,240.2608,240.3576,240.2221,240.3092,211440.0
2021-06-01 15:00:00,248.43,248.44,247.91,248.35,215443.0,240.3092,240.3189,239.8062,240.2318,215443.0
2021-06-01 15:10:00,248.34,248.39,248.05,248.14,264452.0,240.2221,240.2705,239.9416,240.0287,264452.0
2021-06-01 15:20:00,248.13,248.15,247.89,247.92,217239.0,240.019,240.0383,239.7868,239.8159,217239.0
2021-06-01 15:30:00,247.91,248.05,247.75,247.83,232821.0,239.8062,239.9416,239.6514,239.7288,232821.0
2021-06-01 15:40:00,247.82,248.1,247.68,248.06,361269.0,239.7191,239.99,239.5837,239.9513,361269.0
2021-06-01 15:50:00,248.07,248.07,246.96,247.38,1430250.0,239.961,239.961,238.8872,239.2935,1430250.0
2021-06-02 09:30:00,248.07,248.56,247.26,248.39,913101.0,239.961,240.4349,239.1774,240.2705,913101.0
2021-06-02 09:40:00,248.38,248.91,248.37,248.69,648274.0,240.2608,240.7735,240.2512,240.5607,648274.0
2021-06-02 09:50:00,248.71,248.85,248.42,248.49,638832.0,240.58,240.7155,240.2995,240.3672,638832.0
2021-06-02 10:00:00,248.48,248.65,248.32,248.52,356444.0,240.3576,240.522,240.2028,240.3962,356444.0
2021-06-02 10:10:00,248.51,248.56,247.94,248.41,485970.0,240.3866,240.4349,239.8352,240.2898,485970.0
2021-06-02 10:20:00,248.44,249.04,248.28,248.86,457718.0,240.3189,240.8993,240.1641,240.7251,457718.0
2021-06-02 10:30:00,248.85,249.12,248.73,248.97,407065.0,240.7155,240.9766,240.5994,240.8315,407065.0
2021-06-02 10:40:00,248.98,249.27,248.93,248.97,379764.0,240.8412,241.1217,240.7928,240.8315,379764.0
2021-06-02 10:50:00,248.97,248.99,248.37,248.67,355986.0,240.8315,240.8509,240.2512,240.5413,355986.0
2021-06-02 11:00:00,248.67,248.92,248.46,248.52,410561.0,240.5413,240.7832,240.3382,240.3962,410561.0
2021-06-02 11:10:00,248.51,248.87,248.45,248.67,301571.0,240.3866,240.7348,240.3285,240.5413,301571.0
2021-06-02 11:20:00,248.68,248.77,248.47,248.65,251468.0,240.551,240.6381,240.3479,240.522,251468.0
2021-06-02 11:30:00,248.67,248.72,248.33,248.35,165049.0,240.5413,240.5897,240.2125,240.2318,165049.0
2021-06-02 11:40:00,248.35,248.4,248.15,248.29,204949.0,240.2318,240.2802,240.0383,240.1738,204949.0
2021-06-02 11:50:00,248.31,248.42,248.07,248.12,198308.0,240.1931,240.2995,239.961,240.0093,198308.0
2021-06-02 12:00:00,248.13,248.29,247.9,248.12,420461.0,240.019,240.1738,239.7965,240.0093,420461.0
2021-06-02 12:10:00,248.12,248.13,247.64,247.65,251201.0,240.0093,240.019,239.545,239.5547,251201.0
2021-06-02 12:20:00,247.67,247.71,247.19,247.31,285508.0,239.574,239.6127,239.1097,239.2258,285508.0
2021-06-02 12:30:00,247.29,247.49,247.16,247.24,211568.0,239.2065,239.3999,239.0807,239.1581,211568.0
2021-06-02 12:40:00,247.25,247.53,247.22,247.53,168198.0,239.1678,239.4386,239.1387,239.4386,168198.0
2021-06-02 12:50:00,247.53,247.55,247.28,247.31,203367.0,239.4386,239.458,239.1968,239.2258,203367.0
2021-06-02 13:00:00,247.31,247.33,247.17,247.19,149484.0,239.2258,239.2451,239.0904,239.1097,149484.0
2021-06-02 13:10:00,247.19,247.28,246.89,246.95,194276.0,239.1097,239.1968,238.8195,238.8776,194276.0
2021-06-02 13:20:00,246.95,246.97,246.37,246.4,358709.0,238.8776,238.8969,238.3165,238.3455,358709.0
2021-06-02 13:30:00,246.39,246.53,246.33,246.44,228925.0,238.3359,238.4713,238.2778,238.3842,228925.0
2021-06-02 13:40:00,246.44,246.47,245.97,246.1,295638.0,238.3842,238.4133,237.9296,238.0554,295638.0
2021-06-02 13:50:00,246.11,246.35,246.03,246.29,237208.0,238.065,238.2972,237.9876,238.2391,237208.0
2021-06-02 14:00:00,246.29,246.42,246.13,246.16,190278.0,238.2391,238.3649,238.0844,238.1134,190278.0
2021-06-02 14:10:00,246.19,246.27,245.84,246.15,298060.0,238.1424,238.2198,237.8039,238.1037,298060.0
2021-06-02 14:20:00,246.16,246.33,246.16,246.21,159145.0,238.1134,238.2778,238.1134,238.1618,159145.0
2021-06-02 14:30:00,246.2,246.35,246.13,246.32,181894.0,238.1521,238.2972,238.0844,238.2682,181894.0
2021-06-02 14:40:00,246.32,246.42,246.23,246.35,164946.0,238.2682,238.3649,238.1811,238.2972,164946.0
2021-06-02 14:50:00,246.34,246.47,246.27,246.46,174460.0,238.2875,238.4133,238.2198,238.4036,174460.0
2021-06-02 15:00:00,246.46,246.48,246.25,246.33,204387.0,238.4036,238.4229,238.2005,238.2778,204387.0
2021-06-02 15:10:00,246.33,246.57,246.33,246.49,182154.0,238.2778,238.51,238.2778,238.4326,182154.0
2021-06-02 15:20:00,246.49,246.67,246.49,246.56,160844.0,238.4326,238.6067,238.4326,238.5003,160844.0
2021-06-02 15:30:00,246.57,246.67,246.39,246.63,264717.0,238.51,238.6067,238.3359,238.568,264717.0
2021-06-02 15:40:00,246.64,247.04,246.63,246.93,362275.0,238.5777,238.9646,238.568,238.8582,362275.0
2021-06-02 15:50:00,246.93,247.45,246.89,247.35,1138385.0,238.8582,239.3612,238.8195,239.2645,1138385.0
2021-06-03 09:30:00,245.23,245.53,244.17,244.57,1078125.0,237.2138,237.504,236.1884,236.5754,1078125.0
2021-06-03 09:40:00,244.56,244.59,243.61,243.68,758639.0,236.5657,236.5947,235.6468,235.7145,758639.0
2021-06-03 09:50:00,243.67,244.08,243.6,243.79,623206.0,235.7048,236.1014,235.6371,235.8209,623206.0
2021-06-03 10:00:00,243.77,244.62,243.64,244.53,730926.0,235.8015,236.6237,235.6758,236.5367,730926.0
2021-06-03 10:10:00,244.53,244.89,244.05,244.29,497110.0,236.5367,236.8849,236.0724,236.3045,497110.0
2021-06-03 10:20:00,244.28,244.43,243.75,243.78,419406.0,236.2948,236.4399,235.7822,235.8112,419406.0
2021-06-03 10:30:00,243.79,244.06,243.25,243.27,470831.0,235.8209,236.082,235.2985,235.3179,470831.0
2021-06-03 10:40:00,243.26,244.2,243.0,244.2,690215.0,235.3082,236.2175,235.0567,236.2175,690215.0
2021-06-03 10:50:00,244.19,245.41,244.14,245.39,487647.0,236.2078,237.3879,236.1594,237.3686,487647.0
2021-06-03 11:00:00,245.42,246.34,245.36,246.24,404195.0,237.3976,238.2875,237.3395,238.1908,404195.0
2021-06-03 11:10:00,246.24,246.3,245.71,245.72,321737.0,238.1908,238.2488,237.6781,237.6878,321737.0
2021-06-03 11:20:00,245.72,245.83,245.48,245.62,257591.0,237.6878,237.7942,237.4556,237.591,257591.0
2021-06-03 11:30:00,245.62,245.77,245.06,245.11,297140.0,237.591,237.7361,237.0494,237.0977,297140.0
2021-06-03 11:40:00,245.12,245.26,244.93,245.09,243686.0,237.1074,237.2428,236.9236,237.0784,243686.0
2021-06-03 11:50:00,245.07,245.47,244.96,245.47,202688.0,237.059,237.4459,236.9526,237.4459,202688.0
2021-06-03 12:00:00,245.47,245.73,245.33,245.62,163932.0,237.4459,237.6975,237.3105,237.591,163932.0
2021-06-03 12:10:00,245.63,245.65,245.1,245.19,215606.0,237.6007,237.6201,237.088,237.1751,215606.0
2021-06-03 12:20:00,245.19,245.37,244.9,245.3,241634.0,237.1751,237.3492,236.8946,237.2815,241634.0
2021-06-03 12:30:00,245.3,245.54,245.15,245.54,172318.0,237.2815,237.5137,237.1364,237.5137,172318.0
2021-06-03 12:40:00,245.54,245.82,245.5,245.5,167684.0,237.5137,237.7845,237.475,237.475,167684.0
2021-06-03 12:50:00,245.5,245.64,245.34,245.64,159284.0,237.475,237.6104,237.3202,237.6104,159284.0
2021-06-03 13:00:00,245.65,245.66,244.43,245.48,226191.0,237.6201,237.6297,236.4399,237.4556,226191.0
2021-06-03 13:10:00,245.51,245.73,245.35,245.56,154492.0,237.4846,237.6975,237.3299,237.533,154492.0
2021-06-03 13:20:00,245.57,245.75,245.5,245.72,121170.0,237.5427,237.7168,237.475,237.6878,121170.0
2021-06-03 13:30:00,245.7,245.77,245.56,245.62,114722.0,237.6684,237.7361,237.533,237.591,114722.0
2021-06-03 13:40:00,245.61,245.62,245.16,245.22,194371.0,237.5814,237.591,237.1461,237.2041,194371.0
2021-06-03 13:50:00,245.2,245.5,245.2,245.31,197767.0,237.1848,237.475,237.1848,237.2912,197767.0
2021-06-03 14:00:00,245.31,245.39,245.17,245.28,170129.0,237.2912,237.3686,237.1558,237.2622,170129.0
2021-06-03 14:10:00,245.27,245.33,244.92,245.0,209982.0,237.2525,237.3105,236.9139,236.9913,209982.0
2021-06-03 14:20:00,245.0,245.29,244.99,245.13,179449.0,236.9913,237.2718,236.9816,237.1171,179449.0
2021-06-03 14:30:00,245.12,245.31,245.11,245.13,180981.0,237.1074,237.2912,237.0977,237.1171,180981.0
2021-06-03 14:40:00,245.12,245.27,244.98,245.23,203580.0,237.1074,237.2525,236.972,237.2138,203580.0
2021-06-03 14:50:00,245.24,245.26,244.86,244.92,244628.0,237.2235,237.2428,236.8559,236.9139,244628.0
2021-06-03 15:00:00,244.91,245.21,244.9,245.07,248542.0,236.9043,237.1944,236.8946,237.059,248542.0
2021-06-03 15:10:00,245.07,245.25,244.99,245.01,245466.0,237.059,237.2331,236.9816,237.001,245466.0
2021-06-03 15:20:00,245.0,245.31,244.93,245.31,248762.0,236.9913,237.2912,236.9236,237.2912,248762.0
2021-06-03 15:30:00,245.31,245.48,245.26,245.47,273921.0,237.2912,237.4556,237.2428,237.4459,273921.0
2021-06-03 15:40:00,245.47,245.53,244.95,245.05,356559.0,237.4459,237.504,236.9429,237.0397,356559.0
2021-06-03 15:50:00,245.04,246.01,245.0,245.7,1129635.0,237.03,237.9683,236.9913,237.6684,1129635.0
2021-06-04 09:30:00,247.77,248.71,247.51,248.63,1126864.0,239.6708,240.58,239.4193,240.5027,1126864.0
2021-06-04 09:40:00,248.67,249.4,248.59,249.39,1028911.0,240.5413,241.2475,240.464,241.2378,1028911.0
2021-06-04 09:50:00,249.42,249.55,248.92,248.95,668227.0,241.2668,241.3926,240.7832,240.8122,668227.0
2021-06-04 10:00:00,248.93,249.92,248.93,249.75,597812.0,240.7928,241.7505,240.7928,241.586,597812.0
2021-06-04 10:10:00,249.75,250.43,249.75,250.1,657677.0,241.586,242.2438,241.586,241.9246,657677.0
2021-06-04 10:20:00,250.11,250.54,249.98,250.36,471096.0,241.9343,242.3502,241.8085,242.1761,471096.0
2021-06-04 10:30:00,250.38,250.43,249.98,250.05,364073.0,242.1954,242.2438,241.8085,241.8762,364073.0
2021-06-04 10:40:00,250.06,250.69,250.06,250.55,493493.0,241.8859,242.4953,241.8859,242.3599,493493.0
2021-06-04 10:50:00,250.55,250.59,250.3,250.39,256997.0,242.3599,242.3986,242.1181,242.2051,256997.0
2021-06-04 11:00:00,250.41,250.72,250.21,250.7,288923.0,242.2245,242.5243,242.031,242.505,288923.0
2021-06-04 11:10:00,250.71,250.9,250.62,250.77,257943.0,242.5147,242.6985,242.4276,242.5727,257943.0
2021-06-04 11:20:00,250.78,251.02,250.76,250.98,293292.0,242.5824,242.8145,242.563,242.7758,293292.0
2021-06-04 11:30:00,250.99,251.39,250.86,251.36,514103.0,242.7855,243.1724,242.6598,243.1434,514103.0
2021-06-04 11:40:00,251.36,251.65,251.24,251.34,594404.0,243.1434,243.4239,243.0273,243.1241,594404.0
2021-06-04 11:50:00,251.35,251.37,251.11,251.22,217653.0,243.1337,243.1531,242.9016,243.008,217653.0
2021-06-04 12:00:00,251.23,251.27,250.93,251.02,278603.0,243.0177,243.0564,242.7275,242.8145,278603.0
2021-06-04 12:10:00,251.04,251.29,251.0,251.22,242168.0,242.8339,243.0757,242.7952,243.008,242168.0
2021-06-04 12:20:00,251.22,251.3,251.03,251.06,217669.0,243.008,243.0854,242.8242,242.8532,217669.0
2021-06-04 12:30:00,251.06,251.16,251.01,251.1,214365.0,242.8532,242.95,242.8049,242.8919,214365.0
2021-06-04 12:40:00,251.1,251.12,250.91,251.04,172899.0,242.8919,242.9113,242.7081,242.8339,172899.0
2021-06-04 12:50:00,251.04,251.07,250.77,250.82,160458.0,242.8339,242.8629,242.5727,242.6211,160458.0
2021-06-04 13:00:00,250.83,250.94,250.7,250.82,167261.0,242.6307,242.7371,242.505,242.6211,167261.0
2021-06-04 13:10:00,250.82,250.87,250.7,250.79,128593.0,242.6211,242.6694,242.505,242.592,128593.0
2021-06-04 13:20:00,250.79,250.83,250.62,250.65,135829.0,242.592,242.6307,242.4276,242.4566,135829.0
2021-06-04 13:30:00,250.65,250.85,250.6,250.63,182156.0,242.4566,242.6501,242.4083,242.4373,182156.0
2021-06-04 13:40:00,250.63,250.92,250.63,250.89,191004.0,242.4373,242.7178,242.4373,242.6888,191004.0
2021-06-04 13:50:00,250.89,251.02,250.85,250.98,181706.0,242.6888,242.8145,242.6501,242.7758,181706.0
2021-06-04 14:00:00,250.99,251.15,250.94,251.11,246114.0,242.7855,242.9403,242.7371,242.9016,246114.0
2021-06-04 14:10:00,251.12,251.34,251.07,251.33,225467.0,242.9113,243.1241,242.8629,243.1144,225467.0
2021-06-04 14:20:00,251.33,251.35,251.07,251.17,245540.0,243.1144,243.1337,242.8629,242.9596,245540.0
2021-06-04 14:30:00,251.19,251.38,251.16,251.38,218972.0,242.979,243.1628,242.95,243.1628,218972.0
2021-06-04 14:40:00,251.38,251.4,251.24,251.32,168973.0,243.1628,243.1821,243.0273,243.1047,168973.0
2021-06-04 14:50:00,251.31,251.32,251.11,251.17,266787.0,243.095,243.1047,242.9016,242.9596,266787.0
2021-06-04 15:00:00,251.17,251.2,250.96,251.07,296249.0,242.9596,242.9886,242.7565,242.8629,296249.0
2021-06-04 15:10:00,251.07,251.22,250.98,251.04,270677.0,242.8629,243.008,242.7758,242.8339,270677.0
2021-06-04 15:20:00,251.03,251.2,251.01,251.08,289948.0,242.8242,242.9886,242.8049,242.8726,289948.0
2021-06-04 15:30:00,251.07,251.07,250.77,250.81,431049.0,242.8629,242.8629,242.5727,242.6114,431049.0
2021-06-04 15:40:00,250.8,251.07,250.67,251.04,590987.0,242.6017,242.8629,242.476,242.8339,590987.0
2021-06-04 15:50:00,251.04,251.09,250.55,250.78,1438367.0,242.8339,242.8822,242.3599,242.5824,1438367.0
2021-06-07 09:30:00,249.98,251.39,249.81,251.11,1169922.0,241.8085,243.1724,241.6441,242.9016,1169922.0
2021-06-07 09:40:00,251.1,251.74,250.95,251.68,725619.0,242.8919,243.511,242.7468,243.453,725619.0
2021-06-07 09:50:00,251.68,252.22,251.45,252.11,521584.0,243.453,243.9753,243.2305,243.8689,521584.0
2021-06-07 10:00:00,252.12,252.19,251.96,251.98,440909.0,243.8786,243.9463,243.7238,243.7431,440909.0
2021-06-07 10:10:00,251.99,252.17,251.96,252.04,453897.0,243.7528,243.9269,243.7238,243.8012,453897.0
2021-06-07 10:20:00,252.02,252.44,251.99,252.16,306272.0,243.7818,244.1881,243.7528,243.9173,306272.0
2021-06-07 10:30:00,252.17,252.26,251.96,252.01,388982.0,243.9269,244.014,243.7238,243.7722,388982.0
2021-06-07 10:40:00,252.02,252.31,251.95,252.27,463576.0,243.7818,244.0624,243.7141,244.0237,463576.0
2021-06-07 10:50:00,252.28,252.96,252.19,252.95,469983.0,244.0333,244.6911,243.9463,244.6814,469983.0
2021-06-07 11:00:00,252.95,252.96,252.51,252.6,607015.0,244.6814,244.6911,244.2558,244.3429,607015.0
2021-06-07 11:10:00,252.6,253.16,252.58,253.02,588624.0,244.3429,244.8846,244.3235,244.7492,588624.0
2021-06-07 11:20:00,253.02,253.22,252.74,252.84,479596.0,244.7492,244.9426,244.4783,244.575,479596.0
2021-06-07 11:30:00,252.86,252.96,252.68,252.83,275180.0,244.5944,244.6911,244.4203,244.5654,275180.0
2021-06-07 11:40:00,252.82,252.87,252.33,252.34,349982.0,244.5557,244.6041,244.0817,244.0914,349982.0
2021-06-07 11:50:00,252.34,252.48,252.22,252.4,274214.0,244.0914,244.2268,243.9753,244.1494,274214.0
2021-06-07 12:00:00,252.4,252.82,252.39,252.8,295193.0,244.1494,244.5557,244.1397,244.5363,295193.0
2021-06-07 12:10:00,252.81,252.82,252.52,252.54,290422.0,244.546,244.5557,244.2655,244.2848,290422.0
2021-06-07 12:20:00,252.52,252.63,252.24,252.41,295065.0,244.2655,244.3719,243.9946,244.1591,295065.0
2021-06-07 12:30:00,252.41,252.49,252.28,252.43,201232.0,244.1591,244.2365,244.0333,244.1784,201232.0
2021-06-07 12:40:00,252.43,252.53,252.32,252.53,135728.0,244.1784,244.2752,244.072,244.2752,135728.0
2021-06-07 12:50:00,252.52,252.56,252.28,252.29,159920.0,244.2655,244.3042,244.0333,244.043,159920.0
2021-06-07 13:00:00,252.31,252.4,252.16,252.2,208285.0,244.0624,244.1494,243.9173,243.956,208285.0
2021-06-07 13:10:00,252.2,252.37,252.08,252.3,226996.0,243.956,244.1204,243.8399,244.0527,226996.0
2021-06-07 13:20:00,252.29,252.33,252.04,252.11,165328.0,244.043,244.0817,243.8012,243.8689,165328.0
2021-06-07 13:30:00,252.11,252.3,252.06,252.28,161420.0,243.8689,244.0527,243.8205,244.0333,161420.0
2021-06-07 13:40:00,252.28,252.46,252.14,252.3,226582.0,244.0333,244.2075,243.8979,244.0527,226582.0
2021-06-07 13:50:00,252.29,252.45,252.2,252.29,305940.0,244.043,244.1978,243.956,244.043,305940.0
2021-06-07 14:00:00,252.31,252.31,252.1,252.29,156104.0,244.0624,244.0624,243.8592,244.043,156104.0
2021-06-07 14:10:00,252.29,252.48,252.27,252.44,129380.0,244.043,244.2268,244.0237,244.1881,129380.0
2021-06-07 14:20:00,252.43,252.49,252.35,252.36,118086.0,244.1784,244.2365,244.1011,244.1107,118086.0
2021-06-07 14:30:00,252.36,252.42,252.29,252.31,181139.0,244.1107,244.1688,244.043,244.0624,181139.0
2021-06-07 14:40:00,252.3,252.39,252.24,252.38,238242.0,244.0527,244.1397,243.9946,244.1301,238242.0
2021-06-07 14:50:00,252.39,252.79,252.38,252.72,207680.0,244.1397,244.5267,244.1301,244.459,207680.0
2021-06-07 15:00:00,252.72,252.78,252.51,252.62,164752.0,244.459,244.517,244.2558,244.3622,164752.0
2021-06-07 15:10:00,252.6,252.71,252.52,252.58,191328.0,244.3429,244.4493,244.2655,244.3235,191328.0
2021-06-07 15:20:00,252.59,252.82,252.58,252.71,234586.0,244.3332,244.5557,244.3235,244.4493,234586.0
2021-06-07 15:30:00,252.72,253.02,252.55,252.68,554620.0,244.459,244.7492,244.2945,244.4203,554620.0
2021-06-07 15:40:00,252.67,252.93,252.55,252.77,508005.0,244.4106,244.6621,244.2945,244.5073,508005.0
2021-06-07 15:50:00,252.78,254.09,252.77,253.86,1890601.0,244.517,245.7842,244.5073,245.5617,1890601.0
2021-06-08 09:30:00,255.18,255.45,254.31,255.1,1338569.0,246.8385,247.0997,245.997,246.7612,1338569.0
2021-06-08 09:40:00,255.1,255.96,255.09,255.9,821334.0,246.7612,247.593,246.7515,247.535,821334.0
2021-06-08 09:50:00,255.92,256.01,254.71,254.81,738372.0,247.5544,247.6414,246.3839,246.4806,738372.0
2021-06-08 10:00:00,254.78,255.22,254.46,255.2,474902.0,246.4516,246.8772,246.1421,246.8579,474902.0
2021-06-08 10:10:00,255.21,255.32,254.93,255.09,407877.0,246.8676,246.974,246.5967,246.7515,407877.0
2021-06-08 10:20:00,255.09,255.19,254.22,254.26,437199.0,246.7515,246.8482,245.9099,245.9486,437199.0
2021-06-08 10:30:00,254.23,254.34,253.97,254.16,429270.0,245.9196,246.026,245.6681,245.8519,429270.0
2021-06-08 10:40:00,254.15,254.66,254.11,254.24,385758.0,245.8422,246.3355,245.8035,245.9293,385758.0
2021-06-08 10:50:00,254.24,254.38,253.94,254.19,340955.0,245.9293,246.0647,245.6391,245.8809,340955.0
2021-06-08 11:00:00,254.2,254.29,253.74,254.09,462960.0,245.8906,245.9776,245.4456,245.7842,462960.0
2021-06-08 11:10:00,254.09,254.2,253.45,253.46,370163.0,245.7842,245.8906,245.1651,245.1748,370163.0
2021-06-08 11:20:00,253.45,253.56,252.99,253.44,494572.0,245.1651,245.2715,244.7201,245.1554,494572.0
2021-06-08 11:30:00,253.44,253.61,253.09,253.31,254752.0,245.1554,245.3199,244.8169,245.0297,254752.0
2021-06-08 11:40:00,253.31,253.66,253.03,253.43,256462.0,245.0297,245.3682,244.7588,245.1457,256462.0
2021-06-08 11:50:00,253.43,253.48,252.87,252.97,362961.0,245.1457,245.1941,244.6041,244.7008,362961.0
2021-06-08 12:00:00,252.95,253.0,252.77,252.83,242434.0,244.6814,244.7298,244.5073,244.5654,242434.0
2021-06-08 12:10:00,252.82,253.14,252.7,253.09,298986.0,244.5557,244.8652,244.4396,244.8169,298986.0
2021-06-08 12:20:00,253.09,253.14,252.83,253.06,259693.0,244.8169,244.8652,244.5654,244.7878,259693.0
2021-06-08 12:30:00,253.04,253.19,252.95,252.97,238726.0,244.7685,244.9136,244.6814,244.7008,238726.0
2021-06-08 12:40:00,252.99,253.2,252.99,253.16,137757.0,244.7201,244.9233,244.7201,244.8846,137757.0
2021-06-08 12:50:00,253.17,253.42,253.11,253.32,200139.0,244.8942,245.1361,244.8362,245.0393,200139.0
2021-06-08 13:00:00,253.3,253.33,253.09,253.09,145421.0,245.02,245.049,244.8169,244.8169,145421.0
2021-06-08 13:10:00,253.09,253.14,252.74,252.78,230981.0,244.8169,244.8652,244.4783,244.517,230981.0
2021-06-08 13:20:00,252.79,252.86,252.7,252.75,245816.0,244.5267,244.5944,244.4396,244.488,245816.0
2021-06-08 13:30:00,252.74,252.87,252.61,252.65,269885.0,244.4783,244.6041,244.3526,244.3912,269885.0
2021-06-08 13:40:00,252.64,252.78,252.57,252.69,262401.0,244.3816,244.517,244.3139,244.4299,262401.0
2021-06-08 13:50:00,252.69,252.83,252.59,252.77,209147.0,244.4299,244.5654,244.3332,244.5073,209147.0
2021-06-08 14:00:00,252.75,252.86,252.54,252.81,238628.0,244.488,244.5944,244.2848,244.546,238628.0
2021-06-08 14:10:00,252.8,252.94,252.71,252.81,194444.0,244.5363,244.6718,244.4493,244.546,194444.0
2021-06-08 14:20:00,252.8,252.97,252.76,252.96,142739.0,244.5363,244.7008,244.4977,244.6911,142739.0
2021-06-08 14:30:00,252.97,253.15,252.92,253.06,164876.0,244.7008,244.8749,244.6524,244.7878,164876.0
2021-06-08 14:40:00,253.06,253.17,253.02,253.17,147539.0,244.7878,244.8942,244.7492,244.8942,147539.0
2021-06-08 14:50:00,253.16,253.48,253.09,253.42,190354.0,244.8846,245.1941,244.8169,245.1361,190354.0
2021-06-08 15:00:00,253.44,253.67,253.42,253.62,208134.0,245.1554,245.3779,245.1361,245.3295,208134.0
2021-06-08 15:10:00,253.61,253.77,253.34,253.63,282268.0,245.3199,245.4746,245.0587,245.3392,282268.0
2021-06-08 15:20:00,253.63,253.68,253.19,253.21,316298.0,245.3392,245.3876,244.9136,244.9329,316298.0
2021-06-08 15:30:00,253.21,253.27,253.01,253.03,325196.0,244.9329,244.991,244.7395,244.7588,325196.0
2021-06-08 15:40:00,253.03,253.07,252.73,252.74,387915.0,244.7588,244.7975,244.4686,244.4783,387915.0
2021-06-08 15:50:00,252.74,253.08,252.51,252.54,982023.0,244.4783,244.8072,244.2558,244.2848,982023.0
2021-06-09 09:30:00,254.0,254.36,253.41,254.18,646890.0,245.6971,246.0453,245.1264,245.8712,646890.0
2021-06-09 09:40:00,254.18,255.53,254.11,254.72,985992.0,245.8712,247.1771,245.8035,246.3936,985992.0
2021-06-09 09:50:00,254.71,255.05,254.14,254.74,498454.0,246.3839,246.7128,245.8325,246.4129,498454.0
2021-06-09 10:00:00,254.75,254.88,253.46,253.56,542019.0,246.4226,246.5484,245.1748,245.2715,542019.0
2021-06-09 10:10:00,253.53,253.87,253.21,253.84,327596.0,245.2425,245.5714,244.9329,245.5423,327596.0
2021-06-09 10:20:00,253.82,253.97,253.6,253.94,286592.0,245.523,245.6681,245.3102,245.6391,286592.0
2021-06-09 10:30:00,253.95,254.22,253.88,254.14,355929.0,245.6488,245.9099,245.581,245.8325,355929.0
2021-06-09 10:40:00,254.17,254.45,253.82,253.99,297566.0,245.8616,246.1324,245.523,245.6874,297566.0
2021-06-09 10:50:00,253.98,254.13,253.8,253.9,219655.0,245.6778,245.8229,245.5037,245.6004,219655.0
2021-06-09 11:00:00,253.89,254.44,253.82,254.34,196316.0,245.5907,246.1227,245.523,246.026,196316.0
2021-06-09 11:10:00,254.35,254.72,254.07,254.68,347889.0,246.0357,246.3936,245.7648,246.3549,347889.0
2021-06-09 11:20:00,254.7,254.92,254.65,254.85,296306.0,246.3742,246.587,246.3259,246.5193,296306.0
2021-06-09 11:30:00,254.85,254.86,254.43,254.72,196379.0,246.5193,246.529,246.1131,246.3936,196379.0
2021-06-09 11:40:00,254.72,254.76,254.36,254.46,184113.0,246.3936,246.4323,246.0453,246.1421,184113.0
2021-06-09 11:50:00,254.46,254.53,254.0,254.21,249967.0,246.1421,246.2098,245.6971,245.9003,249967.0
2021-06-09 12:00:00,254.21,254.49,254.16,254.47,202175.0,245.9003,246.1711,245.8519,246.1518,202175.0
2021-06-09 12:10:00,254.47,254.65,254.37,254.57,250607.0,246.1518,246.3259,246.055,246.2485,250607.0
2021-06-09 12:20:00,254.58,254.8,254.57,254.75,186136.0,246.2582,246.471,246.2485,246.4226,186136.0
2021-06-09 12:30:00,254.75,254.81,254.48,254.58,204318.0,246.4226,246.4806,246.1614,246.2582,204318.0
2021-06-09 12:40:00,254.57,254.79,254.52,254.78,154776.0,246.2485,246.4613,246.2001,246.4516,154776.0
2021-06-09 12:50:00,254.78,255.13,254.78,255.11,279554.0,246.4516,246.7902,246.4516,246.7708,279554.0
2021-06-09 13:00:00,255.11,255.34,255.06,255.12,365067.0,246.7708,246.9933,246.7225,246.7805,365067.0
2021-06-09 13:10:00,255.12,255.13,254.92,255.0,176056.0,246.7805,246.7902,246.587,246.6644,176056.0
2021-06-09 13:20:00,255.01,255.02,254.81,254.92,153968.0,246.6741,246.6838,246.4806,246.587,153968.0
2021-06-09 13:30:00,254.9,255.12,254.82,254.88,138892.0,246.5677,246.7805,246.4903,246.5484,138892.0
2021-06-09 13:40:00,254.89,254.93,254.74,254.92,111037.0,246.558,246.5967,246.4129,246.587,111037.0
2021-06-09 13:50:00,254.92,254.96,254.81,254.84,118819.0,246.587,246.6257,246.4806,246.5097,118819.0
2021-06-09 14:00:00,254.85,255.05,254.79,254.8,177368.0,246.5193,246.7128,246.4613,246.471,177368.0
2021-06-09 14:10:00,254.8,254.93,254.77,254.83,142082.0,246.471,246.5967,246.4419,246.5,142082.0
2021-06-09 14:20:00,254.84,254.92,254.75,254.86,161294.0,246.5097,246.587,246.4226,246.529,161294.0
2021-06-09 14:30:00,254.86,254.91,254.32,254.38,302353.0,246.529,246.5774,246.0067,246.0647,302353.0
2021-06-09 14:40:00,254.38,254.41,254.08,254.15,234196.0,246.0647,246.0937,245.7745,245.8422,234196.0
2021-06-09 14:50:00,254.14,254.19,253.99,254.1,316371.0,245.8325,245.8809,245.6874,245.7938,316371.0
2021-06-09 15:00:00,254.09,254.14,253.82,253.94,260828.0,245.7842,245.8325,245.523,245.6391,260828.0
2021-06-09 15:10:00,253.94,254.18,253.84,254.14,235611.0,245.6391,245.8712,245.5423,245.8325,235611.0
2021-06-09 15:20:00,254.13,254.2,253.9,253.9,236772.0,245.8229,245.8906,245.6004,245.6004,236772.0
2021-06-09 15:30:00,253.91,254.02,253.76,253.82,310943.0,245.6101,245.7165,245.465,245.523,310943.0
2021-06-09 15:40:00,253.82,253.82,253.54,253.6,393961.0,245.523,245.523,245.2522,245.3102,393961.0
2021-06-09 15:50:00,253.59,253.94,253.38,253.62,967096.0,245.3005,245.6391,245.0974,245.3295,967096.0
2021-06-10 09:30:00,254.3,255.94,253.64,255.93,1020333.0,245.9873,247.5737,245.3489,247.564,1020333.0
2021-06-10 09:40:00,255.94,256.24,255.35,256.09,683170.0,247.5737,247.8639,247.003,247.7188,683170.0
2021-06-10 09:50:00,256.11,256.35,255.56,255.87,580906.0,247.7381,247.9703,247.2061,247.506,580906.0
2021-06-10 10:00:00,255.86,256.25,255.84,255.94,461037.0,247.4963,247.8736,247.477,247.5737,461037.0
2021-06-10 10:10:00,255.95,256.17,255.63,256.07,456388.0,247.5834,247.7962,247.2738,247.6995,456388.0
2021-06-10 10:20:00,256.07,256.17,255.61,256.07,417326.0,247.6995,247.7962,247.2545,247.6995,417326.0
2021-06-10 10:30:00,256.08,256.42,255.6,255.62,425187.0,247.7091,248.038,247.2448,247.2642,425187.0
2021-06-10 10:40:00,255.62,255.9,255.04,255.19,617951.0,247.2642,247.535,246.7031,246.8482,617951.0
2021-06-10 10:50:00,255.2,255.25,254.58,255.21,608660.0,246.8579,246.9063,246.2582,246.8676,608660.0
2021-06-10 11:00:00,255.2,255.27,254.98,255.19,359788.0,246.8579,246.9256,246.6451,246.8482,359788.0
2021-06-10 11:10:00,255.19,255.7,255.02,255.7,324118.0,246.8482,247.3415,246.6838,247.3415,324118.0
2021-06-10 11:20:00,255.69,256.2,255.58,256.13,348368.0,247.3319,247.8252,247.2255,247.7575,348368.0
2021-06-10 11:30:00,256.11,256.67,256.11,256.56,1279784.0,247.7381,248.2798,247.7381,248.1734,1279784.0
2021-06-10 11:40:00,256.53,256.8,256.21,256.74,435284.0,248.1444,248.4056,247.8349,248.3476,435284.0
2021-06-10 11:50:00,256.74,256.9,256.61,256.78,302238.0,248.3476,248.5023,248.2218,248.3862,302238.0
2021-06-10 12:00:00,256.78,256.86,256.57,256.82,328731.0,248.3862,248.4636,248.1831,248.4249,328731.0
2021-06-10 12:10:00,256.83,257.21,256.83,257.17,485969.0,248.4346,248.8022,248.4346,248.7635,485969.0
2021-06-10 12:20:00,257.16,257.24,256.73,256.79,318711.0,248.7538,248.8312,248.3379,248.3959,318711.0
2021-06-10 12:30:00,256.8,257.28,256.74,257.18,320282.0,248.4056,248.8699,248.3476,248.7732,320282.0
2021-06-10 12:40:00,257.19,257.33,257.07,257.24,294529.0,248.7828,248.9183,248.6668,248.8312,294529.0
2021-06-10 12:50:00,257.25,257.45,257.1,257.43,254077.0,248.8409,249.0343,248.6958,249.015,254077.0
2021-06-10 13:00:00,257.43,257.46,257.1,257.11,331869.0,249.015,249.044,248.6958,248.7055,331869.0
2021-06-10 13:10:00,257.13,257.15,256.85,256.88,263892.0,248.7248,248.7441,248.454,248.483,263892.0
2021-06-10 13:20:00,256.89,256.89,256.55,256.62,279297.0,248.4926,248.4926,248.1638,248.2315,279297.0
2021-06-10 13:30:00,256.62,256.66,256.28,256.48,250204.0,248.2315,248.2702,247.9026,248.096,250204.0
2021-06-10 13:40:00,256.47,256.73,256.46,256.63,216055.0,248.0864,248.3379,248.0767,248.2411,216055.0
2021-06-10 13:50:00,256.63,257.0,256.52,256.99,362058.0,248.2411,248.5991,248.1347,248.5894,362058.0
2021-06-10 14:00:00,256.99,257.05,256.78,256.78,288439.0,248.5894,248.6474,248.3862,248.3862,288439.0
2021-06-10 14:10:00,256.79,256.88,256.67,256.7,215197.0,248.3959,248.483,248.2798,248.3089,215197.0
2021-06-10 14:20:00,256.71,256.74,256.44,256.47,245273.0,248.3185,248.3476,248.0574,248.0864,245273.0
2021-06-10 14:30:00,256.47,256.59,256.33,256.35,261696.0,248.0864,248.2025,247.951,247.9703,261696.0
2021-06-10 14:40:00,256.36,256.6,256.25,256.55,199278.0,247.98,248.2121,247.8736,248.1638,199278.0
2021-06-10 14:50:00,256.55,256.86,256.5,256.84,214277.0,248.1638,248.4636,248.1154,248.4443,214277.0
2021-06-10 15:00:00,256.85,256.88,256.51,256.84,306523.0,248.454,248.483,248.1251,248.4443,306523.0
2021-06-10 15:10:00,256.83,256.85,256.55,256.56,245165.0,248.4346,248.454,248.1638,248.1734,245165.0
2021-06-10 15:20:00,256.57,256.83,256.52,256.72,336072.0,248.1831,248.4346,248.1347,248.3282,336072.0
2021-06-10 15:30:00,256.72,256.75,256.35,256.52,374939.0,248.3282,248.3572,247.9703,248.1347,374939.0
2021-06-10 15:40:00,256.53,256.8,256.46,256.62,463278.0,248.1444,248.4056,248.0767,248.2315,463278.0
2021-06-10 15:50:00,256.63,257.44,256.62,257.24,1319638.0,248.2411,249.0247,248.2315,248.8312,1319638.0
2021-06-11 09:30:00,257.9,258.0,256.8,257.38,997885.0,249.4696,249.5664,248.4056,248.9666,997885.0
2021-06-11 09:40:00,257.36,258.07,257.15,258.03,494688.0,248.9473,249.6341,248.7441,249.5954,494688.0
2021-06-11 09:50:00,258.02,258.23,257.26,257.71,697357.0,249.5857,249.7888,248.8506,249.2858,697357.0
2021-06-11 10:00:00,257.68,258.31,257.67,258.12,529075.0,249.2568,249.8662,249.2472,249.6824,529075.0
2021-06-11 10:10:00,258.15,258.49,257.92,258.31,507989.0,249.7115,250.0403,249.489,249.8662,507989.0
2021-06-11 10:20:00,258.32,258.42,257.79,258.14,357016.0,249.8759,249.9726,249.3632,249.7018,357016.0
2021-06-11 10:30:00,258.14,258.27,257.79,257.94,253395.0,249.7018,249.8275,249.3632,249.5083,253395.0
2021-06-11 10:40:00,257.95,258.05,257.68,257.89,266515.0,249.518,249.6147,249.2568,249.46,266515.0
2021-06-11 10:50:00,257.91,258.25,257.83,257.97,355949.0,249.4793,249.8082,249.4019,249.5373,355949.0
2021-06-11 11:00:00,257.97,257.99,257.5,257.82,323797.0,249.5373,249.5567,249.0827,249.3922,323797.0
2021-06-11 11:10:00,257.82,258.0,257.74,257.98,192992.0,249.3922,249.5664,249.3149,249.547,192992.0
2021-06-11 11:20:00,257.98,258.18,257.93,258.08,277277.0,249.547,249.7405,249.4987,249.6437,277277.0
2021-06-11 11:30:00,258.08,258.16,257.91,257.95,188960.0,249.6437,249.7211,249.4793,249.518,188960.0
2021-06-11 11:40:00,257.95,258.0,257.69,257.71,181425.0,249.518,249.5664,249.2665,249.2858,181425.0
2021-06-11 11:50:00,257.71,257.73,257.34,257.43,226930.0,249.2858,249.3052,248.9279,249.015,226930.0
2021-06-11 12:00:00,257.43,257.57,257.19,257.21,255119.0,249.015,249.1504,248.7828,248.8022,255119.0
2021-06-11 12:10:00,257.21,257.35,256.98,257.06,377227.0,248.8022,248.9376,248.5797,248.6571,377227.0
2021-06-11 12:20:00,257.07,257.16,256.68,256.8,328575.0,248.6668,248.7538,248.2895,248.4056,328575.0
2021-06-11 12:30:00,256.79,257.01,256.61,256.66,322372.0,248.3959,248.6087,248.2218,248.2702,322372.0
2021-06-11 12:40:00,256.65,257.01,256.63,256.85,278990.0,248.2605,248.6087,248.2411,248.454,278990.0
2021-06-11 12:50:00,256.83,256.96,256.74,256.93,192177.0,248.4346,248.5604,248.3476,248.5313,192177.0
2021-06-11 13:00:00,256.92,256.96,256.74,256.83,223484.0,248.5217,248.5604,248.3476,248.4346,223484.0
2021-06-11 13:10:00,256.83,256.9,256.67,256.74,224632.0,248.4346,248.5023,248.2798,248.3476,224632.0
2021-06-11 13:20:00,256.74,256.79,256.61,256.78,174352.0,248.3476,248.3959,248.2218,248.3862,174352.0
2021-06-11 13:30:00,256.78,257.09,256.76,257.05,160766.0,248.3862,248.6861,248.3669,248.6474,160766.0
2021-06-11 13:40:00,257.05,257.05,256.94,256.98,143364.0,248.6474,248.6474,248.541,248.5797,143364.0
2021-06-11 13:50:00,256.99,257.16,256.99,257.14,172860.0,248.5894,248.7538,248.5894,248.7345,172860.0
2021-06-11 14:00:00,257.13,257.33,257.12,257.3,245092.0,248.7248,248.9183,248.7151,248.8892,245092.0
2021-06-11 14:10:00,257.3,257.37,257.21,257.31,191069.0,248.8892,248.957,248.8022,248.8989,191069.0
2021-06-11 14:20:00,257.31,257.46,257.18,257.44,155427.0,248.8989,249.044,248.7732,249.0247,155427.0
2021-06-11 14:30:00,257.44,257.48,257.35,257.48,209469.0,249.0247,249.0634,248.9376,249.0634,209469.0
2021-06-11 14:40:00,257.47,257.58,257.43,257.57,186804.0,249.0537,249.1601,249.015,249.1504,186804.0
2021-06-11 14:50:00,257.58,257.62,257.46,257.6,163350.0,249.1601,249.1988,249.044,249.1794,163350.0
2021-06-11 15:00:00,257.59,257.6,257.38,257.4,262192.0,249.1698,249.1794,248.9666,248.986,262192.0
2021-06-11 15:10:00,257.4,257.57,257.27,257.55,281157.0,248.986,249.1504,248.8602,249.1311,281157.0
2021-06-11 15:20:00,257.55,257.59,257.43,257.53,208611.0,249.1311,249.1698,249.015,249.1117,208611.0
2021-06-11 15:30:00,257.53,257.57,257.4,257.45,237279.0,249.1117,249.1504,248.986,249.0343,237279.0
2021-06-11 15:40:00,257.44,257.52,257.32,257.43,269796.0,249.0247,249.1021,248.9086,249.015,269796.0
2021-06-11 15:50:00,257.45,257.92,257.4,257.89,1190941.0,249.0343,249.489,248.986,249.46,1190941.0
2021-06-14 09:30:00,257.9,258.09,256.8,257.78,776399.0,249.4696,249.6534,248.4056,249.3536,776399.0
2021-06-14 09:40:00,257.8,258.43,257.59,258.43,472266.0,249.3729,249.9823,249.1698,249.9823,472266.0
2021-06-14 09:50:00,258.44,258.65,257.63,257.74,550357.0,249.992,250.1951,249.2085,249.3149,550357.0
2021-06-14 10:00:00,257.75,257.84,256.94,257.23,394382.0,249.3245,249.4116,248.541,248.8215,394382.0
2021-06-14 10:10:00,257.24,257.56,256.96,257.39,299261.0,248.8312,249.1407,248.5604,248.9763,299261.0
2021-06-14 10:20:00,257.38,257.49,257.11,257.33,224372.0,248.9666,249.073,248.7055,248.9183,224372.0
2021-06-14 10:30:00,257.34,257.59,257.17,257.51,214759.0,248.9279,249.1698,248.7635,249.0924,214759.0
2021-06-14 10:40:00,257.49,257.62,257.21,257.46,198971.0,249.073,249.1988,248.8022,249.044,198971.0
2021-06-14 10:50:00,257.47,257.73,257.35,257.67,205281.0,249.0537,249.3052,248.9376,249.2472,205281.0
2021-06-14 11:00:00,257.66,257.99,257.64,257.74,218985.0,249.2375,249.5567,249.2181,249.3149,218985.0
2021-06-14 11:10:00,257.74,257.98,257.52,257.84,240401.0,249.3149,249.547,249.1021,249.4116,240401.0
2021-06-14 11:20:00,257.85,257.99,257.74,257.9,163912.0,249.4213,249.5567,249.3149,249.4696,163912.0
2021-06-14 11:30:00,257.91,257.93,257.72,257.88,140672.0,249.4793,249.4987,249.2955,249.4503,140672.0
2021-06-14 11:40:00,257.89,257.91,257.63,257.7,151810.0,249.46,249.4793,249.2085,249.2762,151810.0
2021-06-14 11:50:00,257.73,257.99,257.68,257.93,124572.0,249.3052,249.5567,249.2568,249.4987,124572.0
2021-06-14 12:00:00,257.92,257.98,257.79,257.96,156283.0,249.489,249.547,249.3632,249.5277,156283.0
2021-06-14 12:10:00,257.95,258.14,257.88,257.99,197882.0,249.518,249.7018,249.4503,249.5567,197882.0
2021-06-14 12:20:00,257.99,258.08,257.81,257.81,85583.0,249.5567,249.6437,249.3826,249.3826,85583.0
2021-06-14 12:30:00,257.8,257.82,257.65,257.67,139497.0,249.3729,249.3922,249.2278,249.2472,139497.0
2021-06-14 12:40:00,257.67,257.9,257.67,257.86,82518.0,249.2472,249.4696,249.2472,249.4309,82518.0
2021-06-14 12:50:00,257.86,257.95,257.81,257.93,82025.0,249.4309,249.518,249.3826,249.4987,82025.0
2021-06-14 13:00:00,257.93,257.98,257.86,257.91,126602.0,249.4987,249.547,249.4309,249.4793,126602.0
2021-06-14 13:10:00,257.93,258.2,257.93,258.13,157392.0,249.4987,249.7598,249.4987,249.6921,157392.0
2021-06-14 13:20:00,258.15,258.21,258.08,258.16,128902.0,249.7115,249.7695,249.6437,249.7211,128902.0
2021-06-14 13:30:00,258.15,258.32,258.13,258.26,144131.0,249.7115,249.8759,249.6921,249.8179,144131.0
2021-06-14 13:40:00,258.26,258.43,258.21,258.36,135783.0,249.8179,249.9823,249.7695,249.9146,135783.0
2021-06-14 13:50:00,258.37,258.46,258.28,258.4,91114.0,249.9243,250.0113,249.8372,249.9533,91114.0
2021-06-14 14:00:00,258.4,258.48,258.33,258.4,114255.0,249.9533,250.0307,249.8856,249.9533,114255.0
2021-06-14 14:10:00,258.41,258.53,258.39,258.48,146496.0,249.963,250.079,249.9436,250.0307,146496.0
2021-06-14 14:20:00,258.47,258.48,258.29,258.31,163478.0,250.021,250.0307,249.8469,249.8662,163478.0
2021-06-14 14:30:00,258.32,258.52,258.3,258.45,128323.0,249.8759,250.0694,249.8566,250.0017,128323.0
2021-06-14 14:40:00,258.45,258.54,258.4,258.42,163197.0,250.0017,250.0887,249.9533,249.9726,163197.0
2021-06-14 14:50:00,258.42,258.49,258.38,258.38,157398.0,249.9726,250.0403,249.9339,249.9339,157398.0
2021-06-14 15:00:00,258.38,258.47,258.13,258.19,236520.0,249.9339,250.021,249.6921,249.7502,236520.0
2021-06-14 15:10:00,258.19,258.2,257.92,258.02,266410.0,249.7502,249.7598,249.489,249.5857,266410.0
2021-06-14 15:20:00,258.01,258.49,257.97,258.47,265311.0,249.576,250.0403,249.5373,250.021,265311.0
2021-06-14 15:30:00,258.47,258.51,258.25,258.44,273197.0,250.021,250.0597,249.8082,249.992,273197.0
2021-06-14 15:40:00,258.44,258.91,258.43,258.86,440225.0,249.992,250.4466,249.9823,250.3983,440225.0
2021-06-14 15:50:00,258.87,259.95,258.64,259.88,1728585.0,250.4079,251.4526,250.1854,251.3849,1728585.0
2021-06-15 09:30:00,259.77,259.99,258.41,258.99,883300.0,251.2785,251.4913,249.963,250.524,883300.0
2021-06-15 09:40:00,258.97,259.97,258.75,259.73,407656.0,250.5047,251.472,250.2918,251.2398,407656.0
2021-06-15 09:50:00,259.74,259.81,259.08,259.32,333904.0,251.2495,251.3172,250.6111,250.8432,333904.0
2021-06-15 10:00:00,259.33,259.4,258.81,259.14,338253.0,250.8529,250.9206,250.3499,250.6691,338253.0
2021-06-15 10:10:00,259.15,259.73,259.07,259.37,349146.0,250.6788,251.2398,250.6014,250.8916,349146.0
2021-06-15 10:20:00,259.35,259.69,259.11,259.56,314642.0,250.8722,251.2011,250.6401,251.0754,314642.0
2021-06-15 10:30:00,259.56,259.68,259.25,259.48,283155.0,251.0754,251.1914,250.7755,250.998,283155.0
2021-06-15 10:40:00,259.49,259.57,259.11,259.28,263271.0,251.0077,251.085,250.6401,250.8045,263271.0
2021-06-15 10:50:00,259.27,259.28,258.86,258.92,292769.0,250.7948,250.8045,250.3983,250.4563,292769.0
2021-06-15 11:00:00,258.91,259.34,258.87,259.3,278075.0,250.4466,250.8626,250.4079,250.8239,278075.0
2021-06-15 11:10:00,259.31,259.31,259.07,259.09,179581.0,250.8335,250.8335,250.6014,250.6207,179581.0
2021-06-15 11:20:00,259.07,259.1,258.63,258.8,276302.0,250.6014,250.6304,250.1758,250.3402,276302.0
2021-06-15 11:30:00,258.79,258.94,258.67,258.77,203689.0,250.3305,250.4756,250.2145,250.3112,203689.0
2021-06-15 11:40:00,258.78,259.32,258.78,259.24,187437.0,250.3209,250.8432,250.3209,250.7658,187437.0
2021-06-15 11:50:00,259.26,259.51,259.15,259.44,231573.0,250.7852,251.027,250.6788,250.9593,231573.0
2021-06-15 12:00:00,259.44,259.59,259.35,259.43,194695.0,250.9593,251.1044,250.8722,250.9496,194695.0
2021-06-15 12:10:00,259.42,259.45,259.16,259.21,157574.0,250.9399,250.969,250.6884,250.7368,157574.0
2021-06-15 12:20:00,259.22,259.31,259.09,259.25,139178.0,250.7465,250.8335,250.6207,250.7755,139178.0
2021-06-15 12:30:00,259.26,259.3,258.87,258.89,171652.0,250.7852,250.8239,250.4079,250.4273,171652.0
2021-06-15 12:40:00,258.89,258.99,258.72,258.73,157442.0,250.4273,250.524,250.2628,250.2725,157442.0
2021-06-15 12:50:00,258.72,258.76,258.47,258.67,174990.0,250.2628,250.3015,250.021,250.2145,174990.0
2021-06-15 13:00:00,258.69,258.69,258.36,258.44,229845.0,250.2338,250.2338,249.9146,249.992,229845.0
2021-06-15 13:10:00,258.44,258.64,258.4,258.53,254030.0,249.992,250.1854,249.9533,250.079,254030.0
2021-06-15 13:20:00,258.53,258.6,258.15,258.25,220615.0,250.079,250.1467,249.7115,249.8082,220615.0
2021-06-15 13:30:00,258.23,258.6,258.22,258.46,153385.0,249.7888,250.1467,249.7792,250.0113,153385.0
2021-06-15 13:40:00,258.46,258.48,258.22,258.36,123414.0,250.0113,250.0307,249.7792,249.9146,123414.0
2021-06-15 13:50:00,258.36,258.55,258.28,258.36,165894.0,249.9146,250.0984,249.8372,249.9146,165894.0
2021-06-15 14:00:00,258.36,258.5,258.29,258.4,165015.0,249.9146,250.05,249.8469,249.9533,165015.0
2021-06-15 14:10:00,258.39,258.47,257.87,258.14,282492.0,249.9436,250.021,249.4406,249.7018,282492.0
2021-06-15 14:20:00,258.13,258.2,258.04,258.08,148963.0,249.6921,249.7598,249.6051,249.6437,148963.0
2021-06-15 14:30:00,258.06,258.11,257.87,257.87,146602.0,249.6244,249.6728,249.4406,249.4406,146602.0
2021-06-15 14:40:00,257.87,258.13,257.77,258.13,190536.0,249.4406,249.6921,249.3439,249.6921,190536.0
2021-06-15 14:50:00,258.13,258.13,257.92,258.11,214063.0,249.6921,249.6921,249.489,249.6728,214063.0
2021-06-15 15:00:00,258.12,258.12,257.68,257.92,240186.0,249.6824,249.6824,249.2568,249.489,240186.0
2021-06-15 15:10:00,257.94,258.09,257.91,258.09,174562.0,249.5083,249.6534,249.4793,249.6534,174562.0
2021-06-15 15:20:00,258.1,258.14,257.86,257.89,169563.0,249.6631,249.7018,249.4309,249.46,169563.0
2021-06-15 15:30:00,257.88,258.12,257.78,258.11,276083.0,249.4503,249.6824,249.3536,249.6728,276083.0
2021-06-15 15:40:00,258.11,258.8,258.07,258.74,441419.0,249.6728,250.3402,249.6341,250.2822,441419.0
2021-06-15 15:50:00,258.74,258.75,257.82,258.52,1331294.0,250.2822,250.2918,249.3922,250.0694,1331294.0
2021-06-16 09:30:00,259.35,259.8,258.84,259.45,827948.0,250.8722,251.3075,250.3789,250.969,827948.0
2021-06-16 09:40:00,259.46,259.86,259.37,259.68,540320.0,250.9786,251.3656,250.8916,251.1914,540320.0
2021-06-16 09:50:00,259.68,260.56,259.68,260.05,690208.0,251.1914,252.0427,251.1914,251.5494,690208.0
2021-06-16 10:00:00,260.06,260.42,259.85,260.24,376497.0,251.559,251.9073,251.3559,251.7331,376497.0
2021-06-16 10:10:00,260.24,260.58,260.23,260.23,388591.0,251.7331,252.062,251.7235,251.7235,388591.0
2021-06-16 10:20:00,260.24,260.37,259.98,260.16,293860.0,251.7331,251.8589,251.4816,251.6558,293860.0
2021-06-16 10:30:00,260.16,260.17,259.69,259.75,346593.0,251.6558,251.6654,251.2011,251.2592,346593.0
2021-06-16 10:40:00,259.73,259.75,259.22,259.46,378137.0,251.2398,251.2592,250.7465,250.9786,378137.0
2021-06-16 10:50:00,259.47,259.7,259.16,259.66,304842.0,250.9883,251.2108,250.6884,251.1721,304842.0
2021-06-16 11:00:00,259.66,259.72,259.4,259.68,199936.0,251.1721,251.2301,250.9206,251.1914,199936.0
2021-06-16 11:10:00,259.67,259.88,259.46,259.77,162379.0,251.1818,251.3849,250.9786,251.2785,162379.0
2021-06-16 11:20:00,259.76,259.81,259.48,259.5,163963.0,251.2688,251.3172,250.998,251.0173,163963.0
2021-06-16 11:30:00,259.52,259.58,259.07,259.16,224078.0,251.0367,251.0947,250.6014,250.6884,224078.0
2021-06-16 11:40:00,259.14,259.25,259.0,259.14,190129.0,250.6691,250.7755,250.5337,250.6691,190129.0
2021-06-16 11:50:00,259.13,259.21,258.7,258.79,255368.0,250.6594,250.7368,250.2435,250.3305,255368.0
2021-06-16 12:00:00,258.79,258.87,258.29,258.6,348067.0,250.3305,250.4079,249.8469,250.1467,348067.0
2021-06-16 12:10:00,258.6,258.7,258.24,258.65,284899.0,250.1467,250.2435,249.7985,250.1951,284899.0
2021-06-16 12:20:00,258.63,258.66,258.03,258.34,363848.0,250.1758,250.2048,249.5954,249.8952,363848.0
2021-06-16 12:30:00,258.36,258.72,258.33,258.52,223423.0,249.9146,250.2628,249.8856,250.0694,223423.0
2021-06-16 12:40:00,258.52,258.63,258.41,258.52,119694.0,250.0694,250.1758,249.963,250.0694,119694.0
2021-06-16 12:50:00,258.51,258.94,258.46,258.94,165226.0,250.0597,250.4756,250.0113,250.4756,165226.0
2021-06-16 13:00:00,258.95,259.09,258.85,258.96,177293.0,250.4853,250.6207,250.3886,250.495,177293.0
2021-06-16 13:10:00,258.96,259.12,258.76,258.88,174934.0,250.495,250.6498,250.3015,250.4176,174934.0
2021-06-16 13:20:00,258.88,258.96,258.56,258.68,181615.0,250.4176,250.495,250.1081,250.2241,181615.0
2021-06-16 13:30:00,258.67,259.07,258.64,258.9,174294.0,250.2145,250.6014,250.1854,250.4369,174294.0
2021-06-16 13:40:00,258.88,258.88,258.43,258.47,164220.0,250.4176,250.4176,249.9823,250.021,164220.0
2021-06-16 13:50:00,258.46,258.71,258.38,258.52,144975.0,250.0113,250.2532,249.9339,250.0694,144975.0
2021-06-16 14:00:00,258.52,258.52,254.98,256.44,1251509.0,250.0694,250.0694,246.6451,248.0574,1251509.0
2021-06-16 14:10:00,256.44,256.55,254.75,255.2,707421.0,248.0574,248.1638,246.4226,246.8579,707421.0
2021-06-16 14:20:00,255.19,256.42,255.02,256.32,511670.0,246.8482,248.038,246.6838,247.9413,511670.0
2021-06-16 14:30:00,256.31,256.63,255.51,255.59,646312.0,247.9316,248.2411,247.1578,247.2351,646312.0
2021-06-16 14:40:00,255.6,255.7,254.42,255.24,823482.0,247.2448,247.3415,246.1034,246.8966,823482.0
2021-06-16 14:50:00,255.26,256.63,255.15,256.6,571690.0,246.9159,248.2411,246.8095,248.2121,571690.0
2021-06-16 15:00:00,256.6,257.18,256.4,257.18,442589.0,248.2121,248.7732,248.0187,248.7732,442589.0
2021-06-16 15:10:00,257.2,257.98,257.19,257.74,513570.0,248.7925,249.547,248.7828,249.3149,513570.0
2021-06-16 15:20:00,257.74,258.48,257.61,258.06,587247.0,249.3149,250.0307,249.1891,249.6244,587247.0
2021-06-16 15:30:00,258.06,258.3,257.76,258.22,440276.0,249.6244,249.8566,249.3342,249.7792,440276.0
2021-06-16 15:40:00,258.21,258.48,257.56,257.72,567810.0,249.7695,250.0307,249.1407,249.2955,567810.0
2021-06-16 15:50:00,257.7,257.7,257.16,257.51,1203716.0,249.2762,249.2762,248.7538,249.0924,1203716.0
2021-06-17 09:30:00,256.15,257.19,256.01,256.91,941281.0,247.7768,248.7828,247.6414,248.512,941281.0
2021-06-17 09:40:00,256.94,257.6,256.85,257.5,448655.0,248.541,249.1794,248.454,249.0827,448655.0
2021-06-17 09:50:00,257.51,257.97,257.45,257.81,407324.0,249.0924,249.5373,249.0343,249.3826,407324.0
2021-06-17 10:00:00,257.82,258.13,257.52,257.8,561085.0,249.3922,249.6921,249.1021,249.3729,561085.0
2021-06-17 10:10:00,257.8,258.37,257.57,258.32,446195.0,249.3729,249.9243,249.1504,249.8759,446195.0
2021-06-17 10:20:00,258.33,258.5,257.96,258.4,474887.0,249.8856,250.05,249.5277,249.9533,474887.0
2021-06-17 10:30:00,258.43,259.07,258.43,258.96,528584.0,249.9823,250.6014,249.9823,250.495,528584.0
2021-06-17 10:40:00,258.95,259.17,258.44,258.71,490396.0,250.4853,250.6981,249.992,250.2532,490396.0
2021-06-17 10:50:00,258.69,258.92,258.14,258.27,368307.0,250.2338,250.4563,249.7018,249.8275,368307.0
2021-06-17 11:00:00,258.3,258.83,258.23,258.61,337727.0,249.8566,250.3692,249.7888,250.1564,337727.0
2021-06-17 11:10:00,258.62,259.5,258.48,259.49,379650.0,250.1661,251.0173,250.0307,251.0077,379650.0
2021-06-17 11:20:00,259.5,260.14,259.42,260.03,709501.0,251.0173,251.6364,250.9399,251.53,709501.0
2021-06-17 11:30:00,260.03,260.48,259.89,260.29,654833.0,251.53,251.9653,251.3946,251.7815,654833.0
2021-06-17 11:40:00,260.3,260.57,260.12,260.55,393076.0,251.7912,252.0524,251.6171,252.033,393076.0
2021-06-17 11:50:00,260.57,260.62,260.27,260.51,341775.0,252.0524,252.1007,251.7622,251.9943,341775.0
2021-06-17 12:00:00,260.52,260.6,260.11,260.19,412373.0,252.004,252.0814,251.6074,251.6848,412373.0
2021-06-17 12:10:00,260.2,260.51,259.81,259.96,340555.0,251.6944,251.9943,251.3172,251.4623,340555.0
2021-06-17 12:20:00,259.97,259.97,259.42,259.65,429357.0,251.472,251.472,250.9399,251.1624,429357.0
2021-06-17 12:30:00,259.64,259.92,259.36,259.92,343887.0,251.1528,251.4236,250.8819,251.4236,343887.0
2021-06-17 12:40:00,259.92,260.14,259.74,259.91,261743.0,251.4236,251.6364,251.2495,251.4139,261743.0
2021-06-17 12:50:00,259.92,260.38,259.75,260.22,262163.0,251.4236,251.8686,251.2592,251.7138,262163.0
2021-06-17 13:00:00,260.23,260.6,260.19,260.52,261569.0,251.7235,252.0814,251.6848,252.004,261569.0
2021-06-17 13:10:00,260.52,260.59,260.27,260.36,211254.0,252.004,252.0717,251.7622,251.8492,211254.0
2021-06-17 13:20:00,260.36,260.91,260.35,260.9,376740.0,251.8492,252.3812,251.8395,252.3716,376740.0
2021-06-17 13:30:00,260.91,261.23,260.87,261.23,368876.0,252.3812,252.6908,252.3425,252.6908,368876.0
2021-06-17 13:40:00,261.22,261.43,261.17,261.31,324713.0,252.6811,252.8842,252.6327,252.7682,324713.0
2021-06-17 13:50:00,261.3,261.37,260.7,260.93,323006.0,252.7585,252.8262,252.1781,252.4006,323006.0
2021-06-17 14:00:00,260.95,261.06,260.57,260.69,317048.0,252.4199,252.5263,252.0524,252.1684,317048.0
2021-06-17 14:10:00,260.68,261.05,260.68,261.04,253844.0,252.1588,252.5167,252.1588,252.507,253844.0
2021-06-17 14:20:00,261.06,261.46,260.98,261.42,372251.0,252.5263,252.9133,252.449,252.8746,372251.0
2021-06-17 14:30:00,261.41,261.44,260.76,260.87,268750.0,252.8649,252.8939,252.2361,252.3425,268750.0
2021-06-17 14:40:00,260.87,261.07,260.78,260.9,250708.0,252.3425,252.536,252.2555,252.3716,250708.0
2021-06-17 14:50:00,260.91,261.29,260.83,261.1,231595.0,252.3812,252.7488,252.3039,252.565,231595.0
2021-06-17 15:00:00,261.12,261.48,260.85,261.36,352707.0,252.5844,252.9326,252.3232,252.8165,352707.0
2021-06-17 15:10:00,261.37,261.74,261.28,261.7,419748.0,252.8262,253.1841,252.7391,253.1454,419748.0
2021-06-17 15:20:00,261.71,261.75,261.24,261.33,416655.0,253.1551,253.1938,252.7005,252.7875,416655.0
2021-06-17 15:30:00,261.33,261.44,260.81,261.19,444818.0,252.7875,252.8939,252.2845,252.6521,444818.0
2021-06-17 15:40:00,261.19,261.6,261.11,261.31,514773.0,252.6521,253.0487,252.5747,252.7682,514773.0
2021-06-17 15:50:00,261.31,261.56,260.83,260.91,1400298.0,252.7682,253.01,252.3039,252.3812,1400298.0
2021-06-18 09:30:00,259.48,260.78,258.75,260.0,4861478.0,250.998,252.2555,250.2918,251.501,4861478.0
2021-06-18 09:40:00,260.07,261.17,259.76,260.31,602927.0,251.5687,252.6327,251.2688,251.8009,602927.0
2021-06-18 09:50:00,260.32,260.72,259.25,260.17,654128.0,251.8105,252.1975,250.7755,251.6654,654128.0
2021-06-18 10:00:00,260.18,261.26,260.01,261.16,621452.0,251.6751,252.7198,251.5107,252.6231,621452.0
2021-06-18 10:10:00,261.17,261.34,260.43,261.06,541371.0,252.6327,252.7972,251.9169,252.5263,541371.0
2021-06-18 10:20:00,261.04,261.6,260.77,261.45,551028.0,252.507,253.0487,252.2458,252.9036,551028.0
2021-06-18 10:30:00,261.44,262.22,260.65,262.21,639396.0,252.8939,253.6484,252.1297,253.6387,639396.0
2021-06-18 10:40:00,262.2,262.3,261.05,261.08,503032.0,253.6291,253.7258,252.5167,252.5457,503032.0
2021-06-18 10:50:00,261.07,261.14,260.52,260.52,432160.0,252.536,252.6037,252.004,252.004,432160.0
2021-06-18 11:00:00,260.52,260.88,260.14,260.32,348786.0,252.004,252.3522,251.6364,251.8105,348786.0
2021-06-18 11:10:00,260.33,260.53,259.61,260.35,594508.0,251.8202,252.0137,251.1237,251.8395,594508.0
2021-06-18 11:20:00,260.35,260.35,259.59,259.6,429975.0,251.8395,251.8395,251.1044,251.1141,429975.0
2021-06-18 11:30:00,259.58,260.3,259.48,260.12,436602.0,251.0947,251.7912,250.998,251.6171,436602.0
2021-06-18 11:40:00,260.09,260.11,259.7,259.94,325371.0,251.588,251.6074,251.2108,251.4429,325371.0
2021-06-18 11:50:00,259.94,260.07,259.53,259.98,293763.0,251.4429,251.5687,251.0463,251.4816,293763.0
2021-06-18 12:00:00,259.99,260.51,259.79,260.49,279758.0,251.4913,251.9943,251.2979,251.975,279758.0
2021-06-18 12:10:00,260.5,260.61,260.3,260.54,307712.0,251.9846,252.091,251.7912,252.0233,307712.0
2021-06-18 12:20:00,260.55,260.81,260.37,260.8,165225.0,252.033,252.2845,251.8589,252.2748,165225.0
2021-06-18 12:30:00,260.81,261.1,260.8,260.88,286680.0,252.2845,252.565,252.2748,252.3522,286680.0
2021-06-18 12:40:00,260.88,260.99,260.39,260.66,248256.0,252.3522,252.4586,251.8782,252.1394,248256.0
2021-06-18 12:50:00,260.66,260.91,260.5,260.87,227901.0,252.1394,252.3812,251.9846,252.3425,227901.0
2021-06-18 13:00:00,260.86,260.91,260.64,260.83,272829.0,252.3329,252.3812,252.1201,252.3039,272829.0
2021-06-18 13:10:00,260.83,261.12,260.73,260.85,223863.0,252.3039,252.5844,252.2071,252.3232,223863.0
2021-06-18 13:20:00,260.86,260.87,260.23,260.24,174129.0,252.3329,252.3425,251.7235,251.7331,174129.0
2021-06-18 13:30:00,260.23,260.69,260.23,260.6,166367.0,251.7235,252.1684,251.7235,252.0814,166367.0
2021-06-18 13:40:00,260.61,260.72,260.23,260.26,209421.0,252.091,252.1975,251.7235,251.7525,209421.0
2021-06-18 13:50:00,260.26,260.7,260.15,260.65,178874.0,251.7525,252.1781,251.6461,252.1297,178874.0
2021-06-18 14:00:00,260.64,261.06,260.37,260.87,276288.0,252.1201,252.5263,251.8589,252.3425,276288.0
2021-06-18 14:10:00,260.86,260.93,260.52,260.62,174030.0,252.3329,252.4006,252.004,252.1007,174030.0
2021-06-18 14:20:00,260.63,260.87,260.43,260.57,161971.0,252.1104,252.3425,251.9169,252.0524,161971.0
2021-06-18 14:30:00,260.58,260.74,260.4,260.54,163327.0,252.062,252.2168,251.8879,252.0233,163327.0
2021-06-18 14:40:00,260.56,260.59,260.24,260.33,187697.0,252.0427,252.0717,251.7331,251.8202,187697.0
2021-06-18 14:50:00,260.33,260.57,260.11,260.3,322347.0,251.8202,252.0524,251.6074,251.7912,322347.0
2021-06-18 15:00:00,260.29,260.54,260.1,260.3,312266.0,251.7815,252.0233,251.5977,251.7912,312266.0
2021-06-18 15:10:00,260.32,260.77,260.3,260.75,332786.0,251.8105,252.2458,251.7912,252.2265,332786.0
2021-06-18 15:20:00,260.75,260.98,260.72,260.81,294736.0,252.2265,252.449,252.1975,252.2845,294736.0
2021-06-18 15:30:00,260.79,261.01,260.5,260.75,431853.0,252.2652,252.478,251.9846,252.2265,431853.0
2021-06-18 15:40:00,260.74,261.13,260.66,260.71,416066.0,252.2168,252.594,252.1394,252.1878,416066.0
2021-06-18 15:50:00,260.7,260.98,258.85,259.27,2254506.0,252.1781,252.449,250.3886,250.7948,2254506.0
2021-06-21 09:30:00,259.97,259.99,257.92,258.3,1014982.0,251.472,251.4913,249.489,249.8566,1014982.0
2021-06-21 09:40:00,258.35,259.53,258.24,259.15,711954.0,249.9049,251.0463,249.7985,250.6788,711954.0
2021-06-21 09:50:00,259.15,260.45,258.94,260.29,681946.0,250.6788,251.9363,250.4756,251.7815,681946.0
2021-06-21 10:00:00,260.3,261.34,260.18,261.06,656378.0,251.7912,252.7972,251.6751,252.5263,656378.0
2021-06-21 10:10:00,261.06,261.23,260.39,260.41,538604.0,252.5263,252.6908,251.8782,251.8976,538604.0
2021-06-21 10:20:00,260.4,260.84,260.31,260.71,404178.0,251.8879,252.3135,251.8009,252.1878,404178.0
2021-06-21 10:30:00,260.69,261.83,260.62,261.83,525295.0,252.1684,253.2712,252.1007,253.2712,525295.0
2021-06-21 10:40:00,261.85,263.0,261.8,262.6,970322.0,253.2905,254.4029,253.2421,254.016,970322.0
2021-06-21 10:50:00,262.6,263.16,262.59,262.77,775995.0,254.016,254.5577,254.0063,254.1804,775995.0
2021-06-21 11:00:00,262.75,263.52,262.68,263.25,533296.0,254.1611,254.9059,254.0934,254.6447,533296.0
2021-06-21 11:10:00,263.27,263.34,262.73,262.91,365691.0,254.6641,254.7318,254.1417,254.3159,365691.0
2021-06-21 11:20:00,262.9,263.16,262.66,262.84,455547.0,254.3062,254.5577,254.074,254.2482,455547.0
2021-06-21 11:30:00,262.85,262.87,262.51,262.71,332971.0,254.2578,254.2772,253.9289,254.1224,332971.0
2021-06-21 11:40:00,262.72,263.1,262.64,262.98,270973.0,254.1321,254.4997,254.0547,254.3836,270973.0
2021-06-21 11:50:00,262.98,263.04,262.74,262.99,306122.0,254.3836,254.4416,254.1514,254.3932,306122.0
2021-06-21 12:00:00,263.0,263.06,262.59,262.71,219486.0,254.4029,254.461,254.0063,254.1224,219486.0
2021-06-21 12:10:00,262.68,262.77,262.35,262.4,238223.0,254.0934,254.1804,253.7742,253.8225,238223.0
2021-06-21 12:20:00,262.41,262.42,262.04,262.19,183271.0,253.8322,253.8419,253.4743,253.6194,183271.0
2021-06-21 12:30:00,262.18,262.49,262.17,262.25,224610.0,253.6097,253.9096,253.6001,253.6774,224610.0
2021-06-21 12:40:00,262.26,262.37,262.11,262.13,190539.0,253.6871,253.7935,253.542,253.5614,190539.0
2021-06-21 12:50:00,262.11,262.18,261.88,261.92,234280.0,253.542,253.6097,253.3195,253.3582,234280.0
2021-06-21 13:00:00,261.92,261.95,261.68,261.86,257266.0,253.3582,253.3872,253.1261,253.3002,257266.0
2021-06-21 13:10:00,261.86,262.07,261.83,262.01,229043.0,253.3002,253.5033,253.2712,253.4453,229043.0
2021-06-21 13:20:00,262.0,262.27,261.9,262.14,198699.0,253.4356,253.6968,253.3389,253.571,198699.0
2021-06-21 13:30:00,262.16,262.48,262.12,262.44,312702.0,253.5904,253.8999,253.5517,253.8612,312702.0
2021-06-21 13:40:00,262.43,262.98,262.43,262.96,410154.0,253.8516,254.3836,253.8516,254.3642,410154.0
2021-06-21 13:50:00,262.95,263.13,262.69,262.7,288564.0,254.3546,254.5287,254.1031,254.1127,288564.0
2021-06-21 14:00:00,262.72,262.75,262.4,262.54,315707.0,254.1321,254.1611,253.8225,253.958,315707.0
2021-06-21 14:10:00,262.54,262.56,262.3,262.3,179523.0,253.958,253.9773,253.7258,253.7258,179523.0
2021-06-21 14:20:00,262.29,262.53,262.24,262.44,154171.0,253.7161,253.9483,253.6678,253.8612,154171.0
2021-06-21 14:30:00,262.44,262.47,262.16,262.17,237448.0,253.8612,253.8902,253.5904,253.6001,237448.0
2021-06-21 14:40:00,262.17,262.41,262.16,262.2,189515.0,253.6001,253.8322,253.5904,253.6291,189515.0
2021-06-21 14:50:00,262.19,262.44,262.15,262.21,213861.0,253.6194,253.8612,253.5807,253.6387,213861.0
2021-06-21 15:00:00,262.19,262.3,262.08,262.15,249475.0,253.6194,253.7258,253.513,253.5807,249475.0
2021-06-21 15:10:00,262.14,262.14,261.88,262.06,310233.0,253.571,253.571,253.3195,253.4936,310233.0
2021-06-21 15:20:00,262.07,262.2,261.89,262.09,277429.0,253.5033,253.6291,253.3292,253.5227,277429.0
2021-06-21 15:30:00,262.08,262.3,261.99,262.24,389782.0,253.513,253.7258,253.4259,253.6678,389782.0
2021-06-21 15:40:00,262.23,262.44,262.18,262.3,534481.0,253.6581,253.8612,253.6097,253.7258,534481.0
2021-06-21 15:50:00,262.31,262.93,262.24,262.63,1581521.0,253.7355,254.3352,253.6678,254.045,1581521.0
2021-06-22 09:30:00,262.79,264.06,262.4,263.97,1170600.0,254.1998,255.4283,253.8225,255.3412,1170600.0
2021-06-22 09:40:00,263.96,264.23,263.34,263.96,808543.0,255.3315,255.5927,254.7318,255.3315,808543.0
2021-06-22 09:50:00,263.97,264.69,263.68,264.08,650533.0,255.3412,256.0377,255.0607,255.4476,650533.0
2021-06-22 10:00:00,264.08,264.81,263.91,264.5,503990.0,255.4476,256.1538,255.2832,255.8539,503990.0
2021-06-22 10:10:00,264.5,264.76,264.05,264.15,485613.0,255.8539,256.1054,255.4186,255.5153,485613.0
2021-06-22 10:20:00,264.17,264.6,264.12,264.22,414191.0,255.5347,255.9506,255.4863,255.583,414191.0
2021-06-22 10:30:00,264.21,264.63,264.07,264.1,282544.0,255.5734,255.9796,255.4379,255.467,282544.0
2021-06-22 10:40:00,264.1,264.14,263.55,263.71,340661.0,255.467,255.5057,254.9349,255.0897,340661.0
2021-06-22 10:50:00,263.71,263.78,263.46,263.69,256110.0,255.0897,255.1574,254.8479,255.0704,256110.0
2021-06-22 11:00:00,263.69,263.89,263.37,263.85,276419.0,255.0704,255.2638,254.7608,255.2251,276419.0
2021-06-22 11:10:00,263.87,264.44,263.84,264.28,282367.0,255.2445,255.7958,255.2155,255.6411,282367.0
2021-06-22 11:20:00,264.27,264.56,264.24,264.43,195137.0,255.6314,255.9119,255.6024,255.7862,195137.0
2021-06-22 11:30:00,264.43,264.43,264.08,264.24,237535.0,255.7862,255.7862,255.4476,255.6024,237535.0
2021-06-22 11:40:00,264.24,264.44,264.16,264.34,170987.0,255.6024,255.7958,255.525,255.6991,170987.0
2021-06-22 11:50:00,264.37,264.41,264.14,264.26,168081.0,255.7281,255.7668,255.5057,255.6217,168081.0
2021-06-22 12:00:00,264.27,264.46,264.15,264.41,181594.0,255.6314,255.8152,255.5153,255.7668,181594.0
2021-06-22 12:10:00,264.39,264.66,264.33,264.46,664985.0,255.7475,256.0087,255.6894,255.8152,664985.0
2021-06-22 12:20:00,264.47,264.76,264.45,264.73,229180.0,255.8249,256.1054,255.8055,256.0764,229180.0
2021-06-22 12:30:00,264.73,264.79,264.58,264.66,154364.0,256.0764,256.1344,255.9313,256.0087,154364.0
2021-06-22 12:40:00,264.68,264.75,264.56,264.58,133274.0,256.028,256.0957,255.9119,255.9313,133274.0
2021-06-22 12:50:00,264.58,264.78,264.53,264.57,192632.0,255.9313,256.1247,255.8829,255.9216,192632.0
2021-06-22 13:00:00,264.56,264.57,264.37,264.44,128320.0,255.9119,255.9216,255.7281,255.7958,128320.0
2021-06-22 13:10:00,264.45,264.57,264.24,264.34,179896.0,255.8055,255.9216,255.6024,255.6991,179896.0
2021-06-22 13:20:00,264.33,264.68,264.28,264.55,187332.0,255.6894,256.028,255.6411,255.9023,187332.0
2021-06-22 13:30:00,264.55,264.76,264.5,264.71,179472.0,255.9023,256.1054,255.8539,256.057,179472.0
2021-06-22 13:40:00,264.71,264.76,264.53,264.54,151213.0,256.057,256.1054,255.8829,255.8926,151213.0
2021-06-22 13:50:00,264.56,264.68,264.53,264.58,204892.0,255.9119,256.028,255.8829,255.9313,204892.0
2021-06-22 14:00:00,264.59,264.7,264.46,264.56,245455.0,255.9409,256.0473,255.8152,255.9119,245455.0
2021-06-22 14:10:00,264.55,264.66,264.51,264.62,220566.0,255.9023,256.0087,255.8636,255.97,220566.0
2021-06-22 14:20:00,264.61,264.63,264.43,264.52,165347.0,255.9603,255.9796,255.7862,255.8732,165347.0
2021-06-22 14:30:00,264.51,264.91,264.48,264.91,250237.0,255.8636,256.2505,255.8345,256.2505,250237.0
2021-06-22 14:40:00,264.92,265.0,264.76,264.82,356259.0,256.2602,256.3375,256.1054,256.1634,356259.0
2021-06-22 14:50:00,264.83,265.14,264.77,265.13,292200.0,256.1731,256.473,256.1151,256.4633,292200.0
2021-06-22 15:00:00,265.13,265.28,265.06,265.24,368698.0,256.4633,256.6084,256.3956,256.5697,368698.0
2021-06-22 15:10:00,265.23,265.64,265.23,265.42,617908.0,256.56,256.9566,256.56,256.7438,617908.0
2021-06-22 15:20:00,265.43,265.79,265.43,265.65,392964.0,256.7535,257.1017,256.7535,256.9663,392964.0
2021-06-22 15:30:00,265.65,265.74,265.46,265.62,524711.0,256.9663,257.0534,256.7825,256.9373,524711.0
2021-06-22 15:40:00,265.62,265.63,265.22,265.34,553893.0,256.9373,256.9469,256.5504,256.6664,553893.0
2021-06-22 15:50:00,265.33,265.59,265.11,265.51,1199194.0,256.6568,256.9083,256.4439,256.8309,1199194.0
2021-06-23 09:30:00,265.5,266.83,265.22,265.86,1341206.0,256.8212,258.1077,256.5504,257.1694,1341206.0
2021-06-23 09:40:00,265.89,266.07,265.58,265.91,511147.0,257.1985,257.3726,256.8986,257.2178,511147.0
2021-06-23 09:50:00,265.92,266.17,265.24,266.17,463351.0,257.2275,257.4693,256.5697,257.4693,463351.0
2021-06-23 10:00:00,266.16,266.37,265.71,265.9,431994.0,257.4596,257.6628,257.0243,257.2081,431994.0
2021-06-23 10:10:00,265.91,266.15,265.55,265.9,458602.0,257.2178,257.45,256.8696,257.2081,458602.0
2021-06-23 10:20:00,265.91,265.95,265.34,265.47,358299.0,257.2178,257.2565,256.6664,256.7922,358299.0
2021-06-23 10:30:00,265.46,265.46,264.87,264.94,571561.0,256.7825,256.7825,256.2118,256.2795,571561.0
2021-06-23 10:40:00,264.94,265.21,264.85,264.97,371445.0,256.2795,256.5407,256.1924,256.3085,371445.0
2021-06-23 10:50:00,264.98,265.09,264.63,264.85,332774.0,256.3182,256.4246,255.9796,256.1924,332774.0
2021-06-23 11:00:00,264.88,264.97,264.43,264.68,360249.0,256.2215,256.3085,255.7862,256.028,360249.0
2021-06-23 11:10:00,264.71,265.02,264.57,264.94,237545.0,256.057,256.3569,255.9216,256.2795,237545.0
2021-06-23 11:20:00,264.93,265.24,264.9,265.22,279914.0,256.2698,256.5697,256.2408,256.5504,279914.0
2021-06-23 11:30:00,265.22,265.44,265.08,265.38,236419.0,256.5504,256.7632,256.4149,256.7051,236419.0
2021-06-23 11:40:00,265.38,265.63,265.35,265.54,251485.0,256.7051,256.9469,256.6761,256.8599,251485.0
2021-06-23 11:50:00,265.54,265.55,265.33,265.35,229049.0,256.8599,256.8696,256.6568,256.6761,229049.0
2021-06-23 12:00:00,265.35,265.37,265.14,265.25,187747.0,256.6761,256.6954,256.473,256.5794,187747.0
2021-06-23 12:10:00,265.27,265.29,264.93,264.94,143238.0,256.5987,256.6181,256.2698,256.2795,143238.0
2021-06-23 12:20:00,264.94,265.12,264.93,264.95,216724.0,256.2795,256.4536,256.2698,256.2892,216724.0
2021-06-23 12:30:00,264.93,264.97,264.47,264.5,228617.0,256.2698,256.3085,255.8249,255.8539,228617.0
2021-06-23 12:40:00,264.5,265.14,264.43,265.14,309456.0,255.8539,256.473,255.7862,256.473,309456.0
2021-06-23 12:50:00,265.14,265.25,264.9,264.93,221786.0,256.473,256.5794,256.2408,256.2698,221786.0
2021-06-23 13:00:00,264.93,265.07,264.77,264.94,256081.0,256.2698,256.4053,256.1151,256.2795,256081.0
2021-06-23 13:10:00,264.93,265.52,264.92,265.5,345051.0,256.2698,256.8405,256.2602,256.8212,345051.0
2021-06-23 13:20:00,265.5,265.61,265.4,265.5,183796.0,256.8212,256.9276,256.7245,256.8212,183796.0
2021-06-23 13:30:00,265.49,265.53,265.18,265.2,139330.0,256.8115,256.8502,256.5117,256.531,139330.0
2021-06-23 13:40:00,265.19,265.31,265.03,265.1,131498.0,256.5213,256.6374,256.3666,256.4343,131498.0
2021-06-23 13:50:00,265.09,265.3,265.07,265.28,112917.0,256.4246,256.6277,256.4053,256.6084,112917.0
2021-06-23 14:00:00,265.26,265.31,264.88,265.13,177808.0,256.589,256.6374,256.2215,256.4633,177808.0
2021-06-23 14:10:00,265.12,265.16,264.85,264.99,175772.0,256.4536,256.4923,256.1924,256.3279,175772.0
2021-06-23 14:20:00,264.99,265.05,264.87,264.93,187728.0,256.3279,256.3859,256.2118,256.2698,187728.0
2021-06-23 14:30:00,264.93,265.37,264.83,265.34,225604.0,256.2698,256.6954,256.1731,256.6664,225604.0
2021-06-23 14:40:00,265.33,265.36,265.17,265.28,148286.0,256.6568,256.6858,256.502,256.6084,148286.0
2021-06-23 14:50:00,265.28,265.36,265.14,265.25,215968.0,256.6084,256.6858,256.473,256.5794,215968.0
2021-06-23 15:00:00,265.25,265.32,265.01,265.12,170641.0,256.5794,256.6471,256.3472,256.4536,170641.0
2021-06-23 15:10:00,265.11,265.41,265.11,265.39,236109.0,256.4439,256.7341,256.4439,256.7148,236109.0
2021-06-23 15:20:00,265.39,265.61,265.32,265.57,271384.0,256.7148,256.9276,256.6471,256.8889,271384.0
2021-06-23 15:30:00,265.56,265.62,265.34,265.51,280486.0,256.8792,256.9373,256.6664,256.8309,280486.0
2021-06-23 15:40:00,265.51,265.62,265.28,265.33,351796.0,256.8309,256.9373,256.6084,256.6568,351796.0
2021-06-23 15:50:00,265.32,265.42,265.09,265.27,841371.0,256.6471,256.7438,256.4246,256.5987,841371.0
2021-06-24 09:30:00,266.01,267.23,265.47,266.98,1102132.0,257.3145,258.4946,256.7922,258.2528,1102132.0
2021-06-24 09:40:00,266.99,267.44,266.64,266.69,568143.0,258.2625,258.6978,257.9239,257.9723,568143.0
2021-06-24 09:50:00,266.7,266.92,266.27,266.81,419605.0,257.982,258.1948,257.566,258.0884,419605.0
2021-06-24 10:00:00,266.79,267.0,266.4,266.93,583282.0,258.069,258.2722,257.6918,258.2045,583282.0
2021-06-24 10:10:00,266.92,267.32,266.7,267.1,410069.0,258.1948,258.5817,257.982,258.3689,410069.0
2021-06-24 10:20:00,267.11,267.34,267.04,267.34,271410.0,258.3786,258.6011,258.3109,258.6011,271410.0
2021-06-24 10:30:00,267.33,267.47,267.13,267.46,309550.0,258.5914,258.7268,258.3979,258.7171,309550.0
2021-06-24 10:40:00,267.45,267.55,266.74,266.77,399315.0,258.7075,258.8042,258.0207,258.0497,399315.0
2021-06-24 10:50:00,266.78,267.18,266.53,266.84,556208.0,258.0594,258.4463,257.8175,258.1174,556208.0
2021-06-24 11:00:00,266.85,266.96,266.7,266.82,282805.0,258.1271,258.2335,257.982,258.0981,282805.0
2021-06-24 11:10:00,266.82,267.32,266.79,267.31,318248.0,258.0981,258.5817,258.069,258.572,318248.0
2021-06-24 11:20:00,267.31,267.34,266.95,267.21,245439.0,258.572,258.6011,258.2238,258.4753,245439.0
2021-06-24 11:30:00,267.23,267.28,266.83,266.89,250783.0,258.4946,258.543,258.1077,258.1658,250783.0
2021-06-24 11:40:00,266.88,267.18,266.81,267.16,252188.0,258.1561,258.4463,258.0884,258.4269,252188.0
2021-06-24 11:50:00,267.18,267.19,266.99,267.15,160870.0,258.4463,258.456,258.2625,258.4173,160870.0
2021-06-24 12:00:00,267.14,267.58,267.11,267.57,201505.0,258.4076,258.8332,258.3786,258.8235,201505.0
2021-06-24 12:10:00,267.57,267.85,267.57,267.63,382602.0,258.8235,259.0944,258.8235,258.8816,382602.0
2021-06-24 12:20:00,267.62,267.81,267.43,267.45,195532.0,258.8719,259.0557,258.6881,258.7075,195532.0
2021-06-24 12:30:00,267.44,267.49,267.26,267.35,240822.0,258.6978,258.7461,258.5237,258.6107,240822.0
2021-06-24 12:40:00,267.34,267.4,266.8,266.82,235448.0,258.6011,258.6591,258.0787,258.0981,235448.0
2021-06-24 12:50:00,266.82,266.82,266.35,266.43,384309.0,258.0981,258.0981,257.6434,257.7208,384309.0
2021-06-24 13:00:00,266.44,266.76,266.38,266.64,249765.0,257.7305,258.04,257.6724,257.9239,249765.0
2021-06-24 13:10:00,266.61,266.77,266.37,266.4,209507.0,257.8949,258.0497,257.6628,257.6918,209507.0
2021-06-24 13:20:00,266.41,266.64,266.2,266.58,230992.0,257.7015,257.9239,257.4983,257.8659,230992.0
2021-06-24 13:30:00,266.58,266.58,266.31,266.39,239223.0,257.8659,257.8659,257.6047,257.6821,239223.0
2021-06-24 13:40:00,266.38,266.52,266.22,266.32,245112.0,257.6724,257.8079,257.5177,257.6144,245112.0
2021-06-24 13:50:00,266.33,266.54,266.2,266.42,264741.0,257.6241,257.8272,257.4983,257.7111,264741.0
2021-06-24 14:00:00,266.43,266.48,266.35,266.43,130569.0,257.7208,257.7692,257.6434,257.7208,130569.0
2021-06-24 14:10:00,266.43,266.56,266.24,266.35,188492.0,257.7208,257.8465,257.537,257.6434,188492.0
2021-06-24 14:20:00,266.34,266.49,266.29,266.41,132529.0,257.6337,257.7788,257.5854,257.7015,132529.0
2021-06-24 14:30:00,266.41,266.54,266.32,266.51,177590.0,257.7015,257.8272,257.6144,257.7982,177590.0
2021-06-24 14:40:00,266.51,266.61,266.37,266.43,143482.0,257.7982,257.8949,257.6628,257.7208,143482.0
2021-06-24 14:50:00,266.44,266.48,266.33,266.46,151451.0,257.7305,257.7692,257.6241,257.7498,151451.0
2021-06-24 15:00:00,266.45,266.5,266.34,266.42,162534.0,257.7401,257.7885,257.6337,257.7111,162534.0
2021-06-24 15:10:00,266.42,266.58,266.28,266.33,183596.0,257.7111,257.8659,257.5757,257.6241,183596.0
2021-06-24 15:20:00,266.32,266.42,266.15,266.24,190795.0,257.6144,257.7111,257.45,257.537,190795.0
2021-06-24 15:30:00,266.24,266.26,266.08,266.14,270724.0,257.537,257.5564,257.3822,257.4403,270724.0
2021-06-24 15:40:00,266.14,266.69,266.11,266.51,590748.0,257.4403,257.9723,257.4113,257.7982,590748.0
2021-06-24 15:50:00,266.47,266.98,266.46,266.64,944216.0,257.7595,258.2528,257.7498,257.9239,944216.0
2021-06-25 09:30:00,266.3,267.25,265.76,266.15,1050767.0,257.595,258.514,257.0727,257.45,1050767.0
2021-06-25 09:40:00,266.16,266.57,265.91,265.91,398583.0,257.4596,257.8562,257.2178,257.2178,398583.0
2021-06-25 09:50:00,265.93,266.11,265.6,265.79,447191.0,257.2371,257.4113,256.9179,257.1017,447191.0
2021-06-25 10:00:00,265.77,265.99,265.46,265.51,325622.0,257.0824,257.2952,256.7825,256.8309,325622.0
2021-06-25 10:10:00,265.53,265.63,264.91,265.49,383076.0,256.8502,256.9469,256.2505,256.8115,383076.0
2021-06-25 10:20:00,265.49,265.9,265.4,265.87,269615.0,256.8115,257.2081,256.7245,257.1791,269615.0
2021-06-25 10:30:00,265.87,266.12,265.64,265.65,203175.0,257.1791,257.4209,256.9566,256.9663,203175.0
2021-06-25 10:40:00,265.63,266.0,265.6,265.66,186170.0,256.9469,257.3049,256.9179,256.976,186170.0
2021-06-25 10:50:00,265.64,265.77,265.49,265.73,206752.0,256.9566,257.0824,256.8115,257.0437,206752.0
2021-06-25 11:00:00,265.73,265.8,265.51,265.8,173270.0,257.0437,257.1114,256.8309,257.1114,173270.0
2021-06-25 11:10:00,265.8,266.01,265.72,265.85,140985.0,257.1114,257.3145,257.034,257.1598,140985.0
2021-06-25 11:20:00,265.86,266.06,265.83,265.99,128852.0,257.1694,257.3629,257.1404,257.2952,128852.0
2021-06-25 11:30:00,266.01,266.26,265.94,266.01,190963.0,257.3145,257.5564,257.2468,257.3145,190963.0
2021-06-25 11:40:00,266.02,266.15,265.89,265.95,111137.0,257.3242,257.45,257.1985,257.2565,111137.0
2021-06-25 11:50:00,265.94,265.99,265.82,265.84,99033.0,257.2468,257.2952,257.1307,257.1501,99033.0
2021-06-25 12:00:00,265.83,265.83,265.59,265.6,124774.0,257.1404,257.1404,256.9083,256.9179,124774.0
2021-06-25 12:10:00,265.61,265.69,265.5,265.5,123553.0,256.9276,257.005,256.8212,256.8212,123553.0
2021-06-25 12:20:00,265.51,265.53,265.15,265.34,205699.0,256.8309,256.8502,256.4826,256.6664,205699.0
2021-06-25 12:30:00,265.35,265.35,265.15,265.16,216754.0,256.6761,256.6761,256.4826,256.4923,216754.0
2021-06-25 12:40:00,265.16,265.28,265.11,265.12,148316.0,256.4923,256.6084,256.4439,256.4536,148316.0
2021-06-25 12:50:00,265.13,265.29,265.07,265.13,145485.0,256.4633,256.6181,256.4053,256.4633,145485.0
2021-06-25 13:00:00,265.12,265.2,264.94,265.03,209951.0,256.4536,256.531,256.2795,256.3666,209951.0
2021-06-25 13:10:00,265.04,265.1,264.89,265.03,221580.0,256.3762,256.4343,256.2311,256.3666,221580.0
2021-06-25 13:20:00,265.03,265.11,264.99,265.0,133153.0,256.3666,256.4439,256.3279,256.3375,133153.0
2021-06-25 13:30:00,265.0,265.01,264.76,264.8,184655.0,256.3375,256.3472,256.1054,256.1441,184655.0
2021-06-25 13:40:00,264.8,265.31,264.78,265.28,255930.0,256.1441,256.6374,256.1247,256.6084,255930.0
2021-06-25 13:50:00,265.27,265.38,265.18,265.31,117448.0,256.5987,256.7051,256.5117,256.6374,117448.0
2021-06-25 14:00:00,265.32,265.41,265.16,265.39,227317.0,256.6471,256.7341,256.4923,256.7148,227317.0
2021-06-25 14:10:00,265.38,265.63,265.33,265.63,178623.0,256.7051,256.9469,256.6568,256.9469,178623.0
2021-06-25 14:20:00,265.63,265.71,265.51,265.56,149665.0,256.9469,257.0243,256.8309,256.8792,149665.0
2021-06-25 14:30:00,265.56,265.83,265.52,265.79,121219.0,256.8792,257.1404,256.8405,257.1017,121219.0
2021-06-25 14:40:00,265.79,265.9,265.75,265.76,129503.0,257.1017,257.2081,257.063,257.0727,129503.0
2021-06-25 14:50:00,265.76,265.94,265.75,265.82,195032.0,257.0727,257.2468,257.063,257.1307,195032.0
2021-06-25 15:00:00,265.83,265.94,265.77,265.86,179787.0,257.1404,257.2468,257.0824,257.1694,179787.0
2021-06-25 15:10:00,265.87,265.9,265.65,265.65,153386.0,257.1791,257.2081,256.9663,256.9663,153386.0
2021-06-25 15:20:00,265.66,265.88,265.57,265.64,188260.0,256.976,257.1888,256.8889,256.9566,188260.0
2021-06-25 15:30:00,265.64,265.74,265.54,265.66,257300.0,256.9566,257.0534,256.8599,256.976,257300.0
2021-06-25 15:40:00,265.67,265.78,265.3,265.36,338344.0,256.9856,257.092,256.6277,256.6858,338344.0
2021-06-25 15:50:00,265.35,266.3,264.9,265.02,2110189.0,256.6761,257.595,256.2408,256.3569,2110189.0
2021-06-28 09:30:00,266.12,268.02,265.91,267.94,1196253.0,257.4209,259.2588,257.2178,259.1814,1196253.0
2021-06-28 09:40:00,267.96,268.41,267.76,268.41,634404.0,259.2008,259.6361,259.0073,259.6361,634404.0
2021-06-28 09:50:00,268.41,268.47,267.57,267.75,409071.0,259.6361,259.6941,258.8235,258.9976,409071.0
2021-06-28 10:00:00,267.79,268.2,267.73,268.07,345277.0,259.0363,259.4329,258.9783,259.3072,345277.0
2021-06-28 10:10:00,268.1,268.39,268.02,268.18,325919.0,259.3362,259.6167,259.2588,259.4136,325919.0
2021-06-28 10:20:00,268.18,268.22,267.82,267.93,208966.0,259.4136,259.4523,259.0654,259.1718,208966.0
2021-06-28 10:30:00,267.94,268.23,267.8,268.17,260700.0,259.1814,259.462,259.046,259.4039,260700.0
2021-06-28 10:40:00,268.18,268.26,267.72,267.76,264767.0,259.4136,259.491,258.9686,259.0073,264767.0
2021-06-28 10:50:00,267.77,267.97,267.44,267.55,248460.0,259.017,259.2105,258.6978,258.8042,248460.0
2021-06-28 11:00:00,267.57,267.89,267.44,267.8,260295.0,258.8235,259.1331,258.6978,259.046,260295.0
2021-06-28 11:10:00,267.79,267.89,267.65,267.85,235395.0,259.0363,259.1331,258.9009,259.0944,235395.0
2021-06-28 11:20:00,267.85,268.17,267.81,268.02,225349.0,259.0944,259.4039,259.0557,259.2588,225349.0
2021-06-28 11:30:00,268.01,268.29,267.92,268.28,195885.0,259.2492,259.52,259.1621,259.5103,195885.0
2021-06-28 11:40:00,268.28,268.55,268.26,268.34,302959.0,259.5103,259.7715,259.491,259.5684,302959.0
2021-06-28 11:50:00,268.34,268.52,268.27,268.3,181713.0,259.5684,259.7425,259.5007,259.5297,181713.0
2021-06-28 12:00:00,268.3,268.52,268.2,268.41,269555.0,259.5297,259.7425,259.4329,259.6361,269555.0
2021-06-28 12:10:00,268.4,268.47,268.21,268.32,179772.0,259.6264,259.6941,259.4426,259.549,179772.0
2021-06-28 12:20:00,268.34,268.59,268.3,268.44,156251.0,259.5684,259.8102,259.5297,259.6651,156251.0
2021-06-28 12:30:00,268.44,268.54,268.39,268.48,174744.0,259.6651,259.7618,259.6167,259.7038,174744.0
2021-06-28 12:40:00,268.48,268.53,268.15,268.18,149473.0,259.7038,259.7522,259.3846,259.4136,149473.0
2021-06-28 12:50:00,268.18,268.19,267.97,268.03,217452.0,259.4136,259.4233,259.2105,259.2685,217452.0
2021-06-28 13:00:00,268.03,268.16,267.86,267.88,229677.0,259.2685,259.3942,259.1041,259.1234,229677.0
2021-06-28 13:10:00,267.87,268.03,267.85,267.9,127849.0,259.1137,259.2685,259.0944,259.1427,127849.0
2021-06-28 13:20:00,267.91,268.05,267.88,267.9,144157.0,259.1524,259.2878,259.1234,259.1427,144157.0
2021-06-28 13:30:00,267.9,267.97,267.77,267.88,159472.0,259.1427,259.2105,259.017,259.1234,159472.0
2021-06-28 13:40:00,267.88,268.06,267.85,267.87,152820.0,259.1234,259.2975,259.0944,259.1137,152820.0
2021-06-28 13:50:00,267.86,267.9,267.73,267.8,156691.0,259.1041,259.1427,258.9783,259.046,156691.0
2021-06-28 14:00:00,267.79,267.99,267.75,267.96,166213.0,259.0363,259.2298,258.9976,259.2008,166213.0
2021-06-28 14:10:00,267.94,267.99,267.79,267.84,121246.0,259.1814,259.2298,259.0363,259.0847,121246.0
2021-06-28 14:20:00,267.83,267.88,267.64,267.78,148101.0,259.075,259.1234,258.8912,259.0267,148101.0
2021-06-28 14:30:00,267.78,268.01,267.77,267.99,132123.0,259.0267,259.2492,259.017,259.2298,132123.0
2021-06-28 14:40:00,267.99,268.07,267.92,268.03,144219.0,259.2298,259.3072,259.1621,259.2685,144219.0
2021-06-28 14:50:00,268.03,268.29,268.0,268.26,323564.0,259.2685,259.52,259.2395,259.491,323564.0
2021-06-28 15:00:00,268.26,268.32,267.93,267.93,280198.0,259.491,259.549,259.1718,259.1718,280198.0
2021-06-28 15:10:00,267.95,268.07,267.82,267.91,288595.0,259.1911,259.3072,259.0654,259.1524,288595.0
2021-06-28 15:20:00,267.9,268.01,267.78,267.84,254161.0,259.1427,259.2492,259.0267,259.0847,254161.0
2021-06-28 15:30:00,267.85,267.92,267.72,267.91,285266.0,259.0944,259.1621,258.9686,259.1524,285266.0
2021-06-28 15:40:00,267.92,268.08,267.73,267.91,368951.0,259.1621,259.3169,258.9783,259.1524,368951.0
2021-06-28 15:50:00,267.92,268.9,267.9,268.72,1592075.0,259.1621,260.1101,259.1427,259.9359,1592075.0
2021-06-29 09:30:00,268.88,269.21,267.98,268.88,1025620.0,260.0907,260.4099,259.2201,260.0907,1025620.0
2021-06-29 09:40:00,268.9,269.56,268.7,269.51,503851.0,260.1101,260.7485,259.9166,260.7001,503851.0
2021-06-29 09:50:00,269.52,269.89,269.21,269.37,503531.0,260.7098,261.0677,260.4099,260.5647,503531.0
2021-06-29 10:00:00,269.37,269.79,269.3,269.7,429346.0,260.5647,260.971,260.497,260.8839,429346.0
2021-06-29 10:10:00,269.7,269.77,269.35,269.43,343701.0,260.8839,260.9516,260.5453,260.6227,343701.0
2021-06-29 10:20:00,269.43,269.69,269.0,269.08,265469.0,260.6227,260.8742,260.2068,260.2842,265469.0
2021-06-29 10:30:00,269.09,269.47,268.99,269.41,341483.0,260.2938,260.6614,260.1971,260.6034,341483.0
2021-06-29 10:40:00,269.41,269.83,269.3,269.75,251906.0,260.6034,261.0097,260.497,260.9323,251906.0
2021-06-29 10:50:00,269.75,269.9,269.61,269.76,198563.0,260.9323,261.0774,260.7968,260.9419,198563.0
2021-06-29 11:00:00,269.76,269.83,269.59,269.73,280494.0,260.9419,261.0097,260.7775,260.9129,280494.0
2021-06-29 11:10:00,269.72,269.74,269.39,269.41,187610.0,260.9033,260.9226,260.584,260.6034,187610.0
2021-06-29 11:20:00,269.41,269.57,269.36,269.53,173146.0,260.6034,260.7582,260.555,260.7195,173146.0
2021-06-29 11:30:00,269.54,269.68,269.46,269.68,151425.0,260.7291,260.8646,260.6518,260.8646,151425.0
2021-06-29 11:40:00,269.68,269.86,269.6,269.78,178886.0,260.8646,261.0387,260.7872,260.9613,178886.0
2021-06-29 11:50:00,269.79,269.94,269.7,269.84,195473.0,260.971,261.1161,260.8839,261.0193,195473.0
2021-06-29 12:00:00,269.85,269.86,269.74,269.76,122401.0,261.029,261.0387,260.9226,260.9419,122401.0
2021-06-29 12:10:00,269.77,269.99,269.74,269.95,166426.0,260.9516,261.1644,260.9226,261.1257,166426.0
2021-06-29 12:20:00,269.95,270.4,269.95,270.4,373190.0,261.1257,261.561,261.1257,261.561,373190.0
2021-06-29 12:30:00,270.41,270.45,270.16,270.29,309010.0,261.5707,261.6094,261.3289,261.4546,309010.0
2021-06-29 12:40:00,270.3,270.7,270.3,270.69,265279.0,261.4643,261.8512,261.4643,261.8415,265279.0
2021-06-29 12:50:00,270.69,271.02,270.67,270.91,385406.0,261.8415,262.1608,261.8222,262.0544,385406.0
2021-06-29 13:00:00,270.9,270.96,270.78,270.96,186221.0,262.0447,262.1027,261.9286,262.1027,186221.0
2021-06-29 13:10:00,270.96,271.04,270.83,270.98,218644.0,262.1027,262.1801,261.977,262.1221,218644.0
2021-06-29 13:20:00,270.98,271.03,270.73,270.84,214778.0,262.1221,262.1704,261.8802,261.9866,214778.0
2021-06-29 13:30:00,270.84,270.97,270.79,270.88,172892.0,261.9866,262.1124,261.9383,262.0253,172892.0
2021-06-29 13:40:00,270.89,270.98,270.78,270.93,179731.0,262.035,262.1221,261.9286,262.0737,179731.0
2021-06-29 13:50:00,270.94,271.14,270.85,271.13,190858.0,262.0834,262.2768,261.9963,262.2672,190858.0
2021-06-29 14:00:00,271.13,271.4,271.06,271.37,331499.0,262.2672,262.5283,262.1995,262.4993,331499.0
2021-06-29 14:10:00,271.38,271.51,271.29,271.34,252456.0,262.509,262.6347,262.4219,262.4703,252456.0
2021-06-29 14:20:00,271.35,271.36,271.13,271.25,235109.0,262.48,262.4896,262.2672,262.3832,235109.0
2021-06-29 14:30:00,271.28,271.38,271.19,271.31,281864.0,262.4123,262.509,262.3252,262.4413,281864.0
2021-06-29 14:40:00,271.31,271.45,271.24,271.45,262818.0,262.4413,262.5767,262.3736,262.5767,262818.0
2021-06-29 14:50:00,271.45,271.58,271.39,271.56,222098.0,262.5767,262.7025,262.5187,262.6831,222098.0
2021-06-29 15:00:00,271.57,271.65,271.25,271.32,238236.0,262.6928,262.7702,262.3832,262.451,238236.0
2021-06-29 15:10:00,271.33,271.43,271.25,271.39,259452.0,262.4606,262.5574,262.3832,262.5187,259452.0
2021-06-29 15:20:00,271.39,271.4,271.24,271.26,281246.0,262.5187,262.5283,262.3736,262.3929,281246.0
2021-06-29 15:30:00,271.25,271.45,271.19,271.2,469832.0,262.3832,262.5767,262.3252,262.3349,469832.0
2021-06-29 15:40:00,271.21,271.3,271.19,271.23,574463.0,262.3445,262.4316,262.3252,262.3639,574463.0
2021-06-29 15:50:00,271.23,271.55,271.19,271.4,1113952.0,262.3639,262.6734,262.3252,262.5283,1113952.0
2021-06-30 09:30:00,270.53,271.04,269.92,270.53,1248898.0,261.6868,262.1801,261.0967,261.6868,1248898.0
2021-06-30 09:40:00,270.51,270.95,270.31,270.78,435024.0,261.6674,262.093,261.474,261.9286,435024.0
2021-06-30 09:50:00,270.8,270.82,269.96,270.22,426077.0,261.9479,261.9673,261.1354,261.3869,426077.0
2021-06-30 10:00:00,270.21,270.45,270.07,270.31,318955.0,261.3772,261.6094,261.2418,261.474,318955.0
2021-06-30 10:10:00,270.3,270.66,270.11,270.36,330879.0,261.4643,261.8125,261.2805,261.5223,330879.0
2021-06-30 10:20:00,270.37,270.59,270.28,270.45,251147.0,261.532,261.7448,261.4449,261.6094,251147.0
2021-06-30 10:30:00,270.47,270.74,270.44,270.56,226431.0,261.6287,261.8899,261.5997,261.7158,226431.0
2021-06-30 10:40:00,270.57,270.74,270.46,270.5,273929.0,261.7255,261.8899,261.6191,261.6578,273929.0
2021-06-30 10:50:00,270.51,271.29,270.47,271.09,283396.0,261.6674,262.4219,261.6287,262.2285,283396.0
2021-06-30 11:00:00,271.09,271.35,271.09,271.33,277010.0,262.2285,262.48,262.2285,262.4606,277010.0
2021-06-30 11:10:00,271.35,271.36,270.9,270.99,250012.0,262.48,262.4896,262.0447,262.1317,250012.0
2021-06-30 11:20:00,270.98,271.0,270.56,270.73,221399.0,262.1221,262.1414,261.7158,261.8802,221399.0
2021-06-30 11:30:00,270.74,270.81,270.5,270.65,203308.0,261.8899,261.9576,261.6578,261.8029,203308.0
2021-06-30 11:40:00,270.66,270.68,270.38,270.49,177219.0,261.8125,261.8319,261.5417,261.6481,177219.0
2021-06-30 11:50:00,270.5,270.53,270.23,270.27,158580.0,261.6578,261.6868,261.3966,261.4353,158580.0
2021-06-30 12:00:00,270.28,270.45,270.14,270.44,242264.0,261.4449,261.6094,261.3095,261.5997,242264.0
2021-06-30 12:10:00,270.43,270.6,270.32,270.5,195619.0,261.59,261.7545,261.4836,261.6578,195619.0
2021-06-30 12:20:00,270.49,270.54,269.7,269.74,277585.0,261.6481,261.6964,260.8839,260.9226,277585.0
2021-06-30 12:30:00,269.74,270.05,269.6,270.03,198971.0,260.9226,261.2225,260.7872,261.2031,198971.0
2021-06-30 12:40:00,270.03,270.36,270.03,270.29,143871.0,261.2031,261.5223,261.2031,261.4546,143871.0
2021-06-30 12:50:00,270.31,270.42,270.18,270.26,137214.0,261.474,261.5804,261.3482,261.4256,137214.0
2021-06-30 13:00:00,270.25,270.42,270.24,270.27,122699.0,261.4159,261.5804,261.4063,261.4353,122699.0
2021-06-30 13:10:00,270.26,270.52,270.22,270.39,150288.0,261.4256,261.6771,261.3869,261.5514,150288.0
2021-06-30 13:20:00,270.4,270.45,270.17,270.21,131607.0,261.561,261.6094,261.3385,261.3772,131607.0
2021-06-30 13:30:00,270.21,270.53,270.18,270.5,133191.0,261.3772,261.6868,261.3482,261.6578,133191.0
2021-06-30 13:40:00,270.49,270.61,270.4,270.42,123499.0,261.6481,261.7642,261.561,261.5804,123499.0
2021-06-30 13:50:00,270.43,270.52,270.29,270.47,152351.0,261.59,261.6771,261.4546,261.6287,152351.0
2021-06-30 14:00:00,270.46,270.53,270.26,270.31,125367.0,261.6191,261.6868,261.4256,261.474,125367.0
2021-06-30 14:10:00,270.31,270.47,270.23,270.33,137540.0,261.474,261.6287,261.3966,261.4933,137540.0
2021-06-30 14:20:00,270.34,270.34,270.17,270.33,151492.0,261.503,261.503,261.3385,261.4933,151492.0
2021-06-30 14:30:00,270.33,270.58,270.32,270.55,228492.0,261.4933,261.7351,261.4836,261.7061,228492.0
2021-06-30 14:40:00,270.55,270.64,270.45,270.47,172817.0,261.7061,261.7932,261.6094,261.6287,172817.0
2021-06-30 14:50:00,270.46,270.53,270.28,270.37,193401.0,261.6191,261.6868,261.4449,261.532,193401.0
2021-06-30 15:00:00,270.37,270.55,270.34,270.51,176380.0,261.532,261.7061,261.503,261.6674,176380.0
2021-06-30 15:10:00,270.52,270.61,270.45,270.55,195730.0,261.6771,261.7642,261.6094,261.7061,195730.0
2021-06-30 15:20:00,270.56,270.83,270.51,270.65,257609.0,261.7158,261.977,261.6674,261.8029,257609.0
2021-06-30 15:30:00,270.65,270.78,270.53,270.66,351830.0,261.8029,261.9286,261.6868,261.8125,351830.0
2021-06-30 15:40:00,270.66,270.99,270.53,270.81,486086.0,261.8125,262.1317,261.6868,261.9576,486086.0
2021-06-30 15:50:00,270.82,271.28,270.25,270.85,1789247.0,261.9673,262.4123,261.4159,261.9963,1789247.0
2021-07-01 09:30:00,269.66,270.74,269.59,269.71,1004097.0,260.8452,261.8899,260.7775,260.8936,1004097.0
2021-07-01 09:40:00,269.72,270.58,269.65,270.34,458195.0,260.9033,261.7351,260.8355,261.503,458195.0
2021-07-01 09:50:00,270.36,270.87,270.25,270.83,300971.0,261.5223,262.0157,261.4159,261.977,300971.0
2021-07-01 10:00:00,270.87,271.01,270.45,270.64,281130.0,262.0157,262.1511,261.6094,261.7932,281130.0
2021-07-01 10:10:00,270.64,270.76,270.22,270.27,340341.0,261.7932,261.9093,261.3869,261.4353,340341.0
2021-07-01 10:20:00,270.26,270.71,270.21,270.67,474838.0,261.4256,261.8609,261.3772,261.8222,474838.0
2021-07-01 10:30:00,270.7,271.14,270.63,270.69,325365.0,261.8512,262.2768,261.7835,261.8415,325365.0
2021-07-01 10:40:00,270.7,270.91,270.5,270.79,281958.0,261.8512,262.0544,261.6578,261.9383,281958.0
2021-07-01 10:50:00,270.79,270.8,270.39,270.52,204329.0,261.9383,261.9479,261.5514,261.6771,204329.0
2021-07-01 11:00:00,270.54,270.58,270.01,270.25,296331.0,261.6964,261.7351,261.1838,261.4159,296331.0
2021-07-01 11:10:00,270.25,270.4,269.95,270.16,286384.0,261.4159,261.561,261.1257,261.3289,286384.0
2021-07-01 11:20:00,270.16,270.44,270.11,270.19,146729.0,261.3289,261.5997,261.2805,261.3579,146729.0
2021-07-01 11:30:00,270.18,270.32,270.14,270.2,122300.0,261.3482,261.4836,261.3095,261.3676,122300.0
2021-07-01 11:40:00,270.21,270.36,270.14,270.21,116522.0,261.3772,261.5223,261.3095,261.3772,116522.0
2021-07-01 11:50:00,270.2,270.57,270.14,270.54,147190.0,261.3676,261.7255,261.3095,261.6964,147190.0
2021-07-01 12:00:00,270.53,270.66,270.49,270.58,91986.0,261.6868,261.8125,261.6481,261.7351,91986.0
2021-07-01 12:10:00,270.58,270.64,270.45,270.47,147711.0,261.7351,261.7932,261.6094,261.6287,147711.0
2021-07-01 12:20:00,270.45,270.67,270.37,270.53,108229.0,261.6094,261.8222,261.532,261.6868,108229.0
2021-07-01 12:30:00,270.5,270.52,270.15,270.18,158742.0,261.6578,261.6771,261.3192,261.3482,158742.0
2021-07-01 12:40:00,270.19,270.36,270.17,270.26,141770.0,261.3579,261.5223,261.3385,261.4256,141770.0
2021-07-01 12:50:00,270.25,270.45,270.16,270.35,169562.0,261.4159,261.6094,261.3289,261.5127,169562.0
2021-07-01 13:00:00,270.36,270.37,270.18,270.31,141139.0,261.5223,261.532,261.3482,261.474,141139.0
2021-07-01 13:10:00,270.31,270.31,270.1,270.19,214621.0,261.474,261.474,261.2708,261.3579,214621.0
2021-07-01 13:20:00,270.19,270.27,270.15,270.22,107875.0,261.3579,261.4353,261.3192,261.3869,107875.0
2021-07-01 13:30:00,270.22,270.71,270.18,270.7,165560.0,261.3869,261.8609,261.3482,261.8512,165560.0
2021-07-01 13:40:00,270.69,270.83,270.66,270.69,176723.0,261.8415,261.977,261.8125,261.8415,176723.0
2021-07-01 13:50:00,270.7,270.78,270.58,270.6,141406.0,261.8512,261.9286,261.7351,261.7545,141406.0
2021-07-01 14:00:00,270.61,270.89,270.49,270.88,149723.0,261.7642,262.035,261.6481,262.0253,149723.0
2021-07-01 14:10:00,270.89,270.98,270.76,270.91,155323.0,262.035,262.1221,261.9093,262.0544,155323.0
2021-07-01 14:20:00,270.91,270.95,270.81,270.84,142733.0,262.0544,262.093,261.9576,261.9866,142733.0
2021-07-01 14:30:00,270.83,270.97,270.82,270.92,142665.0,261.977,262.1124,261.9673,262.064,142665.0
2021-07-01 14:40:00,270.93,271.07,270.83,271.05,165258.0,262.0737,262.2091,261.977,262.1898,165258.0
2021-07-01 14:50:00,271.06,271.08,270.94,270.99,170730.0,262.1995,262.2188,262.0834,262.1317,170730.0
2021-07-01 15:00:00,270.99,271.06,270.84,270.86,170294.0,262.1317,262.1995,261.9866,262.006,170294.0
2021-07-01 15:10:00,270.86,270.89,270.65,270.77,165793.0,262.006,262.035,261.8029,261.9189,165793.0
2021-07-01 15:20:00,270.76,270.87,270.69,270.72,131491.0,261.9093,262.0157,261.8415,261.8706,131491.0
2021-07-01 15:30:00,270.72,271.12,270.72,270.9,280437.0,261.8706,262.2575,261.8706,262.0447,280437.0
2021-07-01 15:40:00,270.89,271.15,270.83,271.15,345040.0,262.035,262.2865,261.977,262.2865,345040.0
2021-07-01 15:50:00,271.15,271.84,271.1,271.72,1248295.0,262.2865,262.954,262.2381,262.8379,1248295.0
2021-07-02 09:30:00,272.77,274.57,272.5,274.46,1481668.0,263.8536,265.5947,263.5924,265.4883,1481668.0
2021-07-02 09:40:00,274.48,275.18,274.18,275.0,959833.0,265.5077,266.1848,265.2175,266.0107,959833.0
2021-07-02 09:50:00,275.01,275.08,274.7,274.75,488306.0,266.0203,266.088,265.7205,265.7688,488306.0
2021-07-02 10:00:00,274.74,275.04,274.43,275.01,504167.0,265.7592,266.0494,265.4593,266.0203,504167.0
2021-07-02 10:10:00,275.01,275.05,274.56,274.72,297413.0,266.0203,266.059,265.585,265.7398,297413.0
2021-07-02 10:20:00,274.73,275.03,274.6,274.93,295157.0,265.7495,266.0397,265.6237,265.9429,295157.0
2021-07-02 10:30:00,274.91,275.24,274.63,275.14,426174.0,265.9236,266.2428,265.6528,266.1461,426174.0
2021-07-02 10:40:00,275.14,275.18,274.9,275.0,312536.0,266.1461,266.1848,265.9139,266.0107,312536.0
2021-07-02 10:50:00,275.02,275.3,274.94,275.08,336544.0,266.03,266.3009,265.9526,266.088,336544.0
2021-07-02 11:00:00,275.08,275.3,275.0,275.1,251254.0,266.088,266.3009,266.0107,266.1074,251254.0
2021-07-02 11:10:00,275.11,275.44,275.06,275.34,239582.0,266.1171,266.4363,266.0687,266.3395,239582.0
2021-07-02 11:20:00,275.37,275.39,275.07,275.35,210669.0,266.3686,266.3879,266.0784,266.3492,210669.0
2021-07-02 11:30:00,275.34,275.62,275.3,275.59,279642.0,266.3395,266.6104,266.3009,266.5814,279642.0
2021-07-02 11:40:00,275.6,275.91,275.43,275.81,305651.0,266.591,266.8909,266.4266,266.7942,305651.0
2021-07-02 11:50:00,275.83,276.57,275.82,276.16,375573.0,266.8135,267.5293,266.8039,267.1327,375573.0
2021-07-02 12:00:00,276.16,276.33,276.11,276.23,305321.0,267.1327,267.2972,267.0844,267.2005,305321.0
2021-07-02 12:10:00,276.23,276.51,276.16,276.48,373381.0,267.2005,267.4713,267.1327,267.4423,373381.0
2021-07-02 12:20:00,276.46,276.68,276.45,276.51,341333.0,267.4229,267.6357,267.4133,267.4713,341333.0
2021-07-02 12:30:00,276.53,276.62,276.4,276.44,293153.0,267.4906,267.5777,267.3649,267.4036,293153.0
2021-07-02 12:40:00,276.43,276.48,276.17,276.45,386020.0,267.3939,267.4423,267.1424,267.4133,386020.0
2021-07-02 12:50:00,276.46,276.85,276.46,276.82,463948.0,267.4229,267.8002,267.4229,267.7712,463948.0
2021-07-02 13:00:00,276.81,276.85,276.5,276.6,386843.0,267.7615,267.8002,267.4616,267.5584,386843.0
2021-07-02 13:10:00,276.6,276.68,276.52,276.54,274093.0,267.5584,267.6357,267.481,267.5003,274093.0
2021-07-02 13:20:00,276.54,276.86,276.53,276.86,491040.0,267.5003,267.8099,267.4906,267.8099,491040.0
2021-07-02 13:30:00,276.86,277.1,276.76,276.84,389900.0,267.8099,268.042,267.7131,267.7905,389900.0
2021-07-02 13:40:00,276.84,277.03,276.81,276.94,242945.0,267.7905,267.9743,267.7615,267.8872,242945.0
2021-07-02 13:50:00,276.95,277.15,276.9,277.1,236674.0,267.8969,268.0904,267.8485,268.042,236674.0
2021-07-02 14:00:00,277.1,277.11,276.86,276.91,268093.0,268.042,268.0517,267.8099,267.8582,268093.0
2021-07-02 14:10:00,276.91,276.96,276.85,276.88,225119.0,267.8582,267.9066,267.8002,267.8292,225119.0
2021-07-02 14:20:00,276.89,277.03,276.8,277.01,181657.0,267.8389,267.9743,267.7518,267.955,181657.0
2021-07-02 14:30:00,277.01,277.13,276.95,277.01,308461.0,267.955,268.071,267.8969,267.955,308461.0
2021-07-02 14:40:00,277.02,277.1,276.89,276.94,206469.0,267.9646,268.042,267.8389,267.8872,206469.0
2021-07-02 14:50:00,276.94,277.07,276.84,277.06,224951.0,267.8872,268.013,267.7905,268.0033,224951.0
2021-07-02 15:00:00,277.06,277.61,277.05,277.6,543513.0,268.0033,268.5353,267.9936,268.5257,543513.0
2021-07-02 15:10:00,277.59,277.99,277.56,277.96,538862.0,268.516,268.9029,268.487,268.8739,538862.0
2021-07-02 15:20:00,277.97,277.99,277.71,277.77,397752.0,268.8836,268.9029,268.6321,268.6901,397752.0
2021-07-02 15:30:00,277.76,277.81,277.46,277.61,487581.0,268.6804,268.7288,268.3902,268.5353,487581.0
2021-07-02 15:40:00,277.61,277.83,277.51,277.8,518029.0,268.5353,268.7481,268.4386,268.7191,518029.0
2021-07-02 15:50:00,277.81,278.0,277.39,277.66,1511981.0,268.7288,268.9126,268.3225,268.5837,1511981.0
2021-07-06 09:30:00,278.01,279.0,277.87,278.22,1683619.0,268.9223,269.8799,268.7868,269.1254,1683619.0
2021-07-06 09:40:00,278.21,279.21,278.21,278.59,744558.0,269.1157,270.083,269.1157,269.4833,744558.0
2021-07-06 09:50:00,278.6,278.64,277.62,278.22,777123.0,269.493,269.5317,268.545,269.1254,777123.0
2021-07-06 10:00:00,278.2,279.09,278.04,279.06,494961.0,269.1061,269.967,268.9513,269.9379,494961.0
2021-07-06 10:10:00,279.04,279.22,278.71,278.79,465353.0,269.9186,270.0927,269.5994,269.6768,465353.0
2021-07-06 10:20:00,278.78,279.37,278.63,279.25,447607.0,269.6671,270.2378,269.522,270.1217,447607.0
2021-07-06 10:30:00,279.25,279.35,278.15,278.56,485817.0,270.1217,270.2185,269.0577,269.4543,485817.0
2021-07-06 10:40:00,278.56,279.2,278.46,279.17,527403.0,269.4543,270.0734,269.3576,270.0443,527403.0
2021-07-06 10:50:00,279.17,279.28,278.72,278.79,367359.0,270.0443,270.1508,269.6091,269.6768,367359.0
2021-07-06 11:00:00,278.8,278.86,278.41,278.86,298529.0,269.6864,269.7445,269.3092,269.7445,298529.0
2021-07-06 11:10:00,278.85,279.03,278.37,278.61,329947.0,269.7348,269.9089,269.2705,269.5027,329947.0
2021-07-06 11:20:00,278.62,278.62,278.1,278.47,408924.0,269.5123,269.5123,269.0093,269.3672,408924.0
2021-07-06 11:30:00,278.49,278.53,277.83,277.96,443824.0,269.3866,269.4253,268.7481,268.8739,443824.0
2021-07-06 11:40:00,277.96,278.03,277.04,277.2,486659.0,268.8739,268.9416,267.984,268.1387,486659.0
2021-07-06 11:50:00,277.23,277.6,277.18,277.42,335504.0,268.1678,268.5257,268.1194,268.3516,335504.0
2021-07-06 12:00:00,277.4,277.57,276.72,276.78,371288.0,268.3322,268.4966,267.6744,267.7325,371288.0
2021-07-06 12:10:00,276.77,276.96,276.11,276.15,524820.0,267.7228,267.9066,267.0844,267.1231,524820.0
2021-07-06 12:20:00,276.17,276.64,275.95,276.5,354561.0,267.1424,267.597,266.9296,267.4616,354561.0
2021-07-06 12:30:00,276.5,276.51,274.3,275.67,2039252.0,267.4616,267.4713,265.3335,266.6588,2039252.0
2021-07-06 12:40:00,275.66,276.18,275.65,275.98,467638.0,266.6491,267.1521,266.6394,266.9586,467638.0
2021-07-06 12:50:00,275.99,276.56,275.81,276.5,335526.0,266.9683,267.5197,266.7942,267.4616,335526.0
2021-07-06 13:00:00,276.5,276.69,276.39,276.64,263883.0,267.4616,267.6454,267.3552,267.597,263883.0
2021-07-06 13:10:00,276.64,276.79,276.54,276.63,258634.0,267.597,267.7421,267.5003,267.5874,258634.0
2021-07-06 13:20:00,276.61,276.86,276.54,276.62,243107.0,267.568,267.8099,267.5003,267.5777,243107.0
2021-07-06 13:30:00,276.62,276.74,275.97,276.04,394059.0,267.5777,267.6938,266.949,267.0167,394059.0
2021-07-06 13:40:00,276.05,276.25,275.93,276.19,281761.0,267.0263,267.2198,266.9103,267.1618,281761.0
2021-07-06 13:50:00,276.2,276.28,276.07,276.18,174819.0,267.1714,267.2488,267.0457,267.1521,174819.0
2021-07-06 14:00:00,276.17,276.44,276.13,276.38,188783.0,267.1424,267.4036,267.1037,267.3455,188783.0
2021-07-06 14:10:00,276.39,276.45,276.23,276.45,152751.0,267.3552,267.4133,267.2005,267.4133,152751.0
2021-07-06 14:20:00,276.46,276.74,276.42,276.74,211496.0,267.4229,267.6938,267.3842,267.6938,211496.0
2021-07-06 14:30:00,276.72,276.89,276.66,276.77,167988.0,267.6744,267.8389,267.6164,267.7228,167988.0
2021-07-06 14:40:00,276.78,276.79,276.41,276.45,188228.0,267.7325,267.7421,267.3746,267.4133,188228.0
2021-07-06 14:50:00,276.46,276.65,276.22,276.6,277188.0,267.4229,267.6067,267.1908,267.5584,277188.0
2021-07-06 15:00:00,276.6,276.7,276.48,276.67,204847.0,267.5584,267.6551,267.4423,267.6261,204847.0
2021-07-06 15:10:00,276.66,276.94,276.63,276.88,244657.0,267.6164,267.8872,267.5874,267.8292,244657.0
2021-07-06 15:20:00,276.87,277.37,276.82,277.31,402478.0,267.8195,268.3032,267.7712,268.2451,402478.0
2021-07-06 15:30:00,277.31,277.41,276.87,277.29,294319.0,268.2451,268.3419,267.8195,268.2258,294319.0
2021-07-06 15:40:00,277.3,277.42,277.12,277.21,286720.0,268.2355,268.3516,268.0614,268.1484,286720.0
2021-07-06 15:50:00,277.23,277.73,277.16,277.66,1289285.0,268.1678,268.6514,268.1001,268.5837,1289285.0
2021-07-07 09:30:00,279.4,279.95,278.1,278.75,1162480.0,270.2668,270.7988,269.0093,269.6381,1162480.0
2021-07-07 09:40:00,278.74,279.3,278.45,279.0,722172.0,269.6284,270.1701,269.3479,269.8799,722172.0
2021-07-07 09:50:00,279.0,279.38,278.73,279.1,523965.0,269.8799,270.2475,269.6187,269.9766,523965.0
2021-07-07 10:00:00,279.11,279.77,278.91,279.37,691589.0,269.9863,270.6247,269.7928,270.2378,691589.0
2021-07-07 10:10:00,279.36,280.4,279.35,280.19,811596.0,270.2281,271.2341,270.2185,271.031,811596.0
2021-07-07 10:20:00,280.19,280.5,279.91,279.95,629967.0,271.031,271.3309,270.7602,270.7988,629967.0
2021-07-07 10:30:00,279.95,280.22,279.2,279.25,614877.0,270.7988,271.06,270.0734,270.1217,614877.0
2021-07-07 10:40:00,279.25,279.31,278.52,279.06,693349.0,270.1217,270.1798,269.4156,269.9379,693349.0
2021-07-07 10:50:00,279.05,279.43,278.91,279.24,390080.0,269.9283,270.2958,269.7928,270.1121,390080.0
2021-07-07 11:00:00,279.24,279.46,277.15,278.47,419870.0,270.1121,270.3249,268.0904,269.3672,419870.0
2021-07-07 11:10:00,278.46,278.97,278.24,278.92,292779.0,269.3576,269.8509,269.1447,269.8025,292779.0
2021-07-07 11:20:00,278.95,278.95,278.55,278.93,346426.0,269.8315,269.8315,269.4446,269.8122,346426.0
2021-07-07 11:30:00,278.94,278.95,278.52,278.81,277692.0,269.8219,269.8315,269.4156,269.6961,277692.0
2021-07-07 11:40:00,278.82,279.6,278.81,279.56,257823.0,269.7058,270.4603,269.6961,270.4216,257823.0
2021-07-07 11:50:00,279.55,279.98,279.5,279.69,266565.0,270.4119,270.8279,270.3636,270.5473,266565.0
2021-07-07 12:00:00,279.71,280.23,279.66,280.1,302094.0,270.5667,271.0697,270.5183,270.9439,302094.0
2021-07-07 12:10:00,280.09,280.21,279.98,280.19,237666.0,270.9343,271.0504,270.8279,271.031,237666.0
2021-07-07 12:20:00,280.2,280.24,279.7,279.72,290624.0,271.0407,271.0794,270.557,270.5764,290624.0
2021-07-07 12:30:00,279.73,279.91,279.52,279.81,212171.0,270.586,270.7602,270.3829,270.6634,212171.0
2021-07-07 12:40:00,279.8,280.06,279.8,279.87,205053.0,270.6538,270.9053,270.6538,270.7215,205053.0
2021-07-07 12:50:00,279.88,280.05,279.82,279.99,199325.0,270.7311,270.8956,270.6731,270.8375,199325.0
2021-07-07 13:00:00,279.99,279.99,279.36,279.52,278854.0,270.8375,270.8375,270.2281,270.3829,278854.0
2021-07-07 13:10:00,279.52,279.77,279.43,279.67,180637.0,270.3829,270.6247,270.2958,270.528,180637.0
2021-07-07 13:20:00,279.67,279.95,279.58,279.91,168058.0,270.528,270.7988,270.4409,270.7602,168058.0
2021-07-07 13:30:00,279.91,279.97,279.66,279.75,216779.0,270.7602,270.8182,270.5183,270.6054,216779.0
2021-07-07 13:40:00,279.74,279.9,279.58,279.85,171634.0,270.5957,270.7505,270.4409,270.7021,171634.0
2021-07-07 13:50:00,279.85,280.14,279.82,279.87,258300.0,270.7021,270.9826,270.6731,270.7215,258300.0
2021-07-07 14:00:00,279.9,280.57,279.78,280.46,344609.0,270.7505,271.3986,270.6344,271.2922,344609.0
2021-07-07 14:10:00,280.47,280.69,280.26,280.66,339861.0,271.3019,271.5147,271.0987,271.4856,339861.0
2021-07-07 14:20:00,280.67,280.7,280.32,280.38,292953.0,271.4953,271.5243,271.1568,271.2148,292953.0
2021-07-07 14:30:00,280.38,280.38,280.0,280.03,269461.0,271.2148,271.2148,270.8472,270.8762,269461.0
2021-07-07 14:40:00,280.02,280.39,279.94,280.33,211964.0,270.8666,271.2245,270.7892,271.1664,211964.0
2021-07-07 14:50:00,280.34,280.4,280.04,280.28,270656.0,271.1761,271.2341,270.8859,271.1181,270656.0
2021-07-07 15:00:00,280.29,280.5,280.26,280.47,207947.0,271.1277,271.3309,271.0987,271.3019,207947.0
2021-07-07 15:10:00,280.47,280.5,279.96,280.05,264188.0,271.3019,271.3309,270.8085,270.8956,264188.0
2021-07-07 15:20:00,280.05,280.18,279.79,279.82,272225.0,270.8956,271.0213,270.6441,270.6731,272225.0
2021-07-07 15:30:00,279.82,280.21,279.77,280.13,307658.0,270.6731,271.0504,270.6247,270.973,307658.0
2021-07-07 15:40:00,280.13,280.2,279.9,280.07,352891.0,270.973,271.0407,270.7505,270.9149,352891.0
2021-07-07 15:50:00,280.12,280.22,279.7,280.0,941456.0,270.9633,271.06,270.557,270.8472,941456.0
2021-07-08 09:30:00,276.82,278.73,276.45,278.46,1616495.0,267.7712,269.6187,267.4133,269.3576,1616495.0
2021-07-08 09:40:00,278.48,278.68,276.79,276.82,823963.0,269.3769,269.5704,267.7421,267.7712,823963.0
2021-07-08 09:50:00,276.82,278.22,276.81,277.65,660783.0,267.7712,269.1254,267.7615,268.574,660783.0
2021-07-08 10:00:00,277.63,277.93,276.69,276.77,505100.0,268.5547,268.8449,267.6454,267.7228,505100.0
2021-07-08 10:10:00,276.85,277.26,276.42,276.54,393007.0,267.8002,268.1968,267.3842,267.5003,393007.0
2021-07-08 10:20:00,276.53,276.89,275.74,276.69,575534.0,267.4906,267.8389,266.7265,267.6454,575534.0
2021-07-08 10:30:00,276.74,276.99,275.53,275.8,403593.0,267.6938,267.9356,266.5233,266.7845,403593.0
2021-07-08 10:40:00,275.77,276.32,275.48,275.61,450697.0,266.7555,267.2875,266.475,266.6007,450697.0
2021-07-08 10:50:00,275.62,275.86,275.27,275.39,379976.0,266.6104,266.8425,266.2718,266.3879,379976.0
2021-07-08 11:00:00,275.41,276.23,274.87,276.19,562240.0,266.4073,267.2005,265.8849,267.1618,562240.0
2021-07-08 11:10:00,276.19,276.62,276.03,276.54,404164.0,267.1618,267.5777,267.007,267.5003,404164.0
2021-07-08 11:20:00,276.53,276.91,276.24,276.76,273845.0,267.4906,267.8582,267.2101,267.7131,273845.0
2021-07-08 11:30:00,276.77,276.82,275.84,276.74,332755.0,267.7228,267.7712,266.8232,267.6938,332755.0
2021-07-08 11:40:00,276.74,277.3,276.56,277.18,395901.0,267.6938,268.2355,267.5197,268.1194,395901.0
2021-07-08 11:50:00,277.17,277.48,277.17,277.39,286940.0,268.1097,268.4096,268.1097,268.3225,286940.0
2021-07-08 12:00:00,277.4,277.52,277.09,277.34,265460.0,268.3322,268.4483,268.0323,268.2742,265460.0
2021-07-08 12:10:00,277.33,277.34,276.93,277.04,197419.0,268.2645,268.2742,267.8776,267.984,197419.0
2021-07-08 12:20:00,277.02,277.34,276.92,277.29,240233.0,267.9646,268.2742,267.8679,268.2258,240233.0
2021-07-08 12:30:00,277.28,277.54,277.17,277.22,205449.0,268.2161,268.4676,268.1097,268.1581,205449.0
2021-07-08 12:40:00,277.21,277.34,277.06,277.28,211009.0,268.1484,268.2742,268.0033,268.2161,211009.0
2021-07-08 12:50:00,277.3,277.74,277.26,277.53,214577.0,268.2355,268.6611,268.1968,268.458,214577.0
2021-07-08 13:00:00,277.53,277.91,277.5,277.55,175694.0,268.458,268.8255,268.4289,268.4773,175694.0
2021-07-08 13:10:00,277.58,277.62,277.32,277.38,194238.0,268.5063,268.545,268.2548,268.3129,194238.0
2021-07-08 13:20:00,277.37,278.02,277.26,277.83,297594.0,268.3032,268.9319,268.1968,268.7481,297594.0
2021-07-08 13:30:00,277.84,278.2,277.79,278.12,218226.0,268.7578,269.1061,268.7095,269.0287,218226.0
2021-07-08 13:40:00,278.11,278.22,277.9,277.93,220270.0,269.019,269.1254,268.8159,268.8449,220270.0
2021-07-08 13:50:00,277.94,278.15,277.9,278.03,128728.0,268.8546,269.0577,268.8159,268.9416,128728.0
2021-07-08 14:00:00,278.03,278.14,277.85,277.96,192912.0,268.9416,269.048,268.7675,268.8739,192912.0
2021-07-08 14:10:00,277.95,278.09,277.66,277.7,188579.0,268.8642,268.9997,268.5837,268.6224,188579.0
2021-07-08 14:20:00,277.7,277.73,277.45,277.71,179735.0,268.6224,268.6514,268.3806,268.6321,179735.0
2021-07-08 14:30:00,277.7,277.91,277.62,277.65,156907.0,268.6224,268.8255,268.545,268.574,156907.0
2021-07-08 14:40:00,277.64,277.77,277.3,277.3,170807.0,268.5644,268.6901,268.2355,268.2355,170807.0
2021-07-08 14:50:00,277.3,277.74,277.25,277.54,217183.0,268.2355,268.6611,268.1871,268.4676,217183.0
2021-07-08 15:00:00,277.56,277.76,277.43,277.52,151862.0,268.487,268.6804,268.3612,268.4483,151862.0
2021-07-08 15:10:00,277.53,277.7,277.1,277.21,252185.0,268.458,268.6224,268.042,268.1484,252185.0
2021-07-08 15:20:00,277.2,277.61,277.13,277.34,195436.0,268.1387,268.5353,268.071,268.2742,195436.0
2021-07-08 15:30:00,277.35,277.78,277.21,277.76,266463.0,268.2838,268.6998,268.1484,268.6804,266463.0
2021-07-08 15:40:00,277.77,277.8,276.98,277.0,568443.0,268.6901,268.7191,267.9259,267.9453,568443.0
2021-07-08 15:50:00,277.01,277.78,276.64,277.53,1677200.0,267.955,268.6998,267.597,268.458,1677200.0
2021-07-09 09:30:00,275.6,276.93,275.32,276.04,1159522.0,266.591,267.8776,266.3202,267.0167,1159522.0
2021-07-09 09:40:00,276.03,276.67,275.91,276.35,548680.0,267.007,267.6261,266.8909,267.3165,548680.0
2021-07-09 09:50:00,276.35,276.54,275.76,276.46,541117.0,267.3165,267.5003,266.7458,267.4229,541117.0
2021-07-09 10:00:00,276.44,276.56,275.79,275.9,494137.0,267.4036,267.5197,266.7748,266.8812,494137.0
2021-07-09 10:10:00,275.92,276.0,275.32,275.52,541376.0,266.9006,266.978,266.3202,266.5137,541376.0
2021-07-09 10:20:00,275.52,276.14,275.34,275.96,523540.0,266.5137,267.1134,266.3395,266.9393,523540.0
2021-07-09 10:30:00,275.94,276.28,275.65,276.24,389045.0,266.9199,267.2488,266.6394,267.2101,389045.0
2021-07-09 10:40:00,276.25,276.62,275.97,276.26,396779.0,267.2198,267.5777,266.949,267.2295,396779.0
2021-07-09 10:50:00,276.27,277.41,276.23,277.4,508854.0,267.2391,268.3419,267.2005,268.3322,508854.0
2021-07-09 11:00:00,277.41,277.69,276.94,277.07,394726.0,268.3419,268.6127,267.8872,268.013,394726.0
2021-07-09 11:10:00,277.07,277.18,276.76,276.89,321639.0,268.013,268.1194,267.7131,267.8389,321639.0
2021-07-09 11:20:00,276.87,277.3,276.73,277.14,310291.0,267.8195,268.2355,267.6841,268.0807,310291.0
2021-07-09 11:30:00,277.14,277.3,276.93,277.29,287251.0,268.0807,268.2355,267.8776,268.2258,287251.0
2021-07-09 11:40:00,277.29,277.64,277.18,277.53,295091.0,268.2258,268.5644,268.1194,268.458,295091.0
2021-07-09 11:50:00,277.52,277.57,277.09,277.26,277259.0,268.4483,268.4966,268.0323,268.1968,277259.0
2021-07-09 12:00:00,277.26,277.57,277.24,277.29,209195.0,268.1968,268.4966,268.1774,268.2258,209195.0
2021-07-09 12:10:00,277.29,277.48,277.23,277.4,202924.0,268.2258,268.4096,268.1678,268.3322,202924.0
2021-07-09 12:20:00,277.4,277.47,277.19,277.42,219888.0,268.3322,268.3999,268.1291,268.3516,219888.0
2021-07-09 12:30:00,277.42,277.57,277.37,277.45,194615.0,268.3516,268.4966,268.3032,268.3806,194615.0
2021-07-09 12:40:00,277.43,277.87,277.38,277.73,203397.0,268.3612,268.7868,268.3129,268.6514,203397.0
2021-07-09 12:50:00,277.74,277.79,277.56,277.59,180210.0,268.6611,268.7095,268.487,268.516,180210.0
2021-07-09 13:00:00,277.59,277.61,277.23,277.34,242937.0,268.516,268.5353,268.1678,268.2742,242937.0
2021-07-09 13:10:00,277.34,277.39,277.1,277.19,248962.0,268.2742,268.3225,268.042,268.1291,248962.0
2021-07-09 13:20:00,277.2,277.34,277.14,277.2,171148.0,268.1387,268.2742,268.0807,268.1387,171148.0
2021-07-09 13:30:00,277.2,277.35,277.15,277.33,172450.0,268.1387,268.2838,268.0904,268.2645,172450.0
2021-07-09 13:40:00,277.33,277.43,277.15,277.15,178024.0,268.2645,268.3612,268.0904,268.0904,178024.0
2021-07-09 13:50:00,277.16,277.36,277.08,277.36,154646.0,268.1001,268.2935,268.0227,268.2935,154646.0
2021-07-09 14:00:00,277.36,277.51,277.33,277.41,174853.0,268.2935,268.4386,268.2645,268.3419,174853.0
2021-07-09 14:10:00,277.41,277.41,276.99,277.08,224012.0,268.3419,268.3419,267.9356,268.0227,224012.0
2021-07-09 14:20:00,277.08,277.3,276.98,277.15,185361.0,268.0227,268.2355,267.9259,268.0904,185361.0
2021-07-09 14:30:00,277.16,277.43,277.16,277.32,179936.0,268.1001,268.3612,268.1001,268.2548,179936.0
2021-07-09 14:40:00,277.31,277.35,277.02,277.09,194955.0,268.2451,268.2838,267.9646,268.0323,194955.0
2021-07-09 14:50:00,277.09,277.38,277.04,277.38,187638.0,268.0323,268.3129,267.984,268.3129,187638.0
2021-07-09 15:00:00,277.38,277.5,277.3,277.32,214468.0,268.3129,268.4289,268.2355,268.2548,214468.0
2021-07-09 15:10:00,277.31,277.47,277.23,277.43,242835.0,268.2451,268.3999,268.1678,268.3612,242835.0
2021-07-09 15:20:00,277.44,277.52,277.31,277.4,221960.0,268.3709,268.4483,268.2451,268.3322,221960.0
2021-07-09 15:30:00,277.38,277.41,277.21,277.27,314008.0,268.3129,268.3419,268.1484,268.2065,314008.0
2021-07-09 15:40:00,277.27,277.7,277.21,277.69,563915.0,268.2065,268.6224,268.1484,268.6127,563915.0
2021-07-09 15:50:00,277.69,278.05,277.38,277.92,1989281.0,268.6127,268.961,268.3129,268.8352,1989281.0
2021-07-12 09:30:00,278.94,279.77,277.96,278.03,1023415.0,269.8219,270.6247,268.8739,268.9416,1023415.0
2021-07-12 09:40:00,278.05,278.46,277.8,277.9,574124.0,268.961,269.3576,268.7191,268.8159,574124.0
2021-07-12 09:50:00,277.9,278.12,277.6,277.92,408937.0,268.8159,269.0287,268.5257,268.8352,408937.0
2021-07-12 10:00:00,277.93,277.93,277.01,277.39,470360.0,268.8449,268.8449,267.955,268.3225,470360.0
2021-07-12 10:10:00,277.39,277.67,277.21,277.46,313706.0,268.3225,268.5934,268.1484,268.3902,313706.0
2021-07-12 10:20:00,277.44,277.59,276.95,277.15,290566.0,268.3709,268.516,267.8969,268.0904,290566.0
2021-07-12 10:30:00,277.16,277.43,276.82,277.33,298052.0,268.1001,268.3612,267.7712,268.2645,298052.0
2021-07-12 10:40:00,277.34,277.83,277.34,277.63,246683.0,268.2742,268.7481,268.2742,268.5547,246683.0
2021-07-12 10:50:00,277.62,277.94,277.55,277.72,211751.0,268.545,268.8546,268.4773,268.6417,211751.0
2021-07-12 11:00:00,277.72,277.97,277.65,277.73,173737.0,268.6417,268.8836,268.574,268.6514,173737.0
2021-07-12 11:10:00,277.75,277.9,277.56,277.65,209780.0,268.6708,268.8159,268.487,268.574,209780.0
2021-07-12 11:20:00,277.65,277.69,277.33,277.4,185660.0,268.574,268.6127,268.2645,268.3322,185660.0
2021-07-12 11:30:00,277.42,277.45,276.91,276.96,192469.0,268.3516,268.3806,267.8582,267.9066,192469.0
2021-07-12 11:40:00,276.94,277.21,276.77,277.06,202082.0,267.8872,268.1484,267.7228,268.0033,202082.0
2021-07-12 11:50:00,277.06,277.3,277.04,277.22,126017.0,268.0033,268.2355,267.984,268.1581,126017.0
2021-07-12 12:00:00,277.23,277.32,276.61,276.61,256690.0,268.1678,268.2548,267.568,267.568,256690.0
2021-07-12 12:10:00,276.61,277.07,276.58,277.04,195163.0,267.568,268.013,267.539,267.984,195163.0
2021-07-12 12:20:00,277.05,277.16,276.97,277.03,146607.0,267.9936,268.1001,267.9163,267.9743,146607.0
2021-07-12 12:30:00,277.07,277.28,277.05,277.12,171775.0,268.013,268.2161,267.9936,268.0614,171775.0
2021-07-12 12:40:00,277.11,277.36,277.03,277.33,102122.0,268.0517,268.2935,267.9743,268.2645,102122.0
2021-07-12 12:50:00,277.33,277.46,277.24,277.26,114183.0,268.2645,268.3902,268.1774,268.1968,114183.0
2021-07-12 13:00:00,277.25,277.25,277.06,277.21,130157.0,268.1871,268.1871,268.0033,268.1484,130157.0
2021-07-12 13:10:00,277.23,277.41,277.09,277.35,111345.0,268.1678,268.3419,268.0323,268.2838,111345.0
2021-07-12 13:20:00,277.33,277.36,277.15,277.21,84262.0,268.2645,268.2935,268.0904,268.1484,84262.0
2021-07-12 13:30:00,277.22,277.29,277.1,277.21,102851.0,268.1581,268.2258,268.042,268.1484,102851.0
2021-07-12 13:40:00,277.22,277.32,277.11,277.19,118174.0,268.1581,268.2548,268.0517,268.1291,118174.0
2021-07-12 13:50:00,277.2,277.35,277.15,277.34,121421.0,268.1387,268.2838,268.0904,268.2742,121421.0
2021-07-12 14:00:00,277.35,277.67,277.31,277.66,176940.0,268.2838,268.5934,268.2451,268.5837,176940.0
2021-07-12 14:10:00,277.66,277.76,277.59,277.66,133522.0,268.5837,268.6804,268.516,268.5837,133522.0
2021-07-12 14:20:00,277.65,277.84,277.62,277.68,148255.0,268.574,268.7578,268.545,268.6031,148255.0
2021-07-12 14:30:00,277.68,277.94,277.68,277.8,179866.0,268.6031,268.8546,268.6031,268.7191,179866.0
2021-07-12 14:40:00,277.81,277.83,277.57,277.62,207972.0,268.7288,268.7481,268.4966,268.545,207972.0
2021-07-12 14:50:00,277.63,277.71,277.43,277.44,191794.0,268.5547,268.6321,268.3612,268.3709,191794.0
2021-07-12 15:00:00,277.45,277.66,277.36,277.62,185303.0,268.3806,268.5837,268.2935,268.545,185303.0
2021-07-12 15:10:00,277.64,277.72,277.56,277.62,215550.0,268.5644,268.6417,268.487,268.545,215550.0
2021-07-12 15:20:00,277.62,277.63,277.44,277.52,272651.0,268.545,268.5547,268.3709,268.4483,272651.0
2021-07-12 15:30:00,277.51,277.68,277.26,277.27,294935.0,268.4386,268.6031,268.1968,268.2065,294935.0
2021-07-12 15:40:00,277.26,277.35,277.1,277.28,420716.0,268.1968,268.2838,268.042,268.2161,420716.0
2021-07-12 15:50:00,277.28,277.53,276.96,277.32,1128161.0,268.2161,268.458,267.9066,268.2548,1128161.0
2021-07-13 09:30:00,277.59,278.57,277.39,278.4,827994.0,268.516,269.464,268.3225,269.2995,827994.0
2021-07-13 09:40:00,278.41,279.93,278.34,279.8,723107.0,269.3092,270.7795,269.2415,270.6538,723107.0
2021-07-13 09:50:00,279.81,280.57,279.61,280.46,612595.0,270.6634,271.3986,270.47,271.2922,612595.0
2021-07-13 10:00:00,280.5,281.28,280.48,280.63,858771.0,271.3309,272.0854,271.3115,271.4566,858771.0
2021-07-13 10:10:00,280.63,281.03,280.52,281.01,454830.0,271.4566,271.8435,271.3502,271.8242,454830.0
2021-07-13 10:20:00,281.02,281.53,280.94,281.43,648763.0,271.8339,272.3272,271.7565,272.2305,648763.0
2021-07-13 10:30:00,281.46,282.34,281.34,282.29,572462.0,272.2595,273.1107,272.1434,273.0624,572462.0
2021-07-13 10:40:00,282.29,282.62,281.97,282.45,827394.0,273.0624,273.3816,272.7528,273.2171,827394.0
2021-07-13 10:50:00,282.46,282.46,281.71,281.85,477981.0,273.2268,273.2268,272.5013,272.6367,477981.0
2021-07-13 11:00:00,281.87,282.21,281.76,281.82,478086.0,272.6561,272.985,272.5497,272.6077,478086.0
2021-07-13 11:10:00,281.84,282.07,281.67,282.04,371892.0,272.6271,272.8496,272.4626,272.8205,371892.0
2021-07-13 11:20:00,282.03,282.68,282.03,282.66,500159.0,272.8109,273.4396,272.8109,273.4203,500159.0
2021-07-13 11:30:00,282.64,282.8,282.38,282.48,524963.0,273.4009,273.5557,273.1494,273.2461,524963.0
2021-07-13 11:40:00,282.48,282.85,282.48,282.55,451627.0,273.2461,273.6041,273.2461,273.3139,451627.0
2021-07-13 11:50:00,282.55,282.56,282.13,282.43,353808.0,273.3139,273.3235,272.9076,273.1978,353808.0
2021-07-13 12:00:00,282.44,282.48,282.18,282.19,306703.0,273.2075,273.2461,272.956,272.9656,306703.0
2021-07-13 12:10:00,282.19,282.26,281.81,282.24,449427.0,272.9656,273.0333,272.598,273.014,449427.0
2021-07-13 12:20:00,282.26,282.27,281.86,282.04,188411.0,273.0333,273.043,272.6464,272.8205,188411.0
2021-07-13 12:30:00,282.04,282.3,281.91,281.93,225729.0,272.8205,273.072,272.6948,272.7141,225729.0
2021-07-13 12:40:00,281.94,282.29,281.9,282.14,265069.0,272.7238,273.0624,272.6851,272.9173,265069.0
2021-07-13 12:50:00,282.15,282.15,281.9,282.01,206249.0,272.9269,272.9269,272.6851,272.7915,206249.0
2021-07-13 13:00:00,282.0,282.04,281.53,281.54,219779.0,272.7818,272.8205,272.3272,272.3369,219779.0
2021-07-13 13:10:00,281.54,281.55,280.86,280.92,322939.0,272.3369,272.3465,271.6791,271.7371,322939.0
2021-07-13 13:20:00,280.93,281.17,280.58,281.0,383332.0,271.7468,271.979,271.4083,271.8145,383332.0
2021-07-13 13:30:00,281.0,281.0,280.2,280.25,520581.0,271.8145,271.8145,271.0407,271.089,520581.0
2021-07-13 13:40:00,280.25,280.65,279.92,280.48,537465.0,271.089,271.476,270.7698,271.3115,537465.0
2021-07-13 13:50:00,280.47,280.47,280.17,280.36,263893.0,271.3019,271.3019,271.0117,271.1954,263893.0
2021-07-13 14:00:00,280.36,280.36,279.58,280.14,380947.0,271.1954,271.1954,270.4409,270.9826,380947.0
2021-07-13 14:10:00,280.18,280.41,280.06,280.33,286603.0,271.0213,271.2438,270.9053,271.1664,286603.0
2021-07-13 14:20:00,280.33,280.99,280.24,280.99,349864.0,271.1664,271.8049,271.0794,271.8049,349864.0
2021-07-13 14:30:00,280.97,281.0,280.71,280.76,206446.0,271.7855,271.8145,271.534,271.5824,206446.0
2021-07-13 14:40:00,280.79,280.86,280.31,280.67,344901.0,271.6114,271.6791,271.1471,271.4953,344901.0
2021-07-13 14:50:00,280.68,281.17,280.53,281.16,318873.0,271.505,271.979,271.3599,271.9693,318873.0
2021-07-13 15:00:00,281.16,281.16,280.7,280.74,231081.0,271.9693,271.9693,271.5243,271.563,231081.0
2021-07-13 15:10:00,280.74,280.98,280.45,280.88,374172.0,271.563,271.7952,271.2825,271.6984,374172.0
2021-07-13 15:20:00,280.88,281.12,280.73,280.85,319295.0,271.6984,271.9306,271.5534,271.6694,319295.0
2021-07-13 15:30:00,280.85,281.22,280.39,281.22,435530.0,271.6694,272.0273,271.2245,272.0273,435530.0
2021-07-13 15:40:00,281.22,281.38,281.0,281.14,557922.0,272.0273,272.1821,271.8145,271.95,557922.0
2021-07-13 15:50:00,281.15,281.23,280.52,280.98,1310283.0,271.9596,272.037,271.3502,271.7952,1310283.0
2021-07-14 09:30:00,282.27,282.7,280.88,280.92,1101905.0,273.043,273.459,271.6984,271.7371,1101905.0
2021-07-14 09:40:00,280.94,282.58,280.55,281.95,711759.0,271.7565,273.3429,271.3792,272.7335,711759.0
2021-07-14 09:50:00,281.95,282.75,281.9,282.12,615143.0,272.7335,273.5073,272.6851,272.8979,615143.0
2021-07-14 10:00:00,282.13,283.54,282.07,283.09,623390.0,272.9076,274.2715,272.8496,273.8362,623390.0
2021-07-14 10:10:00,283.11,283.11,282.62,282.69,405635.0,273.8556,273.8556,273.3816,273.4493,405635.0
2021-07-14 10:20:00,282.69,282.96,282.38,282.69,432603.0,273.4493,273.7105,273.1494,273.4493,432603.0
2021-07-14 10:30:00,282.7,282.92,282.57,282.67,543662.0,273.459,273.6718,273.3332,273.4299,543662.0
2021-07-14 10:40:00,282.68,283.26,282.68,282.96,402471.0,273.4396,274.0007,273.4396,273.7105,402471.0
2021-07-14 10:50:00,282.98,283.22,282.91,283.21,325788.0,273.7298,273.962,273.6621,273.9523,325788.0
2021-07-14 11:00:00,283.21,283.66,283.01,283.1,544847.0,273.9523,274.3876,273.7588,273.8459,544847.0
2021-07-14 11:10:00,283.1,283.2,282.8,283.18,364059.0,273.8459,273.9426,273.5557,273.9233,364059.0
2021-07-14 11:20:00,283.17,283.54,282.54,282.64,421383.0,273.9136,274.2715,273.3042,273.4009,421383.0
2021-07-14 11:30:00,282.63,282.7,282.31,282.53,339521.0,273.3912,273.459,273.0817,273.2945,339521.0
2021-07-14 11:40:00,282.53,282.58,282.02,282.28,323087.0,273.2945,273.3429,272.8012,273.0527,323087.0
2021-07-14 11:50:00,282.29,282.36,281.61,281.69,299209.0,273.0624,273.1301,272.4046,272.482,299209.0
2021-07-14 12:00:00,281.67,282.23,281.66,282.2,255697.0,272.4626,273.0043,272.453,272.9753,255697.0
2021-07-14 12:10:00,282.19,282.66,282.06,282.61,290888.0,272.9656,273.4203,272.8399,273.3719,290888.0
2021-07-14 12:20:00,282.6,282.71,282.39,282.53,186187.0,273.3622,273.4686,273.1591,273.2945,186187.0
2021-07-14 12:30:00,282.52,282.77,282.24,282.55,187594.0,273.2848,273.5267,273.014,273.3139,187594.0
2021-07-14 12:40:00,282.57,283.05,282.54,282.96,209341.0,273.3332,273.7975,273.3042,273.7105,209341.0
2021-07-14 12:50:00,282.95,282.99,282.55,282.57,222408.0,273.7008,273.7395,273.3139,273.3332,222408.0
2021-07-14 13:00:00,282.58,282.67,282.44,282.55,210990.0,273.3429,273.4299,273.2075,273.3139,210990.0
2021-07-14 13:10:00,282.57,282.61,282.22,282.44,188009.0,273.3332,273.3719,272.9946,273.2075,188009.0
2021-07-14 13:20:00,282.43,282.47,281.91,282.06,184632.0,273.1978,273.2365,272.6948,272.8399,184632.0
2021-07-14 13:30:00,282.06,282.38,281.98,282.36,152419.0,272.8399,273.1494,272.7625,273.1301,152419.0
2021-07-14 13:40:00,282.33,282.57,282.26,282.29,159177.0,273.1011,273.3332,273.0333,273.0624,159177.0
2021-07-14 13:50:00,282.28,282.43,282.05,282.3,164232.0,273.0527,273.1978,272.8302,273.072,164232.0
2021-07-14 14:00:00,282.3,282.56,282.23,282.51,181366.0,273.072,273.3235,273.0043,273.2752,181366.0
2021-07-14 14:10:00,282.51,283.05,282.47,283.03,235137.0,273.2752,273.7975,273.2365,273.7782,235137.0
2021-07-14 14:20:00,283.03,283.26,282.96,282.99,273474.0,273.7782,274.0007,273.7105,273.7395,273474.0
2021-07-14 14:30:00,282.98,283.29,282.96,283.1,188670.0,273.7298,274.0297,273.7105,273.8459,188670.0
2021-07-14 14:40:00,283.11,283.16,282.76,282.84,237200.0,273.8556,273.9039,273.517,273.5944,237200.0
2021-07-14 14:50:00,282.83,283.0,282.77,283.0,174033.0,273.5847,273.7491,273.5267,273.7491,174033.0
2021-07-14 15:00:00,282.98,283.19,282.9,283.17,211805.0,273.7298,273.9329,273.6524,273.9136,211805.0
2021-07-14 15:10:00,283.17,283.22,282.74,282.76,291046.0,273.9136,273.962,273.4976,273.517,291046.0
2021-07-14 15:20:00,282.77,282.97,282.73,282.77,277410.0,273.5267,273.7201,273.488,273.5267,277410.0
2021-07-14 15:30:00,282.79,283.39,282.71,283.25,387480.0,273.546,274.1264,273.4686,273.991,387480.0
2021-07-14 15:40:00,283.25,283.55,282.98,283.47,458553.0,273.991,274.2812,273.7298,274.2038,458553.0
2021-07-14 15:50:00,283.46,283.47,282.25,282.51,2089631.0,274.1941,274.2038,273.0237,273.2752,2089631.0
2021-07-15 09:30:00,282.03,282.51,280.86,281.12,1011051.0,272.8109,273.2752,271.6791,271.9306,1011051.0
2021-07-15 09:40:00,281.13,281.61,280.91,281.38,570724.0,271.9403,272.4046,271.7275,272.1821,570724.0
2021-07-15 09:50:00,281.41,282.13,281.27,281.73,544741.0,272.2111,272.9076,272.0757,272.5207,544741.0
2021-07-15 10:00:00,281.76,281.84,280.41,281.16,553146.0,272.5497,272.6271,271.2438,271.9693,553146.0
2021-07-15 10:10:00,281.17,281.49,280.85,280.89,614712.0,271.979,272.2885,271.6694,271.7081,614712.0
2021-07-15 10:20:00,280.92,281.36,280.09,280.45,473243.0,271.7371,272.1628,270.9343,271.2825,473243.0
2021-07-15 10:30:00,280.47,281.71,280.45,281.58,460763.0,271.3019,272.5013,271.2825,272.3756,460763.0
2021-07-15 10:40:00,281.55,281.56,279.9,279.94,541891.0,272.3465,272.3562,270.7505,270.7892,541891.0
2021-07-15 10:50:00,279.94,280.97,279.83,280.59,412413.0,270.7892,271.7855,270.6828,271.4179,412413.0
2021-07-15 11:00:00,280.58,281.12,280.22,280.98,329360.0,271.4083,271.9306,271.06,271.7952,329360.0
2021-07-15 11:10:00,280.94,281.37,280.79,281.18,315504.0,271.7565,272.1724,271.6114,271.9886,315504.0
2021-07-15 11:20:00,281.22,281.51,281.09,281.27,319933.0,272.0273,272.3079,271.9016,272.0757,319933.0
2021-07-15 11:30:00,281.27,281.61,281.23,281.42,219372.0,272.0757,272.4046,272.037,272.2208,219372.0
2021-07-15 11:40:00,281.4,281.56,280.98,281.0,276005.0,272.2015,272.3562,271.7952,271.8145,276005.0
2021-07-15 11:50:00,280.98,281.09,280.58,280.77,238036.0,271.7952,271.9016,271.4083,271.592,238036.0
2021-07-15 12:00:00,280.75,280.76,280.22,280.23,304079.0,271.5727,271.5824,271.06,271.0697,304079.0
2021-07-15 12:10:00,280.23,280.84,280.13,280.81,364503.0,271.0697,271.6598,270.973,271.6307,364503.0
2021-07-15 12:20:00,280.78,281.23,280.73,281.22,176801.0,271.6017,272.037,271.5534,272.0273,176801.0
2021-07-15 12:30:00,281.2,281.79,281.17,281.7,275147.0,272.008,272.5787,271.979,272.4916,275147.0
2021-07-15 12:40:00,281.7,281.94,281.49,281.85,218630.0,272.4916,272.7238,272.2885,272.6367,218630.0
2021-07-15 12:50:00,281.84,281.99,281.59,281.71,181938.0,272.6271,272.7722,272.3852,272.5013,181938.0
2021-07-15 13:00:00,281.68,281.74,280.82,280.88,314332.0,272.4723,272.5303,271.6404,271.6984,314332.0
2021-07-15 13:10:00,280.9,281.27,280.8,280.89,266367.0,271.7178,272.0757,271.6211,271.7081,266367.0
2021-07-15 13:20:00,280.88,281.22,280.84,281.03,198851.0,271.6984,272.0273,271.6598,271.8435,198851.0
2021-07-15 13:30:00,281.02,281.02,280.55,280.55,268331.0,271.8339,271.8339,271.3792,271.3792,268331.0
2021-07-15 13:40:00,280.55,280.94,280.45,280.88,278308.0,271.3792,271.7565,271.2825,271.6984,278308.0
2021-07-15 13:50:00,280.89,281.0,280.28,280.36,318522.0,271.7081,271.8145,271.1181,271.1954,318522.0
2021-07-15 14:00:00,280.36,281.07,280.35,280.95,339233.0,271.1954,271.8822,271.1858,271.7662,339233.0
2021-07-15 14:10:00,280.94,281.05,280.72,280.99,227840.0,271.7565,271.8629,271.5437,271.8049,227840.0
2021-07-15 14:20:00,280.99,281.28,280.9,281.11,205066.0,271.8049,272.0854,271.7178,271.9209,205066.0
2021-07-15 14:30:00,281.11,281.19,280.57,280.58,208167.0,271.9209,271.9983,271.3986,271.4083,208167.0
2021-07-15 14:40:00,280.58,280.73,280.18,280.71,258468.0,271.4083,271.5534,271.0213,271.534,258468.0
2021-07-15 14:50:00,280.71,281.28,280.69,281.17,203484.0,271.534,272.0854,271.5147,271.979,203484.0
2021-07-15 15:00:00,281.18,281.31,280.94,280.97,232173.0,271.9886,272.1144,271.7565,271.7855,232173.0
2021-07-15 15:10:00,280.96,281.02,280.62,280.68,281262.0,271.7758,271.8339,271.4469,271.505,281262.0
2021-07-15 15:20:00,280.68,280.8,280.39,280.65,273376.0,271.505,271.6211,271.2245,271.476,273376.0
2021-07-15 15:30:00,280.66,280.87,280.2,280.23,558957.0,271.4856,271.6888,271.0407,271.0697,558957.0
2021-07-15 15:40:00,280.23,280.66,280.19,280.54,419587.0,271.0697,271.4856,271.031,271.3696,419587.0
2021-07-15 15:50:00,280.57,281.2,280.4,281.06,1150708.0,271.3986,272.008,271.2341,271.8726,1150708.0
2021-07-16 09:30:00,282.31,284.1,282.07,283.63,2351589.0,273.0817,274.8132,272.8496,274.3586,2351589.0
2021-07-16 09:40:00,283.61,283.93,281.92,283.25,894897.0,274.3392,274.6487,272.7045,273.991,894897.0
2021-07-16 09:50:00,283.22,283.27,282.26,282.78,534823.0,273.962,274.0103,273.0333,273.5363,534823.0
2021-07-16 10:00:00,282.79,282.99,282.49,282.5,407474.0,273.546,273.7395,273.2558,273.2655,407474.0
2021-07-16 10:10:00,282.48,283.08,281.94,282.84,451965.0,273.2461,273.8265,272.7238,273.5944,451965.0
2021-07-16 10:20:00,282.82,282.83,281.7,281.7,522227.0,273.575,273.5847,272.4916,272.4916,522227.0
2021-07-16 10:30:00,281.7,282.23,281.66,282.04,427281.0,272.4916,273.0043,272.453,272.8205,427281.0
2021-07-16 10:40:00,282.04,282.15,281.16,282.05,552438.0,272.8205,272.9269,271.9693,272.8302,552438.0
2021-07-16 10:50:00,282.05,282.2,281.02,281.13,390329.0,272.8302,272.9753,271.8339,271.9403,390329.0
2021-07-16 11:00:00,281.13,281.22,280.33,280.48,552470.0,271.9403,272.0273,271.1664,271.3115,552470.0
2021-07-16 11:10:00,280.47,280.75,280.06,280.48,363620.0,271.3019,271.5727,270.9053,271.3115,363620.0
2021-07-16 11:20:00,280.47,280.88,280.3,280.44,395938.0,271.3019,271.6984,271.1374,271.2728,395938.0
2021-07-16 11:30:00,280.41,280.88,280.28,280.47,341841.0,271.2438,271.6984,271.1181,271.3019,341841.0
2021-07-16 11:40:00,280.47,280.47,279.46,279.95,455463.0,271.3019,271.3019,270.3249,270.7988,455463.0
2021-07-16 11:50:00,279.98,280.58,279.96,280.37,379594.0,270.8279,271.4083,270.8085,271.2051,379594.0
2021-07-16 12:00:00,280.36,281.29,280.33,281.25,389001.0,271.1954,272.095,271.1664,272.0564,389001.0
2021-07-16 12:10:00,281.25,281.88,281.15,281.84,499897.0,272.0564,272.6658,271.9596,272.6271,499897.0
2021-07-16 12:20:00,281.84,281.93,281.36,281.44,400887.0,272.6271,272.7141,272.1628,272.2401,400887.0
2021-07-16 12:30:00,281.44,281.66,281.25,281.31,239041.0,272.2401,272.453,272.0564,272.1144,239041.0
2021-07-16 12:40:00,281.32,281.41,281.06,281.12,242255.0,272.1241,272.2111,271.8726,271.9306,242255.0
2021-07-16 12:50:00,281.11,281.73,281.09,281.49,275430.0,271.9209,272.5207,271.9016,272.2885,275430.0
2021-07-16 13:00:00,281.5,282.04,281.42,282.03,256681.0,272.2982,272.8205,272.2208,272.8109,256681.0
2021-07-16 13:10:00,282.03,282.54,281.99,282.35,355923.0,272.8109,273.3042,272.7722,273.1204,355923.0
2021-07-16 13:20:00,282.36,282.39,282.07,282.24,274708.0,273.1301,273.1591,272.8496,273.014,274708.0
2021-07-16 13:30:00,282.24,282.27,281.81,281.99,271525.0,273.014,273.043,272.598,272.7722,271525.0
2021-07-16 13:40:00,281.99,282.69,281.83,282.6,285601.0,272.7722,273.4493,272.6174,273.3622,285601.0
2021-07-16 13:50:00,282.6,282.62,282.17,282.24,271973.0,273.3622,273.3816,272.9463,273.014,271973.0
2021-07-16 14:00:00,282.26,282.26,281.76,281.94,323369.0,273.0333,273.0333,272.5497,272.7238,323369.0
2021-07-16 14:10:00,281.95,282.3,281.71,282.28,247531.0,272.7335,273.072,272.5013,273.0527,247531.0
2021-07-16 14:20:00,282.27,282.3,281.89,281.91,246466.0,273.043,273.072,272.6754,272.6948,246466.0
2021-07-16 14:30:00,281.91,282.14,281.68,281.84,278551.0,272.6948,272.9173,272.4723,272.6271,278551.0
2021-07-16 14:40:00,281.83,281.96,281.56,281.58,283821.0,272.6174,272.7431,272.3562,272.3756,283821.0
2021-07-16 14:50:00,281.56,281.96,281.54,281.8,245779.0,272.3562,272.7431,272.3369,272.5884,245779.0
2021-07-16 15:00:00,281.8,281.82,281.36,281.55,414915.0,272.5884,272.6077,272.1628,272.3465,414915.0
2021-07-16 15:10:00,281.55,281.94,281.44,281.92,318412.0,272.3465,272.7238,272.2401,272.7045,318412.0
2021-07-16 15:20:00,281.92,281.93,281.53,281.62,242537.0,272.7045,272.7141,272.3272,272.4143,242537.0
2021-07-16 15:30:00,281.61,281.64,281.18,281.45,459588.0,272.4046,272.4336,271.9886,272.2498,459588.0
2021-07-16 15:40:00,281.46,281.63,280.7,280.77,625330.0,272.2595,272.4239,271.5243,271.592,625330.0
2021-07-16 15:50:00,280.78,281.19,280.58,280.76,1195600.0,271.6017,271.9983,271.4083,271.5824,1195600.0
2021-07-19 09:30:00,279.11,279.36,277.84,279.36,1893603.0,269.9863,270.2281,268.7578,270.2281,1893603.0
2021-07-19 09:40:00,279.36,280.37,278.19,279.69,1002694.0,270.2281,271.2051,269.0964,270.5473,1002694.0
2021-07-19 09:50:00,279.65,280.04,278.11,278.6,891483.0,270.5087,270.8859,269.019,269.493,891483.0
2021-07-19 10:00:00,278.6,279.18,277.47,277.72,823145.0,269.493,270.054,268.3999,268.6417,823145.0
2021-07-19 10:10:00,277.72,277.76,276.3,276.81,1079212.0,268.6417,268.6804,267.2682,267.7615,1079212.0
2021-07-19 10:20:00,276.81,276.95,276.13,276.72,689082.0,267.7615,267.8969,267.1037,267.6744,689082.0
2021-07-19 10:30:00,276.67,276.73,274.45,276.04,714088.0,267.6261,267.6841,265.4786,267.0167,714088.0
2021-07-19 10:40:00,276.01,276.38,275.81,276.21,509891.0,266.9876,267.3455,266.7942,267.1811,509891.0
2021-07-19 10:50:00,276.23,276.3,275.73,276.2,554290.0,267.2005,267.2682,266.7168,267.1714,554290.0
2021-07-19 11:00:00,276.2,276.76,276.02,276.52,544252.0,267.1714,267.7131,266.9973,267.481,544252.0
2021-07-19 11:10:00,276.51,276.69,276.16,276.27,366972.0,267.4713,267.6454,267.1327,267.2391,366972.0
2021-07-19 11:20:00,276.29,276.71,275.86,276.48,548606.0,267.2585,267.6648,266.8425,267.4423,548606.0
2021-07-19 11:30:00,276.49,277.48,276.44,276.97,533001.0,267.452,268.4096,267.4036,267.9163,533001.0
2021-07-19 11:40:00,276.99,277.46,276.75,277.07,384097.0,267.9356,268.3902,267.7035,268.013,384097.0
2021-07-19 11:50:00,277.07,277.25,276.55,276.57,385972.0,268.013,268.1871,267.51,267.5293,385972.0
2021-07-19 12:00:00,276.55,276.66,275.82,276.15,471156.0,267.51,267.6164,266.8039,267.1231,471156.0
2021-07-19 12:10:00,276.15,276.59,276.13,276.54,367533.0,267.1231,267.5487,267.1037,267.5003,367533.0
2021-07-19 12:20:00,276.54,276.88,276.27,276.55,236237.0,267.5003,267.8292,267.2391,267.51,236237.0
2021-07-19 12:30:00,276.54,276.95,276.26,276.26,270006.0,267.5003,267.8969,267.2295,267.2295,270006.0
2021-07-19 12:40:00,276.28,276.34,275.85,276.02,282868.0,267.2488,267.3069,266.8329,266.9973,282868.0
2021-07-19 12:50:00,276.01,276.48,275.86,276.41,263852.0,266.9876,267.4423,266.8425,267.3746,263852.0
2021-07-19 13:00:00,276.42,276.61,276.0,276.61,281749.0,267.3842,267.568,266.978,267.568,281749.0
2021-07-19 13:10:00,276.61,276.81,276.27,276.28,191501.0,267.568,267.7615,267.2391,267.2488,191501.0
2021-07-19 13:20:00,276.27,276.31,275.59,275.63,327323.0,267.2391,267.2778,266.5814,266.6201,327323.0
2021-07-19 13:30:00,275.64,276.29,275.41,276.17,357245.0,266.6297,267.2585,266.4073,267.1424,357245.0
2021-07-19 13:40:00,276.17,276.64,276.17,276.33,323471.0,267.1424,267.597,267.1424,267.2972,323471.0
2021-07-19 13:50:00,276.3,276.72,275.87,275.88,271065.0,267.2682,267.6744,266.8522,266.8619,271065.0
2021-07-19 14:00:00,275.88,276.49,275.85,276.14,339473.0,266.8619,267.452,266.8329,267.1134,339473.0
2021-07-19 14:10:00,276.18,276.78,276.12,276.74,214543.0,267.1521,267.7325,267.094,267.6938,214543.0
2021-07-19 14:20:00,276.75,276.92,276.62,276.82,238869.0,267.7035,267.8679,267.5777,267.7712,238869.0
2021-07-19 14:30:00,276.81,276.86,275.87,275.96,320579.0,267.7615,267.8099,266.8522,266.9393,320579.0
2021-07-19 14:40:00,275.94,276.23,275.79,276.2,269423.0,266.9199,267.2005,266.7748,267.1714,269423.0
2021-07-19 14:50:00,276.19,276.5,275.99,276.18,277399.0,267.1618,267.4616,266.9683,267.1521,277399.0
2021-07-19 15:00:00,276.15,276.53,276.05,276.41,270113.0,267.1231,267.4906,267.0263,267.3746,270113.0
2021-07-19 15:10:00,276.43,276.72,275.99,276.01,319511.0,267.3939,267.6744,266.9683,266.9876,319511.0
2021-07-19 15:20:00,276.03,276.32,275.89,276.05,357391.0,267.007,267.2875,266.8716,267.0263,357391.0
2021-07-19 15:30:00,276.05,276.4,275.88,276.38,427804.0,267.0263,267.3649,266.8619,267.3455,427804.0
2021-07-19 15:40:00,276.37,276.61,275.94,276.31,572264.0,267.3359,267.568,266.9199,267.2778,572264.0
2021-07-19 15:50:00,276.27,277.21,276.15,277.05,1599093.0,267.2391,268.1484,267.1231,267.9936,1599093.0
2021-07-20 09:30:00,278.1,278.39,276.26,276.65,924901.0,269.0093,269.2898,267.2295,267.6067,924901.0
2021-07-20 09:40:00,276.69,278.02,276.47,277.96,511792.0,267.6454,268.9319,267.4326,268.8739,511792.0
2021-07-20 09:50:00,277.97,278.06,277.02,277.75,467658.0,268.8836,268.9706,267.9646,268.6708,467658.0
2021-07-20 10:00:00,277.75,277.78,276.86,276.99,428037.0,268.6708,268.6998,267.8099,267.9356,428037.0
2021-07-20 10:10:00,276.98,277.53,276.54,277.53,411015.0,267.9259,268.458,267.5003,268.458,411015.0
2021-07-20 10:20:00,277.5,277.82,276.98,277.03,339386.0,268.4289,268.7385,267.9259,267.9743,339386.0
2021-07-20 10:30:00,277.02,277.63,276.82,277.39,301128.0,267.9646,268.5547,267.7712,268.3225,301128.0
2021-07-20 10:40:00,277.41,278.21,277.34,278.1,393999.0,268.3419,269.1157,268.2742,269.0093,393999.0
2021-07-20 10:50:00,278.12,278.52,278.04,278.36,298736.0,269.0287,269.4156,268.9513,269.2608,298736.0
2021-07-20 11:00:00,278.37,278.42,277.81,278.02,275542.0,269.2705,269.3189,268.7288,268.9319,275542.0
2021-07-20 11:10:00,278.01,278.73,277.8,278.71,329639.0,268.9223,269.6187,268.7191,269.5994,329639.0
2021-07-20 11:20:00,278.7,278.8,278.41,278.43,312883.0,269.5897,269.6864,269.3092,269.3285,312883.0
2021-07-20 11:30:00,278.43,278.6,278.19,278.29,337248.0,269.3285,269.493,269.0964,269.1931,337248.0
2021-07-20 11:40:00,278.3,278.7,278.23,278.48,188674.0,269.2028,269.5897,269.1351,269.3769,188674.0
2021-07-20 11:50:00,278.5,278.77,278.42,278.76,190119.0,269.3962,269.6574,269.3189,269.6477,190119.0
2021-07-20 12:00:00,278.74,279.33,278.7,278.74,356683.0,269.6284,270.1991,269.5897,269.6284,356683.0
2021-07-20 12:10:00,278.74,279.15,278.74,278.92,234242.0,269.6284,270.025,269.6284,269.8025,234242.0
2021-07-20 12:20:00,278.93,279.09,278.81,278.97,149175.0,269.8122,269.967,269.6961,269.8509,149175.0
2021-07-20 12:30:00,278.97,279.45,278.97,279.33,305001.0,269.8509,270.3152,269.8509,270.1991,305001.0
2021-07-20 12:40:00,279.32,279.86,279.21,279.78,360643.0,270.1894,270.7118,270.083,270.6344,360643.0
2021-07-20 12:50:00,279.79,280.18,279.78,280.17,437194.0,270.6441,271.0213,270.6344,271.0117,437194.0
2021-07-20 13:00:00,280.18,280.19,279.61,279.67,371748.0,271.0213,271.031,270.47,270.528,371748.0
2021-07-20 13:10:00,279.68,279.89,279.38,279.88,302465.0,270.5377,270.7408,270.2475,270.7311,302465.0
2021-07-20 13:20:00,279.9,280.02,279.79,279.92,293063.0,270.7505,270.8666,270.6441,270.7698,293063.0
2021-07-20 13:30:00,279.92,280.02,279.5,279.65,307741.0,270.7698,270.8666,270.3636,270.5087,307741.0
2021-07-20 13:40:00,279.66,279.72,279.23,279.23,273398.0,270.5183,270.5764,270.1024,270.1024,273398.0
2021-07-20 13:50:00,279.23,279.58,279.17,279.35,221248.0,270.1024,270.4409,270.0443,270.2185,221248.0
2021-07-20 14:00:00,279.37,279.88,279.35,279.87,169419.0,270.2378,270.7311,270.2185,270.7215,169419.0
2021-07-20 14:10:00,279.84,280.18,279.84,280.16,258435.0,270.6924,271.0213,270.6924,271.002,258435.0
2021-07-20 14:20:00,280.18,280.75,280.11,280.63,342785.0,271.0213,271.5727,270.9536,271.4566,342785.0
2021-07-20 14:30:00,280.62,280.74,280.31,280.36,328866.0,271.4469,271.563,271.1471,271.1954,328866.0
2021-07-20 14:40:00,280.38,280.46,280.13,280.39,190341.0,271.2148,271.2922,270.973,271.2245,190341.0
2021-07-20 14:50:00,280.39,280.5,280.15,280.31,232769.0,271.2245,271.3309,270.9923,271.1471,232769.0
2021-07-20 15:00:00,280.31,280.58,280.24,280.33,274846.0,271.1471,271.4083,271.0794,271.1664,274846.0
2021-07-20 15:10:00,280.33,280.97,280.3,280.81,393107.0,271.1664,271.7855,271.1374,271.6307,393107.0
2021-07-20 15:20:00,280.82,280.85,280.37,280.59,367630.0,271.6404,271.6694,271.2051,271.4179,367630.0
2021-07-20 15:30:00,280.59,280.6,280.22,280.34,352105.0,271.4179,271.4276,271.06,271.1761,352105.0
2021-07-20 15:40:00,280.33,280.47,279.93,280.11,481983.0,271.1664,271.3019,270.7795,270.9536,481983.0
2021-07-20 15:50:00,280.11,280.44,279.14,279.32,1601314.0,270.9536,271.2728,270.0153,270.1894,1601314.0
2021-07-21 09:30:00,278.74,279.66,278.14,279.08,952018.0,269.6284,270.5183,269.048,269.9573,952018.0
2021-07-21 09:40:00,279.13,279.24,277.29,278.7,616824.0,270.0057,270.1121,268.2258,269.5897,616824.0
2021-07-21 09:50:00,278.7,280.1,278.67,279.96,525183.0,269.5897,270.9439,269.5607,270.8085,525183.0
2021-07-21 10:00:00,279.98,280.15,279.47,279.98,459062.0,270.8279,270.9923,270.3345,270.8279,459062.0
2021-07-21 10:10:00,279.99,280.21,279.79,280.14,444353.0,270.8375,271.0504,270.6441,270.9826,444353.0
2021-07-21 10:20:00,280.15,280.66,279.93,280.42,383244.0,270.9923,271.4856,270.7795,271.2535,383244.0
2021-07-21 10:30:00,280.42,280.86,280.27,280.49,414338.0,271.2535,271.6791,271.1084,271.3212,414338.0
2021-07-21 10:40:00,280.54,280.72,280.18,280.54,373592.0,271.3696,271.5437,271.0213,271.3696,373592.0
2021-07-21 10:50:00,280.55,280.71,280.28,280.66,332345.0,271.3792,271.534,271.1181,271.4856,332345.0
2021-07-21 11:00:00,280.67,280.91,280.49,280.91,316342.0,271.4953,271.7275,271.3212,271.7275,316342.0
2021-07-21 11:10:00,280.91,280.97,280.48,280.73,266486.0,271.7275,271.7855,271.3115,271.5534,266486.0
2021-07-21 11:20:00,280.74,280.75,280.39,280.55,297052.0,271.563,271.5727,271.2245,271.3792,297052.0
2021-07-21 11:30:00,280.54,280.57,280.2,280.29,286046.0,271.3696,271.3986,271.0407,271.1277,286046.0
2021-07-21 11:40:00,280.3,280.37,279.96,280.25,322559.0,271.1374,271.2051,270.8085,271.089,322559.0
2021-07-21 11:50:00,280.25,280.64,279.89,280.64,289624.0,271.089,271.4663,270.7408,271.4663,289624.0
2021-07-21 12:00:00,280.64,280.67,280.21,280.36,222443.0,271.4663,271.4953,271.0504,271.1954,222443.0
2021-07-21 12:10:00,280.36,280.38,280.03,280.1,233137.0,271.1954,271.2148,270.8762,270.9439,233137.0
2021-07-21 12:20:00,280.1,280.19,279.86,280.12,233803.0,270.9439,271.031,270.7118,270.9633,233803.0
2021-07-21 12:30:00,280.13,280.26,279.13,279.84,235938.0,270.973,271.0987,270.0057,270.6924,235938.0
2021-07-21 12:40:00,279.86,280.21,279.86,280.12,266611.0,270.7118,271.0504,270.7118,270.9633,266611.0
2021-07-21 12:50:00,280.13,280.2,279.73,279.79,259197.0,270.973,271.0407,270.586,270.6441,259197.0
2021-07-21 13:00:00,279.8,279.88,279.44,279.86,250527.0,270.6538,270.7311,270.3055,270.7118,250527.0
2021-07-21 13:10:00,279.88,279.96,279.53,279.82,199255.0,270.7311,270.8085,270.3926,270.6731,199255.0
2021-07-21 13:20:00,279.83,280.25,279.78,280.14,236247.0,270.6828,271.089,270.6344,270.9826,236247.0
2021-07-21 13:30:00,280.15,280.18,279.84,279.97,194472.0,270.9923,271.0213,270.6924,270.8182,194472.0
2021-07-21 13:40:00,279.97,280.33,279.91,280.31,216908.0,270.8182,271.1664,270.7602,271.1471,216908.0
2021-07-21 13:50:00,280.33,280.48,280.23,280.41,160481.0,271.1664,271.3115,271.0697,271.2438,160481.0
2021-07-21 14:00:00,280.42,280.42,280.1,280.19,216942.0,271.2535,271.2535,270.9439,271.031,216942.0
2021-07-21 14:10:00,280.2,280.25,280.07,280.08,151218.0,271.0407,271.089,270.9149,270.9246,151218.0
2021-07-21 14:20:00,280.09,280.38,280.08,280.37,196342.0,270.9343,271.2148,270.9246,271.2051,196342.0
2021-07-21 14:30:00,280.38,280.51,280.25,280.28,186928.0,271.2148,271.3405,271.089,271.1181,186928.0
2021-07-21 14:40:00,280.28,280.42,280.26,280.3,162753.0,271.1181,271.2535,271.0987,271.1374,162753.0
2021-07-21 14:50:00,280.3,280.47,280.28,280.35,209035.0,271.1374,271.3019,271.1181,271.1858,209035.0
2021-07-21 15:00:00,280.34,280.63,280.31,280.52,298414.0,271.1761,271.4566,271.1471,271.3502,298414.0
2021-07-21 15:10:00,280.52,280.76,280.5,280.72,305060.0,271.3502,271.5824,271.3309,271.5437,305060.0
2021-07-21 15:20:00,280.72,280.88,280.37,280.65,356262.0,271.5437,271.6984,271.2051,271.476,356262.0
2021-07-21 15:30:00,280.64,280.77,280.54,280.61,340195.0,271.4663,271.592,271.3696,271.4373,340195.0
2021-07-21 15:40:00,280.61,280.63,280.34,280.36,450731.0,271.4373,271.4566,271.1761,271.1954,450731.0
2021-07-21 15:50:00,280.36,281.52,280.15,281.38,1649295.0,271.1954,272.3175,270.9923,272.1821,1649295.0
2021-07-22 09:30:00,283.74,286.06,283.42,285.05,1686382.0,274.465,276.7091,274.1554,275.7321,1686382.0
2021-07-22 09:40:00,285.06,285.76,284.6,284.72,724708.0,275.7418,276.4189,275.2968,275.4129,724708.0
2021-07-22 09:50:00,284.71,285.33,284.38,285.24,579309.0,275.4033,276.003,275.084,275.9159,579309.0
2021-07-22 10:00:00,285.24,285.67,284.84,284.98,528197.0,275.9159,276.3319,275.529,275.6644,528197.0
2021-07-22 10:10:00,285.0,285.52,284.77,285.08,420968.0,275.6838,276.1868,275.4613,275.7612,420968.0
2021-07-22 10:20:00,285.06,285.74,284.81,285.63,356823.0,275.7418,276.3996,275.5,276.2932,356823.0
2021-07-22 10:30:00,285.63,286.3,285.52,286.11,561505.0,276.2932,276.9413,276.1868,276.7575,561505.0
2021-07-22 10:40:00,286.1,286.41,285.86,286.01,366848.0,276.7478,277.0477,276.5157,276.6608,366848.0
2021-07-22 10:50:00,286.0,286.07,285.8,285.92,343146.0,276.6511,276.7188,276.4576,276.5737,343146.0
2021-07-22 11:00:00,285.92,286.32,285.7,285.78,482542.0,276.5737,276.9606,276.3609,276.4383,482542.0
2021-07-22 11:10:00,285.78,285.81,285.37,285.6,304597.0,276.4383,276.4673,276.0417,276.2642,304597.0
2021-07-22 11:20:00,285.61,286.05,285.58,285.71,307864.0,276.2738,276.6994,276.2448,276.3706,307864.0
2021-07-22 11:30:00,285.71,285.75,285.11,285.17,296843.0,276.3706,276.4093,275.7902,275.8482,296843.0
2021-07-22 11:40:00,285.19,285.28,284.85,285.12,254747.0,275.8676,275.9546,275.5387,275.7999,254747.0
2021-07-22 11:50:00,285.12,285.39,285.09,285.35,187205.0,275.7999,276.061,275.7708,276.0223,187205.0
2021-07-22 12:00:00,285.38,285.41,284.59,284.6,297828.0,276.0514,276.0804,275.2872,275.2968,297828.0
2021-07-22 12:10:00,284.62,285.13,284.48,284.94,304945.0,275.3162,275.8095,275.1808,275.6257,304945.0
2021-07-22 12:20:00,284.96,285.01,284.53,284.86,201459.0,275.6451,275.6934,275.2291,275.5483,201459.0
2021-07-22 12:30:00,284.86,285.16,284.78,284.96,183226.0,275.5483,275.8385,275.471,275.6451,183226.0
2021-07-22 12:40:00,284.98,284.98,284.56,284.59,162894.0,275.6644,275.6644,275.2582,275.2872,162894.0
2021-07-22 12:50:00,284.61,284.96,284.6,284.91,151248.0,275.3065,275.6451,275.2968,275.5967,151248.0
2021-07-22 13:00:00,284.91,285.07,284.79,284.81,163063.0,275.5967,275.7515,275.4806,275.5,163063.0
2021-07-22 13:10:00,284.81,284.89,284.63,284.82,224707.0,275.5,275.5774,275.3259,275.5097,224707.0
2021-07-22 13:20:00,284.82,284.85,284.64,284.71,145121.0,275.5097,275.5387,275.3355,275.4033,145121.0
2021-07-22 13:30:00,284.72,285.13,284.68,285.04,160099.0,275.4129,275.8095,275.3742,275.7225,160099.0
2021-07-22 13:40:00,285.05,285.08,284.84,284.97,138647.0,275.7321,275.7612,275.529,275.6548,138647.0
2021-07-22 13:50:00,284.98,285.12,284.9,284.97,160791.0,275.6644,275.7999,275.587,275.6548,160791.0
2021-07-22 14:00:00,284.98,285.14,284.77,285.06,133669.0,275.6644,275.8192,275.4613,275.7418,133669.0
2021-07-22 14:10:00,285.06,285.39,285.0,285.38,267966.0,275.7418,276.061,275.6838,276.0514,267966.0
2021-07-22 14:20:00,285.37,285.59,285.32,285.56,232977.0,276.0417,276.2545,275.9933,276.2255,232977.0
2021-07-22 14:30:00,285.56,285.95,285.54,285.94,272475.0,276.2255,276.6027,276.2061,276.593,272475.0
2021-07-22 14:40:00,285.94,286.37,285.89,286.09,536691.0,276.593,277.009,276.5447,276.7381,536691.0
2021-07-22 14:50:00,286.1,286.42,285.96,286.18,351362.0,276.7478,277.0574,276.6124,276.8252,351362.0
2021-07-22 15:00:00,286.18,286.19,285.87,285.88,259623.0,276.8252,276.8349,276.5253,276.535,259623.0
2021-07-22 15:10:00,285.89,285.98,285.76,285.78,309933.0,276.5447,276.6317,276.4189,276.4383,309933.0
2021-07-22 15:20:00,285.78,286.07,285.68,286.06,371896.0,276.4383,276.7188,276.3415,276.7091,371896.0
2021-07-22 15:30:00,286.06,286.07,285.71,285.91,435181.0,276.7091,276.7188,276.3706,276.564,435181.0
2021-07-22 15:40:00,285.9,285.9,285.64,285.7,432465.0,276.5544,276.5544,276.3029,276.3609,432465.0
2021-07-22 15:50:00,285.7,286.23,285.7,286.16,1149038.0,276.3609,276.8736,276.3609,276.8059,1149038.0
2021-07-23 09:30:00,287.26,288.54,287.12,287.3,1542582.0,277.8699,279.1081,277.7345,277.9086,1542582.0
2021-07-23 09:40:00,287.3,287.69,286.5,287.65,655990.0,277.9086,278.2858,277.1347,278.2471,655990.0
2021-07-23 09:50:00,287.66,288.23,287.58,288.0,622637.0,278.2568,278.8082,278.1794,278.5857,622637.0
2021-07-23 10:00:00,288.0,288.44,287.84,288.23,509049.0,278.5857,279.0113,278.4309,278.8082,509049.0
2021-07-23 10:10:00,288.23,288.8,288.09,288.56,598660.0,278.8082,279.3596,278.6728,279.1274,598660.0
2021-07-23 10:20:00,288.61,288.68,288.16,288.3,535070.0,279.1758,279.2435,278.7405,278.8759,535070.0
2021-07-23 10:30:00,288.3,288.72,288.08,288.47,513020.0,278.8759,279.2822,278.6631,279.0403,513020.0
2021-07-23 10:40:00,288.48,288.51,287.97,288.07,253795.0,279.05,279.079,278.5567,278.6534,253795.0
2021-07-23 10:50:00,288.07,288.63,288.05,288.44,322315.0,278.6534,279.1951,278.6341,279.0113,322315.0
2021-07-23 11:00:00,288.46,288.88,288.28,288.72,330336.0,279.0307,279.4369,278.8566,279.2822,330336.0
2021-07-23 11:10:00,288.71,289.43,288.66,289.41,507141.0,279.2725,279.969,279.2241,279.9496,507141.0
2021-07-23 11:20:00,289.4,289.6,289.07,289.45,355311.0,279.9399,280.1334,279.6207,279.9883,355311.0
2021-07-23 11:30:00,289.45,289.68,289.3,289.32,393536.0,279.9883,280.2108,279.8432,279.8626,393536.0
2021-07-23 11:40:00,289.3,289.64,289.21,289.54,405194.0,279.8432,280.1721,279.7562,280.0754,405194.0
2021-07-23 11:50:00,289.54,289.62,289.25,289.26,340804.0,280.0754,280.1528,279.7948,279.8045,340804.0
2021-07-23 12:00:00,289.27,289.42,289.1,289.21,259486.0,279.8142,279.9593,279.6498,279.7562,259486.0
2021-07-23 12:10:00,289.22,289.55,289.13,289.48,302042.0,279.7658,280.085,279.6788,280.0173,302042.0
2021-07-23 12:20:00,289.48,289.67,289.23,289.29,316844.0,280.0173,280.2011,279.7755,279.8335,316844.0
2021-07-23 12:30:00,289.29,289.33,288.89,288.91,330224.0,279.8335,279.8722,279.4466,279.466,330224.0
2021-07-23 12:40:00,288.92,289.17,288.91,289.11,322140.0,279.4756,279.7175,279.466,279.6594,322140.0
2021-07-23 12:50:00,289.09,289.1,288.88,288.99,200760.0,279.6401,279.6498,279.4369,279.5433,200760.0
2021-07-23 13:00:00,289.0,289.27,288.99,289.24,298456.0,279.553,279.8142,279.5433,279.7852,298456.0
2021-07-23 13:10:00,289.24,289.71,289.21,289.64,324603.0,279.7852,280.2398,279.7562,280.1721,324603.0
2021-07-23 13:20:00,289.63,289.87,289.59,289.73,219209.0,280.1624,280.3946,280.1237,280.2592,219209.0
2021-07-23 13:30:00,289.73,289.74,289.3,289.32,225301.0,280.2592,280.2688,279.8432,279.8626,225301.0
2021-07-23 13:40:00,289.31,289.59,289.26,289.53,231562.0,279.8529,280.1237,279.8045,280.0657,231562.0
2021-07-23 13:50:00,289.52,289.66,289.31,289.31,240362.0,280.056,280.1914,279.8529,279.8529,240362.0
2021-07-23 14:00:00,289.32,289.52,289.2,289.5,264908.0,279.8626,280.056,279.7465,280.0367,264908.0
2021-07-23 14:10:00,289.5,289.55,289.32,289.5,203517.0,280.0367,280.085,279.8626,280.0367,203517.0
2021-07-23 14:20:00,289.46,289.65,289.41,289.59,171278.0,279.998,280.1818,279.9496,280.1237,171278.0
2021-07-23 14:30:00,289.59,289.68,289.46,289.65,157947.0,280.1237,280.2108,279.998,280.1818,157947.0
2021-07-23 14:40:00,289.65,289.65,289.3,289.39,280070.0,280.1818,280.1818,279.8432,279.9303,280070.0
2021-07-23 14:50:00,289.4,289.45,289.2,289.31,194511.0,279.9399,279.9883,279.7465,279.8529,194511.0
2021-07-23 15:00:00,289.32,289.32,288.88,289.03,341994.0,279.8626,279.8626,279.4369,279.582,341994.0
2021-07-23 15:10:00,289.03,289.04,288.71,288.92,331313.0,279.582,279.5917,279.2725,279.4756,331313.0
2021-07-23 15:20:00,288.92,289.03,288.6,289.01,322719.0,279.4756,279.582,279.1661,279.5627,322719.0
2021-07-23 15:30:00,289.0,289.5,288.89,289.46,375721.0,279.553,280.0367,279.4466,279.998,375721.0
2021-07-23 15:40:00,289.47,289.53,289.33,289.52,370947.0,280.0077,280.0657,279.8722,280.056,370947.0
2021-07-23 15:50:00,289.54,289.99,289.39,289.71,1322053.0,280.0754,280.5107,279.9303,280.2398,1322053.0
2021-07-26 09:30:00,288.94,289.07,286.64,287.54,1469598.0,279.495,279.6207,277.2702,278.1407,1469598.0
2021-07-26 09:40:00,287.53,288.23,287.44,288.02,508200.0,278.1311,278.8082,278.044,278.6051,508200.0
2021-07-26 09:50:00,288.02,288.06,287.6,288.03,341573.0,278.6051,278.6437,278.1988,278.6147,341573.0
2021-07-26 10:00:00,288.04,288.2,287.73,287.95,346905.0,278.6244,278.7792,278.3245,278.5373,346905.0
2021-07-26 10:10:00,287.95,287.99,287.18,287.25,407930.0,278.5373,278.576,277.7925,277.8602,407930.0
2021-07-26 10:20:00,287.23,287.26,286.66,286.74,482938.0,277.8409,277.8699,277.2895,277.3669,482938.0
2021-07-26 10:30:00,286.74,287.88,286.66,287.87,472984.0,277.3669,278.4696,277.2895,278.46,472984.0
2021-07-26 10:40:00,287.89,287.89,286.93,287.0,300705.0,278.4793,278.4793,277.5507,277.6184,300705.0
2021-07-26 10:50:00,287.0,287.42,286.86,286.97,344867.0,277.6184,278.0247,277.483,277.5894,344867.0
2021-07-26 11:00:00,286.94,287.27,286.81,287.09,319470.0,277.5604,277.8796,277.4346,277.7055,319470.0
2021-07-26 11:10:00,287.11,287.28,286.93,287.12,269660.0,277.7248,277.8892,277.5507,277.7345,269660.0
2021-07-26 11:20:00,287.12,287.74,287.06,287.68,303447.0,277.7345,278.3342,277.6764,278.2762,303447.0
2021-07-26 11:30:00,287.66,288.19,287.59,288.03,271269.0,278.2568,278.7695,278.1891,278.6147,271269.0
2021-07-26 11:40:00,288.02,288.1,287.85,287.91,173193.0,278.6051,278.6824,278.4406,278.4986,173193.0
2021-07-26 11:50:00,287.9,288.55,287.81,288.51,320833.0,278.489,279.1177,278.4019,279.079,320833.0
2021-07-26 12:00:00,288.53,289.24,288.52,289.2,521453.0,279.0984,279.7852,279.0887,279.7465,521453.0
2021-07-26 12:10:00,289.19,289.36,288.92,289.22,380498.0,279.7368,279.9013,279.4756,279.7658,380498.0
2021-07-26 12:20:00,289.23,289.31,288.77,288.77,310280.0,279.7755,279.8529,279.3305,279.3305,310280.0
2021-07-26 12:30:00,288.78,288.81,288.2,288.28,332628.0,279.3402,279.3692,278.7792,278.8566,332628.0
2021-07-26 12:40:00,288.26,288.46,288.13,288.27,230117.0,278.8372,279.0307,278.7115,278.8469,230117.0
2021-07-26 12:50:00,288.25,288.49,288.25,288.43,165435.0,278.8275,279.0597,278.8275,279.0017,165435.0
2021-07-26 13:00:00,288.42,288.68,288.41,288.68,138850.0,278.992,279.2435,278.9823,279.2435,138850.0
2021-07-26 13:10:00,288.68,288.99,288.62,288.96,175843.0,279.2435,279.5433,279.1854,279.5143,175843.0
2021-07-26 13:20:00,288.95,289.08,288.8,288.82,272118.0,279.5047,279.6304,279.3596,279.3789,272118.0
2021-07-26 13:30:00,288.82,288.86,288.61,288.72,239824.0,279.3789,279.4176,279.1758,279.2822,239824.0
2021-07-26 13:40:00,288.71,288.83,288.6,288.73,179830.0,279.2725,279.3886,279.1661,279.2918,179830.0
2021-07-26 13:50:00,288.71,288.86,288.61,288.83,158761.0,279.2725,279.4176,279.1758,279.3886,158761.0
2021-07-26 14:00:00,288.83,289.11,288.8,288.93,325592.0,279.3886,279.6594,279.3596,279.4853,325592.0
2021-07-26 14:10:00,288.93,289.0,288.61,288.96,289070.0,279.4853,279.553,279.1758,279.5143,289070.0
2021-07-26 14:20:00,288.96,289.17,288.82,289.13,262516.0,279.5143,279.7175,279.3789,279.6788,262516.0
2021-07-26 14:30:00,289.14,289.29,289.0,289.25,281727.0,279.6884,279.8335,279.553,279.7948,281727.0
2021-07-26 14:40:00,289.25,289.58,289.22,289.52,279590.0,279.7948,280.1141,279.7658,280.056,279590.0
2021-07-26 14:50:00,289.52,289.62,289.38,289.51,395986.0,280.056,280.1528,279.9206,280.0463,395986.0
2021-07-26 15:00:00,289.5,289.57,289.23,289.25,335539.0,280.0367,280.1044,279.7755,279.7948,335539.0
2021-07-26 15:10:00,289.24,289.34,289.05,289.18,379005.0,279.7852,279.8819,279.6014,279.7271,379005.0
2021-07-26 15:20:00,289.18,289.63,289.15,289.6,327554.0,279.7271,280.1624,279.6981,280.1334,327554.0
2021-07-26 15:30:00,289.6,289.69,289.13,289.15,389995.0,280.1334,280.2205,279.6788,279.6981,389995.0
2021-07-26 15:40:00,289.14,289.21,288.59,288.69,548461.0,279.6884,279.7562,279.1564,279.2532,548461.0
2021-07-26 15:50:00,288.68,289.2,288.56,289.05,972376.0,279.2435,279.7465,279.1274,279.6014,972376.0
2021-07-27 09:30:00,289.31,289.58,287.71,288.74,1116079.0,279.8529,280.1141,278.3052,279.3015,1116079.0
2021-07-27 09:40:00,288.72,288.84,288.1,288.27,541306.0,279.2822,279.3982,278.6824,278.8469,541306.0
2021-07-27 09:50:00,288.27,288.9,288.26,288.67,446475.0,278.8469,279.4563,278.8372,279.2338,446475.0
2021-07-27 10:00:00,288.64,288.77,287.88,287.99,398215.0,279.2048,279.3305,278.4696,278.576,398215.0
2021-07-27 10:10:00,287.95,288.04,286.35,286.76,667530.0,278.5373,278.6244,276.9896,277.3862,667530.0
2021-07-27 10:20:00,286.75,287.03,286.42,286.97,360770.0,277.3766,277.6474,277.0574,277.5894,360770.0
2021-07-27 10:30:00,286.97,286.97,285.02,285.04,546245.0,277.5894,277.5894,275.7031,275.7225,546245.0
2021-07-27 10:40:00,285.02,285.37,284.85,285.07,595092.0,275.7031,276.0417,275.5387,275.7515,595092.0
2021-07-27 10:50:00,285.05,285.6,284.71,285.45,561747.0,275.7321,276.2642,275.4033,276.1191,561747.0
2021-07-27 11:00:00,285.42,286.0,285.23,285.31,444436.0,276.09,276.6511,275.9063,275.9836,444436.0
2021-07-27 11:10:00,285.3,285.72,284.74,284.75,433703.0,275.974,276.3802,275.4323,275.4419,433703.0
2021-07-27 11:20:00,284.75,285.0,284.55,284.9,520151.0,275.4419,275.6838,275.2485,275.587,520151.0
2021-07-27 11:30:00,284.89,284.95,283.97,283.99,678228.0,275.5774,275.6354,274.6874,274.7068,678228.0
2021-07-27 11:40:00,283.98,284.6,283.8,284.31,1479982.0,274.6971,275.2968,274.523,275.0163,1479982.0
2021-07-27 11:50:00,284.31,285.33,284.3,285.1,456529.0,275.0163,276.003,275.0067,275.7805,456529.0
2021-07-27 12:00:00,285.07,285.14,284.11,284.4,529865.0,275.7515,275.8192,274.8229,275.1034,529865.0
2021-07-27 12:10:00,284.42,284.81,284.38,284.76,405348.0,275.1227,275.5,275.084,275.4516,405348.0
2021-07-27 12:20:00,284.74,285.34,284.65,285.3,255891.0,275.4323,276.0127,275.3452,275.974,255891.0
2021-07-27 12:30:00,285.25,285.41,284.85,285.08,273758.0,275.9256,276.0804,275.5387,275.7612,273758.0
2021-07-27 12:40:00,285.09,285.18,284.78,284.78,339707.0,275.7708,275.8579,275.471,275.471,339707.0
2021-07-27 12:50:00,284.77,284.94,284.31,284.32,232497.0,275.4613,275.6257,275.0163,275.026,232497.0
2021-07-27 13:00:00,284.32,284.74,284.2,284.67,216974.0,275.026,275.4323,274.9099,275.3646,216974.0
2021-07-27 13:10:00,284.64,284.79,283.53,283.54,470957.0,275.3355,275.4806,274.2618,274.2715,470957.0
2021-07-27 13:20:00,283.56,283.58,282.95,283.46,604390.0,274.2908,274.3102,273.7008,274.1941,604390.0
2021-07-27 13:30:00,283.47,283.74,283.28,283.72,375769.0,274.2038,274.465,274.02,274.4456,375769.0
2021-07-27 13:40:00,283.72,283.78,283.41,283.72,259918.0,274.4456,274.5037,274.1457,274.4456,259918.0
2021-07-27 13:50:00,283.71,283.93,283.44,283.62,260686.0,274.4359,274.6487,274.1748,274.3489,260686.0
2021-07-27 14:00:00,283.62,284.4,283.48,284.38,323065.0,274.3489,275.1034,274.2135,275.084,323065.0
2021-07-27 14:10:00,284.4,285.11,284.34,285.0,299218.0,275.1034,275.7902,275.0453,275.6838,299218.0
2021-07-27 14:20:00,285.01,285.28,284.75,284.82,424939.0,275.6934,275.9546,275.4419,275.5097,424939.0
2021-07-27 14:30:00,284.83,285.4,284.78,285.35,289731.0,275.5193,276.0707,275.471,276.0223,289731.0
2021-07-27 14:40:00,285.36,285.67,285.35,285.67,351544.0,276.032,276.3319,276.0223,276.3319,351544.0
2021-07-27 14:50:00,285.66,286.27,285.54,286.24,386594.0,276.3222,276.9123,276.2061,276.8832,386594.0
2021-07-27 15:00:00,286.26,286.59,285.84,286.07,594395.0,276.9026,277.2218,276.4963,276.7188,594395.0
2021-07-27 15:10:00,286.07,286.08,285.51,285.7,398763.0,276.7188,276.7285,276.1771,276.3609,398763.0
2021-07-27 15:20:00,285.71,286.27,285.68,285.91,366062.0,276.3706,276.9123,276.3415,276.564,366062.0
2021-07-27 15:30:00,285.92,286.12,285.8,285.98,325183.0,276.5737,276.7672,276.4576,276.6317,325183.0
2021-07-27 15:40:00,285.97,286.48,285.82,286.24,562757.0,276.6221,277.1154,276.477,276.8832,562757.0
2021-07-27 15:50:00,286.25,287.15,285.69,287.0,1395207.0,276.8929,277.7635,276.3512,277.6184,1395207.0
2021-07-28 09:30:00,288.99,290.0,284.75,284.79,3160613.0,279.5433,280.5203,275.4419,275.4806,3160613.0
2021-07-28 09:40:00,284.77,286.08,283.83,284.91,1805384.0,275.4613,276.7285,274.552,275.5967,1805384.0
2021-07-28 09:50:00,284.94,287.84,284.92,287.82,1071874.0,275.6257,278.4309,275.6064,278.4116,1071874.0
2021-07-28 10:00:00,287.8,288.5,286.8,287.9,836026.0,278.3922,279.0694,277.4249,278.489,836026.0
2021-07-28 10:10:00,287.9,289.0,287.4,288.98,898311.0,278.489,279.553,278.0053,279.5337,898311.0
2021-07-28 10:20:00,288.98,289.81,288.87,289.43,900071.0,279.5337,280.3365,279.4273,279.969,900071.0
2021-07-28 10:30:00,289.4,290.12,289.16,289.99,948218.0,279.9399,280.6364,279.7078,280.5107,948218.0
2021-07-28 10:40:00,289.95,289.96,287.77,288.69,809043.0,280.472,280.4816,278.3632,279.2532,809043.0
2021-07-28 10:50:00,288.72,289.73,288.71,288.93,543450.0,279.2822,280.2592,279.2725,279.4853,543450.0
2021-07-28 11:00:00,288.93,289.37,288.79,289.1,289140.0,279.4853,279.9109,279.3499,279.6498,289140.0
2021-07-28 11:10:00,289.09,289.17,288.05,288.32,394280.0,279.6401,279.7175,278.6341,278.8952,394280.0
2021-07-28 11:20:00,288.35,288.38,287.85,287.92,343691.0,278.9243,278.9533,278.4406,278.5083,343691.0
2021-07-28 11:30:00,287.91,288.45,287.79,287.97,325281.0,278.4986,279.021,278.3826,278.5567,325281.0
2021-07-28 11:40:00,287.96,287.96,286.87,287.06,552739.0,278.547,278.547,277.4926,277.6764,552739.0
2021-07-28 11:50:00,287.07,287.49,286.88,287.48,393313.0,277.6861,278.0924,277.5023,278.0827,393313.0
2021-07-28 12:00:00,287.48,287.68,287.33,287.51,364445.0,278.0827,278.2762,277.9376,278.1117,364445.0
2021-07-28 12:10:00,287.51,287.62,286.91,287.08,410524.0,278.1117,278.2181,277.5313,277.6958,410524.0
2021-07-28 12:20:00,287.1,287.26,287.02,287.1,295696.0,277.7151,277.8699,277.6377,277.7151,295696.0
2021-07-28 12:30:00,287.11,287.32,286.79,286.92,408620.0,277.7248,277.9279,277.4153,277.541,408620.0
2021-07-28 12:40:00,286.91,286.96,286.35,286.7,353973.0,277.5313,277.5797,276.9896,277.3282,353973.0
2021-07-28 12:50:00,286.69,286.84,286.43,286.73,248025.0,277.3185,277.4636,277.067,277.3572,248025.0
2021-07-28 13:00:00,286.74,286.82,286.27,286.44,327832.0,277.3669,277.4443,276.9123,277.0767,327832.0
2021-07-28 13:10:00,286.41,286.53,285.98,286.09,327765.0,277.0477,277.1638,276.6317,276.7381,327765.0
2021-07-28 13:20:00,286.07,286.45,285.99,286.44,306038.0,276.7188,277.0864,276.6414,277.0767,306038.0
2021-07-28 13:30:00,286.43,286.59,285.91,286.07,338333.0,277.067,277.2218,276.564,276.7188,338333.0
2021-07-28 13:40:00,286.06,286.8,286.03,286.73,334421.0,276.7091,277.4249,276.6801,277.3572,334421.0
2021-07-28 13:50:00,286.75,286.78,286.12,286.2,276201.0,277.3766,277.4056,276.7672,276.8445,276201.0
2021-07-28 14:00:00,286.2,287.11,285.35,286.43,536036.0,276.8445,277.7248,276.0223,277.067,536036.0
2021-07-28 14:10:00,286.43,287.11,286.41,286.59,365482.0,277.067,277.7248,277.0477,277.2218,365482.0
2021-07-28 14:20:00,286.58,286.69,285.92,285.99,296077.0,277.2121,277.3185,276.5737,276.6414,296077.0
2021-07-28 14:30:00,285.99,286.3,285.41,286.07,464304.0,276.6414,276.9413,276.0804,276.7188,464304.0
2021-07-28 14:40:00,286.08,286.6,286.05,286.5,395760.0,276.7285,277.2315,276.6994,277.1347,395760.0
2021-07-28 14:50:00,286.49,286.64,286.01,286.05,425565.0,277.1251,277.2702,276.6608,276.6994,425565.0
2021-07-28 15:00:00,286.04,286.47,285.69,286.34,388971.0,276.6898,277.1057,276.3512,276.98,388971.0
2021-07-28 15:10:00,286.35,286.93,286.35,286.54,469708.0,276.9896,277.5507,276.9896,277.1734,469708.0
2021-07-28 15:20:00,286.56,286.69,286.26,286.35,358423.0,277.1928,277.3185,276.9026,276.9896,358423.0
2021-07-28 15:30:00,286.34,286.48,286.16,286.27,375469.0,276.98,277.1154,276.8059,276.9123,375469.0
2021-07-28 15:40:00,286.28,286.64,286.28,286.52,388574.0,276.9219,277.2702,276.9219,277.1541,388574.0
2021-07-28 15:50:00,286.53,286.69,286.1,286.22,910264.0,277.1638,277.3185,276.7478,276.8639,910264.0
2021-07-29 09:30:00,286.05,288.33,286.05,287.84,1006134.0,276.6994,278.9049,276.6994,278.4309,1006134.0
2021-07-29 09:40:00,287.85,288.6,287.65,287.73,554346.0,278.4406,279.1661,278.2471,278.3245,554346.0
2021-07-29 09:50:00,287.73,288.62,287.59,288.21,463417.0,278.3245,279.1854,278.1891,278.7888,463417.0
2021-07-29 10:00:00,288.21,288.39,287.64,287.64,381453.0,278.7888,278.963,278.2375,278.2375,381453.0
2021-07-29 10:10:00,287.6,287.68,286.36,286.55,640984.0,278.1988,278.2762,276.9993,277.1831,640984.0
2021-07-29 10:20:00,286.52,287.25,286.26,287.19,489600.0,277.1541,277.8602,276.9026,277.8022,489600.0
2021-07-29 10:30:00,287.2,287.32,286.77,286.95,272083.0,277.8119,277.9279,277.3959,277.57,272083.0
2021-07-29 10:40:00,286.95,287.08,286.47,286.66,283748.0,277.57,277.6958,277.1057,277.2895,283748.0
2021-07-29 10:50:00,286.63,287.29,286.61,286.94,284432.0,277.2605,277.8989,277.2411,277.5604,284432.0
2021-07-29 11:00:00,286.94,287.16,286.81,286.97,253482.0,277.5604,277.7732,277.4346,277.5894,253482.0
2021-07-29 11:10:00,286.98,287.06,286.38,286.62,312615.0,277.599,277.6764,277.0187,277.2508,312615.0
2021-07-29 11:20:00,286.69,286.73,286.5,286.65,188127.0,277.3185,277.3572,277.1347,277.2798,188127.0
2021-07-29 11:30:00,286.65,286.67,286.26,286.42,240875.0,277.2798,277.2992,276.9026,277.0574,240875.0
2021-07-29 11:40:00,286.43,286.69,286.32,286.63,197960.0,277.067,277.3185,276.9606,277.2605,197960.0
2021-07-29 11:50:00,286.65,286.82,286.08,286.26,278011.0,277.2798,277.4443,276.7285,276.9026,278011.0
2021-07-29 12:00:00,286.26,286.51,286.24,286.4,225316.0,276.9026,277.1444,276.8832,277.038,225316.0
2021-07-29 12:10:00,286.42,286.64,286.27,286.59,212606.0,277.0574,277.2702,276.9123,277.2218,212606.0
2021-07-29 12:20:00,286.57,286.67,286.46,286.6,159376.0,277.2025,277.2992,277.096,277.2315,159376.0
2021-07-29 12:30:00,286.6,286.61,286.36,286.39,131506.0,277.2315,277.2411,276.9993,277.0283,131506.0
2021-07-29 12:40:00,286.4,286.42,286.17,286.31,169876.0,277.038,277.0574,276.8155,276.951,169876.0
2021-07-29 12:50:00,286.31,286.42,286.21,286.26,126782.0,276.951,277.0574,276.8542,276.9026,126782.0
2021-07-29 13:00:00,286.29,286.61,286.2,286.59,192570.0,276.9316,277.2411,276.8445,277.2218,192570.0
2021-07-29 13:10:00,286.61,286.72,286.5,286.56,188570.0,277.2411,277.3475,277.1347,277.1928,188570.0
2021-07-29 13:20:00,286.57,286.75,286.54,286.69,174967.0,277.2025,277.3766,277.1734,277.3185,174967.0
2021-07-29 13:30:00,286.69,287.01,286.69,286.99,251823.0,277.3185,277.6281,277.3185,277.6087,251823.0
2021-07-29 13:40:00,287.0,287.0,286.73,286.85,169776.0,277.6184,277.6184,277.3572,277.4733,169776.0
2021-07-29 13:50:00,286.86,286.88,286.62,286.75,160055.0,277.483,277.5023,277.2508,277.3766,160055.0
2021-07-29 14:00:00,286.76,286.93,286.66,286.81,169333.0,277.3862,277.5507,277.2895,277.4346,169333.0
2021-07-29 14:10:00,286.81,286.96,286.78,286.79,167790.0,277.4346,277.5797,277.4056,277.4153,167790.0
2021-07-29 14:20:00,286.78,286.88,286.66,286.77,196469.0,277.4056,277.5023,277.2895,277.3959,196469.0
2021-07-29 14:30:00,286.78,286.91,286.76,286.8,164197.0,277.4056,277.5313,277.3862,277.4249,164197.0
2021-07-29 14:40:00,286.79,286.98,286.75,286.91,178521.0,277.4153,277.599,277.3766,277.5313,178521.0
2021-07-29 14:50:00,286.9,287.15,286.9,287.1,242429.0,277.5217,277.7635,277.5217,277.7151,242429.0
2021-07-29 15:00:00,287.09,287.17,286.92,287.11,217538.0,277.7055,277.7828,277.541,277.7248,217538.0
2021-07-29 15:10:00,287.11,287.13,286.84,286.86,257199.0,277.7248,277.7441,277.4636,277.483,257199.0
2021-07-29 15:20:00,286.84,286.99,286.75,286.83,229802.0,277.4636,277.6087,277.3766,277.454,229802.0
2021-07-29 15:30:00,286.85,287.0,286.65,286.86,221631.0,277.4733,277.6184,277.2798,277.483,221631.0
2021-07-29 15:40:00,286.87,287.08,286.77,286.88,318984.0,277.4926,277.6958,277.3959,277.5023,318984.0
2021-07-29 15:50:00,286.85,286.87,286.44,286.48,1080495.0,277.4733,277.4926,277.0767,277.1154,1080495.0
2021-07-30 09:30:00,285.17,286.66,284.7,284.75,963166.0,275.8482,277.2895,275.3936,275.4419,963166.0
2021-07-30 09:40:00,284.79,285.29,284.6,284.79,592551.0,275.4806,275.9643,275.2968,275.4806,592551.0
2021-07-30 09:50:00,284.78,285.4,284.61,284.8,461819.0,275.471,276.0707,275.3065,275.4903,461819.0
2021-07-30 10:00:00,284.81,285.77,284.8,285.19,347014.0,275.5,276.4286,275.4903,275.8676,347014.0
2021-07-30 10:10:00,285.15,285.56,284.97,285.03,397585.0,275.8289,276.2255,275.6548,275.7128,397585.0
2021-07-30 10:20:00,285.02,285.29,284.8,285.16,307988.0,275.7031,275.9643,275.4903,275.8385,307988.0
2021-07-30 10:30:00,285.16,285.26,284.59,285.14,352265.0,275.8385,275.9353,275.2872,275.8192,352265.0
2021-07-30 10:40:00,285.11,285.62,285.09,285.24,305710.0,275.7902,276.2835,275.7708,275.9159,305710.0
2021-07-30 10:50:00,285.27,285.72,285.25,285.38,236338.0,275.9449,276.3802,275.9256,276.0514,236338.0
2021-07-30 11:00:00,285.37,285.6,284.94,285.42,242584.0,276.0417,276.2642,275.6257,276.09,242584.0
2021-07-30 11:10:00,285.42,285.59,285.01,285.04,183996.0,276.09,276.2545,275.6934,275.7225,183996.0
2021-07-30 11:20:00,285.03,285.48,284.96,285.4,243600.0,275.7128,276.1481,275.6451,276.0707,243600.0
2021-07-30 11:30:00,285.38,285.57,284.83,284.9,275663.0,276.0514,276.2351,275.5193,275.587,275663.0
2021-07-30 11:40:00,284.91,285.04,284.76,284.79,190782.0,275.5967,275.7225,275.4516,275.4806,190782.0
2021-07-30 11:50:00,284.82,284.88,284.46,284.74,308230.0,275.5097,275.5677,275.1614,275.4323,308230.0
2021-07-30 12:00:00,284.73,285.37,284.68,285.08,275745.0,275.4226,276.0417,275.3742,275.7612,275745.0
2021-07-30 12:10:00,285.08,285.48,284.88,285.45,206500.0,275.7612,276.1481,275.5677,276.1191,206500.0
2021-07-30 12:20:00,285.46,285.47,285.01,285.04,156663.0,276.1287,276.1384,275.6934,275.7225,156663.0
2021-07-30 12:30:00,285.04,285.2,284.91,284.91,131683.0,275.7225,275.8772,275.5967,275.5967,131683.0
2021-07-30 12:40:00,284.91,285.28,284.87,285.09,153165.0,275.5967,275.9546,275.558,275.7708,153165.0
2021-07-30 12:50:00,285.09,285.12,284.93,285.11,128020.0,275.7708,275.7999,275.6161,275.7902,128020.0
2021-07-30 13:00:00,285.14,285.19,284.9,284.96,142427.0,275.8192,275.8676,275.587,275.6451,142427.0
2021-07-30 13:10:00,284.95,285.06,284.77,284.84,131807.0,275.6354,275.7418,275.4613,275.529,131807.0
2021-07-30 13:20:00,284.84,284.94,284.73,284.77,147901.0,275.529,275.6257,275.4226,275.4613,147901.0
2021-07-30 13:30:00,284.76,284.97,284.68,284.78,152226.0,275.4516,275.6548,275.3742,275.471,152226.0
2021-07-30 13:40:00,284.77,284.85,284.44,284.6,227287.0,275.4613,275.5387,275.1421,275.2968,227287.0
2021-07-30 13:50:00,284.6,284.72,284.47,284.48,190707.0,275.2968,275.4129,275.1711,275.1808,190707.0
2021-07-30 14:00:00,284.48,284.74,284.39,284.53,268164.0,275.1808,275.4323,275.0937,275.2291,268164.0
2021-07-30 14:10:00,284.54,284.62,284.0,284.04,333292.0,275.2388,275.3162,274.7165,274.7552,333292.0
2021-07-30 14:20:00,284.05,284.22,283.91,284.06,360017.0,274.7648,274.9293,274.6294,274.7745,360017.0
2021-07-30 14:30:00,284.05,284.27,283.99,284.01,289722.0,274.7648,274.9776,274.7068,274.7261,289722.0
2021-07-30 14:40:00,284.0,284.64,283.98,284.61,315165.0,274.7165,275.3355,274.6971,275.3065,315165.0
2021-07-30 14:50:00,284.61,284.96,284.59,284.89,258053.0,275.3065,275.6451,275.2872,275.5774,258053.0
2021-07-30 15:00:00,284.9,285.29,284.88,285.16,375302.0,275.587,275.9643,275.5677,275.8385,375302.0
2021-07-30 15:10:00,285.17,285.18,284.88,284.9,285506.0,275.8482,275.8579,275.5677,275.587,285506.0
2021-07-30 15:20:00,284.9,285.02,284.71,284.87,299044.0,275.587,275.7031,275.4033,275.558,299044.0
2021-07-30 15:30:00,284.87,285.27,284.82,284.95,332314.0,275.558,275.9449,275.5097,275.6354,332314.0
2021-07-30 15:40:00,284.95,285.04,284.84,284.9,337402.0,275.6354,275.7225,275.529,275.587,337402.0
2021-07-30 15:50:00,284.91,285.22,284.51,284.95,1533483.0,275.5967,275.8966,275.2098,275.6354,1533483.0
2021-08-02 09:30:00,286.3,286.78,284.5,285.06,1133095.0,276.9413,277.4056,275.2001,275.7418,1133095.0
2021-08-02 09:40:00,285.07,285.11,283.74,284.15,598884.0,275.7515,275.7902,274.465,274.8616,598884.0
2021-08-02 09:50:00,284.15,284.95,283.84,284.8,402984.0,274.8616,275.6354,274.5617,275.4903,402984.0
2021-08-02 10:00:00,284.79,285.01,284.09,284.9,370110.0,275.4806,275.6934,274.8035,275.587,370110.0
2021-08-02 10:10:00,284.91,285.75,284.87,285.73,332418.0,275.5967,276.4093,275.558,276.3899,332418.0
2021-08-02 10:20:00,285.74,285.79,284.91,285.52,320404.0,276.3996,276.4479,275.5967,276.1868,320404.0
2021-08-02 10:30:00,285.54,285.62,284.78,284.88,215443.0,276.2061,276.2835,275.471,275.5677,215443.0
2021-08-02 10:40:00,284.89,285.38,284.84,285.32,200004.0,275.5774,276.0514,275.529,275.9933,200004.0
2021-08-02 10:50:00,285.31,285.48,285.02,285.15,295558.0,275.9836,276.1481,275.7031,275.8289,295558.0
2021-08-02 11:00:00,285.16,285.35,284.74,285.28,362700.0,275.8385,276.0223,275.4323,275.9546,362700.0
2021-08-02 11:10:00,285.29,285.8,285.28,285.8,286746.0,275.9643,276.4576,275.9546,276.4576,286746.0
2021-08-02 11:20:00,285.8,286.19,285.71,286.18,235572.0,276.4576,276.8349,276.3706,276.8252,235572.0
2021-08-02 11:30:00,286.17,286.34,286.07,286.14,176226.0,276.8155,276.98,276.7188,276.7865,176226.0
2021-08-02 11:40:00,286.14,286.43,286.13,286.18,173459.0,276.7865,277.067,276.7768,276.8252,173459.0
2021-08-02 11:50:00,286.2,286.29,285.67,285.73,220592.0,276.8445,276.9316,276.3319,276.3899,220592.0
2021-08-02 12:00:00,285.73,285.73,285.14,285.18,365907.0,276.3899,276.3899,275.8192,275.8579,365907.0
2021-08-02 12:10:00,285.2,285.54,285.19,285.47,195981.0,275.8772,276.2061,275.8676,276.1384,195981.0
2021-08-02 12:20:00,285.46,285.78,285.44,285.67,223980.0,276.1287,276.4383,276.1094,276.3319,223980.0
2021-08-02 12:30:00,285.7,285.95,285.58,285.92,115413.0,276.3609,276.6027,276.2448,276.5737,115413.0
2021-08-02 12:40:00,285.9,285.95,285.63,285.68,111726.0,276.5544,276.6027,276.2932,276.3415,111726.0
2021-08-02 12:50:00,285.72,285.76,285.32,285.52,158768.0,276.3802,276.4189,275.9933,276.1868,158768.0
2021-08-02 13:00:00,285.52,285.84,285.45,285.82,185373.0,276.1868,276.4963,276.1191,276.477,185373.0
2021-08-02 13:10:00,285.82,286.09,285.79,285.94,136553.0,276.477,276.7381,276.4479,276.593,136553.0
2021-08-02 13:20:00,285.95,286.13,285.89,286.04,159428.0,276.6027,276.7768,276.5447,276.6898,159428.0
2021-08-02 13:30:00,286.05,286.14,285.66,285.73,183786.0,276.6994,276.7865,276.3222,276.3899,183786.0
2021-08-02 13:40:00,285.74,285.93,285.56,285.63,106851.0,276.3996,276.5834,276.2255,276.2932,106851.0
2021-08-02 13:50:00,285.62,285.78,285.46,285.74,126664.0,276.2835,276.4383,276.1287,276.3996,126664.0
2021-08-02 14:00:00,285.74,285.85,285.46,285.56,153326.0,276.3996,276.506,276.1287,276.2255,153326.0
2021-08-02 14:10:00,285.55,285.83,285.54,285.82,87796.0,276.2158,276.4866,276.2061,276.477,87796.0
2021-08-02 14:20:00,285.84,285.86,285.6,285.71,107234.0,276.4963,276.5157,276.2642,276.3706,107234.0
2021-08-02 14:30:00,285.71,285.88,285.67,285.78,107733.0,276.3706,276.535,276.3319,276.4383,107733.0
2021-08-02 14:40:00,285.78,285.85,285.69,285.84,101563.0,276.4383,276.506,276.3512,276.4963,101563.0
2021-08-02 14:50:00,285.85,285.91,285.75,285.79,100680.0,276.506,276.564,276.4093,276.4479,100680.0
2021-08-02 15:00:00,285.81,285.89,285.55,285.73,148973.0,276.4673,276.5447,276.2158,276.3899,148973.0
2021-08-02 15:10:00,285.74,285.78,285.55,285.58,137513.0,276.3996,276.4383,276.2158,276.2448,137513.0
2021-08-02 15:20:00,285.59,285.59,285.05,285.05,291457.0,276.2545,276.2545,275.7321,275.7321,291457.0
2021-08-02 15:30:00,285.05,285.38,284.86,285.05,258467.0,275.7321,276.0514,275.5483,275.7321,258467.0
2021-08-02 15:40:00,285.05,285.1,284.7,284.81,248855.0,275.7321,275.7805,275.3936,275.5,248855.0
2021-08-02 15:50:00,284.83,285.1,284.63,284.83,705233.0,275.5193,275.7805,275.3259,275.5193,705233.0
2021-08-03 09:30:00,285.51,285.96,284.54,285.96,694936.0,276.1771,276.6124,275.2388,276.6124,694936.0
2021-08-03 09:40:00,285.97,286.89,285.5,286.6,528847.0,276.6221,277.512,276.1674,277.2315,528847.0
2021-08-03 09:50:00,286.61,286.62,284.89,284.93,464268.0,277.2411,277.2508,275.5774,275.6161,464268.0
2021-08-03 10:00:00,284.92,285.3,284.5,284.57,411800.0,275.6064,275.974,275.2001,275.2678,411800.0
2021-08-03 10:10:00,284.6,285.14,284.51,285.13,420507.0,275.2968,275.8192,275.2098,275.8095,420507.0
2021-08-03 10:20:00,285.13,285.82,284.99,285.52,311442.0,275.8095,276.477,275.6741,276.1868,311442.0
2021-08-03 10:30:00,285.52,285.56,284.45,284.89,343168.0,276.1868,276.2255,275.1518,275.5774,343168.0
2021-08-03 10:40:00,284.84,285.13,284.21,284.92,284185.0,275.529,275.8095,274.9196,275.6064,284185.0
2021-08-03 10:50:00,284.93,285.21,284.9,285.1,251964.0,275.6161,275.8869,275.587,275.7805,251964.0
2021-08-03 11:00:00,285.09,285.44,284.95,284.95,279256.0,275.7708,276.1094,275.6354,275.6354,279256.0
2021-08-03 11:10:00,284.94,285.22,284.56,284.64,222842.0,275.6257,275.8966,275.2582,275.3355,222842.0
2021-08-03 11:20:00,284.65,284.85,284.25,284.78,231130.0,275.3452,275.5387,274.9583,275.471,231130.0
2021-08-03 11:30:00,284.78,285.4,284.72,285.16,288580.0,275.471,276.0707,275.4129,275.8385,288580.0
2021-08-03 11:40:00,285.17,286.36,285.16,286.35,502014.0,275.8482,276.9993,275.8385,276.9896,502014.0
2021-08-03 11:50:00,286.38,286.84,286.3,286.68,317511.0,277.0187,277.4636,276.9413,277.3089,317511.0
2021-08-03 12:00:00,286.68,287.05,286.67,286.83,390428.0,277.3089,277.6668,277.2992,277.454,390428.0
2021-08-03 12:10:00,286.83,286.98,286.51,286.56,248539.0,277.454,277.599,277.1444,277.1928,248539.0
2021-08-03 12:20:00,286.55,286.7,286.37,286.59,174127.0,277.1831,277.3282,277.009,277.2218,174127.0
2021-08-03 12:30:00,286.6,286.83,286.57,286.78,135379.0,277.2315,277.454,277.2025,277.4056,135379.0
2021-08-03 12:40:00,286.78,286.87,286.54,286.73,143989.0,277.4056,277.4926,277.1734,277.3572,143989.0
2021-08-03 12:50:00,286.71,286.96,286.53,286.95,111893.0,277.3379,277.5797,277.1638,277.57,111893.0
2021-08-03 13:00:00,286.96,287.1,286.9,286.91,172004.0,277.5797,277.7151,277.5217,277.5313,172004.0
2021-08-03 13:10:00,286.9,287.05,286.82,286.91,206563.0,277.5217,277.6668,277.4443,277.5313,206563.0
2021-08-03 13:20:00,286.89,286.99,286.56,286.63,181952.0,277.512,277.6087,277.1928,277.2605,181952.0
2021-08-03 13:30:00,286.63,286.73,286.42,286.52,156074.0,277.2605,277.3572,277.0574,277.1541,156074.0
2021-08-03 13:40:00,286.53,286.57,286.28,286.48,128352.0,277.1638,277.2025,276.9219,277.1154,128352.0
2021-08-03 13:50:00,286.48,286.49,286.17,286.31,129282.0,277.1154,277.1251,276.8155,276.951,129282.0
2021-08-03 14:00:00,286.32,286.72,286.06,286.63,186657.0,276.9606,277.3475,276.7091,277.2605,186657.0
2021-08-03 14:10:00,286.62,287.04,286.62,287.03,195113.0,277.2508,277.6571,277.2508,277.6474,195113.0
2021-08-03 14:20:00,287.03,287.07,286.64,286.7,177706.0,277.6474,277.6861,277.2702,277.3282,177706.0
2021-08-03 14:30:00,286.71,286.76,286.53,286.69,187262.0,277.3379,277.3862,277.1638,277.3185,187262.0
2021-08-03 14:40:00,286.69,286.75,286.48,286.49,184906.0,277.3185,277.3766,277.1154,277.1251,184906.0
2021-08-03 14:50:00,286.51,286.79,286.51,286.71,120240.0,277.1444,277.4153,277.1444,277.3379,120240.0
2021-08-03 15:00:00,286.72,286.95,286.65,286.74,192845.0,277.3475,277.57,277.2798,277.3669,192845.0
2021-08-03 15:10:00,286.75,286.84,286.53,286.81,180193.0,277.3766,277.4636,277.1638,277.4346,180193.0
2021-08-03 15:20:00,286.8,287.14,286.76,286.95,236985.0,277.4249,277.7538,277.3862,277.57,236985.0
2021-08-03 15:30:00,286.93,287.03,286.71,286.75,196634.0,277.5507,277.6474,277.3379,277.3766,196634.0
2021-08-03 15:40:00,286.78,286.87,286.44,286.51,288246.0,277.4056,277.4926,277.0767,277.1444,288246.0
2021-08-03 15:50:00,286.51,287.23,286.31,287.12,880404.0,277.1444,277.8409,276.951,277.7345,880404.0
2021-08-04 09:30:00,286.0,287.22,285.8,286.41,913041.0,276.6511,277.8312,276.4576,277.0477,913041.0
2021-08-04 09:40:00,286.4,286.94,286.11,286.2,425768.0,277.038,277.5604,276.7575,276.8445,425768.0
2021-08-04 09:50:00,286.17,286.96,285.8,286.8,445564.0,276.8155,277.5797,276.4576,277.4249,445564.0
2021-08-04 10:00:00,286.81,286.88,285.77,285.89,378570.0,277.4346,277.5023,276.4286,276.5447,378570.0
2021-08-04 10:10:00,285.89,286.12,285.12,285.35,496429.0,276.5447,276.7672,275.7999,276.0223,496429.0
2021-08-04 10:20:00,285.33,285.33,284.65,284.78,436294.0,276.003,276.003,275.3452,275.471,436294.0
2021-08-04 10:30:00,284.78,285.55,284.65,285.06,322964.0,275.471,276.2158,275.3452,275.7418,322964.0
2021-08-04 10:40:00,285.08,285.57,285.03,285.47,224218.0,275.7612,276.2351,275.7128,276.1384,224218.0
2021-08-04 10:50:00,285.48,285.62,284.89,285.02,290484.0,276.1481,276.2835,275.5774,275.7031,290484.0
2021-08-04 11:00:00,285.03,285.51,284.97,285.45,188731.0,275.7128,276.1771,275.6548,276.1191,188731.0
2021-08-04 11:10:00,285.45,285.55,285.15,285.27,179410.0,276.1191,276.2158,275.8289,275.9449,179410.0
2021-08-04 11:20:00,285.25,285.4,284.99,285.25,179084.0,275.9256,276.0707,275.6741,275.9256,179084.0
2021-08-04 11:30:00,285.23,285.71,285.07,285.18,204529.0,275.9063,276.3706,275.7515,275.8579,204529.0
2021-08-04 11:40:00,285.23,285.58,285.12,285.54,154618.0,275.9063,276.2448,275.7999,276.2061,154618.0
2021-08-04 11:50:00,285.56,286.48,285.49,286.45,296878.0,276.2255,277.1154,276.1578,277.0864,296878.0
2021-08-04 12:00:00,286.44,286.44,286.12,286.29,172809.0,277.0767,277.0767,276.7672,276.9316,172809.0
2021-08-04 12:10:00,286.28,286.73,286.21,286.6,234594.0,276.9219,277.3572,276.8542,277.2315,234594.0
2021-08-04 12:20:00,286.61,286.62,286.24,286.32,146054.0,277.2411,277.2508,276.8832,276.9606,146054.0
2021-08-04 12:30:00,286.33,286.42,286.13,286.21,123696.0,276.9703,277.0574,276.7768,276.8542,123696.0
2021-08-04 12:40:00,286.22,286.45,286.14,286.39,117594.0,276.8639,277.0864,276.7865,277.0283,117594.0
2021-08-04 12:50:00,286.41,286.55,286.28,286.48,76290.0,277.0477,277.1831,276.9219,277.1154,76290.0
2021-08-04 13:00:00,286.49,286.84,286.49,286.8,173502.0,277.1251,277.4636,277.1251,277.4249,173502.0
2021-08-04 13:10:00,286.82,286.88,286.6,286.73,198899.0,277.4443,277.5023,277.2315,277.3572,198899.0
2021-08-04 13:20:00,286.75,287.03,286.64,286.74,213929.0,277.3766,277.6474,277.2702,277.3669,213929.0
2021-08-04 13:30:00,286.77,286.8,286.37,286.48,179859.0,277.3959,277.4249,277.009,277.1154,179859.0
2021-08-04 13:40:00,286.5,286.58,286.33,286.55,128217.0,277.1347,277.2121,276.9703,277.1831,128217.0
2021-08-04 13:50:00,286.57,286.73,286.39,286.41,130733.0,277.2025,277.3572,277.0283,277.0477,130733.0
2021-08-04 14:00:00,286.45,286.81,286.4,286.68,173857.0,277.0864,277.4346,277.038,277.3089,173857.0
2021-08-04 14:10:00,286.67,286.99,286.56,286.87,205532.0,277.2992,277.6087,277.1928,277.4926,205532.0
2021-08-04 14:20:00,286.88,287.12,286.85,287.1,182938.0,277.5023,277.7345,277.4733,277.7151,182938.0
2021-08-04 14:30:00,287.09,287.58,286.91,287.55,392655.0,277.7055,278.1794,277.5313,278.1504,392655.0
2021-08-04 14:40:00,287.56,287.59,287.03,287.08,182152.0,278.1601,278.1891,277.6474,277.6958,182152.0
2021-08-04 14:50:00,287.09,287.13,286.83,286.96,289592.0,277.7055,277.7441,277.454,277.5797,289592.0
2021-08-04 15:00:00,286.98,287.1,286.87,286.91,126696.0,277.599,277.7151,277.4926,277.5313,126696.0
2021-08-04 15:10:00,286.91,287.07,286.75,286.94,133057.0,277.5313,277.6861,277.3766,277.5604,133057.0
2021-08-04 15:20:00,286.93,287.12,286.9,286.94,139697.0,277.5507,277.7345,277.5217,277.5604,139697.0
2021-08-04 15:30:00,286.94,286.96,286.79,286.94,169556.0,277.5604,277.5797,277.4153,277.5604,169556.0
2021-08-04 15:40:00,286.97,287.03,286.82,286.94,186094.0,277.5894,277.6474,277.4443,277.5604,186094.0
2021-08-04 15:50:00,286.95,287.22,286.39,286.46,818599.0,277.57,277.8312,277.0283,277.096,818599.0
2021-08-05 09:30:00,286.87,287.58,286.1,286.95,641545.0,277.4926,278.1794,276.7478,277.57,641545.0
2021-08-05 09:40:00,286.98,287.77,286.32,287.3,430935.0,277.599,278.3632,276.9606,277.9086,430935.0
2021-08-05 09:50:00,287.35,287.83,287.35,287.72,275485.0,277.957,278.4213,277.957,278.3149,275485.0
2021-08-05 10:00:00,287.7,288.05,287.57,288.04,406696.0,278.2955,278.6341,278.1698,278.6244,406696.0
2021-08-05 10:10:00,288.02,288.28,287.6,288.22,313840.0,278.6051,278.8566,278.1988,278.7985,313840.0
2021-08-05 10:20:00,288.24,288.27,287.58,288.2,291923.0,278.8179,278.8469,278.1794,278.7792,291923.0
2021-08-05 10:30:00,288.22,288.38,287.87,288.09,239172.0,278.7985,278.9533,278.46,278.6728,239172.0
2021-08-05 10:40:00,288.11,288.35,288.05,288.22,201894.0,278.6921,278.9243,278.6341,278.7985,201894.0
2021-08-05 10:50:00,288.21,288.61,288.17,288.45,221318.0,278.7888,279.1758,278.7502,279.021,221318.0
2021-08-05 11:00:00,288.46,288.82,288.34,288.4,250504.0,279.0307,279.3789,278.9146,278.9726,250504.0
2021-08-05 11:10:00,288.41,288.47,288.15,288.32,217380.0,278.9823,279.0403,278.7308,278.8952,217380.0
2021-08-05 11:20:00,288.3,288.41,288.0,288.14,274534.0,278.8759,278.9823,278.5857,278.7211,274534.0
2021-08-05 11:30:00,288.16,288.4,288.02,288.2,147676.0,278.7405,278.9726,278.6051,278.7792,147676.0
2021-08-05 11:40:00,288.21,288.35,288.07,288.28,179933.0,278.7888,278.9243,278.6534,278.8566,179933.0
2021-08-05 11:50:00,288.29,288.43,288.08,288.2,219129.0,278.8662,279.0017,278.6631,278.7792,219129.0
2021-08-05 12:00:00,288.21,288.22,287.95,288.07,227557.0,278.7888,278.7985,278.5373,278.6534,227557.0
2021-08-05 12:10:00,288.05,288.23,288.04,288.21,118431.0,278.6341,278.8082,278.6244,278.7888,118431.0
2021-08-05 12:20:00,288.21,288.29,288.1,288.26,103363.0,278.7888,278.8662,278.6824,278.8372,103363.0
2021-08-05 12:30:00,288.25,288.49,288.24,288.44,163321.0,278.8275,279.0597,278.8179,279.0113,163321.0
2021-08-05 12:40:00,288.43,288.44,288.07,288.15,125455.0,279.0017,279.0113,278.6534,278.7308,125455.0
2021-08-05 12:50:00,288.16,288.29,288.09,288.12,106443.0,278.7405,278.8662,278.6728,278.7018,106443.0
2021-08-05 13:00:00,288.12,288.23,288.04,288.21,83457.0,278.7018,278.8082,278.6244,278.7888,83457.0
2021-08-05 13:10:00,288.22,288.51,288.22,288.51,119956.0,278.7985,279.079,278.7985,279.079,119956.0
2021-08-05 13:20:00,288.5,288.64,288.39,288.6,148260.0,279.0694,279.2048,278.963,279.1661,148260.0
2021-08-05 13:30:00,288.6,288.71,288.51,288.57,159539.0,279.1661,279.2725,279.079,279.1371,159539.0
2021-08-05 13:40:00,288.56,288.68,288.47,288.62,129480.0,279.1274,279.2435,279.0403,279.1854,129480.0
2021-08-05 13:50:00,288.62,288.69,288.41,288.6,152099.0,279.1854,279.2532,278.9823,279.1661,152099.0
2021-08-05 14:00:00,288.6,288.93,288.59,288.85,213487.0,279.1661,279.4853,279.1564,279.4079,213487.0
2021-08-05 14:10:00,288.85,288.88,288.72,288.79,121390.0,279.4079,279.4369,279.2822,279.3499,121390.0
2021-08-05 14:20:00,288.8,289.03,288.77,288.85,177548.0,279.3596,279.582,279.3305,279.4079,177548.0
2021-08-05 14:30:00,288.84,288.84,288.67,288.78,138161.0,279.3982,279.3982,279.2338,279.3402,138161.0
2021-08-05 14:40:00,288.78,288.94,288.77,288.84,152243.0,279.3402,279.495,279.3305,279.3982,152243.0
2021-08-05 14:50:00,288.84,289.06,288.8,288.95,186889.0,279.3982,279.6111,279.3596,279.5047,186889.0
2021-08-05 15:00:00,288.96,288.96,288.64,288.69,186115.0,279.5143,279.5143,279.2048,279.2532,186115.0
2021-08-05 15:10:00,288.7,289.02,288.7,288.79,181593.0,279.2628,279.5724,279.2628,279.3499,181593.0
2021-08-05 15:20:00,288.79,288.92,288.73,288.76,166101.0,279.3499,279.4756,279.2918,279.3209,166101.0
2021-08-05 15:30:00,288.75,288.94,288.71,288.88,156466.0,279.3112,279.495,279.2725,279.4369,156466.0
2021-08-05 15:40:00,288.87,289.06,288.84,288.99,251095.0,279.4273,279.6111,279.3982,279.5433,251095.0
2021-08-05 15:50:00,289.0,289.63,288.99,289.55,948328.0,279.553,280.1624,279.5433,280.085,948328.0
2021-08-06 09:30:00,288.16,289.5,288.16,288.93,750482.0,278.7405,280.0367,278.7405,279.4853,750482.0
2021-08-06 09:40:00,288.95,289.2,288.14,288.51,435365.0,279.5047,279.7465,278.7211,279.079,435365.0
2021-08-06 09:50:00,288.53,289.05,288.28,288.55,408153.0,279.0984,279.6014,278.8566,279.1177,408153.0
2021-08-06 10:00:00,288.54,288.79,288.04,288.75,366534.0,279.1081,279.3499,278.6244,279.3112,366534.0
2021-08-06 10:10:00,288.75,288.92,288.33,288.39,239885.0,279.3112,279.4756,278.9049,278.963,239885.0
2021-08-06 10:20:00,288.36,288.79,288.19,288.61,207329.0,278.9339,279.3499,278.7695,279.1758,207329.0
2021-08-06 10:30:00,288.65,288.83,288.45,288.64,180329.0,279.2145,279.3886,279.021,279.2048,180329.0
2021-08-06 10:40:00,288.65,288.73,288.12,288.2,188368.0,279.2145,279.2918,278.7018,278.7792,188368.0
2021-08-06 10:50:00,288.19,288.21,287.62,287.91,278905.0,278.7695,278.7888,278.2181,278.4986,278905.0
2021-08-06 11:00:00,287.93,288.17,287.71,287.92,203693.0,278.518,278.7502,278.3052,278.5083,203693.0
2021-08-06 11:10:00,287.9,288.31,287.78,288.28,186591.0,278.489,278.8856,278.3729,278.8566,186591.0
2021-08-06 11:20:00,288.28,288.36,288.06,288.31,162411.0,278.8566,278.9339,278.6437,278.8856,162411.0
2021-08-06 11:30:00,288.3,288.45,288.12,288.15,157265.0,278.8759,279.021,278.7018,278.7308,157265.0
2021-08-06 11:40:00,288.14,288.16,287.91,288.09,129050.0,278.7211,278.7405,278.4986,278.6728,129050.0
2021-08-06 11:50:00,288.12,288.43,287.93,288.42,158279.0,278.7018,279.0017,278.518,278.992,158279.0
2021-08-06 12:00:00,288.42,288.52,288.22,288.22,125414.0,278.992,279.0887,278.7985,278.7985,125414.0
2021-08-06 12:10:00,288.22,288.3,287.98,288.03,135672.0,278.7985,278.8759,278.5664,278.6147,135672.0
2021-08-06 12:20:00,288.02,288.34,287.97,288.33,88018.0,278.6051,278.9146,278.5567,278.9049,88018.0
2021-08-06 12:30:00,288.33,288.45,288.08,288.08,98680.0,278.9049,279.021,278.6631,278.6631,98680.0
2021-08-06 12:40:00,288.08,288.26,288.04,288.16,128245.0,278.6631,278.8372,278.6244,278.7405,128245.0
2021-08-06 12:50:00,288.15,288.36,288.09,288.33,84972.0,278.7308,278.9339,278.6728,278.9049,84972.0
2021-08-06 13:00:00,288.34,288.47,288.33,288.34,87361.0,278.9146,279.0403,278.9049,278.9146,87361.0
2021-08-06 13:10:00,288.32,288.36,288.15,288.25,95504.0,278.8952,278.9339,278.7308,278.8275,95504.0
2021-08-06 13:20:00,288.25,288.26,288.09,288.15,91140.0,278.8275,278.8372,278.6728,278.7308,91140.0
2021-08-06 13:30:00,288.15,288.32,288.09,288.28,87790.0,278.7308,278.8952,278.6728,278.8566,87790.0
2021-08-06 13:40:00,288.28,288.36,288.16,288.24,118007.0,278.8566,278.9339,278.7405,278.8179,118007.0
2021-08-06 13:50:00,288.24,288.29,288.16,288.25,82178.0,278.8179,278.8662,278.7405,278.8275,82178.0
2021-08-06 14:00:00,288.27,288.48,288.26,288.36,132017.0,278.8469,279.05,278.8372,278.9339,132017.0
2021-08-06 14:10:00,288.36,288.4,288.18,288.24,116288.0,278.9339,278.9726,278.7598,278.8179,116288.0
2021-08-06 14:20:00,288.24,288.26,288.03,288.11,173133.0,278.8179,278.8372,278.6147,278.6921,173133.0
2021-08-06 14:30:00,288.11,288.23,288.08,288.15,118326.0,278.6921,278.8082,278.6631,278.7308,118326.0
2021-08-06 14:40:00,288.15,288.19,288.02,288.1,98907.0,278.7308,278.7695,278.6051,278.6824,98907.0
2021-08-06 14:50:00,288.11,288.25,288.08,288.16,157210.0,278.6921,278.8275,278.6631,278.7405,157210.0
2021-08-06 15:00:00,288.14,288.22,288.06,288.2,126692.0,278.7211,278.7985,278.6437,278.7792,126692.0
2021-08-06 15:10:00,288.2,288.54,288.18,288.51,190371.0,278.7792,279.1081,278.7598,279.079,190371.0
2021-08-06 15:20:00,288.51,288.65,288.41,288.65,241794.0,279.079,279.2145,278.9823,279.2145,241794.0
2021-08-06 15:30:00,288.64,288.96,288.61,288.71,244109.0,279.2048,279.5143,279.1758,279.2725,244109.0
2021-08-06 15:40:00,288.72,288.84,288.62,288.77,234013.0,279.2822,279.3982,279.1854,279.3305,234013.0
2021-08-06 15:50:00,288.76,289.49,288.7,289.46,1020063.0,279.3209,280.027,279.2628,279.998,1020063.0
2021-08-09 09:30:00,289.77,291.55,288.85,289.12,1081523.0,280.2978,282.0197,279.4079,279.6691,1081523.0
2021-08-09 09:40:00,289.13,289.73,288.8,289.29,441664.0,279.6788,280.2592,279.3596,279.8335,441664.0
2021-08-09 09:50:00,289.3,289.81,289.09,289.33,360669.0,279.8432,280.3365,279.6401,279.8722,360669.0
2021-08-09 10:00:00,289.35,289.38,288.92,289.2,366598.0,279.8916,279.9206,279.4756,279.7465,366598.0
2021-08-09 10:10:00,289.21,289.6,288.96,289.21,249034.0,279.7562,280.1334,279.5143,279.7562,249034.0
2021-08-09 10:20:00,289.22,289.39,289.03,289.27,188956.0,279.7658,279.9303,279.582,279.8142,188956.0
2021-08-09 10:30:00,289.27,289.65,289.27,289.44,222471.0,279.8142,280.1818,279.8142,279.9786,222471.0
2021-08-09 10:40:00,289.44,289.54,288.88,288.95,346496.0,279.9786,280.0754,279.4369,279.5047,346496.0
2021-08-09 10:50:00,288.96,289.12,288.54,288.8,451085.0,279.5143,279.6691,279.1081,279.3596,451085.0
2021-08-09 11:00:00,288.8,289.02,288.5,288.58,232383.0,279.3596,279.5724,279.0694,279.1467,232383.0
2021-08-09 11:10:00,288.59,288.63,288.2,288.41,272146.0,279.1564,279.1951,278.7792,278.9823,272146.0
2021-08-09 11:20:00,288.4,288.68,288.35,288.64,168680.0,278.9726,279.2435,278.9243,279.2048,168680.0
2021-08-09 11:30:00,288.64,288.7,288.31,288.36,187513.0,279.2048,279.2628,278.8856,278.9339,187513.0
2021-08-09 11:40:00,288.36,288.52,288.25,288.34,150917.0,278.9339,279.0887,278.8275,278.9146,150917.0
2021-08-09 11:50:00,288.33,288.5,288.29,288.46,108569.0,278.9049,279.0694,278.8662,279.0307,108569.0
2021-08-09 12:00:00,288.47,288.6,288.24,288.29,147082.0,279.0403,279.1661,278.8179,278.8662,147082.0
2021-08-09 12:10:00,288.29,288.33,288.1,288.13,184498.0,278.8662,278.9049,278.6824,278.7115,184498.0
2021-08-09 12:20:00,288.13,288.14,287.96,287.98,220892.0,278.7115,278.7211,278.547,278.5664,220892.0
2021-08-09 12:30:00,287.98,288.16,287.9,287.99,175402.0,278.5664,278.7405,278.489,278.576,175402.0
2021-08-09 12:40:00,288.0,288.13,287.81,288.08,152655.0,278.5857,278.7115,278.4019,278.6631,152655.0
2021-08-09 12:50:00,288.08,288.14,287.87,287.91,144343.0,278.6631,278.7211,278.46,278.4986,144343.0
2021-08-09 13:00:00,287.92,288.1,287.92,288.04,117198.0,278.5083,278.6824,278.5083,278.6244,117198.0
2021-08-09 13:10:00,288.06,288.2,288.03,288.05,119677.0,278.6437,278.7792,278.6147,278.6341,119677.0
2021-08-09 13:20:00,288.07,288.16,288.0,288.07,117463.0,278.6534,278.7405,278.5857,278.6534,117463.0
2021-08-09 13:30:00,288.07,288.21,288.02,288.16,166369.0,278.6534,278.7888,278.6051,278.7405,166369.0
2021-08-09 13:40:00,288.18,288.24,288.04,288.1,130955.0,278.7598,278.8179,278.6244,278.6824,130955.0
2021-08-09 13:50:00,288.11,288.16,288.01,288.15,122527.0,278.6921,278.7405,278.5954,278.7308,122527.0
2021-08-09 14:00:00,288.14,288.19,288.03,288.15,125792.0,278.7211,278.7695,278.6147,278.7308,125792.0
2021-08-09 14:10:00,288.14,288.3,288.1,288.27,135678.0,278.7211,278.8759,278.6824,278.8469,135678.0
2021-08-09 14:20:00,288.27,288.46,288.22,288.46,123492.0,278.8469,279.0307,278.7985,279.0307,123492.0
2021-08-09 14:30:00,288.45,288.58,288.44,288.45,158107.0,279.021,279.1467,279.0113,279.021,158107.0
2021-08-09 14:40:00,288.44,288.56,288.2,288.55,155884.0,279.0113,279.1274,278.7792,279.1177,155884.0
2021-08-09 14:50:00,288.55,288.56,288.35,288.38,123994.0,279.1177,279.1274,278.9243,278.9533,123994.0
2021-08-09 15:00:00,288.38,288.45,288.32,288.34,106124.0,278.9533,279.021,278.8952,278.9146,106124.0
2021-08-09 15:10:00,288.34,288.35,288.21,288.23,124501.0,278.9146,278.9243,278.7888,278.8082,124501.0
2021-08-09 15:20:00,288.23,288.25,288.13,288.23,146738.0,278.8082,278.8275,278.7115,278.8082,146738.0
2021-08-09 15:30:00,288.22,288.43,288.2,288.38,173040.0,278.7985,279.0017,278.7792,278.9533,173040.0
2021-08-09 15:40:00,288.39,288.46,288.16,288.24,185039.0,278.963,279.0307,278.7405,278.8179,185039.0
2021-08-09 15:50:00,288.23,288.58,288.17,288.36,750251.0,278.8082,279.1467,278.7502,278.9339,750251.0
2021-08-10 09:30:00,288.76,288.96,288.05,288.21,563294.0,279.3209,279.5143,278.6341,278.7888,563294.0
2021-08-10 09:40:00,288.23,289.21,288.14,288.81,371222.0,278.8082,279.7562,278.7211,279.3692,371222.0
2021-08-10 09:50:00,288.84,289.15,288.37,288.9,373387.0,279.3982,279.6981,278.9436,279.4563,373387.0
2021-08-10 10:00:00,288.93,289.25,288.51,288.55,301856.0,279.4853,279.7948,279.079,279.1177,301856.0
2021-08-10 10:10:00,288.56,289.13,288.25,288.34,313535.0,279.1274,279.6788,278.8275,278.9146,313535.0
2021-08-10 10:20:00,288.32,288.61,287.99,288.0,232431.0,278.8952,279.1758,278.576,278.5857,232431.0
2021-08-10 10:30:00,287.99,287.99,286.92,286.95,418187.0,278.576,278.576,277.541,277.57,418187.0
2021-08-10 10:40:00,286.93,286.97,285.85,286.66,365836.0,277.5507,277.5894,276.506,277.2895,365836.0
2021-08-10 10:50:00,286.65,286.68,286.13,286.39,232606.0,277.2798,277.3089,276.7768,277.0283,232606.0
2021-08-10 11:00:00,286.37,286.37,285.67,285.68,347435.0,277.009,277.009,276.3319,276.3415,347435.0
2021-08-10 11:10:00,285.68,285.99,285.23,285.27,284814.0,276.3415,276.6414,275.9063,275.9449,284814.0
2021-08-10 11:20:00,285.26,285.88,285.2,285.74,236748.0,275.9353,276.535,275.8772,276.3996,236748.0
2021-08-10 11:30:00,285.73,286.04,285.63,285.97,188769.0,276.3899,276.6898,276.2932,276.6221,188769.0
2021-08-10 11:40:00,285.98,286.08,285.76,285.96,183194.0,276.6317,276.7285,276.4189,276.6124,183194.0
2021-08-10 11:50:00,285.94,286.15,285.8,285.83,144590.0,276.593,276.7962,276.4576,276.4866,144590.0
2021-08-10 12:00:00,285.83,286.41,285.83,286.14,183046.0,276.4866,277.0477,276.4866,276.7865,183046.0
2021-08-10 12:10:00,286.14,286.44,286.06,286.39,202284.0,276.7865,277.0767,276.7091,277.0283,202284.0
2021-08-10 12:20:00,286.42,286.53,286.18,286.2,128508.0,277.0574,277.1638,276.8252,276.8445,128508.0
2021-08-10 12:30:00,286.2,286.36,286.12,286.14,122893.0,276.8445,276.9993,276.7672,276.7865,122893.0
2021-08-10 12:40:00,286.12,286.33,286.12,286.23,109287.0,276.7672,276.9703,276.7672,276.8736,109287.0
2021-08-10 12:50:00,286.23,286.25,285.9,285.95,124906.0,276.8736,276.8929,276.5544,276.6027,124906.0
2021-08-10 13:00:00,285.96,286.14,285.85,285.86,126970.0,276.6124,276.7865,276.506,276.5157,126970.0
2021-08-10 13:10:00,285.86,285.97,285.74,285.78,176267.0,276.5157,276.6221,276.3996,276.4383,176267.0
2021-08-10 13:20:00,285.78,285.79,285.5,285.6,223459.0,276.4383,276.4479,276.1674,276.2642,223459.0
2021-08-10 13:30:00,285.6,285.8,285.48,285.78,211474.0,276.2642,276.4576,276.1481,276.4383,211474.0
2021-08-10 13:40:00,285.78,285.85,285.58,285.74,150446.0,276.4383,276.506,276.2448,276.3996,150446.0
2021-08-10 13:50:00,285.74,285.96,285.7,285.91,162114.0,276.3996,276.6124,276.3609,276.564,162114.0
2021-08-10 14:00:00,285.91,285.95,285.47,285.59,200356.0,276.564,276.6027,276.1384,276.2545,200356.0
2021-08-10 14:10:00,285.6,285.68,285.4,285.67,168117.0,276.2642,276.3415,276.0707,276.3319,168117.0
2021-08-10 14:20:00,285.66,286.02,285.6,286.0,134303.0,276.3222,276.6704,276.2642,276.6511,134303.0
2021-08-10 14:30:00,286.01,286.23,285.95,286.22,135012.0,276.6608,276.8736,276.6027,276.8639,135012.0
2021-08-10 14:40:00,286.22,286.25,285.98,286.19,144302.0,276.8639,276.8929,276.6317,276.8349,144302.0
2021-08-10 14:50:00,286.18,286.28,286.08,286.28,126498.0,276.8252,276.9219,276.7285,276.9219,126498.0
2021-08-10 15:00:00,286.28,286.37,286.03,286.03,163369.0,276.9219,277.009,276.6801,276.6801,163369.0
2021-08-10 15:10:00,286.02,286.08,285.9,285.97,165329.0,276.6704,276.7285,276.5544,276.6221,165329.0
2021-08-10 15:20:00,285.97,286.08,285.9,286.03,124442.0,276.6221,276.7285,276.5544,276.6801,124442.0
2021-08-10 15:30:00,286.03,286.09,285.9,285.96,182003.0,276.6801,276.7381,276.5544,276.6124,182003.0
2021-08-10 15:40:00,285.97,286.15,285.85,285.99,193713.0,276.6221,276.7962,276.506,276.6414,193713.0
2021-08-10 15:50:00,285.97,286.5,285.69,286.49,826253.0,276.6221,277.1347,276.3512,277.1251,826253.0
2021-08-11 09:30:00,287.18,288.66,287.11,287.79,809540.0,277.7925,279.2241,277.7248,278.3826,809540.0
2021-08-11 09:40:00,287.81,288.19,287.02,287.17,453910.0,278.4019,278.7695,277.6377,277.7828,453910.0
2021-08-11 09:50:00,287.2,288.01,287.06,287.46,330637.0,277.8119,278.5954,277.6764,278.0634,330637.0
2021-08-11 10:00:00,287.47,288.05,287.42,287.7,368692.0,278.073,278.6341,278.0247,278.2955,368692.0
2021-08-11 10:10:00,287.68,287.77,286.9,286.9,354196.0,278.2762,278.3632,277.5217,277.5217,354196.0
2021-08-11 10:20:00,286.9,287.12,286.74,286.94,198193.0,277.5217,277.7345,277.3669,277.5604,198193.0
2021-08-11 10:30:00,286.93,287.11,286.54,286.74,287545.0,277.5507,277.7248,277.1734,277.3669,287545.0
2021-08-11 10:40:00,286.74,287.07,286.65,286.69,226702.0,277.3669,277.6861,277.2798,277.3185,226702.0
2021-08-11 10:50:00,286.69,286.88,286.35,286.35,265411.0,277.3185,277.5023,276.9896,276.9896,265411.0
2021-08-11 11:00:00,286.36,286.46,285.98,286.18,255824.0,276.9993,277.096,276.6317,276.8252,255824.0
2021-08-11 11:10:00,286.18,286.41,285.86,286.13,247307.0,276.8252,277.0477,276.5157,276.7768,247307.0
2021-08-11 11:20:00,286.12,286.39,286.11,286.3,184513.0,276.7672,277.0283,276.7575,276.9413,184513.0
2021-08-11 11:30:00,286.32,286.47,286.12,286.34,194841.0,276.9606,277.1057,276.7672,276.98,194841.0
2021-08-11 11:40:00,286.36,286.38,285.99,285.99,182806.0,276.9993,277.0187,276.6414,276.6414,182806.0
2021-08-11 11:50:00,286.02,286.35,285.98,286.31,169153.0,276.6704,276.9896,276.6317,276.951,169153.0
2021-08-11 12:00:00,286.3,286.9,286.27,286.77,227002.0,276.9413,277.5217,276.9123,277.3959,227002.0
2021-08-11 12:10:00,286.79,286.84,286.56,286.63,135015.0,277.4153,277.4636,277.1928,277.2605,135015.0
2021-08-11 12:20:00,286.61,286.93,286.57,286.87,119996.0,277.2411,277.5507,277.2025,277.4926,119996.0
2021-08-11 12:30:00,286.89,287.1,286.85,287.0,131708.0,277.512,277.7151,277.4733,277.6184,131708.0
2021-08-11 12:40:00,287.01,287.17,286.96,287.15,108409.0,277.6281,277.7828,277.5797,277.7635,108409.0
2021-08-11 12:50:00,287.16,287.17,286.73,286.86,107193.0,277.7732,277.7828,277.3572,277.483,107193.0
2021-08-11 13:00:00,286.87,287.22,286.75,286.91,210269.0,277.4926,277.8312,277.3766,277.5313,210269.0
2021-08-11 13:10:00,286.9,287.11,286.86,286.94,154331.0,277.5217,277.7248,277.483,277.5604,154331.0
2021-08-11 13:20:00,286.94,286.95,286.83,286.91,98082.0,277.5604,277.57,277.454,277.5313,98082.0
2021-08-11 13:30:00,286.93,286.96,286.63,286.67,117001.0,277.5507,277.5797,277.2605,277.2992,117001.0
2021-08-11 13:40:00,286.66,286.66,286.48,286.53,142646.0,277.2895,277.2895,277.1154,277.1638,142646.0
2021-08-11 13:50:00,286.53,286.74,286.47,286.69,94383.0,277.1638,277.3669,277.1057,277.3185,94383.0
2021-08-11 14:00:00,286.69,286.88,286.63,286.85,106833.0,277.3185,277.5023,277.2605,277.4733,106833.0
2021-08-11 14:10:00,286.85,286.85,286.57,286.58,85160.0,277.4733,277.4733,277.2025,277.2121,85160.0
2021-08-11 14:20:00,286.57,286.72,286.44,286.69,126644.0,277.2025,277.3475,277.0767,277.3185,126644.0
2021-08-11 14:30:00,286.68,286.89,286.63,286.83,100514.0,277.3089,277.512,277.2605,277.454,100514.0
2021-08-11 14:40:00,286.83,286.96,286.82,286.89,125036.0,277.454,277.5797,277.4443,277.512,125036.0
2021-08-11 14:50:00,286.88,286.95,286.79,286.88,97166.0,277.5023,277.57,277.4153,277.5023,97166.0
2021-08-11 15:00:00,286.89,286.95,286.71,286.83,108938.0,277.512,277.57,277.3379,277.454,108938.0
2021-08-11 15:10:00,286.83,286.91,286.6,286.68,115879.0,277.454,277.5313,277.2315,277.3089,115879.0
2021-08-11 15:20:00,286.69,287.03,286.66,286.87,204516.0,277.3185,277.6474,277.2895,277.4926,204516.0
2021-08-11 15:30:00,286.87,286.97,286.83,286.85,148053.0,277.4926,277.5894,277.454,277.4733,148053.0
2021-08-11 15:40:00,286.85,286.99,286.68,286.94,205348.0,277.4733,277.6087,277.3089,277.5604,205348.0
2021-08-11 15:50:00,286.95,287.13,286.71,286.98,667308.0,277.57,277.7441,277.3379,277.599,667308.0
2021-08-12 09:30:00,286.62,287.4,286.34,286.8,594197.0,277.2508,278.0053,276.98,277.4249,594197.0
2021-08-12 09:40:00,286.8,287.7,286.38,287.58,353336.0,277.4249,278.2955,277.0187,278.1794,353336.0
2021-08-12 09:50:00,287.59,288.08,287.51,287.68,340358.0,278.1891,278.6631,278.1117,278.2762,340358.0
2021-08-12 10:00:00,287.67,287.79,286.95,287.57,271775.0,278.2665,278.3826,277.57,278.1698,271775.0
2021-08-12 10:10:00,287.56,288.56,287.56,288.48,351444.0,278.1601,279.1274,278.1601,279.05,351444.0
2021-08-12 10:20:00,288.47,288.68,288.25,288.42,283235.0,279.0403,279.2435,278.8275,278.992,283235.0
2021-08-12 10:30:00,288.43,289.09,288.43,288.74,317154.0,279.0017,279.6401,279.0017,279.3015,317154.0
2021-08-12 10:40:00,288.7,289.17,288.68,289.13,256121.0,279.2628,279.7175,279.2435,279.6788,256121.0
2021-08-12 10:50:00,289.13,289.74,289.13,289.52,398178.0,279.6788,280.2688,279.6788,280.056,398178.0
2021-08-12 11:00:00,289.5,289.57,289.22,289.49,190892.0,280.0367,280.1044,279.7658,280.027,190892.0
2021-08-12 11:10:00,289.47,289.6,289.12,289.31,169330.0,280.0077,280.1334,279.6691,279.8529,169330.0
2021-08-12 11:20:00,289.31,289.49,289.11,289.13,183690.0,279.8529,280.027,279.6594,279.6788,183690.0
2021-08-12 11:30:00,289.13,289.45,289.08,289.24,209566.0,279.6788,279.9883,279.6304,279.7852,209566.0
2021-08-12 11:40:00,289.25,289.32,289.05,289.11,174380.0,279.7948,279.8626,279.6014,279.6594,174380.0
2021-08-12 11:50:00,289.11,289.36,289.04,289.04,133339.0,279.6594,279.9013,279.5917,279.5917,133339.0
2021-08-12 12:00:00,289.04,289.15,288.75,288.89,175093.0,279.5917,279.6981,279.3112,279.4466,175093.0
2021-08-12 12:10:00,288.89,289.14,288.82,288.89,120488.0,279.4466,279.6884,279.3789,279.4466,120488.0
2021-08-12 12:20:00,288.91,288.91,288.73,288.85,118929.0,279.466,279.466,279.2918,279.4079,118929.0
2021-08-12 12:30:00,288.86,289.05,288.84,288.96,110093.0,279.4176,279.6014,279.3982,279.5143,110093.0
2021-08-12 12:40:00,288.96,289.13,288.87,289.07,114529.0,279.5143,279.6788,279.4273,279.6207,114529.0
2021-08-12 12:50:00,289.05,289.11,288.88,288.94,97640.0,279.6014,279.6594,279.4369,279.495,97640.0
2021-08-12 13:00:00,288.94,289.12,288.78,289.12,115945.0,279.495,279.6691,279.3402,279.6691,115945.0
2021-08-12 13:10:00,289.11,289.27,289.0,289.11,154309.0,279.6594,279.8142,279.553,279.6594,154309.0
2021-08-12 13:20:00,289.1,289.38,289.09,289.37,126025.0,279.6498,279.9206,279.6401,279.9109,126025.0
2021-08-12 13:30:00,289.36,289.55,289.36,289.43,152758.0,279.9013,280.085,279.9013,279.969,152758.0
2021-08-12 13:40:00,289.44,289.54,289.29,289.46,153007.0,279.9786,280.0754,279.8335,279.998,153007.0
2021-08-12 13:50:00,289.46,289.6,289.45,289.46,129311.0,279.998,280.1334,279.9883,279.998,129311.0
2021-08-12 14:00:00,289.47,289.58,289.42,289.52,94791.0,280.0077,280.1141,279.9593,280.056,94791.0
2021-08-12 14:10:00,289.54,289.62,289.51,289.58,147239.0,280.0754,280.1528,280.0463,280.1141,147239.0
2021-08-12 14:20:00,289.57,289.65,289.51,289.63,146907.0,280.1044,280.1818,280.0463,280.1624,146907.0
2021-08-12 14:30:00,289.62,289.83,289.6,289.77,204289.0,280.1528,280.3559,280.1334,280.2978,204289.0
2021-08-12 14:40:00,289.76,289.78,289.6,289.62,141721.0,280.2882,280.3075,280.1334,280.1528,141721.0
2021-08-12 14:50:00,289.62,289.82,289.61,289.72,136199.0,280.1528,280.3462,280.1431,280.2495,136199.0
2021-08-12 15:00:00,289.72,289.8,289.7,289.74,147174.0,280.2495,280.3269,280.2301,280.2688,147174.0
2021-08-12 15:10:00,289.74,289.85,289.62,289.69,193161.0,280.2688,280.3752,280.1528,280.2205,193161.0
2021-08-12 15:20:00,289.68,289.76,289.5,289.67,204109.0,280.2108,280.2882,280.0367,280.2011,204109.0
2021-08-12 15:30:00,289.67,289.81,289.61,289.75,188010.0,280.2011,280.3365,280.1431,280.2785,188010.0
2021-08-12 15:40:00,289.75,289.79,289.45,289.65,313093.0,280.2785,280.3172,279.9883,280.1818,313093.0
2021-08-12 15:50:00,289.65,289.97,289.44,289.65,766364.0,280.1818,280.4913,279.9786,280.1818,766364.0
2021-08-13 09:30:00,289.51,290.6,289.3,289.79,811012.0,280.0463,281.1007,279.8432,280.3172,811012.0
2021-08-13 09:40:00,289.81,290.64,289.55,290.62,458909.0,280.3365,281.1394,280.085,281.1201,458909.0
2021-08-13 09:50:00,290.62,290.94,290.39,290.62,409610.0,281.1201,281.4296,280.8976,281.1201,409610.0
2021-08-13 10:00:00,290.63,291.25,290.2,291.08,381609.0,281.1297,281.7295,280.7138,281.565,381609.0
2021-08-13 10:10:00,291.09,291.83,290.83,291.8,428966.0,281.5747,282.2905,281.3232,282.2615,428966.0
2021-08-13 10:20:00,291.8,292.18,291.36,291.48,514592.0,282.2615,282.6291,281.8359,281.952,514592.0
2021-08-13 10:30:00,291.48,291.86,291.47,291.58,285709.0,281.952,282.3195,281.9423,282.0487,285709.0
2021-08-13 10:40:00,291.6,291.61,291.19,291.55,243128.0,282.068,282.0777,281.6714,282.0197,243128.0
2021-08-13 10:50:00,291.56,291.83,291.45,291.68,216858.0,282.0293,282.2905,281.9229,282.1454,216858.0
2021-08-13 11:00:00,291.69,291.96,291.52,291.77,206711.0,282.1551,282.4163,281.9906,282.2325,206711.0
2021-08-13 11:10:00,291.77,291.82,291.43,291.5,204321.0,282.2325,282.2808,281.9036,281.9713,204321.0
2021-08-13 11:20:00,291.51,291.6,291.3,291.6,184542.0,281.981,282.068,281.7778,282.068,184542.0
2021-08-13 11:30:00,291.62,291.64,291.31,291.41,165020.0,282.0874,282.1067,281.7875,281.8842,165020.0
2021-08-13 11:40:00,291.4,291.55,291.05,291.09,224970.0,281.8746,282.0197,281.536,281.5747,224970.0
2021-08-13 11:50:00,291.08,291.21,290.87,291.01,162732.0,281.565,281.6908,281.3619,281.4973,162732.0
2021-08-13 12:00:00,291.0,291.38,290.96,291.37,163639.0,281.4876,281.8552,281.4489,281.8455,163639.0
2021-08-13 12:10:00,291.37,291.46,291.3,291.3,112724.0,281.8455,281.9326,281.7778,281.7778,112724.0
2021-08-13 12:20:00,291.3,291.5,291.26,291.37,125314.0,281.7778,281.9713,281.7391,281.8455,125314.0
2021-08-13 12:30:00,291.37,291.37,291.03,291.06,115434.0,281.8455,281.8455,281.5167,281.5457,115434.0
2021-08-13 12:40:00,291.07,291.32,291.03,291.29,121453.0,281.5554,281.7972,281.5167,281.7682,121453.0
2021-08-13 12:50:00,291.3,291.66,291.29,291.6,146234.0,281.7778,282.1261,281.7682,282.068,146234.0
2021-08-13 13:00:00,291.6,291.71,291.57,291.62,128722.0,282.068,282.1744,282.039,282.0874,128722.0
2021-08-13 13:10:00,291.63,291.71,291.59,291.64,76143.0,282.097,282.1744,282.0584,282.1067,76143.0
2021-08-13 13:20:00,291.65,291.69,291.55,291.64,83165.0,282.1164,282.1551,282.0197,282.1067,83165.0
2021-08-13 13:30:00,291.63,291.83,291.52,291.83,125858.0,282.097,282.2905,281.9906,282.2905,125858.0
2021-08-13 13:40:00,291.83,291.92,291.74,291.8,141223.0,282.2905,282.3776,282.2035,282.2615,141223.0
2021-08-13 13:50:00,291.79,291.84,291.69,291.83,137061.0,282.2518,282.3002,282.1551,282.2905,137061.0
2021-08-13 14:00:00,291.82,291.92,291.7,291.9,98722.0,282.2808,282.3776,282.1648,282.3582,98722.0
2021-08-13 14:10:00,291.9,291.95,291.72,291.79,117542.0,282.3582,282.4066,282.1841,282.2518,117542.0
2021-08-13 14:20:00,291.81,291.89,291.72,291.88,159583.0,282.2712,282.3485,282.1841,282.3389,159583.0
2021-08-13 14:30:00,291.89,291.96,291.81,291.84,126634.0,282.3485,282.4163,282.2712,282.3002,126634.0
2021-08-13 14:40:00,291.83,292.01,291.78,291.94,191852.0,282.2905,282.4646,282.2421,282.3969,191852.0
2021-08-13 14:50:00,291.94,292.04,291.9,292.03,139004.0,282.3969,282.4936,282.3582,282.484,139004.0
2021-08-13 15:00:00,292.03,292.12,291.94,292.08,152299.0,282.484,282.571,282.3969,282.5323,152299.0
2021-08-13 15:10:00,292.08,292.15,291.96,292.03,182702.0,282.5323,282.6001,282.4163,282.484,182702.0
2021-08-13 15:20:00,292.02,292.17,292.01,292.17,134546.0,282.4743,282.6194,282.4646,282.6194,134546.0
2021-08-13 15:30:00,292.15,292.32,292.14,292.32,240997.0,282.6001,282.7645,282.5904,282.7645,240997.0
2021-08-13 15:40:00,292.31,292.64,292.28,292.64,360608.0,282.7548,283.074,282.7258,283.074,360608.0
2021-08-13 15:50:00,292.64,292.9,292.47,292.86,1130938.0,283.074,283.3255,282.9096,283.2868,1130938.0
2021-08-16 09:30:00,293.14,294.59,292.89,293.78,1344986.0,283.5577,284.9603,283.3159,284.1768,1344986.0
2021-08-16 09:40:00,293.78,294.42,293.73,294.0,652914.0,284.1768,284.7958,284.1284,284.3896,652914.0
2021-08-16 09:50:00,294.0,294.11,292.16,293.15,733422.0,284.3896,284.496,282.6097,283.5674,733422.0
2021-08-16 10:00:00,293.15,293.29,292.26,292.44,520554.0,283.5674,283.7028,282.7065,282.8806,520554.0
2021-08-16 10:10:00,292.41,292.54,290.52,290.84,834602.0,282.8516,282.9773,281.0233,281.3329,834602.0
2021-08-16 10:20:00,290.84,291.34,290.44,290.83,530991.0,281.3329,281.8165,280.9459,281.3232,530991.0
2021-08-16 10:30:00,290.84,291.13,290.26,290.27,463828.0,281.3329,281.6134,280.7718,280.7815,463828.0
2021-08-16 10:40:00,290.26,290.78,290.02,290.74,405994.0,280.7718,281.2748,280.5397,281.2361,405994.0
2021-08-16 10:50:00,290.74,290.75,290.19,290.57,447032.0,281.2361,281.2458,280.7041,281.0717,447032.0
2021-08-16 11:00:00,290.53,291.11,290.48,290.85,330087.0,281.033,281.594,280.9846,281.3425,330087.0
2021-08-16 11:10:00,290.85,291.12,290.55,290.84,268221.0,281.3425,281.6037,281.0524,281.3329,268221.0
2021-08-16 11:20:00,290.84,291.13,290.51,291.05,236226.0,281.3329,281.6134,281.0137,281.536,236226.0
2021-08-16 11:30:00,291.04,291.57,290.88,291.49,305919.0,281.5263,282.039,281.3716,281.9616,305919.0
2021-08-16 11:40:00,291.51,292.04,291.5,291.99,238292.0,281.981,282.4936,281.9713,282.4453,238292.0
2021-08-16 11:50:00,292.0,292.08,291.63,291.71,163584.0,282.455,282.5323,282.097,282.1744,163584.0
2021-08-16 12:00:00,291.72,292.35,291.63,292.26,184169.0,282.1841,282.7935,282.097,282.7065,184169.0
2021-08-16 12:10:00,292.27,292.64,292.24,292.52,176376.0,282.7161,283.074,282.6871,282.958,176376.0
2021-08-16 12:20:00,292.52,292.57,292.31,292.41,159722.0,282.958,283.0063,282.7548,282.8516,159722.0
2021-08-16 12:30:00,292.42,292.59,292.27,292.29,111708.0,282.8612,283.0257,282.7161,282.7355,111708.0
2021-08-16 12:40:00,292.3,292.6,292.23,292.57,147742.0,282.7451,283.0353,282.6774,283.0063,147742.0
2021-08-16 12:50:00,292.58,292.94,292.55,292.76,231994.0,283.016,283.3642,282.987,283.1901,231994.0
2021-08-16 13:00:00,292.8,292.85,292.45,292.55,152989.0,283.2288,283.2772,282.8902,282.987,152989.0
2021-08-16 13:10:00,292.55,292.58,292.45,292.5,99964.0,282.987,283.016,282.8902,282.9386,99964.0
2021-08-16 13:20:00,292.51,292.86,292.44,292.72,171146.0,282.9483,283.2868,282.8806,283.1514,171146.0
2021-08-16 13:30:00,292.73,293.24,292.72,293.17,214943.0,283.1611,283.6544,283.1514,283.5867,214943.0
2021-08-16 13:40:00,293.17,293.56,293.09,293.48,315630.0,283.5867,283.964,283.5093,283.8866,315630.0
2021-08-16 13:50:00,293.47,293.7,293.3,293.32,201313.0,283.8769,284.0994,283.7125,283.7318,201313.0
2021-08-16 14:00:00,293.33,293.52,293.08,293.31,286097.0,283.7415,283.9253,283.4996,283.7221,286097.0
2021-08-16 14:10:00,293.31,293.55,293.28,293.5,174199.0,283.7221,283.9543,283.6931,283.9059,174199.0
2021-08-16 14:20:00,293.51,293.6,293.15,293.16,185770.0,283.9156,284.0027,283.5674,283.577,185770.0
2021-08-16 14:30:00,293.16,293.49,293.13,293.3,212684.0,283.577,283.8962,283.548,283.7125,212684.0
2021-08-16 14:40:00,293.29,293.44,293.21,293.38,144725.0,283.7028,283.8479,283.6254,283.7898,144725.0
2021-08-16 14:50:00,293.39,293.62,293.2,293.25,184818.0,283.7995,284.022,283.6157,283.6641,184818.0
2021-08-16 15:00:00,293.26,293.38,293.23,293.25,177477.0,283.6738,283.7898,283.6447,283.6641,177477.0
2021-08-16 15:10:00,293.25,293.61,293.24,293.51,177236.0,283.6641,284.0123,283.6544,283.9156,177236.0
2021-08-16 15:20:00,293.51,293.89,293.51,293.87,256422.0,283.9156,284.2832,283.9156,284.2638,256422.0
2021-08-16 15:30:00,293.87,293.97,293.78,293.8,303965.0,284.2638,284.3606,284.1768,284.1961,303965.0
2021-08-16 15:40:00,293.79,294.23,293.77,294.14,389533.0,284.1864,284.6121,284.1671,284.525,389533.0
2021-08-16 15:50:00,294.16,294.82,294.16,294.66,1312015.0,284.5443,285.1828,284.5443,285.028,1312015.0
2021-08-17 09:30:00,292.44,293.43,292.11,292.84,837738.0,282.8806,283.8382,282.5614,283.2675,837738.0
2021-08-17 09:40:00,292.85,293.4,292.02,293.03,442196.0,283.2772,283.8092,282.4743,283.4513,442196.0
2021-08-17 09:50:00,293.03,293.03,291.62,292.12,410108.0,283.4513,283.4513,282.0874,282.571,410108.0
2021-08-17 10:00:00,292.08,292.4,291.52,292.14,320776.0,282.5323,282.8419,281.9906,282.5904,320776.0
2021-08-17 10:10:00,292.09,292.31,291.51,291.61,313018.0,282.542,282.7548,281.981,282.0777,313018.0
2021-08-17 10:20:00,291.6,292.12,291.31,291.97,371071.0,282.068,282.571,281.7875,282.4259,371071.0
2021-08-17 10:30:00,291.96,292.39,291.71,292.06,292342.0,282.4163,282.8322,282.1744,282.513,292342.0
2021-08-17 10:40:00,292.06,292.93,291.98,292.88,317371.0,282.513,283.3546,282.4356,283.3062,317371.0
2021-08-17 10:50:00,292.9,293.3,292.78,292.88,305130.0,283.3255,283.7125,283.2095,283.3062,305130.0
2021-08-17 11:00:00,292.89,293.06,292.4,292.58,210408.0,283.3159,283.4803,282.8419,283.016,210408.0
2021-08-17 11:10:00,292.59,293.07,292.38,292.98,226623.0,283.0257,283.49,282.8225,283.4029,226623.0
2021-08-17 11:20:00,292.99,293.04,292.36,292.46,184872.0,283.4126,283.461,282.8032,282.8999,184872.0
2021-08-17 11:30:00,292.4,292.83,292.27,292.53,189080.0,282.8419,283.2578,282.7161,282.9676,189080.0
2021-08-17 11:40:00,292.53,292.54,292.12,292.19,240057.0,282.9676,282.9773,282.571,282.6387,240057.0
2021-08-17 11:50:00,292.19,292.21,291.21,291.26,356458.0,282.6387,282.6581,281.6908,281.7391,356458.0
2021-08-17 12:00:00,291.26,291.71,291.08,291.53,298800.0,281.7391,282.1744,281.565,282.0003,298800.0
2021-08-17 12:10:00,291.51,291.87,291.21,291.84,261291.0,281.981,282.3292,281.6908,282.3002,261291.0
2021-08-17 12:20:00,291.84,292.5,291.73,292.49,230544.0,282.3002,282.9386,282.1938,282.9289,230544.0
2021-08-17 12:30:00,292.49,292.51,291.95,292.11,309881.0,282.9289,282.9483,282.4066,282.5614,309881.0
2021-08-17 12:40:00,292.1,292.21,291.66,291.93,329428.0,282.5517,282.6581,282.1261,282.3872,329428.0
2021-08-17 12:50:00,291.94,292.57,291.84,292.19,355959.0,282.3969,283.0063,282.3002,282.6387,355959.0
2021-08-17 13:00:00,292.18,292.57,292.05,292.42,268783.0,282.6291,283.0063,282.5033,282.8612,268783.0
2021-08-17 13:10:00,292.4,292.53,292.16,292.23,203699.0,282.8419,282.9676,282.6097,282.6774,203699.0
2021-08-17 13:20:00,292.24,292.86,292.22,292.83,240465.0,282.6871,283.2868,282.6678,283.2578,240465.0
2021-08-17 13:30:00,292.82,292.85,292.25,292.26,211416.0,283.2481,283.2772,282.6968,282.7065,211416.0
2021-08-17 13:40:00,292.26,292.33,292.1,292.28,183831.0,282.7065,282.7742,282.5517,282.7258,183831.0
2021-08-17 13:50:00,292.29,292.71,292.2,292.7,192745.0,282.7355,283.1417,282.6484,283.1321,192745.0
2021-08-17 14:00:00,292.68,293.24,292.68,293.12,252589.0,283.1127,283.6544,283.1127,283.5383,252589.0
2021-08-17 14:10:00,293.13,293.26,293.01,293.06,178808.0,283.548,283.6738,283.4319,283.4803,178808.0
2021-08-17 14:20:00,293.07,293.09,292.79,292.95,188360.0,283.49,283.5093,283.2191,283.3739,188360.0
2021-08-17 14:30:00,292.96,293.18,292.66,292.68,193185.0,283.3836,283.5964,283.0934,283.1127,193185.0
2021-08-17 14:40:00,292.68,293.13,292.63,292.98,176693.0,283.1127,283.548,283.0644,283.4029,176693.0
2021-08-17 14:50:00,292.96,293.29,292.78,293.24,199732.0,283.3836,283.7028,283.2095,283.6544,199732.0
2021-08-17 15:00:00,293.25,293.38,293.1,293.29,227086.0,283.6641,283.7898,283.519,283.7028,227086.0
2021-08-17 15:10:00,293.28,293.4,292.91,293.07,317646.0,283.6931,283.8092,283.3352,283.49,317646.0
2021-08-17 15:20:00,293.08,293.22,292.78,292.86,304823.0,283.4996,283.6351,283.2095,283.2868,304823.0
2021-08-17 15:30:00,292.87,293.16,292.69,292.71,342787.0,283.2965,283.577,283.1224,283.1417,342787.0
2021-08-17 15:40:00,292.71,293.06,292.57,292.88,334469.0,283.1417,283.4803,283.0063,283.3062,334469.0
2021-08-17 15:50:00,292.89,293.27,292.53,293.22,1178794.0,283.3159,283.6834,282.9676,283.6351,1178794.0
2021-08-18 09:30:00,291.77,293.32,291.65,293.23,899450.0,282.7761,284.2783,282.6598,284.1911,899450.0
2021-08-18 09:40:00,293.22,294.2,293.04,293.87,549734.0,284.1814,285.1312,284.007,284.8114,549734.0
2021-08-18 09:50:00,293.9,294.82,293.89,294.23,612525.0,284.8404,285.7321,284.8308,285.1603,612525.0
2021-08-18 10:00:00,294.2,294.25,293.57,294.13,400103.0,285.1312,285.1797,284.5206,285.0634,400103.0
2021-08-18 10:10:00,294.16,294.6,293.55,294.51,343424.0,285.0924,285.5189,284.5012,285.4316,343424.0
2021-08-18 10:20:00,294.53,294.54,293.49,293.93,271340.0,285.451,285.4607,284.4431,284.8695,271340.0
2021-08-18 10:30:00,293.94,294.0,293.55,293.69,224168.0,284.8792,284.9374,284.5012,284.6369,224168.0
2021-08-18 10:40:00,293.69,293.71,293.14,293.38,396107.0,284.6369,284.6563,284.1039,284.3365,396107.0
2021-08-18 10:50:00,293.38,293.81,293.28,293.54,228120.0,284.3365,284.7532,284.2396,284.4915,228120.0
2021-08-18 11:00:00,293.53,293.55,293.16,293.36,236432.0,284.4819,284.5012,284.1233,284.3171,236432.0
2021-08-18 11:10:00,293.38,293.5,293.02,293.47,211529.0,284.3365,284.4528,283.9876,284.4237,211529.0
2021-08-18 11:20:00,293.46,293.58,293.2,293.28,165365.0,284.414,284.5303,284.162,284.2396,165365.0
2021-08-18 11:30:00,293.27,293.28,292.74,293.1,256607.0,284.2299,284.2396,283.7162,284.0651,256607.0
2021-08-18 11:40:00,293.08,293.53,293.05,293.45,233589.0,284.0457,284.4819,284.0166,284.4043,233589.0
2021-08-18 11:50:00,293.46,293.68,293.28,293.46,181546.0,284.414,284.6272,284.2396,284.414,181546.0
2021-08-18 12:00:00,293.45,293.68,293.26,293.64,175295.0,284.4043,284.6272,284.2202,284.5885,175295.0
2021-08-18 12:10:00,293.62,294.03,293.58,294.02,228646.0,284.5691,284.9664,284.5303,284.9567,228646.0
2021-08-18 12:20:00,294.03,294.12,293.58,293.63,169259.0,284.9664,285.0537,284.5303,284.5788,169259.0
2021-08-18 12:30:00,293.64,293.83,293.45,293.54,150279.0,284.5885,284.7726,284.4043,284.4915,150279.0
2021-08-18 12:40:00,293.53,293.55,293.33,293.34,119138.0,284.4819,284.5012,284.288,284.2977,119138.0
2021-08-18 12:50:00,293.32,293.45,293.15,293.41,192339.0,284.2783,284.4043,284.1136,284.3656,192339.0
2021-08-18 13:00:00,293.4,293.47,293.09,293.23,127952.0,284.3559,284.4237,284.0554,284.1911,127952.0
2021-08-18 13:10:00,293.24,293.47,293.23,293.31,140699.0,284.2008,284.4237,284.1911,284.2686,140699.0
2021-08-18 13:20:00,293.33,293.56,293.29,293.35,259299.0,284.288,284.5109,284.2492,284.3074,259299.0
2021-08-18 13:30:00,293.34,293.54,293.19,293.28,109088.0,284.2977,284.4915,284.1523,284.2396,109088.0
2021-08-18 13:40:00,293.3,293.47,293.25,293.37,93789.0,284.2589,284.4237,284.2105,284.3268,93789.0
2021-08-18 13:50:00,293.36,293.54,293.36,293.41,90219.0,284.3171,284.4915,284.3171,284.3656,90219.0
2021-08-18 14:00:00,293.43,294.19,293.39,293.79,286443.0,284.3849,285.1215,284.3462,284.7338,286443.0
2021-08-18 14:10:00,293.78,293.84,292.79,293.36,478000.0,284.7241,284.7823,283.7647,284.3171,478000.0
2021-08-18 14:20:00,293.35,294.04,293.17,293.89,401418.0,284.3074,284.9761,284.1329,284.8308,401418.0
2021-08-18 14:30:00,293.88,294.2,293.67,293.69,304608.0,284.8211,285.1312,284.6175,284.6369,304608.0
2021-08-18 14:40:00,293.68,293.8,293.2,293.32,297859.0,284.6272,284.7435,284.162,284.2783,297859.0
2021-08-18 14:50:00,293.32,293.68,293.21,293.57,205983.0,284.2783,284.6272,284.1717,284.5206,205983.0
2021-08-18 15:00:00,293.56,293.57,293.19,293.23,180115.0,284.5109,284.5206,284.1523,284.1911,180115.0
2021-08-18 15:10:00,293.23,293.56,293.14,293.46,157876.0,284.1911,284.5109,284.1039,284.414,157876.0
2021-08-18 15:20:00,293.45,293.48,293.09,293.11,180870.0,284.4043,284.4334,284.0554,284.0748,180870.0
2021-08-18 15:30:00,293.09,293.11,292.11,292.34,521502.0,284.0554,284.0748,283.1056,283.3285,521502.0
2021-08-18 15:40:00,292.35,292.67,291.47,291.49,566179.0,283.3382,283.6484,282.4854,282.5047,566179.0
2021-08-18 15:50:00,291.51,291.51,290.27,290.73,1793721.0,282.5241,282.5241,281.3223,281.7682,1793721.0
2021-08-19 09:30:00,288.89,290.79,288.64,289.99,1181841.0,279.9849,281.8263,279.7426,281.051,1181841.0
2021-08-19 09:40:00,290.03,291.64,289.94,290.96,552331.0,281.0897,282.6501,281.0025,281.9911,552331.0
2021-08-19 09:50:00,290.97,291.56,290.5,290.76,493701.0,282.0008,282.5726,281.5453,281.7972,493701.0
2021-08-19 10:00:00,290.77,291.87,290.69,291.18,398481.0,281.8069,282.873,281.7294,282.2043,398481.0
2021-08-19 10:10:00,291.17,291.83,290.94,291.5,380451.0,282.1946,282.8343,281.9717,282.5144,380451.0
2021-08-19 10:20:00,291.5,291.91,291.23,291.75,257791.0,282.5144,282.9118,282.2527,282.7567,257791.0
2021-08-19 10:30:00,291.77,291.89,291.22,291.34,314790.0,282.7761,282.8924,282.2431,282.3594,314790.0
2021-08-19 10:40:00,291.38,291.62,291.19,291.4,209373.0,282.3981,282.6307,282.214,282.4175,209373.0
2021-08-19 10:50:00,291.37,292.9,291.23,292.8,464860.0,282.3884,283.8713,282.2527,283.7744,464860.0
2021-08-19 11:00:00,292.8,293.11,292.55,292.65,277038.0,283.7744,284.0748,283.5321,283.629,277038.0
2021-08-19 11:10:00,292.66,293.8,292.66,293.69,386578.0,283.6387,284.7435,283.6387,284.6369,386578.0
2021-08-19 11:20:00,293.7,293.82,293.32,293.42,316557.0,284.6466,284.7629,284.2783,284.3752,316557.0
2021-08-19 11:30:00,293.41,293.85,293.41,293.73,231765.0,284.3656,284.792,284.3656,284.6757,231765.0
2021-08-19 11:40:00,293.73,294.47,293.53,294.37,354592.0,284.6757,285.3929,284.4819,285.296,354592.0
2021-08-19 11:50:00,294.38,294.65,294.1,294.43,266516.0,285.3056,285.5673,285.0343,285.3541,266516.0
2021-08-19 12:00:00,294.47,296.64,294.46,295.89,1599469.0,285.3929,287.496,285.3832,286.7691,1599469.0
2021-08-19 12:10:00,295.9,296.09,294.98,295.43,746601.0,286.7788,286.9629,285.8872,286.3233,746601.0
2021-08-19 12:20:00,295.46,295.59,294.97,295.19,411090.0,286.3524,286.4784,285.8775,286.0907,411090.0
2021-08-19 12:30:00,295.19,296.13,295.11,296.07,567071.0,286.0907,287.0017,286.0131,286.9436,567071.0
2021-08-19 12:40:00,296.1,296.43,295.99,296.27,320734.0,286.9726,287.2925,286.866,287.1374,320734.0
2021-08-19 12:50:00,296.26,296.89,296.23,296.79,467769.0,287.1277,287.7383,287.0986,287.6414,467769.0
2021-08-19 13:00:00,296.77,296.96,296.28,296.52,460610.0,287.622,287.8061,287.1471,287.3797,460610.0
2021-08-19 13:10:00,296.51,296.77,296.33,296.45,386291.0,287.37,287.622,287.1955,287.3118,386291.0
2021-08-19 13:20:00,296.44,296.82,296.18,296.19,327348.0,287.3021,287.6704,287.0502,287.0599,327348.0
2021-08-19 13:30:00,296.17,296.35,295.78,296.31,399297.0,287.0405,287.2149,286.6625,287.1762,399297.0
2021-08-19 13:40:00,296.33,296.58,296.23,296.38,276554.0,287.1955,287.4378,287.0986,287.244,276554.0
2021-08-19 13:50:00,296.39,296.65,296.08,296.09,305807.0,287.2537,287.5057,286.9532,286.9629,305807.0
2021-08-19 14:00:00,296.1,296.4,295.43,295.69,482050.0,286.9726,287.2634,286.3233,286.5753,482050.0
2021-08-19 14:10:00,295.68,296.03,295.58,295.96,287864.0,286.5656,286.9048,286.4687,286.8369,287864.0
2021-08-19 14:20:00,295.95,296.29,295.38,295.46,303655.0,286.8273,287.1568,286.2748,286.3524,303655.0
2021-08-19 14:30:00,295.45,295.8,294.99,295.67,479837.0,286.3427,286.6819,285.8968,286.5559,479837.0
2021-08-19 14:40:00,295.66,295.79,295.26,295.56,305155.0,286.5462,286.6722,286.1585,286.4493,305155.0
2021-08-19 14:50:00,295.54,296.42,295.17,296.35,348905.0,286.4299,287.2828,286.0713,287.2149,348905.0
2021-08-19 15:00:00,296.34,297.16,296.31,297.03,511972.0,287.2052,288.0,287.1762,287.874,511972.0
2021-08-19 15:10:00,297.05,297.34,296.87,297.26,493321.0,287.8933,288.1744,287.7189,288.0969,493321.0
2021-08-19 15:20:00,297.25,297.38,296.94,297.25,476429.0,288.0872,288.2132,287.7867,288.0872,476429.0
2021-08-19 15:30:00,297.26,297.47,296.81,296.86,696963.0,288.0969,288.3004,287.6607,287.7092,696963.0
2021-08-19 15:40:00,296.85,296.88,296.31,296.82,789309.0,287.6995,287.7286,287.1762,287.6704,789309.0
2021-08-19 15:50:00,296.8,296.94,296.37,296.81,1266170.0,287.6511,287.7867,287.2343,287.6607,1266170.0
2021-08-20 09:30:00,299.85,300.47,298.06,299.78,2789590.0,290.607,291.2079,288.8722,290.5392,2789590.0
2021-08-20 09:40:00,299.79,301.19,299.13,300.81,1402126.0,290.5489,291.9057,289.9092,291.5374,1402126.0
2021-08-20 09:50:00,300.83,303.54,300.8,302.58,1933354.0,291.5568,294.1833,291.5278,293.2529,1933354.0
2021-08-20 10:00:00,302.6,304.18,302.32,303.76,1273306.0,293.2723,294.8036,293.0009,294.3965,1273306.0
2021-08-20 10:10:00,303.75,304.81,303.73,304.78,1514146.0,294.3868,295.4141,294.3674,295.3851,1514146.0
2021-08-20 10:20:00,304.79,305.66,304.51,304.77,2111254.0,295.3948,296.2379,295.1234,295.3754,2111254.0
2021-08-20 10:30:00,304.76,305.84,304.7,305.07,1392498.0,295.3657,296.4124,295.3075,295.6661,1392498.0
2021-08-20 10:40:00,305.07,305.54,304.56,304.61,1027224.0,295.6661,296.1216,295.1718,295.2203,1027224.0
2021-08-20 10:50:00,304.59,305.29,304.01,304.13,1042257.0,295.2009,295.8793,294.6388,294.7551,1042257.0
2021-08-20 11:00:00,304.12,304.3,303.77,303.93,788999.0,294.7454,294.9199,294.4062,294.5613,788999.0
2021-08-20 11:10:00,303.93,304.25,303.59,303.71,702066.0,294.5613,294.8714,294.2317,294.348,702066.0
2021-08-20 11:20:00,303.72,303.89,303.42,303.53,533623.0,294.3577,294.5225,294.067,294.1736,533623.0
2021-08-20 11:30:00,303.54,304.1,303.22,303.5,785008.0,294.1833,294.726,293.8732,294.1445,785008.0
2021-08-20 11:40:00,303.52,303.99,303.15,303.64,665552.0,294.1639,294.6194,293.8053,294.2802,665552.0
2021-08-20 11:50:00,303.64,303.99,303.32,303.74,427811.0,294.2802,294.6194,293.9701,294.3771,427811.0
2021-08-20 12:00:00,303.72,304.6,303.57,304.13,918659.0,294.3577,295.2106,294.2124,294.7551,918659.0
2021-08-20 12:10:00,304.13,304.58,303.72,304.38,446501.0,294.7551,295.1912,294.3577,294.9974,446501.0
2021-08-20 12:20:00,304.36,304.72,304.09,304.69,413661.0,294.978,295.3269,294.7163,295.2978,413661.0
2021-08-20 12:30:00,304.67,305.1,304.63,304.94,392968.0,295.2785,295.6952,295.2397,295.5401,392968.0
2021-08-20 12:40:00,304.95,304.98,304.26,304.6,400422.0,295.5498,295.5789,294.8811,295.2106,400422.0
2021-08-20 12:50:00,304.59,304.59,304.05,304.24,460725.0,295.2009,295.2009,294.6776,294.8617,460725.0
2021-08-20 13:00:00,304.24,304.29,304.06,304.15,196288.0,294.8617,294.9102,294.6873,294.7745,196288.0
2021-08-20 13:10:00,304.14,304.64,304.07,304.23,289101.0,294.7648,295.2494,294.697,294.852,289101.0
2021-08-20 13:20:00,304.23,304.42,304.07,304.4,229552.0,294.852,295.0362,294.697,295.0168,229552.0
2021-08-20 13:30:00,304.4,304.6,304.02,304.03,421100.0,295.0168,295.2106,294.6485,294.6582,421100.0
2021-08-20 13:40:00,304.03,304.14,303.72,303.76,376029.0,294.6582,294.7648,294.3577,294.3965,376029.0
2021-08-20 13:50:00,303.76,304.19,303.66,304.18,324637.0,294.3965,294.8133,294.2996,294.8036,324637.0
2021-08-20 14:00:00,304.2,304.44,304.04,304.37,315527.0,294.8229,295.0555,294.6679,294.9877,315527.0
2021-08-20 14:10:00,304.36,304.38,304.14,304.26,191381.0,294.978,294.9974,294.7648,294.8811,191381.0
2021-08-20 14:20:00,304.24,304.32,304.09,304.21,223072.0,294.8617,294.9392,294.7163,294.8326,223072.0
2021-08-20 14:30:00,304.22,304.67,304.08,304.54,324507.0,294.8423,295.2785,294.7066,295.1525,324507.0
2021-08-20 14:40:00,304.54,304.54,304.1,304.12,280189.0,295.1525,295.1525,294.726,294.7454,280189.0
2021-08-20 14:50:00,304.1,304.34,304.07,304.33,324343.0,294.726,294.9586,294.697,294.9489,324343.0
2021-08-20 15:00:00,304.32,304.59,304.26,304.56,323593.0,294.9392,295.2009,294.8811,295.1718,323593.0
2021-08-20 15:10:00,304.57,304.88,304.49,304.61,400317.0,295.1815,295.482,295.104,295.2203,400317.0
2021-08-20 15:20:00,304.61,304.78,304.6,304.77,359435.0,295.2203,295.3851,295.2106,295.3754,359435.0
2021-08-20 15:30:00,304.78,305.1,304.63,305.1,597743.0,295.3851,295.6952,295.2397,295.6952,597743.0
2021-08-20 15:40:00,305.1,305.1,304.74,304.93,644564.0,295.6952,295.6952,295.3463,295.5304,644564.0
2021-08-20 15:50:00,304.94,305.08,304.16,304.26,1682042.0,295.5401,295.6758,294.7842,294.8811,1682042.0
2021-08-23 09:30:00,303.26,304.99,301.85,304.86,1494588.0,293.9119,295.5886,292.5454,295.4626,1494588.0
2021-08-23 09:40:00,304.86,305.4,303.63,303.76,842117.0,295.4626,295.986,294.2705,294.3965,842117.0
2021-08-23 09:50:00,303.79,304.09,302.79,304.01,749252.0,294.4256,294.7163,293.4564,294.6388,749252.0
2021-08-23 10:00:00,303.99,304.88,303.55,304.45,510489.0,294.6194,295.482,294.193,295.0652,510489.0
2021-08-23 10:10:00,304.46,304.63,303.35,303.75,704590.0,295.0749,295.2397,293.9991,294.3868,704590.0
2021-08-23 10:20:00,303.74,304.22,303.49,304.03,574508.0,294.3771,294.8423,294.1348,294.6582,574508.0
2021-08-23 10:30:00,304.07,305.14,304.02,304.92,680705.0,294.697,295.734,294.6485,295.5208,680705.0
2021-08-23 10:40:00,304.92,305.04,304.59,304.8,389657.0,295.5208,295.6371,295.2009,295.4045,389657.0
2021-08-23 10:50:00,304.83,304.84,304.12,304.25,405021.0,295.4335,295.4432,294.7454,294.8714,405021.0
2021-08-23 11:00:00,304.25,304.39,304.04,304.29,302154.0,294.8714,295.0071,294.6679,294.9102,302154.0
2021-08-23 11:10:00,304.28,304.46,304.13,304.14,302564.0,294.9005,295.0749,294.7551,294.7648,302564.0
2021-08-23 11:20:00,304.15,304.23,303.98,304.09,258116.0,294.7745,294.852,294.6097,294.7163,258116.0
2021-08-23 11:30:00,304.09,304.47,304.05,304.3,287328.0,294.7163,295.0846,294.6776,294.9199,287328.0
2021-08-23 11:40:00,304.31,304.44,304.19,304.29,269108.0,294.9296,295.0555,294.8133,294.9102,269108.0
2021-08-23 11:50:00,304.29,304.4,304.09,304.19,247656.0,294.9102,295.0168,294.7163,294.8133,247656.0
2021-08-23 12:00:00,304.18,304.29,303.84,304.05,325449.0,294.8036,294.9102,294.474,294.6776,325449.0
2021-08-23 12:10:00,304.06,304.13,303.7,303.72,204217.0,294.6873,294.7551,294.3384,294.3577,204217.0
2021-08-23 12:20:00,303.72,303.87,303.55,303.59,259487.0,294.3577,294.5031,294.193,294.2317,259487.0
2021-08-23 12:30:00,303.58,303.83,303.58,303.69,227949.0,294.2221,294.4644,294.2221,294.3287,227949.0
2021-08-23 12:40:00,303.69,303.89,303.68,303.79,147086.0,294.3287,294.5225,294.319,294.4256,147086.0
2021-08-23 12:50:00,303.79,304.13,303.71,304.1,223068.0,294.4256,294.7551,294.348,294.726,223068.0
2021-08-23 13:00:00,304.11,304.27,304.02,304.06,189311.0,294.7357,294.8908,294.6485,294.6873,189311.0
2021-08-23 13:10:00,304.06,304.09,303.82,303.97,188820.0,294.6873,294.7163,294.4547,294.6,188820.0
2021-08-23 13:20:00,303.97,303.98,303.74,303.79,157584.0,294.6,294.6097,294.3771,294.4256,157584.0
2021-08-23 13:30:00,303.79,303.93,303.62,303.9,205456.0,294.4256,294.5613,294.2608,294.5322,205456.0
2021-08-23 13:40:00,303.91,304.47,303.9,304.47,284921.0,294.5419,295.0846,294.5322,295.0846,284921.0
2021-08-23 13:50:00,304.46,304.49,304.22,304.28,215752.0,295.0749,295.104,294.8423,294.9005,215752.0
2021-08-23 14:00:00,304.29,304.44,304.19,304.24,197547.0,294.9102,295.0555,294.8133,294.8617,197547.0
2021-08-23 14:10:00,304.24,304.35,304.1,304.2,286726.0,294.8617,294.9683,294.726,294.8229,286726.0
2021-08-23 14:20:00,304.2,304.35,304.15,304.3,160169.0,294.8229,294.9683,294.7745,294.9199,160169.0
2021-08-23 14:30:00,304.3,304.46,304.28,304.43,211407.0,294.9199,295.0749,294.9005,295.0459,211407.0
2021-08-23 14:40:00,304.44,304.81,304.35,304.73,353866.0,295.0555,295.4141,294.9683,295.3366,353866.0
2021-08-23 14:50:00,304.73,304.99,304.72,304.88,248267.0,295.3366,295.5886,295.3269,295.482,248267.0
2021-08-23 15:00:00,304.88,304.97,304.75,304.86,197300.0,295.482,295.5692,295.356,295.4626,197300.0
2021-08-23 15:10:00,304.85,304.88,304.64,304.72,205223.0,295.4529,295.482,295.2494,295.3269,205223.0
2021-08-23 15:20:00,304.71,304.84,304.61,304.75,237864.0,295.3172,295.4432,295.2203,295.356,237864.0
2021-08-23 15:30:00,304.75,304.99,304.69,304.79,256129.0,295.356,295.5886,295.2978,295.3948,256129.0
2021-08-23 15:40:00,304.8,305.16,304.74,305.1,398194.0,295.4045,295.7534,295.3463,295.6952,398194.0
2021-08-23 15:50:00,305.1,305.16,304.34,304.58,900954.0,295.6952,295.7534,294.9586,295.1912,900954.0
2021-08-24 09:30:00,305.01,305.65,303.26,303.41,1114523.0,295.608,296.2282,293.9119,294.0573,1114523.0
2021-08-24 09:40:00,303.41,304.39,303.35,304.18,530311.0,294.0573,295.0071,293.9991,294.8036,530311.0
2021-08-24 09:50:00,304.19,304.38,303.6,303.7,392839.0,294.8133,294.9974,294.2414,294.3384,392839.0
2021-08-24 10:00:00,303.72,304.46,303.53,304.19,396112.0,294.3577,295.0749,294.1736,294.8133,396112.0
2021-08-24 10:10:00,304.19,304.44,303.72,303.84,348529.0,294.8133,295.0555,294.3577,294.474,348529.0
2021-08-24 10:20:00,303.85,304.04,303.6,303.83,281354.0,294.4837,294.6679,294.2414,294.4644,281354.0
2021-08-24 10:30:00,303.82,303.88,303.41,303.81,307622.0,294.4547,294.5128,294.0573,294.445,307622.0
2021-08-24 10:40:00,303.81,303.89,303.42,303.49,270145.0,294.445,294.5225,294.067,294.1348,270145.0
2021-08-24 10:50:00,303.46,303.62,302.87,302.99,389205.0,294.1058,294.2608,293.5339,293.6502,389205.0
2021-08-24 11:00:00,302.98,303.22,302.78,303.05,304910.0,293.6406,293.8732,293.4467,293.7084,304910.0
2021-08-24 11:10:00,303.07,303.25,302.83,303.2,256884.0,293.7278,293.9022,293.4952,293.8538,256884.0
2021-08-24 11:20:00,303.2,303.23,302.31,302.31,365318.0,293.8538,293.8828,292.9912,292.9912,365318.0
2021-08-24 11:30:00,302.3,302.52,302.18,302.43,360186.0,292.9815,293.1947,292.8652,293.1075,360186.0
2021-08-24 11:40:00,302.45,302.6,302.08,302.14,279104.0,293.1269,293.2723,292.7683,292.8264,279104.0
2021-08-24 11:50:00,302.14,302.62,302.0,302.61,335638.0,292.8264,293.2916,292.6908,293.282,335638.0
2021-08-24 12:00:00,302.6,302.75,302.34,302.63,238297.0,293.2723,293.4176,293.0203,293.3013,238297.0
2021-08-24 12:10:00,302.64,302.76,302.36,302.51,154547.0,293.311,293.4273,293.0397,293.185,154547.0
2021-08-24 12:20:00,302.51,302.57,302.12,302.19,130058.0,293.185,293.2432,292.8071,292.8749,130058.0
2021-08-24 12:30:00,302.2,302.42,302.07,302.21,241696.0,292.8846,293.0978,292.7586,292.8943,241696.0
2021-08-24 12:40:00,302.21,302.54,302.12,302.5,151313.0,292.8943,293.2141,292.8071,293.1753,151313.0
2021-08-24 12:50:00,302.5,302.53,302.32,302.39,111190.0,293.1753,293.2044,293.0009,293.0687,111190.0
2021-08-24 13:00:00,302.41,302.65,302.35,302.41,121988.0,293.0881,293.3207,293.03,293.0881,121988.0
2021-08-24 13:10:00,302.4,302.53,302.3,302.44,127635.0,293.0784,293.2044,292.9815,293.1172,127635.0
2021-08-24 13:20:00,302.43,302.52,302.32,302.48,118954.0,293.1075,293.1947,293.0009,293.156,118954.0
2021-08-24 13:30:00,302.48,302.83,302.44,302.8,202178.0,293.156,293.4952,293.1172,293.4661,202178.0
2021-08-24 13:40:00,302.79,302.98,302.79,302.91,147789.0,293.4564,293.6406,293.4564,293.5727,147789.0
2021-08-24 13:50:00,302.91,303.06,302.8,302.91,137664.0,293.5727,293.7181,293.4661,293.5727,137664.0
2021-08-24 14:00:00,302.92,303.02,302.81,302.89,128038.0,293.5824,293.6793,293.4758,293.5533,128038.0
2021-08-24 14:10:00,302.89,303.16,302.85,303.08,177175.0,293.5533,293.815,293.5146,293.7375,177175.0
2021-08-24 14:20:00,303.09,303.12,302.84,302.85,132777.0,293.7472,293.7762,293.5049,293.5146,132777.0
2021-08-24 14:30:00,302.86,303.04,302.86,302.97,91097.0,293.5243,293.6987,293.5243,293.6309,91097.0
2021-08-24 14:40:00,302.97,303.04,302.91,302.96,126436.0,293.6309,293.6987,293.5727,293.6212,126436.0
2021-08-24 14:50:00,302.96,303.22,302.88,303.2,190851.0,293.6212,293.8732,293.5436,293.8538,190851.0
2021-08-24 15:00:00,303.19,303.27,302.98,303.05,244999.0,293.8441,293.9216,293.6406,293.7084,244999.0
2021-08-24 15:10:00,303.07,303.14,302.93,303.03,176150.0,293.7278,293.7956,293.5921,293.689,176150.0
2021-08-24 15:20:00,303.03,303.26,302.99,303.22,165939.0,293.689,293.9119,293.6502,293.8732,165939.0
2021-08-24 15:30:00,303.22,303.25,303.01,303.09,295382.0,293.8732,293.9022,293.6696,293.7472,295382.0
2021-08-24 15:40:00,303.09,303.13,302.69,302.74,346928.0,293.7472,293.7859,293.3595,293.408,346928.0
2021-08-24 15:50:00,302.73,302.76,302.24,302.68,897066.0,293.3983,293.4273,292.9234,293.3498,897066.0
2021-08-25 09:30:00,304.4,304.59,302.93,302.93,1096067.0,295.0168,295.2009,293.5921,293.5921,1096067.0
2021-08-25 09:40:00,302.94,303.35,302.11,302.12,706661.0,293.6018,293.9991,292.7974,292.8071,706661.0
2021-08-25 09:50:00,302.12,302.22,301.12,302.04,768767.0,292.8071,292.904,291.8379,292.7295,768767.0
2021-08-25 10:00:00,302.04,302.15,301.47,301.51,397313.0,292.7295,292.8361,292.1771,292.2159,397313.0
2021-08-25 10:10:00,301.48,302.37,301.33,302.15,402258.0,292.1868,293.0494,292.0414,292.8361,402258.0
2021-08-25 10:20:00,302.15,302.36,301.68,301.87,256838.0,292.8361,293.0397,292.3806,292.5648,256838.0
2021-08-25 10:30:00,301.84,302.02,301.31,301.55,317807.0,292.5357,292.7101,292.022,292.2546,317807.0
2021-08-25 10:40:00,301.57,301.95,301.34,301.83,250621.0,292.274,292.6423,292.0511,292.526,250621.0
2021-08-25 10:50:00,301.81,302.32,301.68,302.09,249215.0,292.5066,293.0009,292.3806,292.778,249215.0
2021-08-25 11:00:00,302.08,302.46,302.01,302.2,342019.0,292.7683,293.1366,292.7005,292.8846,342019.0
2021-08-25 11:10:00,302.2,302.55,302.1,302.39,252485.0,292.8846,293.2238,292.7877,293.0687,252485.0
2021-08-25 11:20:00,302.4,302.42,301.84,302.18,292441.0,293.0784,293.0978,292.5357,292.8652,292441.0
2021-08-25 11:30:00,302.18,302.18,301.68,301.71,140091.0,292.8652,292.8652,292.3806,292.4097,140091.0
2021-08-25 11:40:00,301.71,302.0,301.49,301.5,186013.0,292.4097,292.6908,292.1965,292.2062,186013.0
2021-08-25 11:50:00,301.5,301.61,301.33,301.34,174606.0,292.2062,292.3128,292.0414,292.0511,174606.0
2021-08-25 12:00:00,301.35,301.5,301.18,301.33,215680.0,292.0608,292.2062,291.896,292.0414,215680.0
2021-08-25 12:10:00,301.34,301.48,301.11,301.35,173409.0,292.0511,292.1868,291.8282,292.0608,173409.0
2021-08-25 12:20:00,301.36,301.52,301.26,301.49,97900.0,292.0705,292.2256,291.9736,292.1965,97900.0
2021-08-25 12:30:00,301.48,301.52,301.28,301.44,116988.0,292.1868,292.2256,291.993,292.148,116988.0
2021-08-25 12:40:00,301.42,301.45,301.25,301.37,90356.0,292.1286,292.1577,291.9639,292.0802,90356.0
2021-08-25 12:50:00,301.37,301.55,301.22,301.5,202121.0,292.0802,292.2546,291.9348,292.2062,202121.0
2021-08-25 13:00:00,301.51,301.54,301.15,301.17,146639.0,292.2159,292.2449,291.867,291.8863,146639.0
2021-08-25 13:10:00,301.17,301.42,301.14,301.32,146203.0,291.8863,292.1286,291.8573,292.0317,146203.0
2021-08-25 13:20:00,301.32,301.35,300.8,300.84,375570.0,292.0317,292.0608,291.5278,291.5665,375570.0
2021-08-25 13:30:00,300.84,301.09,300.77,301.0,216279.0,291.5665,291.8088,291.4987,291.7216,216279.0
2021-08-25 13:40:00,301.02,301.19,301.0,301.09,121027.0,291.741,291.9057,291.7216,291.8088,121027.0
2021-08-25 13:50:00,301.09,301.14,300.91,301.02,132497.0,291.8088,291.8573,291.6344,291.741,132497.0
2021-08-25 14:00:00,301.02,301.06,300.8,300.81,181206.0,291.741,291.7797,291.5278,291.5374,181206.0
2021-08-25 14:10:00,300.81,300.82,300.63,300.74,197567.0,291.5374,291.5471,291.363,291.4696,197567.0
2021-08-25 14:20:00,300.73,300.75,300.42,300.44,236851.0,291.4599,291.4793,291.1595,291.1788,236851.0
2021-08-25 14:30:00,300.42,300.77,300.42,300.72,215891.0,291.1595,291.4987,291.1595,291.4502,215891.0
2021-08-25 14:40:00,300.72,301.48,300.72,301.44,326209.0,291.4502,292.1868,291.4502,292.148,326209.0
2021-08-25 14:50:00,301.43,301.64,301.27,301.29,354987.0,292.1383,292.3419,291.9833,292.0026,354987.0
2021-08-25 15:00:00,301.29,301.63,301.27,301.4,251963.0,292.0026,292.3322,291.9833,292.1093,251963.0
2021-08-25 15:10:00,301.4,301.63,301.36,301.58,195020.0,292.1093,292.3322,292.0705,292.2837,195020.0
2021-08-25 15:20:00,301.58,301.81,301.46,301.79,244387.0,292.2837,292.5066,292.1674,292.4872,244387.0
2021-08-25 15:30:00,301.79,302.32,301.78,302.14,337797.0,292.4872,293.0009,292.4775,292.8264,337797.0
2021-08-25 15:40:00,302.15,302.46,302.07,302.29,330775.0,292.8361,293.1366,292.7586,292.9718,330775.0
2021-08-25 15:50:00,302.28,302.49,301.99,302.0,674707.0,292.9621,293.1657,292.6811,292.6908,674707.0
2021-08-26 09:30:00,300.99,302.4,300.89,302.06,808522.0,291.7119,293.0784,291.615,292.7489,808522.0
2021-08-26 09:40:00,302.12,302.43,301.82,302.05,388784.0,292.8071,293.1075,292.5163,292.7392,388784.0
2021-08-26 09:50:00,302.05,302.05,301.09,301.12,292226.0,292.7392,292.7392,291.8088,291.8379,292226.0
2021-08-26 10:00:00,301.09,301.93,301.01,301.6,266104.0,291.8088,292.6229,291.7313,292.3031,266104.0
2021-08-26 10:10:00,301.6,301.61,300.98,301.09,338873.0,292.3031,292.3128,291.7022,291.8088,338873.0
2021-08-26 10:20:00,301.08,301.19,299.86,300.19,749218.0,291.7991,291.9057,290.6167,290.9366,749218.0
2021-08-26 10:30:00,300.19,300.61,299.97,300.14,624161.0,290.9366,291.3436,290.7233,290.8881,624161.0
2021-08-26 10:40:00,300.14,300.39,299.63,300.14,592718.0,290.8881,291.1304,290.3938,290.8881,592718.0
2021-08-26 10:50:00,300.11,300.39,299.82,300.24,372483.0,290.859,291.1304,290.578,290.985,372483.0
2021-08-26 11:00:00,300.15,300.51,299.63,300.41,362635.0,290.8978,291.2467,290.3938,291.1498,362635.0
2021-08-26 11:10:00,300.39,301.05,300.36,300.73,354853.0,291.1304,291.77,291.1013,291.4599,354853.0
2021-08-26 11:20:00,300.72,300.8,300.18,300.24,211257.0,291.4502,291.5278,290.9269,290.985,211257.0
2021-08-26 11:30:00,300.24,300.39,300.03,300.27,246816.0,290.985,291.1304,290.7815,291.0141,246816.0
2021-08-26 11:40:00,300.28,300.42,299.99,300.04,296163.0,291.0238,291.1595,290.7427,290.7912,296163.0
2021-08-26 11:50:00,300.06,300.5,299.98,300.43,173438.0,290.8106,291.237,290.733,291.1692,173438.0
2021-08-26 12:00:00,300.48,301.02,300.44,300.9,233951.0,291.2176,291.741,291.1788,291.6247,233951.0
2021-08-26 12:10:00,300.9,301.03,300.76,300.96,130205.0,291.6247,291.7507,291.489,291.6828,130205.0
2021-08-26 12:20:00,300.96,301.01,300.76,300.91,122940.0,291.6828,291.7313,291.489,291.6344,122940.0
2021-08-26 12:30:00,300.91,301.01,300.7,300.81,114848.0,291.6344,291.7313,291.4308,291.5374,114848.0
2021-08-26 12:40:00,300.81,300.92,300.69,300.76,106897.0,291.5374,291.6441,291.4211,291.489,106897.0
2021-08-26 12:50:00,300.77,300.92,300.6,300.82,143566.0,291.4987,291.6441,291.3339,291.5471,143566.0
2021-08-26 13:00:00,300.8,300.85,300.6,300.72,143654.0,291.5278,291.5762,291.3339,291.4502,143654.0
2021-08-26 13:10:00,300.74,300.96,300.74,300.78,93344.0,291.4696,291.6828,291.4696,291.5084,93344.0
2021-08-26 13:20:00,300.79,300.87,300.64,300.77,129061.0,291.5181,291.5956,291.3727,291.4987,129061.0
2021-08-26 13:30:00,300.75,301.05,300.67,301.01,148910.0,291.4793,291.77,291.4018,291.7313,148910.0
2021-08-26 13:40:00,301.01,301.11,300.76,300.79,105874.0,291.7313,291.8282,291.489,291.5181,105874.0
2021-08-26 13:50:00,300.8,300.83,300.62,300.65,142089.0,291.5278,291.5568,291.3533,291.3824,142089.0
2021-08-26 14:00:00,300.64,300.71,300.46,300.49,129695.0,291.3727,291.4405,291.1982,291.2273,129695.0
2021-08-26 14:10:00,300.49,300.53,300.26,300.27,145720.0,291.2273,291.2661,291.0044,291.0141,145720.0
2021-08-26 14:20:00,300.27,300.5,300.24,300.41,128909.0,291.0141,291.237,290.985,291.1498,128909.0
2021-08-26 14:30:00,300.42,300.56,300.34,300.52,216116.0,291.1595,291.2951,291.0819,291.2564,216116.0
2021-08-26 14:40:00,300.51,300.6,300.39,300.51,166861.0,291.2467,291.3339,291.1304,291.2467,166861.0
2021-08-26 14:50:00,300.51,300.61,300.27,300.37,234107.0,291.2467,291.3436,291.0141,291.111,234107.0
2021-08-26 15:00:00,300.35,300.35,299.85,300.01,323380.0,291.0916,291.0916,290.607,290.7621,323380.0
2021-08-26 15:10:00,300.01,300.07,299.8,300.01,256237.0,290.7621,290.8203,290.5586,290.7621,256237.0
2021-08-26 15:20:00,300.0,300.02,299.69,299.88,215218.0,290.7524,290.7718,290.452,290.6361,215218.0
2021-08-26 15:30:00,299.88,300.05,299.64,299.67,283204.0,290.6361,290.8009,290.4035,290.4326,283204.0
2021-08-26 15:40:00,299.68,299.99,299.47,299.66,336602.0,290.4423,290.7427,290.2387,290.4229,336602.0
2021-08-26 15:50:00,299.66,299.78,298.99,299.06,1037816.0,290.4229,290.5392,289.7735,289.8414,1037816.0
2021-08-27 09:30:00,299.13,299.67,297.68,297.68,1000123.0,289.9092,290.4326,288.5039,288.5039,1000123.0
2021-08-27 09:40:00,297.72,298.0,297.08,297.18,565116.0,288.5427,288.8141,287.9224,288.0193,565116.0
2021-08-27 09:50:00,297.18,297.68,296.83,297.62,705014.0,288.0193,288.5039,287.6801,288.4458,705014.0
2021-08-27 10:00:00,297.65,299.21,297.31,299.14,864095.0,288.4749,289.9868,288.1453,289.9189,864095.0
2021-08-27 10:10:00,299.15,300.69,299.09,300.6,878416.0,289.9286,291.4211,289.8705,291.3339,878416.0
2021-08-27 10:20:00,300.61,300.87,299.51,299.65,698540.0,291.3436,291.5956,290.2775,290.4132,698540.0
2021-08-27 10:30:00,299.65,299.77,299.07,299.31,462819.0,290.4132,290.5295,289.8511,290.0837,462819.0
2021-08-27 10:40:00,299.3,299.68,298.96,299.49,351636.0,290.074,290.4423,289.7445,290.2581,351636.0
2021-08-27 10:50:00,299.51,300.07,299.37,299.59,258572.0,290.2775,290.8203,290.1418,290.3551,258572.0
2021-08-27 11:00:00,299.58,299.77,299.26,299.26,209766.0,290.3454,290.5295,290.0352,290.0352,209766.0
2021-08-27 11:10:00,299.25,299.31,298.87,299.13,231657.0,290.0255,290.0837,289.6572,289.9092,231657.0
2021-08-27 11:20:00,299.15,299.23,298.72,298.78,213012.0,289.9286,290.0061,289.5119,289.57,213012.0
2021-08-27 11:30:00,298.8,299.35,298.8,299.22,222820.0,289.5894,290.1224,289.5894,289.9965,222820.0
2021-08-27 11:40:00,299.19,299.85,299.16,299.8,320904.0,289.9674,290.607,289.9383,290.5586,320904.0
2021-08-27 11:50:00,299.8,299.86,299.44,299.7,253533.0,290.5586,290.6167,290.2097,290.4617,253533.0
2021-08-27 12:00:00,299.71,299.78,299.43,299.46,213149.0,290.4714,290.5392,290.2,290.2291,213149.0
2021-08-27 12:10:00,299.45,299.47,299.14,299.28,125731.0,290.2194,290.2387,289.9189,290.0546,125731.0
2021-08-27 12:20:00,299.28,299.42,299.14,299.27,172967.0,290.0546,290.1903,289.9189,290.0449,172967.0
2021-08-27 12:30:00,299.27,299.38,299.13,299.25,156630.0,290.0449,290.1515,289.9092,290.0255,156630.0
2021-08-27 12:40:00,299.26,299.4,299.12,299.21,133509.0,290.0352,290.1709,289.8995,289.9868,133509.0
2021-08-27 12:50:00,299.24,299.42,299.14,299.42,123803.0,290.0158,290.1903,289.9189,290.1903,123803.0
2021-08-27 13:00:00,299.41,299.69,299.32,299.69,164559.0,290.1806,290.452,290.0934,290.452,164559.0
2021-08-27 13:10:00,299.67,299.86,299.59,299.73,188762.0,290.4326,290.6167,290.3551,290.4907,188762.0
2021-08-27 13:20:00,299.73,299.96,299.73,299.89,165554.0,290.4907,290.7136,290.4907,290.6458,165554.0
2021-08-27 13:30:00,299.88,299.99,299.72,299.78,143611.0,290.6361,290.7427,290.481,290.5392,143611.0
2021-08-27 13:40:00,299.77,299.78,299.56,299.61,130917.0,290.5295,290.5392,290.326,290.3744,130917.0
2021-08-27 13:50:00,299.62,299.63,299.42,299.51,150093.0,290.3841,290.3938,290.1903,290.2775,150093.0
2021-08-27 14:00:00,299.51,299.54,299.22,299.26,202108.0,290.2775,290.3066,289.9965,290.0352,202108.0
2021-08-27 14:10:00,299.25,299.34,299.16,299.22,157758.0,290.0255,290.1128,289.9383,289.9965,157758.0
2021-08-27 14:20:00,299.21,299.25,298.97,299.16,209084.0,289.9868,290.0255,289.7542,289.9383,209084.0
2021-08-27 14:30:00,299.16,299.39,299.1,299.31,192829.0,289.9383,290.1612,289.8802,290.0837,192829.0
2021-08-27 14:40:00,299.32,299.38,299.15,299.25,156070.0,290.0934,290.1515,289.9286,290.0255,156070.0
2021-08-27 14:50:00,299.25,299.3,299.13,299.16,143210.0,290.0255,290.074,289.9092,289.9383,143210.0
2021-08-27 15:00:00,299.16,299.29,299.1,299.12,209740.0,289.9383,290.0643,289.8802,289.8995,209740.0
2021-08-27 15:10:00,299.12,299.6,299.11,299.56,273227.0,289.8995,290.3647,289.8898,290.326,273227.0
2021-08-27 15:20:00,299.55,299.71,299.45,299.46,239245.0,290.3163,290.4714,290.2194,290.2291,239245.0
2021-08-27 15:30:00,299.45,299.56,299.4,299.44,187022.0,290.2194,290.326,290.1709,290.2097,187022.0
2021-08-27 15:40:00,299.45,299.99,299.44,299.84,368489.0,290.2194,290.7427,290.2097,290.5973,368489.0
2021-08-27 15:50:00,299.85,300.15,299.47,299.65,936069.0,290.607,290.8978,290.2387,290.4132,936069.0
2021-08-30 09:30:00,301.03,303.68,301.03,303.68,954380.0,291.7507,294.319,291.7507,294.319,954380.0
2021-08-30 09:40:00,303.69,303.85,302.86,303.71,660144.0,294.3287,294.4837,293.5243,294.348,660144.0
2021-08-30 09:50:00,303.72,303.93,303.08,303.12,435948.0,294.3577,294.5613,293.7375,293.7762,435948.0
2021-08-30 10:00:00,303.12,303.28,302.42,302.6,481447.0,293.7762,293.9313,293.0978,293.2723,481447.0
2021-08-30 10:10:00,302.62,303.28,302.3,303.1,321927.0,293.2916,293.9313,292.9815,293.7569,321927.0
2021-08-30 10:20:00,303.11,303.74,303.07,303.69,286729.0,293.7665,294.3771,293.7278,294.3287,286729.0
2021-08-30 10:30:00,303.71,304.01,303.45,303.95,475897.0,294.348,294.6388,294.0961,294.5807,475897.0
2021-08-30 10:40:00,303.93,304.11,303.67,303.93,285126.0,294.5613,294.7357,294.3093,294.5613,285126.0
2021-08-30 10:50:00,303.94,304.15,303.72,304.13,266648.0,294.571,294.7745,294.3577,294.7551,266648.0
2021-08-30 11:00:00,304.13,304.22,303.92,303.98,256951.0,294.7551,294.8423,294.5516,294.6097,256951.0
2021-08-30 11:10:00,303.99,304.07,303.53,303.54,216182.0,294.6194,294.697,294.1736,294.1833,216182.0
2021-08-30 11:20:00,303.54,303.69,303.18,303.47,204037.0,294.1833,294.3287,293.8344,294.1154,204037.0
2021-08-30 11:30:00,303.47,303.75,303.44,303.57,162761.0,294.1154,294.3868,294.0864,294.2124,162761.0
2021-08-30 11:40:00,303.57,303.69,302.99,303.57,208646.0,294.2124,294.3287,293.6502,294.2124,208646.0
2021-08-30 11:50:00,303.57,303.85,303.28,303.37,149722.0,294.2124,294.4837,293.9313,294.0185,149722.0
2021-08-30 12:00:00,303.38,303.42,302.82,302.92,220138.0,294.0282,294.067,293.4855,293.5824,220138.0
2021-08-30 12:10:00,302.94,303.2,302.87,303.04,204650.0,293.6018,293.8538,293.5339,293.6987,204650.0
2021-08-30 12:20:00,303.04,303.12,302.72,302.82,111528.0,293.6987,293.7762,293.3886,293.4855,111528.0
2021-08-30 12:30:00,302.82,303.17,302.68,303.15,125523.0,293.4855,293.8247,293.3498,293.8053,125523.0
2021-08-30 12:40:00,303.15,303.16,302.73,302.78,110463.0,293.8053,293.815,293.3983,293.4467,110463.0
2021-08-30 12:50:00,302.78,303.0,302.73,302.97,129199.0,293.4467,293.6599,293.3983,293.6309,129199.0
2021-08-30 13:00:00,302.96,303.21,302.78,303.18,139160.0,293.6212,293.8635,293.4467,293.8344,139160.0
2021-08-30 13:10:00,303.17,303.33,303.08,303.27,135327.0,293.8247,293.9798,293.7375,293.9216,135327.0
2021-08-30 13:20:00,303.28,303.41,303.05,303.34,183705.0,293.9313,294.0573,293.7084,293.9895,183705.0
2021-08-30 13:30:00,303.36,303.64,303.31,303.48,208352.0,294.0088,294.2802,293.9604,294.1251,208352.0
2021-08-30 13:40:00,303.46,303.66,303.3,303.64,125018.0,294.1058,294.2996,293.9507,294.2802,125018.0
2021-08-30 13:50:00,303.66,303.68,303.37,303.44,112496.0,294.2996,294.319,294.0185,294.0864,112496.0
2021-08-30 14:00:00,303.46,303.46,303.15,303.17,146459.0,294.1058,294.1058,293.8053,293.8247,146459.0
2021-08-30 14:10:00,303.19,303.41,303.06,303.27,126771.0,293.8441,294.0573,293.7181,293.9216,126771.0
2021-08-30 14:20:00,303.28,303.56,303.26,303.48,129984.0,293.9313,294.2027,293.9119,294.1251,129984.0
2021-08-30 14:30:00,303.48,303.57,303.41,303.47,132803.0,294.1251,294.2124,294.0573,294.1154,132803.0
2021-08-30 14:40:00,303.47,303.58,303.29,303.3,160093.0,294.1154,294.2221,293.941,293.9507,160093.0
2021-08-30 14:50:00,303.3,303.37,303.11,303.27,169676.0,293.9507,294.0185,293.7665,293.9216,169676.0
2021-08-30 15:00:00,303.26,303.32,303.05,303.31,151072.0,293.9119,293.9701,293.7084,293.9604,151072.0
2021-08-30 15:10:00,303.3,303.33,303.12,303.15,164010.0,293.9507,293.9798,293.7762,293.8053,164010.0
2021-08-30 15:20:00,303.16,303.54,303.16,303.52,238854.0,293.815,294.1833,293.815,294.1639,238854.0
2021-08-30 15:30:00,303.52,303.52,303.23,303.46,213749.0,294.1639,294.1639,293.8828,294.1058,213749.0
2021-08-30 15:40:00,303.45,303.64,303.3,303.62,230871.0,294.0961,294.2802,293.9507,294.2608,230871.0
2021-08-30 15:50:00,303.61,303.89,303.36,303.56,756056.0,294.2511,294.5225,294.0088,294.2027,756056.0
2021-08-31 09:30:00,304.34,304.5,302.53,303.06,1070188.0,294.9586,295.1137,293.2044,293.7181,1070188.0
2021-08-31 09:40:00,303.03,303.29,302.33,302.83,424525.0,293.689,293.941,293.0106,293.4952,424525.0
2021-08-31 09:50:00,302.83,303.22,302.55,302.73,331217.0,293.4952,293.8732,293.2238,293.3983,331217.0
2021-08-31 10:00:00,302.71,303.33,302.44,303.17,327478.0,293.3789,293.9798,293.1172,293.8247,327478.0
2021-08-31 10:10:00,303.15,303.77,302.87,302.99,317976.0,293.8053,294.4062,293.5339,293.6502,317976.0
2021-08-31 10:20:00,302.97,303.35,302.72,303.03,261823.0,293.6309,293.9991,293.3886,293.689,261823.0
2021-08-31 10:30:00,303.04,303.31,302.93,303.25,218517.0,293.6987,293.9604,293.5921,293.9022,218517.0
2021-08-31 10:40:00,303.26,303.31,302.68,302.7,159567.0,293.9119,293.9604,293.3498,293.3692,159567.0
2021-08-31 10:50:00,302.72,303.08,302.49,303.06,153833.0,293.3886,293.7375,293.1657,293.7181,153833.0
2021-08-31 11:00:00,303.07,303.39,302.76,303.37,204641.0,293.7278,294.0379,293.4273,294.0185,204641.0
2021-08-31 11:10:00,303.35,303.85,303.32,303.8,256722.0,293.9991,294.4837,293.9701,294.4353,256722.0
2021-08-31 11:20:00,303.79,303.99,303.64,303.83,209415.0,294.4256,294.6194,294.2802,294.4644,209415.0
2021-08-31 11:30:00,303.85,304.1,303.7,304.09,158567.0,294.4837,294.726,294.3384,294.7163,158567.0
2021-08-31 11:40:00,304.08,304.37,303.95,303.98,217237.0,294.7066,294.9877,294.5807,294.6097,217237.0
2021-08-31 11:50:00,303.99,304.02,303.73,303.77,141269.0,294.6194,294.6485,294.3674,294.4062,141269.0
2021-08-31 12:00:00,303.77,303.8,303.6,303.64,152609.0,294.4062,294.4353,294.2414,294.2802,152609.0
2021-08-31 12:10:00,303.63,303.79,303.46,303.54,120045.0,294.2705,294.4256,294.1058,294.1833,120045.0
2021-08-31 12:20:00,303.53,303.85,303.48,303.78,152467.0,294.1736,294.4837,294.1251,294.4159,152467.0
2021-08-31 12:30:00,303.79,304.05,303.76,303.89,164420.0,294.4256,294.6776,294.3965,294.5225,164420.0
2021-08-31 12:40:00,303.9,303.93,303.6,303.89,147813.0,294.5322,294.5613,294.2414,294.5225,147813.0
2021-08-31 12:50:00,303.9,303.91,303.48,303.61,169240.0,294.5322,294.5419,294.1251,294.2511,169240.0
2021-08-31 13:00:00,303.61,303.67,303.18,303.3,161131.0,294.2511,294.3093,293.8344,293.9507,161131.0
2021-08-31 13:10:00,303.29,303.29,303.0,303.03,196633.0,293.941,293.941,293.6599,293.689,196633.0
2021-08-31 13:20:00,303.04,303.1,302.8,302.97,226959.0,293.6987,293.7569,293.4661,293.6309,226959.0
2021-08-31 13:30:00,302.95,303.11,302.87,303.11,127034.0,293.6115,293.7665,293.5339,293.7665,127034.0
2021-08-31 13:40:00,303.12,303.27,302.98,303.26,122387.0,293.7762,293.9216,293.6406,293.9119,122387.0
2021-08-31 13:50:00,303.26,303.31,303.07,303.19,160785.0,293.9119,293.9604,293.7278,293.8441,160785.0
2021-08-31 14:00:00,303.19,303.21,303.03,303.18,152708.0,293.8441,293.8635,293.689,293.8344,152708.0
2021-08-31 14:10:00,303.19,303.21,303.03,303.04,99785.0,293.8441,293.8635,293.689,293.6987,99785.0
2021-08-31 14:20:00,303.05,303.19,302.91,303.16,165438.0,293.7084,293.8441,293.5727,293.815,165438.0
2021-08-31 14:30:00,303.16,303.41,303.05,303.23,191447.0,293.815,294.0573,293.7084,293.8828,191447.0
2021-08-31 14:40:00,303.23,303.43,303.03,303.11,231467.0,293.8828,294.0767,293.689,293.7665,231467.0
2021-08-31 14:50:00,303.11,303.28,302.98,303.23,230528.0,293.7665,293.9313,293.6406,293.8828,230528.0
2021-08-31 15:00:00,303.22,303.34,302.97,303.16,210645.0,293.8732,293.9895,293.6309,293.815,210645.0
2021-08-31 15:10:00,303.16,303.23,303.05,303.2,215753.0,293.815,293.8828,293.7084,293.8538,215753.0
2021-08-31 15:20:00,303.19,303.23,302.97,303.03,233467.0,293.8441,293.8828,293.6309,293.689,233467.0
2021-08-31 15:30:00,303.03,303.47,303.0,303.46,266181.0,293.689,294.1154,293.6599,294.1058,266181.0
2021-08-31 15:40:00,303.46,303.48,303.27,303.35,308700.0,294.1058,294.1251,293.9216,293.9991,308700.0
2021-08-31 15:50:00,303.35,303.35,301.51,301.92,2786218.0,293.9991,293.9991,292.2159,292.6132,2786218.0
2021-09-01 09:30:00,302.77,304.61,302.68,303.09,1220132.0,293.437,295.2203,293.3498,293.7472,1220132.0
2021-09-01 09:40:00,303.14,304.87,303.14,304.82,576724.0,293.7956,295.4723,293.7956,295.4238,576724.0
2021-09-01 09:50:00,304.85,305.06,303.99,304.59,623236.0,295.4529,295.6564,294.6194,295.2009,623236.0
2021-09-01 10:00:00,304.6,305.19,304.11,304.45,441374.0,295.2106,295.7824,294.7357,295.0652,441374.0
2021-09-01 10:10:00,304.47,304.73,304.04,304.1,266317.0,295.0846,295.3366,294.6679,294.726,266317.0
2021-09-01 10:20:00,304.11,304.47,304.0,304.17,290579.0,294.7357,295.0846,294.6291,294.7939,290579.0
2021-09-01 10:30:00,304.16,304.35,303.63,304.16,271303.0,294.7842,294.9683,294.2705,294.7842,271303.0
2021-09-01 10:40:00,304.16,304.34,303.65,303.75,200817.0,294.7842,294.9586,294.2899,294.3868,200817.0
2021-09-01 10:50:00,303.76,303.99,303.3,303.57,209697.0,294.3965,294.6194,293.9507,294.2124,209697.0
2021-09-01 11:00:00,303.6,303.68,303.38,303.58,203112.0,294.2414,294.319,294.0282,294.2221,203112.0
2021-09-01 11:10:00,303.58,303.99,303.58,303.85,202760.0,294.2221,294.6194,294.2221,294.4837,202760.0
2021-09-01 11:20:00,303.85,304.15,303.5,303.64,214869.0,294.4837,294.7745,294.1445,294.2802,214869.0
2021-09-01 11:30:00,303.63,304.02,303.63,303.82,214905.0,294.2705,294.6485,294.2705,294.4547,214905.0
2021-09-01 11:40:00,303.8,303.83,303.41,303.48,165093.0,294.4353,294.4644,294.0573,294.1251,165093.0
2021-09-01 11:50:00,303.49,303.55,303.26,303.38,160222.0,294.1348,294.193,293.9119,294.0282,160222.0
2021-09-01 12:00:00,303.36,303.63,303.28,303.45,176080.0,294.0088,294.2705,293.9313,294.0961,176080.0
2021-09-01 12:10:00,303.44,303.52,303.25,303.26,161829.0,294.0864,294.1639,293.9022,293.9119,161829.0
2021-09-01 12:20:00,303.27,303.46,303.08,303.1,201316.0,293.9216,294.1058,293.7375,293.7569,201316.0
2021-09-01 12:30:00,303.1,303.11,302.8,302.94,216204.0,293.7569,293.7665,293.4661,293.6018,216204.0
2021-09-01 12:40:00,302.93,303.17,302.77,303.02,213728.0,293.5921,293.8247,293.437,293.6793,213728.0
2021-09-01 12:50:00,303.01,303.07,302.72,302.73,186766.0,293.6696,293.7278,293.3886,293.3983,186766.0
2021-09-01 13:00:00,302.72,302.92,302.6,302.86,162951.0,293.3886,293.5824,293.2723,293.5243,162951.0
2021-09-01 13:10:00,302.87,303.23,302.81,303.19,205547.0,293.5339,293.8828,293.4758,293.8441,205547.0
2021-09-01 13:20:00,303.19,303.38,303.13,303.26,134886.0,293.8441,294.0282,293.7859,293.9119,134886.0
2021-09-01 13:30:00,303.24,303.42,303.14,303.27,157649.0,293.8925,294.067,293.7956,293.9216,157649.0
2021-09-01 13:40:00,303.29,303.38,303.1,303.18,138671.0,293.941,294.0282,293.7569,293.8344,138671.0
2021-09-01 13:50:00,303.19,303.35,303.06,303.26,114859.0,293.8441,293.9991,293.7181,293.9119,114859.0
2021-09-01 14:00:00,303.26,303.37,303.0,303.05,186080.0,293.9119,294.0185,293.6599,293.7084,186080.0
2021-09-01 14:10:00,303.06,303.23,303.05,303.21,94237.0,293.7181,293.8828,293.7084,293.8635,94237.0
2021-09-01 14:20:00,303.22,303.27,302.94,302.98,152183.0,293.8732,293.9216,293.6018,293.6406,152183.0
2021-09-01 14:30:00,302.98,303.05,302.48,302.56,244238.0,293.6406,293.7084,293.156,293.2335,244238.0
2021-09-01 14:40:00,302.56,302.72,302.46,302.47,125622.0,293.2335,293.3886,293.1366,293.1463,125622.0
2021-09-01 14:50:00,302.47,302.84,302.46,302.75,171336.0,293.1463,293.5049,293.1366,293.4176,171336.0
2021-09-01 15:00:00,302.76,302.85,302.5,302.53,194643.0,293.4273,293.5146,293.1753,293.2044,194643.0
2021-09-01 15:10:00,302.53,302.75,302.37,302.74,262806.0,293.2044,293.4176,293.0494,293.408,262806.0
2021-09-01 15:20:00,302.73,302.84,302.56,302.56,203834.0,293.3983,293.5049,293.2335,293.2335,203834.0
2021-09-01 15:30:00,302.56,302.79,302.52,302.59,199434.0,293.2335,293.4564,293.1947,293.2626,199434.0
2021-09-01 15:40:00,302.6,302.79,302.43,302.52,260378.0,293.2723,293.4564,293.1075,293.1947,260378.0
2021-09-01 15:50:00,302.54,302.56,301.49,301.85,1155786.0,293.2141,293.2335,292.1965,292.5454,1155786.0
2021-09-02 09:30:00,302.12,303.03,302.05,302.65,832382.0,292.8071,293.689,292.7392,293.3207,832382.0
2021-09-02 09:40:00,302.66,303.23,302.31,303.06,409606.0,293.3304,293.8828,292.9912,293.7181,409606.0
2021-09-02 09:50:00,303.04,303.37,302.65,302.86,389654.0,293.6987,294.0185,293.3207,293.5243,389654.0
2021-09-02 10:00:00,302.81,302.98,302.19,302.74,321706.0,293.4758,293.6406,292.8749,293.408,321706.0
2021-09-02 10:10:00,302.75,302.94,302.05,302.07,249836.0,293.4176,293.6018,292.7392,292.7586,249836.0
2021-09-02 10:20:00,302.08,302.48,301.86,302.22,283361.0,292.7683,293.156,292.5551,292.904,283361.0
2021-09-02 10:30:00,302.21,302.45,301.96,302.19,183831.0,292.8943,293.1269,292.652,292.8749,183831.0
2021-09-02 10:40:00,302.18,302.25,301.89,301.95,164835.0,292.8652,292.9331,292.5842,292.6423,164835.0
2021-09-02 10:50:00,301.95,302.15,301.73,301.74,212982.0,292.6423,292.8361,292.4291,292.4388,212982.0
2021-09-02 11:00:00,301.75,301.85,301.08,301.2,268717.0,292.4485,292.5454,291.7991,291.9154,268717.0
2021-09-02 11:10:00,301.21,301.72,301.21,301.69,189678.0,291.9251,292.4194,291.9251,292.3903,189678.0
2021-09-02 11:20:00,301.66,301.8,301.31,301.41,172522.0,292.3612,292.4969,292.022,292.1189,172522.0
2021-09-02 11:30:00,301.41,301.75,301.34,301.5,199839.0,292.1189,292.4485,292.0511,292.2062,199839.0
2021-09-02 11:40:00,301.47,301.52,301.24,301.25,132762.0,292.1771,292.2256,291.9542,291.9639,132762.0
2021-09-02 11:50:00,301.24,301.3,301.09,301.12,156040.0,291.9542,292.0123,291.8088,291.8379,156040.0
2021-09-02 12:00:00,301.1,301.13,300.85,301.0,226395.0,291.8185,291.8476,291.5762,291.7216,226395.0
2021-09-02 12:10:00,301.01,301.1,300.56,300.66,194682.0,291.7313,291.8185,291.2951,291.3921,194682.0
2021-09-02 12:20:00,300.68,300.81,300.61,300.7,131353.0,291.4115,291.5374,291.3436,291.4308,131353.0
2021-09-02 12:30:00,300.69,300.95,300.65,300.76,156445.0,291.4211,291.6731,291.3824,291.489,156445.0
2021-09-02 12:40:00,300.77,300.98,300.65,300.74,136276.0,291.4987,291.7022,291.3824,291.4696,136276.0
2021-09-02 12:50:00,300.76,300.88,300.7,300.8,121346.0,291.489,291.6053,291.4308,291.5278,121346.0
2021-09-02 13:00:00,300.81,301.01,300.76,300.85,126766.0,291.5374,291.7313,291.489,291.5762,126766.0
2021-09-02 13:10:00,300.85,301.04,300.68,300.68,213365.0,291.5762,291.7604,291.4115,291.4115,213365.0
2021-09-02 13:20:00,300.68,300.76,300.42,300.64,212078.0,291.4115,291.489,291.1595,291.3727,212078.0
2021-09-02 13:30:00,300.63,300.83,300.58,300.72,118791.0,291.363,291.5568,291.3145,291.4502,118791.0
2021-09-02 13:40:00,300.73,300.84,300.41,300.47,141040.0,291.4599,291.5665,291.1498,291.2079,141040.0
2021-09-02 13:50:00,300.47,300.65,300.41,300.56,155557.0,291.2079,291.3824,291.1498,291.2951,155557.0
2021-09-02 14:00:00,300.56,300.61,300.18,300.31,197210.0,291.2951,291.3436,290.9269,291.0529,197210.0
2021-09-02 14:10:00,300.31,300.65,300.18,300.62,168161.0,291.0529,291.3824,290.9269,291.3533,168161.0
2021-09-02 14:20:00,300.63,300.88,300.56,300.56,153119.0,291.363,291.6053,291.2951,291.2951,153119.0
2021-09-02 14:30:00,300.56,300.7,300.37,300.51,159026.0,291.2951,291.4308,291.111,291.2467,159026.0
2021-09-02 14:40:00,300.51,300.88,300.47,300.86,134566.0,291.2467,291.6053,291.2079,291.5859,134566.0
2021-09-02 14:50:00,300.87,301.15,300.79,301.08,193885.0,291.5956,291.867,291.5181,291.7991,193885.0
2021-09-02 15:00:00,301.08,301.11,300.8,300.83,196988.0,291.7991,291.8282,291.5278,291.5568,196988.0
2021-09-02 15:10:00,300.83,300.93,300.67,300.69,186487.0,291.5568,291.6537,291.4018,291.4211,186487.0
2021-09-02 15:20:00,300.68,300.83,300.61,300.72,177272.0,291.4115,291.5568,291.3436,291.4502,177272.0
2021-09-02 15:30:00,300.74,300.79,300.48,300.76,228534.0,291.4696,291.5181,291.2176,291.489,228534.0
2021-09-02 15:40:00,300.76,301.01,300.65,300.68,262407.0,291.489,291.7313,291.3824,291.4115,262407.0
2021-09-02 15:50:00,300.69,301.26,300.47,301.16,952074.0,291.4211,291.9736,291.2079,291.8767,952074.0
2021-09-03 09:30:00,301.0,301.85,300.39,300.74,635560.0,291.7216,292.5454,291.1304,291.4696,635560.0
2021-09-03 09:40:00,300.81,301.15,300.31,300.53,360112.0,291.5374,291.867,291.0529,291.2661,360112.0
2021-09-03 09:50:00,300.51,301.7,300.26,301.7,350880.0,291.2467,292.4,291.0044,292.4,350880.0
2021-09-03 10:00:00,301.68,302.42,301.58,301.98,394603.0,292.3806,293.0978,292.2837,292.6714,394603.0
2021-09-03 10:10:00,301.98,301.98,301.34,301.35,205906.0,292.6714,292.6714,292.0511,292.0608,205906.0
2021-09-03 10:20:00,301.35,301.79,301.2,301.51,224931.0,292.0608,292.4872,291.9154,292.2159,224931.0
2021-09-03 10:30:00,301.51,301.94,301.34,301.37,220353.0,292.2159,292.6326,292.0511,292.0802,220353.0
2021-09-03 10:40:00,301.37,301.82,301.29,301.7,177002.0,292.0802,292.5163,292.0026,292.4,177002.0
2021-09-03 10:50:00,301.68,301.89,301.4,301.76,184948.0,292.3806,292.5842,292.1093,292.4582,184948.0
2021-09-03 11:00:00,301.77,302.09,301.51,302.01,155915.0,292.4679,292.778,292.2159,292.7005,155915.0
2021-09-03 11:10:00,302.01,302.44,301.98,302.28,208264.0,292.7005,293.1172,292.6714,292.9621,208264.0
2021-09-03 11:20:00,302.27,302.6,302.18,302.28,184857.0,292.9524,293.2723,292.8652,292.9621,184857.0
2021-09-03 11:30:00,302.27,302.4,302.08,302.26,153416.0,292.9524,293.0784,292.7683,292.9427,153416.0
2021-09-03 11:40:00,302.24,302.37,302.05,302.12,105092.0,292.9234,293.0494,292.7392,292.8071,105092.0
2021-09-03 11:50:00,302.11,302.12,301.81,301.9,144050.0,292.7974,292.8071,292.5066,292.5938,144050.0
2021-09-03 12:00:00,301.89,302.07,301.82,302.01,168760.0,292.5842,292.7586,292.5163,292.7005,168760.0
2021-09-03 12:10:00,302.03,302.15,301.96,302.13,115162.0,292.7198,292.8361,292.652,292.8168,115162.0
2021-09-03 12:20:00,302.14,302.14,301.9,301.91,107992.0,292.8264,292.8264,292.5938,292.6035,107992.0
2021-09-03 12:30:00,301.93,301.94,301.62,301.63,154551.0,292.6229,292.6326,292.3225,292.3322,154551.0
2021-09-03 12:40:00,301.64,301.68,301.51,301.54,122778.0,292.3419,292.3806,292.2159,292.2449,122778.0
2021-09-03 12:50:00,301.54,301.69,301.49,301.67,123643.0,292.2449,292.3903,292.1965,292.3709,123643.0
2021-09-03 13:00:00,301.68,302.09,301.66,302.07,152269.0,292.3806,292.778,292.3612,292.7586,152269.0
2021-09-03 13:10:00,302.06,302.39,302.02,302.28,159214.0,292.7489,293.0687,292.7101,292.9621,159214.0
2021-09-03 13:20:00,302.29,302.36,302.1,302.11,124568.0,292.9718,293.0397,292.7877,292.7974,124568.0
2021-09-03 13:30:00,302.1,302.17,301.98,302.04,101589.0,292.7877,292.8555,292.6714,292.7295,101589.0
2021-09-03 13:40:00,302.02,302.09,301.96,302.06,85150.0,292.7101,292.778,292.652,292.7489,85150.0
2021-09-03 13:50:00,302.07,302.17,302.0,302.11,92533.0,292.7586,292.8555,292.6908,292.7974,92533.0
2021-09-03 14:00:00,302.1,302.12,301.81,301.84,126567.0,292.7877,292.8071,292.5066,292.5357,126567.0
2021-09-03 14:10:00,301.85,301.87,301.69,301.81,156934.0,292.5454,292.5648,292.3903,292.5066,156934.0
2021-09-03 14:20:00,301.81,301.81,301.57,301.7,174025.0,292.5066,292.5066,292.274,292.4,174025.0
2021-09-03 14:30:00,301.69,301.84,301.63,301.75,132779.0,292.3903,292.5357,292.3322,292.4485,132779.0
2021-09-03 14:40:00,301.75,301.78,301.57,301.62,134422.0,292.4485,292.4775,292.274,292.3225,134422.0
2021-09-03 14:50:00,301.62,301.8,301.56,301.73,112193.0,292.3225,292.4969,292.2643,292.4291,112193.0
2021-09-03 15:00:00,301.73,301.92,301.69,301.84,128226.0,292.4291,292.6132,292.3903,292.5357,128226.0
2021-09-03 15:10:00,301.85,302.01,301.73,301.77,138370.0,292.5454,292.7005,292.4291,292.4679,138370.0
2021-09-03 15:20:00,301.77,301.85,301.71,301.72,144847.0,292.4679,292.5454,292.4097,292.4194,144847.0
2021-09-03 15:30:00,301.72,301.75,301.61,301.69,127470.0,292.4194,292.4485,292.3128,292.3903,127470.0
2021-09-03 15:40:00,301.68,301.73,300.87,300.96,367877.0,292.3806,292.4291,291.5956,291.6828,367877.0
2021-09-03 15:50:00,300.98,301.38,300.98,301.15,753565.0,291.7022,292.0899,291.7022,291.867,753565.0
2021-09-07 09:30:00,301.07,301.09,299.02,300.01,1264008.0,291.7894,291.8088,289.8026,290.7621,1264008.0
2021-09-07 09:40:00,300.01,300.18,299.18,299.3,485422.0,290.7621,290.9269,289.9577,290.074,485422.0
2021-09-07 09:50:00,299.3,299.36,298.33,299.34,606846.0,290.074,290.1321,289.1339,290.1128,606846.0
2021-09-07 10:00:00,299.32,299.36,298.53,298.67,440462.0,290.0934,290.1321,289.3277,289.4634,440462.0
2021-09-07 10:10:00,298.65,298.86,298.2,298.58,409093.0,289.444,289.6476,289.0079,289.3762,409093.0
2021-09-07 10:20:00,298.59,299.35,298.56,299.0,305571.0,289.3859,290.1224,289.3568,289.7832,305571.0
2021-09-07 10:30:00,299.02,299.68,298.97,299.53,335786.0,289.8026,290.4423,289.7542,290.2969,335786.0
2021-09-07 10:40:00,299.53,300.1,299.53,299.94,293832.0,290.2969,290.8493,290.2969,290.6943,293832.0
2021-09-07 10:50:00,299.95,300.4,299.95,300.27,277751.0,290.704,291.1401,290.704,291.0141,277751.0
2021-09-07 11:00:00,300.26,300.3,299.84,299.91,270066.0,291.0044,291.0432,290.5973,290.6652,270066.0
2021-09-07 11:10:00,299.91,300.13,299.58,300.06,212674.0,290.6652,290.8784,290.3454,290.8106,212674.0
2021-09-07 11:20:00,300.05,300.12,299.63,299.78,203855.0,290.8009,290.8687,290.3938,290.5392,203855.0
2021-09-07 11:30:00,299.79,300.42,299.7,300.4,193995.0,290.5489,291.1595,290.4617,291.1401,193995.0
2021-09-07 11:40:00,300.4,300.62,300.25,300.29,167502.0,291.1401,291.3533,290.9947,291.0335,167502.0
2021-09-07 11:50:00,300.3,300.51,300.19,300.4,139447.0,291.0432,291.2467,290.9366,291.1401,139447.0
2021-09-07 12:00:00,300.37,300.46,300.23,300.31,167519.0,291.111,291.1982,290.9753,291.0529,167519.0
2021-09-07 12:10:00,300.32,300.67,300.21,300.6,232927.0,291.0625,291.4018,290.9559,291.3339,232927.0
2021-09-07 12:20:00,300.6,300.69,300.38,300.45,222030.0,291.3339,291.4211,291.1207,291.1885,222030.0
2021-09-07 12:30:00,300.45,300.59,300.32,300.48,122067.0,291.1885,291.3242,291.0625,291.2176,122067.0
2021-09-07 12:40:00,300.48,300.6,300.38,300.51,149407.0,291.2176,291.3339,291.1207,291.2467,149407.0
2021-09-07 12:50:00,300.5,300.58,300.37,300.44,108889.0,291.237,291.3145,291.111,291.1788,108889.0
2021-09-07 13:00:00,300.43,300.62,300.2,300.6,192094.0,291.1692,291.3533,290.9462,291.3339,192094.0
2021-09-07 13:10:00,300.6,300.75,300.52,300.56,140950.0,291.3339,291.4793,291.2564,291.2951,140950.0
2021-09-07 13:20:00,300.57,300.7,300.51,300.62,125385.0,291.3048,291.4308,291.2467,291.3533,125385.0
2021-09-07 13:30:00,300.61,300.91,300.57,300.75,227671.0,291.3436,291.6344,291.3048,291.4793,227671.0
2021-09-07 13:40:00,300.75,300.78,300.32,300.38,154887.0,291.4793,291.5084,291.0625,291.1207,154887.0
2021-09-07 13:50:00,300.37,300.51,300.34,300.36,133023.0,291.111,291.2467,291.0819,291.1013,133023.0
2021-09-07 14:00:00,300.36,300.36,300.14,300.22,141804.0,291.1013,291.1013,290.8881,290.9656,141804.0
2021-09-07 14:10:00,300.23,300.38,300.07,300.08,143431.0,290.9753,291.1207,290.8203,290.8299,143431.0
2021-09-07 14:20:00,300.08,300.1,299.91,299.93,173072.0,290.8299,290.8493,290.6652,290.6846,173072.0
2021-09-07 14:30:00,299.93,300.12,299.83,300.03,180491.0,290.6846,290.8687,290.5877,290.7815,180491.0
2021-09-07 14:40:00,300.03,300.12,299.93,300.04,138352.0,290.7815,290.8687,290.6846,290.7912,138352.0
2021-09-07 14:50:00,300.03,300.15,300.0,300.13,136122.0,290.7815,290.8978,290.7524,290.8784,136122.0
2021-09-07 15:00:00,300.13,300.17,299.97,300.0,138687.0,290.8784,290.9172,290.7233,290.7524,138687.0
2021-09-07 15:10:00,300.0,300.25,299.94,300.09,191100.0,290.7524,290.9947,290.6943,290.8396,191100.0
2021-09-07 15:20:00,300.08,300.1,299.82,299.88,139320.0,290.8299,290.8493,290.578,290.6361,139320.0
2021-09-07 15:30:00,299.87,300.08,299.78,299.95,215151.0,290.6264,290.8299,290.5392,290.704,215151.0
2021-09-07 15:40:00,299.94,299.98,299.73,299.89,245968.0,290.6943,290.733,290.4907,290.6458,245968.0
2021-09-07 15:50:00,299.89,300.35,299.66,300.17,777948.0,290.6458,291.0916,290.4229,290.9172,777948.0
2021-09-08 09:30:00,299.73,300.61,299.0,299.35,680155.0,290.4907,291.3436,289.7832,290.1224,680155.0
2021-09-08 09:40:00,299.32,299.72,298.88,299.05,439351.0,290.0934,290.481,289.6669,289.8317,439351.0
2021-09-08 09:50:00,299.05,299.19,298.55,299.02,308699.0,289.8317,289.9674,289.3471,289.8026,308699.0
2021-09-08 10:00:00,299.02,299.31,298.64,299.05,240952.0,289.8026,290.0837,289.4343,289.8317,240952.0
2021-09-08 10:10:00,299.06,299.51,299.04,299.29,227908.0,289.8414,290.2775,289.822,290.0643,227908.0
2021-09-08 10:20:00,299.32,299.56,298.97,299.06,220565.0,290.0934,290.326,289.7542,289.8414,220565.0
2021-09-08 10:30:00,299.08,299.08,297.91,298.35,471367.0,289.8608,289.8608,288.7268,289.1533,471367.0
2021-09-08 10:40:00,298.34,298.42,297.91,298.12,260219.0,289.1436,289.2211,288.7268,288.9304,260219.0
2021-09-08 10:50:00,298.07,298.25,297.46,297.79,356015.0,288.8819,289.0564,288.2907,288.6105,356015.0
2021-09-08 11:00:00,297.77,298.39,297.75,298.35,299579.0,288.5912,289.192,288.5718,289.1533,299579.0
2021-09-08 11:10:00,298.35,298.61,298.26,298.33,189388.0,289.1533,289.4053,289.066,289.1339,189388.0
2021-09-08 11:20:00,298.31,298.89,298.31,298.67,157990.0,289.1145,289.6766,289.1145,289.4634,157990.0
2021-09-08 11:30:00,298.67,298.75,298.19,298.22,151499.0,289.4634,289.5409,288.9982,289.0273,151499.0
2021-09-08 11:40:00,298.21,298.44,298.01,298.08,141631.0,289.0176,289.2405,288.8238,288.8916,141631.0
2021-09-08 11:50:00,298.06,298.19,297.79,298.18,185373.0,288.8722,288.9982,288.6105,288.9885,185373.0
2021-09-08 12:00:00,298.18,298.64,297.96,298.48,183004.0,288.9885,289.4343,288.7753,289.2793,183004.0
2021-09-08 12:10:00,298.47,298.96,298.31,298.96,163678.0,289.2696,289.7445,289.1145,289.7445,163678.0
2021-09-08 12:20:00,298.94,299.18,298.81,299.12,182948.0,289.7251,289.9577,289.5991,289.8995,182948.0
2021-09-08 12:30:00,299.14,299.18,298.7,298.74,149848.0,289.9189,289.9577,289.4925,289.5313,149848.0
2021-09-08 12:40:00,298.74,298.95,298.7,298.76,108368.0,289.5313,289.7348,289.4925,289.5506,108368.0
2021-09-08 12:50:00,298.75,298.84,298.63,298.68,87196.0,289.5409,289.6282,289.4246,289.4731,87196.0
2021-09-08 13:00:00,298.67,298.94,298.6,298.62,141387.0,289.4634,289.7251,289.3956,289.415,141387.0
2021-09-08 13:10:00,298.64,298.78,298.55,298.74,72819.0,289.4343,289.57,289.3471,289.5313,72819.0
2021-09-08 13:20:00,298.75,299.0,298.57,298.97,124964.0,289.5409,289.7832,289.3665,289.7542,124964.0
2021-09-08 13:30:00,298.96,299.12,298.87,298.93,116917.0,289.7445,289.8995,289.6572,289.7154,116917.0
2021-09-08 13:40:00,298.94,299.22,298.93,299.0,114714.0,289.7251,289.9965,289.7154,289.7832,114714.0
2021-09-08 13:50:00,299.0,299.08,298.69,298.71,143323.0,289.7832,289.8608,289.4828,289.5022,143323.0
2021-09-08 14:00:00,298.73,299.25,298.71,298.92,167513.0,289.5216,290.0255,289.5022,289.7057,167513.0
2021-09-08 14:10:00,298.92,299.17,298.75,298.94,161252.0,289.7057,289.948,289.5409,289.7251,161252.0
2021-09-08 14:20:00,298.94,299.09,298.84,298.92,82626.0,289.7251,289.8705,289.6282,289.7057,82626.0
2021-09-08 14:30:00,298.91,298.94,298.7,298.8,85685.0,289.696,289.7251,289.4925,289.5894,85685.0
2021-09-08 14:40:00,298.8,298.85,298.6,298.64,128441.0,289.5894,289.6379,289.3956,289.4343,128441.0
2021-09-08 14:50:00,298.66,298.82,298.6,298.82,70828.0,289.4537,289.6088,289.3956,289.6088,70828.0
2021-09-08 15:00:00,298.82,298.89,298.69,298.85,101929.0,289.6088,289.6766,289.4828,289.6379,101929.0
2021-09-08 15:10:00,298.84,298.91,298.74,298.86,121615.0,289.6282,289.696,289.5313,289.6476,121615.0
2021-09-08 15:20:00,298.86,298.97,298.82,298.84,133849.0,289.6476,289.7542,289.6088,289.6282,133849.0
2021-09-08 15:30:00,298.85,298.96,298.69,298.81,204324.0,289.6379,289.7445,289.4828,289.5991,204324.0
2021-09-08 15:40:00,298.81,299.27,298.72,299.13,264917.0,289.5991,290.0449,289.5119,289.9092,264917.0
2021-09-08 15:50:00,299.13,300.23,299.12,300.23,839957.0,289.9092,290.9753,289.8995,290.9753,839957.0
2021-09-09 09:30:00,300.83,301.73,299.74,301.73,910652.0,291.5568,292.4291,290.5004,292.4291,910652.0
2021-09-09 09:40:00,301.74,302.14,301.17,301.57,456499.0,292.4388,292.8264,291.8863,292.274,456499.0
2021-09-09 09:50:00,301.59,301.87,301.12,301.4,271253.0,292.2934,292.5648,291.8379,292.1093,271253.0
2021-09-09 10:00:00,301.39,301.92,301.09,301.47,245111.0,292.0996,292.6132,291.8088,292.1771,245111.0
2021-09-09 10:10:00,301.49,301.51,300.53,300.74,329742.0,292.1965,292.2159,291.2661,291.4696,329742.0
2021-09-09 10:20:00,300.74,301.0,300.56,300.94,197912.0,291.4696,291.7216,291.2951,291.6634,197912.0
2021-09-09 10:30:00,300.93,301.17,300.24,300.55,234360.0,291.6537,291.8863,290.985,291.2855,234360.0
2021-09-09 10:40:00,300.59,300.66,300.15,300.17,192182.0,291.3242,291.3921,290.8978,290.9172,192182.0
2021-09-09 10:50:00,300.17,300.41,300.0,300.16,333348.0,290.9172,291.1498,290.7524,290.9075,333348.0
2021-09-09 11:00:00,300.15,300.25,299.64,300.03,347574.0,290.8978,290.9947,290.4035,290.7815,347574.0
2021-09-09 11:10:00,300.05,300.16,299.53,299.67,251167.0,290.8009,290.9075,290.2969,290.4326,251167.0
2021-09-09 11:20:00,299.7,299.74,298.92,298.95,371919.0,290.4617,290.5004,289.7057,289.7348,371919.0
2021-09-09 11:30:00,298.93,299.31,298.72,299.26,267191.0,289.7154,290.0837,289.5119,290.0352,267191.0
2021-09-09 11:40:00,299.25,299.38,299.02,299.37,222847.0,290.0255,290.1515,289.8026,290.1418,222847.0
2021-09-09 11:50:00,299.37,299.48,298.93,299.35,205146.0,290.1418,290.2484,289.7154,290.1224,205146.0
2021-09-09 12:00:00,299.35,299.36,299.05,299.33,177956.0,290.1224,290.1321,289.8317,290.1031,177956.0
2021-09-09 12:10:00,299.33,299.42,299.05,299.25,209105.0,290.1031,290.1903,289.8317,290.0255,209105.0
2021-09-09 12:20:00,299.28,299.39,299.03,299.07,201833.0,290.0546,290.1612,289.8123,289.8511,201833.0
2021-09-09 12:30:00,299.06,299.38,298.91,299.35,213982.0,289.8414,290.1515,289.696,290.1224,213982.0
2021-09-09 12:40:00,299.34,299.38,299.22,299.31,73932.0,290.1128,290.1515,289.9965,290.0837,73932.0
2021-09-09 12:50:00,299.3,299.3,298.81,298.84,180503.0,290.074,290.074,289.5991,289.6282,180503.0
2021-09-09 13:00:00,298.84,299.08,298.75,299.0,187388.0,289.6282,289.8608,289.5409,289.7832,187388.0
2021-09-09 13:10:00,299.02,299.18,298.93,298.96,137800.0,289.8026,289.9577,289.7154,289.7445,137800.0
2021-09-09 13:20:00,298.96,298.97,297.81,298.18,390401.0,289.7445,289.7542,288.6299,288.9885,390401.0
2021-09-09 13:30:00,298.19,298.27,297.57,297.57,393186.0,288.9982,289.0757,288.3973,288.3973,393186.0
2021-09-09 13:40:00,297.59,297.96,297.44,297.7,334431.0,288.4167,288.7753,288.2713,288.5233,334431.0
2021-09-09 13:50:00,297.73,297.8,297.47,297.55,238868.0,288.5524,288.6202,288.3004,288.3779,238868.0
2021-09-09 14:00:00,297.55,297.72,297.25,297.65,445018.0,288.3779,288.5427,288.0872,288.4749,445018.0
2021-09-09 14:10:00,297.62,297.71,297.49,297.61,201280.0,288.4458,288.533,288.3198,288.4361,201280.0
2021-09-09 14:20:00,297.62,297.91,297.61,297.67,234063.0,288.4458,288.7268,288.4361,288.4942,234063.0
2021-09-09 14:30:00,297.68,297.71,297.43,297.48,216879.0,288.5039,288.533,288.2616,288.3101,216879.0
2021-09-09 14:40:00,297.48,297.83,297.31,297.82,332667.0,288.3101,288.6493,288.1453,288.6396,332667.0
2021-09-09 14:50:00,297.82,298.14,297.8,298.07,312509.0,288.6396,288.9497,288.6202,288.8819,312509.0
2021-09-09 15:00:00,298.07,298.23,297.7,297.75,264629.0,288.8819,289.037,288.5233,288.5718,264629.0
2021-09-09 15:10:00,297.75,297.84,297.6,297.66,243070.0,288.5718,288.659,288.4264,288.4845,243070.0
2021-09-09 15:20:00,297.66,297.9,297.66,297.71,160892.0,288.4845,288.7171,288.4845,288.533,160892.0
2021-09-09 15:30:00,297.68,297.71,297.42,297.46,252007.0,288.5039,288.533,288.2519,288.2907,252007.0
2021-09-09 15:40:00,297.47,297.92,297.41,297.45,351277.0,288.3004,288.7365,288.2422,288.281,351277.0
2021-09-09 15:50:00,297.45,297.48,297.0,297.31,1070167.0,288.281,288.3101,287.8449,288.1453,1070167.0
2021-09-10 09:30:00,298.52,299.09,298.22,298.91,826883.0,289.318,289.8705,289.0273,289.696,826883.0
2021-09-10 09:40:00,298.89,298.97,297.94,298.13,303450.0,289.6766,289.7542,288.7559,288.9401,303450.0
2021-09-10 09:50:00,298.12,298.25,297.57,297.79,279158.0,288.9304,289.0564,288.3973,288.6105,279158.0
2021-09-10 10:00:00,297.77,297.8,296.4,296.73,440058.0,288.5912,288.6202,287.2634,287.5832,440058.0
2021-09-10 10:10:00,296.73,297.39,296.55,297.1,412076.0,287.5832,288.2229,287.4088,287.9418,412076.0
2021-09-10 10:20:00,297.1,297.37,296.82,297.2,281529.0,287.9418,288.2035,287.6704,288.0387,281529.0
2021-09-10 10:30:00,297.2,297.2,296.65,297.03,348739.0,288.0387,288.0387,287.5057,287.874,348739.0
2021-09-10 10:40:00,297.03,297.11,296.6,296.91,207312.0,287.874,287.9515,287.4572,287.7577,207312.0
2021-09-10 10:50:00,296.91,297.6,296.83,297.36,362946.0,287.7577,288.4264,287.6801,288.1938,362946.0
2021-09-10 11:00:00,297.36,297.5,296.64,297.0,148045.0,288.1938,288.3295,287.496,287.8449,148045.0
2021-09-10 11:10:00,297.02,297.35,296.98,297.01,165041.0,287.8643,288.1841,287.8255,287.8546,165041.0
2021-09-10 11:20:00,297.07,297.54,296.98,297.07,283118.0,287.9127,288.3682,287.8255,287.9127,283118.0
2021-09-10 11:30:00,297.05,297.69,297.04,297.3,163895.0,287.8933,288.5136,287.8837,288.1356,163895.0
2021-09-10 11:40:00,297.3,298.12,297.29,297.67,232426.0,288.1356,288.9304,288.1259,288.4942,232426.0
2021-09-10 11:50:00,297.67,298.02,297.55,297.94,177962.0,288.4942,288.8334,288.3779,288.7559,177962.0
2021-09-10 12:00:00,297.98,298.58,297.78,298.55,184515.0,288.7947,289.3762,288.6008,289.3471,184515.0
2021-09-10 12:10:00,298.54,298.64,298.29,298.6,175030.0,289.3374,289.4343,289.0951,289.3956,175030.0
2021-09-10 12:20:00,298.6,298.96,298.58,298.93,275565.0,289.3956,289.7445,289.3762,289.7154,275565.0
2021-09-10 12:30:00,298.94,299.86,298.94,299.68,416491.0,289.7251,290.6167,289.7251,290.4423,416491.0
2021-09-10 12:40:00,299.69,299.9,299.39,299.83,298390.0,290.452,290.6555,290.1612,290.5877,298390.0
2021-09-10 12:50:00,299.82,299.92,299.48,299.56,239592.0,290.578,290.6749,290.2484,290.326,239592.0
2021-09-10 13:00:00,299.57,299.7,298.98,299.18,246573.0,290.3357,290.4617,289.7639,289.9577,246573.0
2021-09-10 13:10:00,299.19,299.62,299.16,299.37,156976.0,289.9674,290.3841,289.9383,290.1418,156976.0
2021-09-10 13:20:00,299.38,299.41,299.09,299.24,123825.0,290.1515,290.1806,289.8705,290.0158,123825.0
2021-09-10 13:30:00,299.27,299.63,299.27,299.59,98109.0,290.0449,290.3938,290.0449,290.3551,98109.0
2021-09-10 13:40:00,299.59,299.59,298.87,298.88,135167.0,290.3551,290.3551,289.6572,289.6669,135167.0
2021-09-10 13:50:00,298.9,298.92,298.73,298.84,116415.0,289.6863,289.7057,289.5216,289.6282,116415.0
2021-09-10 14:00:00,298.84,298.88,298.61,298.69,171216.0,289.6282,289.6669,289.4053,289.4828,171216.0
2021-09-10 14:10:00,298.71,298.8,298.34,298.35,127905.0,289.5022,289.5894,289.1436,289.1533,127905.0
2021-09-10 14:20:00,298.35,298.58,298.31,298.34,139934.0,289.1533,289.3762,289.1145,289.1436,139934.0
2021-09-10 14:30:00,298.34,298.46,298.11,298.2,131080.0,289.1436,289.2599,288.9207,289.0079,131080.0
2021-09-10 14:40:00,298.2,298.41,298.14,298.2,124855.0,289.0079,289.2114,288.9497,289.0079,124855.0
2021-09-10 14:50:00,298.19,298.3,297.88,297.93,167426.0,288.9982,289.1048,288.6978,288.7462,167426.0
2021-09-10 15:00:00,297.92,297.96,297.33,297.36,260951.0,288.7365,288.7753,288.1647,288.1938,260951.0
2021-09-10 15:10:00,297.37,297.48,296.94,297.16,336764.0,288.2035,288.3101,287.7867,288.0,336764.0
2021-09-10 15:20:00,297.18,297.23,296.77,296.97,215873.0,288.0193,288.0678,287.622,287.8158,215873.0
2021-09-10 15:30:00,296.95,297.09,296.52,296.64,311299.0,287.7964,287.9321,287.3797,287.496,311299.0
2021-09-10 15:40:00,296.65,296.71,296.31,296.36,432150.0,287.5057,287.5638,287.1762,287.2246,432150.0
2021-09-10 15:50:00,296.37,296.5,295.38,295.73,1784438.0,287.2343,287.3603,286.2748,286.614,1784438.0
2021-09-13 09:30:00,297.55,298.54,297.1,297.14,902010.0,288.3779,289.3374,287.9418,287.9806,902010.0
2021-09-13 09:40:00,297.13,297.4,296.25,296.98,664228.0,287.9709,288.2326,287.118,287.8255,664228.0
2021-09-13 09:50:00,296.94,297.29,296.48,297.04,384134.0,287.7867,288.1259,287.3409,287.8837,384134.0
2021-09-13 10:00:00,297.04,297.12,295.5,295.76,525087.0,287.8837,287.9612,286.3911,286.6431,525087.0
2021-09-13 10:10:00,295.75,295.77,294.75,295.24,531088.0,286.6334,286.6528,285.6642,286.1391,531088.0
2021-09-13 10:20:00,295.24,295.55,294.7,294.98,370418.0,286.1391,286.4396,285.6158,285.8872,370418.0
2021-09-13 10:30:00,294.95,295.07,294.27,294.95,340537.0,285.8581,285.9744,285.199,285.8581,340537.0
2021-09-13 10:40:00,294.95,295.74,294.76,295.47,363607.0,285.8581,286.6237,285.6739,286.3621,363607.0
2021-09-13 10:50:00,295.49,295.86,295.34,295.61,276645.0,286.3814,286.74,286.2361,286.4977,276645.0
2021-09-13 11:00:00,295.61,296.0,295.37,295.49,322423.0,286.4977,286.8757,286.2651,286.3814,322423.0
2021-09-13 11:10:00,295.5,295.5,294.11,294.47,333467.0,286.3911,286.3911,285.044,285.3929,333467.0
2021-09-13 11:20:00,294.46,294.73,294.21,294.61,229618.0,285.3832,285.6449,285.1409,285.5286,229618.0
2021-09-13 11:30:00,294.62,295.03,294.61,294.79,220350.0,285.5383,285.9356,285.5286,285.703,220350.0
2021-09-13 11:40:00,294.78,295.0,294.36,294.48,207774.0,285.6933,285.9065,285.2863,285.4026,207774.0
2021-09-13 11:50:00,294.48,294.61,294.27,294.48,252870.0,285.4026,285.5286,285.199,285.4026,252870.0
2021-09-13 12:00:00,294.48,294.59,294.08,294.43,162446.0,285.4026,285.5092,285.0149,285.3541,162446.0
2021-09-13 12:10:00,294.43,295.09,294.43,294.91,178213.0,285.3541,285.9938,285.3541,285.8193,178213.0
2021-09-13 12:20:00,294.92,295.44,294.84,295.2,178231.0,285.829,286.333,285.7515,286.1004,178231.0
2021-09-13 12:30:00,295.2,295.44,295.14,295.28,141440.0,286.1004,286.333,286.0422,286.1779,141440.0
2021-09-13 12:40:00,295.27,295.36,295.07,295.26,155114.0,286.1682,286.2554,285.9744,286.1585,155114.0
2021-09-13 12:50:00,295.27,296.18,295.26,296.03,263919.0,286.1682,287.0502,286.1585,286.9048,263919.0
2021-09-13 13:00:00,296.03,296.35,295.87,296.21,240012.0,286.9048,287.2149,286.7497,287.0792,240012.0
2021-09-13 13:10:00,296.23,296.28,295.91,295.99,234368.0,287.0986,287.1471,286.7885,286.866,234368.0
2021-09-13 13:20:00,295.98,296.38,295.88,296.01,185043.0,286.8563,287.244,286.7594,286.8854,185043.0
2021-09-13 13:30:00,295.98,296.23,295.82,295.97,224586.0,286.8563,287.0986,286.7013,286.8466,224586.0
2021-09-13 13:40:00,295.97,296.16,295.74,295.94,230587.0,286.8466,287.0308,286.6237,286.8176,230587.0
2021-09-13 13:50:00,295.92,296.14,295.75,295.88,200569.0,286.7982,287.0114,286.6334,286.7594,200569.0
2021-09-13 14:00:00,295.87,296.05,295.71,295.88,235508.0,286.7497,286.9242,286.5947,286.7594,235508.0
2021-09-13 14:10:00,295.86,296.02,295.3,295.56,265176.0,286.74,286.8951,286.1973,286.4493,265176.0
2021-09-13 14:20:00,295.54,295.65,295.03,295.15,342341.0,286.4299,286.5365,285.9356,286.0519,342341.0
2021-09-13 14:30:00,295.17,295.31,295.07,295.15,174604.0,286.0713,286.207,285.9744,286.0519,174604.0
2021-09-13 14:40:00,295.14,295.66,295.12,295.57,186212.0,286.0422,286.5462,286.0228,286.459,186212.0
2021-09-13 14:50:00,295.58,295.61,295.26,295.5,178328.0,286.4687,286.4977,286.1585,286.3911,178328.0
2021-09-13 15:00:00,295.48,295.81,295.08,295.67,248794.0,286.3717,286.6916,285.9841,286.5559,248794.0
2021-09-13 15:10:00,295.69,296.06,295.69,295.85,287367.0,286.5753,286.9339,286.5753,286.7303,287367.0
2021-09-13 15:20:00,295.87,296.54,295.76,296.49,244335.0,286.7497,287.3991,286.6431,287.3506,244335.0
2021-09-13 15:30:00,296.48,296.6,296.21,296.24,247135.0,287.3409,287.4572,287.0792,287.1083,247135.0
2021-09-13 15:40:00,296.2,296.43,296.08,296.34,346203.0,287.0695,287.2925,286.9532,287.2052,346203.0
2021-09-13 15:50:00,296.31,297.21,296.14,297.02,1212354.0,287.1762,288.0484,287.0114,287.8643,1212354.0
2021-09-14 09:30:00,299.51,300.08,298.1,298.25,1261333.0,290.2775,290.8299,288.911,289.0564,1261333.0
2021-09-14 09:40:00,298.26,299.44,298.25,299.05,413553.0,289.066,290.2097,289.0564,289.8317,413553.0
2021-09-14 09:50:00,299.04,299.27,298.49,299.05,401741.0,289.822,290.0449,289.289,289.8317,401741.0
2021-09-14 10:00:00,299.06,299.67,298.5,299.28,421891.0,289.8414,290.4326,289.2986,290.0546,421891.0
2021-09-14 10:10:00,299.27,299.38,298.74,299.18,294872.0,290.0449,290.1515,289.5313,289.9577,294872.0
2021-09-14 10:20:00,299.17,299.9,299.15,299.88,360293.0,289.948,290.6555,289.9286,290.6361,360293.0
2021-09-14 10:30:00,299.88,299.93,298.79,298.87,322016.0,290.6361,290.6846,289.5797,289.6572,322016.0
2021-09-14 10:40:00,298.84,299.3,298.7,298.96,279341.0,289.6282,290.074,289.4925,289.7445,279341.0
2021-09-14 10:50:00,298.94,299.53,298.81,299.52,414339.0,289.7251,290.2969,289.5991,290.2872,414339.0
2021-09-14 11:00:00,299.53,300.39,299.53,300.21,444814.0,290.2969,291.1304,290.2969,290.9559,444814.0
2021-09-14 11:10:00,300.23,300.53,299.83,299.93,365427.0,290.9753,291.2661,290.5877,290.6846,365427.0
2021-09-14 11:20:00,299.94,300.29,299.94,300.2,256822.0,290.6943,291.0335,290.6943,290.9462,256822.0
2021-09-14 11:30:00,300.18,300.64,299.91,300.56,252015.0,290.9269,291.3727,290.6652,291.2951,252015.0
2021-09-14 11:40:00,300.56,300.73,300.42,300.69,223967.0,291.2951,291.4599,291.1595,291.4211,223967.0
2021-09-14 11:50:00,300.69,300.92,300.4,300.9,221460.0,291.4211,291.6441,291.1401,291.6247,221460.0
2021-09-14 12:00:00,300.92,301.27,300.81,300.83,422587.0,291.6441,291.9833,291.5374,291.5568,422587.0
2021-09-14 12:10:00,300.83,301.24,300.75,301.18,195665.0,291.5568,291.9542,291.4793,291.896,195665.0
2021-09-14 12:20:00,301.18,301.39,301.03,301.17,272998.0,291.896,292.0996,291.7507,291.8863,272998.0
2021-09-14 12:30:00,301.17,301.27,300.93,300.96,201605.0,291.8863,291.9833,291.6537,291.6828,201605.0
2021-09-14 12:40:00,300.94,300.97,300.47,300.59,242675.0,291.6634,291.6925,291.2079,291.3242,242675.0
2021-09-14 12:50:00,300.58,300.68,300.14,300.53,165095.0,291.3145,291.4115,290.8881,291.2661,165095.0
2021-09-14 13:00:00,300.52,300.77,300.07,300.21,230247.0,291.2564,291.4987,290.8203,290.9559,230247.0
2021-09-14 13:10:00,300.21,300.6,300.07,300.55,151931.0,290.9559,291.3339,290.8203,291.2855,151931.0
2021-09-14 13:20:00,300.57,300.74,300.42,300.44,133841.0,291.3048,291.4696,291.1595,291.1788,133841.0
2021-09-14 13:30:00,300.43,300.5,300.07,300.39,193919.0,291.1692,291.237,290.8203,291.1304,193919.0
2021-09-14 13:40:00,300.4,300.73,300.39,300.62,115594.0,291.1401,291.4599,291.1304,291.3533,115594.0
2021-09-14 13:50:00,300.63,300.83,300.51,300.63,126073.0,291.363,291.5568,291.2467,291.363,126073.0
2021-09-14 14:00:00,300.63,300.72,300.37,300.41,149195.0,291.363,291.4502,291.111,291.1498,149195.0
2021-09-14 14:10:00,300.41,300.55,300.08,300.09,162979.0,291.1498,291.2855,290.8299,290.8396,162979.0
2021-09-14 14:20:00,300.09,300.17,299.75,299.95,267447.0,290.8396,290.9172,290.5101,290.704,267447.0
2021-09-14 14:30:00,299.94,299.97,299.44,299.74,252948.0,290.6943,290.7233,290.2097,290.5004,252948.0
2021-09-14 14:40:00,299.76,299.99,299.53,299.56,167956.0,290.5198,290.7427,290.2969,290.326,167956.0
2021-09-14 14:50:00,299.56,300.36,299.29,300.26,308628.0,290.326,291.1013,290.0643,291.0044,308628.0
2021-09-14 15:00:00,300.28,300.51,300.14,300.38,250728.0,291.0238,291.2467,290.8881,291.1207,250728.0
2021-09-14 15:10:00,300.38,300.58,299.93,299.94,277921.0,291.1207,291.3145,290.6846,290.6943,277921.0
2021-09-14 15:20:00,299.93,300.16,299.73,299.88,294033.0,290.6846,290.9075,290.4907,290.6361,294033.0
2021-09-14 15:30:00,299.88,300.15,299.81,300.01,307595.0,290.6361,290.8978,290.5683,290.7621,307595.0
2021-09-14 15:40:00,300.01,300.2,299.65,299.77,367821.0,290.7621,290.9462,290.4132,290.5295,367821.0
2021-09-14 15:50:00,299.8,300.2,299.49,299.94,1382833.0,290.5586,290.9462,290.2581,290.6943,1382833.0
2021-09-15 09:30:00,303.23,305.32,303.2,303.75,2665507.0,293.8828,295.9084,293.8538,294.3868,2665507.0
2021-09-15 09:40:00,303.76,304.54,302.27,304.37,1015442.0,294.3965,295.1525,292.9524,294.9877,1015442.0
2021-09-15 09:50:00,304.4,304.55,302.87,302.88,689229.0,295.0168,295.1622,293.5339,293.5436,689229.0
2021-09-15 10:00:00,302.91,303.73,302.66,302.93,586424.0,293.5727,294.3674,293.3304,293.5921,586424.0
2021-09-15 10:10:00,302.93,303.14,301.82,302.56,602431.0,293.5921,293.7956,292.5163,293.2335,602431.0
2021-09-15 10:20:00,302.57,302.82,302.04,302.17,302809.0,293.2432,293.4855,292.7295,292.8555,302809.0
2021-09-15 10:30:00,302.17,303.22,302.02,303.01,332499.0,292.8555,293.8732,292.7101,293.6696,332499.0
2021-09-15 10:40:00,303.0,303.44,302.54,303.36,407171.0,293.6599,294.0864,293.2141,294.0088,407171.0
2021-09-15 10:50:00,303.35,303.63,303.01,303.45,338189.0,293.9991,294.2705,293.6696,294.0961,338189.0
2021-09-15 11:00:00,303.44,303.69,303.01,303.22,348776.0,294.0864,294.3287,293.6696,293.8732,348776.0
2021-09-15 11:10:00,303.21,303.23,302.52,302.77,240964.0,293.8635,293.8828,293.1947,293.437,240964.0
2021-09-15 11:20:00,302.76,302.99,302.32,302.4,355894.0,293.4273,293.6502,293.0009,293.0784,355894.0
2021-09-15 11:30:00,302.4,302.62,302.02,302.5,281816.0,293.0784,293.2916,292.7101,293.1753,281816.0
2021-09-15 11:40:00,302.47,302.55,302.07,302.21,184128.0,293.1463,293.2238,292.7586,292.8943,184128.0
2021-09-15 11:50:00,302.2,302.65,302.12,302.62,194748.0,292.8846,293.3207,292.8071,293.2916,194748.0
2021-09-15 12:00:00,302.61,302.61,302.23,302.24,150513.0,293.282,293.282,292.9137,292.9234,150513.0
2021-09-15 12:10:00,302.25,302.46,302.13,302.37,282688.0,292.9331,293.1366,292.8168,293.0494,282688.0
2021-09-15 12:20:00,302.36,303.15,302.29,303.09,353994.0,293.0397,293.8053,292.9718,293.7472,353994.0
2021-09-15 12:30:00,303.11,303.47,303.11,303.36,447401.0,293.7665,294.1154,293.7665,294.0088,447401.0
2021-09-15 12:40:00,303.38,304.02,303.38,303.8,493928.0,294.0282,294.6485,294.0282,294.4353,493928.0
2021-09-15 12:50:00,303.81,304.5,303.76,304.31,390741.0,294.445,295.1137,294.3965,294.9296,390741.0
2021-09-15 13:00:00,304.34,304.69,304.14,304.23,322536.0,294.9586,295.2978,294.7648,294.852,322536.0
2021-09-15 13:10:00,304.24,304.43,304.16,304.35,247839.0,294.8617,295.0459,294.7842,294.9683,247839.0
2021-09-15 13:20:00,304.33,304.68,304.25,304.48,227525.0,294.9489,295.2881,294.8714,295.0943,227525.0
2021-09-15 13:30:00,304.48,304.68,304.33,304.43,194940.0,295.0943,295.2881,294.9489,295.0459,194940.0
2021-09-15 13:40:00,304.44,304.84,304.35,304.45,230607.0,295.0555,295.4432,294.9683,295.0652,230607.0
2021-09-15 13:50:00,304.44,304.63,304.16,304.17,206875.0,295.0555,295.2397,294.7842,294.7939,206875.0
2021-09-15 14:00:00,304.15,304.58,304.03,304.55,216754.0,294.7745,295.1912,294.6582,295.1622,216754.0
2021-09-15 14:10:00,304.54,304.55,304.27,304.3,124491.0,295.1525,295.1622,294.8908,294.9199,124491.0
2021-09-15 14:20:00,304.32,304.43,304.11,304.18,193896.0,294.9392,295.0459,294.7357,294.8036,193896.0
2021-09-15 14:30:00,304.17,304.47,304.11,304.35,166752.0,294.7939,295.0846,294.7357,294.9683,166752.0
2021-09-15 14:40:00,304.36,304.53,304.16,304.48,189942.0,294.978,295.1428,294.7842,295.0943,189942.0
2021-09-15 14:50:00,304.51,304.52,304.29,304.4,160323.0,295.1234,295.1331,294.9102,295.0168,160323.0
2021-09-15 15:00:00,304.4,304.77,304.33,304.68,315698.0,295.0168,295.3754,294.9489,295.2881,315698.0
2021-09-15 15:10:00,304.69,305.13,304.56,305.12,391152.0,295.2978,295.7243,295.1718,295.7146,391152.0
2021-09-15 15:20:00,305.11,305.13,304.74,304.81,293714.0,295.7049,295.7243,295.3463,295.4141,293714.0
2021-09-15 15:30:00,304.82,304.99,304.77,304.95,377488.0,295.4238,295.5886,295.3754,295.5498,377488.0
2021-09-15 15:40:00,304.94,305.25,304.86,305.05,642887.0,295.5401,295.8406,295.4626,295.6467,642887.0
2021-09-15 15:50:00,305.05,305.15,304.56,304.84,1230417.0,295.6467,295.7437,295.1718,295.4432,1230417.0
2021-09-16 09:30:00,303.88,304.38,303.2,303.62,905473.0,294.5128,294.9974,293.8538,294.2608,905473.0
2021-09-16 09:40:00,303.62,303.63,302.82,302.84,456150.0,294.2608,294.2705,293.4855,293.5049,456150.0
2021-09-16 09:50:00,302.85,303.25,302.56,302.78,384599.0,293.5146,293.9022,293.2335,293.4467,384599.0
2021-09-16 10:00:00,302.75,302.82,301.79,302.42,453620.0,293.4176,293.4855,292.4872,293.0978,453620.0
2021-09-16 10:10:00,302.39,302.4,300.86,301.04,494675.0,293.0687,293.0784,291.5859,291.7604,494675.0
2021-09-16 10:20:00,301.03,301.92,300.76,301.79,456124.0,291.7507,292.6132,291.489,292.4872,456124.0
2021-09-16 10:30:00,301.79,302.15,301.68,301.91,289591.0,292.4872,292.8361,292.3806,292.6035,289591.0
2021-09-16 10:40:00,301.89,302.0,301.41,301.69,230323.0,292.5842,292.6908,292.1189,292.3903,230323.0
2021-09-16 10:50:00,301.64,301.64,301.0,301.54,266425.0,292.3419,292.3419,291.7216,292.2449,266425.0
2021-09-16 11:00:00,301.52,301.86,301.37,301.83,237392.0,292.2256,292.5551,292.0802,292.526,237392.0
2021-09-16 11:10:00,301.81,302.06,301.2,301.42,214768.0,292.5066,292.7489,291.9154,292.1286,214768.0
2021-09-16 11:20:00,301.43,301.83,301.2,301.69,194349.0,292.1383,292.526,291.9154,292.3903,194349.0
2021-09-16 11:30:00,301.67,301.9,301.39,301.86,145494.0,292.3709,292.5938,292.0996,292.5551,145494.0
2021-09-16 11:40:00,301.87,302.02,301.56,301.72,337474.0,292.5648,292.7101,292.2643,292.4194,337474.0
2021-09-16 11:50:00,301.68,301.9,301.54,301.82,111391.0,292.3806,292.5938,292.2449,292.5163,111391.0
2021-09-16 12:00:00,301.83,302.0,301.65,302.0,159377.0,292.526,292.6908,292.3515,292.6908,159377.0
2021-09-16 12:10:00,301.99,302.44,301.8,302.43,260349.0,292.6811,293.1172,292.4969,293.1075,260349.0
2021-09-16 12:20:00,302.43,302.45,301.97,302.01,174682.0,293.1075,293.1269,292.6617,292.7005,174682.0
2021-09-16 12:30:00,302.04,302.34,302.04,302.17,115258.0,292.7295,293.0203,292.7295,292.8555,115258.0
2021-09-16 12:40:00,302.18,302.71,302.18,302.52,182227.0,292.8652,293.3789,292.8652,293.1947,182227.0
2021-09-16 12:50:00,302.51,302.54,302.25,302.5,124053.0,293.185,293.2141,292.9331,293.1753,124053.0
2021-09-16 13:00:00,302.49,302.49,302.26,302.47,106168.0,293.1657,293.1657,292.9427,293.1463,106168.0
2021-09-16 13:10:00,302.46,302.78,302.39,302.75,117326.0,293.1366,293.4467,293.0687,293.4176,117326.0
2021-09-16 13:20:00,302.74,302.85,302.54,302.54,116115.0,293.408,293.5146,293.2141,293.2141,116115.0
2021-09-16 13:30:00,302.56,302.6,302.31,302.35,116957.0,293.2335,293.2723,292.9912,293.03,116957.0
2021-09-16 13:40:00,302.35,302.57,302.29,302.56,108891.0,293.03,293.2432,292.9718,293.2335,108891.0
2021-09-16 13:50:00,302.56,303.47,302.55,303.34,308721.0,293.2335,294.1154,293.2238,293.9895,308721.0
2021-09-16 14:00:00,303.35,303.48,303.19,303.32,176537.0,293.9991,294.1251,293.8441,293.9701,176537.0
2021-09-16 14:10:00,303.34,303.75,303.33,303.37,217271.0,293.9895,294.3868,293.9798,294.0185,217271.0
2021-09-16 14:20:00,303.37,303.49,303.3,303.41,135150.0,294.0185,294.1348,293.9507,294.0573,135150.0
2021-09-16 14:30:00,303.41,303.74,303.37,303.48,133428.0,294.0573,294.3771,294.0185,294.1251,133428.0
2021-09-16 14:40:00,303.48,303.58,303.4,303.58,105078.0,294.1251,294.2221,294.0476,294.2221,105078.0
2021-09-16 14:50:00,303.57,304.03,303.5,303.92,197015.0,294.2124,294.6582,294.1445,294.5516,197015.0
2021-09-16 15:00:00,303.93,304.56,303.82,304.45,317269.0,294.5613,295.1718,294.4547,295.0652,317269.0
2021-09-16 15:10:00,304.47,304.78,304.09,304.21,355315.0,295.0846,295.3851,294.7163,294.8326,355315.0
2021-09-16 15:20:00,304.22,304.44,304.17,304.27,214533.0,294.8423,295.0555,294.7939,294.8908,214533.0
2021-09-16 15:30:00,304.28,305.01,304.27,304.97,376955.0,294.9005,295.608,294.8908,295.5692,376955.0
2021-09-16 15:40:00,304.96,305.06,304.75,304.9,525216.0,295.5595,295.6564,295.356,295.5014,525216.0
2021-09-16 15:50:00,304.9,305.31,304.81,305.24,1087155.0,295.5014,295.8987,295.4141,295.8309,1087155.0
2021-09-17 09:30:00,304.63,304.63,302.33,302.51,5676641.0,295.2397,295.2397,293.0106,293.185,5676641.0
2021-09-17 09:40:00,302.47,303.4,302.31,302.74,525958.0,293.1463,294.0476,292.9912,293.408,525958.0
2021-09-17 09:50:00,302.7,302.83,301.81,302.36,617644.0,293.3692,293.4952,292.5066,293.0397,617644.0
2021-09-17 10:00:00,302.33,302.42,301.55,301.98,470855.0,293.0106,293.0978,292.2546,292.6714,470855.0
2021-09-17 10:10:00,301.96,301.98,301.37,301.6,450710.0,292.652,292.6714,292.0802,292.3031,450710.0
2021-09-17 10:20:00,301.61,301.76,301.13,301.76,566096.0,292.3128,292.4582,291.8476,292.4582,566096.0
2021-09-17 10:30:00,301.74,301.74,300.89,300.97,471681.0,292.4388,292.4388,291.615,291.6925,471681.0
2021-09-17 10:40:00,300.95,301.33,300.72,301.14,513147.0,291.6731,292.0414,291.4502,291.8573,513147.0
2021-09-17 10:50:00,301.13,301.5,300.93,301.18,508936.0,291.8476,292.2062,291.6537,291.896,508936.0
2021-09-17 11:00:00,301.17,301.17,300.46,300.85,403307.0,291.8863,291.8863,291.1982,291.5762,403307.0
2021-09-17 11:10:00,300.82,301.3,300.49,301.25,320008.0,291.5471,292.0123,291.2273,291.9639,320008.0
2021-09-17 11:20:00,301.24,301.32,300.56,300.56,260324.0,291.9542,292.0317,291.2951,291.2951,260324.0
2021-09-17 11:30:00,300.55,300.55,300.06,300.21,414881.0,291.2855,291.2855,290.8106,290.9559,414881.0
2021-09-17 11:40:00,300.24,300.62,300.14,300.47,261307.0,290.985,291.3533,290.8881,291.2079,261307.0
2021-09-17 11:50:00,300.44,300.52,299.86,300.37,399159.0,291.1788,291.2564,290.6167,291.111,399159.0
2021-09-17 12:00:00,300.37,300.85,300.32,300.67,306458.0,291.111,291.5762,291.0625,291.4018,306458.0
2021-09-17 12:10:00,300.65,300.94,300.32,300.4,246572.0,291.3824,291.6634,291.0625,291.1401,246572.0
2021-09-17 12:20:00,300.4,300.89,300.27,300.71,255719.0,291.1401,291.615,291.0141,291.4405,255719.0
2021-09-17 12:30:00,300.69,301.25,300.68,301.25,282188.0,291.4211,291.9639,291.4115,291.9639,282188.0
2021-09-17 12:40:00,301.25,301.3,300.74,300.84,210426.0,291.9639,292.0123,291.4696,291.5665,210426.0
2021-09-17 12:50:00,300.87,301.13,300.77,300.79,176439.0,291.5956,291.8476,291.4987,291.5181,176439.0
2021-09-17 13:00:00,300.8,300.81,300.27,300.28,201831.0,291.5278,291.5374,291.0141,291.0238,201831.0
2021-09-17 13:10:00,300.29,300.58,300.1,300.13,156145.0,291.0335,291.3145,290.8493,290.8784,156145.0
2021-09-17 13:20:00,300.15,300.3,300.0,300.29,172960.0,290.8978,291.0432,290.7524,291.0335,172960.0
2021-09-17 13:30:00,300.3,300.37,300.01,300.35,210823.0,291.0432,291.111,290.7621,291.0916,210823.0
2021-09-17 13:40:00,300.34,300.39,299.58,299.62,266687.0,291.0819,291.1304,290.3454,290.3841,266687.0
2021-09-17 13:50:00,299.62,300.12,299.59,300.06,256522.0,290.3841,290.8687,290.3551,290.8106,256522.0
2021-09-17 14:00:00,300.06,300.38,300.01,300.38,206175.0,290.8106,291.1207,290.7621,291.1207,206175.0
2021-09-17 14:10:00,300.39,300.5,299.95,300.03,231920.0,291.1304,291.237,290.704,290.7815,231920.0
2021-09-17 14:20:00,300.02,300.41,300.0,300.18,176515.0,290.7718,291.1498,290.7524,290.9269,176515.0
2021-09-17 14:30:00,300.18,300.36,299.91,300.3,249874.0,290.9269,291.1013,290.6652,291.0432,249874.0
2021-09-17 14:40:00,300.3,300.65,300.27,300.38,239461.0,291.0432,291.3824,291.0141,291.1207,239461.0
2021-09-17 14:50:00,300.42,300.58,300.13,300.23,204157.0,291.1595,291.3145,290.8784,290.9753,204157.0
2021-09-17 15:00:00,300.23,300.55,300.16,300.17,183965.0,290.9753,291.2855,290.9075,290.9172,183965.0
2021-09-17 15:10:00,300.2,300.32,300.01,300.17,246817.0,290.9462,291.0625,290.7621,290.9172,246817.0
2021-09-17 15:20:00,300.18,300.45,300.04,300.11,210127.0,290.9269,291.1885,290.7912,290.859,210127.0
2021-09-17 15:30:00,300.11,300.43,300.03,300.12,267979.0,290.859,291.1692,290.7815,290.8687,267979.0
2021-09-17 15:40:00,300.12,300.6,299.61,299.73,538976.0,290.8687,291.3339,290.3744,290.4907,538976.0
2021-09-17 15:50:00,299.73,300.74,299.53,299.82,1774324.0,290.4907,291.4696,290.2969,290.578,1774324.0
2021-09-20 09:30:00,296.33,298.38,295.19,298.29,1635072.0,287.1955,289.1823,286.0907,289.0951,1635072.0
2021-09-20 09:40:00,298.29,298.72,297.1,297.17,738761.0,289.0951,289.5119,287.9418,288.0096,738761.0
2021-09-20 09:50:00,297.18,297.58,296.22,296.9,690002.0,288.0193,288.407,287.0889,287.748,690002.0
2021-09-20 10:00:00,296.89,297.06,295.34,295.44,603825.0,287.7383,287.903,286.2361,286.333,603825.0
2021-09-20 10:10:00,295.4,296.02,295.07,295.31,514146.0,286.2942,286.8951,285.9744,286.207,514146.0
2021-09-20 10:20:00,295.3,295.75,294.86,295.67,615409.0,286.1973,286.6334,285.7709,286.5559,615409.0
2021-09-20 10:30:00,295.67,295.94,295.39,295.57,384126.0,286.5559,286.8176,286.2845,286.459,384126.0
2021-09-20 10:40:00,295.55,295.55,294.48,294.51,456079.0,286.4396,286.4396,285.4026,285.4316,456079.0
2021-09-20 10:50:00,294.5,294.62,293.95,294.24,480332.0,285.422,285.5383,284.8889,285.17,480332.0
2021-09-20 11:00:00,294.2,294.55,293.91,294.21,454949.0,285.1312,285.4704,284.8501,285.1409,454949.0
2021-09-20 11:10:00,294.21,295.14,294.08,295.07,402871.0,285.1409,286.0422,285.0149,285.9744,402871.0
2021-09-20 11:20:00,295.07,295.16,294.65,295.11,271096.0,285.9744,286.0616,285.5673,286.0131,271096.0
2021-09-20 11:30:00,295.12,295.26,294.37,294.42,236287.0,286.0228,286.1585,285.296,285.3444,236287.0
2021-09-20 11:40:00,294.42,294.64,294.02,294.09,333925.0,285.3444,285.5576,284.9567,285.0246,333925.0
2021-09-20 11:50:00,294.1,294.11,293.26,293.29,490915.0,285.0343,285.044,284.2202,284.2492,490915.0
2021-09-20 12:00:00,293.3,293.52,292.82,292.82,401616.0,284.2589,284.4722,283.7937,283.7937,401616.0
2021-09-20 12:10:00,292.84,293.39,292.75,292.98,381404.0,283.8131,284.3462,283.7259,283.9488,381404.0
2021-09-20 12:20:00,292.96,293.28,292.64,293.12,374653.0,283.9294,284.2396,283.6193,284.0845,374653.0
2021-09-20 12:30:00,293.11,293.26,292.76,292.9,253698.0,284.0748,284.2202,283.7356,283.8713,253698.0
2021-09-20 12:40:00,292.88,293.02,292.41,292.96,280873.0,283.8519,283.9876,283.3964,283.9294,280873.0
2021-09-20 12:50:00,292.95,293.26,292.72,292.77,325225.0,283.9197,284.2202,283.6968,283.7453,325225.0
2021-09-20 13:00:00,292.79,293.05,291.9,291.94,340220.0,283.7647,284.0166,282.9021,282.9409,340220.0
2021-09-20 13:10:00,291.92,292.42,291.88,292.4,421725.0,282.9215,283.4061,282.8827,283.3867,421725.0
2021-09-20 13:20:00,292.43,293.04,292.27,293.01,382360.0,283.4158,284.007,283.2607,283.9779,382360.0
2021-09-20 13:30:00,293.0,293.29,292.76,293.27,342064.0,283.9682,284.2492,283.7356,284.2299,342064.0
2021-09-20 13:40:00,293.26,293.27,292.7,292.76,274470.0,284.2202,284.2299,283.6774,283.7356,274470.0
2021-09-20 13:50:00,292.76,292.91,292.56,292.68,257962.0,283.7356,283.881,283.5418,283.6581,257962.0
2021-09-20 14:00:00,292.69,292.96,291.9,291.97,380804.0,283.6677,283.9294,282.9021,282.9699,380804.0
2021-09-20 14:10:00,291.98,292.08,291.54,291.66,331767.0,282.9796,283.0765,282.5532,282.6695,331767.0
2021-09-20 14:20:00,291.67,291.89,291.05,291.23,409919.0,282.6792,282.8924,282.0783,282.2527,409919.0
2021-09-20 14:30:00,291.23,291.45,290.75,290.95,475293.0,282.2527,282.466,281.7875,281.9814,475293.0
2021-09-20 14:40:00,290.94,291.47,290.93,291.01,496742.0,281.9717,282.4854,281.962,282.0395,496742.0
2021-09-20 14:50:00,291.01,291.26,290.22,290.77,731138.0,282.0395,282.2818,281.2739,281.8069,731138.0
2021-09-20 15:00:00,290.76,291.12,290.1,290.23,550254.0,281.7972,282.1461,281.1576,281.2836,550254.0
2021-09-20 15:10:00,290.24,290.61,289.52,289.56,762950.0,281.2933,281.6519,280.5955,280.6342,762950.0
2021-09-20 15:20:00,289.56,291.14,289.56,291.13,675349.0,280.6342,282.1655,280.6342,282.1558,675349.0
2021-09-20 15:30:00,291.12,292.16,291.03,291.58,637392.0,282.1461,283.1541,282.0589,282.592,637392.0
2021-09-20 15:40:00,291.58,292.74,291.57,292.6,687873.0,282.592,283.7162,282.5823,283.5805,687873.0
2021-09-20 15:50:00,292.63,294.86,292.63,294.26,2264667.0,283.6096,285.7709,283.6096,285.1893,2264667.0
2021-09-21 09:30:00,295.59,296.0,294.07,295.39,1055713.0,286.4784,286.8757,285.0052,286.2845,1055713.0
2021-09-21 09:40:00,295.44,297.37,295.33,297.14,699069.0,286.333,288.2035,286.2264,287.9806,699069.0
2021-09-21 09:50:00,297.14,297.54,296.41,296.54,640670.0,287.9806,288.3682,287.2731,287.3991,640670.0
2021-09-21 10:00:00,296.48,296.77,295.05,295.09,558895.0,287.3409,287.622,285.955,285.9938,558895.0
2021-09-21 10:10:00,295.08,296.04,294.81,296.04,445257.0,285.9841,286.9145,285.7224,286.9145,445257.0
2021-09-21 10:20:00,296.04,296.18,294.95,295.6,383843.0,286.9145,287.0502,285.8581,286.488,383843.0
2021-09-21 10:30:00,295.6,295.7,294.93,295.45,332229.0,286.488,286.585,285.8387,286.3427,332229.0
2021-09-21 10:40:00,295.46,296.03,294.86,294.9,330242.0,286.3524,286.9048,285.7709,285.8096,330242.0
2021-09-21 10:50:00,294.95,294.99,294.35,294.69,407631.0,285.8581,285.8968,285.2766,285.6061,407631.0
2021-09-21 11:00:00,294.7,295.77,294.13,295.74,499548.0,285.6158,286.6528,285.0634,286.6237,499548.0
2021-09-21 11:10:00,295.75,296.4,295.51,296.08,378893.0,286.6334,287.2634,286.4008,286.9532,378893.0
2021-09-21 11:20:00,296.07,296.28,295.53,295.81,276034.0,286.9436,287.1471,286.4202,286.6916,276034.0
2021-09-21 11:30:00,295.84,296.86,295.63,296.5,308080.0,286.7206,287.7092,286.5171,287.3603,308080.0
2021-09-21 11:40:00,296.5,296.99,296.46,296.81,229836.0,287.3603,287.8352,287.3215,287.6607,229836.0
2021-09-21 11:50:00,296.81,296.88,296.36,296.45,221808.0,287.6607,287.7286,287.2246,287.3118,221808.0
2021-09-21 12:00:00,296.46,296.91,296.28,296.75,226171.0,287.3215,287.7577,287.1471,287.6026,226171.0
2021-09-21 12:10:00,296.73,296.84,296.26,296.29,205351.0,287.5832,287.6898,287.1277,287.1568,205351.0
2021-09-21 12:20:00,296.31,296.73,295.93,295.95,237774.0,287.1762,287.5832,286.8079,286.8273,237774.0
2021-09-21 12:30:00,295.95,296.21,295.67,296.18,209613.0,286.8273,287.0792,286.5559,287.0502,209613.0
2021-09-21 12:40:00,296.16,296.29,295.98,296.03,197738.0,287.0308,287.1568,286.8563,286.9048,197738.0
2021-09-21 12:50:00,296.06,296.07,295.31,295.6,248452.0,286.9339,286.9436,286.207,286.488,248452.0
2021-09-21 13:00:00,295.61,295.81,295.32,295.61,126563.0,286.4977,286.6916,286.2167,286.4977,126563.0
2021-09-21 13:10:00,295.61,295.75,295.37,295.7,118001.0,286.4977,286.6334,286.2651,286.585,118001.0
2021-09-21 13:20:00,295.65,295.85,294.75,294.79,245159.0,286.5365,286.7303,285.6642,285.703,245159.0
2021-09-21 13:30:00,294.79,295.01,294.69,294.98,177824.0,285.703,285.9162,285.6061,285.8872,177824.0
2021-09-21 13:40:00,294.99,295.23,294.68,295.23,164070.0,285.8968,286.1294,285.5964,286.1294,164070.0
2021-09-21 13:50:00,295.2,295.45,294.55,294.89,282471.0,286.1004,286.3427,285.4704,285.7999,282471.0
2021-09-21 14:00:00,294.9,295.63,294.86,295.59,281148.0,285.8096,286.5171,285.7709,286.4784,281148.0
2021-09-21 14:10:00,295.58,295.6,295.19,295.25,239914.0,286.4687,286.488,286.0907,286.1488,239914.0
2021-09-21 14:20:00,295.24,295.42,294.85,294.96,253679.0,286.1391,286.3136,285.7612,285.8678,253679.0
2021-09-21 14:30:00,294.98,295.69,294.91,295.5,214283.0,285.8872,286.5753,285.8193,286.3911,214283.0
2021-09-21 14:40:00,295.52,295.81,295.4,295.78,227247.0,286.4105,286.6916,286.2942,286.6625,227247.0
2021-09-21 14:50:00,295.8,296.68,295.76,296.13,515140.0,286.6819,287.5348,286.6431,287.0017,515140.0
2021-09-21 15:00:00,296.14,296.6,296.07,296.14,292229.0,287.0114,287.4572,286.9436,287.0114,292229.0
2021-09-21 15:10:00,296.14,296.71,295.83,295.85,357984.0,287.0114,287.5638,286.711,286.7303,357984.0
2021-09-21 15:20:00,295.85,296.38,295.83,296.34,417165.0,286.7303,287.244,286.711,287.2052,417165.0
2021-09-21 15:30:00,296.3,296.54,295.9,295.91,392525.0,287.1665,287.3991,286.7788,286.7885,392525.0
2021-09-21 15:40:00,295.92,296.24,295.22,295.33,337518.0,286.7982,287.1083,286.1198,286.2264,337518.0
2021-09-21 15:50:00,295.39,295.69,294.64,294.72,983635.0,286.2845,286.5753,285.5576,285.6352,983635.0
2021-09-22 09:30:00,296.72,296.92,294.64,294.91,1045184.0,287.5735,287.7674,285.5576,285.8193,1045184.0
2021-09-22 09:40:00,294.85,295.43,294.51,295.08,526271.0,285.7612,286.3233,285.4316,285.9841,526271.0
2021-09-22 09:50:00,295.08,296.2,294.84,296.2,449536.0,285.9841,287.0695,285.7515,287.0695,449536.0
2021-09-22 10:00:00,296.21,297.44,296.1,297.4,569600.0,287.0792,288.2713,286.9726,288.2326,569600.0
2021-09-22 10:10:00,297.41,298.17,297.29,298.03,568707.0,288.2422,288.9788,288.1259,288.8431,568707.0
2021-09-22 10:20:00,298.05,299.11,297.88,298.87,793646.0,288.8625,289.8898,288.6978,289.6572,793646.0
2021-09-22 10:30:00,298.88,299.61,298.53,299.25,667443.0,289.6669,290.3744,289.3277,290.0255,667443.0
2021-09-22 10:40:00,299.26,299.5,298.71,298.85,392451.0,290.0352,290.2678,289.5022,289.6379,392451.0
2021-09-22 10:50:00,298.85,299.01,298.39,298.82,404925.0,289.6379,289.7929,289.192,289.6088,404925.0
2021-09-22 11:00:00,298.83,299.12,298.72,299.03,302291.0,289.6185,289.8995,289.5119,289.8123,302291.0
2021-09-22 11:10:00,299.01,299.01,298.65,298.84,263174.0,289.7929,289.7929,289.444,289.6282,263174.0
2021-09-22 11:20:00,298.83,299.01,298.37,298.46,275672.0,289.6185,289.7929,289.1727,289.2599,275672.0
2021-09-22 11:30:00,298.46,298.92,298.45,298.9,235089.0,289.2599,289.7057,289.2502,289.6863,235089.0
2021-09-22 11:40:00,298.89,299.46,298.86,299.28,295555.0,289.6766,290.2291,289.6476,290.0546,295555.0
2021-09-22 11:50:00,299.26,299.93,298.66,299.03,376804.0,290.0352,290.6846,289.4537,289.8123,376804.0
2021-09-22 12:00:00,299.02,299.06,298.56,298.59,226586.0,289.8026,289.8414,289.3568,289.3859,226586.0
2021-09-22 12:10:00,298.61,298.79,298.45,298.47,205103.0,289.4053,289.5797,289.2502,289.2696,205103.0
2021-09-22 12:20:00,298.46,298.77,298.45,298.68,219965.0,289.2599,289.5603,289.2502,289.4731,219965.0
2021-09-22 12:30:00,298.67,298.85,298.58,298.71,181481.0,289.4634,289.6379,289.3762,289.5022,181481.0
2021-09-22 12:40:00,298.72,298.79,298.3,298.34,149351.0,289.5119,289.5797,289.1048,289.1436,149351.0
2021-09-22 12:50:00,298.32,298.54,298.1,298.23,188871.0,289.1242,289.3374,288.911,289.037,188871.0
2021-09-22 13:00:00,298.23,298.24,297.77,297.77,158590.0,289.037,289.0467,288.5912,288.5912,158590.0
2021-09-22 13:10:00,297.77,297.93,297.58,297.65,169430.0,288.5912,288.7462,288.407,288.4749,169430.0
2021-09-22 13:20:00,297.68,298.07,297.67,297.99,169240.0,288.5039,288.8819,288.4942,288.8044,169240.0
2021-09-22 13:30:00,297.99,298.09,297.47,297.58,174074.0,288.8044,288.9013,288.3004,288.407,174074.0
2021-09-22 13:40:00,297.57,297.65,297.32,297.36,184459.0,288.3973,288.4749,288.155,288.1938,184459.0
2021-09-22 13:50:00,297.37,297.5,297.03,297.5,260388.0,288.2035,288.3295,287.874,288.3295,260388.0
2021-09-22 14:00:00,296.38,298.85,296.24,297.97,610130.0,287.244,289.6379,287.1083,288.785,610130.0
2021-09-22 14:10:00,297.98,299.37,297.93,298.86,549645.0,288.7947,290.1418,288.7462,289.6476,549645.0
2021-09-22 14:20:00,298.86,299.03,298.31,298.84,381142.0,289.6476,289.8123,289.1145,289.6282,381142.0
2021-09-22 14:30:00,298.83,299.09,297.97,298.25,375348.0,289.6185,289.8705,288.785,289.0564,375348.0
2021-09-22 14:40:00,298.21,298.51,297.5,297.73,614165.0,289.0176,289.3083,288.3295,288.5524,614165.0
2021-09-22 14:50:00,297.62,298.14,297.12,297.95,478403.0,288.4458,288.9497,287.9612,288.7656,478403.0
2021-09-22 15:00:00,298.01,298.45,297.64,298.39,334169.0,288.8238,289.2502,288.4652,289.192,334169.0
2021-09-22 15:10:00,298.39,299.7,298.29,299.67,485728.0,289.192,290.4617,289.0951,290.4326,485728.0
2021-09-22 15:20:00,299.67,300.22,299.4,299.55,493326.0,290.4326,290.9656,290.1709,290.3163,493326.0
2021-09-22 15:30:00,299.53,299.56,298.87,299.54,488320.0,290.2969,290.326,289.6572,290.3066,488320.0
2021-09-22 15:40:00,299.52,299.55,298.89,299.0,495483.0,290.2872,290.3163,289.6766,289.7832,495483.0
2021-09-22 15:50:00,298.98,299.28,298.29,298.58,1094023.0,289.7639,290.0546,289.0951,289.3762,1094023.0
2021-09-23 09:30:00,298.76,299.32,297.53,298.65,902775.0,289.5506,290.0934,288.3586,289.444,902775.0
2021-09-23 09:40:00,298.67,299.61,298.55,299.01,531172.0,289.4634,290.3744,289.3471,289.7929,531172.0
2021-09-23 09:50:00,299.02,299.63,298.74,299.29,481631.0,289.8026,290.3938,289.5313,290.0643,481631.0
2021-09-23 10:00:00,299.3,300.69,299.27,300.3,536017.0,290.074,291.4211,290.0449,291.0432,536017.0
2021-09-23 10:10:00,300.31,300.64,299.88,300.48,386964.0,291.0529,291.3727,290.6361,291.2176,386964.0
2021-09-23 10:20:00,300.48,300.74,300.24,300.25,305748.0,291.2176,291.4696,290.985,290.9947,305748.0
2021-09-23 10:30:00,300.26,300.47,299.98,300.22,269108.0,291.0044,291.2079,290.733,290.9656,269108.0
2021-09-23 10:40:00,300.23,300.65,299.83,300.63,354801.0,290.9753,291.3824,290.5877,291.363,354801.0
2021-09-23 10:50:00,300.64,300.9,300.4,300.62,263079.0,291.3727,291.6247,291.1401,291.3533,263079.0
2021-09-23 11:00:00,300.64,300.68,299.89,299.97,268775.0,291.3727,291.4115,290.6458,290.7233,268775.0
2021-09-23 11:10:00,299.94,300.22,299.7,299.72,250320.0,290.6943,290.9656,290.4617,290.481,250320.0
2021-09-23 11:20:00,299.71,299.97,299.32,299.9,230362.0,290.4714,290.7233,290.0934,290.6555,230362.0
2021-09-23 11:30:00,299.9,300.14,299.6,300.06,211229.0,290.6555,290.8881,290.3647,290.8106,211229.0
2021-09-23 11:40:00,300.05,300.05,299.43,299.7,240462.0,290.8009,290.8009,290.2,290.4617,240462.0
2021-09-23 11:50:00,299.69,300.26,299.57,300.17,209400.0,290.452,291.0044,290.3357,290.9172,209400.0
2021-09-23 12:00:00,300.18,300.21,299.5,299.54,251778.0,290.9269,290.9559,290.2678,290.3066,251778.0
2021-09-23 12:10:00,299.56,299.88,299.41,299.62,151336.0,290.326,290.6361,290.1806,290.3841,151336.0
2021-09-23 12:20:00,299.63,299.76,299.35,299.74,156651.0,290.3938,290.5198,290.1224,290.5004,156651.0
2021-09-23 12:30:00,299.75,299.95,299.73,299.84,143180.0,290.5101,290.704,290.4907,290.5973,143180.0
2021-09-23 12:40:00,299.88,299.97,299.63,299.8,131804.0,290.6361,290.7233,290.3938,290.5586,131804.0
2021-09-23 12:50:00,299.81,299.98,299.58,299.65,185488.0,290.5683,290.733,290.3454,290.4132,185488.0
2021-09-23 13:00:00,299.66,300.15,299.49,300.09,214166.0,290.4229,290.8978,290.2581,290.8396,214166.0
2021-09-23 13:10:00,300.09,300.09,299.69,299.85,124289.0,290.8396,290.8396,290.452,290.607,124289.0
2021-09-23 13:20:00,299.85,300.07,299.73,300.07,136541.0,290.607,290.8203,290.4907,290.8203,136541.0
2021-09-23 13:30:00,300.05,300.36,300.03,300.22,215096.0,290.8009,291.1013,290.7815,290.9656,215096.0
2021-09-23 13:40:00,300.22,300.26,300.01,300.07,135222.0,290.9656,291.0044,290.7621,290.8203,135222.0
2021-09-23 13:50:00,300.06,300.22,300.03,300.14,165868.0,290.8106,290.9656,290.7815,290.8881,165868.0
2021-09-23 14:00:00,300.15,300.17,299.77,299.81,173544.0,290.8978,290.9172,290.5295,290.5683,173544.0
2021-09-23 14:10:00,299.8,299.92,299.69,299.8,143576.0,290.5586,290.6749,290.452,290.5586,143576.0
2021-09-23 14:20:00,299.81,299.9,299.78,299.85,132745.0,290.5683,290.6555,290.5392,290.607,132745.0
2021-09-23 14:30:00,299.85,300.03,299.74,299.89,193852.0,290.607,290.7815,290.5004,290.6458,193852.0
2021-09-23 14:40:00,299.91,300.02,299.86,299.95,155752.0,290.6652,290.7718,290.6167,290.704,155752.0
2021-09-23 14:50:00,299.96,300.38,299.94,300.33,221731.0,290.7136,291.1207,290.6943,291.0722,221731.0
2021-09-23 15:00:00,300.34,300.41,300.04,300.18,243190.0,291.0819,291.1498,290.7912,290.9269,243190.0
2021-09-23 15:10:00,300.18,300.3,300.07,300.25,189222.0,290.9269,291.0432,290.8203,290.9947,189222.0
2021-09-23 15:20:00,300.23,300.39,299.95,299.97,290868.0,290.9753,291.1304,290.704,290.7233,290868.0
2021-09-23 15:30:00,299.99,300.03,299.68,299.78,367826.0,290.7427,290.7815,290.4423,290.5392,367826.0
2021-09-23 15:40:00,299.79,300.08,299.64,299.97,275502.0,290.5489,290.8299,290.4035,290.7233,275502.0
2021-09-23 15:50:00,299.96,300.16,299.48,299.54,975810.0,290.7136,290.9075,290.2484,290.3066,975810.0
2021-09-24 09:30:00,298.35,299.09,297.61,298.59,753207.0,289.1533,289.8705,288.4361,289.3859,753207.0
2021-09-24 09:40:00,298.59,299.47,298.47,298.61,400583.0,289.3859,290.2387,289.2696,289.4053,400583.0
2021-09-24 09:50:00,298.63,298.71,297.88,298.52,356712.0,289.4246,289.5022,288.6978,289.318,356712.0
2021-09-24 10:00:00,298.51,298.97,297.72,297.82,413926.0,289.3083,289.7542,288.5427,288.6396,413926.0
2021-09-24 10:10:00,297.86,297.89,297.23,297.48,393946.0,288.6784,288.7075,288.0678,288.3101,393946.0
2021-09-24 10:20:00,297.5,298.18,297.38,297.76,293503.0,288.3295,288.9885,288.2132,288.5815,293503.0
2021-09-24 10:30:00,297.74,297.9,297.29,297.66,205257.0,288.5621,288.7171,288.1259,288.4845,205257.0
2021-09-24 10:40:00,297.68,297.97,297.13,297.48,247708.0,288.5039,288.785,287.9709,288.3101,247708.0
2021-09-24 10:50:00,297.49,297.65,297.19,297.44,185235.0,288.3198,288.4749,288.029,288.2713,185235.0
2021-09-24 11:00:00,297.44,298.12,297.38,298.05,218991.0,288.2713,288.9304,288.2132,288.8625,218991.0
2021-09-24 11:10:00,298.05,298.09,297.56,297.75,122993.0,288.8625,288.9013,288.3876,288.5718,122993.0
2021-09-24 11:20:00,297.74,297.78,296.97,297.11,258961.0,288.5621,288.6008,287.8158,287.9515,258961.0
2021-09-24 11:30:00,297.16,297.32,296.93,297.2,162229.0,288.0,288.155,287.777,288.0387,162229.0
2021-09-24 11:40:00,297.24,297.4,297.1,297.26,178999.0,288.0775,288.2326,287.9418,288.0969,178999.0
2021-09-24 11:50:00,297.26,297.76,297.25,297.64,139912.0,288.0969,288.5815,288.0872,288.4652,139912.0
2021-09-24 12:00:00,297.64,297.65,297.29,297.59,151835.0,288.4652,288.4749,288.1259,288.4167,151835.0
2021-09-24 12:10:00,297.6,298.16,297.58,298.13,172617.0,288.4264,288.9691,288.407,288.9401,172617.0
2021-09-24 12:20:00,298.13,298.48,298.05,298.3,193613.0,288.9401,289.2793,288.8625,289.1048,193613.0
2021-09-24 12:30:00,298.32,298.39,298.12,298.34,140115.0,289.1242,289.192,288.9304,289.1436,140115.0
2021-09-24 12:40:00,298.34,298.62,298.34,298.6,165188.0,289.1436,289.415,289.1436,289.3956,165188.0
2021-09-24 12:50:00,298.59,298.62,298.31,298.45,132112.0,289.3859,289.415,289.1145,289.2502,132112.0
2021-09-24 13:00:00,298.46,298.55,298.3,298.43,158184.0,289.2599,289.3471,289.1048,289.2308,158184.0
2021-09-24 13:10:00,298.44,298.8,298.36,298.44,180645.0,289.2405,289.5894,289.163,289.2405,180645.0
2021-09-24 13:20:00,298.44,298.66,298.37,298.64,90352.0,289.2405,289.4537,289.1727,289.4343,90352.0
2021-09-24 13:30:00,298.63,298.65,298.31,298.52,119967.0,289.4246,289.444,289.1145,289.318,119967.0
2021-09-24 13:40:00,298.54,298.63,298.42,298.52,126423.0,289.3374,289.4246,289.2211,289.318,126423.0
2021-09-24 13:50:00,298.53,298.55,298.19,298.21,158387.0,289.3277,289.3471,288.9982,289.0176,158387.0
2021-09-24 14:00:00,298.2,298.47,298.12,298.13,183859.0,289.0079,289.2696,288.9304,288.9401,183859.0
2021-09-24 14:10:00,298.13,298.27,298.1,298.17,92568.0,288.9401,289.0757,288.911,288.9788,92568.0
2021-09-24 14:20:00,298.2,298.26,298.1,298.16,96781.0,289.0079,289.066,288.911,288.9691,96781.0
2021-09-24 14:30:00,298.16,298.39,298.12,298.37,102813.0,288.9691,289.192,288.9304,289.1727,102813.0
2021-09-24 14:40:00,298.38,298.47,298.2,298.45,128899.0,289.1823,289.2696,289.0079,289.2502,128899.0
2021-09-24 14:50:00,298.44,298.82,298.44,298.78,147177.0,289.2405,289.6088,289.2405,289.57,147177.0
2021-09-24 15:00:00,298.78,298.81,298.44,298.5,131615.0,289.57,289.5991,289.2405,289.2986,131615.0
2021-09-24 15:10:00,298.49,298.84,298.42,298.73,143125.0,289.289,289.6282,289.2211,289.5216,143125.0
2021-09-24 15:20:00,298.72,299.2,298.67,299.07,208671.0,289.5119,289.9771,289.4634,289.8511,208671.0
2021-09-24 15:30:00,299.07,299.61,299.07,299.61,251344.0,289.8511,290.3744,289.8511,290.3744,251344.0
2021-09-24 15:40:00,299.61,299.67,299.41,299.52,303589.0,290.3744,290.4326,290.1806,290.2872,303589.0
2021-09-24 15:50:00,299.52,299.8,299.15,299.35,885673.0,290.2872,290.5586,289.9286,290.1224,885673.0
2021-09-27 09:30:00,296.18,296.47,293.6,293.76,1541824.0,287.0502,287.3312,284.5497,284.7048,1541824.0
2021-09-27 09:40:00,293.78,294.64,293.6,294.19,869764.0,284.7241,285.5576,284.5497,285.1215,869764.0
2021-09-27 09:50:00,294.17,294.48,293.7,294.28,644843.0,285.1021,285.4026,284.6466,285.2087,644843.0
2021-09-27 10:00:00,294.28,294.83,293.72,294.63,575688.0,285.2087,285.7418,284.666,285.5479,575688.0
2021-09-27 10:10:00,294.63,295.44,294.56,295.41,465887.0,285.5479,286.333,285.4801,286.3039,465887.0
2021-09-27 10:20:00,295.39,296.0,295.36,295.94,558570.0,286.2845,286.8757,286.2554,286.8176,558570.0
2021-09-27 10:30:00,295.93,295.99,295.5,295.69,328429.0,286.8079,286.866,286.3911,286.5753,328429.0
2021-09-27 10:40:00,295.71,296.22,295.56,296.19,278930.0,286.5947,287.0889,286.4493,287.0599,278930.0
2021-09-27 10:50:00,296.22,296.22,295.21,295.21,259499.0,287.0889,287.0889,286.1101,286.1101,259499.0
2021-09-27 11:00:00,295.21,296.09,295.05,295.22,401974.0,286.1101,286.9629,285.955,286.1198,401974.0
2021-09-27 11:10:00,295.21,295.52,295.03,295.13,401311.0,286.1101,286.4105,285.9356,286.0325,401311.0
2021-09-27 11:20:00,295.14,295.32,294.58,294.63,390643.0,286.0422,286.2167,285.4995,285.5479,390643.0
2021-09-27 11:30:00,294.64,294.72,294.12,294.27,280554.0,285.5576,285.6352,285.0537,285.199,280554.0
2021-09-27 11:40:00,294.28,294.28,293.39,293.47,452103.0,285.2087,285.2087,284.3462,284.4237,452103.0
2021-09-27 11:50:00,293.47,293.84,293.23,293.64,340831.0,284.4237,284.7823,284.1911,284.5885,340831.0
2021-09-27 12:00:00,293.62,293.9,293.32,293.84,258192.0,284.5691,284.8404,284.2783,284.7823,258192.0
2021-09-27 12:10:00,293.85,293.95,293.66,293.79,200287.0,284.792,284.8889,284.6078,284.7338,200287.0
2021-09-27 12:20:00,293.79,293.85,293.59,293.77,166869.0,284.7338,284.792,284.54,284.7145,166869.0
2021-09-27 12:30:00,293.74,293.79,293.46,293.54,215589.0,284.6854,284.7338,284.414,284.4915,215589.0
2021-09-27 12:40:00,293.54,293.75,293.1,293.11,262610.0,284.4915,284.6951,284.0651,284.0748,262610.0
2021-09-27 12:50:00,293.1,293.26,292.97,293.26,274408.0,284.0651,284.2202,283.9391,284.2202,274408.0
2021-09-27 13:00:00,293.25,293.82,293.13,293.8,252943.0,284.2105,284.7629,284.0942,284.7435,252943.0
2021-09-27 13:10:00,293.81,294.36,293.65,294.3,211670.0,284.7532,285.2863,284.5982,285.2281,211670.0
2021-09-27 13:20:00,294.28,294.4,294.17,294.28,229153.0,285.2087,285.325,285.1021,285.2087,229153.0
2021-09-27 13:30:00,294.28,294.3,293.75,293.88,272645.0,285.2087,285.2281,284.6951,284.8211,272645.0
2021-09-27 13:40:00,293.88,293.97,293.7,293.8,152057.0,284.8211,284.9083,284.6466,284.7435,152057.0
2021-09-27 13:50:00,293.8,294.04,293.6,294.0,219642.0,284.7435,284.9761,284.5497,284.9374,219642.0
2021-09-27 14:00:00,294.01,294.29,293.99,294.22,258157.0,284.9471,285.2184,284.9277,285.1506,258157.0
2021-09-27 14:10:00,294.23,294.39,294.03,294.37,169397.0,285.1603,285.3153,284.9664,285.296,169397.0
2021-09-27 14:20:00,294.38,294.43,293.91,294.2,272394.0,285.3056,285.3541,284.8501,285.1312,272394.0
2021-09-27 14:30:00,294.19,294.21,293.77,293.81,171134.0,285.1215,285.1409,284.7145,284.7532,171134.0
2021-09-27 14:40:00,293.82,293.97,293.64,293.75,228623.0,284.7629,284.9083,284.5885,284.6951,228623.0
2021-09-27 14:50:00,293.75,293.94,293.63,293.7,273679.0,284.6951,284.8792,284.5788,284.6466,273679.0
2021-09-27 15:00:00,293.7,294.2,293.67,294.18,202437.0,284.6466,285.1312,284.6175,285.1118,202437.0
2021-09-27 15:10:00,294.18,294.68,294.14,294.54,407429.0,285.1118,285.5964,285.073,285.4607,407429.0
2021-09-27 15:20:00,294.54,294.63,294.35,294.49,222237.0,285.4607,285.5479,285.2766,285.4123,222237.0
2021-09-27 15:30:00,294.5,294.75,294.45,294.72,265993.0,285.422,285.6642,285.3735,285.6352,265993.0
2021-09-27 15:40:00,294.73,294.86,294.51,294.57,414449.0,285.6449,285.7709,285.4316,285.4898,414449.0
2021-09-27 15:50:00,294.58,294.6,293.9,294.17,1152215.0,285.4995,285.5189,284.8404,285.1021,1152215.0
2021-09-28 09:30:00,289.87,290.78,288.08,288.67,1855972.0,280.9347,281.8166,279.1998,279.7717,1855972.0
2021-09-28 09:40:00,288.66,288.9,287.54,287.95,878116.0,279.762,279.9946,278.6765,279.0739,878116.0
2021-09-28 09:50:00,287.92,289.06,287.67,288.91,709215.0,279.0448,280.1496,278.8025,280.0043,709215.0
2021-09-28 10:00:00,288.9,288.9,287.42,287.6,883020.0,279.9946,279.9946,278.5602,278.7346,883020.0
2021-09-28 10:10:00,287.65,287.95,286.71,286.75,689933.0,278.7831,279.0739,277.8721,277.9108,689933.0
2021-09-28 10:20:00,286.76,286.9,286.11,286.85,781212.0,277.9205,278.0562,277.2906,278.0078,781212.0
2021-09-28 10:30:00,286.83,286.83,285.68,286.54,739951.0,277.9884,277.9884,276.8738,277.7073,739951.0
2021-09-28 10:40:00,286.5,286.54,285.41,285.54,696731.0,277.6686,277.7073,276.6122,276.7381,696731.0
2021-09-28 10:50:00,285.53,285.88,285.21,285.61,633448.0,276.7285,277.0677,276.4183,276.806,633448.0
2021-09-28 11:00:00,285.61,285.85,284.48,284.48,782146.0,276.806,277.0386,275.7108,275.7108,782146.0
2021-09-28 11:10:00,284.51,285.11,284.36,285.04,687392.0,275.7399,276.3214,275.5945,276.2536,687392.0
2021-09-28 11:20:00,285.04,285.21,284.62,284.82,622733.0,276.2536,276.4183,275.8465,276.0403,622733.0
2021-09-28 11:30:00,284.82,285.55,284.51,285.42,660637.0,276.0403,276.7478,275.7399,276.6218,660637.0
2021-09-28 11:40:00,285.43,285.58,284.77,285.11,511827.0,276.6315,276.7769,275.9919,276.3214,511827.0
2021-09-28 11:50:00,285.09,285.84,284.81,285.69,455112.0,276.302,277.0289,276.0306,276.8835,455112.0
2021-09-28 12:00:00,285.7,285.84,284.97,285.66,630443.0,276.8932,277.0289,276.1857,276.8544,630443.0
2021-09-28 12:10:00,285.64,286.44,285.55,286.24,665677.0,276.8351,277.6104,276.7478,277.4166,665677.0
2021-09-28 12:20:00,286.23,286.36,285.89,286.12,363556.0,277.4069,277.5329,277.0774,277.3003,363556.0
2021-09-28 12:30:00,286.14,286.14,285.35,285.53,380978.0,277.3197,277.3197,276.554,276.7285,380978.0
2021-09-28 12:40:00,285.51,285.51,284.9,284.92,320475.0,276.7091,276.7091,276.1179,276.1373,320475.0
2021-09-28 12:50:00,284.92,285.32,284.8,285.04,296319.0,276.1373,276.5249,276.021,276.2536,296319.0
2021-09-28 13:00:00,285.02,285.21,284.65,284.86,431949.0,276.2342,276.4183,275.8756,276.0791,431949.0
2021-09-28 13:10:00,284.87,285.0,284.56,284.86,271974.0,276.0888,276.2148,275.7884,276.0791,271974.0
2021-09-28 13:20:00,284.87,285.89,284.75,285.78,415887.0,276.0888,277.0774,275.9725,276.9707,415887.0
2021-09-28 13:30:00,285.77,285.77,285.29,285.54,307885.0,276.9611,276.9611,276.4959,276.7381,307885.0
2021-09-28 13:40:00,285.54,286.06,285.38,285.46,348348.0,276.7381,277.2421,276.5831,276.6606,348348.0
2021-09-28 13:50:00,285.49,285.69,285.02,285.06,246700.0,276.6897,276.8835,276.2342,276.2729,246700.0
2021-09-28 14:00:00,285.08,285.59,284.99,285.11,333081.0,276.2923,276.7866,276.2051,276.3214,333081.0
2021-09-28 14:10:00,285.1,285.69,284.7,285.69,386045.0,276.3117,276.8835,275.924,276.8835,386045.0
2021-09-28 14:20:00,285.67,286.3,285.6,286.27,435164.0,276.8641,277.4747,276.7963,277.4456,435164.0
2021-09-28 14:30:00,286.26,286.29,285.39,285.89,382044.0,277.436,277.465,276.5928,277.0774,382044.0
2021-09-28 14:40:00,285.86,286.68,285.71,286.29,542045.0,277.0483,277.843,276.9029,277.465,542045.0
2021-09-28 14:50:00,286.3,286.53,285.75,285.81,646548.0,277.4747,277.6976,276.9417,276.9998,646548.0
2021-09-28 15:00:00,285.8,286.11,285.51,285.71,693675.0,276.9901,277.2906,276.7091,276.9029,693675.0
2021-09-28 15:10:00,285.71,285.95,285.56,285.62,509575.0,276.9029,277.1355,276.7575,276.8157,509575.0
2021-09-28 15:20:00,285.62,285.82,284.86,284.98,660732.0,276.8157,277.0095,276.0791,276.1954,660732.0
2021-09-28 15:30:00,284.98,285.43,284.75,284.89,579121.0,276.1954,276.6315,275.9725,276.1082,579121.0
2021-09-28 15:40:00,284.88,285.49,284.41,284.41,769216.0,276.0985,276.6897,275.643,275.643,769216.0
2021-09-28 15:50:00,284.43,284.96,282.75,283.52,3933653.0,275.6624,276.176,274.0341,274.7804,3933653.0
2021-09-29 09:30:00,285.0,285.38,283.93,284.48,1316617.0,276.2148,276.5831,275.1778,275.7108,1316617.0
2021-09-29 09:40:00,284.49,284.95,283.14,284.91,838227.0,275.7205,276.1663,274.4121,276.1276,838227.0
2021-09-29 09:50:00,284.97,286.32,284.51,286.03,730135.0,276.1857,277.4941,275.7399,277.213,730135.0
2021-09-29 10:00:00,286.02,286.68,285.25,285.78,704073.0,277.2033,277.843,276.4571,276.9707,704073.0
2021-09-29 10:10:00,285.79,285.82,284.54,284.75,667034.0,276.9804,277.0095,275.769,275.9725,667034.0
2021-09-29 10:20:00,284.76,285.62,284.73,284.86,499240.0,275.9822,276.8157,275.9531,276.0791,499240.0
2021-09-29 10:30:00,284.88,285.04,283.94,284.15,514064.0,276.0985,276.2536,275.1875,275.391,514064.0
2021-09-29 10:40:00,284.17,285.5,284.09,285.26,353216.0,275.4104,276.6994,275.3328,276.4668,353216.0
2021-09-29 10:50:00,285.3,285.51,284.87,285.2,296475.0,276.5055,276.7091,276.0888,276.4086,296475.0
2021-09-29 11:00:00,285.22,285.25,284.54,284.86,299819.0,276.428,276.4571,275.769,276.0791,299819.0
2021-09-29 11:10:00,284.82,285.06,284.34,284.42,200253.0,276.0403,276.2729,275.5751,275.6527,200253.0
2021-09-29 11:20:00,284.39,284.43,284.0,284.07,293088.0,275.6236,275.6624,275.2456,275.3135,293088.0
2021-09-29 11:30:00,284.08,284.22,283.48,283.62,288196.0,275.3232,275.4588,274.7416,274.8773,288196.0
2021-09-29 11:40:00,283.66,284.33,283.5,284.33,353388.0,274.9161,275.5654,274.761,275.5654,353388.0
2021-09-29 11:50:00,284.31,284.54,283.8,284.09,230459.0,275.5461,275.769,275.0518,275.3328,230459.0
2021-09-29 12:00:00,284.13,284.43,283.89,283.9,209350.0,275.3716,275.6624,275.139,275.1487,209350.0
2021-09-29 12:10:00,283.91,283.93,283.45,283.75,248013.0,275.1584,275.1778,274.7126,275.0033,248013.0
2021-09-29 12:20:00,283.75,283.76,283.02,283.09,353204.0,275.0033,275.013,274.2958,274.3637,353204.0
2021-09-29 12:30:00,283.07,283.43,283.03,283.25,293217.0,274.3443,274.6932,274.3055,274.5187,293217.0
2021-09-29 12:40:00,283.25,283.61,283.01,283.53,261253.0,274.5187,274.8676,274.2861,274.7901,261253.0
2021-09-29 12:50:00,283.55,284.28,283.47,283.96,275163.0,274.8095,275.517,274.732,275.2068,275163.0
2021-09-29 13:00:00,283.98,284.22,283.56,284.18,232397.0,275.2262,275.4588,274.8192,275.4201,232397.0
2021-09-29 13:10:00,284.18,284.68,283.9,284.54,287299.0,275.4201,275.9047,275.1487,275.769,287299.0
2021-09-29 13:20:00,284.53,285.29,284.3,284.43,497239.0,275.7593,276.4959,275.5364,275.6624,497239.0
2021-09-29 13:30:00,284.44,284.53,283.84,283.89,310694.0,275.6721,275.7593,275.0905,275.139,310694.0
2021-09-29 13:40:00,283.95,284.61,283.7,284.29,244963.0,275.1972,275.8368,274.9549,275.5267,244963.0
2021-09-29 13:50:00,284.3,284.95,284.24,284.81,291802.0,275.5364,276.1663,275.4782,276.0306,291802.0
2021-09-29 14:00:00,284.8,285.9,284.75,285.8,377865.0,276.021,277.087,275.9725,276.9901,377865.0
2021-09-29 14:10:00,285.81,286.77,285.81,286.43,533542.0,276.9998,277.9302,276.9998,277.6007,533542.0
2021-09-29 14:20:00,286.43,286.57,286.22,286.28,273169.0,277.6007,277.7364,277.3972,277.4553,273169.0
2021-09-29 14:30:00,286.3,286.63,285.95,286.06,284010.0,277.4747,277.7945,277.1355,277.2421,284010.0
2021-09-29 14:40:00,286.07,286.49,285.82,285.93,417719.0,277.2518,277.6589,277.0095,277.1161,417719.0
2021-09-29 14:50:00,285.94,286.29,285.9,286.27,214284.0,277.1258,277.465,277.087,277.4456,214284.0
2021-09-29 15:00:00,286.31,286.42,285.7,286.09,386219.0,277.4844,277.591,276.8932,277.2712,386219.0
2021-09-29 15:10:00,286.11,286.14,285.68,285.8,270616.0,277.2906,277.3197,276.8738,276.9901,270616.0
2021-09-29 15:20:00,285.79,285.85,285.43,285.49,331050.0,276.9804,277.0386,276.6315,276.6897,331050.0
2021-09-29 15:30:00,285.47,285.47,284.96,285.0,376913.0,276.6703,276.6703,276.176,276.2148,376913.0
2021-09-29 15:40:00,285.01,285.09,284.46,284.76,484623.0,276.2245,276.302,275.6914,275.9822,484623.0
2021-09-29 15:50:00,284.76,284.76,283.32,284.0,1517712.0,275.9822,275.9822,274.5866,275.2456,1517712.0
2021-09-30 09:30:00,285.66,286.74,284.86,285.79,1057813.0,276.8544,277.9012,276.0791,276.9804,1057813.0
2021-09-30 09:40:00,285.79,286.95,285.56,286.9,590515.0,276.9804,278.1047,276.7575,278.0562,590515.0
2021-09-30 09:50:00,286.95,287.36,286.3,286.47,612924.0,278.1047,278.502,277.4747,277.6395,612924.0
2021-09-30 10:00:00,286.47,286.78,285.94,286.47,432007.0,277.6395,277.9399,277.1258,277.6395,432007.0
2021-09-30 10:10:00,286.48,287.28,286.08,287.19,518909.0,277.6492,278.4245,277.2615,278.3373,518909.0
2021-09-30 10:20:00,287.19,287.83,286.41,287.74,656232.0,278.3373,278.9576,277.5813,278.8703,656232.0
2021-09-30 10:30:00,287.73,287.79,286.26,286.82,447114.0,278.8606,278.9188,277.436,277.9787,447114.0
2021-09-30 10:40:00,286.82,287.14,286.09,286.8,375716.0,277.9787,278.2888,277.2712,277.9593,375716.0
2021-09-30 10:50:00,286.8,286.92,285.86,285.97,393913.0,277.9593,278.0756,277.0483,277.1549,393913.0
2021-09-30 11:00:00,285.92,286.58,285.81,286.41,384994.0,277.1064,277.7461,276.9998,277.5813,384994.0
2021-09-30 11:10:00,286.38,287.09,286.03,286.68,372099.0,277.5523,278.2404,277.213,277.843,372099.0
2021-09-30 11:20:00,286.67,286.76,286.0,286.34,387610.0,277.8333,277.9205,277.184,277.5135,387610.0
2021-09-30 11:30:00,286.33,286.37,284.82,284.88,437776.0,277.5038,277.5426,276.0403,276.0985,437776.0
2021-09-30 11:40:00,284.85,284.9,283.91,283.92,644651.0,276.0694,276.1179,275.1584,275.1681,644651.0
2021-09-30 11:50:00,283.95,284.26,283.78,284.17,611026.0,275.1972,275.4976,275.0324,275.4104,611026.0
2021-09-30 12:00:00,284.18,284.27,282.5,282.52,640002.0,275.4201,275.5073,273.7919,273.8112,640002.0
2021-09-30 12:10:00,282.54,282.99,281.89,282.38,617379.0,273.8306,274.2667,273.2007,273.6756,617379.0
2021-09-30 12:20:00,282.38,282.95,282.34,282.45,446065.0,273.6756,274.228,273.6368,273.7434,446065.0
2021-09-30 12:30:00,282.46,283.3,282.01,282.72,556480.0,273.7531,274.5672,273.317,274.0051,556480.0
2021-09-30 12:40:00,282.72,282.93,282.22,282.92,486501.0,274.0051,274.2086,273.5205,274.1989,486501.0
2021-09-30 12:50:00,282.89,282.95,282.1,282.21,357453.0,274.1698,274.228,273.4042,273.5108,357453.0
2021-09-30 13:00:00,282.18,283.33,282.02,283.31,357073.0,273.4817,274.5963,273.3267,274.5769,357073.0
2021-09-30 13:10:00,283.31,283.83,283.07,283.53,347114.0,274.5769,275.0809,274.3443,274.7901,347114.0
2021-09-30 13:20:00,283.51,283.58,282.56,282.59,281173.0,274.7707,274.8386,273.85,273.8791,281173.0
2021-09-30 13:30:00,282.6,283.46,282.5,283.29,271504.0,273.8888,274.7223,273.7919,274.5575,271504.0
2021-09-30 13:40:00,283.29,283.4,282.66,282.78,276780.0,274.5575,274.6641,273.9469,274.0632,276780.0
2021-09-30 13:50:00,282.83,283.48,282.76,283.48,242240.0,274.1117,274.7416,274.0438,274.7416,242240.0
2021-09-30 14:00:00,283.47,284.84,283.4,284.72,537745.0,274.732,276.0597,274.6641,275.9434,537745.0
2021-09-30 14:10:00,284.72,284.73,283.87,283.92,287557.0,275.9434,275.9531,275.1196,275.1681,287557.0
2021-09-30 14:20:00,283.93,284.35,283.85,284.34,244076.0,275.1778,275.5848,275.1002,275.5751,244076.0
2021-09-30 14:30:00,284.33,284.57,283.88,283.9,284140.0,275.5654,275.798,275.1293,275.1487,284140.0
2021-09-30 14:40:00,283.88,284.62,283.83,284.5,324684.0,275.1293,275.8465,275.0809,275.7302,324684.0
2021-09-30 14:50:00,284.5,284.9,283.67,283.69,397211.0,275.7302,276.1179,274.9258,274.9452,397211.0
2021-09-30 15:00:00,283.7,284.19,283.41,283.97,364018.0,274.9549,275.4298,274.6738,275.2165,364018.0
2021-09-30 15:10:00,284.0,284.8,284.0,284.49,364849.0,275.2456,276.021,275.2456,275.7205,364849.0
2021-09-30 15:20:00,284.49,284.5,283.82,283.84,414598.0,275.7205,275.7302,275.0712,275.0905,414598.0
2021-09-30 15:30:00,283.85,284.43,283.62,283.66,434701.0,275.1002,275.6624,274.8773,274.9161,434701.0
2021-09-30 15:40:00,283.63,283.72,282.6,282.72,581131.0,274.887,274.9742,273.8888,274.0051,581131.0
2021-09-30 15:50:00,282.71,283.18,281.62,281.75,2316671.0,273.9954,274.4509,272.939,273.065,2316671.0
2021-10-01 09:30:00,282.05,283.8,281.29,283.28,1341709.0,273.3557,275.0518,272.6192,274.5478,1341709.0
2021-10-01 09:40:00,283.25,284.14,282.41,283.71,658551.0,274.5187,275.3813,273.7046,274.9646,658551.0
2021-10-01 09:50:00,283.72,283.99,282.87,283.71,507352.0,274.9742,275.2359,274.1504,274.9646,507352.0
2021-10-01 10:00:00,283.72,284.12,283.17,283.69,625626.0,274.9742,275.3619,274.4412,274.9452,625626.0
2021-10-01 10:10:00,283.67,284.59,283.05,283.19,657883.0,274.9258,275.8174,274.3249,274.4606,657883.0
2021-10-01 10:20:00,283.17,283.17,282.56,282.71,635257.0,274.4412,274.4412,273.85,273.9954,635257.0
2021-10-01 10:30:00,282.7,283.5,282.58,283.01,467512.0,273.9857,274.761,273.8694,274.2861,467512.0
2021-10-01 10:40:00,283.01,284.31,283.0,284.27,419074.0,274.2861,275.5461,274.2764,275.5073,419074.0
2021-10-01 10:50:00,284.29,285.03,284.12,284.97,400346.0,275.5267,276.2439,275.3619,276.1857,400346.0
2021-10-01 11:00:00,284.96,285.14,284.41,284.42,372799.0,276.176,276.3505,275.643,275.6527,372799.0
2021-10-01 11:10:00,284.44,286.14,284.44,286.06,427175.0,275.6721,277.3197,275.6721,277.2421,427175.0
2021-10-01 11:20:00,286.07,286.35,285.79,285.88,391950.0,277.2518,277.5232,276.9804,277.0677,391950.0
2021-10-01 11:30:00,285.87,286.49,285.75,286.3,374853.0,277.058,277.6589,276.9417,277.4747,374853.0
2021-10-01 11:40:00,286.27,286.87,286.16,286.61,423645.0,277.4456,278.0271,277.339,277.7752,423645.0
2021-10-01 11:50:00,286.62,286.63,285.98,286.34,258564.0,277.7849,277.7945,277.1646,277.5135,258564.0
2021-10-01 12:00:00,286.32,286.82,285.96,286.81,334547.0,277.4941,277.9787,277.1452,277.969,334547.0
2021-10-01 12:10:00,286.79,286.8,286.01,286.41,277577.0,277.9496,277.9593,277.1937,277.5813,277577.0
2021-10-01 12:20:00,286.38,286.82,286.2,286.31,254022.0,277.5523,277.9787,277.3778,277.4844,254022.0
2021-10-01 12:30:00,286.33,286.73,286.09,286.17,152878.0,277.5038,277.8915,277.2712,277.3487,152878.0
2021-10-01 12:40:00,286.25,286.63,286.11,286.32,200634.0,277.4263,277.7945,277.2906,277.4941,200634.0
2021-10-01 12:50:00,286.36,286.42,285.79,286.12,275622.0,277.5329,277.591,276.9804,277.3003,275622.0
2021-10-01 13:00:00,286.13,286.75,285.75,286.75,267212.0,277.31,277.9108,276.9417,277.9108,267212.0
2021-10-01 13:10:00,286.74,286.96,286.59,286.72,245697.0,277.9012,278.1144,277.7558,277.8818,245697.0
2021-10-01 13:20:00,286.7,287.16,286.56,286.59,268739.0,277.8624,278.3082,277.7267,277.7558,268739.0
2021-10-01 13:30:00,286.61,287.28,286.61,287.19,266597.0,277.7752,278.4245,277.7752,278.3373,266597.0
2021-10-01 13:40:00,287.18,287.48,287.0,287.4,306355.0,278.3276,278.6183,278.1531,278.5408,306355.0
2021-10-01 13:50:00,287.4,287.46,287.0,287.06,244816.0,278.5408,278.599,278.1531,278.2113,244816.0
2021-10-01 14:00:00,287.08,287.5,286.93,287.31,298455.0,278.2307,278.6377,278.0853,278.4536,298455.0
2021-10-01 14:10:00,287.33,287.46,287.05,287.41,205492.0,278.473,278.599,278.2016,278.5505,205492.0
2021-10-01 14:20:00,287.42,287.61,287.3,287.37,276076.0,278.5602,278.7443,278.4439,278.5117,276076.0
2021-10-01 14:30:00,287.37,287.77,287.31,287.68,300453.0,278.5117,278.8994,278.4536,278.8122,300453.0
2021-10-01 14:40:00,287.68,287.95,287.52,287.93,245078.0,278.8122,279.0739,278.6571,279.0545,245078.0
2021-10-01 14:50:00,287.95,288.43,287.72,288.33,390212.0,279.0739,279.5391,278.8509,279.4421,390212.0
2021-10-01 15:00:00,288.34,288.98,288.33,288.97,500810.0,279.4518,280.0721,279.4421,280.0624,500810.0
2021-10-01 15:10:00,288.96,289.34,288.79,288.88,422904.0,280.0527,280.421,279.888,279.9752,422904.0
2021-10-01 15:20:00,288.92,289.07,288.66,288.79,313723.0,280.014,280.1593,279.762,279.888,313723.0
2021-10-01 15:30:00,288.79,288.99,288.45,288.87,559387.0,279.888,280.0818,279.5584,279.9655,559387.0
2021-10-01 15:40:00,288.88,289.23,288.73,289.0,533847.0,279.9752,280.3144,279.8298,280.0915,533847.0
2021-10-01 15:50:00,289.01,289.98,288.0,289.1,2164175.0,280.1012,281.0413,279.1223,280.1884,2164175.0
2021-10-04 09:30:00,287.49,287.75,285.88,286.16,1116807.0,278.628,278.88,277.0677,277.339,1116807.0
2021-10-04 09:40:00,286.13,286.19,283.96,284.02,770576.0,277.31,277.3681,275.2068,275.265,770576.0
2021-10-04 09:50:00,284.02,284.39,283.55,284.1,724943.0,275.265,275.6236,274.8095,275.3425,724943.0
2021-10-04 10:00:00,284.09,284.32,282.87,283.24,647014.0,275.3328,275.5558,274.1504,274.509,647014.0
2021-10-04 10:10:00,283.22,283.64,282.97,283.03,454602.0,274.4897,274.8967,274.2474,274.3055,454602.0
2021-10-04 10:20:00,283.04,283.57,282.9,283.21,483869.0,274.3152,274.8289,274.1795,274.48,483869.0
2021-10-04 10:30:00,283.18,283.18,281.21,281.62,703900.0,274.4509,274.4509,272.5416,272.939,703900.0
2021-10-04 10:40:00,281.59,282.05,281.13,281.27,683454.0,272.9099,273.3557,272.4641,272.5998,683454.0
2021-10-04 10:50:00,281.27,281.38,280.4,281.25,585484.0,272.5998,272.7064,271.7566,272.5804,585484.0
2021-10-04 11:00:00,281.22,282.07,280.76,282.0,509402.0,272.5513,273.3751,272.1055,273.3073,509402.0
2021-10-04 11:10:00,281.98,282.43,281.66,282.19,499465.0,273.2879,273.724,272.9777,273.4914,499465.0
2021-10-04 11:20:00,282.18,282.54,281.72,282.52,436150.0,273.4817,273.8306,273.0359,273.8112,436150.0
2021-10-04 11:30:00,282.5,282.56,281.03,281.03,713212.0,273.7919,273.85,272.3672,272.3672,713212.0
2021-10-04 11:40:00,281.02,281.48,280.9,281.21,385128.0,272.3575,272.8033,272.2412,272.5416,385128.0
2021-10-04 11:50:00,281.22,282.87,281.17,282.3,431627.0,272.5513,274.1504,272.5029,273.598,431627.0
2021-10-04 12:00:00,282.27,282.72,282.03,282.49,306603.0,273.5689,274.0051,273.3363,273.7822,306603.0
2021-10-04 12:10:00,282.47,282.48,281.88,282.23,307949.0,273.7628,273.7725,273.191,273.5302,307949.0
2021-10-04 12:20:00,282.22,282.23,281.25,281.37,335995.0,273.5205,273.5302,272.5804,272.6967,335995.0
2021-10-04 12:30:00,281.35,281.73,281.1,281.25,258389.0,272.6773,273.0456,272.435,272.5804,258389.0
2021-10-04 12:40:00,281.25,281.25,280.65,280.84,327737.0,272.5804,272.5804,271.9989,272.183,327737.0
2021-10-04 12:50:00,280.86,281.22,280.47,280.92,278498.0,272.2024,272.5513,271.8244,272.2606,278498.0
2021-10-04 13:00:00,280.9,281.28,280.25,281.17,333257.0,272.2412,272.6095,271.6112,272.5029,333257.0
2021-10-04 13:10:00,281.16,281.73,281.04,281.15,287254.0,272.4932,273.0456,272.3769,272.4835,287254.0
2021-10-04 13:20:00,281.12,281.25,280.8,280.93,255354.0,272.4544,272.5804,272.1443,272.2703,255354.0
2021-10-04 13:30:00,280.93,281.51,280.91,281.49,273060.0,272.2703,272.8324,272.2509,272.813,273060.0
2021-10-04 13:40:00,281.46,281.59,281.06,281.5,207374.0,272.7839,272.9099,272.3962,272.8227,207374.0
2021-10-04 13:50:00,281.48,281.7,281.08,281.08,230219.0,272.8033,273.0165,272.4156,272.4156,230219.0
2021-10-04 14:00:00,281.1,282.17,281.07,282.02,300845.0,272.435,273.472,272.4059,273.3267,300845.0
2021-10-04 14:10:00,282.0,282.37,281.43,282.29,320531.0,273.3073,273.6659,272.7548,273.5883,320531.0
2021-10-04 14:20:00,282.29,282.67,281.94,282.06,350166.0,273.5883,273.9566,273.2491,273.3654,350166.0
2021-10-04 14:30:00,282.02,282.2,281.69,282.07,265762.0,273.3267,273.5011,273.0068,273.3751,265762.0
2021-10-04 14:40:00,282.05,282.9,281.91,282.88,269019.0,273.3557,274.1795,273.22,274.1601,269019.0
2021-10-04 14:50:00,282.88,282.88,282.36,282.63,269680.0,274.1601,274.1601,273.6562,273.9178,269680.0
2021-10-04 15:00:00,282.66,283.46,282.48,283.2,464645.0,273.9469,274.7223,273.7725,274.4703,464645.0
2021-10-04 15:10:00,283.2,283.21,282.31,282.35,350522.0,274.4703,274.48,273.6077,273.6465,350522.0
2021-10-04 15:20:00,282.37,282.45,281.83,282.01,357979.0,273.6659,273.7434,273.1425,273.317,357979.0
2021-10-04 15:30:00,282.0,282.39,281.7,281.73,402763.0,273.3073,273.6852,273.0165,273.0456,402763.0
2021-10-04 15:40:00,281.75,282.98,281.75,282.62,574400.0,273.065,274.2571,273.065,273.9082,574400.0
2021-10-04 15:50:00,282.51,283.54,281.77,283.14,1636482.0,273.8015,274.7998,273.0844,274.4121,1636482.0
2021-10-05 09:30:00,284.01,285.94,284.01,284.55,1146757.0,275.2553,277.1258,275.2553,275.7787,1146757.0
2021-10-05 09:40:00,284.58,285.67,284.56,285.63,809259.0,275.8077,276.8641,275.7884,276.8254,809259.0
2021-10-05 09:50:00,285.62,286.07,285.27,285.76,517378.0,276.8157,277.2518,276.4765,276.9514,517378.0
2021-10-05 10:00:00,285.79,286.58,285.62,286.53,506425.0,276.9804,277.7461,276.8157,277.6976,506425.0
2021-10-05 10:10:00,286.57,286.92,286.43,286.63,434472.0,277.7364,278.0756,277.6007,277.7945,434472.0
2021-10-05 10:20:00,286.64,287.22,286.26,286.72,427757.0,277.8042,278.3664,277.436,277.8818,427757.0
2021-10-05 10:30:00,286.79,287.07,286.51,286.7,365122.0,277.9496,278.221,277.6782,277.8624,365122.0
2021-10-05 10:40:00,286.69,287.77,286.68,287.68,392724.0,277.8527,278.8994,277.843,278.8122,392724.0
2021-10-05 10:50:00,287.68,288.06,287.6,287.9,419751.0,278.8122,279.1805,278.7346,279.0254,419751.0
2021-10-05 11:00:00,287.88,288.49,287.67,288.41,417501.0,279.006,279.5972,278.8025,279.5197,417501.0
2021-10-05 11:10:00,288.4,288.65,288.23,288.63,357382.0,279.51,279.7523,279.3452,279.7329,357382.0
2021-10-05 11:20:00,288.63,288.93,288.11,288.24,378427.0,279.7329,280.0236,279.2289,279.3549,378427.0
2021-10-05 11:30:00,288.29,288.79,288.14,288.38,329792.0,279.4034,279.888,279.258,279.4906,329792.0
2021-10-05 11:40:00,288.39,288.69,288.18,288.39,344769.0,279.5003,279.791,279.2968,279.5003,344769.0
2021-10-05 11:50:00,288.41,289.2,288.38,289.19,323915.0,279.5197,280.2853,279.4906,280.2756,323915.0
2021-10-05 12:00:00,289.18,289.73,288.81,289.61,333878.0,280.2659,280.799,279.9073,280.6827,333878.0
2021-10-05 12:10:00,289.64,289.82,289.45,289.56,291825.0,280.7118,280.8862,280.5276,280.6342,291825.0
2021-10-05 12:20:00,289.56,289.65,289.36,289.56,348062.0,280.6342,280.7215,280.4404,280.6342,348062.0
2021-10-05 12:30:00,289.57,289.95,289.46,289.53,281237.0,280.6439,281.0122,280.5373,280.6052,281237.0
2021-10-05 12:40:00,289.57,289.98,289.43,289.84,250882.0,280.6439,281.0413,280.5082,280.9056,250882.0
2021-10-05 12:50:00,289.87,289.94,289.66,289.79,143871.0,280.9347,281.0025,280.7311,280.8571,143871.0
2021-10-05 13:00:00,289.82,289.91,289.54,289.86,174422.0,280.8862,280.9734,280.6148,280.925,174422.0
2021-10-05 13:10:00,289.86,290.02,289.63,289.89,242499.0,280.925,281.08,280.7021,280.9541,242499.0
2021-10-05 13:20:00,289.9,290.0,289.71,289.8,144410.0,280.9637,281.0607,280.7796,280.8668,144410.0
2021-10-05 13:30:00,289.79,290.22,289.72,290.2,273207.0,280.8571,281.2739,280.7893,281.2545,273207.0
2021-10-05 13:40:00,290.2,290.4,290.13,290.27,296830.0,281.2545,281.4483,281.1867,281.3223,296830.0
2021-10-05 13:50:00,290.27,290.34,289.95,290.17,239059.0,281.3223,281.3902,281.0122,281.2254,239059.0
2021-10-05 14:00:00,290.17,290.25,289.74,289.78,284325.0,281.2254,281.303,280.8087,280.8474,284325.0
2021-10-05 14:10:00,289.79,289.85,289.41,289.46,316281.0,280.8571,280.9153,280.4889,280.5373,316281.0
2021-10-05 14:20:00,289.46,289.68,289.33,289.66,215638.0,280.5373,280.7505,280.4113,280.7311,215638.0
2021-10-05 14:30:00,289.69,290.01,289.65,289.96,327051.0,280.7602,281.0704,280.7215,281.0219,327051.0
2021-10-05 14:40:00,289.97,290.24,289.93,290.07,284268.0,281.0316,281.2933,280.9928,281.1285,284268.0
2021-10-05 14:50:00,290.07,290.11,289.8,289.84,267645.0,281.1285,281.1673,280.8668,280.9056,267645.0
2021-10-05 15:00:00,289.84,290.12,289.76,290.04,211031.0,280.9056,281.177,280.8281,281.0994,211031.0
2021-10-05 15:10:00,290.04,290.15,289.67,289.67,234422.0,281.0994,281.206,280.7408,280.7408,234422.0
2021-10-05 15:20:00,289.68,289.69,289.11,289.37,447633.0,280.7505,280.7602,280.1981,280.4501,447633.0
2021-10-05 15:30:00,289.37,289.68,288.97,289.04,432698.0,280.4501,280.7505,280.0624,280.1303,432698.0
2021-10-05 15:40:00,289.03,289.54,288.92,289.52,387689.0,280.1206,280.6148,280.014,280.5955,387689.0
2021-10-05 15:50:00,289.53,289.59,288.47,288.75,1320148.0,280.6052,280.6633,279.5778,279.8492,1320148.0
2021-10-06 09:30:00,285.78,287.89,285.5,287.59,1143330.0,276.9707,279.0157,276.6994,278.725,1143330.0
2021-10-06 09:40:00,287.62,288.49,287.17,287.43,615100.0,278.754,279.5972,278.3179,278.5699,615100.0
2021-10-06 09:50:00,287.41,287.7,286.79,286.94,521186.0,278.5505,278.8316,277.9496,278.095,521186.0
2021-10-06 10:00:00,286.93,286.93,285.91,286.69,471536.0,278.0853,278.0853,277.0967,277.8527,471536.0
2021-10-06 10:10:00,286.67,287.7,286.26,287.13,417978.0,277.8333,278.8316,277.436,278.2791,417978.0
2021-10-06 10:20:00,287.11,289.18,287.05,288.98,590154.0,278.2597,280.2659,278.2016,280.0721,590154.0
2021-10-06 10:30:00,288.97,290.36,288.92,290.34,822962.0,280.0624,281.4096,280.014,281.3902,822962.0
2021-10-06 10:40:00,290.34,290.8,289.28,290.8,659793.0,281.3902,281.836,280.3629,281.836,659793.0
2021-10-06 10:50:00,290.75,290.88,289.54,289.85,489019.0,281.7875,281.9135,280.6148,280.9153,489019.0
2021-10-06 11:00:00,289.87,290.08,289.26,289.99,409590.0,280.9347,281.1382,280.3435,281.051,409590.0
2021-10-06 11:10:00,290.0,290.05,289.26,289.38,275722.0,281.0607,281.1091,280.3435,280.4598,275722.0
2021-10-06 11:20:00,289.39,289.44,288.56,288.85,299719.0,280.4695,280.5179,279.6651,279.9461,299719.0
2021-10-06 11:30:00,288.85,289.31,288.51,289.21,204513.0,279.9461,280.3919,279.6166,280.295,204513.0
2021-10-06 11:40:00,289.19,289.32,288.78,288.96,206071.0,280.2756,280.4016,279.8783,280.0527,206071.0
2021-10-06 11:50:00,288.99,289.86,288.97,289.81,319218.0,280.0818,280.925,280.0624,280.8765,319218.0
2021-10-06 12:00:00,289.81,289.83,288.76,288.92,223877.0,280.8765,280.8959,279.8589,280.014,223877.0
2021-10-06 12:10:00,288.91,289.27,288.69,289.2,172195.0,280.0043,280.3532,279.791,280.2853,172195.0
2021-10-06 12:20:00,289.21,289.51,288.58,288.91,297794.0,280.295,280.5858,279.6844,280.0043,297794.0
2021-10-06 12:30:00,288.88,289.1,288.61,289.1,214122.0,279.9752,280.1884,279.7135,280.1884,214122.0
2021-10-06 12:40:00,289.07,289.67,289.07,289.25,179955.0,280.1593,280.7408,280.1593,280.3338,179955.0
2021-10-06 12:50:00,289.28,289.59,289.03,289.14,145245.0,280.3629,280.6633,280.1206,280.2272,145245.0
2021-10-06 13:00:00,289.13,289.37,288.46,289.19,288665.0,280.2175,280.4501,279.5681,280.2756,288665.0
2021-10-06 13:10:00,289.19,289.73,288.81,289.69,285739.0,280.2756,280.799,279.9073,280.7602,285739.0
2021-10-06 13:20:00,289.68,290.57,289.65,290.57,353096.0,280.7505,281.6131,280.7215,281.6131,353096.0
2021-10-06 13:30:00,290.57,291.6,290.54,291.54,565669.0,281.6131,282.6113,281.584,282.5532,565669.0
2021-10-06 13:40:00,291.56,291.98,291.25,291.7,359653.0,282.5726,282.9796,282.2721,282.7083,359653.0
2021-10-06 13:50:00,291.69,291.72,291.05,291.71,328304.0,282.6986,282.7276,282.0783,282.718,328304.0
2021-10-06 14:00:00,291.72,292.38,291.25,292.37,518354.0,282.7276,283.3673,282.2721,283.3576,518354.0
2021-10-06 14:10:00,292.37,292.85,292.19,292.71,449409.0,283.3576,283.8228,283.1832,283.6871,449409.0
2021-10-06 14:20:00,292.7,292.74,292.25,292.46,280950.0,283.6774,283.7162,283.2413,283.4448,280950.0
2021-10-06 14:30:00,292.45,292.59,292.03,292.44,335889.0,283.4351,283.5708,283.0281,283.4255,335889.0
2021-10-06 14:40:00,292.42,292.75,292.21,292.28,281171.0,283.4061,283.7259,283.2025,283.2704,281171.0
2021-10-06 14:50:00,292.27,292.41,291.71,291.9,349936.0,283.2607,283.3964,282.718,282.9021,349936.0
2021-10-06 15:00:00,291.87,292.14,291.7,291.93,308313.0,282.873,283.1347,282.7083,282.9312,308313.0
2021-10-06 15:10:00,291.91,292.34,291.66,292.23,365657.0,282.9118,283.3285,282.6695,283.2219,365657.0
2021-10-06 15:20:00,292.24,292.29,291.8,292.19,330305.0,283.2316,283.2801,282.8052,283.1832,330305.0
2021-10-06 15:30:00,292.18,292.3,291.47,291.67,422669.0,283.1735,283.2898,282.4854,282.6792,422669.0
2021-10-06 15:40:00,291.66,292.9,291.63,292.38,475063.0,282.6695,283.8713,282.6404,283.3673,475063.0
2021-10-06 15:50:00,292.38,293.63,292.38,293.07,1412080.0,283.3673,284.5788,283.3673,284.036,1412080.0
2021-10-07 09:30:00,295.07,296.3,294.23,294.97,1286524.0,285.9744,287.1665,285.1603,285.8775,1286524.0
2021-10-07 09:40:00,295.01,295.47,294.1,294.18,685946.0,285.9162,286.3621,285.0343,285.1118,685946.0
2021-10-07 09:50:00,294.22,295.41,293.92,295.39,612346.0,285.1506,286.3039,284.8598,286.2845,612346.0
2021-10-07 10:00:00,295.41,295.97,295.13,295.44,550599.0,286.3039,286.8466,286.0325,286.333,550599.0
2021-10-07 10:10:00,295.44,296.07,295.43,295.89,438957.0,286.333,286.9436,286.3233,286.7691,438957.0
2021-10-07 10:20:00,295.89,296.17,295.58,295.89,398732.0,286.7691,287.0405,286.4687,286.7691,398732.0
2021-10-07 10:30:00,295.92,296.53,295.71,296.1,392420.0,286.7982,287.3894,286.5947,286.9726,392420.0
2021-10-07 10:40:00,296.12,296.41,296.02,296.28,269036.0,286.992,287.2731,286.8951,287.1471,269036.0
2021-10-07 10:50:00,296.29,296.49,296.17,296.38,276558.0,287.1568,287.3506,287.0405,287.244,276558.0
2021-10-07 11:00:00,296.38,296.64,296.06,296.11,308474.0,287.244,287.496,286.9339,286.9823,308474.0
2021-10-07 11:10:00,296.09,296.33,295.7,295.78,307020.0,286.9629,287.1955,286.585,286.6625,307020.0
2021-10-07 11:20:00,295.79,295.87,295.42,295.54,286461.0,286.6722,286.7497,286.3136,286.4299,286461.0
2021-10-07 11:30:00,295.55,296.04,295.41,295.95,328798.0,286.4396,286.9145,286.3039,286.8273,328798.0
2021-10-07 11:40:00,295.96,296.2,295.9,296.16,174449.0,286.8369,287.0695,286.7788,287.0308,174449.0
2021-10-07 11:50:00,296.17,296.46,296.03,296.37,179994.0,287.0405,287.3215,286.9048,287.2343,179994.0
2021-10-07 12:00:00,296.37,296.44,296.06,296.18,168802.0,287.2343,287.3021,286.9339,287.0502,168802.0
2021-10-07 12:10:00,296.16,296.23,295.76,295.97,235510.0,287.0308,287.0986,286.6431,286.8466,235510.0
2021-10-07 12:20:00,295.95,296.01,295.76,295.86,144075.0,286.8273,286.8854,286.6431,286.74,144075.0
2021-10-07 12:30:00,295.86,296.27,295.86,296.27,148318.0,286.74,287.1374,286.74,287.1374,148318.0
2021-10-07 12:40:00,296.28,296.34,295.86,296.21,313634.0,287.1471,287.2052,286.74,287.0792,313634.0
2021-10-07 12:50:00,296.22,296.56,296.13,296.51,206891.0,287.0889,287.4185,287.0017,287.37,206891.0
2021-10-07 13:00:00,296.5,296.53,296.01,296.07,207287.0,287.3603,287.3894,286.8854,286.9436,207287.0
2021-10-07 13:10:00,296.08,296.27,296.02,296.03,161700.0,286.9532,287.1374,286.8951,286.9048,161700.0
2021-10-07 13:20:00,296.02,296.19,295.85,296.17,175632.0,286.8951,287.0599,286.7303,287.0405,175632.0
2021-10-07 13:30:00,296.17,296.19,295.83,295.89,125503.0,287.0405,287.0599,286.711,286.7691,125503.0
2021-10-07 13:40:00,295.89,296.0,295.61,295.61,166955.0,286.7691,286.8757,286.4977,286.4977,166955.0
2021-10-07 13:50:00,295.62,295.81,295.35,295.53,220938.0,286.5074,286.6916,286.2457,286.4202,220938.0
2021-10-07 14:00:00,295.51,295.62,294.94,295.15,288699.0,286.4008,286.5074,285.8484,286.0519,288699.0
2021-10-07 14:10:00,295.13,295.46,295.06,295.37,180242.0,286.0325,286.3524,285.9647,286.2651,180242.0
2021-10-07 14:20:00,295.38,295.45,294.98,295.14,176610.0,286.2748,286.3427,285.8872,286.0422,176610.0
2021-10-07 14:30:00,295.14,295.33,294.96,295.09,160169.0,286.0422,286.2264,285.8678,285.9938,160169.0
2021-10-07 14:40:00,295.09,295.13,294.62,294.97,258211.0,285.9938,286.0325,285.5383,285.8775,258211.0
2021-10-07 14:50:00,294.96,295.25,294.74,294.97,196891.0,285.8678,286.1488,285.6546,285.8775,196891.0
2021-10-07 15:00:00,294.96,295.6,294.82,295.57,222629.0,285.8678,286.488,285.7321,286.459,222629.0
2021-10-07 15:10:00,295.56,295.93,295.47,295.81,272321.0,286.4493,286.8079,286.3621,286.6916,272321.0
2021-10-07 15:20:00,295.81,295.91,295.6,295.71,175082.0,286.6916,286.7885,286.488,286.5947,175082.0
2021-10-07 15:30:00,295.7,295.79,295.37,295.4,259053.0,286.585,286.6722,286.2651,286.2942,259053.0
2021-10-07 15:40:00,295.42,295.52,294.93,295.39,298296.0,286.3136,286.4105,285.8387,286.2845,298296.0
2021-10-07 15:50:00,295.38,295.4,294.51,294.94,1034997.0,286.2748,286.2942,285.4316,285.8484,1034997.0
2021-10-08 09:30:00,296.17,296.47,294.57,295.36,778217.0,287.0405,287.3312,285.4898,286.2554,778217.0
2021-10-08 09:40:00,295.36,296.65,294.88,295.91,516303.0,286.2554,287.5057,285.7902,286.7885,516303.0
2021-10-08 09:50:00,295.93,295.99,295.05,295.16,320311.0,286.8079,286.866,285.955,286.0616,320311.0
2021-10-08 10:00:00,295.15,296.01,295.1,295.56,278764.0,286.0519,286.8854,286.0035,286.4493,278764.0
2021-10-08 10:10:00,295.6,296.22,295.15,296.03,337383.0,286.488,287.0889,286.0519,286.9048,337383.0
2021-10-08 10:20:00,296.01,296.45,295.82,296.3,273251.0,286.8854,287.3118,286.7013,287.1665,273251.0
2021-10-08 10:30:00,296.34,296.52,295.7,295.72,250598.0,287.2052,287.3797,286.585,286.6043,250598.0
2021-10-08 10:40:00,295.73,295.83,294.86,295.23,441559.0,286.614,286.711,285.7709,286.1294,441559.0
2021-10-08 10:50:00,295.23,295.81,295.08,295.47,187395.0,286.1294,286.6916,285.9841,286.3621,187395.0
2021-10-08 11:00:00,295.51,295.62,294.97,295.56,214821.0,286.4008,286.5074,285.8775,286.4493,214821.0
2021-10-08 11:10:00,295.55,296.14,295.47,296.09,183949.0,286.4396,287.0114,286.3621,286.9629,183949.0
2021-10-08 11:20:00,296.13,296.13,295.26,295.49,210564.0,287.0017,287.0017,286.1585,286.3814,210564.0
2021-10-08 11:30:00,295.49,295.53,295.11,295.22,213528.0,286.3814,286.4202,286.0131,286.1198,213528.0
2021-10-08 11:40:00,295.19,295.19,294.73,294.86,213769.0,286.0907,286.0907,285.6449,285.7709,213769.0
2021-10-08 11:50:00,294.85,294.96,294.53,294.81,179781.0,285.7612,285.8678,285.451,285.7224,179781.0
2021-10-08 12:00:00,294.81,295.18,294.58,295.08,198325.0,285.7224,286.081,285.4995,285.9841,198325.0
2021-10-08 12:10:00,295.07,295.07,294.71,294.83,140706.0,285.9744,285.9744,285.6255,285.7418,140706.0
2021-10-08 12:20:00,294.85,294.88,294.56,294.66,147558.0,285.7612,285.7902,285.4801,285.577,147558.0
2021-10-08 12:30:00,294.64,295.22,294.51,295.17,183440.0,285.5576,286.1198,285.4316,286.0713,183440.0
2021-10-08 12:40:00,295.15,295.45,295.08,295.2,196864.0,286.0519,286.3427,285.9841,286.1004,196864.0
2021-10-08 12:50:00,295.18,295.27,294.8,294.81,99803.0,286.081,286.1682,285.7127,285.7224,99803.0
2021-10-08 13:00:00,294.83,294.95,294.55,294.6,148312.0,285.7418,285.8581,285.4704,285.5189,148312.0
2021-10-08 13:10:00,294.58,294.9,293.76,293.8,285370.0,285.4995,285.8096,284.7048,284.7435,285370.0
2021-10-08 13:20:00,293.79,294.16,293.77,294.12,254154.0,284.7338,285.0924,284.7145,285.0537,254154.0
2021-10-08 13:30:00,294.04,294.32,293.87,293.95,200272.0,284.9761,285.2475,284.8114,284.8889,200272.0
2021-10-08 13:40:00,293.96,294.42,293.9,294.37,159356.0,284.8986,285.3444,284.8404,285.296,159356.0
2021-10-08 13:50:00,294.37,294.87,294.31,294.77,146871.0,285.296,285.7805,285.2378,285.6836,146871.0
2021-10-08 14:00:00,294.75,294.98,294.7,294.8,166740.0,285.6642,285.8872,285.6158,285.7127,166740.0
2021-10-08 14:10:00,294.82,295.34,294.71,295.11,153297.0,285.7321,286.2361,285.6255,286.0131,153297.0
2021-10-08 14:20:00,295.14,295.54,295.04,295.49,165031.0,286.0422,286.4299,285.9453,286.3814,165031.0
2021-10-08 14:30:00,295.5,295.56,295.22,295.4,130761.0,286.3911,286.4493,286.1198,286.2942,130761.0
2021-10-08 14:40:00,295.4,295.46,295.2,295.37,131662.0,286.2942,286.3524,286.1004,286.2651,131662.0
2021-10-08 14:50:00,295.37,295.4,295.15,295.28,132628.0,286.2651,286.2942,286.0519,286.1779,132628.0
2021-10-08 15:00:00,295.29,295.57,295.27,295.43,152432.0,286.1876,286.459,286.1682,286.3233,152432.0
2021-10-08 15:10:00,295.4,295.64,295.12,295.19,153748.0,286.2942,286.5268,286.0228,286.0907,153748.0
2021-10-08 15:20:00,295.2,295.31,295.06,295.18,131274.0,286.1004,286.207,285.9647,286.081,131274.0
2021-10-08 15:30:00,295.17,295.24,294.49,294.77,203852.0,286.0713,286.1391,285.4123,285.6836,203852.0
2021-10-08 15:40:00,294.75,294.83,294.44,294.45,229377.0,285.6642,285.7418,285.3638,285.3735,229377.0
2021-10-08 15:50:00,294.44,295.11,294.09,294.85,959629.0,285.3638,286.0131,285.0246,285.7612,959629.0
2021-10-11 09:30:00,292.99,294.99,292.74,294.18,800889.0,283.9585,285.8968,283.7162,285.1118,800889.0
2021-10-11 09:40:00,294.22,296.1,294.1,296.06,409052.0,285.1506,286.9726,285.0343,286.9339,409052.0
2021-10-11 09:50:00,296.08,296.52,295.95,296.23,421934.0,286.9532,287.3797,286.8273,287.0986,421934.0
2021-10-11 10:00:00,296.23,296.68,296.08,296.32,294444.0,287.0986,287.5348,286.9532,287.1858,294444.0
2021-10-11 10:10:00,296.34,297.15,296.33,297.15,410614.0,287.2052,287.9903,287.1955,287.9903,410614.0
2021-10-11 10:20:00,297.15,297.34,296.89,297.31,288632.0,287.9903,288.1744,287.7383,288.1453,288632.0
2021-10-11 10:30:00,297.31,297.42,296.99,297.36,218681.0,288.1453,288.2519,287.8352,288.1938,218681.0
2021-10-11 10:40:00,297.36,297.36,296.66,296.75,292643.0,288.1938,288.1938,287.5154,287.6026,292643.0
2021-10-11 10:50:00,296.77,297.25,296.77,297.14,199414.0,287.622,288.0872,287.622,287.9806,199414.0
2021-10-11 11:00:00,297.14,297.84,297.13,297.76,295997.0,287.9806,288.659,287.9709,288.5815,295997.0
2021-10-11 11:10:00,297.76,297.97,297.19,297.24,267903.0,288.5815,288.785,288.029,288.0775,267903.0
2021-10-11 11:20:00,297.27,297.5,296.84,297.02,323299.0,288.1066,288.3295,287.6898,287.8643,323299.0
2021-10-11 11:30:00,297.02,297.33,296.95,297.21,181145.0,287.8643,288.1647,287.7964,288.0484,181145.0
2021-10-11 11:40:00,297.21,297.39,296.78,296.93,213925.0,288.0484,288.2229,287.6317,287.777,213925.0
2021-10-11 11:50:00,296.94,297.01,296.7,296.73,179826.0,287.7867,287.8546,287.5541,287.5832,179826.0
2021-10-11 12:00:00,296.74,296.77,295.84,296.51,377415.0,287.5929,287.622,286.7206,287.37,377415.0
2021-10-11 12:10:00,296.5,296.61,296.1,296.41,225449.0,287.3603,287.4669,286.9726,287.2731,225449.0
2021-10-11 12:20:00,296.4,296.63,296.34,296.57,149601.0,287.2634,287.4863,287.2052,287.4281,149601.0
2021-10-11 12:30:00,296.57,296.58,296.2,296.32,150377.0,287.4281,287.4378,287.0695,287.1858,150377.0
2021-10-11 12:40:00,296.32,296.51,296.24,296.43,115265.0,287.1858,287.37,287.1083,287.2925,115265.0
2021-10-11 12:50:00,296.43,296.66,295.99,296.66,256504.0,287.2925,287.5154,286.866,287.5154,256504.0
2021-10-11 13:00:00,296.64,296.69,295.87,296.35,266750.0,287.496,287.5444,286.7497,287.2149,266750.0
2021-10-11 13:10:00,296.35,296.72,296.34,296.45,192837.0,287.2149,287.5735,287.2052,287.3118,192837.0
2021-10-11 13:20:00,296.48,296.54,295.61,295.75,246380.0,287.3409,287.3991,286.4977,286.6334,246380.0
2021-10-11 13:30:00,295.76,295.83,295.45,295.79,219102.0,286.6431,286.711,286.3427,286.6722,219102.0
2021-10-11 13:40:00,295.77,295.92,295.26,295.61,177667.0,286.6528,286.7982,286.1585,286.4977,177667.0
2021-10-11 13:50:00,295.62,295.94,295.38,295.85,164791.0,286.5074,286.8176,286.2748,286.7303,164791.0
2021-10-11 14:00:00,295.86,296.18,295.76,296.12,156491.0,286.74,287.0502,286.6431,286.992,156491.0
2021-10-11 14:10:00,296.14,296.42,296.06,296.12,163363.0,287.0114,287.2828,286.9339,286.992,163363.0
2021-10-11 14:20:00,296.11,296.13,295.92,296.13,158414.0,286.9823,287.0017,286.7982,287.0017,158414.0
2021-10-11 14:30:00,296.12,296.24,295.74,295.8,139529.0,286.992,287.1083,286.6237,286.6819,139529.0
2021-10-11 14:40:00,295.82,296.27,295.77,296.17,125017.0,286.7013,287.1374,286.6528,287.0405,125017.0
2021-10-11 14:50:00,296.15,296.33,295.71,296.18,149242.0,287.0211,287.1955,286.5947,287.0502,149242.0
2021-10-11 15:00:00,296.2,296.28,295.92,296.12,140246.0,287.0695,287.1471,286.7982,286.992,140246.0
2021-10-11 15:10:00,296.1,296.35,295.8,295.93,154123.0,286.9726,287.2149,286.6819,286.8079,154123.0
2021-10-11 15:20:00,295.94,295.96,295.15,295.19,259760.0,286.8176,286.8369,286.0519,286.0907,259760.0
2021-10-11 15:30:00,295.18,295.34,294.85,295.03,283729.0,286.081,286.2361,285.7612,285.9356,283729.0
2021-10-11 15:40:00,295.05,295.24,294.75,294.91,284817.0,285.955,286.1391,285.6642,285.8193,284817.0
2021-10-11 15:50:00,294.9,294.9,294.1,294.21,860661.0,285.8096,285.8096,285.0343,285.1409,860661.0
2021-10-12 09:30:00,295.48,295.48,293.66,294.37,772101.0,286.3717,286.3717,284.6078,285.296,772101.0
2021-10-12 09:40:00,294.43,294.95,292.7,293.47,445928.0,285.3541,285.8581,283.6774,284.4237,445928.0
2021-10-12 09:50:00,293.46,294.04,292.87,293.0,415201.0,284.414,284.9761,283.8422,283.9682,415201.0
2021-10-12 10:00:00,292.98,294.07,292.95,293.14,342762.0,283.9488,285.0052,283.9197,284.1039,342762.0
2021-10-12 10:10:00,293.13,294.16,292.96,293.65,345139.0,284.0942,285.0924,283.9294,284.5982,345139.0
2021-10-12 10:20:00,293.63,294.06,293.28,293.91,281663.0,284.5788,284.9955,284.2396,284.8501,281663.0
2021-10-12 10:30:00,293.9,293.93,293.06,293.3,266027.0,284.8404,284.8695,284.0263,284.2589,266027.0
2021-10-12 10:40:00,293.31,293.85,293.26,293.53,192348.0,284.2686,284.792,284.2202,284.4819,192348.0
2021-10-12 10:50:00,293.51,293.55,292.79,292.9,322738.0,284.4625,284.5012,283.7647,283.8713,322738.0
2021-10-12 11:00:00,292.94,294.22,292.9,294.01,271569.0,283.91,285.1506,283.8713,284.9471,271569.0
2021-10-12 11:10:00,294.01,294.11,293.33,293.48,169372.0,284.9471,285.044,284.288,284.4334,169372.0
2021-10-12 11:20:00,293.49,294.07,293.34,293.7,168843.0,284.4431,285.0052,284.2977,284.6466,168843.0
2021-10-12 11:30:00,293.69,293.79,293.31,293.57,158656.0,284.6369,284.7338,284.2686,284.5206,158656.0
2021-10-12 11:40:00,293.55,293.75,293.17,293.75,157867.0,284.5012,284.6951,284.1329,284.6951,157867.0
2021-10-12 11:50:00,293.75,294.25,293.72,294.22,171832.0,284.6951,285.1797,284.666,285.1506,171832.0
2021-10-12 12:00:00,294.24,294.9,294.23,294.66,282706.0,285.17,285.8096,285.1603,285.577,282706.0
2021-10-12 12:10:00,294.67,294.8,294.44,294.66,174936.0,285.5867,285.7127,285.3638,285.577,174936.0
2021-10-12 12:20:00,294.65,294.71,294.31,294.45,181537.0,285.5673,285.6255,285.2378,285.3735,181537.0
2021-10-12 12:30:00,294.38,294.48,293.76,293.96,177518.0,285.3056,285.4026,284.7048,284.8986,177518.0
2021-10-12 12:40:00,293.99,294.17,293.88,293.98,103151.0,284.9277,285.1021,284.8211,284.918,103151.0
2021-10-12 12:50:00,294.0,294.19,293.81,293.95,128362.0,284.9374,285.1215,284.7532,284.8889,128362.0
2021-10-12 13:00:00,293.92,293.97,293.55,293.56,150783.0,284.8598,284.9083,284.5012,284.5109,150783.0
2021-10-12 13:10:00,293.55,293.94,293.54,293.9,100701.0,284.5012,284.8792,284.4915,284.8404,100701.0
2021-10-12 13:20:00,293.89,294.02,293.47,293.93,158904.0,284.8308,284.9567,284.4237,284.8695,158904.0
2021-10-12 13:30:00,293.88,294.09,293.72,293.96,112725.0,284.8211,285.0246,284.666,284.8986,112725.0
2021-10-12 13:40:00,293.97,294.1,293.64,293.94,120388.0,284.9083,285.0343,284.5885,284.8792,120388.0
2021-10-12 13:50:00,293.94,294.15,293.57,293.66,184229.0,284.8792,285.0827,284.5206,284.6078,184229.0
2021-10-12 14:00:00,293.63,294.08,293.55,294.0,186729.0,284.5788,285.0149,284.5012,284.9374,186729.0
2021-10-12 14:10:00,294.0,294.95,293.93,294.64,250681.0,284.9374,285.8581,284.8695,285.5576,250681.0
2021-10-12 14:20:00,294.63,294.74,294.29,294.3,169012.0,285.5479,285.6546,285.2184,285.2281,169012.0
2021-10-12 14:30:00,294.33,294.38,293.65,293.75,247359.0,285.2572,285.3056,284.5982,284.6951,247359.0
2021-10-12 14:40:00,293.75,293.92,293.67,293.75,165139.0,284.6951,284.8598,284.6175,284.6951,165139.0
2021-10-12 14:50:00,293.78,294.09,293.59,293.72,184435.0,284.7241,285.0246,284.54,284.666,184435.0
2021-10-12 15:00:00,293.74,293.78,293.31,293.38,218694.0,284.6854,284.7241,284.2686,284.3365,218694.0
2021-10-12 15:10:00,293.36,293.7,293.22,293.54,207622.0,284.3171,284.6466,284.1814,284.4915,207622.0
2021-10-12 15:20:00,293.54,293.85,293.35,293.7,185864.0,284.4915,284.792,284.3074,284.6466,185864.0
2021-10-12 15:30:00,293.67,293.77,293.26,293.32,183337.0,284.6175,284.7145,284.2202,284.2783,183337.0
2021-10-12 15:40:00,293.32,293.34,292.36,292.65,510237.0,284.2783,284.2977,283.3479,283.629,510237.0
2021-10-12 15:50:00,292.68,293.52,292.35,292.88,973731.0,283.6581,284.4722,283.3382,283.8519,973731.0
2021-10-13 09:30:00,294.91,297.25,294.5,297.15,1001177.0,285.8193,288.0872,285.422,287.9903,1001177.0
2021-10-13 09:40:00,297.2,297.28,295.73,295.96,529712.0,288.0387,288.1163,286.614,286.8369,529712.0
2021-10-13 09:50:00,295.94,296.07,294.95,295.52,449989.0,286.8176,286.9436,285.8581,286.4105,449989.0
2021-10-13 10:00:00,295.53,296.09,295.15,295.41,341695.0,286.4202,286.9629,286.0519,286.3039,341695.0
2021-10-13 10:10:00,295.43,295.57,294.16,294.89,498730.0,286.3233,286.459,285.0924,285.7999,498730.0
2021-10-13 10:20:00,294.9,295.19,294.09,294.18,304368.0,285.8096,286.0907,285.0246,285.1118,304368.0
2021-10-13 10:30:00,294.2,294.65,293.82,294.29,369191.0,285.1312,285.5673,284.7629,285.2184,369191.0
2021-10-13 10:40:00,294.29,295.13,294.23,294.64,276746.0,285.2184,286.0325,285.1603,285.5576,276746.0
2021-10-13 10:50:00,294.66,294.83,294.02,294.16,225837.0,285.577,285.7418,284.9567,285.0924,225837.0
2021-10-13 11:00:00,294.14,294.62,294.07,294.35,178322.0,285.073,285.5383,285.0052,285.2766,178322.0
2021-10-13 11:10:00,294.35,294.45,294.04,294.38,204478.0,285.2766,285.3735,284.9761,285.3056,204478.0
2021-10-13 11:20:00,294.36,294.38,294.03,294.25,211891.0,285.2863,285.3056,284.9664,285.1797,211891.0
2021-10-13 11:30:00,294.21,294.24,293.49,293.85,240312.0,285.1409,285.17,284.4431,284.792,240312.0
2021-10-13 11:40:00,293.87,294.8,293.77,294.72,334051.0,284.8114,285.7127,284.7145,285.6352,334051.0
2021-10-13 11:50:00,294.7,294.96,294.33,294.49,265531.0,285.6158,285.8678,285.2572,285.4123,265531.0
2021-10-13 12:00:00,294.51,294.56,294.07,294.48,136827.0,285.4316,285.4801,285.0052,285.4026,136827.0
2021-10-13 12:10:00,294.47,294.57,294.17,294.22,139233.0,285.3929,285.4898,285.1021,285.1506,139233.0
2021-10-13 12:20:00,294.22,294.43,294.03,294.41,138746.0,285.1506,285.3541,284.9664,285.3347,138746.0
2021-10-13 12:30:00,294.39,294.46,294.17,294.21,155058.0,285.3153,285.3832,285.1021,285.1409,155058.0
2021-10-13 12:40:00,294.19,294.4,293.7,293.87,176551.0,285.1215,285.325,284.6466,284.8114,176551.0
2021-10-13 12:50:00,293.84,294.14,293.79,294.05,139862.0,284.7823,285.073,284.7338,284.9858,139862.0
2021-10-13 13:00:00,294.04,294.52,294.02,294.46,246815.0,284.9761,285.4413,284.9567,285.3832,246815.0
2021-10-13 13:10:00,294.45,294.71,294.26,294.37,176856.0,285.3735,285.6255,285.1893,285.296,176856.0
2021-10-13 13:20:00,294.37,294.76,294.3,294.75,139121.0,285.296,285.6739,285.2281,285.6642,139121.0
2021-10-13 13:30:00,294.75,295.35,294.72,295.24,311582.0,285.6642,286.2457,285.6352,286.1391,311582.0
2021-10-13 13:40:00,295.22,295.31,295.08,295.12,139910.0,286.1198,286.207,285.9841,286.0228,139910.0
2021-10-13 13:50:00,295.09,295.2,294.82,294.84,134341.0,285.9938,286.1004,285.7321,285.7515,134341.0
2021-10-13 14:00:00,294.85,295.77,294.22,295.08,480097.0,285.7612,286.6528,285.1506,285.9841,480097.0
2021-10-13 14:10:00,295.0,296.65,294.66,295.27,212561.0,285.9065,287.5057,285.577,286.1682,212561.0
2021-10-13 14:20:00,295.29,295.68,295.08,295.11,237945.0,286.1876,286.5656,285.9841,286.0131,237945.0
2021-10-13 14:30:00,295.11,295.4,295.02,295.39,203028.0,286.0131,286.2942,285.9259,286.2845,203028.0
2021-10-13 14:40:00,295.4,295.77,295.02,295.76,292723.0,286.2942,286.6528,285.9259,286.6431,292723.0
2021-10-13 14:50:00,295.74,296.08,295.68,295.74,253734.0,286.6237,286.9532,286.5656,286.6237,253734.0
2021-10-13 15:00:00,295.74,296.15,295.5,296.1,280114.0,286.6237,287.0211,286.3911,286.9726,280114.0
2021-10-13 15:10:00,296.1,296.25,295.43,295.46,291372.0,286.9726,287.118,286.3233,286.3524,291372.0
2021-10-13 15:20:00,295.45,295.67,295.32,295.65,234623.0,286.3427,286.5559,286.2167,286.5365,234623.0
2021-10-13 15:30:00,295.64,296.22,295.63,295.92,441960.0,286.5268,287.0889,286.5171,286.7982,441960.0
2021-10-13 15:40:00,295.91,296.55,295.7,296.5,469458.0,286.7885,287.4088,286.585,287.3603,469458.0
2021-10-13 15:50:00,296.49,296.87,295.85,296.37,1387109.0,287.3506,287.7189,286.7303,287.2343,1387109.0
2021-10-14 09:30:00,299.1,299.51,297.83,298.46,1314777.0,289.8802,290.2775,288.6493,289.2599,1314777.0
2021-10-14 09:40:00,298.47,300.0,297.93,299.97,1147416.0,289.2696,290.7524,288.7462,290.7233,1147416.0
2021-10-14 09:50:00,299.97,300.32,299.47,299.84,811515.0,290.7233,291.0625,290.2387,290.5973,811515.0
2021-10-14 10:00:00,299.86,301.01,299.68,300.62,758850.0,290.6167,291.7313,290.4423,291.3533,758850.0
2021-10-14 10:10:00,300.64,301.08,300.59,300.7,590764.0,291.3727,291.7991,291.3242,291.4308,590764.0
2021-10-14 10:20:00,300.71,300.9,300.25,300.36,467854.0,291.4405,291.6247,290.9947,291.1013,467854.0
2021-10-14 10:30:00,300.37,300.66,300.22,300.62,433468.0,291.111,291.3921,290.9656,291.3533,433468.0
2021-10-14 10:40:00,300.62,300.63,300.27,300.52,280907.0,291.3533,291.363,291.0141,291.2564,280907.0
2021-10-14 10:50:00,300.54,300.7,300.05,300.2,263886.0,291.2758,291.4308,290.8009,290.9462,263886.0
2021-10-14 11:00:00,300.21,300.32,299.85,300.3,317913.0,290.9559,291.0625,290.607,291.0432,317913.0
2021-10-14 11:10:00,300.28,300.46,300.03,300.35,287094.0,291.0238,291.1982,290.7815,291.0916,287094.0
2021-10-14 11:20:00,300.35,300.68,300.24,300.62,262221.0,291.0916,291.4115,290.985,291.3533,262221.0
2021-10-14 11:30:00,300.62,300.71,300.25,300.69,274246.0,291.3533,291.4405,290.9947,291.4211,274246.0
2021-10-14 11:40:00,300.7,301.06,300.69,300.95,379247.0,291.4308,291.7797,291.4211,291.6731,379247.0
2021-10-14 11:50:00,300.94,301.02,300.78,301.02,228718.0,291.6634,291.741,291.5084,291.741,228718.0
2021-10-14 12:00:00,301.02,301.52,300.95,301.35,385567.0,291.741,292.2256,291.6731,292.0608,385567.0
2021-10-14 12:10:00,301.35,302.0,301.35,301.48,319693.0,292.0608,292.6908,292.0608,292.1868,319693.0
2021-10-14 12:20:00,301.48,301.73,301.44,301.61,183014.0,292.1868,292.4291,292.148,292.3128,183014.0
2021-10-14 12:30:00,301.61,301.68,301.41,301.49,274057.0,292.3128,292.3806,292.1189,292.1965,274057.0
2021-10-14 12:40:00,301.49,301.79,301.42,301.72,195053.0,292.1965,292.4872,292.1286,292.4194,195053.0
2021-10-14 12:50:00,301.7,301.72,301.47,301.66,231869.0,292.4,292.4194,292.1771,292.3612,231869.0
2021-10-14 13:00:00,301.66,301.84,301.35,301.45,236629.0,292.3612,292.5357,292.0608,292.1577,236629.0
2021-10-14 13:10:00,301.45,301.55,301.32,301.42,179849.0,292.1577,292.2546,292.0317,292.1286,179849.0
2021-10-14 13:20:00,301.41,301.62,301.41,301.5,146891.0,292.1189,292.3225,292.1189,292.2062,146891.0
2021-10-14 13:30:00,301.51,301.75,301.34,301.36,234160.0,292.2159,292.4485,292.0511,292.0705,234160.0
2021-10-14 13:40:00,301.36,301.38,301.13,301.23,220076.0,292.0705,292.0899,291.8476,291.9445,220076.0
2021-10-14 13:50:00,301.24,301.54,301.17,301.39,186971.0,291.9542,292.2449,291.8863,292.0996,186971.0
2021-10-14 14:00:00,301.39,301.49,301.34,301.36,158126.0,292.0996,292.1965,292.0511,292.0705,158126.0
2021-10-14 14:10:00,301.36,301.66,301.31,301.64,199110.0,292.0705,292.3612,292.022,292.3419,199110.0
2021-10-14 14:20:00,301.65,301.97,301.61,301.97,213606.0,292.3515,292.6617,292.3128,292.6617,213606.0
2021-10-14 14:30:00,301.96,301.97,301.66,301.97,227629.0,292.652,292.6617,292.3612,292.6617,227629.0
2021-10-14 14:40:00,301.97,302.0,301.87,301.98,211094.0,292.6617,292.6908,292.5648,292.6714,211094.0
2021-10-14 14:50:00,301.98,302.13,301.92,302.03,328161.0,292.6714,292.8168,292.6132,292.7198,328161.0
2021-10-14 15:00:00,302.04,302.24,301.93,302.08,313394.0,292.7295,292.9234,292.6229,292.7683,313394.0
2021-10-14 15:10:00,302.06,302.4,301.99,302.22,355180.0,292.7489,293.0784,292.6811,292.904,355180.0
2021-10-14 15:20:00,302.21,302.4,302.03,302.17,382883.0,292.8943,293.0784,292.7198,292.8555,382883.0
2021-10-14 15:30:00,302.16,302.22,302.0,302.15,421573.0,292.8458,292.904,292.6908,292.8361,421573.0
2021-10-14 15:40:00,302.15,302.65,301.99,302.62,626994.0,292.8361,293.3207,292.6811,293.2916,626994.0
2021-10-14 15:50:00,302.62,303.27,302.51,302.76,1652441.0,293.2916,293.9216,293.185,293.4273,1652441.0
2021-10-15 09:30:00,302.14,303.1,301.21,301.35,2346710.0,292.8264,293.7569,291.9251,292.0608,2346710.0
2021-10-15 09:40:00,301.36,301.94,301.08,301.66,594691.0,292.0705,292.6326,291.7991,292.3612,594691.0
2021-10-15 09:50:00,301.66,301.85,301.18,301.38,424602.0,292.3612,292.5454,291.896,292.0899,424602.0
2021-10-15 10:00:00,301.41,301.44,300.75,301.13,519820.0,292.1189,292.148,291.4793,291.8476,519820.0
2021-10-15 10:10:00,301.14,301.34,300.78,301.06,356535.0,291.8573,292.0511,291.5084,291.7797,356535.0
2021-10-15 10:20:00,301.05,301.23,300.71,300.77,317033.0,291.77,291.9445,291.4405,291.4987,317033.0
2021-10-15 10:30:00,300.77,301.09,300.72,301.01,321585.0,291.4987,291.8088,291.4502,291.7313,321585.0
2021-10-15 10:40:00,301.02,301.07,300.71,300.74,286801.0,291.741,291.7894,291.4405,291.4696,286801.0
2021-10-15 10:50:00,300.74,301.12,300.51,301.11,449686.0,291.4696,291.8379,291.2467,291.8282,449686.0
2021-10-15 11:00:00,301.13,301.47,300.92,301.45,400419.0,291.8476,292.1771,291.6441,292.1577,400419.0
2021-10-15 11:10:00,301.44,301.77,301.31,301.75,304628.0,292.148,292.4679,292.022,292.4485,304628.0
2021-10-15 11:20:00,301.73,301.74,301.33,301.53,261364.0,292.4291,292.4388,292.0414,292.2352,261364.0
2021-10-15 11:30:00,301.53,301.85,301.22,301.37,258918.0,292.2352,292.5454,291.9348,292.0802,258918.0
2021-10-15 11:40:00,301.38,301.46,301.09,301.15,197585.0,292.0899,292.1674,291.8088,291.867,197585.0
2021-10-15 11:50:00,301.17,301.3,300.95,301.12,202380.0,291.8863,292.0123,291.6731,291.8379,202380.0
2021-10-15 12:00:00,301.11,301.71,301.08,301.69,227064.0,291.8282,292.4097,291.7991,292.3903,227064.0
2021-10-15 12:10:00,301.67,302.24,301.63,302.17,284392.0,292.3709,292.9234,292.3322,292.8555,284392.0
2021-10-15 12:20:00,302.15,302.51,302.07,302.44,325673.0,292.8361,293.185,292.7586,293.1172,325673.0
2021-10-15 12:30:00,302.45,302.74,302.39,302.71,266331.0,293.1269,293.408,293.0687,293.3789,266331.0
2021-10-15 12:40:00,302.69,303.3,302.66,303.12,472565.0,293.3595,293.9507,293.3304,293.7762,472565.0
2021-10-15 12:50:00,303.1,303.36,303.05,303.16,331988.0,293.7569,294.0088,293.7084,293.815,331988.0
2021-10-15 13:00:00,303.17,303.29,302.78,303.05,328850.0,293.8247,293.941,293.4467,293.7084,328850.0
2021-10-15 13:10:00,303.03,303.12,302.79,303.0,249155.0,293.689,293.7762,293.4564,293.6599,249155.0
2021-10-15 13:20:00,303.01,303.28,302.93,303.23,249128.0,293.6696,293.9313,293.5921,293.8828,249128.0
2021-10-15 13:30:00,303.23,303.98,303.22,303.87,437848.0,293.8828,294.6097,293.8732,294.5031,437848.0
2021-10-15 13:40:00,303.88,304.18,303.72,304.13,334369.0,294.5128,294.8036,294.3577,294.7551,334369.0
2021-10-15 13:50:00,304.13,304.29,304.05,304.26,229625.0,294.7551,294.9102,294.6776,294.8811,229625.0
2021-10-15 14:00:00,304.26,304.45,304.16,304.34,247887.0,294.8811,295.0652,294.7842,294.9586,247887.0
2021-10-15 14:10:00,304.3,304.31,304.11,304.14,183344.0,294.9199,294.9296,294.7357,294.7648,183344.0
2021-10-15 14:20:00,304.15,304.29,304.06,304.17,205021.0,294.7745,294.9102,294.6873,294.7939,205021.0
2021-10-15 14:30:00,304.18,304.19,303.94,304.07,259851.0,294.8036,294.8133,294.571,294.697,259851.0
2021-10-15 14:40:00,304.06,304.07,303.79,303.9,219600.0,294.6873,294.697,294.4256,294.5322,219600.0
2021-10-15 14:50:00,303.9,304.26,303.82,304.18,245193.0,294.5322,294.8811,294.4547,294.8036,245193.0
2021-10-15 15:00:00,304.15,304.19,303.39,303.47,372274.0,294.7745,294.8133,294.0379,294.1154,372274.0
2021-10-15 15:10:00,303.47,303.88,303.45,303.6,215306.0,294.1154,294.5128,294.0961,294.2414,215306.0
2021-10-15 15:20:00,303.6,303.89,303.46,303.82,191195.0,294.2414,294.5225,294.1058,294.4547,191195.0
2021-10-15 15:30:00,303.83,303.83,303.55,303.68,217152.0,294.4644,294.4644,294.193,294.319,217152.0
2021-10-15 15:40:00,303.68,303.75,303.31,303.35,272989.0,294.319,294.3868,293.9604,293.9991,272989.0
2021-10-15 15:50:00,303.35,304.4,303.34,304.21,1086779.0,293.9991,295.0168,293.9895,294.8326,1086779.0
2021-10-18 09:30:00,303.42,303.57,302.69,303.34,937666.0,294.067,294.2124,293.3595,293.9895,937666.0
2021-10-18 09:40:00,303.45,305.07,303.24,304.59,718293.0,294.0961,295.6661,293.8925,295.2009,718293.0
2021-10-18 09:50:00,304.6,304.76,304.01,304.48,411456.0,295.2106,295.3657,294.6388,295.0943,411456.0
2021-10-18 10:00:00,304.5,304.98,304.03,304.72,434372.0,295.1137,295.5789,294.6582,295.3269,434372.0
2021-10-18 10:10:00,304.73,304.9,304.3,304.32,327473.0,295.3366,295.5014,294.9199,294.9392,327473.0
2021-10-18 10:20:00,304.32,304.33,303.74,303.92,343840.0,294.9392,294.9489,294.3771,294.5516,343840.0
2021-10-18 10:30:00,303.94,304.02,303.29,303.46,316259.0,294.571,294.6485,293.941,294.1058,316259.0
2021-10-18 10:40:00,303.45,304.08,303.44,304.01,244274.0,294.0961,294.7066,294.0864,294.6388,244274.0
2021-10-18 10:50:00,303.99,304.43,303.95,304.34,209952.0,294.6194,295.0459,294.5807,294.9586,209952.0
2021-10-18 11:00:00,304.34,304.54,304.17,304.51,225828.0,294.9586,295.1525,294.7939,295.1234,225828.0
2021-10-18 11:10:00,304.51,304.54,304.02,304.2,271585.0,295.1234,295.1525,294.6485,294.8229,271585.0
2021-10-18 11:20:00,304.21,304.56,304.11,304.38,322150.0,294.8326,295.1718,294.7357,294.9974,322150.0
2021-10-18 11:30:00,304.4,304.59,304.13,304.45,268621.0,295.0168,295.2009,294.7551,295.0652,268621.0
2021-10-18 11:40:00,304.46,304.66,304.28,304.66,206466.0,295.0749,295.2688,294.9005,295.2688,206466.0
2021-10-18 11:50:00,304.65,304.97,304.63,304.66,216183.0,295.2591,295.5692,295.2397,295.2688,216183.0
2021-10-18 12:00:00,304.65,305.31,304.55,305.27,605741.0,295.2591,295.8987,295.1622,295.86,605741.0
2021-10-18 12:10:00,305.29,305.39,305.07,305.19,284683.0,295.8793,295.9763,295.6661,295.7824,284683.0
2021-10-18 12:20:00,305.19,305.35,304.96,305.34,229989.0,295.7824,295.9375,295.5595,295.9278,229989.0
2021-10-18 12:30:00,305.33,306.37,305.29,306.28,549050.0,295.9181,296.9261,295.8793,296.8388,549050.0
2021-10-18 12:40:00,306.29,306.33,305.69,305.81,438482.0,296.8485,296.8873,296.267,296.3833,438482.0
2021-10-18 12:50:00,305.81,306.13,305.7,306.13,260879.0,296.3833,296.6935,296.2767,296.6935,260879.0
2021-10-18 13:00:00,306.12,306.74,306.12,306.67,415258.0,296.6838,297.2846,296.6838,297.2168,415258.0
2021-10-18 13:10:00,306.65,307.36,306.65,307.16,465804.0,297.1974,297.8855,297.1974,297.6917,465804.0
2021-10-18 13:20:00,307.14,307.27,306.88,307.24,213315.0,297.6723,297.7983,297.4203,297.7692,213315.0
2021-10-18 13:30:00,307.22,307.42,307.22,307.24,189048.0,297.7499,297.9437,297.7499,297.7692,189048.0
2021-10-18 13:40:00,307.26,307.31,306.98,307.28,247241.0,297.7886,297.8371,297.5173,297.808,247241.0
2021-10-18 13:50:00,307.29,307.62,307.29,307.57,244696.0,297.8177,298.1375,297.8177,298.0891,244696.0
2021-10-18 14:00:00,307.58,307.7,307.24,307.26,271054.0,298.0988,298.2151,297.7692,297.7886,271054.0
2021-10-18 14:10:00,307.23,308.21,306.92,307.13,340386.0,297.7595,298.7093,297.4591,297.6626,340386.0
2021-10-18 14:20:00,307.13,307.2,306.8,306.94,206580.0,297.6626,297.7305,297.3428,297.4785,206580.0
2021-10-18 14:30:00,306.95,307.07,306.81,306.92,364497.0,297.4882,297.6045,297.3525,297.4591,364497.0
2021-10-18 14:40:00,306.92,307.04,306.74,307.01,233670.0,297.4591,297.5754,297.2846,297.5463,233670.0
2021-10-18 14:50:00,307.01,307.2,306.87,306.89,338559.0,297.5463,297.7305,297.4106,297.43,338559.0
2021-10-18 15:00:00,306.88,307.01,306.68,306.99,226874.0,297.4203,297.5463,297.2265,297.5269,226874.0
2021-10-18 15:10:00,306.98,307.38,306.98,307.13,284975.0,297.5173,297.9049,297.5173,297.6626,284975.0
2021-10-18 15:20:00,307.12,307.33,306.93,306.98,259676.0,297.6529,297.8565,297.4688,297.5173,259676.0
2021-10-18 15:30:00,306.96,307.09,306.63,306.66,314399.0,297.4979,297.6239,297.178,297.2071,314399.0
2021-10-18 15:40:00,306.66,306.94,306.44,306.83,515484.0,297.2071,297.4785,296.9939,297.3719,515484.0
2021-10-18 15:50:00,306.84,307.5,306.26,307.25,1023347.0,297.3816,298.0212,296.8194,297.7789,1023347.0
2021-10-19 09:30:00,308.22,309.16,307.22,309.08,1224595.0,298.719,299.6301,297.7499,299.5525,1224595.0
2021-10-19 09:40:00,309.08,309.3,308.35,308.9,694847.0,299.5525,299.7657,298.845,299.3781,694847.0
2021-10-19 09:50:00,308.91,309.17,307.78,308.1,573429.0,299.3878,299.6397,298.2926,298.6027,573429.0
2021-10-19 10:00:00,308.1,308.71,307.8,308.61,510533.0,298.6027,299.1939,298.312,299.097,510533.0
2021-10-19 10:10:00,308.6,308.96,308.22,308.47,371458.0,299.0873,299.4362,298.719,298.9613,371458.0
2021-10-19 10:20:00,308.48,308.84,308.21,308.65,320825.0,298.971,299.3199,298.7093,299.1358,320825.0
2021-10-19 10:30:00,308.67,308.72,308.03,308.27,273325.0,299.1552,299.2036,298.5349,298.7675,273325.0
2021-10-19 10:40:00,308.29,308.38,307.98,308.04,265411.0,298.7869,298.8741,298.4864,298.5446,265411.0
2021-10-19 10:50:00,308.03,308.98,307.97,308.94,373414.0,298.5349,299.4556,298.4767,299.4168,373414.0
2021-10-19 11:00:00,308.95,309.0,308.38,308.44,261436.0,299.4265,299.475,298.8741,298.9322,261436.0
2021-10-19 11:10:00,308.43,308.67,308.07,308.26,212410.0,298.9226,299.1552,298.5737,298.7578,212410.0
2021-10-19 11:20:00,308.26,308.36,308.06,308.29,156482.0,298.7578,298.8547,298.564,298.7869,156482.0
2021-10-19 11:30:00,308.3,308.43,308.05,308.11,173242.0,298.7966,298.9226,298.5543,298.6124,173242.0
2021-10-19 11:40:00,308.13,308.33,307.94,308.19,254122.0,298.6318,298.8256,298.4477,298.69,254122.0
2021-10-19 11:50:00,308.18,308.22,307.87,307.93,173132.0,298.6803,298.719,298.3798,298.438,173132.0
2021-10-19 12:00:00,307.93,307.99,307.77,307.82,169978.0,298.438,298.4961,298.2829,298.3314,169978.0
2021-10-19 12:10:00,307.83,307.94,307.69,307.92,156354.0,298.341,298.4477,298.2054,298.4283,156354.0
2021-10-19 12:20:00,307.92,308.09,307.85,308.05,126680.0,298.4283,298.593,298.3604,298.5543,126680.0
2021-10-19 12:30:00,308.06,308.25,308.0,308.09,151942.0,298.564,298.7481,298.5058,298.593,151942.0
2021-10-19 12:40:00,308.06,308.25,308.05,308.23,105559.0,298.564,298.7481,298.5543,298.7287,105559.0
2021-10-19 12:50:00,308.22,308.42,308.1,308.21,159810.0,298.719,298.9129,298.6027,298.7093,159810.0
2021-10-19 13:00:00,308.21,308.28,308.05,308.18,157642.0,298.7093,298.7772,298.5543,298.6803,157642.0
2021-10-19 13:10:00,308.2,308.33,308.12,308.33,128131.0,298.6996,298.8256,298.6221,298.8256,128131.0
2021-10-19 13:20:00,308.33,308.61,308.2,308.23,172154.0,298.8256,299.097,298.6996,298.7287,172154.0
2021-10-19 13:30:00,308.23,308.45,308.23,308.44,175523.0,298.7287,298.9419,298.7287,298.9322,175523.0
2021-10-19 13:40:00,308.44,308.71,308.41,308.52,232944.0,298.9322,299.1939,298.9032,299.0098,232944.0
2021-10-19 13:50:00,308.52,308.58,308.37,308.49,104342.0,299.0098,299.0679,298.8644,298.9807,104342.0
2021-10-19 14:00:00,308.49,308.51,308.18,308.21,125364.0,298.9807,299.0001,298.6803,298.7093,125364.0
2021-10-19 14:10:00,308.21,308.33,308.19,308.27,129353.0,298.7093,298.8256,298.69,298.7675,129353.0
2021-10-19 14:20:00,308.27,308.28,307.95,307.99,165026.0,298.7675,298.7772,298.4574,298.4961,165026.0
2021-10-19 14:30:00,308.0,308.19,307.82,307.97,186318.0,298.5058,298.69,298.3314,298.4767,186318.0
2021-10-19 14:40:00,307.97,308.15,307.91,307.99,221500.0,298.4767,298.6512,298.4186,298.4961,221500.0
2021-10-19 14:50:00,307.97,308.01,307.71,307.8,193267.0,298.4767,298.5155,298.2247,298.312,193267.0
2021-10-19 15:00:00,307.79,308.16,307.71,308.12,205037.0,298.3023,298.6609,298.2247,298.6221,205037.0
2021-10-19 15:10:00,308.13,308.54,308.09,308.51,200398.0,298.6318,299.0292,298.593,299.0001,200398.0
2021-10-19 15:20:00,308.52,308.54,308.22,308.41,186287.0,299.0098,299.0292,298.719,298.9032,186287.0
2021-10-19 15:30:00,308.37,308.39,308.14,308.17,183132.0,298.8644,298.8838,298.6415,298.6706,183132.0
2021-10-19 15:40:00,308.16,308.36,308.05,308.25,199514.0,298.6609,298.8547,298.5543,298.7481,199514.0
2021-10-19 15:50:00,308.26,308.38,307.9,308.26,901732.0,298.7578,298.8741,298.4089,298.7578,901732.0
2021-10-20 09:30:00,309.2,309.7,308.56,309.5,923851.0,299.6688,300.1534,299.0485,299.9596,923851.0
2021-10-20 09:40:00,309.48,309.54,308.76,309.4,418574.0,299.9402,299.9983,299.2424,299.8627,418574.0
2021-10-20 09:50:00,309.41,309.48,308.51,308.68,395920.0,299.8723,299.9402,299.0001,299.1648,395920.0
2021-10-20 10:00:00,308.73,308.73,307.64,308.04,468527.0,299.2133,299.2133,298.1569,298.5446,468527.0
2021-10-20 10:10:00,308.03,308.58,307.95,308.42,275218.0,298.5349,299.0679,298.4574,298.9129,275218.0
2021-10-20 10:20:00,308.42,308.66,308.26,308.55,194298.0,298.9129,299.1455,298.7578,299.0389,194298.0
2021-10-20 10:30:00,308.54,308.79,308.26,308.36,203698.0,299.0292,299.2715,298.7578,298.8547,203698.0
2021-10-20 10:40:00,308.36,308.39,308.0,308.17,188394.0,298.8547,298.8838,298.5058,298.6706,188394.0
2021-10-20 10:50:00,308.17,308.22,307.7,307.73,182396.0,298.6706,298.719,298.2151,298.2441,182396.0
2021-10-20 11:00:00,307.75,307.9,307.32,307.5,275020.0,298.2635,298.4089,297.8468,298.0212,275020.0
2021-10-20 11:10:00,307.5,307.52,306.98,307.26,320536.0,298.0212,298.0406,297.5173,297.7886,320536.0
2021-10-20 11:20:00,307.25,307.73,307.18,307.3,306956.0,297.7789,298.2441,297.7111,297.8274,306956.0
2021-10-20 11:30:00,307.31,307.56,307.04,307.12,243972.0,297.8371,298.0794,297.5754,297.6529,243972.0
2021-10-20 11:40:00,307.12,307.42,307.02,307.09,210513.0,297.6529,297.9437,297.556,297.6239,210513.0
2021-10-20 11:50:00,307.1,307.26,307.07,307.24,218319.0,297.6336,297.7886,297.6045,297.7692,218319.0
2021-10-20 12:00:00,307.23,307.33,307.07,307.2,192322.0,297.7595,297.8565,297.6045,297.7305,192322.0
2021-10-20 12:10:00,307.19,307.21,307.06,307.17,138955.0,297.7208,297.7402,297.5948,297.7014,138955.0
2021-10-20 12:20:00,307.18,307.27,307.07,307.12,167475.0,297.7111,297.7983,297.6045,297.6529,167475.0
2021-10-20 12:30:00,307.12,307.38,307.09,307.11,126276.0,297.6529,297.9049,297.6239,297.6432,126276.0
2021-10-20 12:40:00,307.11,307.23,306.82,307.2,195852.0,297.6432,297.7595,297.3622,297.7305,195852.0
2021-10-20 12:50:00,307.22,307.33,307.08,307.31,127699.0,297.7499,297.8565,297.6142,297.8371,127699.0
2021-10-20 13:00:00,307.33,307.42,306.88,306.91,159601.0,297.8565,297.9437,297.4203,297.4494,159601.0
2021-10-20 13:10:00,306.92,307.07,306.36,306.42,238938.0,297.4591,297.6045,296.9164,296.9745,238938.0
2021-10-20 13:20:00,306.42,306.48,306.11,306.36,321117.0,296.9745,297.0327,296.6741,296.9164,321117.0
2021-10-20 13:30:00,306.35,306.51,306.24,306.47,194723.0,296.9067,297.0617,296.8001,297.023,194723.0
2021-10-20 13:40:00,306.5,306.5,306.16,306.33,113812.0,297.052,297.052,296.7225,296.8873,113812.0
2021-10-20 13:50:00,306.32,306.84,306.32,306.77,149262.0,296.8776,297.3816,296.8776,297.3137,149262.0
2021-10-20 14:00:00,306.76,307.07,306.69,307.03,207226.0,297.304,297.6045,297.2362,297.5657,207226.0
2021-10-20 14:10:00,307.02,308.32,306.93,306.95,149760.0,297.556,298.8159,297.4688,297.4882,149760.0
2021-10-20 14:20:00,306.93,307.13,306.88,307.06,96502.0,297.4688,297.6626,297.4203,297.5948,96502.0
2021-10-20 14:30:00,307.06,307.21,307.01,307.18,92783.0,297.5948,297.7402,297.5463,297.7111,92783.0
2021-10-20 14:40:00,307.19,307.34,307.07,307.16,113235.0,297.7208,297.8662,297.6045,297.6917,113235.0
2021-10-20 14:50:00,307.15,307.4,307.11,307.24,140252.0,297.682,297.9243,297.6432,297.7692,140252.0
2021-10-20 15:00:00,307.25,307.65,307.25,307.63,135687.0,297.7789,298.1666,297.7789,298.1472,135687.0
2021-10-20 15:10:00,307.63,307.71,307.43,307.55,183970.0,298.1472,298.2247,297.9534,298.0697,183970.0
2021-10-20 15:20:00,307.55,307.6,307.36,307.37,123403.0,298.0697,298.1181,297.8855,297.8952,123403.0
2021-10-20 15:30:00,307.35,307.38,307.0,307.0,232926.0,297.8758,297.9049,297.5366,297.5366,232926.0
2021-10-20 15:40:00,307.0,307.4,307.0,307.12,271222.0,297.5366,297.9243,297.5366,297.6529,271222.0
2021-10-20 15:50:00,307.11,307.56,306.75,307.49,928152.0,297.6432,298.0794,297.2943,298.0115,928152.0
2021-10-21 09:30:00,307.1,307.93,306.36,307.53,756490.0,297.6336,298.438,296.9164,298.0503,756490.0
2021-10-21 09:40:00,307.49,308.25,307.42,308.22,375502.0,298.0115,298.7481,297.9437,298.719,375502.0
2021-10-21 09:50:00,308.21,308.75,307.93,308.03,405291.0,298.7093,299.2327,298.438,298.5349,405291.0
2021-10-21 10:00:00,308.04,308.5,307.79,308.47,342448.0,298.5446,298.9904,298.3023,298.9613,342448.0
2021-10-21 10:10:00,308.47,308.68,307.98,308.46,230842.0,298.9613,299.1648,298.4864,298.9516,230842.0
2021-10-21 10:20:00,308.47,308.89,308.12,308.88,245591.0,298.9613,299.3684,298.6221,299.3587,245591.0
2021-10-21 10:30:00,308.86,308.86,308.17,308.41,228423.0,299.3393,299.3393,298.6706,298.9032,228423.0
2021-10-21 10:40:00,308.42,308.98,308.4,308.87,222485.0,298.9129,299.4556,298.8935,299.349,222485.0
2021-10-21 10:50:00,308.89,309.2,308.81,309.0,232146.0,299.3684,299.6688,299.2908,299.475,232146.0
2021-10-21 11:00:00,309.01,309.38,308.84,308.89,274257.0,299.4847,299.8433,299.3199,299.3684,274257.0
2021-10-21 11:10:00,308.86,309.24,308.77,308.89,269656.0,299.3393,299.7076,299.2521,299.3684,269656.0
2021-10-21 11:20:00,308.91,308.94,308.27,308.29,279986.0,299.3878,299.4168,298.7675,298.7869,279986.0
2021-10-21 11:30:00,308.27,308.84,308.12,308.79,274533.0,298.7675,299.3199,298.6221,299.2715,274533.0
2021-10-21 11:40:00,308.78,308.96,308.57,308.75,174903.0,299.2618,299.4362,299.0582,299.2327,174903.0
2021-10-21 11:50:00,308.75,308.91,308.56,308.82,183197.0,299.2327,299.3878,299.0485,299.3005,183197.0
2021-10-21 12:00:00,308.84,309.23,308.81,309.04,226154.0,299.3199,299.6979,299.2908,299.5138,226154.0
2021-10-21 12:10:00,309.02,309.19,308.87,309.12,157740.0,299.4944,299.6591,299.349,299.5913,157740.0
2021-10-21 12:20:00,309.1,309.24,309.02,309.16,188404.0,299.5719,299.7076,299.4944,299.6301,188404.0
2021-10-21 12:30:00,309.15,309.26,308.98,309.05,181077.0,299.6204,299.727,299.4556,299.5234,181077.0
2021-10-21 12:40:00,309.05,309.17,308.86,309.07,174992.0,299.5234,299.6397,299.3393,299.5428,174992.0
2021-10-21 12:50:00,309.08,309.46,308.98,309.45,200811.0,299.5525,299.9208,299.4556,299.9111,200811.0
2021-10-21 13:00:00,309.42,309.61,309.38,309.46,226101.0,299.882,300.0662,299.8433,299.9208,226101.0
2021-10-21 13:10:00,309.47,309.49,309.24,309.29,144207.0,299.9305,299.9499,299.7076,299.756,144207.0
2021-10-21 13:20:00,309.29,309.53,309.25,309.5,110655.0,299.756,299.9886,299.7173,299.9596,110655.0
2021-10-21 13:30:00,309.52,309.75,309.48,309.7,203207.0,299.979,300.2019,299.9402,300.1534,203207.0
2021-10-21 13:40:00,309.68,309.78,309.49,309.61,238756.0,300.134,300.2309,299.9499,300.0662,238756.0
2021-10-21 13:50:00,309.61,309.67,309.21,309.44,221373.0,300.0662,300.1243,299.6785,299.9014,221373.0
2021-10-21 14:00:00,309.43,309.54,309.34,309.4,138500.0,299.8917,299.9983,299.8045,299.8627,138500.0
2021-10-21 14:10:00,309.4,309.74,309.31,309.72,198045.0,299.8627,300.1922,299.7754,300.1728,198045.0
2021-10-21 14:20:00,309.73,309.73,309.4,309.45,160595.0,300.1825,300.1825,299.8627,299.9111,160595.0
2021-10-21 14:30:00,309.46,309.71,309.44,309.61,172532.0,299.9208,300.1631,299.9014,300.0662,172532.0
2021-10-21 14:40:00,309.62,309.63,309.45,309.49,100463.0,300.0759,300.0856,299.9111,299.9499,100463.0
2021-10-21 14:50:00,309.49,309.52,309.33,309.51,120983.0,299.9499,299.979,299.7948,299.9693,120983.0
2021-10-21 15:00:00,309.54,309.86,309.51,309.8,267318.0,299.9983,300.3085,299.9693,300.2503,267318.0
2021-10-21 15:10:00,309.79,310.34,309.78,310.27,495211.0,300.2406,300.7737,300.2309,300.7058,495211.0
2021-10-21 15:20:00,310.26,310.74,310.26,310.74,329268.0,300.6961,301.1613,300.6961,301.1613,329268.0
2021-10-21 15:30:00,310.73,310.76,310.4,310.52,284205.0,301.1517,301.1807,300.8318,300.9481,284205.0
2021-10-21 15:40:00,310.52,310.53,310.21,310.3,302739.0,300.9481,300.9578,300.6477,300.7349,302739.0
2021-10-21 15:50:00,310.29,311.02,310.1,310.75,966072.0,300.7252,301.4327,300.5411,301.171,966072.0
2021-10-22 09:30:00,310.4,311.09,310.02,310.38,882326.0,300.8318,301.5006,300.4635,300.8124,882326.0
2021-10-22 09:40:00,310.39,310.56,308.78,308.81,588793.0,300.8221,300.9869,299.2618,299.2908,588793.0
2021-10-22 09:50:00,308.83,309.68,308.5,309.59,454055.0,299.3102,300.134,298.9904,300.0468,454055.0
2021-10-22 10:00:00,309.6,310.23,309.41,309.97,309643.0,300.0565,300.6671,299.8723,300.4151,309643.0
2021-10-22 10:10:00,309.98,309.99,309.22,309.64,286412.0,300.4248,300.4345,299.6882,300.0953,286412.0
2021-10-22 10:20:00,309.62,310.25,309.39,310.24,183126.0,300.0759,300.6865,299.853,300.6768,183126.0
2021-10-22 10:30:00,310.25,310.26,309.3,309.41,186973.0,300.6865,300.6961,299.7657,299.8723,186973.0
2021-10-22 10:40:00,309.41,309.69,309.12,309.27,336770.0,299.8723,300.1437,299.5913,299.7367,336770.0
2021-10-22 10:50:00,309.31,310.0,309.14,309.92,202560.0,299.7754,300.4442,299.6107,300.3666,202560.0
2021-10-22 11:00:00,309.92,310.15,309.66,309.84,187373.0,300.3666,300.5895,300.1146,300.2891,187373.0
2021-10-22 11:10:00,309.82,309.83,308.95,309.16,258173.0,300.2697,300.2794,299.4265,299.6301,258173.0
2021-10-22 11:20:00,309.18,309.24,308.58,308.92,299518.0,299.6494,299.7076,299.0679,299.3975,299518.0
2021-10-22 11:30:00,308.93,309.01,307.96,308.12,428821.0,299.4071,299.4847,298.467,298.6221,428821.0
2021-10-22 11:40:00,308.14,308.48,307.8,308.04,331270.0,298.6415,298.971,298.312,298.5446,331270.0
2021-10-22 11:50:00,308.05,308.7,308.05,308.31,331892.0,298.5543,299.1842,298.5543,298.8063,331892.0
2021-10-22 12:00:00,308.28,308.56,307.99,308.4,184901.0,298.7772,299.0485,298.4961,298.8935,184901.0
2021-10-22 12:10:00,308.38,308.59,308.03,308.42,287544.0,298.8741,299.0776,298.5349,298.9129,287544.0
2021-10-22 12:20:00,308.39,308.83,308.26,308.83,117593.0,298.8838,299.3102,298.7578,299.3102,117593.0
2021-10-22 12:30:00,308.81,309.25,308.76,309.19,167939.0,299.2908,299.7173,299.2424,299.6591,167939.0
2021-10-22 12:40:00,309.2,310.01,309.1,309.76,222344.0,299.6688,300.4539,299.5719,300.2116,222344.0
2021-10-22 12:50:00,309.76,309.81,309.12,309.2,249976.0,300.2116,300.26,299.5913,299.6688,249976.0
2021-10-22 13:00:00,309.21,309.56,309.12,309.49,125683.0,299.6785,300.0177,299.5913,299.9499,125683.0
2021-10-22 13:10:00,309.48,309.6,309.31,309.51,81723.0,299.9402,300.0565,299.7754,299.9693,81723.0
2021-10-22 13:20:00,309.51,309.68,309.32,309.37,103749.0,299.9693,300.134,299.7851,299.8336,103749.0
2021-10-22 13:30:00,309.41,309.53,309.05,309.4,174245.0,299.8723,299.9886,299.5234,299.8627,174245.0
2021-10-22 13:40:00,309.39,309.51,308.96,309.03,138691.0,299.853,299.9693,299.4362,299.5041,138691.0
2021-10-22 13:50:00,309.03,309.34,308.57,308.67,160486.0,299.5041,299.8045,299.0582,299.1552,160486.0
2021-10-22 14:00:00,308.7,309.34,308.66,309.21,123993.0,299.1842,299.8045,299.1455,299.6785,123993.0
2021-10-22 14:10:00,309.22,309.42,309.14,309.42,114504.0,299.6882,299.882,299.6107,299.882,114504.0
2021-10-22 14:20:00,309.42,309.61,309.38,309.58,92803.0,299.882,300.0662,299.8433,300.0371,92803.0
2021-10-22 14:30:00,309.6,310.26,309.58,309.83,245992.0,300.0565,300.6961,300.0371,300.2794,245992.0
2021-10-22 14:40:00,309.82,309.93,309.66,309.74,120794.0,300.2697,300.3763,300.1146,300.1922,120794.0
2021-10-22 14:50:00,309.7,309.8,309.51,309.54,143498.0,300.1534,300.2503,299.9693,299.9983,143498.0
2021-10-22 15:00:00,309.54,309.54,309.17,309.28,195916.0,299.9983,299.9983,299.6397,299.7464,195916.0
2021-10-22 15:10:00,309.28,309.48,308.99,309.05,178541.0,299.7464,299.9402,299.4653,299.5234,178541.0
2021-10-22 15:20:00,309.05,309.19,308.93,309.11,180421.0,299.5234,299.6591,299.4071,299.5816,180421.0
2021-10-22 15:30:00,309.11,309.72,309.11,309.32,260167.0,299.5816,300.1728,299.5816,299.7851,260167.0
2021-10-22 15:40:00,309.31,309.53,309.14,309.33,240014.0,299.7754,299.9886,299.6107,299.7948,240014.0
2021-10-22 15:50:00,309.34,309.53,308.9,309.14,699053.0,299.8045,299.9886,299.3781,299.6107,699053.0
2021-10-25 09:30:00,309.54,309.54,307.16,307.36,962066.0,299.9983,299.9983,297.6917,297.8855,962066.0
2021-10-25 09:40:00,307.35,307.45,306.46,307.29,726830.0,297.8758,297.9728,297.0133,297.8177,726830.0
2021-10-25 09:50:00,307.26,307.67,306.83,307.42,457800.0,297.7886,298.186,297.3719,297.9437,457800.0
2021-10-25 10:00:00,307.43,308.07,307.17,307.94,382399.0,297.9534,298.5737,297.7014,298.4477,382399.0
2021-10-25 10:10:00,307.93,308.08,307.17,307.56,310816.0,298.438,298.5833,297.7014,298.0794,310816.0
2021-10-25 10:20:00,307.55,308.15,307.25,308.11,224320.0,298.0697,298.6512,297.7789,298.6124,224320.0
2021-10-25 10:30:00,308.13,308.25,307.87,308.23,273700.0,298.6318,298.7481,298.3798,298.7287,273700.0
2021-10-25 10:40:00,308.22,308.24,307.83,307.94,208370.0,298.719,298.7384,298.341,298.4477,208370.0
2021-10-25 10:50:00,307.92,308.22,307.82,307.98,217040.0,298.4283,298.719,298.3314,298.4864,217040.0
2021-10-25 11:00:00,307.95,308.46,307.72,308.44,168593.0,298.4574,298.9516,298.2344,298.9322,168593.0
2021-10-25 11:10:00,308.43,308.61,308.21,308.22,204492.0,298.9226,299.097,298.7093,298.719,204492.0
2021-10-25 11:20:00,308.21,308.29,308.04,308.21,191904.0,298.7093,298.7869,298.5446,298.7093,191904.0
2021-10-25 11:30:00,308.22,308.27,307.8,307.82,238548.0,298.719,298.7675,298.312,298.3314,238548.0
2021-10-25 11:40:00,307.83,308.06,307.62,307.65,179010.0,298.341,298.564,298.1375,298.1666,179010.0
2021-10-25 11:50:00,307.67,308.16,307.63,308.06,163002.0,298.186,298.6609,298.1472,298.564,163002.0
2021-10-25 12:00:00,308.08,308.8,308.07,308.69,340623.0,298.5833,299.2811,298.5737,299.1745,340623.0
2021-10-25 12:10:00,308.7,308.83,308.54,308.73,161415.0,299.1842,299.3102,299.0292,299.2133,161415.0
2021-10-25 12:20:00,308.73,308.78,308.52,308.58,127690.0,299.2133,299.2618,299.0098,299.0679,127690.0
2021-10-25 12:30:00,308.59,308.87,308.54,308.86,126488.0,299.0776,299.349,299.0292,299.3393,126488.0
2021-10-25 12:40:00,308.85,308.88,308.66,308.78,150827.0,299.3296,299.3587,299.1455,299.2618,150827.0
2021-10-25 12:50:00,308.78,309.06,308.75,309.02,129069.0,299.2618,299.5331,299.2327,299.4944,129069.0
2021-10-25 13:00:00,309.03,309.08,308.89,308.9,161254.0,299.5041,299.5525,299.3684,299.3781,161254.0
2021-10-25 13:10:00,308.92,309.12,308.82,308.84,158934.0,299.3975,299.5913,299.3005,299.3199,158934.0
2021-10-25 13:20:00,308.83,308.88,308.67,308.82,106589.0,299.3102,299.3587,299.1552,299.3005,106589.0
2021-10-25 13:30:00,308.8,308.89,308.66,308.76,150644.0,299.2811,299.3684,299.1455,299.2424,150644.0
2021-10-25 13:40:00,308.74,308.85,308.58,308.58,137035.0,299.223,299.3296,299.0679,299.0679,137035.0
2021-10-25 13:50:00,308.6,308.75,308.52,308.54,97166.0,299.0873,299.2327,299.0098,299.0292,97166.0
2021-10-25 14:00:00,308.54,308.77,308.47,308.72,123862.0,299.0292,299.2521,298.9613,299.2036,123862.0
2021-10-25 14:10:00,308.74,308.75,308.39,308.48,150739.0,299.223,299.2327,298.8838,298.971,150739.0
2021-10-25 14:20:00,308.47,308.62,308.36,308.52,163442.0,298.9613,299.1067,298.8547,299.0098,163442.0
2021-10-25 14:30:00,308.52,308.75,308.52,308.66,193670.0,299.0098,299.2327,299.0098,299.1455,193670.0
2021-10-25 14:40:00,308.67,308.76,308.58,308.69,163287.0,299.1552,299.2424,299.0679,299.1745,163287.0
2021-10-25 14:50:00,308.68,308.81,308.65,308.73,115130.0,299.1648,299.2908,299.1358,299.2133,115130.0
2021-10-25 15:00:00,308.75,308.76,308.54,308.64,173141.0,299.2327,299.2424,299.0292,299.1261,173141.0
2021-10-25 15:10:00,308.65,308.74,308.55,308.57,188235.0,299.1358,299.223,299.0389,299.0582,188235.0
2021-10-25 15:20:00,308.57,308.63,308.34,308.56,171053.0,299.0582,299.1164,298.8353,299.0485,171053.0
2021-10-25 15:30:00,308.55,308.6,308.29,308.31,189716.0,299.0389,299.0873,298.7869,298.8063,189716.0
2021-10-25 15:40:00,308.3,308.33,308.05,308.29,270384.0,298.7966,298.8256,298.5543,298.7869,270384.0
2021-10-25 15:50:00,308.29,308.51,307.44,308.3,1070951.0,298.7869,299.0001,297.9631,298.7966,1070951.0
2021-10-26 09:30:00,310.81,311.1,309.65,310.81,1391362.0,301.2292,301.5103,300.1049,301.2292,1391362.0
2021-10-26 09:40:00,310.81,310.82,309.63,309.66,476906.0,301.2292,301.2389,300.0856,300.1146,476906.0
2021-10-26 09:50:00,309.64,309.68,308.59,308.88,589211.0,300.0953,300.134,299.0776,299.3587,589211.0
2021-10-26 10:00:00,308.88,309.52,308.73,309.06,343471.0,299.3587,299.979,299.2133,299.5331,343471.0
2021-10-26 10:10:00,309.03,309.9,309.02,309.82,368671.0,299.5041,300.3472,299.4944,300.2697,368671.0
2021-10-26 10:20:00,309.83,310.09,309.72,309.9,250561.0,300.2794,300.5314,300.1728,300.3472,250561.0
2021-10-26 10:30:00,309.91,310.24,309.9,309.96,321325.0,300.3569,300.6768,300.3472,300.4054,321325.0
2021-10-26 10:40:00,309.96,310.09,309.76,309.93,315184.0,300.4054,300.5314,300.2116,300.3763,315184.0
2021-10-26 10:50:00,309.92,310.62,309.91,310.46,514578.0,300.3666,301.045,300.3569,300.89,514578.0
2021-10-26 11:00:00,310.47,310.96,310.37,310.92,335581.0,300.8997,301.3746,300.8028,301.3358,335581.0
2021-10-26 11:10:00,310.95,311.87,310.93,311.67,581607.0,301.3649,302.2565,301.3455,302.0627,581607.0
2021-10-26 11:20:00,311.69,312.4,311.65,312.13,430416.0,302.0821,302.7702,302.0433,302.5085,430416.0
2021-10-26 11:30:00,312.13,312.18,310.88,311.12,449886.0,302.5085,302.557,301.297,301.5296,449886.0
2021-10-26 11:40:00,311.12,311.26,310.78,311.13,351696.0,301.5296,301.6653,301.2001,301.5393,351696.0
2021-10-26 11:50:00,311.15,311.15,310.71,310.97,262676.0,301.5587,301.5587,301.1323,301.3843,262676.0
2021-10-26 12:00:00,310.95,311.06,310.21,310.36,334836.0,301.3649,301.4715,300.6477,300.7931,334836.0
2021-10-26 12:10:00,310.36,310.78,310.25,310.54,373854.0,300.7931,301.2001,300.6865,300.9675,373854.0
2021-10-26 12:20:00,310.54,310.79,310.22,310.36,258193.0,300.9675,301.2098,300.6574,300.7931,258193.0
2021-10-26 12:30:00,310.42,310.72,310.25,310.48,202885.0,300.8512,301.142,300.6865,300.9094,202885.0
2021-10-26 12:40:00,310.49,310.54,309.9,310.2,338748.0,300.9191,300.9675,300.3472,300.638,338748.0
2021-10-26 12:50:00,310.2,310.42,309.69,310.35,276252.0,300.638,300.8512,300.1437,300.7834,276252.0
2021-10-26 13:00:00,310.34,310.87,310.27,310.84,244608.0,300.7737,301.2873,300.7058,301.2583,244608.0
2021-10-26 13:10:00,310.84,310.92,310.44,310.5,290527.0,301.2583,301.3358,300.8706,300.9287,290527.0
2021-10-26 13:20:00,310.51,310.52,309.41,309.7,448171.0,300.9384,300.9481,299.8723,300.1534,448171.0
2021-10-26 13:30:00,309.67,310.42,309.65,310.33,339681.0,300.1243,300.8512,300.1049,300.764,339681.0
2021-10-26 13:40:00,310.34,310.39,310.02,310.1,246225.0,300.7737,300.8221,300.4635,300.5411,246225.0
2021-10-26 13:50:00,310.1,310.4,310.0,310.27,226676.0,300.5411,300.8318,300.4442,300.7058,226676.0
2021-10-26 14:00:00,310.27,310.56,310.06,310.14,204673.0,300.7058,300.9869,300.5023,300.5798,204673.0
2021-10-26 14:10:00,310.13,310.3,309.88,310.23,178806.0,300.5702,300.7349,300.3279,300.6671,178806.0
2021-10-26 14:20:00,310.23,310.47,309.94,310.0,241807.0,300.6671,300.8997,300.386,300.4442,241807.0
2021-10-26 14:30:00,310.0,310.24,309.84,309.87,195592.0,300.4442,300.6768,300.2891,300.3182,195592.0
2021-10-26 14:40:00,309.86,309.95,309.38,309.71,271484.0,300.3085,300.3957,299.8433,300.1631,271484.0
2021-10-26 14:50:00,309.7,309.78,309.45,309.64,234663.0,300.1534,300.2309,299.9111,300.0953,234663.0
2021-10-26 15:00:00,309.63,309.85,309.43,309.62,246366.0,300.0856,300.2988,299.8917,300.0759,246366.0
2021-10-26 15:10:00,309.62,309.86,309.49,309.62,371851.0,300.0759,300.3085,299.9499,300.0759,371851.0
2021-10-26 15:20:00,309.62,310.23,309.59,309.84,356562.0,300.0759,300.6671,300.0468,300.2891,356562.0
2021-10-26 15:30:00,309.86,310.39,309.86,310.19,393451.0,300.3085,300.8221,300.3085,300.6283,393451.0
2021-10-26 15:40:00,310.17,310.77,309.77,310.33,616479.0,300.6089,301.1904,300.2212,300.764,616479.0
2021-10-26 15:50:00,310.31,310.55,309.56,309.71,1390408.0,300.7446,300.9772,300.0177,300.1631,1390408.0
2021-10-27 09:30:00,316.0,318.75,316.0,317.74,3166338.0,306.2592,308.9244,306.2592,307.9456,3166338.0
2021-10-27 09:40:00,317.8,319.68,317.51,319.53,2008479.0,308.0037,309.8258,307.7227,309.6804,2008479.0
2021-10-27 09:50:00,319.5,319.91,318.53,319.67,1211281.0,309.6513,310.0487,308.7112,309.8161,1211281.0
2021-10-27 10:00:00,319.7,320.0,318.91,319.73,1231695.0,309.8452,310.1359,309.0795,309.8742,1231695.0
2021-10-27 10:10:00,319.73,320.41,319.19,320.16,1314936.0,309.8742,310.5333,309.3509,310.291,1314936.0
2021-10-27 10:20:00,320.14,321.93,320.01,321.26,1470892.0,310.2716,312.0064,310.1456,311.3571,1470892.0
2021-10-27 10:30:00,321.26,323.23,321.21,323.16,1315774.0,311.3571,313.2663,311.3086,313.1985,1315774.0
2021-10-27 10:40:00,323.2,324.63,323.16,324.41,1824914.0,313.2373,314.6232,313.1985,314.41,1824914.0
2021-10-27 10:50:00,324.4,324.8,323.28,323.39,1638903.0,314.4003,314.7879,313.3148,313.4214,1638903.0
2021-10-27 11:00:00,323.38,324.23,322.9,323.75,1095056.0,313.4117,314.2355,312.9465,313.7703,1095056.0
2021-10-27 11:10:00,323.74,324.2,323.59,323.9,597730.0,313.7606,314.2064,313.6152,313.9157,597730.0
2021-10-27 11:20:00,323.93,324.09,322.68,322.88,651011.0,313.9448,314.0998,312.7333,312.9271,651011.0
2021-10-27 11:30:00,322.89,323.16,321.92,322.51,909136.0,312.9368,313.1985,311.9967,312.5685,909136.0
2021-10-27 11:40:00,322.5,322.95,321.98,322.8,709749.0,312.5588,312.995,312.0549,312.8496,709749.0
2021-10-27 11:50:00,322.79,322.93,321.98,322.38,500600.0,312.8399,312.9756,312.0549,312.4425,500600.0
2021-10-27 12:00:00,322.4,323.0,322.19,322.76,647264.0,312.4619,313.0434,312.2584,312.8108,647264.0
2021-10-27 12:10:00,322.78,323.92,322.76,323.83,1043997.0,312.8302,313.9351,312.8108,313.8478,1043997.0
2021-10-27 12:20:00,323.84,324.25,323.59,324.2,717284.0,313.8575,314.2549,313.6152,314.2064,717284.0
2021-10-27 12:30:00,324.21,324.94,324.1,324.86,543538.0,314.2161,314.9236,314.1095,314.8461,543538.0
2021-10-27 12:40:00,324.88,325.4,324.38,324.42,845890.0,314.8655,315.3694,314.3809,314.4197,845890.0
2021-10-27 12:50:00,324.42,324.75,324.12,324.16,649817.0,314.4197,314.7395,314.1289,314.1677,649817.0
2021-10-27 13:00:00,324.18,325.04,324.16,324.84,447497.0,314.1871,315.0205,314.1677,314.8267,447497.0
2021-10-27 13:10:00,324.83,325.3,324.5,325.27,434871.0,314.817,315.2725,314.4972,315.2435,434871.0
2021-10-27 13:20:00,325.27,325.93,325.09,325.77,546474.0,315.2435,315.8831,315.069,315.728,546474.0
2021-10-27 13:30:00,325.78,326.1,325.63,325.8,527118.0,315.7377,316.0479,315.5924,315.7571,527118.0
2021-10-27 13:40:00,325.8,325.95,325.55,325.86,397119.0,315.7571,315.9025,315.5148,315.8153,397119.0
2021-10-27 13:50:00,325.86,325.9,325.45,325.56,462764.0,315.8153,315.854,315.4179,315.5245,462764.0
2021-10-27 14:00:00,325.56,325.83,325.29,325.76,467744.0,315.5245,315.7862,315.2628,315.7184,467744.0
2021-10-27 14:10:00,325.77,325.81,325.08,325.38,418821.0,315.728,315.7668,315.0593,315.3501,418821.0
2021-10-27 14:20:00,325.38,325.68,325.2,325.31,380931.0,315.3501,315.6408,315.1756,315.2822,380931.0
2021-10-27 14:30:00,325.32,325.75,325.16,325.63,491076.0,315.2919,315.7087,315.1368,315.5924,491076.0
2021-10-27 14:40:00,325.63,325.8,325.62,325.67,579256.0,315.5924,315.7571,315.5827,315.6311,579256.0
2021-10-27 14:50:00,325.68,325.71,324.82,324.87,509795.0,315.6408,315.6699,314.8073,314.8558,509795.0
2021-10-27 15:00:00,324.85,325.22,324.45,324.9,597096.0,314.8364,315.195,314.4487,314.8849,597096.0
2021-10-27 15:10:00,324.9,324.91,323.47,323.9,883510.0,314.8849,314.8946,313.4989,313.9157,883510.0
2021-10-27 15:20:00,323.89,324.63,323.6,324.54,634617.0,313.906,314.6232,313.6249,314.536,634617.0
2021-10-27 15:30:00,324.53,324.54,323.96,324.11,621033.0,314.5263,314.536,313.9738,314.1192,621033.0
2021-10-27 15:40:00,324.12,324.57,323.74,324.27,863728.0,314.1289,314.565,313.7606,314.2743,863728.0
2021-10-27 15:50:00,324.3,324.79,323.14,323.26,2169310.0,314.3034,314.7783,313.1791,313.2954,2169310.0
2021-10-28 09:30:00,324.32,324.56,321.61,321.88,1648064.0,314.3227,314.5553,311.6963,311.958,1648064.0
2021-10-28 09:40:00,321.89,323.15,321.75,322.08,796286.0,311.9676,313.1888,311.832,312.1518,796286.0
2021-10-28 09:50:00,322.06,322.34,321.36,321.84,669213.0,312.1324,312.4038,311.454,311.9192,669213.0
2021-10-28 10:00:00,321.78,322.73,321.43,322.57,753398.0,311.861,312.7818,311.5218,312.6267,753398.0
2021-10-28 10:10:00,322.57,322.77,321.81,322.01,566458.0,312.6267,312.8205,311.8901,312.0839,566458.0
2021-10-28 10:20:00,321.98,322.28,321.51,321.86,550106.0,312.0549,312.3456,311.5994,311.9386,550106.0
2021-10-28 10:30:00,321.89,322.95,321.81,322.72,805174.0,311.9676,312.995,311.8901,312.7721,805174.0
2021-10-28 10:40:00,322.71,323.19,322.41,323.02,698807.0,312.7624,313.2276,312.4716,313.0628,698807.0
2021-10-28 10:50:00,322.99,323.17,322.28,322.48,426749.0,313.0337,313.2082,312.3456,312.5395,426749.0
2021-10-28 11:00:00,322.46,323.18,322.42,323.14,352927.0,312.5201,313.2179,312.4813,313.1791,352927.0
2021-10-28 11:10:00,323.14,323.98,323.1,323.96,440923.0,313.1791,313.9932,313.1403,313.9738,440923.0
2021-10-28 11:20:00,323.99,324.03,323.35,323.72,365770.0,314.0029,314.0417,313.3826,313.7412,365770.0
2021-10-28 11:30:00,323.73,324.38,323.61,324.26,352107.0,313.7509,314.3809,313.6346,314.2646,352107.0
2021-10-28 11:40:00,324.25,324.26,323.76,323.82,497510.0,314.2549,314.2646,313.78,313.8382,497510.0
2021-10-28 11:50:00,323.82,324.03,323.57,323.79,278219.0,313.8382,314.0417,313.5959,313.8091,278219.0
2021-10-28 12:00:00,323.8,323.97,323.36,323.6,246817.0,313.8188,313.9835,313.3923,313.6249,246817.0
2021-10-28 12:10:00,323.6,323.84,323.5,323.79,213238.0,313.6249,313.8575,313.528,313.8091,213238.0
2021-10-28 12:20:00,323.78,324.0,323.45,323.53,235912.0,313.7994,314.0126,313.4796,313.5571,235912.0
2021-10-28 12:30:00,323.54,323.57,322.89,322.95,280567.0,313.5668,313.5959,312.9368,312.995,280567.0
2021-10-28 12:40:00,322.94,323.45,322.88,323.11,290225.0,312.9853,313.4796,312.9271,313.15,290225.0
2021-10-28 12:50:00,323.12,323.2,322.27,322.58,288048.0,313.1597,313.2373,312.3359,312.6364,288048.0
2021-10-28 13:00:00,322.63,322.92,322.45,322.86,195790.0,312.6848,312.9659,312.5104,312.9077,195790.0
2021-10-28 13:10:00,322.85,323.08,322.69,322.89,202346.0,312.8981,313.121,312.743,312.9368,202346.0
2021-10-28 13:20:00,322.88,323.22,322.86,323.22,226165.0,312.9271,313.2566,312.9077,313.2566,226165.0
2021-10-28 13:30:00,323.23,323.56,323.2,323.51,220502.0,313.2663,313.5862,313.2373,313.5377,220502.0
2021-10-28 13:40:00,323.53,323.56,323.36,323.47,139298.0,313.5571,313.5862,313.3923,313.4989,139298.0
2021-10-28 13:50:00,323.47,323.64,323.39,323.63,152331.0,313.4989,313.6637,313.4214,313.654,152331.0
2021-10-28 14:00:00,323.64,323.81,323.51,323.59,193759.0,313.6637,313.8285,313.5377,313.6152,193759.0
2021-10-28 14:10:00,323.59,323.87,323.53,323.71,173053.0,313.6152,313.8866,313.5571,313.7315,173053.0
2021-10-28 14:20:00,323.71,324.01,323.67,323.82,237429.0,313.7315,314.0223,313.6928,313.8382,237429.0
2021-10-28 14:30:00,323.82,324.02,323.77,323.8,227862.0,313.8382,314.032,313.7897,313.8188,227862.0
2021-10-28 14:40:00,323.81,323.84,323.61,323.66,221018.0,313.8285,313.8575,313.6346,313.6831,221018.0
2021-10-28 14:50:00,323.66,323.75,323.46,323.52,179937.0,313.6831,313.7703,313.4893,313.5474,179937.0
2021-10-28 15:00:00,323.5,323.61,322.6,323.59,355575.0,313.528,313.6346,312.6558,313.6152,355575.0
2021-10-28 15:10:00,323.6,323.61,323.21,323.57,230910.0,313.6249,313.6346,313.247,313.5959,230910.0
2021-10-28 15:20:00,323.57,323.67,323.36,323.45,227996.0,313.5959,313.6928,313.3923,313.4796,227996.0
2021-10-28 15:30:00,323.42,323.88,323.38,323.57,416252.0,313.4505,313.8963,313.4117,313.5959,416252.0
2021-10-28 15:40:00,323.57,323.78,323.27,323.65,357131.0,313.5959,313.7994,313.3051,313.6734,357131.0
2021-10-28 15:50:00,323.67,324.87,323.66,324.32,1453121.0,313.6928,314.8558,313.6831,314.3227,1453121.0
2021-10-29 09:30:00,324.14,327.88,323.9,326.66,2312303.0,314.1483,317.773,313.9157,316.5906,2312303.0
2021-10-29 09:40:00,326.66,327.12,324.03,325.39,933816.0,316.5906,317.0364,314.0417,315.3598,933816.0
2021-10-29 09:50:00,325.34,325.7,324.73,325.41,606426.0,315.3113,315.6602,314.7201,315.3791,606426.0
2021-10-29 10:00:00,325.38,326.3,325.05,326.28,485991.0,315.3501,316.2417,315.0302,316.2223,485991.0
2021-10-29 10:10:00,326.29,326.78,326.02,326.29,489363.0,316.232,316.7069,315.9703,316.232,489363.0
2021-10-29 10:20:00,326.35,327.03,326.24,326.3,471595.0,316.2902,316.9492,316.1836,316.2417,471595.0
2021-10-29 10:30:00,326.32,327.11,326.16,327.11,397973.0,316.2611,317.0267,316.106,317.0267,397973.0
2021-10-29 10:40:00,327.11,328.48,327.01,328.34,780407.0,317.0267,318.3545,316.9298,318.2188,780407.0
2021-10-29 10:50:00,328.35,329.52,327.49,327.86,604044.0,318.2285,319.3624,317.395,317.7536,604044.0
2021-10-29 11:00:00,327.85,328.47,327.8,328.42,449293.0,317.7439,318.3448,317.6955,318.2964,449293.0
2021-10-29 11:10:00,328.44,328.72,328.28,328.58,463379.0,318.3157,318.5871,318.1607,318.4514,463379.0
2021-10-29 11:20:00,328.59,328.77,328.15,328.19,345604.0,318.4611,318.6356,318.0347,318.0734,345604.0
2021-10-29 11:30:00,328.19,328.22,327.32,327.45,519632.0,318.0734,318.1025,317.2303,317.3563,519632.0
2021-10-29 11:40:00,327.44,327.87,327.32,327.7,339896.0,317.3466,317.7633,317.2303,317.5986,339896.0
2021-10-29 11:50:00,327.68,327.83,327.38,327.49,262955.0,317.5792,317.7245,317.2884,317.395,262955.0
2021-10-29 12:00:00,327.49,327.59,327.23,327.54,237383.0,317.395,317.4919,317.143,317.4435,237383.0
2021-10-29 12:10:00,327.56,328.29,327.46,328.1,522835.0,317.4629,318.1704,317.3659,317.9862,522835.0
2021-10-29 12:20:00,328.11,328.95,328.03,328.91,438314.0,317.9959,318.81,317.9184,318.7713,438314.0
2021-10-29 12:30:00,328.91,328.95,328.4,328.65,277020.0,318.7713,318.81,318.277,318.5193,277020.0
2021-10-29 12:40:00,328.64,328.79,328.54,328.63,211645.0,318.5096,318.655,318.4127,318.4999,211645.0
2021-10-29 12:50:00,328.64,329.19,328.63,329.19,316879.0,318.5096,319.0426,318.4999,319.0426,316879.0
2021-10-29 13:00:00,329.19,329.46,329.08,329.13,304225.0,319.0426,319.3043,318.936,318.9845,304225.0
2021-10-29 13:10:00,329.12,329.94,329.09,329.92,363526.0,318.9748,319.7695,318.9457,319.7501,363526.0
2021-10-29 13:20:00,329.93,329.93,329.27,329.67,270068.0,319.7598,319.7598,319.1202,319.5078,270068.0
2021-10-29 13:30:00,329.68,329.94,329.54,329.94,285777.0,319.5175,319.7695,319.3818,319.7695,285777.0
2021-10-29 13:40:00,329.93,330.13,329.8,329.94,485400.0,319.7598,319.9536,319.6338,319.7695,485400.0
2021-10-29 13:50:00,329.94,330.35,329.77,330.12,393577.0,319.7695,320.1669,319.6047,319.944,393577.0
2021-10-29 14:00:00,330.12,330.45,329.92,330.41,355574.0,319.944,320.2638,319.7501,320.225,355574.0
2021-10-29 14:10:00,330.44,330.56,330.15,330.35,384411.0,320.2541,320.3704,319.973,320.1669,384411.0
2021-10-29 14:20:00,330.35,330.5,330.1,330.15,332417.0,320.1669,320.3122,319.9246,319.973,332417.0
2021-10-29 14:30:00,330.19,330.65,330.14,330.19,451905.0,320.0118,320.4576,319.9633,320.0118,451905.0
2021-10-29 14:40:00,330.19,330.24,329.92,330.03,355375.0,320.0118,320.0603,319.7501,319.8567,355375.0
2021-10-29 14:50:00,330.05,330.16,329.82,329.98,289745.0,319.8761,319.9827,319.6532,319.8083,289745.0
2021-10-29 15:00:00,330.0,330.4,329.74,330.38,447176.0,319.8277,320.2153,319.5757,320.1959,447176.0
2021-10-29 15:10:00,330.38,330.5,329.83,330.08,400105.0,320.1959,320.3122,319.6629,319.9052,400105.0
2021-10-29 15:20:00,330.06,330.21,329.79,329.88,408771.0,319.8858,320.0312,319.6241,319.7114,408771.0
2021-10-29 15:30:00,329.85,330.32,329.75,330.08,507381.0,319.6823,320.1378,319.5854,319.9052,507381.0
2021-10-29 15:40:00,330.07,330.65,330.01,330.49,682896.0,319.8955,320.4576,319.8373,320.3025,682896.0
2021-10-29 15:50:00,330.47,332.0,330.46,331.62,1785200.0,320.2832,321.766,320.2735,321.3977,1785200.0
2021-11-01 09:30:00,331.36,331.49,329.15,329.7,1662078.0,321.1457,321.2717,319.0039,319.5369,1662078.0
2021-11-01 09:40:00,329.67,329.67,327.4,327.42,984789.0,319.5078,319.5078,317.3078,317.3272,984789.0
2021-11-01 09:50:00,327.4,328.49,327.18,327.61,746313.0,317.3078,318.3642,317.0946,317.5113,746313.0
2021-11-01 10:00:00,327.62,327.73,326.86,327.51,694421.0,317.521,317.6276,316.7844,317.4144,694421.0
2021-11-01 10:10:00,327.51,327.98,327.24,327.43,509166.0,317.4144,317.8699,317.1527,317.3369,509166.0
2021-11-01 10:20:00,327.41,327.65,327.01,327.36,531002.0,317.3175,317.5501,316.9298,317.269,531002.0
2021-11-01 10:30:00,327.33,327.56,327.08,327.48,506919.0,317.24,317.4629,316.9977,317.3853,506919.0
2021-11-01 10:40:00,327.52,327.55,326.93,327.08,652363.0,317.4241,317.4532,316.8523,316.9977,652363.0
2021-11-01 10:50:00,327.06,327.19,326.37,326.53,475325.0,316.9783,317.1043,316.3095,316.4646,475325.0
2021-11-01 11:00:00,326.52,327.3,326.51,327.09,463889.0,316.4549,317.2109,316.4452,317.0074,463889.0
2021-11-01 11:10:00,327.1,327.44,327.02,327.44,285476.0,317.017,317.3466,316.9395,317.3466,285476.0
2021-11-01 11:20:00,327.44,327.9,327.35,327.64,361770.0,317.3466,317.7924,317.2593,317.5404,361770.0
2021-11-01 11:30:00,327.66,327.81,327.5,327.51,299896.0,317.5598,317.7052,317.4047,317.4144,299896.0
2021-11-01 11:40:00,327.53,328.1,327.4,327.91,362722.0,317.4338,317.9862,317.3078,317.8021,362722.0
2021-11-01 11:50:00,327.92,328.25,327.61,328.19,294833.0,317.8118,318.1316,317.5113,318.0734,294833.0
2021-11-01 12:00:00,328.22,328.25,327.84,328.19,312208.0,318.1025,318.1316,317.7342,318.0734,312208.0
2021-11-01 12:10:00,328.2,328.23,327.9,328.18,213647.0,318.0831,318.1122,317.7924,318.0638,213647.0
2021-11-01 12:20:00,328.19,328.63,328.13,328.56,293231.0,318.0734,318.4999,318.0153,318.432,293231.0
2021-11-01 12:30:00,328.56,328.68,328.4,328.51,263957.0,318.432,318.5483,318.277,318.3836,263957.0
2021-11-01 12:40:00,328.51,328.67,328.09,328.23,293722.0,318.3836,318.5387,317.9765,318.1122,293722.0
2021-11-01 12:50:00,328.21,328.28,327.65,327.71,380942.0,318.0928,318.1607,317.5501,317.6082,380942.0
2021-11-01 13:00:00,327.72,327.98,327.64,327.73,199552.0,317.6179,317.8699,317.5404,317.6276,199552.0
2021-11-01 13:10:00,327.74,328.05,327.63,327.76,193351.0,317.6373,317.9378,317.5307,317.6567,193351.0
2021-11-01 13:20:00,327.76,327.77,327.32,327.59,232928.0,317.6567,317.6664,317.2303,317.4919,232928.0
2021-11-01 13:30:00,327.6,327.9,327.46,327.71,207874.0,317.5016,317.7924,317.3659,317.6082,207874.0
2021-11-01 13:40:00,327.74,328.34,327.53,327.98,306799.0,317.6373,318.2188,317.4338,317.8699,306799.0
2021-11-01 13:50:00,327.97,328.2,327.83,328.18,160215.0,317.8602,318.0831,317.7245,318.0638,160215.0
2021-11-01 14:00:00,328.17,328.23,327.93,328.18,200425.0,318.0541,318.1122,317.8215,318.0638,200425.0
2021-11-01 14:10:00,328.19,328.21,327.81,328.01,250837.0,318.0734,318.0928,317.7052,317.899,250837.0
2021-11-01 14:20:00,327.97,328.38,327.92,328.21,274364.0,317.8602,318.2576,317.8118,318.0928,274364.0
2021-11-01 14:30:00,328.21,328.46,328.2,328.29,202751.0,318.0928,318.3351,318.0831,318.1704,202751.0
2021-11-01 14:40:00,328.31,328.67,328.28,328.38,230801.0,318.1897,318.5387,318.1607,318.2576,230801.0
2021-11-01 14:50:00,328.38,328.75,328.24,328.72,193507.0,318.2576,318.6162,318.1219,318.5871,193507.0
2021-11-01 15:00:00,328.72,328.84,328.5,328.65,288148.0,318.5871,318.7034,318.3739,318.5193,288148.0
2021-11-01 15:10:00,328.66,328.77,328.51,328.65,252092.0,318.529,318.6356,318.3836,318.5193,252092.0
2021-11-01 15:20:00,328.66,328.87,328.54,328.63,252680.0,318.529,318.7325,318.4127,318.4999,252680.0
2021-11-01 15:30:00,328.62,328.81,328.44,328.55,323304.0,318.4902,318.6743,318.3157,318.4223,323304.0
2021-11-01 15:40:00,328.56,328.86,328.41,328.73,384227.0,318.432,318.7228,318.2867,318.5968,384227.0
2021-11-01 15:50:00,328.74,330.18,328.4,329.38,1533649.0,318.6065,320.0021,318.277,319.2268,1533649.0
2021-11-02 09:30:00,330.31,332.39,330.0,332.3,1187821.0,320.1281,322.144,319.8277,322.0568,1187821.0
2021-11-02 09:40:00,332.29,333.0,331.94,332.82,810162.0,322.0471,322.7352,321.7079,322.5607,810162.0
2021-11-02 09:50:00,332.85,332.88,331.26,332.11,516414.0,322.5898,322.6189,321.0488,321.8726,516414.0
2021-11-02 10:00:00,332.11,332.3,331.59,331.65,402388.0,321.8726,322.0568,321.3686,321.4268,402388.0
2021-11-02 10:10:00,331.66,331.82,331.01,331.12,544310.0,321.4365,321.5916,320.8065,320.9131,544310.0
2021-11-02 10:20:00,331.11,331.99,331.1,331.96,355834.0,320.9034,321.7563,320.8937,321.7272,355834.0
2021-11-02 10:30:00,331.98,332.48,331.97,332.22,383301.0,321.7466,322.2312,321.7369,321.9792,383301.0
2021-11-02 10:40:00,332.2,332.38,332.02,332.22,320328.0,321.9598,322.1343,321.7854,321.9792,320328.0
2021-11-02 10:50:00,332.19,332.39,331.8,332.19,255922.0,321.9501,322.144,321.5722,321.9501,255922.0
2021-11-02 11:00:00,332.23,333.17,331.8,331.83,820018.0,321.9889,322.8999,321.5722,321.6012,820018.0
2021-11-02 11:10:00,331.87,332.19,331.77,332.04,401008.0,321.64,321.9501,321.5431,321.8048,401008.0
2021-11-02 11:20:00,332.05,332.39,331.8,332.12,362445.0,321.8145,322.144,321.5722,321.8823,362445.0
2021-11-02 11:30:00,332.13,333.0,332.09,332.71,329016.0,321.892,322.7352,321.8532,322.4541,329016.0
2021-11-02 11:40:00,332.7,333.28,332.55,332.95,414466.0,322.4444,323.0065,322.299,322.6867,414466.0
2021-11-02 11:50:00,332.94,332.95,332.62,332.83,245109.0,322.677,322.6867,322.3669,322.5704,245109.0
2021-11-02 12:00:00,332.84,333.0,332.12,332.22,342995.0,322.5801,322.7352,321.8823,321.9792,342995.0
2021-11-02 12:10:00,332.21,332.49,332.06,332.49,219556.0,321.9695,322.2409,321.8242,322.2409,219556.0
2021-11-02 12:20:00,332.49,332.75,332.42,332.5,207910.0,322.2409,322.4929,322.1731,322.2506,207910.0
2021-11-02 12:30:00,332.51,332.57,332.16,332.43,144024.0,322.2603,322.3184,321.9211,322.1827,144024.0
2021-11-02 12:40:00,332.4,332.7,332.35,332.6,464662.0,322.1537,322.4444,322.1052,322.3475,464662.0
2021-11-02 12:50:00,332.59,332.84,332.48,332.56,174976.0,322.3378,322.5801,322.2312,322.3087,174976.0
2021-11-02 13:00:00,332.58,332.6,332.18,332.29,187767.0,322.3281,322.3475,321.9405,322.0471,187767.0
2021-11-02 13:10:00,332.29,332.58,332.17,332.48,219900.0,322.0471,322.3281,321.9308,322.2312,219900.0
2021-11-02 13:20:00,332.49,332.76,332.34,332.55,206834.0,322.2409,322.5026,322.0955,322.299,206834.0
2021-11-02 13:30:00,332.56,332.64,332.26,332.52,203198.0,322.3087,322.3863,322.018,322.27,203198.0
2021-11-02 13:40:00,332.52,332.95,332.4,332.94,162732.0,322.27,322.6867,322.1537,322.677,162732.0
2021-11-02 13:50:00,332.95,333.1,332.61,332.66,256109.0,322.6867,322.8321,322.3572,322.4057,256109.0
2021-11-02 14:00:00,332.67,332.96,332.5,332.83,418445.0,322.4153,322.6964,322.2506,322.5704,418445.0
2021-11-02 14:10:00,332.84,332.87,332.05,332.47,652294.0,322.5801,322.6092,321.8145,322.2215,652294.0
2021-11-02 14:20:00,332.46,332.82,332.31,332.76,503934.0,322.2118,322.5607,322.0664,322.5026,503934.0
2021-11-02 14:30:00,332.77,332.85,332.44,332.85,279655.0,322.5123,322.5898,322.1924,322.5898,279655.0
2021-11-02 14:40:00,332.85,333.08,332.77,332.82,293476.0,322.5898,322.8127,322.5123,322.5607,293476.0
2021-11-02 14:50:00,332.82,333.11,332.55,333.1,238165.0,322.5607,322.8418,322.299,322.8321,238165.0
2021-11-02 15:00:00,333.09,333.25,332.98,332.99,229518.0,322.8224,322.9775,322.7158,322.7255,229518.0
2021-11-02 15:10:00,332.98,333.08,332.8,332.87,488490.0,322.7158,322.8127,322.5413,322.6092,488490.0
2021-11-02 15:20:00,332.89,333.18,332.82,333.17,380003.0,322.6286,322.9096,322.5607,322.8999,380003.0
2021-11-02 15:30:00,333.15,333.2,332.91,332.98,360559.0,322.8806,322.929,322.648,322.7158,360559.0
2021-11-02 15:40:00,332.97,333.45,332.96,333.19,555487.0,322.7061,323.1713,322.6964,322.9193,555487.0
2021-11-02 15:50:00,333.2,333.44,332.85,333.26,1125831.0,322.929,323.1616,322.5898,322.9872,1125831.0
2021-11-03 09:30:00,334.15,334.15,331.36,332.08,1068554.0,323.8497,323.8497,321.1457,321.8435,1068554.0
2021-11-03 09:40:00,332.07,333.12,331.96,332.95,434766.0,321.8338,322.8515,321.7272,322.6867,434766.0
2021-11-03 09:50:00,332.94,333.19,332.7,332.85,363492.0,322.677,322.9193,322.4444,322.5898,363492.0
2021-11-03 10:00:00,332.91,332.97,331.55,331.55,349197.0,322.648,322.7061,321.3299,321.3299,349197.0
2021-11-03 10:10:00,331.56,331.83,331.29,331.33,357261.0,321.3396,321.6012,321.0779,321.1167,357261.0
2021-11-03 10:20:00,331.33,331.75,330.85,330.86,361877.0,321.1167,321.5237,320.6515,320.6611,361877.0
2021-11-03 10:30:00,330.88,331.36,330.77,331.09,288700.0,320.6805,321.1457,320.5739,320.8841,288700.0
2021-11-03 10:40:00,331.12,331.26,330.97,331.04,253275.0,320.9131,321.0488,320.7678,320.8356,253275.0
2021-11-03 10:50:00,331.04,331.56,330.92,331.48,257131.0,320.8356,321.3396,320.7193,321.262,257131.0
2021-11-03 11:00:00,331.49,331.53,330.98,331.29,245749.0,321.2717,321.3105,320.7774,321.0779,245749.0
2021-11-03 11:10:00,331.26,331.28,330.65,331.12,215454.0,321.0488,321.0682,320.4576,320.9131,215454.0
2021-11-03 11:20:00,331.13,331.44,331.09,331.24,187581.0,320.9228,321.2233,320.8841,321.0294,187581.0
2021-11-03 11:30:00,331.26,331.26,330.75,331.02,191609.0,321.0488,321.0488,320.5545,320.8162,191609.0
2021-11-03 11:40:00,331.02,331.51,331.01,331.35,157115.0,320.8162,321.2911,320.8065,321.136,157115.0
2021-11-03 11:50:00,331.37,332.03,331.26,331.99,211867.0,321.1554,321.7951,321.0488,321.7563,211867.0
2021-11-03 12:00:00,331.97,332.05,331.64,332.0,150631.0,321.7369,321.8145,321.4171,321.766,150631.0
2021-11-03 12:10:00,332.01,332.06,331.8,331.94,191474.0,321.7757,321.8242,321.5722,321.7079,191474.0
2021-11-03 12:20:00,331.95,332.02,331.7,331.71,117479.0,321.7175,321.7854,321.4752,321.4849,117479.0
2021-11-03 12:30:00,331.71,331.88,331.45,331.6,210991.0,321.4849,321.6497,321.233,321.3783,210991.0
2021-11-03 12:40:00,331.6,331.8,331.54,331.67,132602.0,321.3783,321.5722,321.3202,321.4462,132602.0
2021-11-03 12:50:00,331.68,331.81,331.16,331.75,164766.0,321.4559,321.5819,320.9519,321.5237,164766.0
2021-11-03 13:00:00,331.77,331.78,331.43,331.67,107361.0,321.5431,321.5528,321.2136,321.4462,107361.0
2021-11-03 13:10:00,331.66,332.03,331.65,331.84,173360.0,321.4365,321.7951,321.4268,321.6109,173360.0
2021-11-03 13:20:00,331.85,332.12,331.79,332.04,131606.0,321.6206,321.8823,321.5625,321.8048,131606.0
2021-11-03 13:30:00,332.05,332.33,332.05,332.31,120136.0,321.8145,322.0858,321.8145,322.0664,120136.0
2021-11-03 13:40:00,332.3,332.55,332.26,332.38,126435.0,322.0568,322.299,322.018,322.1343,126435.0
2021-11-03 13:50:00,332.39,332.47,332.06,332.09,111882.0,322.144,322.2215,321.8242,321.8532,111882.0
2021-11-03 14:00:00,332.11,333.53,331.8,332.78,503602.0,321.8726,323.2488,321.5722,322.522,503602.0
2021-11-03 14:10:00,332.73,332.93,332.18,332.93,230088.0,322.4735,322.6673,321.9405,322.6673,230088.0
2021-11-03 14:20:00,332.91,333.49,332.81,333.21,257163.0,322.648,323.2101,322.551,322.9387,257163.0
2021-11-03 14:30:00,333.23,333.4,332.84,333.37,240422.0,322.9581,323.1228,322.5801,323.0938,240422.0
2021-11-03 14:40:00,333.4,334.76,333.15,334.6,454700.0,323.1228,324.4409,322.8806,324.2859,454700.0
2021-11-03 14:50:00,334.57,334.84,333.97,334.01,358754.0,324.2568,324.5185,323.6753,323.714,358754.0
2021-11-03 15:00:00,334.04,334.29,333.82,334.12,290580.0,323.7431,323.9854,323.5299,323.8207,290580.0
2021-11-03 15:10:00,334.11,334.37,333.77,333.85,316088.0,323.811,324.0629,323.4814,323.559,316088.0
2021-11-03 15:20:00,333.88,334.32,333.77,334.19,259333.0,323.5881,324.0145,323.4814,323.8885,259333.0
2021-11-03 15:30:00,334.19,334.53,334.09,334.45,311425.0,323.8885,324.218,323.7916,324.1405,311425.0
2021-11-03 15:40:00,334.46,334.87,334.44,334.87,386185.0,324.1502,324.5475,324.1308,324.5475,386185.0
2021-11-03 15:50:00,334.87,334.9,333.92,333.98,1129057.0,324.5475,324.5766,323.6268,323.685,1129057.0
2021-11-04 09:30:00,333.07,333.24,329.51,330.39,1729481.0,322.803,322.9678,319.3528,320.2056,1729481.0
2021-11-04 09:40:00,330.39,333.1,330.29,332.99,925017.0,320.2056,322.8321,320.1087,322.7255,925017.0
2021-11-04 09:50:00,332.96,333.63,332.51,333.49,611483.0,322.6964,323.3458,322.2603,323.2101,611483.0
2021-11-04 10:00:00,333.52,334.08,333.21,333.42,487534.0,323.2391,323.7819,322.9387,323.1422,487534.0
2021-11-04 10:10:00,333.42,335.65,333.4,335.08,658591.0,323.1422,325.3035,323.1228,324.7511,658591.0
2021-11-04 10:20:00,335.12,335.93,335.09,335.87,427767.0,324.7898,325.5749,324.7608,325.5167,427767.0
2021-11-04 10:30:00,335.88,336.06,335.33,335.7,560184.0,325.5264,325.7009,324.9934,325.3519,560184.0
2021-11-04 10:40:00,335.66,336.13,335.39,336.02,435574.0,325.3132,325.7687,325.0515,325.6621,435574.0
2021-11-04 10:50:00,336.0,336.1,334.87,334.98,414668.0,325.6427,325.7396,324.5475,324.6541,414668.0
2021-11-04 11:00:00,335.0,335.14,334.32,334.81,388958.0,324.6735,324.8092,324.0145,324.4894,388958.0
2021-11-04 11:10:00,334.81,335.31,334.58,335.09,309163.0,324.4894,324.974,324.2665,324.7608,309163.0
2021-11-04 11:20:00,335.1,335.11,334.29,334.9,286203.0,324.7704,324.7801,323.9854,324.5766,286203.0
2021-11-04 11:30:00,334.93,335.32,334.67,334.83,288639.0,324.6057,324.9837,324.3537,324.5088,288639.0
2021-11-04 11:40:00,334.83,335.13,334.6,334.96,192584.0,324.5088,324.7995,324.2859,324.6348,192584.0
2021-11-04 11:50:00,334.99,335.54,334.78,335.45,188634.0,324.6638,325.1969,324.4603,325.1097,188634.0
2021-11-04 12:00:00,335.41,335.68,335.36,335.56,196050.0,325.0709,325.3326,325.0224,325.2163,196050.0
2021-11-04 12:10:00,335.56,335.61,335.25,335.46,179683.0,325.2163,325.2647,324.9158,325.1193,179683.0
2021-11-04 12:20:00,335.44,335.53,334.9,335.08,140094.0,325.1,325.1872,324.5766,324.7511,140094.0
2021-11-04 12:30:00,335.09,335.22,334.89,335.2,159582.0,324.7608,324.8867,324.5669,324.8674,159582.0
2021-11-04 12:40:00,335.22,335.22,334.81,335.09,140796.0,324.8867,324.8867,324.4894,324.7608,140796.0
2021-11-04 12:50:00,335.09,335.51,334.96,335.5,152691.0,324.7608,325.1678,324.6348,325.1581,152691.0
2021-11-04 13:00:00,335.5,335.66,335.01,335.65,206775.0,325.1581,325.3132,324.6832,325.3035,206775.0
2021-11-04 13:10:00,335.65,335.81,335.41,335.65,191523.0,325.3035,325.4586,325.0709,325.3035,191523.0
2021-11-04 13:20:00,335.63,335.89,335.49,335.88,141677.0,325.2841,325.5361,325.1484,325.5264,141677.0
2021-11-04 13:30:00,335.87,336.22,335.74,336.13,249936.0,325.5167,325.8559,325.3907,325.7687,249936.0
2021-11-04 13:40:00,336.14,336.42,336.01,336.08,281766.0,325.7784,326.0498,325.6524,325.7202,281766.0
2021-11-04 13:50:00,336.09,336.26,335.9,336.25,241179.0,325.7299,325.8947,325.5458,325.885,241179.0
2021-11-04 14:00:00,336.22,336.27,335.32,335.78,245908.0,325.8559,325.9044,324.9837,325.4295,245908.0
2021-11-04 14:10:00,335.79,336.03,335.62,335.78,189536.0,325.4392,325.6718,325.2744,325.4295,189536.0
2021-11-04 14:20:00,335.77,335.96,335.69,335.77,144582.0,325.4198,325.6039,325.3423,325.4198,144582.0
2021-11-04 14:30:00,335.78,335.85,335.52,335.56,177668.0,325.4295,325.4973,325.1775,325.2163,177668.0
2021-11-04 14:40:00,335.56,335.82,335.54,335.76,155332.0,325.2163,325.4682,325.1969,325.4101,155332.0
2021-11-04 14:50:00,335.77,335.98,335.67,335.76,198359.0,325.4198,325.6233,325.3229,325.4101,198359.0
2021-11-04 15:00:00,335.75,335.97,335.55,335.85,202220.0,325.4004,325.6136,325.2066,325.4973,202220.0
2021-11-04 15:10:00,335.86,336.03,335.56,335.78,264840.0,325.507,325.6718,325.2163,325.4295,264840.0
2021-11-04 15:20:00,335.78,335.96,335.61,335.8,211475.0,325.4295,325.6039,325.2647,325.4489,211475.0
2021-11-04 15:30:00,335.8,335.97,335.71,335.82,234312.0,325.4489,325.6136,325.3616,325.4682,234312.0
2021-11-04 15:40:00,335.82,336.17,335.32,336.17,404612.0,325.4682,325.8075,324.9837,325.8075,404612.0
2021-11-04 15:50:00,336.15,336.54,335.72,336.46,1083238.0,325.7881,326.1661,325.3713,326.0885,1083238.0
2021-11-05 09:30:00,338.6,338.86,336.51,337.57,1044606.0,328.1626,328.4145,326.137,327.1643,1044606.0
2021-11-05 09:40:00,337.62,337.69,335.91,336.64,729269.0,327.2128,327.2806,325.5555,326.263,729269.0
2021-11-05 09:50:00,336.6,337.45,336.07,337.45,510869.0,326.2242,327.048,325.7105,327.048,510869.0
2021-11-05 10:00:00,337.42,337.78,336.79,337.09,407145.0,327.0189,327.3678,326.4083,326.6991,407145.0
2021-11-05 10:10:00,337.11,337.56,336.83,337.29,296330.0,326.7185,327.1546,326.4471,326.8929,296330.0
2021-11-05 10:20:00,337.29,337.62,336.97,337.3,323197.0,326.8929,327.2128,326.5828,326.9026,323197.0
2021-11-05 10:30:00,337.29,337.57,337.15,337.32,201331.0,326.8929,327.1643,326.7573,326.922,201331.0
2021-11-05 10:40:00,337.33,337.54,337.04,337.1,315822.0,326.9317,327.1352,326.6506,326.7088,315822.0
2021-11-05 10:50:00,337.1,337.39,336.94,337.0,225030.0,326.7088,326.9899,326.5537,326.6119,225030.0
2021-11-05 11:00:00,337.01,337.11,336.6,337.09,215313.0,326.6216,326.7185,326.2242,326.6991,215313.0
2021-11-05 11:10:00,337.08,337.13,336.66,336.93,208724.0,326.6894,326.7379,326.2824,326.544,208724.0
2021-11-05 11:20:00,336.94,336.97,336.16,336.22,282756.0,326.5537,326.5828,325.7978,325.8559,282756.0
2021-11-05 11:30:00,336.22,337.18,336.18,337.11,276554.0,325.8559,326.7863,325.8172,326.7185,276554.0
2021-11-05 11:40:00,337.13,337.55,336.92,337.47,321452.0,326.7379,327.1449,326.5343,327.0674,321452.0
2021-11-05 11:50:00,337.47,337.51,336.95,337.12,228446.0,327.0674,327.1062,326.5634,326.7282,228446.0
2021-11-05 12:00:00,337.12,337.2,336.8,336.84,148505.0,326.7282,326.8057,326.418,326.4568,148505.0
2021-11-05 12:10:00,336.85,337.13,336.52,336.8,209311.0,326.4665,326.7379,326.1467,326.418,209311.0
2021-11-05 12:20:00,336.82,336.87,336.29,336.41,242652.0,326.4374,326.4859,325.9238,326.0401,242652.0
2021-11-05 12:30:00,336.42,336.64,336.11,336.31,243265.0,326.0498,326.263,325.7493,325.9431,243265.0
2021-11-05 12:40:00,336.31,336.43,336.07,336.12,193963.0,325.9431,326.0594,325.7105,325.759,193963.0
2021-11-05 12:50:00,336.11,336.54,336.06,336.25,196113.0,325.7493,326.1661,325.7009,325.885,196113.0
2021-11-05 13:00:00,336.25,336.4,335.98,336.03,186392.0,325.885,326.0304,325.6233,325.6718,186392.0
2021-11-05 13:10:00,336.04,336.19,335.81,336.08,251177.0,325.6815,325.8268,325.4586,325.7202,251177.0
2021-11-05 13:20:00,336.07,336.1,334.52,334.54,371154.0,325.7105,325.7396,324.2083,324.2277,371154.0
2021-11-05 13:30:00,334.57,335.22,334.42,334.65,379186.0,324.2568,324.8867,324.1114,324.3343,379186.0
2021-11-05 13:40:00,334.67,334.96,334.42,334.64,292823.0,324.3537,324.6348,324.1114,324.3246,292823.0
2021-11-05 13:50:00,334.63,335.05,334.61,334.94,227485.0,324.3149,324.722,324.2955,324.6154,227485.0
2021-11-05 14:00:00,334.9,335.33,334.83,335.0,228547.0,324.5766,324.9934,324.5088,324.6735,228547.0
2021-11-05 14:10:00,334.99,335.61,334.89,335.47,223641.0,324.6638,325.2647,324.5669,325.129,223641.0
2021-11-05 14:20:00,335.44,335.74,335.15,335.66,205980.0,325.1,325.3907,324.8189,325.3132,205980.0
2021-11-05 14:30:00,335.65,335.65,335.24,335.49,155424.0,325.3035,325.3035,324.9061,325.1484,155424.0
2021-11-05 14:40:00,335.5,335.92,335.46,335.63,215717.0,325.1581,325.5652,325.1193,325.2841,215717.0
2021-11-05 14:50:00,335.66,335.85,335.43,335.85,220100.0,325.3132,325.4973,325.0903,325.4973,220100.0
2021-11-05 15:00:00,335.86,335.92,335.28,335.73,301320.0,325.507,325.5652,324.9449,325.381,301320.0
2021-11-05 15:10:00,335.76,336.16,335.7,336.03,216845.0,325.4101,325.7978,325.3519,325.6718,216845.0
2021-11-05 15:20:00,336.02,336.19,335.77,336.16,211610.0,325.6621,325.8268,325.4198,325.7978,211610.0
2021-11-05 15:30:00,336.15,337.01,335.95,336.78,375903.0,325.7881,326.6216,325.5942,326.3987,375903.0
2021-11-05 15:40:00,336.76,336.76,336.25,336.52,294727.0,326.3793,326.3793,325.885,326.1467,294727.0
2021-11-05 15:50:00,336.52,336.85,335.81,336.11,909570.0,326.1467,326.4665,325.4586,325.7493,909570.0
2021-11-08 09:30:00,337.29,337.65,335.65,335.72,817093.0,326.8929,327.2418,325.3035,325.3713,817093.0
2021-11-08 09:40:00,335.73,336.61,335.3,336.1,498300.0,325.381,326.2339,324.9643,325.7396,498300.0
2021-11-08 09:50:00,336.08,336.32,335.6,335.85,297945.0,325.7202,325.9528,325.255,325.4973,297945.0
2021-11-08 10:00:00,335.84,335.99,335.32,335.62,358703.0,325.4876,325.633,324.9837,325.2744,358703.0
2021-11-08 10:10:00,335.59,335.71,335.24,335.41,365403.0,325.2453,325.3616,324.9061,325.0709,365403.0
2021-11-08 10:20:00,335.44,335.81,335.06,335.21,339965.0,325.1,325.4586,324.7317,324.8771,339965.0
2021-11-08 10:30:00,335.23,335.7,334.95,335.02,395310.0,324.8964,325.3519,324.6251,324.6929,395310.0
2021-11-08 10:40:00,335.03,335.23,334.68,335.16,335947.0,324.7026,324.8964,324.3634,324.8286,335947.0
2021-11-08 10:50:00,335.18,335.64,335.03,335.34,273875.0,324.848,325.2938,324.7026,325.003,273875.0
2021-11-08 11:00:00,335.34,335.52,334.86,334.95,310968.0,325.003,325.1775,324.5378,324.6251,310968.0
2021-11-08 11:10:00,334.98,335.11,334.71,335.08,211611.0,324.6541,324.7801,324.3925,324.7511,211611.0
2021-11-08 11:20:00,335.08,335.38,334.99,335.0,327570.0,324.7511,325.0418,324.6638,324.6735,327570.0
2021-11-08 11:30:00,335.02,335.19,334.91,335.09,173466.0,324.6929,324.8577,324.5863,324.7608,173466.0
2021-11-08 11:40:00,335.08,335.1,334.86,334.88,214894.0,324.7511,324.7704,324.5378,324.5572,214894.0
2021-11-08 11:50:00,334.88,335.02,334.69,334.91,178986.0,324.5572,324.6929,324.3731,324.5863,178986.0
2021-11-08 12:00:00,334.91,334.96,334.44,334.77,274398.0,324.5863,324.6348,324.1308,324.4506,274398.0
2021-11-08 12:10:00,334.77,335.25,334.66,335.19,175753.0,324.4506,324.9158,324.344,324.8577,175753.0
2021-11-08 12:20:00,335.19,335.26,335.06,335.18,145775.0,324.8577,324.9255,324.7317,324.848,145775.0
2021-11-08 12:30:00,335.18,335.22,334.67,334.69,148941.0,324.848,324.8867,324.3537,324.3731,148941.0
2021-11-08 12:40:00,334.67,335.35,334.67,335.22,184184.0,324.3537,325.0127,324.3537,324.8867,184184.0
2021-11-08 12:50:00,335.22,335.3,334.87,335.23,167726.0,324.8867,324.9643,324.5475,324.8964,167726.0
2021-11-08 13:00:00,335.25,335.4,335.14,335.31,153005.0,324.9158,325.0612,324.8092,324.974,153005.0
2021-11-08 13:10:00,335.31,335.96,335.1,335.87,243467.0,324.974,325.6039,324.7704,325.5167,243467.0
2021-11-08 13:20:00,335.85,336.25,335.68,335.83,239062.0,325.4973,325.885,325.3326,325.4779,239062.0
2021-11-08 13:30:00,335.82,336.0,335.61,335.88,179293.0,325.4682,325.6427,325.2647,325.5264,179293.0
2021-11-08 13:40:00,335.87,336.29,335.71,336.29,197561.0,325.5167,325.9238,325.3616,325.9238,197561.0
2021-11-08 13:50:00,336.29,336.52,336.19,336.39,207875.0,325.9238,326.1467,325.8268,326.0207,207875.0
2021-11-08 14:00:00,336.36,336.49,336.3,336.42,143807.0,325.9916,326.1176,325.9335,326.0498,143807.0
2021-11-08 14:10:00,336.41,336.86,336.3,336.74,187141.0,326.0401,326.4762,325.9335,326.3599,187141.0
2021-11-08 14:20:00,336.74,336.76,336.23,336.27,200942.0,326.3599,326.3793,325.8656,325.9044,200942.0
2021-11-08 14:30:00,336.28,336.76,336.27,336.74,175139.0,325.9141,326.3793,325.9044,326.3599,175139.0
2021-11-08 14:40:00,336.72,336.94,336.71,336.92,156417.0,326.3405,326.5537,326.3308,326.5343,156417.0
2021-11-08 14:50:00,336.92,337.44,336.87,337.43,257218.0,326.5343,327.0383,326.4859,327.0286,257218.0
2021-11-08 15:00:00,337.44,337.44,336.91,337.0,217111.0,327.0383,327.0383,326.5247,326.6119,217111.0
2021-11-08 15:10:00,337.0,337.06,336.73,336.93,226066.0,326.6119,326.67,326.3502,326.544,226066.0
2021-11-08 15:20:00,336.93,337.12,336.75,336.88,176557.0,326.544,326.7282,326.3696,326.4956,176557.0
2021-11-08 15:30:00,336.89,336.93,336.6,336.85,190686.0,326.5053,326.544,326.2242,326.4665,190686.0
2021-11-08 15:40:00,336.86,336.86,336.23,336.5,248495.0,326.4762,326.4762,325.8656,326.1273,248495.0
2021-11-08 15:50:00,336.58,337.26,336.58,336.93,742458.0,326.2048,326.8639,326.2048,326.544,742458.0
2021-11-09 09:30:00,336.97,338.72,336.77,338.06,989560.0,326.5828,328.2789,326.389,327.6392,989560.0
2021-11-09 09:40:00,338.04,338.21,336.66,336.92,506785.0,327.6198,327.7846,326.2824,326.5343,506785.0
2021-11-09 09:50:00,336.91,337.72,336.64,336.9,539319.0,326.5247,327.3097,326.263,326.515,539319.0
2021-11-09 10:00:00,336.89,337.2,336.15,336.22,584477.0,326.5053,326.8057,325.7881,325.8559,584477.0
2021-11-09 10:10:00,336.2,337.27,336.06,337.01,364665.0,325.8365,326.8736,325.7009,326.6216,364665.0
2021-11-09 10:20:00,337.05,337.21,336.51,336.8,315541.0,326.6603,326.8154,326.137,326.418,315541.0
2021-11-09 10:30:00,336.77,337.83,336.72,337.68,284721.0,326.389,327.4163,326.3405,327.2709,284721.0
2021-11-09 10:40:00,337.66,337.76,337.17,337.18,322530.0,327.2515,327.3484,326.7766,326.7863,322530.0
2021-11-09 10:50:00,337.23,337.5,336.8,337.03,202961.0,326.8348,327.0965,326.418,326.641,202961.0
2021-11-09 11:00:00,337.02,337.25,336.69,336.78,199684.0,326.6313,326.8542,326.3114,326.3987,199684.0
2021-11-09 11:10:00,336.78,336.93,336.15,336.53,342784.0,326.3987,326.544,325.7881,326.1564,342784.0
2021-11-09 11:20:00,336.54,336.85,336.28,336.51,217633.0,326.1661,326.4665,325.9141,326.137,217633.0
2021-11-09 11:30:00,336.52,336.91,336.4,336.44,165637.0,326.1467,326.5247,326.0304,326.0691,165637.0
2021-11-09 11:40:00,336.45,337.15,336.34,336.94,242354.0,326.0788,326.7573,325.9722,326.5537,242354.0
2021-11-09 11:50:00,336.95,336.99,336.15,336.61,253870.0,326.5634,326.6022,325.7881,326.2339,253870.0
2021-11-09 12:00:00,336.58,336.58,336.12,336.39,224696.0,326.2048,326.2048,325.759,326.0207,224696.0
2021-11-09 12:10:00,336.42,336.8,336.39,336.4,179098.0,326.0498,326.418,326.0207,326.0304,179098.0
2021-11-09 12:20:00,336.41,336.68,335.92,336.09,223504.0,326.0401,326.3017,325.5652,325.7299,223504.0
2021-11-09 12:30:00,336.06,336.15,335.79,335.98,260507.0,325.7009,325.7881,325.4392,325.6233,260507.0
2021-11-09 12:40:00,335.97,336.29,335.85,336.2,209370.0,325.6136,325.9238,325.4973,325.8365,209370.0
2021-11-09 12:50:00,336.21,336.57,335.97,336.08,184276.0,325.8462,326.1951,325.6136,325.7202,184276.0
2021-11-09 13:00:00,336.08,336.27,335.61,335.82,168664.0,325.7202,325.9044,325.2647,325.4682,168664.0
2021-11-09 13:10:00,335.82,335.97,335.59,335.86,148467.0,325.4682,325.6136,325.2453,325.507,148467.0
2021-11-09 13:20:00,335.88,335.93,335.06,335.06,233666.0,325.5264,325.5749,324.7317,324.7317,233666.0
2021-11-09 13:30:00,335.04,335.54,335.04,335.19,199981.0,324.7123,325.1969,324.7123,324.8577,199981.0
2021-11-09 13:40:00,335.2,335.36,334.78,334.85,257702.0,324.8674,325.0224,324.4603,324.5282,257702.0
2021-11-09 13:50:00,334.87,335.03,334.53,334.72,327096.0,324.5475,324.7026,324.218,324.4022,327096.0
2021-11-09 14:00:00,334.72,335.37,334.65,335.25,227020.0,324.4022,325.0321,324.3343,324.9158,227020.0
2021-11-09 14:10:00,335.26,335.33,335.11,335.26,174110.0,324.9255,324.9934,324.7801,324.9255,174110.0
2021-11-09 14:20:00,335.27,335.5,335.15,335.26,185958.0,324.9352,325.1581,324.8189,324.9255,185958.0
2021-11-09 14:30:00,335.29,335.63,335.23,335.6,213287.0,324.9546,325.2841,324.8964,325.255,213287.0
2021-11-09 14:40:00,335.61,335.84,335.44,335.75,177070.0,325.2647,325.4876,325.1,325.4004,177070.0
2021-11-09 14:50:00,335.76,336.03,335.54,335.96,207709.0,325.4101,325.6718,325.1969,325.6039,207709.0
2021-11-09 15:00:00,335.94,335.96,335.47,335.81,236517.0,325.5846,325.6039,325.129,325.4586,236517.0
2021-11-09 15:10:00,335.81,335.92,335.59,335.83,213719.0,325.4586,325.5652,325.2453,325.4779,213719.0
2021-11-09 15:20:00,335.8,336.23,335.77,335.87,189381.0,325.4489,325.8656,325.4198,325.5167,189381.0
2021-11-09 15:30:00,335.9,336.13,335.72,336.11,175467.0,325.5458,325.7687,325.3713,325.7493,175467.0
2021-11-09 15:40:00,336.11,336.36,335.65,336.1,282151.0,325.7493,325.9916,325.3035,325.7396,282151.0
2021-11-09 15:50:00,336.12,336.7,335.6,335.93,927150.0,325.759,326.3211,325.255,325.5749,927150.0
2021-11-10 09:30:00,334.69,334.69,331.7,331.96,1438544.0,324.3731,324.3731,321.4752,321.7272,1438544.0
2021-11-10 09:40:00,332.0,332.72,331.79,332.02,476175.0,321.766,322.4638,321.5625,321.7854,476175.0
2021-11-10 09:50:00,332.02,333.03,331.11,332.86,597707.0,321.7854,322.7643,320.9034,322.5995,597707.0
2021-11-10 10:00:00,332.87,333.31,332.55,333.21,367929.0,322.6092,323.0356,322.299,322.9387,367929.0
2021-11-10 10:10:00,333.2,333.92,332.87,333.74,315283.0,322.929,323.6268,322.6092,323.4524,315283.0
2021-11-10 10:20:00,333.77,333.98,332.94,333.04,329762.0,323.4814,323.685,322.677,322.7739,329762.0
2021-11-10 10:30:00,333.04,333.4,332.71,332.97,222219.0,322.7739,323.1228,322.4541,322.7061,222219.0
2021-11-10 10:40:00,332.99,333.28,332.77,332.97,229737.0,322.7255,323.0065,322.5123,322.7061,229737.0
2021-11-10 10:50:00,332.98,333.4,332.92,333.09,194274.0,322.7158,323.1228,322.6576,322.8224,194274.0
2021-11-10 11:00:00,333.08,333.72,333.08,333.47,170607.0,322.8127,323.433,322.8127,323.1907,170607.0
2021-11-10 11:10:00,333.43,333.5,332.88,333.03,232984.0,323.1519,323.2198,322.6189,322.7643,232984.0
2021-11-10 11:20:00,333.04,333.31,332.81,332.9,151492.0,322.7739,323.0356,322.551,322.6383,151492.0
2021-11-10 11:30:00,332.92,332.94,332.29,332.29,236129.0,322.6576,322.677,322.0471,322.0471,236129.0
2021-11-10 11:40:00,332.29,332.43,331.63,332.1,349160.0,322.0471,322.1827,321.4074,321.8629,349160.0
2021-11-10 11:50:00,332.11,332.63,331.86,332.44,196850.0,321.8726,322.3766,321.6303,322.1924,196850.0
2021-11-10 12:00:00,332.44,332.7,332.34,332.6,133076.0,322.1924,322.4444,322.0955,322.3475,133076.0
2021-11-10 12:10:00,332.65,332.74,332.35,332.54,123940.0,322.396,322.4832,322.1052,322.2894,123940.0
2021-11-10 12:20:00,332.56,332.75,332.37,332.5,140555.0,322.3087,322.4929,322.1246,322.2506,140555.0
2021-11-10 12:30:00,332.53,332.74,332.43,332.46,126534.0,322.2797,322.4832,322.1827,322.2118,126534.0
2021-11-10 12:40:00,332.46,332.49,332.12,332.39,155824.0,322.2118,322.2409,321.8823,322.144,155824.0
2021-11-10 12:50:00,332.39,332.86,332.38,332.8,155115.0,322.144,322.5995,322.1343,322.5413,155115.0
2021-11-10 13:00:00,332.78,332.83,331.29,331.49,394830.0,322.522,322.5704,321.0779,321.2717,394830.0
2021-11-10 13:10:00,331.45,331.59,330.54,330.68,398510.0,321.233,321.3686,320.351,320.4867,398510.0
2021-11-10 13:20:00,330.68,331.13,330.41,331.06,270156.0,320.4867,320.9228,320.225,320.855,270156.0
2021-11-10 13:30:00,331.07,331.34,330.68,330.71,182426.0,320.8647,321.1263,320.4867,320.5158,182426.0
2021-11-10 13:40:00,330.8,331.03,330.41,330.63,214189.0,320.603,320.8259,320.225,320.4382,214189.0
2021-11-10 13:50:00,330.64,330.74,329.93,330.41,603183.0,320.4479,320.5448,319.7598,320.225,603183.0
2021-11-10 14:00:00,330.4,330.6,329.92,330.45,295314.0,320.2153,320.4092,319.7501,320.2638,295314.0
2021-11-10 14:10:00,330.45,330.73,330.28,330.4,239178.0,320.2638,320.5352,320.099,320.2153,239178.0
2021-11-10 14:20:00,330.42,330.91,330.22,330.29,255026.0,320.2347,320.7096,320.0409,320.1087,255026.0
2021-11-10 14:30:00,330.25,330.88,330.24,330.41,264774.0,320.0699,320.6805,320.0603,320.225,264774.0
2021-11-10 14:40:00,330.39,331.07,330.22,330.99,315474.0,320.2056,320.8647,320.0409,320.7871,315474.0
2021-11-10 14:50:00,330.99,331.65,330.79,330.87,284870.0,320.7871,321.4268,320.5933,320.6708,284870.0
2021-11-10 15:00:00,330.9,331.34,330.44,331.19,233424.0,320.6999,321.1263,320.2541,320.981,233424.0
2021-11-10 15:10:00,331.21,331.51,331.03,331.16,306820.0,321.0004,321.2911,320.8259,320.9519,306820.0
2021-11-10 15:20:00,331.14,331.44,330.82,331.04,241040.0,320.9325,321.2233,320.6224,320.8356,241040.0
2021-11-10 15:30:00,331.08,331.36,330.88,331.05,256742.0,320.8744,321.1457,320.6805,320.8453,256742.0
2021-11-10 15:40:00,331.03,331.28,330.58,330.91,321261.0,320.8259,321.0682,320.3898,320.7096,321261.0
2021-11-10 15:50:00,330.9,331.64,330.62,330.77,1040850.0,320.6999,321.4171,320.4285,320.5739,1040850.0
2021-11-11 09:30:00,331.73,333.31,330.51,332.52,792375.0,321.5043,323.0356,320.3219,322.27,792375.0
2021-11-11 09:40:00,332.52,332.97,331.82,332.69,309536.0,322.27,322.7061,321.5916,322.4347,309536.0
2021-11-11 09:50:00,332.68,333.15,332.14,333.11,197917.0,322.425,322.8806,321.9017,322.8418,197917.0
2021-11-11 10:00:00,333.11,333.15,332.47,332.75,237099.0,322.8418,322.8806,322.2215,322.4929,237099.0
2021-11-11 10:10:00,332.75,332.77,332.23,332.69,215714.0,322.4929,322.5123,321.9889,322.4347,215714.0
2021-11-11 10:20:00,332.71,333.08,332.59,332.85,165849.0,322.4541,322.8127,322.3378,322.5898,165849.0
2021-11-11 10:30:00,332.83,333.01,332.6,332.71,175805.0,322.5704,322.7449,322.3475,322.4541,175805.0
2021-11-11 10:40:00,332.68,333.4,332.65,333.26,248046.0,322.425,323.1228,322.396,322.9872,248046.0
2021-11-11 10:50:00,333.23,333.27,332.54,332.55,174825.0,322.9581,322.9969,322.2894,322.299,174825.0
2021-11-11 11:00:00,332.55,332.82,332.49,332.56,157499.0,322.299,322.5607,322.2409,322.3087,157499.0
2021-11-11 11:10:00,332.57,332.91,332.33,332.84,159442.0,322.3184,322.648,322.0858,322.5801,159442.0
2021-11-11 11:20:00,332.83,333.14,332.7,333.03,135370.0,322.5704,322.8709,322.4444,322.7643,135370.0
2021-11-11 11:30:00,333.02,333.69,332.94,333.63,220218.0,322.7546,323.4039,322.677,323.3458,220218.0
2021-11-11 11:40:00,333.64,333.78,333.4,333.68,221116.0,323.3554,323.4911,323.1228,323.3942,221116.0
2021-11-11 11:50:00,333.68,333.73,333.3,333.36,126385.0,323.3942,323.4427,323.0259,323.0841,126385.0
2021-11-11 12:00:00,333.37,333.46,332.98,333.17,136316.0,323.0938,323.181,322.7158,322.8999,136316.0
2021-11-11 12:10:00,333.14,333.26,332.62,333.0,192107.0,322.8709,322.9872,322.3669,322.7352,192107.0
2021-11-11 12:20:00,333.0,333.28,332.86,333.19,120103.0,322.7352,323.0065,322.5995,322.9193,120103.0
2021-11-11 12:30:00,333.18,333.54,333.09,333.45,158887.0,322.9096,323.2585,322.8224,323.1713,158887.0
2021-11-11 12:40:00,333.45,333.53,333.3,333.4,139138.0,323.1713,323.2488,323.0259,323.1228,139138.0
2021-11-11 12:50:00,333.39,333.43,333.06,333.09,103971.0,323.1132,323.1519,322.7933,322.8224,103971.0
2021-11-11 13:00:00,333.06,333.08,332.63,332.65,163264.0,322.7933,322.8127,322.3766,322.396,163264.0
2021-11-11 13:10:00,332.65,332.98,332.62,332.97,145087.0,322.396,322.7158,322.3669,322.7061,145087.0
2021-11-11 13:20:00,332.97,333.36,332.8,333.26,187740.0,322.7061,323.0841,322.5413,322.9872,187740.0
2021-11-11 13:30:00,333.24,333.4,333.13,333.31,126150.0,322.9678,323.1228,322.8612,323.0356,126150.0
2021-11-11 13:40:00,333.31,333.49,333.07,333.23,96891.0,323.0356,323.2101,322.803,322.9581,96891.0
2021-11-11 13:50:00,333.23,333.34,333.11,333.27,93746.0,322.9581,323.0647,322.8418,322.9969,93746.0
2021-11-11 14:00:00,333.25,333.42,333.09,333.34,107598.0,322.9775,323.1422,322.8224,323.0647,107598.0
2021-11-11 14:10:00,333.34,333.4,333.26,333.38,88849.0,323.0647,323.1228,322.9872,323.1035,88849.0
2021-11-11 14:20:00,333.38,333.38,333.1,333.13,95982.0,323.1035,323.1035,322.8321,322.8612,95982.0
2021-11-11 14:30:00,333.13,333.22,332.92,332.95,142392.0,322.8612,322.9484,322.6576,322.6867,142392.0
2021-11-11 14:40:00,332.95,333.07,332.68,332.93,193576.0,322.6867,322.803,322.425,322.6673,193576.0
2021-11-11 14:50:00,332.93,332.95,332.41,332.46,180902.0,322.6673,322.6867,322.1634,322.2118,180902.0
2021-11-11 15:00:00,332.47,332.58,332.23,332.29,181505.0,322.2215,322.3281,321.9889,322.0471,181505.0
2021-11-11 15:10:00,332.3,332.54,332.0,332.33,219754.0,322.0568,322.2894,321.766,322.0858,219754.0
2021-11-11 15:20:00,332.31,332.61,332.21,332.52,224488.0,322.0664,322.3572,321.9695,322.27,224488.0
2021-11-11 15:30:00,332.51,332.55,332.16,332.48,200293.0,322.2603,322.299,321.9211,322.2312,200293.0
2021-11-11 15:40:00,332.47,332.81,332.42,332.62,199288.0,322.2215,322.551,322.1731,322.3669,199288.0
2021-11-11 15:50:00,332.59,332.92,332.11,332.46,545747.0,322.3378,322.6576,321.8726,322.2118,545747.0
2021-11-12 09:30:00,333.81,335.62,333.81,334.06,848776.0,323.5202,325.2744,323.5202,323.7625,848776.0
2021-11-12 09:40:00,334.13,334.79,333.79,334.35,293974.0,323.8303,324.47,323.5008,324.0436,293974.0
2021-11-12 09:50:00,334.37,334.91,334.05,334.42,305438.0,324.0629,324.5863,323.7528,324.1114,305438.0
2021-11-12 10:00:00,334.39,335.28,334.21,335.08,272241.0,324.0823,324.9449,323.9079,324.7511,272241.0
2021-11-12 10:10:00,335.07,335.24,334.71,335.18,217986.0,324.7414,324.9061,324.3925,324.848,217986.0
2021-11-12 10:20:00,335.19,335.37,334.76,334.77,261051.0,324.8577,325.0321,324.4409,324.4506,261051.0
2021-11-12 10:30:00,334.78,334.96,334.34,334.73,200731.0,324.4603,324.6348,324.0339,324.4118,200731.0
2021-11-12 10:40:00,334.73,335.17,334.73,335.05,199643.0,324.4118,324.8383,324.4118,324.722,199643.0
2021-11-12 10:50:00,335.03,335.45,334.93,335.36,193709.0,324.7026,325.1097,324.6057,325.0224,193709.0
2021-11-12 11:00:00,335.39,335.73,335.07,335.44,506553.0,325.0515,325.381,324.7414,325.1,506553.0
2021-11-12 11:10:00,335.44,336.59,335.37,336.57,530245.0,325.1,326.2145,325.0321,326.1951,530245.0
2021-11-12 11:20:00,336.58,336.72,336.37,336.58,507992.0,326.2048,326.3405,326.0013,326.2048,507992.0
2021-11-12 11:30:00,336.6,336.97,336.56,336.65,302314.0,326.2242,326.5828,326.1854,326.2727,302314.0
2021-11-12 11:40:00,336.63,336.87,336.3,336.35,181161.0,326.2533,326.4859,325.9335,325.9819,181161.0
2021-11-12 11:50:00,336.38,336.93,336.22,336.67,271817.0,326.011,326.544,325.8559,326.292,271817.0
2021-11-12 12:00:00,336.69,336.97,336.52,336.6,253483.0,326.3114,326.5828,326.1467,326.2242,253483.0
2021-11-12 12:10:00,336.58,336.81,336.55,336.66,216109.0,326.2048,326.4277,326.1757,326.2824,216109.0
2021-11-12 12:20:00,336.66,336.83,336.58,336.81,150433.0,326.2824,326.4471,326.2048,326.4277,150433.0
2021-11-12 12:30:00,336.82,336.97,336.68,336.89,146639.0,326.4374,326.5828,326.3017,326.5053,146639.0
2021-11-12 12:40:00,336.9,336.91,336.56,336.63,141275.0,326.515,326.5247,326.1854,326.2533,141275.0
2021-11-12 12:50:00,336.62,336.75,336.4,336.68,152334.0,326.2436,326.3696,326.0304,326.3017,152334.0
2021-11-12 13:00:00,336.68,336.69,336.25,336.38,138830.0,326.3017,326.3114,325.885,326.011,138830.0
2021-11-12 13:10:00,336.37,336.6,336.24,336.41,144172.0,326.0013,326.2242,325.8753,326.0401,144172.0
2021-11-12 13:20:00,336.41,336.69,336.38,336.57,118860.0,326.0401,326.3114,326.011,326.1951,118860.0
2021-11-12 13:30:00,336.58,336.85,336.57,336.85,163810.0,326.2048,326.4665,326.1951,326.4665,163810.0
2021-11-12 13:40:00,336.85,336.85,336.59,336.65,130104.0,326.4665,326.4665,326.2145,326.2727,130104.0
2021-11-12 13:50:00,336.66,336.86,336.6,336.74,146880.0,326.2824,326.4762,326.2242,326.3599,146880.0
2021-11-12 14:00:00,336.74,336.84,336.47,336.48,160183.0,326.3599,326.4568,326.0982,326.1079,160183.0
2021-11-12 14:10:00,336.5,336.73,336.47,336.6,159744.0,326.1273,326.3502,326.0982,326.2242,159744.0
2021-11-12 14:20:00,336.6,336.62,336.2,336.39,172168.0,326.2242,326.2436,325.8365,326.0207,172168.0
2021-11-12 14:30:00,336.4,336.51,336.15,336.34,181094.0,326.0304,326.137,325.7881,325.9722,181094.0
2021-11-12 14:40:00,336.34,336.47,336.16,336.36,206891.0,325.9722,326.0982,325.7978,325.9916,206891.0
2021-11-12 14:50:00,336.36,336.43,336.15,336.27,155743.0,325.9916,326.0594,325.7881,325.9044,155743.0
2021-11-12 15:00:00,336.27,336.41,336.19,336.33,163605.0,325.9044,326.0401,325.8268,325.9625,163605.0
2021-11-12 15:10:00,336.32,336.47,336.2,336.32,170767.0,325.9528,326.0982,325.8365,325.9528,170767.0
2021-11-12 15:20:00,336.33,336.73,336.33,336.73,208667.0,325.9625,326.3502,325.9625,326.3502,208667.0
2021-11-12 15:30:00,336.74,337.21,336.72,336.98,317992.0,326.3599,326.8154,326.3405,326.5925,317992.0
2021-11-12 15:40:00,336.97,337.09,336.48,336.62,305141.0,326.5828,326.6991,326.1079,326.2436,305141.0
2021-11-12 15:50:00,336.63,337.23,336.51,336.73,754762.0,326.2533,326.8348,326.137,326.3502,754762.0
2021-11-15 09:30:00,337.54,337.93,336.31,337.29,1184800.0,327.1352,327.5132,325.9431,326.8929,1184800.0
2021-11-15 09:40:00,337.29,337.39,335.93,335.97,523973.0,326.8929,326.9899,325.5749,325.6136,523973.0
2021-11-15 09:50:00,335.98,336.45,335.56,336.34,455009.0,325.6233,326.0788,325.2163,325.9722,455009.0
2021-11-15 10:00:00,336.39,336.39,335.44,335.44,310823.0,326.0207,326.0207,325.1,325.1,310823.0
2021-11-15 10:10:00,335.44,335.59,334.62,334.66,419883.0,325.1,325.2453,324.3052,324.344,419883.0
2021-11-15 10:20:00,334.68,335.06,334.68,334.98,363611.0,324.3634,324.7317,324.3634,324.6541,363611.0
2021-11-15 10:30:00,334.96,335.25,334.78,335.03,329301.0,324.6348,324.9158,324.4603,324.7026,329301.0
2021-11-15 10:40:00,335.04,335.35,334.83,335.25,311467.0,324.7123,325.0127,324.5088,324.9158,311467.0
2021-11-15 10:50:00,335.26,335.41,335.03,335.3,230747.0,324.9255,325.0709,324.7026,324.9643,230747.0
2021-11-15 11:00:00,335.31,335.4,335.0,335.3,185120.0,324.974,325.0612,324.6735,324.9643,185120.0
2021-11-15 11:10:00,335.31,335.7,335.28,335.5,172741.0,324.974,325.3519,324.9449,325.1581,172741.0
2021-11-15 11:20:00,335.5,335.57,335.1,335.17,155362.0,325.1581,325.226,324.7704,324.8383,155362.0
2021-11-15 11:30:00,335.19,335.82,335.12,335.62,216031.0,324.8577,325.4682,324.7898,325.2744,216031.0
2021-11-15 11:40:00,335.63,335.73,334.25,334.42,318274.0,325.2841,325.381,323.9466,324.1114,318274.0
2021-11-15 11:50:00,334.42,335.06,334.22,334.98,214255.0,324.1114,324.7317,323.9176,324.6541,214255.0
2021-11-15 12:00:00,335.0,335.31,334.95,335.06,137583.0,324.6735,324.974,324.6251,324.7317,137583.0
2021-11-15 12:10:00,335.04,335.14,334.64,334.74,169808.0,324.7123,324.8092,324.3246,324.4215,169808.0
2021-11-15 12:20:00,334.76,334.83,334.03,334.18,205103.0,324.4409,324.5088,323.7334,323.8788,205103.0
2021-11-15 12:30:00,334.15,334.78,334.13,334.76,147724.0,323.8497,324.4603,323.8303,324.4409,147724.0
2021-11-15 12:40:00,334.75,335.07,334.65,334.91,126367.0,324.4312,324.7414,324.3343,324.5863,126367.0
2021-11-15 12:50:00,334.89,335.04,334.78,334.84,121619.0,324.5669,324.7123,324.4603,324.5185,121619.0
2021-11-15 13:00:00,334.83,335.29,334.7,335.27,167699.0,324.5088,324.9546,324.3828,324.9352,167699.0
2021-11-15 13:10:00,335.29,335.69,335.21,335.55,213149.0,324.9546,325.3423,324.8771,325.2066,213149.0
2021-11-15 13:20:00,335.55,335.62,334.57,335.17,132642.0,325.2066,325.2744,324.2568,324.8383,132642.0
2021-11-15 13:30:00,335.18,335.32,335.08,335.15,151720.0,324.848,324.9837,324.7511,324.8189,151720.0
2021-11-15 13:40:00,335.15,335.29,334.96,335.26,103888.0,324.8189,324.9546,324.6348,324.9255,103888.0
2021-11-15 13:50:00,335.24,335.3,334.98,335.02,78418.0,324.9061,324.9643,324.6541,324.6929,78418.0
2021-11-15 14:00:00,335.01,335.03,334.61,334.76,105869.0,324.6832,324.7026,324.2955,324.4409,105869.0
2021-11-15 14:10:00,334.76,334.89,334.56,334.59,106580.0,324.4409,324.5669,324.2471,324.2762,106580.0
2021-11-15 14:20:00,334.6,334.87,334.48,334.79,137233.0,324.2859,324.5475,324.1696,324.47,137233.0
2021-11-15 14:30:00,334.76,335.09,334.68,335.03,128045.0,324.4409,324.7608,324.3634,324.7026,128045.0
2021-11-15 14:40:00,335.03,335.45,335.0,335.35,147431.0,324.7026,325.1097,324.6735,325.0127,147431.0
2021-11-15 14:50:00,335.35,335.52,335.29,335.46,110071.0,325.0127,325.1775,324.9546,325.1193,110071.0
2021-11-15 15:00:00,335.42,335.63,335.3,335.6,198511.0,325.0806,325.2841,324.9643,325.255,198511.0
2021-11-15 15:10:00,335.59,335.86,335.44,335.85,172397.0,325.2453,325.507,325.1,325.4973,172397.0
2021-11-15 15:20:00,335.86,335.96,335.7,335.73,142452.0,325.507,325.6039,325.3519,325.381,142452.0
2021-11-15 15:30:00,335.73,335.82,335.53,335.76,168467.0,325.381,325.4682,325.1872,325.4101,168467.0
2021-11-15 15:40:00,335.76,335.97,335.57,335.85,183372.0,325.4101,325.6136,325.226,325.4973,183372.0
2021-11-15 15:50:00,335.82,336.32,335.6,336.08,677458.0,325.4682,325.9528,325.255,325.7202,677458.0
2021-11-16 09:30:00,335.86,337.56,335.51,337.26,942318.0,325.507,327.1546,325.1678,326.8639,942318.0
2021-11-16 09:40:00,337.28,337.47,336.57,336.87,441088.0,326.8832,327.0674,326.1951,326.4859,441088.0
2021-11-16 09:50:00,336.92,337.12,336.18,337.0,333585.0,326.5343,326.7282,325.8172,326.6119,333585.0
2021-11-16 10:00:00,337.02,337.94,336.97,337.67,398670.0,326.6313,327.5229,326.5828,327.2612,398670.0
2021-11-16 10:10:00,337.66,338.01,337.35,337.36,322030.0,327.2515,327.5907,326.9511,326.9608,322030.0
2021-11-16 10:20:00,337.38,337.42,336.82,336.9,252453.0,326.9802,327.0189,326.4374,326.515,252453.0
2021-11-16 10:30:00,336.9,337.3,336.71,337.21,220628.0,326.515,326.9026,326.3308,326.8154,220628.0
2021-11-16 10:40:00,337.23,337.59,337.1,337.4,251399.0,326.8348,327.1837,326.7088,326.9995,251399.0
2021-11-16 10:50:00,337.36,337.85,337.35,337.72,243468.0,326.9608,327.4357,326.9511,327.3097,243468.0
2021-11-16 11:00:00,337.7,338.64,337.69,338.62,300853.0,327.2903,328.2013,327.2806,328.1819,300853.0
2021-11-16 11:10:00,338.63,339.98,338.62,339.6,705292.0,328.1916,329.5,328.1819,329.1317,705292.0
2021-11-16 11:20:00,339.56,339.9,339.37,339.54,392727.0,329.093,329.4225,328.9088,329.0736,392727.0
2021-11-16 11:30:00,339.55,339.88,339.45,339.5,250655.0,329.0833,329.4031,328.9864,329.0348,250655.0
2021-11-16 11:40:00,339.51,339.57,339.06,339.29,238154.0,329.0445,329.1027,328.6084,328.8313,238154.0
2021-11-16 11:50:00,339.3,339.42,339.02,339.09,189638.0,328.841,328.9573,328.5696,328.6375,189638.0
2021-11-16 12:00:00,339.11,339.61,339.02,339.46,334377.0,328.6568,329.1414,328.5696,328.996,334377.0
2021-11-16 12:10:00,339.46,339.9,339.36,339.62,278044.0,328.996,329.4225,328.8991,329.1511,278044.0
2021-11-16 12:20:00,339.61,339.94,339.57,339.62,195766.0,329.1414,329.4612,329.1027,329.1511,195766.0
2021-11-16 12:30:00,339.6,339.73,339.51,339.6,126828.0,329.1317,329.2577,329.0445,329.1317,126828.0
2021-11-16 12:40:00,339.6,340.19,339.55,340.02,311642.0,329.1317,329.7035,329.0833,329.5388,311642.0
2021-11-16 12:50:00,340.01,340.43,339.93,340.34,244259.0,329.5291,329.9361,329.4516,329.8489,244259.0
2021-11-16 13:00:00,340.34,340.54,340.1,340.38,213941.0,329.8489,330.0428,329.6163,329.8877,213941.0
2021-11-16 13:10:00,340.38,340.42,339.99,340.15,222134.0,329.8877,329.9265,329.5097,329.6648,222134.0
2021-11-16 13:20:00,340.1,340.22,339.95,339.97,161748.0,329.6163,329.7326,329.4709,329.4903,161748.0
2021-11-16 13:30:00,339.97,340.19,339.81,340.12,188120.0,329.4903,329.7035,329.3353,329.6357,188120.0
2021-11-16 13:40:00,340.13,340.53,340.09,340.26,204626.0,329.6454,330.0331,329.6066,329.7714,204626.0
2021-11-16 13:50:00,340.26,340.47,340.14,340.35,173899.0,329.7714,329.9749,329.6551,329.8586,173899.0
2021-11-16 14:00:00,340.36,340.67,340.27,340.4,197969.0,329.8683,330.1687,329.7811,329.9071,197969.0
2021-11-16 14:10:00,340.41,340.54,339.98,340.17,214450.0,329.9168,330.0428,329.5,329.6842,214450.0
2021-11-16 14:20:00,340.16,340.22,339.81,340.11,211726.0,329.6745,329.7326,329.3353,329.626,211726.0
2021-11-16 14:30:00,340.12,340.17,339.88,339.93,167712.0,329.6357,329.6842,329.4031,329.4516,167712.0
2021-11-16 14:40:00,339.95,340.04,339.86,339.96,180579.0,329.4709,329.5582,329.3837,329.4806,180579.0
2021-11-16 14:50:00,339.96,340.21,339.83,339.86,163388.0,329.4806,329.7229,329.3546,329.3837,163388.0
2021-11-16 15:00:00,339.85,339.85,339.64,339.8,232807.0,329.374,329.374,329.1705,329.3256,232807.0
2021-11-16 15:10:00,339.79,339.85,339.6,339.76,250006.0,329.3159,329.374,329.1317,329.2868,250006.0
2021-11-16 15:20:00,339.75,340.15,339.73,339.9,200174.0,329.2771,329.6648,329.2577,329.4225,200174.0
2021-11-16 15:30:00,339.9,340.37,339.85,339.9,315805.0,329.4225,329.878,329.374,329.4225,315805.0
2021-11-16 15:40:00,339.91,340.23,339.81,339.83,328076.0,329.4322,329.7423,329.3353,329.3546,328076.0
2021-11-16 15:50:00,339.86,340.23,339.2,339.58,1011989.0,329.3837,329.7423,328.7441,329.1123,1011989.0
2021-11-17 09:30:00,339.21,340.33,338.92,339.38,802990.0,329.3548,330.4423,329.0732,329.5199,802990.0
2021-11-17 09:40:00,339.33,339.89,339.16,339.21,301708.0,329.4713,330.015,329.3063,329.3548,301708.0
2021-11-17 09:50:00,339.19,339.27,338.0,338.11,321914.0,329.3354,329.4131,328.18,328.2868,321914.0
2021-11-17 10:00:00,338.21,339.15,338.16,339.02,294810.0,328.3839,329.2965,328.3353,329.1703,294810.0
2021-11-17 10:10:00,339.02,339.59,338.95,339.57,358915.0,329.1703,329.7238,329.1024,329.7043,358915.0
2021-11-17 10:20:00,339.59,340.07,339.35,339.62,371104.0,329.7238,330.1898,329.4907,329.7529,371104.0
2021-11-17 10:30:00,339.62,339.91,339.44,339.79,189358.0,329.7529,330.0345,329.5781,329.9179,189358.0
2021-11-17 10:40:00,339.79,340.2,339.71,339.75,272538.0,329.9179,330.316,329.8403,329.8791,272538.0
2021-11-17 10:50:00,339.75,339.92,339.31,339.84,211838.0,329.8791,330.0442,329.4519,329.9665,211838.0
2021-11-17 11:00:00,339.83,340.62,339.83,340.48,285383.0,329.9568,330.7238,329.9568,330.5879,285383.0
2021-11-17 11:10:00,340.49,340.8,340.19,340.8,253501.0,330.5976,330.8986,330.3063,330.8986,253501.0
2021-11-17 11:20:00,340.8,341.07,340.44,340.81,241492.0,330.8986,331.1608,330.5491,330.9083,241492.0
2021-11-17 11:30:00,340.8,340.96,340.42,340.9,223945.0,330.8986,331.054,330.5296,330.9957,223945.0
2021-11-17 11:40:00,340.89,341.3,340.77,341.27,256777.0,330.986,331.3841,330.8695,331.3549,256777.0
2021-11-17 11:50:00,341.28,342.14,341.28,342.03,346435.0,331.3647,332.1997,331.3647,332.0929,346435.0
2021-11-17 12:00:00,342.05,342.19,341.28,341.5,313167.0,332.1123,332.2482,331.3647,331.5783,313167.0
2021-11-17 12:10:00,341.53,341.64,341.22,341.29,215162.0,331.6074,331.7142,331.3064,331.3744,215162.0
2021-11-17 12:20:00,341.3,341.46,340.43,340.49,313455.0,331.3841,331.5394,330.5394,330.5976,313455.0
2021-11-17 12:30:00,340.5,340.82,340.39,340.82,197719.0,330.6073,330.918,330.5005,330.918,197719.0
2021-11-17 12:40:00,340.79,340.87,340.57,340.69,110406.0,330.8889,330.9666,330.6753,330.7918,110406.0
2021-11-17 12:50:00,340.65,340.72,340.01,340.36,178084.0,330.753,330.8209,330.1316,330.4714,178084.0
2021-11-17 13:00:00,340.33,340.79,340.3,340.59,166901.0,330.4423,330.8889,330.4131,330.6947,166901.0
2021-11-17 13:10:00,340.57,340.59,340.08,340.15,166144.0,330.6753,330.6947,330.1995,330.2675,166144.0
2021-11-17 13:20:00,340.11,340.23,339.73,340.07,229133.0,330.2287,330.3452,329.8597,330.1898,229133.0
2021-11-17 13:30:00,340.09,340.2,339.96,340.12,107190.0,330.2092,330.316,330.083,330.2384,107190.0
2021-11-17 13:40:00,340.13,340.24,340.02,340.04,107321.0,330.2481,330.3549,330.1413,330.1607,107321.0
2021-11-17 13:50:00,340.02,340.37,339.99,340.21,113414.0,330.1413,330.4811,330.1121,330.3257,113414.0
2021-11-17 14:00:00,340.22,340.27,340.03,340.16,88908.0,330.3355,330.384,330.151,330.2772,88908.0
2021-11-17 14:10:00,340.16,340.25,339.95,340.13,105213.0,330.2772,330.3646,330.0733,330.2481,105213.0
2021-11-17 14:20:00,340.11,340.12,339.81,339.87,161117.0,330.2287,330.2384,329.9374,329.9956,161117.0
2021-11-17 14:30:00,339.87,339.9,339.5,339.52,130710.0,329.9956,330.0248,329.6364,329.6558,130710.0
2021-11-17 14:40:00,339.54,339.79,339.47,339.75,115083.0,329.6752,329.9179,329.6072,329.8791,115083.0
2021-11-17 14:50:00,339.75,339.88,339.56,339.87,123064.0,329.8791,330.0053,329.6946,329.9956,123064.0
2021-11-17 15:00:00,339.88,339.9,339.48,339.58,170273.0,330.0053,330.0248,329.617,329.714,170273.0
2021-11-17 15:10:00,339.58,339.96,339.55,339.72,204759.0,329.714,330.083,329.6849,329.85,204759.0
2021-11-17 15:20:00,339.72,339.93,339.58,339.85,113627.0,329.85,330.0539,329.714,329.9762,113627.0
2021-11-17 15:30:00,339.84,339.98,339.81,339.89,142308.0,329.9665,330.1024,329.9374,330.015,142308.0
2021-11-17 15:40:00,339.91,340.24,339.82,339.99,237975.0,330.0345,330.3549,329.9471,330.1121,237975.0
2021-11-17 15:50:00,340.01,340.04,339.0,339.15,1468711.0,330.1316,330.1607,329.1509,329.2965,1468711.0
2021-11-18 09:30:00,338.18,338.8,337.12,338.23,816740.0,328.3547,328.9567,327.3255,328.4033,816740.0
2021-11-18 09:40:00,338.18,340.27,337.97,340.08,509297.0,328.3547,330.384,328.1508,330.1995,509297.0
2021-11-18 09:50:00,340.06,340.34,339.31,340.04,313845.0,330.1801,330.452,329.4519,330.1607,313845.0
2021-11-18 10:00:00,340.06,340.35,339.71,339.93,325665.0,330.1801,330.4617,329.8403,330.0539,325665.0
2021-11-18 10:10:00,339.92,339.92,338.68,339.12,285538.0,330.0442,330.0442,328.8402,329.2674,285538.0
2021-11-18 10:20:00,339.08,339.75,338.89,339.56,275065.0,329.2286,329.8791,329.0441,329.6946,275065.0
2021-11-18 10:30:00,339.62,340.16,339.45,339.96,176993.0,329.7529,330.2772,329.5878,330.083,176993.0
2021-11-18 10:40:00,339.99,340.11,339.41,339.76,275198.0,330.1121,330.2287,329.549,329.8888,275198.0
2021-11-18 10:50:00,339.75,339.82,339.33,339.37,156802.0,329.8791,329.9471,329.4713,329.5102,156802.0
2021-11-18 11:00:00,339.34,339.6,339.17,339.44,197835.0,329.481,329.7335,329.316,329.5781,197835.0
2021-11-18 11:10:00,339.41,340.08,339.28,339.9,181786.0,329.549,330.1995,329.4228,330.0248,181786.0
2021-11-18 11:20:00,339.93,340.01,339.72,339.77,128346.0,330.0539,330.1316,329.85,329.8985,128346.0
2021-11-18 11:30:00,339.75,341.41,339.75,341.13,396347.0,329.8791,331.4909,329.8791,331.219,396347.0
2021-11-18 11:40:00,341.14,342.09,341.04,341.75,325731.0,331.2287,332.1511,331.1316,331.821,325731.0
2021-11-18 11:50:00,341.75,341.8,341.34,341.48,171763.0,331.821,331.8696,331.4229,331.5588,171763.0
2021-11-18 12:00:00,341.47,341.75,341.41,341.72,160302.0,331.5491,331.821,331.4909,331.7919,160302.0
2021-11-18 12:10:00,341.73,342.15,341.69,341.86,237481.0,331.8016,332.2094,331.7627,331.9278,237481.0
2021-11-18 12:20:00,341.87,342.42,341.82,342.17,256814.0,331.9375,332.4715,331.889,332.2288,256814.0
2021-11-18 12:30:00,342.18,342.45,341.97,342.02,243775.0,332.2385,332.5007,332.0346,332.0832,243775.0
2021-11-18 12:40:00,342.0,342.04,341.2,341.39,197962.0,332.0637,332.1026,331.287,331.4715,197962.0
2021-11-18 12:50:00,341.39,341.45,340.32,340.8,251231.0,331.4715,331.5297,330.4326,330.8986,251231.0
2021-11-18 13:00:00,340.78,341.42,340.73,341.35,159184.0,330.8792,331.5006,330.8306,331.4326,159184.0
2021-11-18 13:10:00,341.4,341.52,340.94,341.08,127977.0,331.4812,331.5977,331.0345,331.1705,127977.0
2021-11-18 13:20:00,341.09,341.34,340.85,341.22,125322.0,331.1802,331.4229,330.9472,331.3064,125322.0
2021-11-18 13:30:00,341.19,341.23,340.97,341.05,149377.0,331.2773,331.3161,331.0637,331.1413,149377.0
2021-11-18 13:40:00,341.05,341.08,340.73,340.92,105486.0,331.1413,331.1705,330.8306,331.0151,105486.0
2021-11-18 13:50:00,340.93,341.11,340.73,341.07,106406.0,331.0248,331.1996,330.8306,331.1608,106406.0
2021-11-18 14:00:00,341.06,341.2,340.68,341.03,141492.0,331.1511,331.287,330.7821,331.1219,141492.0
2021-11-18 14:10:00,341.02,341.1,340.64,340.81,127755.0,331.1122,331.1899,330.7433,330.9083,127755.0
2021-11-18 14:20:00,340.79,340.93,340.57,340.86,164297.0,330.8889,331.0248,330.6753,330.9569,164297.0
2021-11-18 14:30:00,340.85,340.97,340.59,340.88,129472.0,330.9472,331.0637,330.6947,330.9763,129472.0
2021-11-18 14:40:00,340.87,340.98,340.71,340.89,110062.0,330.9666,331.0734,330.8112,330.986,110062.0
2021-11-18 14:50:00,340.88,341.3,340.86,340.94,171075.0,330.9763,331.3841,330.9569,331.0345,171075.0
2021-11-18 15:00:00,340.96,341.15,340.72,341.11,144944.0,331.054,331.2384,330.8209,331.1996,144944.0
2021-11-18 15:10:00,341.09,341.26,341.07,341.2,194901.0,331.1802,331.3452,331.1608,331.287,194901.0
2021-11-18 15:20:00,341.21,341.33,341.08,341.29,124511.0,331.2967,331.4132,331.1705,331.3744,124511.0
2021-11-18 15:30:00,341.27,341.38,340.92,341.06,278915.0,331.3549,331.4618,331.0151,331.1511,278915.0
2021-11-18 15:40:00,341.06,341.53,341.0,341.11,354857.0,331.1511,331.6074,331.0928,331.1996,354857.0
2021-11-18 15:50:00,341.08,341.71,340.78,341.27,1144013.0,331.1705,331.7822,330.8792,331.3549,1144013.0
2021-11-19 09:30:00,342.64,343.62,342.2,343.55,2357984.0,332.6851,333.6367,332.2579,333.5687,2357984.0
2021-11-19 09:40:00,343.53,343.58,342.57,343.27,402888.0,333.5493,333.5978,332.6172,333.2968,402888.0
2021-11-19 09:50:00,343.28,344.41,343.0,344.31,513303.0,333.3066,334.4037,333.0347,334.3066,513303.0
2021-11-19 10:00:00,344.35,345.1,344.28,344.72,803820.0,334.3455,335.0737,334.2775,334.7047,803820.0
2021-11-19 10:10:00,344.72,344.78,343.41,344.2,535003.0,334.7047,334.763,333.4328,334.1998,535003.0
2021-11-19 10:20:00,344.27,344.28,342.68,342.7,368539.0,334.2678,334.2775,332.724,332.7434,368539.0
2021-11-19 10:30:00,342.69,343.56,342.68,343.51,262920.0,332.7337,333.5784,332.724,333.5299,262920.0
2021-11-19 10:40:00,343.49,343.6,342.63,343.0,259434.0,333.5105,333.6173,332.6754,333.0347,259434.0
2021-11-19 10:50:00,343.05,343.31,342.73,342.77,208061.0,333.0832,333.3357,332.7725,332.8114,208061.0
2021-11-19 11:00:00,342.73,343.27,342.68,343.16,177791.0,332.7725,333.2968,332.724,333.19,177791.0
2021-11-19 11:10:00,343.13,344.0,343.06,343.9,279666.0,333.1609,334.0056,333.0929,333.9085,279666.0
2021-11-19 11:20:00,343.9,344.03,343.52,343.74,187923.0,333.9085,334.0348,333.5396,333.7532,187923.0
2021-11-19 11:30:00,343.75,343.98,343.45,343.68,256470.0,333.7629,333.9862,333.4716,333.6949,256470.0
2021-11-19 11:40:00,343.72,343.75,343.43,343.5,184376.0,333.7338,333.7629,333.4522,333.5202,184376.0
2021-11-19 11:50:00,343.5,343.64,343.27,343.43,231013.0,333.5202,333.6561,333.2968,333.4522,231013.0
2021-11-19 12:00:00,343.44,343.8,343.37,343.63,155082.0,333.4619,333.8114,333.3939,333.6464,155082.0
2021-11-19 12:10:00,343.65,344.24,343.59,343.77,212235.0,333.6658,334.2387,333.6075,333.7823,212235.0
2021-11-19 12:20:00,343.78,343.8,343.46,343.49,126854.0,333.792,333.8114,333.4813,333.5105,126854.0
2021-11-19 12:30:00,343.49,343.87,343.48,343.53,154426.0,333.5105,333.8794,333.5007,333.5493,154426.0
2021-11-19 12:40:00,343.54,343.54,343.2,343.45,221054.0,333.559,333.559,333.2289,333.4716,221054.0
2021-11-19 12:50:00,343.44,343.68,343.35,343.45,143753.0,333.4619,333.6949,333.3745,333.4716,143753.0
2021-11-19 13:00:00,343.43,343.98,343.27,343.72,172552.0,333.4522,333.9862,333.2968,333.7338,172552.0
2021-11-19 13:10:00,343.73,343.91,343.2,343.85,157492.0,333.7435,333.9182,333.2289,333.86,157492.0
2021-11-19 13:20:00,343.83,343.94,343.18,343.2,205040.0,333.8406,333.9474,333.2095,333.2289,205040.0
2021-11-19 13:30:00,343.23,343.43,342.79,342.94,195570.0,333.258,333.4522,332.8308,332.9764,195570.0
2021-11-19 13:40:00,342.93,343.11,342.66,342.94,201230.0,332.9667,333.1415,332.7046,332.9764,201230.0
2021-11-19 13:50:00,342.92,343.27,342.92,343.25,141414.0,332.957,333.2968,332.957,333.2774,141414.0
2021-11-19 14:00:00,343.24,343.31,343.07,343.29,149946.0,333.2677,333.3357,333.1027,333.3163,149946.0
2021-11-19 14:10:00,343.28,343.41,343.16,343.27,128113.0,333.3066,333.4328,333.19,333.2968,128113.0
2021-11-19 14:20:00,343.3,343.39,342.88,342.9,124228.0,333.326,333.4134,332.9182,332.9376,124228.0
2021-11-19 14:30:00,342.91,343.19,342.88,343.06,114962.0,332.9473,333.2192,332.9182,333.0929,114962.0
2021-11-19 14:40:00,343.06,343.15,342.89,342.89,138095.0,333.0929,333.1803,332.9279,332.9279,138095.0
2021-11-19 14:50:00,342.9,343.1,342.85,342.93,153885.0,332.9376,333.1318,332.889,332.9667,153885.0
2021-11-19 15:00:00,342.92,343.22,342.85,343.12,157684.0,332.957,333.2483,332.889,333.1512,157684.0
2021-11-19 15:10:00,343.13,343.15,342.93,343.1,201368.0,333.1609,333.1803,332.9667,333.1318,201368.0
2021-11-19 15:20:00,343.09,343.36,342.93,343.3,205829.0,333.1221,333.3842,332.9667,333.326,205829.0
2021-11-19 15:30:00,343.3,343.69,343.27,343.45,316102.0,333.326,333.7046,333.2968,333.4716,316102.0
2021-11-19 15:40:00,343.43,343.45,342.96,343.15,366019.0,333.4522,333.4716,332.9958,333.1803,366019.0
2021-11-19 15:50:00,343.15,343.4,342.82,343.04,989712.0,333.1803,333.4231,332.8599,333.0735,989712.0
2021-11-22 09:30:00,344.62,347.32,344.06,346.95,1358325.0,334.6076,337.2292,334.0639,336.8699,1358325.0
2021-11-22 09:40:00,346.94,348.38,346.91,347.19,850813.0,336.8602,338.2584,336.8311,337.103,850813.0
2021-11-22 09:50:00,347.19,347.21,346.43,346.91,752361.0,337.103,337.1224,336.365,336.8311,752361.0
2021-11-22 10:00:00,346.96,348.23,346.96,347.9,765454.0,336.8796,338.1127,336.8796,337.7923,765454.0
2021-11-22 10:10:00,347.94,349.26,347.7,349.06,694545.0,337.8312,339.1128,337.5981,338.9186,694545.0
2021-11-22 10:20:00,349.05,349.67,348.87,349.23,656039.0,338.9089,339.5109,338.7341,339.0837,656039.0
2021-11-22 10:30:00,349.2,349.21,348.04,348.37,550637.0,339.0546,339.0643,337.9283,338.2487,550637.0
2021-11-22 10:40:00,348.4,348.43,347.71,348.26,479618.0,338.2778,338.3069,337.6078,338.1419,479618.0
2021-11-22 10:50:00,348.26,348.33,347.27,347.68,528553.0,338.1419,338.2098,337.1806,337.5787,528553.0
2021-11-22 11:00:00,347.7,348.09,346.26,346.37,551896.0,337.5981,337.9768,336.2,336.3068,551896.0
2021-11-22 11:10:00,346.34,346.44,345.14,345.46,622999.0,336.2776,336.3747,335.1125,335.4232,622999.0
2021-11-22 11:20:00,345.46,345.76,344.96,345.28,612232.0,335.4232,335.7145,334.9377,335.2484,612232.0
2021-11-22 11:30:00,345.27,345.85,345.12,345.53,321982.0,335.2387,335.8019,335.0931,335.4912,321982.0
2021-11-22 11:40:00,345.51,345.72,344.66,344.73,538520.0,335.4718,335.6757,334.6465,334.7144,538520.0
2021-11-22 11:50:00,344.73,344.93,342.86,343.64,944793.0,334.7144,334.9086,332.8988,333.6561,944793.0
2021-11-22 12:00:00,343.58,343.89,342.06,342.7,683796.0,333.5978,333.8988,332.122,332.7434,683796.0
2021-11-22 12:10:00,342.71,343.39,342.54,342.69,425896.0,332.7531,333.4134,332.5881,332.7337,425896.0
2021-11-22 12:20:00,342.74,343.04,342.31,342.42,269400.0,332.7822,333.0735,332.3647,332.4715,269400.0
2021-11-22 12:30:00,342.41,343.09,342.36,342.99,279644.0,332.4618,333.1221,332.4133,333.025,279644.0
2021-11-22 12:40:00,342.97,343.36,342.73,343.19,352852.0,333.0056,333.3842,332.7725,333.2192,352852.0
2021-11-22 12:50:00,343.22,343.28,341.59,342.22,439903.0,333.2483,333.3066,331.6657,332.2773,439903.0
2021-11-22 13:00:00,342.23,342.44,341.74,342.13,269961.0,332.2871,332.491,331.8113,332.19,269961.0
2021-11-22 13:10:00,342.11,342.73,341.95,342.73,180972.0,332.1705,332.7725,332.0152,332.7725,180972.0
2021-11-22 13:20:00,342.7,342.99,342.52,342.71,169202.0,332.7434,333.025,332.5686,332.7531,169202.0
2021-11-22 13:30:00,342.72,342.82,342.47,342.65,152968.0,332.7628,332.8599,332.5201,332.6949,152968.0
2021-11-22 13:40:00,342.65,343.1,342.51,342.8,180353.0,332.6949,333.1318,332.5589,332.8405,180353.0
2021-11-22 13:50:00,342.83,343.13,342.55,342.59,191213.0,332.8696,333.1609,332.5978,332.6366,191213.0
2021-11-22 14:00:00,342.6,343.26,342.5,342.73,209268.0,332.6463,333.2871,332.5492,332.7725,209268.0
2021-11-22 14:10:00,342.75,342.93,342.64,342.86,240337.0,332.792,332.9667,332.6851,332.8988,240337.0
2021-11-22 14:20:00,342.87,343.0,342.63,342.83,236594.0,332.9085,333.0347,332.6754,332.8696,236594.0
2021-11-22 14:30:00,342.83,343.44,342.83,343.44,269527.0,332.8696,333.4619,332.8696,333.4619,269527.0
2021-11-22 14:40:00,343.42,343.87,343.29,343.83,210810.0,333.4425,333.8794,333.3163,333.8406,210810.0
2021-11-22 14:50:00,343.84,343.85,343.16,343.31,176712.0,333.8503,333.86,333.19,333.3357,176712.0
2021-11-22 15:00:00,343.32,343.65,343.11,343.56,199971.0,333.3454,333.6658,333.1415,333.5784,199971.0
2021-11-22 15:10:00,343.56,343.85,343.36,343.42,203626.0,333.5784,333.86,333.3842,333.4425,203626.0
2021-11-22 15:20:00,343.43,343.66,343.12,343.21,156022.0,333.4522,333.6755,333.1512,333.2386,156022.0
2021-11-22 15:30:00,343.21,343.35,342.79,342.89,249785.0,333.2386,333.3745,332.8308,332.9279,249785.0
2021-11-22 15:40:00,342.89,343.06,342.06,342.18,374289.0,332.9279,333.0929,332.122,332.2385,374289.0
2021-11-22 15:50:00,342.25,342.38,339.55,339.89,1615981.0,332.3065,332.4327,329.6849,330.015,1615981.0
2021-11-23 09:30:00,336.91,337.49,334.31,336.64,1688129.0,327.1216,327.6848,324.5972,326.8595,1688129.0
2021-11-23 09:40:00,336.62,337.5,336.18,337.43,679391.0,326.84,327.6945,326.4128,327.6265,679391.0
2021-11-23 09:50:00,337.41,339.45,336.86,339.06,779015.0,327.6071,329.5878,327.0731,329.2092,779015.0
2021-11-23 10:00:00,339.07,339.11,337.1,337.23,739921.0,329.2189,329.2577,327.3061,327.4323,739921.0
2021-11-23 10:10:00,337.24,337.44,335.49,335.8,763800.0,327.442,327.6362,325.7429,326.0439,763800.0
2021-11-23 10:20:00,335.79,335.95,334.12,334.32,699420.0,326.0342,326.1895,324.4127,324.6069,699420.0
2021-11-23 10:30:00,334.27,334.69,334.14,334.49,523597.0,324.5583,324.9661,324.4321,324.7719,523597.0
2021-11-23 10:40:00,334.48,334.49,333.56,334.33,521409.0,324.7622,324.7719,323.869,324.6166,521409.0
2021-11-23 10:50:00,334.34,334.69,334.06,334.44,388931.0,324.6263,324.9661,324.3544,324.7234,388931.0
2021-11-23 11:00:00,334.43,335.44,333.93,335.41,463710.0,324.7137,325.6943,324.2282,325.6652,463710.0
2021-11-23 11:10:00,335.39,335.97,335.21,335.56,422018.0,325.6458,326.2089,325.471,325.8108,422018.0
2021-11-23 11:20:00,335.57,336.33,335.27,335.91,321076.0,325.8206,326.5585,325.5293,326.1507,321076.0
2021-11-23 11:30:00,335.9,335.95,335.19,335.63,327499.0,326.141,326.1895,325.4516,325.8788,327499.0
2021-11-23 11:40:00,335.64,336.4,335.12,336.27,327082.0,325.8885,326.6264,325.3836,326.5002,327082.0
2021-11-23 11:50:00,336.25,336.4,335.48,335.55,220290.0,326.4808,326.6264,325.7332,325.8011,220290.0
2021-11-23 12:00:00,335.55,335.68,334.59,334.87,272490.0,325.8011,325.9274,324.869,325.1409,272490.0
2021-11-23 12:10:00,334.89,335.17,334.31,334.63,197321.0,325.1603,325.4322,324.5972,324.9079,197321.0
2021-11-23 12:20:00,334.62,335.33,334.57,335.08,207406.0,324.8982,325.5875,324.8496,325.3448,207406.0
2021-11-23 12:30:00,335.06,335.42,334.8,335.05,219445.0,325.3254,325.6749,325.0729,325.3157,219445.0
2021-11-23 12:40:00,335.06,335.24,334.46,334.77,190956.0,325.3254,325.5001,324.7428,325.0438,190956.0
2021-11-23 12:50:00,334.72,335.03,334.2,334.54,192752.0,324.9952,325.2962,324.4904,324.8205,192752.0
2021-11-23 13:00:00,334.54,335.0,334.27,334.74,157415.0,324.8205,325.2671,324.5583,325.0147,157415.0
2021-11-23 13:10:00,334.73,334.89,334.44,334.48,175957.0,325.005,325.1603,324.7234,324.7622,175957.0
2021-11-23 13:20:00,334.49,335.21,334.49,335.02,175078.0,324.7719,325.471,324.7719,325.2865,175078.0
2021-11-23 13:30:00,334.93,334.97,334.29,334.61,184330.0,325.1991,325.238,324.5777,324.8884,184330.0
2021-11-23 13:40:00,334.59,335.7,334.54,335.57,209686.0,324.869,325.9468,324.8205,325.8206,209686.0
2021-11-23 13:50:00,335.56,336.28,335.53,335.67,257478.0,325.8108,326.5099,325.7817,325.9176,257478.0
2021-11-23 14:00:00,335.68,335.91,335.18,335.26,198832.0,325.9274,326.1507,325.4419,325.5196,198832.0
2021-11-23 14:10:00,335.28,335.45,334.61,334.71,197460.0,325.539,325.704,324.8884,324.9855,197460.0
2021-11-23 14:20:00,334.75,335.48,334.75,335.33,173721.0,325.0244,325.7332,325.0244,325.5875,173721.0
2021-11-23 14:30:00,335.33,335.64,335.07,335.34,163943.0,325.5875,325.8885,325.3351,325.5972,163943.0
2021-11-23 14:40:00,335.33,336.31,335.19,336.27,243654.0,325.5875,326.5391,325.4516,326.5002,243654.0
2021-11-23 14:50:00,336.24,336.68,335.78,336.3,263271.0,326.4711,326.8983,326.0245,326.5293,263271.0
2021-11-23 15:00:00,336.27,336.65,335.89,336.62,207217.0,326.5002,326.8692,326.1313,326.84,207217.0
2021-11-23 15:10:00,336.6,336.71,336.03,336.12,282808.0,326.8206,326.9274,326.2672,326.3546,282808.0
2021-11-23 15:20:00,336.08,336.93,335.99,336.37,294573.0,326.3157,327.141,326.2284,326.5973,294573.0
2021-11-23 15:30:00,336.36,337.31,336.36,337.03,358324.0,326.5876,327.51,326.5876,327.2381,358324.0
2021-11-23 15:40:00,337.03,337.25,336.46,336.58,318504.0,327.2381,327.4517,326.6847,326.8012,318504.0
2021-11-23 15:50:00,336.59,337.93,336.59,337.75,1098376.0,326.8109,328.112,326.8109,327.9372,1098376.0
2021-11-24 09:30:00,336.22,336.58,334.61,334.94,785166.0,326.4517,326.8012,324.8884,325.2089,785166.0
2021-11-24 09:40:00,334.98,335.59,333.94,334.28,522742.0,325.2477,325.84,324.2379,324.568,522742.0
2021-11-24 09:50:00,334.31,335.12,333.91,335.07,432121.0,324.5972,325.3836,324.2088,325.3351,432121.0
2021-11-24 10:00:00,335.01,336.04,334.54,334.9,494772.0,325.2768,326.2769,324.8205,325.17,494772.0
2021-11-24 10:10:00,334.89,335.15,334.04,334.43,420996.0,325.1603,325.4128,324.335,324.7137,420996.0
2021-11-24 10:20:00,334.44,336.39,334.1,336.28,469917.0,324.7234,326.6167,324.3933,326.5099,469917.0
2021-11-24 10:30:00,336.26,336.44,335.52,335.88,335692.0,326.4905,326.6653,325.772,326.1215,335692.0
2021-11-24 10:40:00,335.81,335.96,334.83,335.16,263394.0,326.0536,326.1992,325.1021,325.4225,263394.0
2021-11-24 10:50:00,335.13,335.81,335.12,335.46,251936.0,325.3933,326.0536,325.3836,325.7137,251936.0
2021-11-24 11:00:00,335.45,335.45,334.71,335.13,235824.0,325.704,325.704,324.9855,325.3933,235824.0
2021-11-24 11:10:00,335.13,335.78,335.13,335.74,274316.0,325.3933,326.0245,325.3933,325.9856,274316.0
2021-11-24 11:20:00,335.74,336.31,335.7,336.1,282637.0,325.9856,326.5391,325.9468,326.3352,282637.0
2021-11-24 11:30:00,336.11,336.73,336.03,336.1,286952.0,326.3449,326.9469,326.2672,326.3352,286952.0
2021-11-24 11:40:00,336.1,336.59,335.9,336.41,166306.0,326.3352,326.8109,326.141,326.6361,166306.0
2021-11-24 11:50:00,336.45,336.53,335.8,335.93,213029.0,326.675,326.7527,326.0439,326.1701,213029.0
2021-11-24 12:00:00,335.92,336.23,335.8,336.16,169658.0,326.1604,326.4614,326.0439,326.3934,169658.0
2021-11-24 12:10:00,336.16,336.5,336.06,336.33,134787.0,326.3934,326.7235,326.2963,326.5585,134787.0
2021-11-24 12:20:00,336.3,336.32,335.82,335.92,179348.0,326.5293,326.5488,326.0633,326.1604,179348.0
2021-11-24 12:30:00,335.92,336.29,335.88,336.21,120368.0,326.1604,326.5196,326.1215,326.442,120368.0
2021-11-24 12:40:00,336.22,336.57,336.02,336.57,104876.0,326.4517,326.7915,326.2575,326.7915,104876.0
2021-11-24 12:50:00,336.59,336.62,336.14,336.28,145331.0,326.8109,326.84,326.374,326.5099,145331.0
2021-11-24 13:00:00,336.29,336.56,335.99,336.33,133333.0,326.5196,326.7818,326.2284,326.5585,133333.0
2021-11-24 13:10:00,336.35,336.52,336.26,336.35,97543.0,326.5779,326.743,326.4905,326.5779,97543.0
2021-11-24 13:20:00,336.35,336.48,336.22,336.31,111054.0,326.5779,326.7041,326.4517,326.5391,111054.0
2021-11-24 13:30:00,336.32,336.5,336.16,336.31,148036.0,326.5488,326.7235,326.3934,326.5391,148036.0
2021-11-24 13:40:00,336.31,336.49,336.1,336.23,111352.0,326.5391,326.7138,326.3352,326.4614,111352.0
2021-11-24 13:50:00,336.24,336.44,336.16,336.33,98577.0,326.4711,326.6653,326.3934,326.5585,98577.0
2021-11-24 14:00:00,336.33,336.98,335.76,336.04,296991.0,326.5585,327.1896,326.005,326.2769,296991.0
2021-11-24 14:10:00,336.07,336.4,335.48,336.28,229139.0,326.306,326.6264,325.7332,326.5099,229139.0
2021-11-24 14:20:00,336.28,336.33,335.75,335.79,102579.0,326.5099,326.5585,325.9953,326.0342,102579.0
2021-11-24 14:30:00,335.78,336.14,335.77,335.92,109309.0,326.0245,326.374,326.0147,326.1604,109309.0
2021-11-24 14:40:00,335.91,336.49,335.77,336.29,120051.0,326.1507,326.7138,326.0147,326.5196,120051.0
2021-11-24 14:50:00,336.3,336.68,336.28,336.49,186717.0,326.5293,326.8983,326.5099,326.7138,186717.0
2021-11-24 15:00:00,336.49,337.02,336.31,337.01,169615.0,326.7138,327.2284,326.5391,327.2187,169615.0
2021-11-24 15:10:00,336.98,337.18,336.84,337.11,190929.0,327.1896,327.3838,327.0537,327.3158,190929.0
2021-11-24 15:20:00,337.09,337.21,337.03,337.06,157843.0,327.2964,327.4129,327.2381,327.2673,157843.0
2021-11-24 15:30:00,337.09,337.72,336.38,337.54,252749.0,327.2964,327.9081,326.607,327.7333,252749.0
2021-11-24 15:40:00,337.51,337.66,337.1,337.48,248382.0,327.7042,327.8498,327.3061,327.6751,248382.0
2021-11-24 15:50:00,337.49,338.16,337.47,337.9,749250.0,327.6848,328.3353,327.6654,328.0829,749250.0
2021-11-26 09:30:00,334.65,337.93,334.03,337.01,1366843.0,324.9273,328.112,324.3253,327.2187,1366843.0
2021-11-26 09:40:00,336.95,337.69,335.81,336.17,647632.0,327.1605,327.879,326.0536,326.4031,647632.0
2021-11-26 09:50:00,336.17,337.2,336.0,336.42,526784.0,326.4031,327.4032,326.2381,326.6459,526784.0
2021-11-26 10:00:00,336.44,336.8,335.59,335.83,510238.0,326.6653,327.0148,325.84,326.073,510238.0
2021-11-26 10:10:00,335.81,335.93,334.81,335.45,541249.0,326.0536,326.1701,325.0826,325.704,541249.0
2021-11-26 10:20:00,335.5,335.9,334.99,335.53,381994.0,325.7526,326.141,325.2574,325.7817,381994.0
2021-11-26 10:30:00,335.49,335.75,334.76,334.83,389914.0,325.7429,325.9953,325.0341,325.1021,389914.0
2021-11-26 10:40:00,334.8,335.04,334.01,334.28,519943.0,325.0729,325.306,324.3059,324.568,519943.0
2021-11-26 10:50:00,334.29,334.48,333.1,333.48,522971.0,324.5777,324.7622,323.4223,323.7913,522971.0
2021-11-26 11:00:00,333.48,333.48,332.39,332.81,534108.0,323.7913,323.7913,322.7329,323.1407,534108.0
2021-11-26 11:10:00,332.83,332.86,330.43,330.72,647398.0,323.1602,323.1893,320.8299,321.1115,647398.0
2021-11-26 11:20:00,330.72,330.93,330.34,330.86,652449.0,321.1115,321.3154,320.7425,321.2474,652449.0
2021-11-26 11:30:00,330.88,331.95,330.39,331.91,477065.0,321.2668,322.3057,320.7911,322.2669,477065.0
2021-11-26 11:40:00,331.87,332.13,331.21,331.39,379658.0,322.2281,322.4805,321.5872,321.762,379658.0
2021-11-26 11:50:00,331.44,331.73,330.82,330.99,425216.0,321.8105,322.0921,321.2086,321.3736,425216.0
2021-11-26 12:00:00,331.0,331.39,330.71,330.89,457625.0,321.3833,321.762,321.1018,321.2765,457625.0
2021-11-26 12:10:00,330.87,331.5,330.58,331.36,567953.0,321.2571,321.8688,320.9755,321.7329,567953.0
2021-11-26 12:20:00,331.36,332.37,331.28,332.07,577928.0,321.7329,322.7135,321.6552,322.4222,577928.0
2021-11-26 12:30:00,332.03,332.42,331.67,331.96,536946.0,322.3834,322.7621,322.0339,322.3154,536946.0
2021-11-26 12:40:00,331.95,332.09,330.79,330.83,706405.0,322.3057,322.4417,321.1794,321.2183,706405.0
2021-11-26 12:50:00,330.82,331.22,328.12,329.77,2848911.0,321.2086,321.5969,318.587,320.1891,2848911.0
2021-11-29 09:30:00,334.98,337.42,334.74,336.18,1862159.0,325.2477,327.6168,325.0147,326.4128,1862159.0
2021-11-29 09:40:00,336.13,337.23,334.91,336.43,741664.0,326.3643,327.4323,325.1797,326.6556,741664.0
2021-11-29 09:50:00,336.38,337.66,336.27,337.21,652496.0,326.607,327.8498,326.5002,327.4129,652496.0
2021-11-29 10:00:00,337.17,337.83,336.87,337.81,606587.0,327.3741,328.0149,327.0828,327.9955,606587.0
2021-11-29 10:10:00,337.8,338.86,337.67,338.55,740546.0,327.9858,329.015,327.8595,328.714,740546.0
2021-11-29 10:20:00,338.55,339.03,337.79,337.8,633809.0,328.714,329.18,327.9761,327.9858,633809.0
2021-11-29 10:30:00,337.83,338.06,337.11,337.49,590659.0,328.0149,328.2382,327.3158,327.6848,590659.0
2021-11-29 10:40:00,337.5,338.48,337.24,337.94,439664.0,327.6945,328.646,327.442,328.1217,439664.0
2021-11-29 10:50:00,337.92,338.07,337.43,337.54,362974.0,328.1023,328.2479,327.6265,327.7333,362974.0
2021-11-29 11:00:00,337.55,337.74,336.67,336.82,359917.0,327.743,327.9275,326.8886,327.0342,359917.0
2021-11-29 11:10:00,336.83,336.9,336.23,336.48,354429.0,327.0439,327.1119,326.4614,326.7041,354429.0
2021-11-29 11:20:00,336.5,336.9,336.1,336.29,314301.0,326.7235,327.1119,326.3352,326.5196,314301.0
2021-11-29 11:30:00,336.27,337.93,336.27,337.71,384178.0,326.5002,328.112,326.5002,327.8984,384178.0
2021-11-29 11:40:00,337.69,337.76,337.1,337.56,245087.0,327.879,327.9469,327.3061,327.7527,245087.0
2021-11-29 11:50:00,337.56,338.1,337.51,337.97,260577.0,327.7527,328.277,327.7042,328.1508,260577.0
2021-11-29 12:00:00,337.98,338.13,337.71,337.92,287274.0,328.1605,328.3062,327.8984,328.1023,287274.0
2021-11-29 12:10:00,337.94,338.05,337.43,337.62,199719.0,328.1217,328.2285,327.6265,327.811,199719.0
2021-11-29 12:20:00,337.61,337.62,337.3,337.33,202142.0,327.8013,327.811,327.5003,327.5294,202142.0
2021-11-29 12:30:00,337.35,338.06,337.26,337.74,252896.0,327.5488,328.2382,327.4615,327.9275,252896.0
2021-11-29 12:40:00,337.73,337.9,337.59,337.78,206274.0,327.9178,328.0829,327.7819,327.9663,206274.0
2021-11-29 12:50:00,337.78,337.91,337.54,337.72,251854.0,327.9663,328.0926,327.7333,327.9081,251854.0
2021-11-29 13:00:00,337.74,338.02,337.71,337.96,206401.0,327.9275,328.1994,327.8984,328.1411,206401.0
2021-11-29 13:10:00,337.95,338.26,337.81,337.99,179752.0,328.1314,328.4324,327.9955,328.1702,179752.0
2021-11-29 13:20:00,337.97,338.07,337.52,337.75,175434.0,328.1508,328.2479,327.7139,327.9372,175434.0
2021-11-29 13:30:00,337.74,337.96,337.38,337.44,187068.0,327.9275,328.1411,327.578,327.6362,187068.0
2021-11-29 13:40:00,337.45,337.74,337.41,337.7,186907.0,327.6459,327.9275,327.6071,327.8887,186907.0
2021-11-29 13:50:00,337.7,337.72,337.52,337.67,158157.0,327.8887,327.9081,327.7139,327.8595,158157.0
2021-11-29 14:00:00,337.68,337.71,337.38,337.49,135958.0,327.8693,327.8984,327.578,327.6848,135958.0
2021-11-29 14:10:00,337.47,337.52,337.18,337.21,131325.0,327.6654,327.7139,327.3838,327.4129,131325.0
2021-11-29 14:20:00,337.19,337.38,337.02,337.04,172531.0,327.3935,327.578,327.2284,327.2478,172531.0
2021-11-29 14:30:00,337.03,337.46,336.63,337.38,294995.0,327.2381,327.6556,326.8498,327.578,294995.0
2021-11-29 14:40:00,337.38,337.47,337.1,337.41,187650.0,327.578,327.6654,327.3061,327.6071,187650.0
2021-11-29 14:50:00,337.39,337.79,337.13,337.48,184245.0,327.5877,327.9761,327.3352,327.6751,184245.0
2021-11-29 15:00:00,337.48,337.59,337.02,337.38,176298.0,327.6751,327.7819,327.2284,327.578,176298.0
2021-11-29 15:10:00,337.37,337.83,337.24,337.58,207556.0,327.5683,328.0149,327.442,327.7722,207556.0
2021-11-29 15:20:00,337.58,337.68,337.32,337.33,202152.0,327.7722,327.8693,327.5197,327.5294,202152.0
2021-11-29 15:30:00,337.32,337.49,337.11,337.29,268120.0,327.5197,327.6848,327.3158,327.4906,268120.0
2021-11-29 15:40:00,337.28,337.28,336.86,337.19,351919.0,327.4809,327.4809,327.0731,327.3935,351919.0
2021-11-29 15:50:00,337.21,337.42,335.5,336.55,1530196.0,327.4129,327.6168,325.7526,326.7721,1530196.0
2021-11-30 09:30:00,335.58,336.1,334.39,335.31,1180285.0,325.8303,326.3352,324.6748,325.5681,1180285.0
2021-11-30 09:40:00,335.36,335.87,334.12,334.8,536649.0,325.6167,326.1118,324.4127,325.0729,536649.0
2021-11-30 09:50:00,334.94,336.19,334.65,335.98,452362.0,325.2089,326.4225,324.9273,326.2186,452362.0
2021-11-30 10:00:00,335.95,337.24,335.75,337.18,600241.0,326.1895,327.442,325.9953,327.3838,600241.0
2021-11-30 10:10:00,337.15,337.75,336.84,336.96,543072.0,327.3546,327.9372,327.0537,327.1702,543072.0
2021-11-30 10:20:00,336.98,337.31,336.39,337.2,415904.0,327.1896,327.51,326.6167,327.4032,415904.0
2021-11-30 10:30:00,337.22,337.78,335.06,335.79,493693.0,327.4226,327.9663,325.3254,326.0342,493693.0
2021-11-30 10:40:00,335.82,336.13,333.74,333.84,500430.0,326.0633,326.3643,324.0437,324.1408,500430.0
2021-11-30 10:50:00,333.81,334.2,332.13,332.19,1027054.0,324.1117,324.4904,322.4805,322.5388,1027054.0
2021-11-30 11:00:00,332.2,332.34,330.56,331.62,941165.0,322.5485,322.6844,320.9561,321.9853,941165.0
2021-11-30 11:10:00,331.62,332.0,330.89,331.08,498437.0,321.9853,322.3543,321.2765,321.461,498437.0
2021-11-30 11:20:00,331.05,331.47,330.85,331.04,351224.0,321.4319,321.8397,321.2377,321.4222,351224.0
2021-11-30 11:30:00,331.03,331.4,330.19,330.31,470181.0,321.4125,321.7717,320.5969,320.7134,470181.0
2021-11-30 11:40:00,330.28,330.62,329.67,329.7,647387.0,320.6842,321.0144,320.092,320.1211,647387.0
2021-11-30 11:50:00,329.71,330.07,328.99,329.99,559227.0,320.1308,320.4803,319.4317,320.4027,559227.0
2021-11-30 12:00:00,329.98,330.4,329.62,330.21,378509.0,320.393,320.8008,320.0434,320.6163,378509.0
2021-11-30 12:10:00,330.21,331.48,330.09,330.87,495105.0,320.6163,321.8494,320.4998,321.2571,495105.0
2021-11-30 12:20:00,330.87,331.0,330.17,330.28,310378.0,321.2571,321.3833,320.5774,320.6842,310378.0
2021-11-30 12:30:00,330.26,330.39,329.73,330.11,306328.0,320.6648,320.7911,320.1502,320.5192,306328.0
2021-11-30 12:40:00,330.14,330.48,329.94,330.22,242158.0,320.5483,320.8784,320.3541,320.626,242158.0
2021-11-30 12:50:00,330.26,330.75,330.14,330.39,213285.0,320.6648,321.1406,320.5483,320.7911,213285.0
2021-11-30 13:00:00,330.43,330.66,330.01,330.45,183411.0,320.8299,321.0532,320.4221,320.8493,183411.0
2021-11-30 13:10:00,330.4,330.5,330.0,330.14,168408.0,320.8008,320.8979,320.4124,320.5483,168408.0
2021-11-30 13:20:00,330.17,330.73,330.0,330.63,194473.0,320.5774,321.1212,320.4124,321.0241,194473.0
2021-11-30 13:30:00,330.63,331.53,330.53,331.44,290487.0,321.0241,321.8979,320.927,321.8105,290487.0
2021-11-30 13:40:00,331.44,331.45,331.0,331.08,182666.0,321.8105,321.8203,321.3833,321.461,182666.0
2021-11-30 13:50:00,331.07,332.0,331.06,332.0,273678.0,321.4513,322.3543,321.4416,322.3543,273678.0
2021-11-30 14:00:00,331.99,332.48,331.82,332.35,317452.0,322.3446,322.8203,322.1795,322.6941,317452.0
2021-11-30 14:10:00,332.35,332.42,331.85,332.3,186215.0,322.6941,322.7621,322.2086,322.6456,186215.0
2021-11-30 14:20:00,332.31,332.53,332.01,332.1,227765.0,322.6553,322.8689,322.364,322.4514,227765.0
2021-11-30 14:30:00,332.11,332.49,332.02,332.1,232314.0,322.4611,322.83,322.3737,322.4514,232314.0
2021-11-30 14:40:00,332.07,332.4,331.4,331.43,319661.0,322.4222,322.7427,321.7717,321.8008,319661.0
2021-11-30 14:50:00,331.45,331.75,330.8,331.49,317558.0,321.8203,322.1115,321.1891,321.8591,317558.0
2021-11-30 15:00:00,331.51,331.69,330.93,330.98,234935.0,321.8785,322.0533,321.3154,321.3639,234935.0
2021-11-30 15:10:00,331.0,331.58,330.95,331.55,262363.0,321.3833,321.9465,321.3348,321.9173,262363.0
2021-11-30 15:20:00,331.53,331.66,330.7,330.86,398062.0,321.8979,322.0242,321.092,321.2474,398062.0
2021-11-30 15:30:00,330.83,331.29,330.61,330.99,334759.0,321.2183,321.6649,321.0047,321.3736,334759.0
2021-11-30 15:40:00,330.99,331.9,330.83,330.87,522334.0,321.3736,322.2572,321.2183,321.2571,522334.0
2021-11-30 15:50:00,330.88,331.84,330.01,330.67,2050346.0,321.2668,322.1989,320.4221,321.0629,2050346.0
2021-12-01 09:30:00,335.13,336.25,334.21,335.11,1256070.0,325.3933,326.4808,324.5001,325.3739,1256070.0
2021-12-01 09:40:00,335.15,336.83,334.96,335.09,615510.0,325.4128,327.0439,325.2283,325.3545,615510.0
2021-12-01 09:50:00,335.06,336.02,334.6,335.81,533420.0,325.3254,326.2575,324.8787,326.0536,533420.0
2021-12-01 10:00:00,335.85,336.1,334.3,335.02,600775.0,326.0924,326.3352,324.5875,325.2865,600775.0
2021-12-01 10:10:00,335.04,335.16,333.86,334.58,414683.0,325.306,325.4225,324.1602,324.8593,414683.0
2021-12-01 10:20:00,334.6,334.7,333.91,334.22,369642.0,324.8787,324.9758,324.2088,324.5098,369642.0
2021-12-01 10:30:00,334.27,335.18,334.27,334.71,351594.0,324.5583,325.4419,324.5583,324.9855,351594.0
2021-12-01 10:40:00,334.71,335.25,333.93,334.98,464281.0,324.9855,325.5099,324.2282,325.2477,464281.0
2021-12-01 10:50:00,334.95,335.66,334.76,335.62,269400.0,325.2186,325.9079,325.0341,325.8691,269400.0
2021-12-01 11:00:00,335.65,335.68,334.96,335.33,246701.0,325.8982,325.9274,325.2283,325.5875,246701.0
2021-12-01 11:10:00,335.34,336.82,335.29,336.72,429621.0,325.5972,327.0342,325.5487,326.9371,429621.0
2021-12-01 11:20:00,336.72,337.49,336.24,337.12,484423.0,326.9371,327.6848,326.4711,327.3255,484423.0
2021-12-01 11:30:00,337.18,338.09,337.0,337.76,558250.0,327.3838,328.2673,327.209,327.9469,558250.0
2021-12-01 11:40:00,337.8,338.53,337.45,338.44,490555.0,327.9858,328.6946,327.6459,328.6072,490555.0
2021-12-01 11:50:00,338.42,338.42,337.02,337.32,457073.0,328.5878,328.5878,327.2284,327.5197,457073.0
2021-12-01 12:00:00,337.3,338.37,337.21,337.72,343340.0,327.5003,328.5392,327.4129,327.9081,343340.0
2021-12-01 12:10:00,337.7,338.15,337.45,337.96,251535.0,327.8887,328.3256,327.6459,328.1411,251535.0
2021-12-01 12:20:00,337.96,338.15,337.58,337.7,270863.0,328.1411,328.3256,327.7722,327.8887,270863.0
2021-12-01 12:30:00,337.76,338.36,337.35,338.31,268980.0,327.9469,328.5295,327.5488,328.4809,268980.0
2021-12-01 12:40:00,338.31,339.28,338.2,338.85,658927.0,328.4809,329.4228,328.3741,329.0053,658927.0
2021-12-01 12:50:00,338.83,338.85,335.71,335.9,644809.0,328.9858,329.0053,325.9565,326.141,644809.0
2021-12-01 13:00:00,335.88,337.11,335.39,335.85,544437.0,326.1215,327.3158,325.6458,326.0924,544437.0
2021-12-01 13:10:00,335.81,335.81,334.66,334.66,521758.0,326.0536,326.0536,324.937,324.937,521758.0
2021-12-01 13:20:00,334.66,336.09,334.59,335.89,374267.0,324.937,326.3254,324.869,326.1313,374267.0
2021-12-01 13:30:00,335.9,335.99,335.12,335.55,341120.0,326.141,326.2284,325.3836,325.8011,341120.0
2021-12-01 13:40:00,335.56,335.82,334.21,334.37,531286.0,325.8108,326.0633,324.5001,324.6554,531286.0
2021-12-01 13:50:00,334.38,335.96,334.38,335.73,433078.0,324.6651,326.1992,324.6651,325.9759,433078.0
2021-12-01 14:00:00,335.71,335.84,334.48,334.83,384126.0,325.9565,326.0827,324.7622,325.1021,384126.0
2021-12-01 14:10:00,334.83,334.91,333.83,334.15,337018.0,325.1021,325.1797,324.1311,324.4418,337018.0
2021-12-01 14:20:00,334.17,335.65,334.04,335.44,368846.0,324.4612,325.8982,324.335,325.6943,368846.0
2021-12-01 14:30:00,335.41,335.94,334.99,335.55,366994.0,325.6652,326.1798,325.2574,325.8011,366994.0
2021-12-01 14:40:00,335.56,335.57,334.53,335.28,279892.0,325.8108,325.8206,324.8108,325.539,279892.0
2021-12-01 14:50:00,335.25,335.64,334.21,334.61,331982.0,325.5099,325.8885,324.5001,324.8884,331982.0
2021-12-01 15:00:00,334.66,334.87,333.31,333.44,401731.0,324.937,325.1409,323.6262,323.7524,401731.0
2021-12-01 15:10:00,333.43,333.9,332.73,332.9,548645.0,323.7427,324.1991,323.0631,323.2281,548645.0
2021-12-01 15:20:00,332.91,333.18,332.07,332.41,652467.0,323.2378,323.5,322.4222,322.7524,652467.0
2021-12-01 15:30:00,332.41,332.82,331.91,332.58,601763.0,322.7524,323.1505,322.2669,322.9174,601763.0
2021-12-01 15:40:00,332.6,333.22,332.36,332.68,618461.0,322.9368,323.5388,322.7038,323.0145,618461.0
2021-12-01 15:50:00,332.66,332.76,329.39,329.98,2004120.0,322.9951,323.0922,319.8201,320.393,2004120.0
2021-12-02 09:30:00,330.3,332.67,328.52,331.85,1093532.0,320.7037,323.0048,318.9754,322.2086,1093532.0
2021-12-02 09:40:00,331.87,333.08,330.55,331.55,597333.0,322.2281,323.4029,320.9464,321.9173,597333.0
2021-12-02 09:50:00,331.72,333.49,331.43,332.21,483062.0,322.0824,323.801,321.8008,322.5582,483062.0
2021-12-02 10:00:00,332.2,332.64,329.95,330.22,508661.0,322.5485,322.9757,320.3638,320.626,508661.0
2021-12-02 10:10:00,330.24,330.52,328.66,329.13,586646.0,320.6454,320.9173,319.1113,319.5677,586646.0
2021-12-02 10:20:00,329.13,330.83,328.56,330.3,472415.0,319.5677,321.2183,319.0142,320.7037,472415.0
2021-12-02 10:30:00,330.28,330.67,328.11,328.47,459583.0,320.6842,321.0629,318.5773,318.9268,459583.0
2021-12-02 10:40:00,328.47,329.76,327.8,329.33,495247.0,318.9268,320.1794,318.2763,319.7618,495247.0
2021-12-02 10:50:00,329.37,330.11,328.15,329.61,472798.0,319.8007,320.5192,318.6161,320.0337,472798.0
2021-12-02 11:00:00,329.57,330.61,328.7,330.5,411670.0,319.9949,321.0047,319.1502,320.8979,411670.0
2021-12-02 11:10:00,330.47,331.15,330.1,330.84,358298.0,320.8687,321.529,320.5095,321.228,358298.0
2021-12-02 11:20:00,330.79,331.11,330.1,330.3,271211.0,321.1794,321.4901,320.5095,320.7037,271211.0
2021-12-02 11:30:00,330.31,330.47,329.01,329.7,318132.0,320.7134,320.8687,319.4511,320.1211,318132.0
2021-12-02 11:40:00,329.66,330.23,328.84,329.59,298644.0,320.0823,320.6357,319.2861,320.0143,298644.0
2021-12-02 11:50:00,329.6,330.14,328.59,329.84,321653.0,320.024,320.5483,319.0433,320.257,321653.0
2021-12-02 12:00:00,329.85,330.98,329.59,330.95,366728.0,320.2667,321.3639,320.0143,321.3348,366728.0
2021-12-02 12:10:00,330.96,331.07,330.42,330.75,303229.0,321.3445,321.4513,320.8202,321.1406,303229.0
2021-12-02 12:20:00,330.74,331.76,330.74,331.5,295997.0,321.1309,322.1212,321.1309,321.8688,295997.0
2021-12-02 12:30:00,331.5,331.62,330.42,330.92,276269.0,321.8688,321.9853,320.8202,321.3057,276269.0
2021-12-02 12:40:00,330.97,331.76,330.84,331.66,231086.0,321.3542,322.1212,321.228,322.0242,231086.0
2021-12-02 12:50:00,331.66,331.69,330.74,330.96,249806.0,322.0242,322.0533,321.1309,321.3445,249806.0
2021-12-02 13:00:00,330.99,331.7,330.1,330.98,275321.0,321.3736,322.063,320.5095,321.3639,275321.0
2021-12-02 13:10:00,330.96,331.51,330.61,331.11,226088.0,321.3445,321.8785,321.0047,321.4901,226088.0
2021-12-02 13:20:00,331.1,331.19,330.14,330.28,185723.0,321.4804,321.5678,320.5483,320.6842,185723.0
2021-12-02 13:30:00,330.32,330.86,329.96,330.78,210635.0,320.7231,321.2474,320.3735,321.1697,210635.0
2021-12-02 13:40:00,330.76,330.88,329.57,329.84,230833.0,321.1503,321.2668,319.9949,320.257,230833.0
2021-12-02 13:50:00,329.81,330.59,329.56,330.33,250146.0,320.2279,320.9852,319.9852,320.7328,250146.0
2021-12-02 14:00:00,330.3,330.41,329.67,330.23,251588.0,320.7037,320.8105,320.092,320.6357,251588.0
2021-12-02 14:10:00,330.23,330.78,329.72,330.29,356036.0,320.6357,321.1697,320.1405,320.694,356036.0
2021-12-02 14:20:00,330.27,330.29,329.67,330.11,217444.0,320.6745,320.694,320.092,320.5192,217444.0
2021-12-02 14:30:00,330.09,330.23,329.75,330.06,263883.0,320.4998,320.6357,320.1696,320.4706,263883.0
2021-12-02 14:40:00,330.09,330.2,329.63,329.67,296738.0,320.4998,320.6066,320.0531,320.092,296738.0
2021-12-02 14:50:00,329.77,330.1,328.99,329.8,324310.0,320.1891,320.5095,319.4317,320.2182,324310.0
2021-12-02 15:00:00,329.83,330.4,329.8,330.17,357692.0,320.2473,320.8008,320.2182,320.5774,357692.0
2021-12-02 15:10:00,330.18,330.28,329.64,330.07,407958.0,320.5872,320.6842,320.0628,320.4803,407958.0
2021-12-02 15:20:00,330.06,330.34,329.72,329.96,338026.0,320.4706,320.7425,320.1405,320.3735,338026.0
2021-12-02 15:30:00,329.95,331.07,329.92,330.9,443713.0,320.3638,321.4513,320.3347,321.2862,443713.0
2021-12-02 15:40:00,330.88,331.42,330.21,330.84,527148.0,321.2668,321.7911,320.6163,321.228,527148.0
2021-12-02 15:50:00,330.87,330.87,328.57,329.49,1862755.0,321.2571,321.2571,319.0239,319.9172,1862755.0
2021-12-03 09:30:00,331.99,332.7,330.09,330.29,1179170.0,322.3446,323.0339,320.4998,320.694,1179170.0
2021-12-03 09:40:00,330.3,331.0,329.13,329.33,612077.0,320.7037,321.3833,319.5677,319.7618,612077.0
2021-12-03 09:50:00,329.38,329.98,327.1,327.4,772180.0,319.8104,320.393,317.5966,317.8879,772180.0
2021-12-03 10:00:00,327.46,327.68,324.51,324.83,938188.0,317.9462,318.1598,315.0819,315.3926,938188.0
2021-12-03 10:10:00,324.82,326.7,324.68,325.72,646752.0,315.3829,317.2083,315.2469,316.2567,646752.0
2021-12-03 10:20:00,325.76,326.05,324.25,325.67,599346.0,316.2956,316.5771,314.8294,316.2082,599346.0
2021-12-03 10:30:00,325.65,325.84,324.53,325.21,602276.0,316.1888,316.3732,315.1013,315.7615,602276.0
2021-12-03 10:40:00,325.35,325.44,322.45,322.78,695514.0,315.8975,315.9849,313.0817,313.4021,695514.0
2021-12-03 10:50:00,322.78,323.4,321.23,321.95,1078170.0,313.4021,314.0041,311.8972,312.5963,1078170.0
2021-12-03 11:00:00,321.93,323.06,321.09,322.21,671036.0,312.5768,313.674,311.7612,312.8487,671036.0
2021-12-03 11:10:00,322.21,322.58,320.78,321.59,606902.0,312.8487,313.208,311.4603,312.2467,606902.0
2021-12-03 11:20:00,321.59,323.36,321.25,323.09,512512.0,312.2467,313.9653,311.9166,313.7031,512512.0
2021-12-03 11:30:00,323.09,323.3,321.31,321.46,407378.0,313.7031,313.907,311.9749,312.1205,407378.0
2021-12-03 11:40:00,321.48,321.78,319.66,320.07,646373.0,312.1399,312.4312,310.3728,310.7709,646373.0
2021-12-03 11:50:00,320.09,320.35,319.51,319.96,575191.0,310.7903,311.0427,310.2272,310.6641,575191.0
2021-12-03 12:00:00,320.0,320.7,319.43,320.63,548669.0,310.7029,311.3826,310.1495,311.3146,548669.0
2021-12-03 12:10:00,320.63,320.9,319.96,320.56,380618.0,311.3146,311.5768,310.6641,311.2466,380618.0
2021-12-03 12:20:00,320.59,321.09,320.2,320.61,351682.0,311.2758,311.7612,310.8971,311.2952,351682.0
2021-12-03 12:30:00,320.65,321.36,319.43,321.14,420566.0,311.334,312.0234,310.1495,311.8098,420566.0
2021-12-03 12:40:00,321.14,321.32,320.41,320.71,305568.0,311.8098,311.9846,311.101,311.3923,305568.0
2021-12-03 12:50:00,320.71,321.03,320.06,320.24,367523.0,311.3923,311.703,310.7612,310.9359,367523.0
2021-12-03 13:00:00,320.23,320.61,319.79,320.39,340950.0,310.9262,311.2952,310.499,311.0816,340950.0
2021-12-03 13:10:00,320.44,320.57,319.79,320.1,454627.0,311.1301,311.2564,310.499,310.8,454627.0
2021-12-03 13:20:00,320.1,320.23,319.23,319.37,389011.0,310.8,310.9262,309.9553,310.0912,389011.0
2021-12-03 13:30:00,319.36,319.7,318.34,318.73,545318.0,310.0815,310.4116,309.0911,309.4698,545318.0
2021-12-03 13:40:00,318.74,319.15,318.35,318.66,430163.0,309.4795,309.8776,309.1009,309.4018,430163.0
2021-12-03 13:50:00,318.66,319.15,318.51,318.72,377135.0,309.4018,309.8776,309.2562,309.4601,377135.0
2021-12-03 14:00:00,318.7,319.15,318.03,318.7,470806.0,309.4407,309.8776,308.7902,309.4407,470806.0
2021-12-03 14:10:00,318.68,319.4,318.44,318.62,397093.0,309.4213,310.1203,309.1882,309.363,397093.0
2021-12-03 14:20:00,318.67,320.42,318.07,319.91,471086.0,309.4116,311.1107,308.829,310.6155,471086.0
2021-12-03 14:30:00,319.87,320.1,319.39,319.66,344935.0,310.5767,310.8,310.1106,310.3728,344935.0
2021-12-03 14:40:00,319.65,320.76,319.65,320.31,385975.0,310.3631,311.4408,310.3631,311.0039,385975.0
2021-12-03 14:50:00,320.31,320.63,319.78,319.9,292627.0,311.0039,311.3146,310.4893,310.6058,292627.0
2021-12-03 15:00:00,319.9,321.08,319.35,319.74,416853.0,310.6058,311.7515,310.0718,310.4505,416853.0
2021-12-03 15:10:00,319.76,320.31,319.71,320.2,441087.0,310.4699,311.0039,310.4213,310.8971,441087.0
2021-12-03 15:20:00,320.2,321.4,320.2,320.67,582179.0,310.8971,312.0622,310.8971,311.3534,582179.0
2021-12-03 15:30:00,320.63,321.56,320.37,320.59,574171.0,311.3146,312.2176,311.0622,311.2758,574171.0
2021-12-03 15:40:00,320.61,320.97,319.73,320.32,682396.0,311.2952,311.6447,310.4408,311.0136,682396.0
2021-12-03 15:50:00,320.37,323.45,320.37,323.18,2211233.0,311.0622,314.0527,311.0622,313.7905,2211233.0
2021-12-06 09:30:00,323.95,324.85,319.6,319.66,1274814.0,314.5382,315.412,310.3145,310.3728,1274814.0
2021-12-06 09:40:00,319.62,322.17,319.23,320.81,688317.0,310.334,312.8099,309.9553,311.4894,688317.0
2021-12-06 09:50:00,320.77,321.39,320.24,320.39,482676.0,311.4505,312.0525,310.9359,311.0816,482676.0
2021-12-06 10:00:00,320.38,320.5,319.25,319.74,520394.0,311.0719,311.1884,309.9747,310.4505,520394.0
2021-12-06 10:10:00,319.71,323.51,319.5,322.91,846052.0,310.4213,314.1109,310.2174,313.5284,846052.0
2021-12-06 10:20:00,322.86,323.37,322.01,322.29,447412.0,313.4798,313.975,312.6545,312.9264,447412.0
2021-12-06 10:30:00,322.34,322.92,321.85,322.48,306627.0,312.9749,313.5381,312.4992,313.1109,306627.0
2021-12-06 10:40:00,322.47,323.07,320.93,321.14,344636.0,313.1012,313.6837,311.6059,311.8098,344636.0
2021-12-06 10:50:00,321.14,322.67,320.88,322.47,304523.0,311.8098,313.2953,311.5573,313.1012,304523.0
2021-12-06 11:00:00,322.48,323.14,322.35,322.81,236184.0,313.1109,313.7517,312.9846,313.4313,236184.0
2021-12-06 11:10:00,322.82,323.18,321.55,322.31,291408.0,313.441,313.7905,312.2079,312.9458,291408.0
2021-12-06 11:20:00,322.26,322.83,321.8,322.01,215713.0,312.8973,313.4507,312.4506,312.6545,215713.0
2021-12-06 11:30:00,322.03,322.89,321.84,322.47,232147.0,312.6739,313.509,312.4895,313.1012,232147.0
2021-12-06 11:40:00,322.48,323.14,321.95,322.06,286060.0,313.1109,313.7517,312.5963,312.7031,286060.0
2021-12-06 11:50:00,322.08,322.35,321.72,322.17,256272.0,312.7225,312.9846,312.3729,312.8099,256272.0
2021-12-06 12:00:00,322.19,322.6,321.87,322.19,200895.0,312.8293,313.2274,312.5186,312.8293,200895.0
2021-12-06 12:10:00,322.2,323.31,322.13,323.19,298465.0,312.839,313.9167,312.771,313.8002,298465.0
2021-12-06 12:20:00,323.18,323.8,323.05,323.46,273011.0,313.7905,314.3925,313.6643,314.0624,273011.0
2021-12-06 12:30:00,323.52,323.84,323.42,323.65,162299.0,314.1206,314.4314,314.0236,314.2469,162299.0
2021-12-06 12:40:00,323.65,323.67,322.95,323.37,252055.0,314.2469,314.2663,313.5672,313.975,252055.0
2021-12-06 12:50:00,323.4,324.09,323.28,323.96,227563.0,314.0041,314.6741,313.8876,314.5479,227563.0
2021-12-06 13:00:00,323.97,324.23,323.75,323.96,211544.0,314.5576,314.81,314.344,314.5479,211544.0
2021-12-06 13:10:00,323.98,324.35,323.95,324.26,171809.0,314.5673,314.9265,314.5382,314.8391,171809.0
2021-12-06 13:20:00,324.24,325.0,324.13,324.97,315998.0,314.8197,315.5576,314.7129,315.5285,315998.0
2021-12-06 13:30:00,324.97,325.44,324.97,325.15,383191.0,315.5285,315.9849,315.5285,315.7033,383191.0
2021-12-06 13:40:00,325.17,325.63,324.95,325.5,239708.0,315.7227,316.1693,315.5091,316.0431,239708.0
2021-12-06 13:50:00,325.49,325.62,325.15,325.34,192304.0,316.0334,316.1596,315.7033,315.8878,192304.0
2021-12-06 14:00:00,325.32,327.02,324.44,326.52,922163.0,315.8684,317.519,315.0139,317.0335,922163.0
2021-12-06 14:10:00,326.33,327.45,325.5,326.01,1062872.0,316.849,317.9365,316.0431,316.5383,1062872.0
2021-12-06 14:20:00,326.03,326.1,325.35,325.45,338395.0,316.5577,316.6257,315.8975,315.9946,338395.0
2021-12-06 14:30:00,325.47,326.24,325.42,325.62,326458.0,316.014,316.7616,315.9654,316.1596,326458.0
2021-12-06 14:40:00,325.62,325.77,325.31,325.44,299775.0,316.1596,316.3053,315.8586,315.9849,299775.0
2021-12-06 14:50:00,325.46,325.8,325.25,325.43,283718.0,316.0043,316.3344,315.8004,315.9752,283718.0
2021-12-06 15:00:00,325.42,326.42,325.39,325.64,360223.0,315.9654,316.9364,315.9363,316.1791,360223.0
2021-12-06 15:10:00,325.62,326.31,325.49,326.19,357578.0,316.1596,316.8296,316.0334,316.7131,357578.0
2021-12-06 15:20:00,326.18,326.34,325.74,325.96,274545.0,316.7034,316.8587,316.2761,316.4898,274545.0
2021-12-06 15:30:00,325.96,326.46,325.89,326.22,342842.0,316.4898,316.9752,316.4218,316.7422,342842.0
2021-12-06 15:40:00,326.21,326.64,325.5,326.19,552333.0,316.7325,317.15,316.0431,316.7131,552333.0
2021-12-06 15:50:00,326.17,327.29,326.1,326.47,1449190.0,316.6937,317.7811,316.6257,316.9849,1449190.0
2021-12-07 09:30:00,331.57,332.27,330.1,331.23,1556011.0,321.9368,322.6164,320.5095,321.6066,1556011.0
2021-12-07 09:40:00,331.22,332.01,330.47,332.0,655632.0,321.5969,322.364,320.8687,322.3543,655632.0
2021-12-07 09:50:00,332.0,332.76,331.27,332.5,769186.0,322.3543,323.0922,321.6455,322.8397,769186.0
2021-12-07 10:00:00,332.54,332.98,332.08,332.81,492063.0,322.8786,323.3058,322.432,323.1407,492063.0
2021-12-07 10:10:00,332.84,334.54,332.81,334.54,623126.0,323.1699,324.8205,323.1407,324.8205,623126.0
2021-12-07 10:20:00,334.53,335.27,334.02,334.29,680004.0,324.8108,325.5293,324.3156,324.5777,680004.0
2021-12-07 10:30:00,334.3,335.3,334.3,334.67,492560.0,324.5875,325.5584,324.5875,324.9467,492560.0
2021-12-07 10:40:00,334.64,335.6,334.42,335.43,458070.0,324.9176,325.8497,324.704,325.6846,458070.0
2021-12-07 10:50:00,335.43,335.54,334.74,335.29,484207.0,325.6846,325.7914,325.0147,325.5487,484207.0
2021-12-07 11:00:00,335.3,335.7,335.09,335.48,399705.0,325.5584,325.9468,325.3545,325.7332,399705.0
2021-12-07 11:10:00,335.5,335.8,335.43,335.57,348399.0,325.7526,326.0439,325.6846,325.8206,348399.0
2021-12-07 11:20:00,335.59,335.74,334.83,334.91,353509.0,325.84,325.9856,325.1021,325.1797,353509.0
2021-12-07 11:30:00,334.91,335.46,334.67,335.29,451035.0,325.1797,325.7137,324.9467,325.5487,451035.0
2021-12-07 11:40:00,335.31,335.78,335.16,335.47,334566.0,325.5681,326.0245,325.4225,325.7235,334566.0
2021-12-07 11:50:00,335.47,335.49,334.72,335.01,338892.0,325.7235,325.7429,324.9952,325.2768,338892.0
2021-12-07 12:00:00,335.01,335.22,334.8,335.02,238644.0,325.2768,325.4807,325.0729,325.2865,238644.0
2021-12-07 12:10:00,335.03,335.24,334.78,334.82,238951.0,325.2962,325.5001,325.0535,325.0923,238951.0
2021-12-07 12:20:00,334.83,335.13,334.67,334.81,263370.0,325.1021,325.3933,324.9467,325.0826,263370.0
2021-12-07 12:30:00,334.83,335.17,334.75,335.14,226338.0,325.1021,325.4322,325.0244,325.403,226338.0
2021-12-07 12:40:00,335.14,335.67,335.08,335.61,304389.0,325.403,325.9176,325.3448,325.8594,304389.0
2021-12-07 12:50:00,335.61,335.78,335.4,335.46,305590.0,325.8594,326.0245,325.6555,325.7137,305590.0
2021-12-07 13:00:00,335.46,335.63,335.22,335.3,241764.0,325.7137,325.8788,325.4807,325.5584,241764.0
2021-12-07 13:10:00,335.31,335.34,334.64,335.0,312253.0,325.5681,325.5972,324.9176,325.2671,312253.0
2021-12-07 13:20:00,335.0,335.07,334.64,334.84,246031.0,325.2671,325.3351,324.9176,325.1118,246031.0
2021-12-07 13:30:00,334.84,335.02,334.69,334.89,266004.0,325.1118,325.2865,324.9661,325.1603,266004.0
2021-12-07 13:40:00,334.89,335.29,334.83,335.21,298392.0,325.1603,325.5487,325.1021,325.471,298392.0
2021-12-07 13:50:00,335.21,335.68,335.19,335.23,208286.0,325.471,325.9274,325.4516,325.4904,208286.0
2021-12-07 14:00:00,335.22,335.26,334.69,334.74,219900.0,325.4807,325.5196,324.9661,325.0147,219900.0
2021-12-07 14:10:00,334.75,334.78,334.17,334.28,302918.0,325.0244,325.0535,324.4612,324.568,302918.0
2021-12-07 14:20:00,334.27,334.38,333.97,334.24,344075.0,324.5583,324.6651,324.267,324.5292,344075.0
2021-12-07 14:30:00,334.22,334.24,333.58,333.89,336362.0,324.5098,324.5292,323.8884,324.1894,336362.0
2021-12-07 14:40:00,333.9,334.03,333.56,333.98,317051.0,324.1991,324.3253,323.869,324.2767,317051.0
2021-12-07 14:50:00,333.97,334.24,333.65,333.89,264981.0,324.267,324.5292,323.9563,324.1894,264981.0
2021-12-07 15:00:00,333.88,333.92,333.33,333.74,250670.0,324.1797,324.2185,323.6456,324.0437,250670.0
2021-12-07 15:10:00,333.76,334.14,333.53,333.56,372861.0,324.0631,324.4321,323.8398,323.869,372861.0
2021-12-07 15:20:00,333.56,333.74,333.22,333.25,282277.0,323.869,324.0437,323.5388,323.568,282277.0
2021-12-07 15:30:00,333.27,333.59,333.06,333.14,321626.0,323.5874,323.8981,323.3835,323.4612,321626.0
2021-12-07 15:40:00,333.13,333.68,332.83,332.99,561048.0,323.4514,323.9855,323.1602,323.3155,561048.0
2021-12-07 15:50:00,332.98,335.3,332.09,334.92,2131764.0,323.3058,325.5584,322.4417,325.1894,2131764.0
2021-12-08 09:30:00,335.42,335.5,332.45,332.56,955857.0,325.6749,325.7526,322.7912,322.898,955857.0
2021-12-08 09:40:00,332.53,334.25,332.5,333.94,523149.0,322.8689,324.5389,322.8397,324.2379,523149.0
2021-12-08 09:50:00,333.92,334.52,332.27,332.82,532015.0,324.2185,324.8011,322.6164,323.1505,532015.0
2021-12-08 10:00:00,332.76,333.53,332.09,332.19,400746.0,323.0922,323.8398,322.4417,322.5388,400746.0
2021-12-08 10:10:00,332.2,332.82,331.71,332.25,420983.0,322.5485,323.1505,322.0727,322.597,420983.0
2021-12-08 10:20:00,332.31,333.24,332.25,332.4,358926.0,322.6553,323.5582,322.597,322.7427,358926.0
2021-12-08 10:30:00,332.41,332.85,331.94,332.31,302991.0,322.7524,323.1796,322.296,322.6553,302991.0
2021-12-08 10:40:00,332.33,332.84,331.93,332.46,265485.0,322.6747,323.1699,322.2863,322.8009,265485.0
2021-12-08 10:50:00,332.41,332.54,331.46,331.69,320564.0,322.7524,322.8786,321.83,322.0533,320564.0
2021-12-08 11:00:00,331.71,331.74,330.8,331.57,441414.0,322.0727,322.1018,321.1891,321.9368,441414.0
2021-12-08 11:10:00,331.55,332.1,331.37,331.8,274418.0,321.9173,322.4514,321.7426,322.1601,274418.0
2021-12-08 11:20:00,331.8,332.24,331.37,332.12,230828.0,322.1601,322.5873,321.7426,322.4708,230828.0
2021-12-08 11:30:00,332.12,332.29,331.25,331.51,245890.0,322.4708,322.6358,321.6261,321.8785,245890.0
2021-12-08 11:40:00,331.52,331.8,331.43,331.52,186993.0,321.8882,322.1601,321.8008,321.8882,186993.0
2021-12-08 11:50:00,331.53,331.79,331.34,331.66,214204.0,321.8979,322.1504,321.7134,322.0242,214204.0
2021-12-08 12:00:00,331.62,331.73,331.16,331.41,230602.0,321.9853,322.0921,321.5387,321.7814,230602.0
2021-12-08 12:10:00,331.42,331.72,331.39,331.46,155254.0,321.7911,322.0824,321.762,321.83,155254.0
2021-12-08 12:20:00,331.47,331.49,330.98,331.13,213981.0,321.8397,321.8591,321.3639,321.5096,213981.0
2021-12-08 12:30:00,331.12,331.36,330.99,331.34,202308.0,321.4998,321.7329,321.3736,321.7134,202308.0
2021-12-08 12:40:00,331.32,331.88,331.28,331.74,222965.0,321.694,322.2378,321.6552,322.1018,222965.0
2021-12-08 12:50:00,331.73,331.85,331.52,331.56,158342.0,322.0921,322.2086,321.8882,321.9271,158342.0
2021-12-08 13:00:00,331.57,331.83,331.33,331.66,213722.0,321.9368,322.1892,321.7037,322.0242,213722.0
2021-12-08 13:10:00,331.66,332.3,331.65,332.26,211368.0,322.0242,322.6456,322.0144,322.6067,211368.0
2021-12-08 13:20:00,332.26,332.33,332.0,332.06,228662.0,322.6067,322.6747,322.3543,322.4125,228662.0
2021-12-08 13:30:00,332.07,332.33,331.88,332.31,164402.0,322.4222,322.6747,322.2378,322.6553,164402.0
2021-12-08 13:40:00,332.32,332.94,332.29,332.8,246422.0,322.665,323.267,322.6358,323.131,246422.0
2021-12-08 13:50:00,332.8,332.84,332.47,332.61,171690.0,323.131,323.1699,322.8106,322.9466,171690.0
2021-12-08 14:00:00,332.61,332.8,332.37,332.52,190185.0,322.9466,323.131,322.7135,322.8592,190185.0
2021-12-08 14:10:00,332.51,332.59,332.11,332.32,228923.0,322.8495,322.9271,322.4611,322.665,228923.0
2021-12-08 14:20:00,332.33,332.82,332.19,332.74,180265.0,322.6747,323.1505,322.5388,323.0728,180265.0
2021-12-08 14:30:00,332.74,332.81,332.46,332.6,149456.0,323.0728,323.1407,322.8009,322.9368,149456.0
2021-12-08 14:40:00,332.62,332.9,332.5,332.73,164576.0,322.9563,323.2281,322.8397,323.0631,164576.0
2021-12-08 14:50:00,332.72,333.11,332.69,333.1,252785.0,323.0534,323.432,323.0242,323.4223,252785.0
2021-12-08 15:00:00,333.1,333.23,332.8,332.83,191284.0,323.4223,323.5485,323.131,323.1602,191284.0
2021-12-08 15:10:00,332.85,333.04,332.7,332.72,191425.0,323.1796,323.3641,323.0339,323.0534,191425.0
2021-12-08 15:20:00,332.72,333.05,332.65,332.83,166824.0,323.0534,323.3738,322.9854,323.1602,166824.0
2021-12-08 15:30:00,332.82,333.15,331.46,332.85,264379.0,323.1505,323.4709,321.83,323.1796,264379.0
2021-12-08 15:40:00,332.83,333.21,332.7,333.1,265136.0,323.1602,323.5291,323.0339,323.4223,265136.0
2021-12-08 15:50:00,333.11,335.31,333.11,334.96,2022871.0,323.432,325.5681,323.432,325.2283,2022871.0
2021-12-09 09:30:00,334.41,336.49,334.08,335.56,976002.0,324.6943,326.7138,324.3738,325.8108,976002.0
2021-12-09 09:40:00,335.6,336.42,334.73,335.05,553030.0,325.8497,326.6459,325.005,325.3157,553030.0
2021-12-09 09:50:00,335.1,335.6,333.94,334.62,401274.0,325.3642,325.8497,324.2379,324.8982,401274.0
2021-12-09 10:00:00,334.61,335.03,333.49,334.01,353178.0,324.8884,325.2962,323.801,324.3059,353178.0
2021-12-09 10:10:00,334.03,334.65,333.54,334.56,369753.0,324.3253,324.9273,323.8495,324.8399,369753.0
2021-12-09 10:20:00,334.58,334.84,333.53,333.62,257319.0,324.8593,325.1118,323.8398,323.9272,257319.0
2021-12-09 10:30:00,333.63,333.98,332.89,333.55,266636.0,323.9369,324.2767,323.2184,323.8592,266636.0
2021-12-09 10:40:00,333.55,334.27,333.45,334.22,207528.0,323.8592,324.5583,323.7621,324.5098,207528.0
2021-12-09 10:50:00,334.23,334.3,333.74,333.93,188965.0,324.5195,324.5875,324.0437,324.2282,188965.0
2021-12-09 11:00:00,333.94,333.96,333.35,333.84,155801.0,324.2379,324.2573,323.6651,324.1408,155801.0
2021-12-09 11:10:00,333.84,333.99,333.54,333.83,133358.0,324.1408,324.2865,323.8495,324.1311,133358.0
2021-12-09 11:20:00,333.83,335.18,333.76,335.1,299339.0,324.1311,325.4419,324.0631,325.3642,299339.0
2021-12-09 11:30:00,335.11,335.33,334.79,334.87,332659.0,325.3739,325.5875,325.0632,325.1409,332659.0
2021-12-09 11:40:00,334.87,334.87,334.06,334.12,193985.0,325.1409,325.1409,324.3544,324.4127,193985.0
2021-12-09 11:50:00,334.13,334.45,334.09,334.32,137252.0,324.4224,324.7331,324.3836,324.6069,137252.0
2021-12-09 12:00:00,334.33,334.6,333.49,334.02,216007.0,324.6166,324.8787,323.801,324.3156,216007.0
2021-12-09 12:10:00,334.01,334.1,333.75,333.79,151990.0,324.3059,324.3933,324.0534,324.0923,151990.0
2021-12-09 12:20:00,333.81,334.27,333.75,333.88,165907.0,324.1117,324.5583,324.0534,324.1797,165907.0
2021-12-09 12:30:00,333.88,334.18,333.62,334.1,169512.0,324.1797,324.4709,323.9272,324.3933,169512.0
2021-12-09 12:40:00,334.09,334.54,333.91,334.54,158646.0,324.3836,324.8205,324.2088,324.8205,158646.0
2021-12-09 12:50:00,334.53,334.85,334.35,334.78,198656.0,324.8108,325.1215,324.636,325.0535,198656.0
2021-12-09 13:00:00,334.77,334.97,334.24,334.24,208661.0,325.0438,325.238,324.5292,324.5292,208661.0
2021-12-09 13:10:00,334.26,334.71,333.94,334.69,130580.0,324.5486,324.9855,324.2379,324.9661,130580.0
2021-12-09 13:20:00,334.7,334.74,334.29,334.63,134278.0,324.9758,325.0147,324.5777,324.9079,134278.0
2021-12-09 13:30:00,334.62,334.79,334.36,334.68,148863.0,324.8982,325.0632,324.6457,324.9564,148863.0
2021-12-09 13:40:00,334.68,334.8,333.43,333.5,250769.0,324.9564,325.0729,323.7427,323.8107,250769.0
2021-12-09 13:50:00,333.5,334.39,333.3,334.29,213389.0,323.8107,324.6748,323.6165,324.5777,213389.0
2021-12-09 14:00:00,334.3,334.41,334.02,334.09,123627.0,324.5875,324.6943,324.3156,324.3836,123627.0
2021-12-09 14:10:00,334.09,334.53,333.8,334.48,190503.0,324.3836,324.8108,324.102,324.7622,190503.0
2021-12-09 14:20:00,334.48,334.85,334.31,334.44,229591.0,324.7622,325.1215,324.5972,324.7234,229591.0
2021-12-09 14:30:00,334.44,334.48,334.18,334.36,123176.0,324.7234,324.7622,324.4709,324.6457,123176.0
2021-12-09 14:40:00,334.37,334.43,333.83,333.93,226218.0,324.6554,324.7137,324.1311,324.2282,226218.0
2021-12-09 14:50:00,333.93,334.0,333.57,333.85,231533.0,324.2282,324.2962,323.8787,324.1505,231533.0
2021-12-09 15:00:00,333.86,334.06,332.55,332.56,355655.0,324.1602,324.3544,322.8883,322.898,355655.0
2021-12-09 15:10:00,332.56,332.91,332.12,332.9,321505.0,322.898,323.2378,322.4708,323.2281,321505.0
2021-12-09 15:20:00,332.92,333.08,332.4,333.03,255860.0,323.2475,323.4029,322.7427,323.3543,255860.0
2021-12-09 15:30:00,333.02,333.64,332.94,333.52,336988.0,323.3446,323.9466,323.267,323.8301,336988.0
2021-12-09 15:40:00,333.54,334.18,333.4,334.06,374871.0,323.8495,324.4709,323.7136,324.3544,374871.0
2021-12-09 15:50:00,334.07,334.07,332.95,333.11,1129852.0,324.3641,324.3641,323.2767,323.432,1129852.0
2021-12-10 09:30:00,334.8,338.26,334.79,337.95,1509967.0,325.0729,328.4324,325.0632,328.1314,1509967.0
2021-12-10 09:40:00,337.95,338.29,335.75,336.29,695141.0,328.1314,328.4615,325.9953,326.5196,695141.0
2021-12-10 09:50:00,336.3,339.0,336.03,338.3,985879.0,326.5293,329.1509,326.2672,328.4712,985879.0
2021-12-10 10:00:00,338.3,341.06,338.11,341.06,1778716.0,328.4712,331.1511,328.2868,331.1511,1778716.0
2021-12-10 10:10:00,341.07,341.27,339.78,340.99,1296449.0,331.1608,331.3549,329.9082,331.0831,1296449.0
2021-12-10 10:20:00,341.0,342.7,340.61,342.59,1132703.0,331.0928,332.7434,330.7141,332.6366,1132703.0
2021-12-10 10:30:00,342.63,342.65,341.03,341.29,1213690.0,332.6754,332.6949,331.1219,331.3744,1213690.0
2021-12-10 10:40:00,341.28,341.81,339.79,339.95,926521.0,331.3647,331.8793,329.9179,330.0733,926521.0
2021-12-10 10:50:00,339.96,341.48,339.82,340.98,826625.0,330.083,331.5588,329.9471,331.0734,826625.0
2021-12-10 11:00:00,340.93,340.96,338.77,338.98,842362.0,331.0248,331.054,328.9276,329.1315,842362.0
2021-12-10 11:10:00,338.97,339.44,338.65,338.84,619920.0,329.1218,329.5781,328.8111,328.9955,619920.0
2021-12-10 11:20:00,338.83,339.44,338.36,339.4,567577.0,328.9858,329.5781,328.5295,329.5393,567577.0
2021-12-10 11:30:00,339.42,339.58,338.52,339.25,435493.0,329.5587,329.714,328.6848,329.3936,435493.0
2021-12-10 11:40:00,339.21,340.63,339.02,340.15,518298.0,329.3548,330.7335,329.1703,330.2675,518298.0
2021-12-10 11:50:00,340.13,340.49,339.67,339.95,417261.0,330.2481,330.5976,329.8014,330.0733,417261.0
2021-12-10 12:00:00,339.97,340.06,338.82,339.27,389161.0,330.0927,330.1801,328.9761,329.4131,389161.0
2021-12-10 12:10:00,339.26,339.44,338.41,338.58,250209.0,329.4033,329.5781,328.578,328.7431,250209.0
2021-12-10 12:20:00,338.55,339.26,338.25,339.12,264974.0,328.714,329.4033,328.4227,329.2674,264974.0
2021-12-10 12:30:00,339.12,339.16,338.49,338.72,260725.0,329.2674,329.3063,328.6557,328.879,260725.0
2021-12-10 12:40:00,338.72,339.63,338.68,339.63,257495.0,328.879,329.7626,328.8402,329.7626,257495.0
2021-12-10 12:50:00,339.62,340.29,339.52,340.26,343133.0,329.7529,330.4034,329.6558,330.3743,343133.0
2021-12-10 13:00:00,340.26,340.55,339.95,340.48,388432.0,330.3743,330.6559,330.0733,330.5879,388432.0
2021-12-10 13:10:00,340.49,340.6,340.18,340.51,299515.0,330.5976,330.7044,330.2966,330.617,299515.0
2021-12-10 13:20:00,340.5,340.95,340.1,340.83,351569.0,330.6073,331.0442,330.2189,330.9277,351569.0
2021-12-10 13:30:00,340.81,340.91,340.11,340.3,368802.0,330.9083,331.0054,330.2287,330.4131,368802.0
2021-12-10 13:40:00,340.33,340.53,340.03,340.15,235807.0,330.4423,330.6364,330.151,330.2675,235807.0
2021-12-10 13:50:00,340.14,340.59,339.98,340.53,244802.0,330.2578,330.6947,330.1024,330.6364,244802.0
2021-12-10 14:00:00,340.53,341.1,340.38,340.64,384522.0,330.6364,331.1899,330.4908,330.7433,384522.0
2021-12-10 14:10:00,340.67,340.89,340.51,340.89,233027.0,330.7724,330.986,330.617,330.986,233027.0
2021-12-10 14:20:00,340.87,340.97,340.63,340.93,336839.0,330.9666,331.0637,330.7335,331.0248,336839.0
2021-12-10 14:30:00,340.93,341.01,340.14,340.22,438322.0,331.0248,331.1025,330.2578,330.3355,438322.0
2021-12-10 14:40:00,340.22,340.3,339.69,339.93,310305.0,330.3355,330.4131,329.8209,330.0539,310305.0
2021-12-10 14:50:00,339.92,340.02,339.6,339.94,358119.0,330.0442,330.1413,329.7335,330.0636,358119.0
2021-12-10 15:00:00,339.94,340.35,339.8,340.22,417748.0,330.0636,330.4617,329.9277,330.3355,417748.0
2021-12-10 15:10:00,340.19,340.56,340.19,340.37,398348.0,330.3063,330.6656,330.3063,330.4811,398348.0
2021-12-10 15:20:00,340.37,341.07,340.36,340.97,476990.0,330.4811,331.1608,330.4714,331.0637,476990.0
2021-12-10 15:30:00,340.96,341.67,340.96,341.5,630815.0,331.054,331.7433,331.054,331.5783,630815.0
2021-12-10 15:40:00,341.51,341.89,340.93,341.05,708748.0,331.588,331.9569,331.0248,331.1413,708748.0
2021-12-10 15:50:00,341.06,343.0,341.06,342.23,1961564.0,331.1511,333.0347,331.1511,332.2871,1961564.0
2021-12-13 09:30:00,340.68,342.8,339.8,340.87,1527686.0,330.7821,332.8405,329.9277,330.9666,1527686.0
2021-12-13 09:40:00,340.85,342.19,340.43,340.72,593535.0,330.9472,332.2482,330.5394,330.8209,593535.0
2021-12-13 09:50:00,340.71,342.01,340.16,341.56,440793.0,330.8112,332.0735,330.2772,331.6365,440793.0
2021-12-13 10:00:00,341.53,342.54,340.8,341.82,400295.0,331.6074,332.5881,330.8986,331.889,400295.0
2021-12-13 10:10:00,341.83,343.79,341.62,343.3,766440.0,331.8987,333.8017,331.6948,333.326,766440.0
2021-12-13 10:20:00,343.34,343.34,341.45,342.44,584488.0,333.3648,333.3648,331.5297,332.491,584488.0
2021-12-13 10:30:00,342.42,342.42,341.33,341.39,417310.0,332.4715,332.4715,331.4132,331.4715,417310.0
2021-12-13 10:40:00,341.4,342.39,341.22,342.12,350320.0,331.4812,332.4424,331.3064,332.1803,350320.0
2021-12-13 10:50:00,342.14,342.27,341.52,341.75,229617.0,332.1997,332.3259,331.5977,331.821,229617.0
2021-12-13 11:00:00,341.73,342.08,341.25,341.4,390994.0,331.8016,332.1414,331.3355,331.4812,390994.0
2021-12-13 11:10:00,341.4,341.55,340.58,340.84,371945.0,331.4812,331.6268,330.685,330.9374,371945.0
2021-12-13 11:20:00,340.84,341.67,340.73,341.64,352199.0,330.9374,331.7433,330.8306,331.7142,352199.0
2021-12-13 11:30:00,341.67,342.16,341.36,341.79,330868.0,331.7433,332.2191,331.4423,331.8598,330868.0
2021-12-13 11:40:00,341.81,342.03,341.2,341.26,231489.0,331.8793,332.0929,331.287,331.3452,231489.0
2021-12-13 11:50:00,341.29,341.39,340.76,341.1,223924.0,331.3744,331.4715,330.8598,331.1899,223924.0
2021-12-13 12:00:00,341.1,341.41,340.43,341.31,265924.0,331.1899,331.4909,330.5394,331.3938,265924.0
2021-12-13 12:10:00,341.29,341.37,340.85,340.96,188233.0,331.3744,331.452,330.9472,331.054,188233.0
2021-12-13 12:20:00,340.98,341.45,340.87,341.44,191843.0,331.0734,331.5297,330.9666,331.52,191843.0
2021-12-13 12:30:00,341.41,341.75,341.2,341.67,175955.0,331.4909,331.821,331.287,331.7433,175955.0
2021-12-13 12:40:00,341.66,341.76,341.24,341.3,167948.0,331.7336,331.8307,331.3258,331.3841,167948.0
2021-12-13 12:50:00,341.31,341.46,341.17,341.33,144328.0,331.3938,331.5394,331.2579,331.4132,144328.0
2021-12-13 13:00:00,341.33,341.83,341.23,341.56,277472.0,331.4132,331.8987,331.3161,331.6365,277472.0
2021-12-13 13:10:00,341.57,341.62,341.25,341.49,160397.0,331.6462,331.6948,331.3355,331.5686,160397.0
2021-12-13 13:20:00,341.52,341.53,340.9,340.91,189495.0,331.5977,331.6074,330.9957,331.0054,189495.0
2021-12-13 13:30:00,340.94,340.99,340.53,340.63,208343.0,331.0345,331.0831,330.6364,330.7335,208343.0
2021-12-13 13:40:00,340.62,341.18,340.59,340.78,166086.0,330.7238,331.2676,330.6947,330.8792,166086.0
2021-12-13 13:50:00,340.79,341.4,340.79,341.3,172844.0,330.8889,331.4812,330.8889,331.3841,172844.0
2021-12-13 14:00:00,341.29,341.63,341.11,341.58,184834.0,331.3744,331.7045,331.1996,331.6559,184834.0
2021-12-13 14:10:00,341.56,341.64,341.12,341.26,198297.0,331.6365,331.7142,331.2093,331.3452,198297.0
2021-12-13 14:20:00,341.27,342.02,341.24,341.83,304758.0,331.3549,332.0832,331.3258,331.8987,304758.0
2021-12-13 14:30:00,341.81,341.84,341.58,341.7,177488.0,331.8793,331.9084,331.6559,331.7725,177488.0
2021-12-13 14:40:00,341.72,341.77,341.41,341.47,189642.0,331.7919,331.8404,331.4909,331.5491,189642.0
2021-12-13 14:50:00,341.48,342.11,341.46,342.09,235643.0,331.5588,332.1705,331.5394,332.1511,235643.0
2021-12-13 15:00:00,342.09,342.2,341.21,341.31,344535.0,332.1511,332.2579,331.2967,331.3938,344535.0
2021-12-13 15:10:00,341.28,341.81,341.25,341.74,261068.0,331.3647,331.8793,331.3355,331.8113,261068.0
2021-12-13 15:20:00,341.74,341.8,341.25,341.32,251649.0,331.8113,331.8696,331.3355,331.4035,251649.0
2021-12-13 15:30:00,341.31,342.23,341.31,341.65,392726.0,331.3938,332.2871,331.3938,331.7239,392726.0
2021-12-13 15:40:00,341.64,341.74,340.69,340.81,612763.0,331.7142,331.8113,330.7918,330.9083,612763.0
2021-12-13 15:50:00,340.8,340.82,339.08,339.44,1805335.0,330.8986,330.918,329.2286,329.5781,1805335.0
2021-12-14 09:30:00,333.18,334.64,331.8,333.07,1727969.0,323.5,324.9176,322.1601,323.3932,1727969.0
2021-12-14 09:40:00,333.12,333.78,330.66,331.29,1173397.0,323.4417,324.0826,321.0532,321.6649,1173397.0
2021-12-14 09:50:00,331.29,331.46,329.67,330.03,1277755.0,321.6649,321.83,320.092,320.4415,1277755.0
2021-12-14 10:00:00,330.05,330.26,329.13,329.79,836203.0,320.4609,320.6648,319.5677,320.2085,836203.0
2021-12-14 10:10:00,329.75,330.22,328.69,329.41,715913.0,320.1696,320.626,319.1404,319.8395,715913.0
2021-12-14 10:20:00,329.37,330.33,329.21,329.67,728230.0,319.8007,320.7328,319.6453,320.092,728230.0
2021-12-14 10:30:00,329.65,329.87,328.27,328.51,584055.0,320.0726,320.2862,318.7326,318.9657,584055.0
2021-12-14 10:40:00,328.49,328.72,327.36,327.53,657034.0,318.9463,319.1696,317.8491,318.0141,657034.0
2021-12-14 10:50:00,327.49,327.49,326.32,326.82,808334.0,317.9753,317.9753,316.8393,317.3248,808334.0
2021-12-14 11:00:00,326.78,326.98,325.84,326.31,908980.0,317.2859,317.4801,316.3732,316.8296,908980.0
2021-12-14 11:10:00,326.31,326.68,324.82,325.64,1055151.0,316.8296,317.1888,315.3829,316.1791,1055151.0
2021-12-14 11:20:00,325.64,326.82,325.56,326.53,784969.0,316.1791,317.3248,316.1014,317.0432,784969.0
2021-12-14 11:30:00,326.56,326.65,325.2,325.38,559722.0,317.0723,317.1597,315.7518,315.9266,559722.0
2021-12-14 11:40:00,325.34,326.14,325.25,325.72,516350.0,315.8878,316.6645,315.8004,316.2567,516350.0
2021-12-14 11:50:00,325.69,326.03,325.18,325.9,472352.0,316.2276,316.5577,315.7324,316.4315,472352.0
2021-12-14 12:00:00,325.89,326.01,325.04,325.56,408967.0,316.4218,316.5383,315.5965,316.1014,408967.0
2021-12-14 12:10:00,325.53,325.66,324.46,324.7,558072.0,316.0723,316.1985,315.0333,315.2664,558072.0
2021-12-14 12:20:00,324.72,325.09,324.42,325.0,442592.0,315.2858,315.645,314.9945,315.5576,442592.0
2021-12-14 12:30:00,325.0,325.12,324.56,324.59,357419.0,315.5576,315.6742,315.1304,315.1596,357419.0
2021-12-14 12:40:00,324.6,324.67,324.11,324.22,426012.0,315.1693,315.2372,314.6935,314.8003,426012.0
2021-12-14 12:50:00,324.25,324.98,324.18,324.9,322494.0,314.8294,315.5382,314.7615,315.4606,322494.0
2021-12-14 13:00:00,324.9,325.76,324.83,325.57,461440.0,315.4606,316.2956,315.3926,316.1111,461440.0
2021-12-14 13:10:00,325.55,325.68,324.81,324.99,394481.0,316.0917,316.2179,315.3732,315.5479,394481.0
2021-12-14 13:20:00,325.0,326.16,324.84,325.98,433035.0,315.5576,316.6839,315.4023,316.5092,433035.0
2021-12-14 13:30:00,325.94,326.02,325.42,325.67,319656.0,316.4703,316.548,315.9654,316.2082,319656.0
2021-12-14 13:40:00,325.67,325.89,325.4,325.6,319220.0,316.2082,316.4218,315.946,316.1402,319220.0
2021-12-14 13:50:00,325.6,325.7,325.17,325.27,292730.0,316.1402,316.2373,315.7227,315.8198,292730.0
2021-12-14 14:00:00,325.26,326.39,325.22,326.38,460041.0,315.8101,316.9073,315.7713,316.8976,460041.0
2021-12-14 14:10:00,326.38,326.84,326.23,326.44,517078.0,316.8976,317.3442,316.7519,316.9558,517078.0
2021-12-14 14:20:00,326.44,326.66,326.12,326.38,404794.0,316.9558,317.1694,316.6451,316.8976,404794.0
2021-12-14 14:30:00,326.38,326.74,326.27,326.55,405087.0,316.8976,317.2471,316.7908,317.0626,405087.0
2021-12-14 14:40:00,326.57,327.5,326.44,327.17,533942.0,317.082,317.985,316.9558,317.6646,533942.0
2021-12-14 14:50:00,327.18,327.22,326.65,327.05,391174.0,317.6743,317.7131,317.1597,317.5481,391174.0
2021-12-14 15:00:00,327.02,328.38,327.01,328.35,595975.0,317.519,318.8394,317.5093,318.8103,595975.0
2021-12-14 15:10:00,328.34,328.55,327.49,328.23,658064.0,318.8006,319.0045,317.9753,318.6938,658064.0
2021-12-14 15:20:00,328.22,328.52,327.8,328.49,554886.0,318.6841,318.9754,318.2763,318.9463,554886.0
2021-12-14 15:30:00,328.48,329.68,328.38,328.78,1000393.0,318.9365,320.1017,318.8394,319.2278,1000393.0
2021-12-14 15:40:00,328.76,328.77,327.73,328.25,823068.0,319.2084,319.2181,318.2083,318.7132,823068.0
2021-12-14 15:50:00,328.24,328.95,327.74,328.48,1938288.0,318.7035,319.3929,318.218,318.9365,1938288.0
2021-12-15 09:30:00,328.61,329.56,327.84,328.94,966569.0,319.0628,319.9852,318.3151,319.3832,966569.0
2021-12-15 09:40:00,328.89,329.8,327.74,327.88,649046.0,319.3346,320.2182,318.218,318.354,649046.0
2021-12-15 09:50:00,327.88,329.72,327.77,329.22,548620.0,318.354,320.1405,318.2472,319.655,548620.0
2021-12-15 10:00:00,329.25,330.44,328.55,329.62,615351.0,319.6842,320.8396,319.0045,320.0434,615351.0
2021-12-15 10:10:00,329.68,329.91,328.51,328.69,493567.0,320.1017,320.325,318.9657,319.1404,493567.0
2021-12-15 10:20:00,328.67,329.73,328.67,329.48,311689.0,319.121,320.1502,319.121,319.9075,311689.0
2021-12-15 10:30:00,329.46,330.52,329.18,330.44,353098.0,319.8881,320.9173,319.6162,320.8396,353098.0
2021-12-15 10:40:00,330.42,330.6,329.91,329.95,268345.0,320.8202,320.9949,320.325,320.3638,268345.0
2021-12-15 10:50:00,329.96,329.96,329.55,329.71,215197.0,320.3735,320.3735,319.9755,320.1308,215197.0
2021-12-15 11:00:00,329.69,329.94,329.17,329.2,229992.0,320.1114,320.3541,319.6065,319.6356,229992.0
2021-12-15 11:10:00,329.22,329.26,328.01,328.11,339085.0,319.655,319.6939,318.4802,318.5773,339085.0
2021-12-15 11:20:00,328.03,328.07,327.33,327.55,410295.0,318.4996,318.5385,317.82,318.0336,410295.0
2021-12-15 11:30:00,327.55,327.57,326.27,326.33,480072.0,318.0336,318.053,316.7908,316.849,480072.0
2021-12-15 11:40:00,326.34,326.68,325.87,326.08,443529.0,316.8587,317.1888,316.4024,316.6063,443529.0
2021-12-15 11:50:00,326.09,326.2,325.64,325.77,336126.0,316.616,316.7228,316.1791,316.3053,336126.0
2021-12-15 12:00:00,325.76,326.57,325.65,326.11,238461.0,316.2956,317.082,316.1888,316.6354,238461.0
2021-12-15 12:10:00,326.07,326.36,325.68,325.83,202509.0,316.5966,316.8781,316.2179,316.3635,202509.0
2021-12-15 12:20:00,325.85,326.2,325.69,326.09,293001.0,316.383,316.7228,316.2276,316.616,293001.0
2021-12-15 12:30:00,326.09,326.14,325.68,325.76,184361.0,316.616,316.6645,316.2179,316.2956,184361.0
2021-12-15 12:40:00,325.73,325.75,325.28,325.5,155978.0,316.2664,316.2859,315.8295,316.0431,155978.0
2021-12-15 12:50:00,325.47,325.82,325.47,325.79,184172.0,316.014,316.3538,316.014,316.3247,184172.0
2021-12-15 13:00:00,325.78,326.06,325.44,326.02,216021.0,316.315,316.5869,315.9849,316.548,216021.0
2021-12-15 13:10:00,326.04,326.04,325.63,325.89,199152.0,316.5674,316.5674,316.1693,316.4218,199152.0
2021-12-15 13:20:00,325.89,326.04,325.63,325.78,224348.0,316.4218,316.5674,316.1693,316.315,224348.0
2021-12-15 13:30:00,325.78,326.07,325.62,325.69,236583.0,316.315,316.5966,316.1596,316.2276,236583.0
2021-12-15 13:40:00,325.7,325.88,325.52,325.62,173713.0,316.2373,316.4121,316.0625,316.1596,173713.0
2021-12-15 13:50:00,325.63,326.56,325.33,326.33,267523.0,316.1693,317.0723,315.8781,316.849,267523.0
2021-12-15 14:00:00,326.27,327.9,324.5,327.54,933070.0,316.7908,318.3734,315.0722,318.0239,933070.0
2021-12-15 14:10:00,327.53,329.47,327.07,329.41,910334.0,318.0141,319.8978,317.5675,319.8395,910334.0
2021-12-15 14:20:00,329.43,329.44,326.68,327.29,612346.0,319.8589,319.8687,317.1888,317.7811,612346.0
2021-12-15 14:30:00,327.38,328.57,326.9,328.45,403403.0,317.8685,319.0239,317.4024,318.9074,403403.0
2021-12-15 14:40:00,328.46,329.08,327.93,328.6,554520.0,318.9171,319.5191,318.4025,319.0531,554520.0
2021-12-15 14:50:00,328.56,329.98,328.12,329.03,608626.0,319.0142,320.393,318.587,319.4706,608626.0
2021-12-15 15:00:00,329.0,330.91,328.8,330.81,609776.0,319.4414,321.2959,319.2472,321.1988,609776.0
2021-12-15 15:10:00,330.8,333.17,330.35,332.78,921953.0,321.1891,323.4903,320.7522,323.1116,921953.0
2021-12-15 15:20:00,332.78,333.3,331.15,332.13,883198.0,323.1116,323.6165,321.529,322.4805,883198.0
2021-12-15 15:30:00,332.11,333.98,332.03,333.96,789748.0,322.4611,324.2767,322.3834,324.2573,789748.0
2021-12-15 15:40:00,333.93,334.23,332.15,332.69,860110.0,324.2282,324.5195,322.4999,323.0242,860110.0
2021-12-15 15:50:00,332.71,335.19,332.41,334.66,2003412.0,323.0436,325.4516,322.7524,324.937,2003412.0
2021-12-16 09:30:00,335.71,336.76,333.59,334.66,1657898.0,325.9565,326.976,323.8981,324.937,1657898.0
2021-12-16 09:40:00,334.65,335.3,333.89,334.91,623533.0,324.9273,325.5584,324.1894,325.1797,623533.0
2021-12-16 09:50:00,334.95,335.0,332.04,332.16,647082.0,325.2186,325.2671,322.3931,322.5096,647082.0
2021-12-16 10:00:00,332.13,332.26,330.61,331.03,650235.0,322.4805,322.6067,321.0047,321.4125,650235.0
2021-12-16 10:10:00,331.03,332.1,330.81,331.19,442695.0,321.4125,322.4514,321.1988,321.5678,442695.0
2021-12-16 10:20:00,331.22,332.4,330.57,332.34,449062.0,321.5969,322.7427,320.9658,322.6844,449062.0
2021-12-16 10:30:00,332.34,332.8,331.3,331.74,481938.0,322.6844,323.131,321.6746,322.1018,481938.0
2021-12-16 10:40:00,331.74,332.3,331.28,332.08,283770.0,322.1018,322.6456,321.6552,322.432,283770.0
2021-12-16 10:50:00,332.08,332.25,331.3,331.6,256821.0,322.432,322.597,321.6746,321.9659,256821.0
2021-12-16 11:00:00,331.62,331.75,329.44,330.01,575906.0,321.9853,322.1115,319.8687,320.4221,575906.0
2021-12-16 11:10:00,329.95,330.04,328.56,328.95,442890.0,320.3638,320.4512,319.0142,319.3929,442890.0
2021-12-16 11:20:00,328.96,329.49,328.47,328.82,400112.0,319.4026,319.9172,318.9268,319.2667,400112.0
2021-12-16 11:30:00,328.84,328.97,327.69,328.01,633765.0,319.2861,319.4123,318.1695,318.4802,633765.0
2021-12-16 11:40:00,328.0,328.68,327.93,328.37,393948.0,318.4705,319.1307,318.4025,318.8297,393948.0
2021-12-16 11:50:00,328.39,328.6,327.76,327.85,294936.0,318.8492,319.0531,318.2375,318.3248,294936.0
2021-12-16 12:00:00,327.83,328.27,326.84,326.88,457540.0,318.3054,318.7326,317.3442,317.383,457540.0
2021-12-16 12:10:00,326.89,327.11,326.08,326.25,477789.0,317.3927,317.6063,316.6063,316.7713,477789.0
2021-12-16 12:20:00,326.26,326.78,325.87,326.11,539721.0,316.781,317.2859,316.4024,316.6354,539721.0
2021-12-16 12:30:00,326.11,326.81,325.93,326.72,378560.0,316.6354,317.3151,316.4606,317.2277,378560.0
2021-12-16 12:40:00,326.69,327.24,326.61,326.66,343504.0,317.1985,317.7326,317.1209,317.1694,343504.0
2021-12-16 12:50:00,326.71,326.91,325.91,325.96,335560.0,317.218,317.4122,316.4412,316.4898,335560.0
2021-12-16 13:00:00,325.95,326.63,325.9,326.59,356178.0,316.48,317.1403,316.4315,317.1015,356178.0
2021-12-16 13:10:00,326.6,327.15,326.44,326.92,331120.0,317.1112,317.6452,316.9558,317.4219,331120.0
2021-12-16 13:20:00,326.93,327.31,326.76,327.05,279160.0,317.4316,317.8005,317.2665,317.5481,279160.0
2021-12-16 13:30:00,327.04,327.3,326.75,327.3,190040.0,317.5384,317.7908,317.2568,317.7908,190040.0
2021-12-16 13:40:00,327.3,327.77,327.05,327.7,241287.0,317.7908,318.2472,317.5481,318.1792,241287.0
2021-12-16 13:50:00,327.7,327.9,327.03,327.05,289050.0,318.1792,318.3734,317.5287,317.5481,289050.0
2021-12-16 14:00:00,327.04,327.43,326.49,326.49,290425.0,317.5384,317.917,317.0044,317.0044,290425.0
2021-12-16 14:10:00,326.52,326.56,325.39,325.44,373618.0,317.0335,317.0723,315.9363,315.9849,373618.0
2021-12-16 14:20:00,325.46,325.47,324.79,324.93,505961.0,316.0043,316.014,315.3537,315.4897,505961.0
2021-12-16 14:30:00,324.94,325.77,324.87,325.23,483542.0,315.4994,316.3053,315.4314,315.781,483542.0
2021-12-16 14:40:00,325.24,325.25,323.22,323.31,947438.0,315.7907,315.8004,313.8294,313.9167,947438.0
2021-12-16 14:50:00,323.32,324.72,323.02,324.64,643365.0,313.9265,315.2858,313.6352,315.2081,643365.0
2021-12-16 15:00:00,324.64,324.73,323.77,324.17,568275.0,315.2081,315.2955,314.3634,314.7518,568275.0
2021-12-16 15:10:00,324.2,324.9,323.85,324.87,477359.0,314.7809,315.4606,314.4411,315.4314,477359.0
2021-12-16 15:20:00,324.87,325.95,324.72,325.31,475863.0,315.4314,316.48,315.2858,315.8586,475863.0
2021-12-16 15:30:00,325.29,326.75,325.14,326.65,564355.0,315.8392,317.2568,315.6936,317.1597,564355.0
2021-12-16 15:40:00,326.61,326.83,324.81,324.9,750320.0,317.1209,317.3345,315.3732,315.4606,750320.0
2021-12-16 15:50:00,324.91,326.08,324.62,324.9,1763367.0,315.4703,316.6063,315.1887,315.4606,1763367.0
2021-12-17 09:30:00,320.86,322.28,319.5,320.03,6418189.0,311.5379,312.9167,310.2174,310.732,6418189.0
2021-12-17 09:40:00,320.08,322.38,319.06,322.38,779795.0,310.7806,313.0138,309.7902,313.0138,779795.0
2021-12-17 09:50:00,322.39,323.71,320.62,321.34,693932.0,313.0235,314.3051,311.3049,312.004,693932.0
2021-12-17 10:00:00,321.31,321.31,319.29,319.8,552451.0,311.9749,311.9749,310.0135,310.5087,552451.0
2021-12-17 10:10:00,319.74,319.74,317.25,318.07,775804.0,310.4505,310.4505,308.0328,308.829,775804.0
2021-12-17 10:20:00,318.06,319.25,317.55,319.07,601680.0,308.8193,309.9747,308.3241,309.7999,601680.0
2021-12-17 10:30:00,319.06,321.07,318.67,321.0,579624.0,309.7902,311.7418,309.4116,311.6739,579624.0
2021-12-17 10:40:00,320.97,322.19,320.37,322.17,579971.0,311.6447,312.8293,311.0622,312.8099,579971.0
2021-12-17 10:50:00,322.21,322.63,321.72,322.44,469426.0,312.8487,313.2565,312.3729,313.072,469426.0
2021-12-17 11:00:00,322.47,323.11,321.7,322.16,457711.0,313.1012,313.7226,312.3535,312.8002,457711.0
2021-12-17 11:10:00,322.14,323.82,322.03,323.29,469548.0,312.7807,314.4119,312.6739,313.8973,469548.0
2021-12-17 11:20:00,323.3,323.6,322.91,323.09,319885.0,313.907,314.1983,313.5284,313.7031,319885.0
2021-12-17 11:30:00,323.07,323.38,321.12,321.46,447595.0,313.6837,313.9847,311.7904,312.1205,447595.0
2021-12-17 11:40:00,321.45,321.53,319.93,319.99,428736.0,312.1108,312.1885,310.6349,310.6932,428736.0
2021-12-17 11:50:00,320.01,320.97,319.98,320.9,290405.0,310.7126,311.6447,310.6835,311.5768,290405.0
2021-12-17 12:00:00,320.87,320.88,319.62,320.07,300312.0,311.5476,311.5573,310.334,310.7709,300312.0
2021-12-17 12:10:00,320.03,321.98,320.02,321.41,332445.0,310.732,312.6254,310.7223,312.072,332445.0
2021-12-17 12:20:00,321.41,321.93,321.05,321.75,248770.0,312.072,312.5768,311.7224,312.4021,248770.0
2021-12-17 12:30:00,321.73,323.08,321.62,321.95,290511.0,312.3827,313.6934,312.2758,312.5963,290511.0
2021-12-17 12:40:00,321.95,322.69,321.33,321.6,435251.0,312.5963,313.3148,311.9943,312.2564,435251.0
2021-12-17 12:50:00,321.52,322.21,321.07,321.64,249280.0,312.1788,312.8487,311.7418,312.2953,249280.0
2021-12-17 13:00:00,321.6,321.73,321.02,321.05,241024.0,312.2564,312.3827,311.6933,311.7224,241024.0
2021-12-17 13:10:00,321.11,322.01,320.94,321.86,217658.0,311.7807,312.6545,311.6156,312.5089,217658.0
2021-12-17 13:20:00,321.85,323.12,321.82,323.1,271735.0,312.4992,313.7323,312.47,313.7128,271735.0
2021-12-17 13:30:00,323.06,323.43,322.57,322.68,301520.0,313.674,314.0333,313.1982,313.3051,301520.0
2021-12-17 13:40:00,322.71,323.32,322.28,323.26,273998.0,313.3342,313.9265,312.9167,313.8682,273998.0
2021-12-17 13:50:00,323.2,323.88,323.0,323.73,264288.0,313.8099,314.4702,313.6158,314.3245,264288.0
2021-12-17 14:00:00,323.76,323.85,322.93,323.49,173105.0,314.3537,314.4411,313.5478,314.0915,173105.0
2021-12-17 14:10:00,323.44,323.84,323.21,323.45,254114.0,314.043,314.4314,313.8197,314.0527,254114.0
2021-12-17 14:20:00,323.46,323.54,322.33,322.55,399973.0,314.0624,314.1401,312.9652,313.1788,399973.0
2021-12-17 14:30:00,322.56,323.16,322.56,323.02,227453.0,313.1885,313.7711,313.1885,313.6352,227453.0
2021-12-17 14:40:00,323.03,324.44,322.99,324.05,291187.0,313.6449,315.0139,313.606,314.6352,291187.0
2021-12-17 14:50:00,324.06,324.1,323.01,323.85,291830.0,314.645,314.6838,313.6255,314.4411,291830.0
2021-12-17 15:00:00,323.86,324.92,323.81,324.28,363231.0,314.4508,315.48,314.4022,314.8586,363231.0
2021-12-17 15:10:00,324.3,324.32,323.21,323.64,296429.0,314.878,314.8974,313.8197,314.2372,296429.0
2021-12-17 15:20:00,323.66,324.28,323.11,323.23,287521.0,314.2566,314.8586,313.7226,313.8391,287521.0
2021-12-17 15:30:00,323.24,323.33,322.18,322.94,448323.0,313.8488,313.9362,312.8196,313.5575,448323.0
2021-12-17 15:40:00,322.96,323.47,321.98,322.02,451998.0,313.5769,314.0721,312.6254,312.6642,451998.0
2021-12-17 15:50:00,322.03,324.66,321.69,323.8,1693868.0,312.6739,315.2275,312.3438,314.3925,1693868.0
2021-12-20 09:30:00,320.0,322.8,319.35,322.72,1071165.0,310.7029,313.4216,310.0718,313.3439,1071165.0
2021-12-20 09:40:00,322.74,322.75,320.4,320.75,576672.0,313.3633,313.373,311.0913,311.4311,576672.0
2021-12-20 09:50:00,320.66,322.35,320.6,321.38,452549.0,311.3437,312.9846,311.2855,312.0428,452549.0
2021-12-20 10:00:00,321.29,321.52,319.25,319.54,523016.0,311.9554,312.1788,309.9747,310.2563,523016.0
2021-12-20 10:10:00,319.54,320.16,318.65,319.67,452758.0,310.2563,310.8583,309.3921,310.3825,452758.0
2021-12-20 10:20:00,319.68,320.15,318.78,319.28,374004.0,310.3922,310.8486,309.5184,310.0038,374004.0
2021-12-20 10:30:00,319.22,321.36,318.83,321.06,417430.0,309.9456,312.0234,309.5669,311.7321,417430.0
2021-12-20 10:40:00,321.07,321.39,320.3,320.4,338391.0,311.7418,312.0525,310.9942,311.0913,338391.0
2021-12-20 10:50:00,320.47,320.62,319.11,319.36,326434.0,311.1593,311.3049,309.8388,310.0815,326434.0
2021-12-20 11:00:00,319.36,319.69,318.06,318.48,434756.0,310.0815,310.4019,308.8193,309.2271,434756.0
2021-12-20 11:10:00,318.47,318.96,318.2,318.89,383294.0,309.2174,309.6931,308.9552,309.6252,383294.0
2021-12-20 11:20:00,318.89,319.1,318.27,318.39,351076.0,309.6252,309.8291,309.0232,309.1397,351076.0
2021-12-20 11:30:00,318.37,318.66,317.57,317.9,440428.0,309.1203,309.4018,308.3435,308.6639,440428.0
2021-12-20 11:40:00,317.89,318.34,317.63,318.09,337336.0,308.6542,309.0911,308.4018,308.8484,337336.0
2021-12-20 11:50:00,318.11,319.22,318.09,319.21,360789.0,308.8678,309.9456,308.8484,309.9359,360789.0
2021-12-20 12:00:00,319.23,319.75,318.83,319.17,234888.0,309.9553,310.4602,309.5669,309.897,234888.0
2021-12-20 12:10:00,319.16,320.28,318.87,320.26,258896.0,309.8873,310.9748,309.6057,310.9554,258896.0
2021-12-20 12:20:00,320.25,320.25,319.25,319.42,211437.0,310.9457,310.9457,309.9747,310.1398,211437.0
2021-12-20 12:30:00,319.4,319.43,318.74,319.06,198862.0,310.1203,310.1495,309.4795,309.7902,198862.0
2021-12-20 12:40:00,319.06,319.26,318.48,318.91,209395.0,309.7902,309.9844,309.2271,309.6446,209395.0
2021-12-20 12:50:00,318.87,319.1,318.43,318.73,275540.0,309.6057,309.8291,309.1785,309.4698,275540.0
2021-12-20 13:00:00,318.7,318.79,318.27,318.53,283356.0,309.4407,309.5281,309.0232,309.2756,283356.0
2021-12-20 13:10:00,318.54,318.89,318.29,318.37,264830.0,309.2853,309.6252,309.0426,309.1203,264830.0
2021-12-20 13:20:00,318.35,318.63,318.1,318.56,190029.0,309.1009,309.3727,308.8581,309.3048,190029.0
2021-12-20 13:30:00,318.55,319.03,317.97,319.03,334713.0,309.295,309.7611,308.7319,309.7611,334713.0
2021-12-20 13:40:00,319.01,319.47,318.44,318.6,305269.0,309.7417,310.1883,309.1882,309.3436,305269.0
2021-12-20 13:50:00,318.61,319.21,318.35,318.77,189191.0,309.3533,309.9359,309.1009,309.5087,189191.0
2021-12-20 14:00:00,318.77,319.67,318.58,319.54,288237.0,309.5087,310.3825,309.3242,310.2563,288237.0
2021-12-20 14:10:00,319.54,319.94,319.32,319.88,217486.0,310.2563,310.6447,310.0427,310.5864,217486.0
2021-12-20 14:20:00,319.91,319.92,318.85,319.03,214535.0,310.6155,310.6252,309.5863,309.7611,214535.0
2021-12-20 14:30:00,319.03,319.08,318.63,319.06,213480.0,309.7611,309.8096,309.3727,309.7902,213480.0
2021-12-20 14:40:00,319.05,319.39,318.95,319.26,279422.0,309.7805,310.1106,309.6834,309.9844,279422.0
2021-12-20 14:50:00,319.26,320.14,319.2,319.32,331051.0,309.9844,310.8388,309.9262,310.0427,331051.0
2021-12-20 15:00:00,319.31,320.08,319.31,319.71,258340.0,310.033,310.7806,310.033,310.4213,258340.0
2021-12-20 15:10:00,319.73,320.38,319.39,319.9,354151.0,310.4408,311.0719,310.1106,310.6058,354151.0
2021-12-20 15:20:00,319.87,320.46,319.45,319.69,337582.0,310.5767,311.1496,310.1689,310.4019,337582.0
2021-12-20 15:30:00,319.67,319.68,318.64,319.2,390252.0,310.3825,310.3922,309.3824,309.9262,390252.0
2021-12-20 15:40:00,319.19,319.89,319.08,319.47,483311.0,309.9164,310.5961,309.8096,310.1883,483311.0
2021-12-20 15:50:00,319.49,320.33,319.36,320.17,1086078.0,310.2077,311.0233,310.0815,310.868,1086078.0
2021-12-21 09:30:00,323.1,324.47,322.71,323.58,1002098.0,313.7128,315.043,313.3342,314.1789,1002098.0
2021-12-21 09:40:00,323.55,323.6,321.71,321.93,551630.0,314.1498,314.1983,312.3632,312.5768,551630.0
2021-12-21 09:50:00,321.9,323.29,321.36,322.14,438250.0,312.5477,313.8973,312.0234,312.7807,438250.0
2021-12-21 10:00:00,322.18,322.62,320.98,321.06,407565.0,312.8196,313.2468,311.6544,311.7321,407565.0
2021-12-21 10:10:00,321.07,321.64,320.76,321.58,291258.0,311.7418,312.2953,311.4408,312.237,291258.0
2021-12-21 10:20:00,321.61,321.81,319.8,319.95,461771.0,312.2661,312.4603,310.5087,310.6544,461771.0
2021-12-21 10:30:00,320.0,320.5,319.8,320.15,310506.0,310.7029,311.1884,310.5087,310.8486,310506.0
2021-12-21 10:40:00,320.12,320.67,319.83,320.41,299782.0,310.8194,311.3534,310.5379,311.101,299782.0
2021-12-21 10:50:00,320.41,321.45,320.22,321.23,372135.0,311.101,312.1108,310.9165,311.8972,372135.0
2021-12-21 11:00:00,321.23,322.62,321.08,322.51,399421.0,311.8972,313.2468,311.7515,313.14,399421.0
2021-12-21 11:10:00,322.52,322.62,321.9,322.0,307246.0,313.1497,313.2468,312.5477,312.6448,307246.0
2021-12-21 11:20:00,322.02,322.13,321.69,322.05,253719.0,312.6642,312.771,312.3438,312.6934,253719.0
2021-12-21 11:30:00,322.06,323.35,322.04,323.33,328135.0,312.7031,313.9556,312.6836,313.9362,328135.0
2021-12-21 11:40:00,323.33,324.03,323.1,323.47,394734.0,313.9362,314.6158,313.7128,314.0721,394734.0
2021-12-21 11:50:00,323.43,323.73,323.14,323.32,287443.0,314.0333,314.3245,313.7517,313.9265,287443.0
2021-12-21 12:00:00,323.31,323.77,322.99,323.42,232212.0,313.9167,314.3634,313.606,314.0236,232212.0
2021-12-21 12:10:00,323.39,324.47,323.18,324.45,289986.0,313.9944,315.043,313.7905,315.0236,289986.0
2021-12-21 12:20:00,324.47,325.08,324.22,325.03,300216.0,315.043,315.6353,314.8003,315.5868,300216.0
2021-12-21 12:30:00,325.04,325.73,324.98,325.22,336147.0,315.5965,316.2664,315.5382,315.7713,336147.0
2021-12-21 12:40:00,325.27,325.64,325.13,325.45,270786.0,315.8198,316.1791,315.6839,315.9946,270786.0
2021-12-21 12:50:00,325.46,325.95,325.29,325.78,284449.0,316.0043,316.48,315.8392,316.315,284449.0
2021-12-21 13:00:00,325.81,325.92,325.43,325.7,217264.0,316.3441,316.4509,315.9752,316.2373,217264.0
2021-12-21 13:10:00,325.7,325.73,325.25,325.43,213243.0,316.2373,316.2664,315.8004,315.9752,213243.0
2021-12-21 13:20:00,325.44,325.99,325.39,325.53,286669.0,315.9849,316.5189,315.9363,316.0723,286669.0
2021-12-21 13:30:00,325.55,326.0,325.55,325.71,244738.0,316.0917,316.5286,316.0917,316.247,244738.0
2021-12-21 13:40:00,325.71,326.24,325.63,326.04,306812.0,316.247,316.7616,316.1693,316.5674,306812.0
2021-12-21 13:50:00,326.05,326.12,325.72,325.86,192740.0,316.5771,316.6451,316.2567,316.3927,192740.0
2021-12-21 14:00:00,325.9,326.38,325.66,326.37,404109.0,316.4315,316.8976,316.1985,316.8878,404109.0
2021-12-21 14:10:00,326.37,326.54,326.27,326.49,262645.0,316.8878,317.0529,316.7908,317.0044,262645.0
2021-12-21 14:20:00,326.5,326.61,326.32,326.5,186064.0,317.0141,317.1209,316.8393,317.0141,186064.0
2021-12-21 14:30:00,326.51,326.63,326.26,326.3,258748.0,317.0238,317.1403,316.781,316.8199,258748.0
2021-12-21 14:40:00,326.32,326.9,326.13,326.89,274312.0,316.8393,317.4024,316.6548,317.3927,274312.0
2021-12-21 14:50:00,326.9,327.69,326.86,327.68,376493.0,317.4024,318.1695,317.3636,318.1598,376493.0
2021-12-21 15:00:00,327.68,327.68,326.91,326.93,273013.0,318.1598,318.1598,317.4122,317.4316,273013.0
2021-12-21 15:10:00,326.94,327.19,326.59,326.8,263032.0,317.4413,317.684,317.1015,317.3054,263032.0
2021-12-21 15:20:00,326.79,326.92,326.39,326.77,264557.0,317.2956,317.4219,316.9073,317.2762,264557.0
2021-12-21 15:30:00,326.76,327.01,326.13,326.42,330844.0,317.2665,317.5093,316.6548,316.9364,330844.0
2021-12-21 15:40:00,326.4,326.41,325.68,326.08,550789.0,316.917,316.9267,316.2179,316.6063,550789.0
2021-12-21 15:50:00,326.1,327.73,326.03,327.37,1391789.0,316.6257,318.2083,316.5577,317.8588,1391789.0
2021-12-22 09:30:00,328.01,328.37,325.75,327.3,1087154.0,318.4802,318.8297,316.2859,317.7908,1087154.0
2021-12-22 09:40:00,327.28,329.21,326.5,328.78,655500.0,317.7714,319.6453,317.0141,319.2278,655500.0
2021-12-22 09:50:00,328.78,329.46,327.72,328.17,427497.0,319.2278,319.8881,318.1986,318.6355,427497.0
2021-12-22 10:00:00,328.16,328.78,327.14,328.29,517461.0,318.6258,319.2278,317.6355,318.7521,517461.0
2021-12-22 10:10:00,328.31,329.46,328.15,329.42,448378.0,318.7715,319.8881,318.6161,319.8492,448378.0
2021-12-22 10:20:00,329.47,329.52,328.7,329.05,415977.0,319.8978,319.9463,319.1502,319.49,415977.0
2021-12-22 10:30:00,329.12,330.01,328.92,329.94,575350.0,319.5579,320.4221,319.3638,320.3541,575350.0
2021-12-22 10:40:00,329.94,330.61,329.94,330.36,525685.0,320.3541,321.0047,320.3541,320.7619,525685.0
2021-12-22 10:50:00,330.35,331.14,330.26,330.9,615939.0,320.7522,321.5193,320.6648,321.2862,615939.0
2021-12-22 11:00:00,330.93,331.03,330.28,330.52,350477.0,321.3154,321.4125,320.6842,320.9173,350477.0
2021-12-22 11:10:00,330.52,331.48,330.32,330.94,440605.0,320.9173,321.8494,320.7231,321.3251,440605.0
2021-12-22 11:20:00,330.99,331.17,327.72,330.66,420284.0,321.3736,321.5484,318.1986,321.0532,420284.0
2021-12-22 11:30:00,330.66,331.25,330.47,330.92,251164.0,321.0532,321.6261,320.8687,321.3057,251164.0
2021-12-22 11:40:00,330.93,331.46,330.77,330.87,331617.0,321.3154,321.83,321.16,321.2571,331617.0
2021-12-22 11:50:00,330.88,331.26,330.84,331.24,221185.0,321.2668,321.6358,321.228,321.6164,221185.0
2021-12-22 12:00:00,331.28,331.56,330.97,331.45,256030.0,321.6552,321.9271,321.3542,321.8203,256030.0
2021-12-22 12:10:00,331.44,331.53,330.87,331.35,234464.0,321.8105,321.8979,321.2571,321.7232,234464.0
2021-12-22 12:20:00,331.37,331.4,330.61,331.01,244367.0,321.7426,321.7717,321.0047,321.393,244367.0
2021-12-22 12:30:00,331.03,331.25,330.44,330.82,276296.0,321.4125,321.6261,320.8396,321.2086,276296.0
2021-12-22 12:40:00,330.86,330.95,330.61,330.85,226374.0,321.2474,321.3348,321.0047,321.2377,226374.0
2021-12-22 12:50:00,330.86,331.26,330.82,331.2,212100.0,321.2474,321.6358,321.2086,321.5775,212100.0
2021-12-22 13:00:00,331.19,331.21,330.87,331.0,159938.0,321.5678,321.5872,321.2571,321.3833,159938.0
2021-12-22 13:10:00,330.99,331.0,330.69,330.81,180853.0,321.3736,321.3833,321.0823,321.1988,180853.0
2021-12-22 13:20:00,330.82,330.95,330.51,330.55,142823.0,321.2086,321.3348,320.9076,320.9464,142823.0
2021-12-22 13:30:00,330.6,331.16,330.34,330.48,199896.0,320.9949,321.5387,320.7425,320.8784,199896.0
2021-12-22 13:40:00,330.48,330.99,330.02,330.97,251269.0,320.8784,321.3736,320.4318,321.3542,251269.0
2021-12-22 13:50:00,330.98,331.16,330.67,330.71,196349.0,321.3639,321.5387,321.0629,321.1018,196349.0
2021-12-22 14:00:00,330.7,330.78,330.27,330.46,218872.0,321.092,321.1697,320.6745,320.859,218872.0
2021-12-22 14:10:00,330.48,330.89,330.23,330.79,195468.0,320.8784,321.2765,320.6357,321.1794,195468.0
2021-12-22 14:20:00,330.75,330.99,330.24,330.45,204568.0,321.1406,321.3736,320.6454,320.8493,204568.0
2021-12-22 14:30:00,330.56,331.32,330.53,331.29,297729.0,320.9561,321.694,320.927,321.6649,297729.0
2021-12-22 14:40:00,331.27,331.27,330.9,330.94,229562.0,321.6455,321.6455,321.2862,321.3251,229562.0
2021-12-22 14:50:00,330.94,331.54,330.94,331.44,222432.0,321.3251,321.9076,321.3251,321.8105,222432.0
2021-12-22 15:00:00,331.43,331.73,331.28,331.64,252197.0,321.8008,322.0921,321.6552,322.0047,252197.0
2021-12-22 15:10:00,331.63,331.99,331.39,331.46,383958.0,321.995,322.3446,321.762,321.83,383958.0
2021-12-22 15:20:00,331.47,331.89,331.33,331.81,206208.0,321.8397,322.2475,321.7037,322.1698,206208.0
2021-12-22 15:30:00,331.81,331.84,331.36,331.79,327310.0,322.1698,322.1989,321.7329,322.1504,327310.0
2021-12-22 15:40:00,331.77,332.1,331.57,331.91,445942.0,322.131,322.4514,321.9368,322.2669,445942.0
2021-12-22 15:50:00,331.95,333.61,331.63,333.27,1686020.0,322.3057,323.9175,321.995,323.5874,1686020.0
2021-12-23 09:30:00,332.75,334.89,332.73,334.68,994544.0,323.0825,325.1603,323.0631,324.9564,994544.0
2021-12-23 09:40:00,334.69,334.83,333.67,333.73,445758.0,324.9661,325.1021,323.9758,324.034,445758.0
2021-12-23 09:50:00,333.74,334.97,333.72,334.81,403962.0,324.0437,325.238,324.0243,325.0826,403962.0
2021-12-23 10:00:00,334.86,335.8,334.6,335.13,478680.0,325.1312,326.0439,324.8787,325.3933,478680.0
2021-12-23 10:10:00,335.14,336.39,335.14,336.05,481622.0,325.403,326.6167,325.403,326.2866,481622.0
2021-12-23 10:20:00,336.03,336.17,335.3,335.56,347816.0,326.2672,326.4031,325.5584,325.8108,347816.0
2021-12-23 10:30:00,335.57,335.78,334.93,335.11,286515.0,325.8206,326.0245,325.1991,325.3739,286515.0
2021-12-23 10:40:00,335.1,335.32,334.64,335.08,303658.0,325.3642,325.5778,324.9176,325.3448,303658.0
2021-12-23 10:50:00,335.09,335.67,334.94,335.62,292056.0,325.3545,325.9176,325.2089,325.8691,292056.0
2021-12-23 11:00:00,335.63,335.9,335.37,335.76,213477.0,325.8788,326.141,325.6264,326.005,213477.0
2021-12-23 11:10:00,335.77,335.94,335.53,335.74,180177.0,326.0147,326.1798,325.7817,325.9856,180177.0
2021-12-23 11:20:00,335.74,335.76,334.97,335.02,255238.0,325.9856,326.005,325.238,325.2865,255238.0
2021-12-23 11:30:00,335.03,335.52,335.03,335.27,157394.0,325.2962,325.772,325.2962,325.5293,157394.0
2021-12-23 11:40:00,335.27,335.42,334.98,335.15,202021.0,325.5293,325.6749,325.2477,325.4128,202021.0
2021-12-23 11:50:00,335.14,335.35,334.94,335.23,146240.0,325.403,325.6069,325.2089,325.4904,146240.0
2021-12-23 12:00:00,335.28,335.28,334.63,335.06,201580.0,325.539,325.539,324.9079,325.3254,201580.0
2021-12-23 12:10:00,335.08,335.4,334.68,334.88,220506.0,325.3448,325.6555,324.9564,325.1506,220506.0
2021-12-23 12:20:00,334.87,334.89,334.38,334.43,188935.0,325.1409,325.1603,324.6651,324.7137,188935.0
2021-12-23 12:30:00,334.42,334.61,334.37,334.45,165393.0,324.704,324.8884,324.6554,324.7331,165393.0
2021-12-23 12:40:00,334.47,334.99,334.44,334.99,175121.0,324.7525,325.2574,324.7234,325.2574,175121.0
2021-12-23 12:50:00,334.99,335.16,334.6,334.84,213199.0,325.2574,325.4225,324.8787,325.1118,213199.0
2021-12-23 13:00:00,334.85,334.94,334.61,334.64,142664.0,325.1215,325.2089,324.8884,324.9176,142664.0
2021-12-23 13:10:00,334.62,334.69,334.17,334.24,159611.0,324.8982,324.9661,324.4612,324.5292,159611.0
2021-12-23 13:20:00,334.23,334.66,334.06,334.62,189100.0,324.5195,324.937,324.3544,324.8982,189100.0
2021-12-23 13:30:00,334.65,334.72,334.4,334.5,150608.0,324.9273,324.9952,324.6845,324.7816,150608.0
2021-12-23 13:40:00,334.5,334.78,334.41,334.76,167529.0,324.7816,325.0535,324.6943,325.0341,167529.0
2021-12-23 13:50:00,334.75,334.77,334.56,334.59,116805.0,325.0244,325.0438,324.8399,324.869,116805.0
2021-12-23 14:00:00,334.6,335.1,334.6,334.83,149390.0,324.8787,325.3642,324.8787,325.1021,149390.0
2021-12-23 14:10:00,334.87,334.91,334.65,334.84,123142.0,325.1409,325.1797,324.9273,325.1118,123142.0
2021-12-23 14:20:00,334.82,335.17,334.81,335.11,172999.0,325.0923,325.4322,325.0826,325.3739,172999.0
2021-12-23 14:30:00,335.11,335.26,335.0,335.18,191812.0,325.3739,325.5196,325.2671,325.4419,191812.0
2021-12-23 14:40:00,335.2,335.6,335.17,335.51,230105.0,325.4613,325.8497,325.4322,325.7623,230105.0
2021-12-23 14:50:00,335.52,335.7,335.39,335.43,195334.0,325.772,325.9468,325.6458,325.6846,195334.0
2021-12-23 15:00:00,335.42,335.45,335.06,335.31,215559.0,325.6749,325.704,325.3254,325.5681,215559.0
2021-12-23 15:10:00,335.32,335.61,335.19,335.58,187124.0,325.5778,325.8594,325.4516,325.8303,187124.0
2021-12-23 15:20:00,335.57,335.67,335.34,335.42,179056.0,325.8206,325.9176,325.5972,325.6749,179056.0
2021-12-23 15:30:00,335.43,335.55,335.05,335.49,249725.0,325.6846,325.8011,325.3157,325.7429,249725.0
2021-12-23 15:40:00,335.47,336.09,335.35,335.89,553031.0,325.7235,326.3254,325.6069,326.1313,553031.0
2021-12-23 15:50:00,335.9,336.07,334.38,334.49,953277.0,326.141,326.306,324.6651,324.7719,953277.0
2021-12-27 09:30:00,335.58,338.36,335.43,337.84,1074699.0,325.8303,328.5295,325.6846,328.0246,1074699.0
2021-12-27 09:40:00,337.88,338.29,337.23,337.63,340519.0,328.0634,328.4615,327.4323,327.8207,340519.0
2021-12-27 09:50:00,337.59,339.31,337.51,339.19,573395.0,327.7819,329.4519,327.7042,329.3354,573395.0
2021-12-27 10:00:00,339.21,340.26,339.21,339.82,597197.0,329.3548,330.3743,329.3548,329.9471,597197.0
2021-12-27 10:10:00,339.86,339.95,339.47,339.68,285865.0,329.9859,330.0733,329.6072,329.8111,285865.0
2021-12-27 10:20:00,339.66,340.22,339.38,340.22,250697.0,329.7917,330.3355,329.5199,330.3355,250697.0
2021-12-27 10:30:00,340.22,340.69,339.87,340.6,397077.0,330.3355,330.7918,329.9956,330.7044,397077.0
2021-12-27 10:40:00,340.61,340.67,340.14,340.41,251021.0,330.7141,330.7724,330.2578,330.5199,251021.0
2021-12-27 10:50:00,340.41,340.49,340.06,340.3,194387.0,330.5199,330.5976,330.1801,330.4131,194387.0
2021-12-27 11:00:00,340.34,340.47,340.01,340.23,201065.0,330.452,330.5782,330.1316,330.3452,201065.0
2021-12-27 11:10:00,340.23,340.69,339.76,340.05,267233.0,330.3452,330.7918,329.8888,330.1704,267233.0
2021-12-27 11:20:00,340.05,340.19,339.68,340.12,219978.0,330.1704,330.3063,329.8111,330.2384,219978.0
2021-12-27 11:30:00,340.13,340.26,339.71,340.12,225010.0,330.2481,330.3743,329.8403,330.2384,225010.0
2021-12-27 11:40:00,340.1,340.29,339.9,339.94,186788.0,330.2189,330.4034,330.0248,330.0636,186788.0
2021-12-27 11:50:00,339.94,339.96,339.63,339.9,159529.0,330.0636,330.083,329.7626,330.0248,159529.0
2021-12-27 12:00:00,339.9,340.4,339.87,340.37,227424.0,330.0248,330.5102,329.9956,330.4811,227424.0
2021-12-27 12:10:00,340.37,340.37,340.04,340.14,150696.0,330.4811,330.4811,330.1607,330.2578,150696.0
2021-12-27 12:20:00,340.15,340.72,340.06,340.61,254886.0,330.2675,330.8209,330.1801,330.7141,254886.0
2021-12-27 12:30:00,340.6,340.98,340.47,340.82,418935.0,330.7044,331.0734,330.5782,330.918,418935.0
2021-12-27 12:40:00,340.82,340.82,340.45,340.53,176445.0,330.918,330.918,330.5588,330.6364,176445.0
2021-12-27 12:50:00,340.53,340.8,340.46,340.62,184295.0,330.6364,330.8986,330.5685,330.7238,184295.0
2021-12-27 13:00:00,340.61,340.63,340.41,340.51,204177.0,330.7141,330.7335,330.5199,330.617,204177.0
2021-12-27 13:10:00,340.51,340.74,340.44,340.59,161732.0,330.617,330.8403,330.5491,330.6947,161732.0
2021-12-27 13:20:00,340.6,341.01,340.59,340.83,199371.0,330.7044,331.1025,330.6947,330.9277,199371.0
2021-12-27 13:30:00,340.84,341.0,340.6,340.94,140451.0,330.9374,331.0928,330.7044,331.0345,140451.0
2021-12-27 13:40:00,340.93,341.01,340.71,340.83,195708.0,331.0248,331.1025,330.8112,330.9277,195708.0
2021-12-27 13:50:00,340.82,341.24,340.78,341.22,166078.0,330.918,331.3258,330.8792,331.3064,166078.0
2021-12-27 14:00:00,341.23,341.23,340.94,341.13,155119.0,331.3161,331.3161,331.0345,331.219,155119.0
2021-12-27 14:10:00,341.14,341.19,341.04,341.04,138953.0,331.2287,331.2773,331.1316,331.1316,138953.0
2021-12-27 14:20:00,341.04,341.32,341.0,341.3,193383.0,331.1316,331.4035,331.0928,331.3841,193383.0
2021-12-27 14:30:00,341.29,341.35,341.08,341.18,212788.0,331.3744,331.4326,331.1705,331.2676,212788.0
2021-12-27 14:40:00,341.19,341.32,340.87,341.07,270202.0,331.2773,331.4035,330.9666,331.1608,270202.0
2021-12-27 14:50:00,341.07,341.1,340.89,340.93,223831.0,331.1608,331.1899,330.986,331.0248,223831.0
2021-12-27 15:00:00,340.92,341.07,340.66,340.95,274054.0,331.0151,331.1608,330.7627,331.0442,274054.0
2021-12-27 15:10:00,340.94,341.03,340.72,340.9,185034.0,331.0345,331.1219,330.8209,330.9957,185034.0
2021-12-27 15:20:00,340.9,341.48,340.81,341.47,267422.0,330.9957,331.5588,330.9083,331.5491,267422.0
2021-12-27 15:30:00,341.47,341.66,341.4,341.64,303030.0,331.5491,331.7336,331.4812,331.7142,303030.0
2021-12-27 15:40:00,341.64,342.18,341.56,342.06,490053.0,331.7142,332.2385,331.6365,332.122,490053.0
2021-12-27 15:50:00,342.04,342.48,341.74,342.45,772616.0,332.1026,332.5298,331.8113,332.5007,772616.0
2021-12-28 09:30:00,343.09,343.15,340.32,340.65,845328.0,333.1221,333.1803,330.4326,330.753,845328.0
2021-12-28 09:40:00,340.68,342.55,340.67,342.43,417442.0,330.7821,332.5978,330.7724,332.4812,417442.0
2021-12-28 09:50:00,342.38,343.81,342.36,343.0,523189.0,332.4327,333.8212,332.4133,333.0347,523189.0
2021-12-28 10:00:00,343.0,343.13,341.52,341.55,316084.0,333.0347,333.1609,331.5977,331.6268,316084.0
2021-12-28 10:10:00,341.53,341.93,340.93,340.93,293719.0,331.6074,331.9958,331.0248,331.0248,293719.0
2021-12-28 10:20:00,340.95,342.13,340.95,341.92,222244.0,331.0442,332.19,331.0442,331.9861,222244.0
2021-12-28 10:30:00,341.9,342.95,341.57,342.6,252666.0,331.9666,332.9861,331.6462,332.6463,252666.0
2021-12-28 10:40:00,342.59,342.91,341.89,342.33,248212.0,332.6366,332.9473,331.9569,332.3842,248212.0
2021-12-28 10:50:00,342.28,342.48,342.04,342.37,149263.0,332.3356,332.5298,332.1026,332.423,149263.0
2021-12-28 11:00:00,342.38,343.11,342.25,342.3,257015.0,332.4327,333.1415,332.3065,332.355,257015.0
2021-12-28 11:10:00,342.3,342.39,341.92,341.99,168570.0,332.355,332.4424,331.9861,332.054,168570.0
2021-12-28 11:20:00,341.98,342.16,341.34,341.79,199251.0,332.0443,332.2191,331.4229,331.8598,199251.0
2021-12-28 11:30:00,341.81,341.93,341.02,341.37,212000.0,331.8793,331.9958,331.1122,331.452,212000.0
2021-12-28 11:40:00,341.35,342.08,341.34,342.05,147087.0,331.4326,332.1414,331.4229,332.1123,147087.0
2021-12-28 11:50:00,342.0,342.83,342.0,342.71,198627.0,332.0637,332.8696,332.0637,332.7531,198627.0
2021-12-28 12:00:00,342.7,343.01,342.51,342.56,185419.0,332.7434,333.0444,332.5589,332.6075,185419.0
2021-12-28 12:10:00,342.55,342.56,342.12,342.24,145192.0,332.5978,332.6075,332.1803,332.2968,145192.0
2021-12-28 12:20:00,342.25,342.38,341.54,341.6,144132.0,332.3065,332.4327,331.6171,331.6754,144132.0
2021-12-28 12:30:00,341.58,341.87,340.77,341.07,190434.0,331.6559,331.9375,330.8695,331.1608,190434.0
2021-12-28 12:40:00,341.07,341.39,341.05,341.27,121158.0,331.1608,331.4715,331.1413,331.3549,121158.0
2021-12-28 12:50:00,341.25,341.62,341.17,341.5,147265.0,331.3355,331.6948,331.2579,331.5783,147265.0
2021-12-28 13:00:00,341.49,341.68,341.18,341.55,152533.0,331.5686,331.753,331.2676,331.6268,152533.0
2021-12-28 13:10:00,341.56,341.62,341.18,341.22,127409.0,331.6365,331.6948,331.2676,331.3064,127409.0
2021-12-28 13:20:00,341.23,341.57,341.03,341.56,112551.0,331.3161,331.6462,331.1219,331.6365,112551.0
2021-12-28 13:30:00,341.55,341.73,341.34,341.4,100503.0,331.6268,331.8016,331.4229,331.4812,100503.0
2021-12-28 13:40:00,341.41,341.52,341.02,341.22,108175.0,331.4909,331.5977,331.1122,331.3064,108175.0
2021-12-28 13:50:00,341.22,341.38,341.1,341.19,110412.0,331.3064,331.4618,331.1899,331.2773,110412.0
2021-12-28 14:00:00,341.17,341.35,340.56,340.66,205478.0,331.2579,331.4326,330.6656,330.7627,205478.0
2021-12-28 14:10:00,340.66,341.16,340.61,340.89,131914.0,330.7627,331.2481,330.7141,330.986,131914.0
2021-12-28 14:20:00,340.9,341.15,340.86,341.05,153549.0,330.9957,331.2384,330.9569,331.1413,153549.0
2021-12-28 14:30:00,341.04,341.3,340.99,341.3,104590.0,331.1316,331.3841,331.0831,331.3841,104590.0
2021-12-28 14:40:00,341.28,341.38,340.98,341.34,111958.0,331.3647,331.4618,331.0734,331.4229,111958.0
2021-12-28 14:50:00,341.33,341.59,341.2,341.44,128003.0,331.4132,331.6657,331.287,331.52,128003.0
2021-12-28 15:00:00,341.45,341.75,341.18,341.74,133802.0,331.5297,331.821,331.2676,331.8113,133802.0
2021-12-28 15:10:00,341.73,341.8,341.36,341.51,168647.0,331.8016,331.8696,331.4423,331.588,168647.0
2021-12-28 15:20:00,341.51,341.7,341.31,341.33,165252.0,331.588,331.7725,331.3938,331.4132,165252.0
2021-12-28 15:30:00,341.3,341.92,341.27,341.81,177463.0,331.3841,331.9861,331.3549,331.8793,177463.0
2021-12-28 15:40:00,341.78,342.29,341.72,341.96,285405.0,331.8501,332.3453,331.7919,332.0249,285405.0
2021-12-28 15:50:00,341.95,341.96,340.79,341.25,1022034.0,332.0152,332.0249,330.8889,331.3355,1022034.0
2021-12-29 09:30:00,341.55,343.38,341.25,341.75,776674.0,331.6268,333.4036,331.3355,331.821,776674.0
2021-12-29 09:40:00,341.85,343.38,341.84,343.38,617508.0,331.9181,333.4036,331.9084,333.4036,617508.0
2021-12-29 09:50:00,343.4,344.3,343.18,343.87,818398.0,333.4231,334.2969,333.2095,333.8794,818398.0
2021-12-29 10:00:00,343.91,343.97,343.21,343.52,395055.0,333.9182,333.9765,333.2386,333.5396,395055.0
2021-12-29 10:10:00,343.53,343.64,340.94,341.34,534875.0,333.5493,333.6561,331.0345,331.4229,534875.0
2021-12-29 10:20:00,341.35,342.03,341.18,341.93,260411.0,331.4326,332.0929,331.2676,331.9958,260411.0
2021-12-29 10:30:00,341.94,342.07,341.46,341.73,234458.0,332.0055,332.1317,331.5394,331.8016,234458.0
2021-12-29 10:40:00,341.74,342.63,341.7,341.95,225773.0,331.8113,332.6754,331.7725,332.0152,225773.0
2021-12-29 10:50:00,341.94,342.28,341.67,341.93,150570.0,332.0055,332.3356,331.7433,331.9958,150570.0
2021-12-29 11:00:00,341.9,342.4,341.52,341.59,189918.0,331.9666,332.4521,331.5977,331.6657,189918.0
2021-12-29 11:10:00,341.6,341.99,341.48,341.96,188399.0,331.6754,332.054,331.5588,332.0249,188399.0
2021-12-29 11:20:00,341.97,342.18,341.04,341.28,169842.0,332.0346,332.2385,331.1316,331.3647,169842.0
2021-12-29 11:30:00,341.29,341.3,340.72,340.89,235236.0,331.3744,331.3841,330.8209,330.986,235236.0
2021-12-29 11:40:00,340.89,341.43,340.83,341.29,152296.0,330.986,331.5103,330.9277,331.3744,152296.0
2021-12-29 11:50:00,341.27,341.38,340.57,340.75,187469.0,331.3549,331.4618,330.6753,330.8501,187469.0
2021-12-29 12:00:00,340.78,340.81,340.24,340.31,179610.0,330.8792,330.9083,330.3549,330.4228,179610.0
2021-12-29 12:10:00,340.31,340.63,340.22,340.4,155528.0,330.4228,330.7335,330.3355,330.5102,155528.0
2021-12-29 12:20:00,340.39,340.49,339.9,339.9,170492.0,330.5005,330.5976,330.0248,330.0248,170492.0
2021-12-29 12:30:00,339.9,340.4,339.68,340.4,207612.0,330.0248,330.5102,329.8111,330.5102,207612.0
2021-12-29 12:40:00,340.39,340.53,340.3,340.49,87515.0,330.5005,330.6364,330.4131,330.5976,87515.0
2021-12-29 12:50:00,340.47,340.73,340.47,340.72,102786.0,330.5782,330.8306,330.5782,330.8209,102786.0
2021-12-29 13:00:00,340.7,341.07,340.66,340.85,145763.0,330.8015,331.1608,330.7627,330.9472,145763.0
2021-12-29 13:10:00,340.83,340.97,340.53,340.92,119805.0,330.9277,331.0637,330.6364,331.0151,119805.0
2021-12-29 13:20:00,340.91,340.93,340.63,340.66,86960.0,331.0054,331.0248,330.7335,330.7627,86960.0
2021-12-29 13:30:00,340.68,340.94,340.59,340.68,78613.0,330.7821,331.0345,330.6947,330.7821,78613.0
2021-12-29 13:40:00,340.69,340.87,340.64,340.79,72085.0,330.7918,330.9666,330.7433,330.8889,72085.0
2021-12-29 13:50:00,340.78,341.27,340.71,341.18,134925.0,330.8792,331.3549,330.8112,331.2676,134925.0
2021-12-29 14:00:00,341.17,341.17,340.79,340.85,81580.0,331.2579,331.2579,330.8889,330.9472,81580.0
2021-12-29 14:10:00,340.86,341.3,340.86,341.13,109644.0,330.9569,331.3841,330.9569,331.219,109644.0
2021-12-29 14:20:00,341.11,341.25,341.02,341.04,94334.0,331.1996,331.3355,331.1122,331.1316,94334.0
2021-12-29 14:30:00,341.05,341.55,341.05,341.46,163584.0,331.1413,331.6268,331.1413,331.5394,163584.0
2021-12-29 14:40:00,341.46,341.52,341.28,341.49,132849.0,331.5394,331.5977,331.3647,331.5686,132849.0
2021-12-29 14:50:00,341.47,341.93,341.47,341.79,197930.0,331.5491,331.9958,331.5491,331.8598,197930.0
2021-12-29 15:00:00,341.78,341.88,341.47,341.85,149968.0,331.8501,331.9472,331.5491,331.9181,149968.0
2021-12-29 15:10:00,341.85,342.29,341.81,342.16,242655.0,331.9181,332.3453,331.8793,332.2191,242655.0
2021-12-29 15:20:00,342.13,342.28,341.74,342.0,212317.0,332.19,332.3356,331.8113,332.0637,212317.0
2021-12-29 15:30:00,342.01,342.66,342.01,342.55,279378.0,332.0735,332.7046,332.0735,332.5978,279378.0
2021-12-29 15:40:00,342.55,342.71,342.29,342.56,323186.0,332.5978,332.7531,332.3453,332.6075,323186.0
2021-12-29 15:50:00,342.59,342.81,341.9,341.96,634592.0,332.6366,332.8502,331.9666,332.0249,634592.0
2021-12-30 09:30:00,341.97,342.37,341.2,342.06,590838.0,332.0346,332.423,331.287,332.122,590838.0
2021-12-30 09:40:00,342.06,342.07,340.87,341.13,393800.0,332.122,332.1317,330.9666,331.219,393800.0
2021-12-30 09:50:00,341.09,341.48,340.83,341.18,271282.0,331.1802,331.5588,330.9277,331.2676,271282.0
2021-12-30 10:00:00,341.21,341.65,341.04,341.65,301019.0,331.2967,331.7239,331.1316,331.7239,301019.0
2021-12-30 10:10:00,341.61,343.01,341.15,342.96,477289.0,331.6851,333.0444,331.2384,332.9958,477289.0
2021-12-30 10:20:00,342.95,343.13,342.66,342.91,402780.0,332.9861,333.1609,332.7046,332.9473,402780.0
2021-12-30 10:30:00,342.89,342.89,342.08,342.34,270772.0,332.9279,332.9279,332.1414,332.3939,270772.0
2021-12-30 10:40:00,342.32,342.41,342.11,342.28,159089.0,332.3744,332.4618,332.1705,332.3356,159089.0
2021-12-30 10:50:00,342.27,342.35,341.28,341.48,279561.0,332.3259,332.4036,331.3647,331.5588,279561.0
2021-12-30 11:00:00,341.47,341.6,341.19,341.22,264159.0,331.5491,331.6754,331.2773,331.3064,264159.0
2021-12-30 11:10:00,341.22,341.95,341.16,341.82,210026.0,331.3064,332.0152,331.2481,331.889,210026.0
2021-12-30 11:20:00,341.84,342.39,341.75,342.2,205051.0,331.9084,332.4424,331.821,332.2579,205051.0
2021-12-30 11:30:00,342.19,342.21,341.62,341.89,145857.0,332.2482,332.2676,331.6948,331.9569,145857.0
2021-12-30 11:40:00,341.89,341.95,341.3,341.43,207893.0,331.9569,332.0152,331.3841,331.5103,207893.0
2021-12-30 11:50:00,341.46,341.61,341.28,341.5,141645.0,331.5394,331.6851,331.3647,331.5783,141645.0
2021-12-30 12:00:00,341.49,341.8,341.49,341.59,162625.0,331.5686,331.8696,331.5686,331.6657,162625.0
2021-12-30 12:10:00,341.6,341.64,341.14,341.25,166081.0,331.6754,331.7142,331.2287,331.3355,166081.0
2021-12-30 12:20:00,341.23,341.6,341.15,341.56,164530.0,331.3161,331.6754,331.2384,331.6365,164530.0
2021-12-30 12:30:00,341.57,341.59,341.31,341.5,113411.0,331.6462,331.6657,331.3938,331.5783,113411.0
2021-12-30 12:40:00,341.49,341.76,341.42,341.53,100261.0,331.5686,331.8307,331.5006,331.6074,100261.0
2021-12-30 12:50:00,341.53,341.62,341.36,341.43,109358.0,331.6074,331.6948,331.4423,331.5103,109358.0
2021-12-30 13:00:00,341.44,341.44,340.92,341.03,191873.0,331.52,331.52,331.0151,331.1219,191873.0
2021-12-30 13:10:00,341.03,341.07,340.65,340.69,166744.0,331.1219,331.1608,330.753,330.7918,166744.0
2021-12-30 13:20:00,340.69,341.08,340.67,340.91,187544.0,330.7918,331.1705,330.7724,331.0054,187544.0
2021-12-30 13:30:00,340.9,341.34,340.88,341.26,144314.0,330.9957,331.4229,330.9763,331.3452,144314.0
2021-12-30 13:40:00,341.25,341.38,341.13,341.23,125866.0,331.3355,331.4618,331.219,331.3161,125866.0
2021-12-30 13:50:00,341.23,341.29,340.78,340.88,130126.0,331.3161,331.3744,330.8792,330.9763,130126.0
2021-12-30 14:00:00,340.89,340.9,340.23,340.66,261306.0,330.986,330.9957,330.3452,330.7627,261306.0
2021-12-30 14:10:00,340.67,340.82,340.54,340.6,132887.0,330.7724,330.918,330.6462,330.7044,132887.0
2021-12-30 14:20:00,340.61,340.72,340.43,340.5,146431.0,330.7141,330.8209,330.5394,330.6073,146431.0
2021-12-30 14:30:00,340.5,340.83,340.4,340.81,187148.0,330.6073,330.9277,330.5102,330.9083,187148.0
2021-12-30 14:40:00,340.82,341.09,340.78,341.01,203352.0,330.918,331.1802,330.8792,331.1025,203352.0
2021-12-30 14:50:00,341.03,341.2,340.89,341.13,146691.0,331.1219,331.287,330.986,331.219,146691.0
2021-12-30 15:00:00,341.15,341.15,340.85,341.03,159013.0,331.2384,331.2384,330.9472,331.1219,159013.0
2021-12-30 15:10:00,341.05,341.16,340.78,341.06,176363.0,331.1413,331.2481,330.8792,331.1511,176363.0
2021-12-30 15:20:00,341.04,341.11,340.64,340.68,146495.0,331.1316,331.1996,330.7433,330.7821,146495.0
2021-12-30 15:30:00,340.67,340.91,340.57,340.6,219623.0,330.7724,331.0054,330.6753,330.7044,219623.0
2021-12-30 15:40:00,340.6,340.65,339.76,340.06,413693.0,330.7044,330.753,329.8888,330.1801,413693.0
2021-12-30 15:50:00,340.08,340.08,338.82,339.32,1336167.0,330.1995,330.1995,328.9761,329.4616,1336167.0
2021-12-31 09:30:00,338.67,339.36,337.51,338.11,602044.0,328.8305,329.5004,327.7042,328.2868,602044.0
2021-12-31 09:40:00,338.15,339.08,337.14,337.77,413410.0,328.3256,329.2286,327.3449,327.9566,413410.0
2021-12-31 09:50:00,337.73,338.16,337.23,337.35,279882.0,327.9178,328.3353,327.4323,327.5488,279882.0
2021-12-31 10:00:00,337.38,337.56,336.14,337.2,419222.0,327.578,327.7527,326.374,327.4032,419222.0
2021-12-31 10:10:00,337.22,337.79,336.92,337.73,209591.0,327.4226,327.9761,327.1313,327.9178,209591.0
2021-12-31 10:20:00,337.7,338.11,337.51,337.53,237344.0,327.8887,328.2868,327.7042,327.7236,237344.0
2021-12-31 10:30:00,337.56,337.73,336.71,336.87,219428.0,327.7527,327.9178,326.9274,327.0828,219428.0
2021-12-31 10:40:00,336.87,337.3,336.83,337.09,177951.0,327.0828,327.5003,327.0439,327.2964,177951.0
2021-12-31 10:50:00,337.13,337.3,336.64,336.9,226380.0,327.3352,327.5003,326.8595,327.1119,226380.0
2021-12-31 11:00:00,336.89,337.02,336.16,336.29,233078.0,327.1022,327.2284,326.3934,326.5196,233078.0
2021-12-31 11:10:00,336.28,336.32,335.85,336.14,271749.0,326.5099,326.5488,326.0924,326.374,271749.0
2021-12-31 11:20:00,336.15,336.68,335.97,336.65,271272.0,326.3837,326.8983,326.2089,326.8692,271272.0
2021-12-31 11:30:00,336.63,336.63,335.87,336.19,228167.0,326.8498,326.8498,326.1118,326.4225,228167.0
2021-12-31 11:40:00,336.19,336.76,336.14,336.52,217508.0,326.4225,326.976,326.374,326.743,217508.0
2021-12-31 11:50:00,336.52,336.52,336.0,336.34,176132.0,326.743,326.743,326.2381,326.5682,176132.0
2021-12-31 12:00:00,336.37,336.59,336.16,336.48,134805.0,326.5973,326.8109,326.3934,326.7041,134805.0
2021-12-31 12:10:00,336.48,336.66,336.05,336.17,191830.0,326.7041,326.8789,326.2866,326.4031,191830.0
2021-12-31 12:20:00,336.18,336.73,336.17,336.39,219530.0,326.4128,326.9469,326.4031,326.6167,219530.0
2021-12-31 12:30:00,336.41,336.78,336.28,336.73,145339.0,326.6361,326.9954,326.5099,326.9469,145339.0
2021-12-31 12:40:00,336.71,336.88,336.38,336.45,156274.0,326.9274,327.0925,326.607,326.675,156274.0
2021-12-31 12:50:00,336.47,337.13,336.45,337.06,169112.0,326.6944,327.3352,326.675,327.2673,169112.0
2021-12-31 13:00:00,337.06,337.68,336.94,337.41,178459.0,327.2673,327.8693,327.1508,327.6071,178459.0
2021-12-31 13:10:00,337.41,337.72,337.29,337.71,143019.0,327.6071,327.9081,327.4906,327.8984,143019.0
2021-12-31 13:20:00,337.7,337.95,337.58,337.88,116545.0,327.8887,328.1314,327.7722,328.0634,116545.0
2021-12-31 13:30:00,337.85,338.01,337.4,337.47,147514.0,328.0343,328.1897,327.5974,327.6654,147514.0
2021-12-31 13:40:00,337.47,337.47,337.06,337.19,124730.0,327.6654,327.6654,327.2673,327.3935,124730.0
2021-12-31 13:50:00,337.18,337.4,336.98,337.27,181629.0,327.3838,327.5974,327.1896,327.4712,181629.0
2021-12-31 14:00:00,337.27,337.71,337.19,337.36,134679.0,327.4712,327.8984,327.3935,327.5585,134679.0
2021-12-31 14:10:00,337.34,337.74,337.17,337.26,146792.0,327.5391,327.9275,327.3741,327.4615,146792.0
2021-12-31 14:20:00,337.21,337.25,336.74,337.23,188880.0,327.4129,327.4517,326.9566,327.4323,188880.0
2021-12-31 14:30:00,337.23,337.72,337.22,337.71,135854.0,327.4323,327.9081,327.4226,327.8984,135854.0
2021-12-31 14:40:00,337.7,337.99,337.51,337.63,229520.0,327.8887,328.1702,327.7042,327.8207,229520.0
2021-12-31 14:50:00,337.64,337.65,337.07,337.23,254245.0,327.8304,327.8401,327.277,327.4323,254245.0
2021-12-31 15:00:00,337.24,337.59,337.21,337.39,192940.0,327.442,327.7819,327.4129,327.5877,192940.0
2021-12-31 15:10:00,337.39,337.52,337.16,337.5,164854.0,327.5877,327.7139,327.3644,327.6945,164854.0
2021-12-31 15:20:00,337.49,337.81,337.23,337.7,144297.0,327.6848,327.9955,327.4323,327.8887,144297.0
2021-12-31 15:30:00,337.72,337.86,337.08,337.38,220949.0,327.9081,328.044,327.2867,327.578,220949.0
2021-12-31 15:40:00,337.38,337.83,337.31,337.45,311666.0,327.578,328.0149,327.51,327.6459,311666.0
2021-12-31 15:50:00,337.45,337.45,336.11,336.33,1288934.0,327.6459,327.6459,326.3449,326.5585,1288934.0
2022-01-03 09:30:00,335.12,338.0,335.12,336.63,1249855.0,325.3836,328.18,325.3836,326.8498,1249855.0
2022-01-03 09:40:00,336.69,336.87,332.16,332.26,822779.0,326.908,327.0828,322.5096,322.6067,822779.0
2022-01-03 09:50:00,332.26,332.37,329.78,330.33,1061905.0,322.6067,322.7135,320.1988,320.7328,1061905.0
2022-01-03 10:00:00,330.36,331.31,329.86,330.97,738900.0,320.7619,321.6843,320.2764,321.3542,738900.0
2022-01-03 10:10:00,330.97,332.76,330.85,332.71,739706.0,321.3542,323.0922,321.2377,323.0436,739706.0
2022-01-03 10:20:00,332.69,332.69,331.2,332.55,614243.0,323.0242,323.0242,321.5775,322.8883,614243.0
2022-01-03 10:30:00,332.55,332.59,331.63,331.7,514298.0,322.8883,322.9271,321.995,322.063,514298.0
2022-01-03 10:40:00,331.68,332.43,331.41,332.06,418350.0,322.0436,322.7718,321.7814,322.4125,418350.0
2022-01-03 10:50:00,332.08,332.25,331.52,332.17,297306.0,322.432,322.597,321.8882,322.5193,297306.0
2022-01-03 11:00:00,332.18,332.26,331.08,331.47,393853.0,322.529,322.6067,321.461,321.8397,393853.0
2022-01-03 11:10:00,331.46,331.8,331.23,331.52,314932.0,321.83,322.1601,321.6066,321.8882,314932.0
2022-01-03 11:20:00,331.51,332.23,331.31,331.99,381126.0,321.8785,322.5776,321.6843,322.3446,381126.0
2022-01-03 11:30:00,331.99,332.04,331.38,331.51,301482.0,322.3446,322.3931,321.7523,321.8785,301482.0
2022-01-03 11:40:00,331.54,332.71,331.51,332.44,329615.0,321.9076,323.0436,321.8785,322.7815,329615.0
2022-01-03 11:50:00,332.44,332.45,331.57,331.7,275886.0,322.7815,322.7912,321.9368,322.063,275886.0
2022-01-03 12:00:00,331.69,331.97,331.31,331.88,222728.0,322.0533,322.3251,321.6843,322.2378,222728.0
2022-01-03 12:10:00,331.88,332.6,331.79,332.6,329709.0,322.2378,322.9368,322.1504,322.9368,329709.0
2022-01-03 12:20:00,332.6,332.96,332.46,332.64,289954.0,322.9368,323.2864,322.8009,322.9757,289954.0
2022-01-03 12:30:00,332.62,332.67,332.23,332.4,207993.0,322.9563,323.0048,322.5776,322.7427,207993.0
2022-01-03 12:40:00,332.41,332.8,332.3,332.62,230253.0,322.7524,323.131,322.6456,322.9563,230253.0
2022-01-03 12:50:00,332.61,332.75,332.08,332.22,221882.0,322.9466,323.0825,322.432,322.5679,221882.0
2022-01-03 13:00:00,332.23,332.36,331.79,332.02,199909.0,322.5776,322.7038,322.1504,322.3737,199909.0
2022-01-03 13:10:00,332.01,332.93,332.01,332.68,290813.0,322.364,323.2573,322.364,323.0145,290813.0
2022-01-03 13:20:00,332.67,332.94,332.3,332.32,210934.0,323.0048,323.267,322.6456,322.665,210934.0
2022-01-03 13:30:00,332.33,332.68,332.15,332.64,194891.0,322.6747,323.0145,322.4999,322.9757,194891.0
2022-01-03 13:40:00,332.63,333.57,332.61,333.5,320026.0,322.966,323.8787,322.9466,323.8107,320026.0
2022-01-03 13:50:00,333.5,333.91,333.44,333.53,245870.0,323.8107,324.2088,323.7524,323.8398,245870.0
2022-01-03 14:00:00,333.55,334.1,333.39,333.86,213915.0,323.8592,324.3933,323.7039,324.1602,213915.0
2022-01-03 14:10:00,333.87,333.99,333.47,333.7,233176.0,324.1699,324.2865,323.7816,324.0049,233176.0
2022-01-03 14:20:00,333.68,333.9,333.47,333.73,220482.0,323.9855,324.1991,323.7816,324.034,220482.0
2022-01-03 14:30:00,333.69,333.88,333.36,333.77,200407.0,323.9952,324.1797,323.6748,324.0729,200407.0
2022-01-03 14:40:00,333.75,334.33,333.74,334.06,263066.0,324.0534,324.6166,324.0437,324.3544,263066.0
2022-01-03 14:50:00,334.06,334.15,333.51,333.54,212463.0,324.3544,324.4418,323.8204,323.8495,212463.0
2022-01-03 15:00:00,333.53,333.88,333.37,333.75,237435.0,323.8398,324.1797,323.6845,324.0534,237435.0
2022-01-03 15:10:00,333.73,334.2,333.67,334.09,218754.0,324.034,324.4904,323.9758,324.3836,218754.0
2022-01-03 15:20:00,334.07,334.19,333.57,333.58,249934.0,324.3641,324.4806,323.8787,323.8884,249934.0
2022-01-03 15:30:00,333.59,334.18,333.49,333.96,321493.0,323.8981,324.4709,323.801,324.2573,321493.0
2022-01-03 15:40:00,333.95,334.2,333.2,334.16,385648.0,324.2476,324.4904,323.5194,324.4515,385648.0
2022-01-03 15:50:00,334.13,334.77,333.67,334.74,1453471.0,324.4224,325.0438,323.9758,325.0147,1453471.0
2022-01-04 09:30:00,334.83,334.83,332.44,333.41,1169916.0,325.1021,325.1021,322.7815,323.7233,1169916.0
2022-01-04 09:40:00,333.33,334.34,333.0,333.45,648550.0,323.6456,324.6263,323.3252,323.7621,648550.0
2022-01-04 09:50:00,333.44,335.2,332.75,334.0,546722.0,323.7524,325.4613,323.0825,324.2962,546722.0
2022-01-04 10:00:00,333.99,334.16,332.74,333.31,558036.0,324.2865,324.4515,323.0728,323.6262,558036.0
2022-01-04 10:10:00,333.35,333.63,332.83,332.94,401929.0,323.6651,323.9369,323.1602,323.267,401929.0
2022-01-04 10:20:00,332.96,334.01,332.83,333.98,401177.0,323.2864,324.3059,323.1602,324.2767,401177.0
2022-01-04 10:30:00,333.97,334.37,332.46,332.91,460282.0,324.267,324.6554,322.8009,323.2378,460282.0
2022-01-04 10:40:00,332.92,333.16,331.6,331.68,501276.0,323.2475,323.4806,321.9659,322.0436,501276.0
2022-01-04 10:50:00,331.72,331.81,329.35,329.98,843758.0,322.0824,322.1698,319.7813,320.393,843758.0
2022-01-04 11:00:00,330.03,330.08,328.75,328.92,850384.0,320.4415,320.4901,319.1987,319.3638,850384.0
2022-01-04 11:10:00,328.92,329.29,327.56,328.02,720807.0,319.3638,319.723,318.0433,318.4899,720807.0
2022-01-04 11:20:00,328.01,328.42,327.59,328.39,519280.0,318.4802,318.8783,318.0724,318.8492,519280.0
2022-01-04 11:30:00,328.4,329.42,328.32,329.01,655977.0,318.8589,319.8492,318.7812,319.4511,655977.0
2022-01-04 11:40:00,329.02,329.14,327.86,328.54,456414.0,319.4609,319.5774,318.3346,318.9948,456414.0
2022-01-04 11:50:00,328.56,328.59,327.87,328.0,436632.0,319.0142,319.0433,318.3443,318.4705,436632.0
2022-01-04 12:00:00,327.98,328.0,326.57,326.99,568606.0,318.4511,318.4705,317.082,317.4898,568606.0
2022-01-04 12:10:00,327.0,327.77,326.91,327.7,365460.0,317.4995,318.2472,317.4122,318.1792,365460.0
2022-01-04 12:20:00,327.69,328.31,327.64,327.78,243306.0,318.1695,318.7715,318.1209,318.2569,243306.0
2022-01-04 12:30:00,327.79,327.93,327.36,327.46,272755.0,318.2666,318.4025,317.8491,317.9462,272755.0
2022-01-04 12:40:00,327.44,328.02,327.28,327.6,279699.0,317.9268,318.4899,317.7714,318.0821,279699.0
2022-01-04 12:50:00,327.6,327.81,327.12,327.33,282752.0,318.0821,318.286,317.6161,317.82,282752.0
2022-01-04 13:00:00,327.33,328.41,327.18,328.01,284564.0,317.82,318.8686,317.6743,318.4802,284564.0
2022-01-04 13:10:00,327.96,328.18,327.57,327.65,206815.0,318.4317,318.6453,318.053,318.1307,206815.0
2022-01-04 13:20:00,327.68,328.34,327.63,327.64,220276.0,318.1598,318.8006,318.1112,318.1209,220276.0
2022-01-04 13:30:00,327.64,327.68,326.94,327.33,401370.0,318.1209,318.1598,317.4413,317.82,401370.0
2022-01-04 13:40:00,327.33,327.61,327.09,327.2,218313.0,317.82,318.0918,317.5869,317.6937,218313.0
2022-01-04 13:50:00,327.2,327.24,326.52,326.59,408266.0,317.6937,317.7326,317.0335,317.1015,408266.0
2022-01-04 14:00:00,326.58,327.24,326.18,326.21,514390.0,317.0917,317.7326,316.7034,316.7325,514390.0
2022-01-04 14:10:00,326.2,326.97,326.19,326.63,363883.0,316.7228,317.4704,316.7131,317.1403,363883.0
2022-01-04 14:20:00,326.63,326.81,326.12,326.55,377934.0,317.1403,317.3151,316.6451,317.0626,377934.0
2022-01-04 14:30:00,326.55,327.47,326.54,326.93,432161.0,317.0626,317.9559,317.0529,317.4316,432161.0
2022-01-04 14:40:00,326.93,327.77,326.92,327.63,357345.0,317.4316,318.2472,317.4219,318.1112,357345.0
2022-01-04 14:50:00,327.7,327.99,327.57,327.69,348536.0,318.1792,318.4608,318.053,318.1695,348536.0
2022-01-04 15:00:00,327.68,328.28,327.68,328.22,396982.0,318.1598,318.7424,318.1598,318.6841,396982.0
2022-01-04 15:10:00,328.24,329.1,328.2,328.98,521238.0,318.7035,319.5385,318.6647,319.422,521238.0
2022-01-04 15:20:00,328.97,329.7,328.9,329.69,485303.0,319.4123,320.1211,319.3443,320.1114,485303.0
2022-01-04 15:30:00,329.67,329.69,329.11,329.45,505471.0,320.092,320.1114,319.5482,319.8784,505471.0
2022-01-04 15:40:00,329.46,330.3,329.13,330.21,605392.0,319.8881,320.7037,319.5677,320.6163,605392.0
2022-01-04 15:50:00,330.22,330.24,328.92,329.05,1355823.0,320.626,320.6454,319.3638,319.49,1355823.0
2022-01-05 09:30:00,325.75,326.07,320.81,321.97,2484349.0,316.2859,316.5966,311.4894,312.6157,2484349.0
2022-01-05 09:40:00,322.01,322.99,320.95,322.18,1191743.0,312.6545,313.606,311.6253,312.8196,1191743.0
2022-01-05 09:50:00,322.12,323.28,321.62,322.84,911441.0,312.7613,313.8876,312.2758,313.4604,911441.0
2022-01-05 10:00:00,322.83,323.54,322.07,322.78,645647.0,313.4507,314.1401,312.7128,313.4021,645647.0
2022-01-05 10:10:00,322.74,322.98,322.06,322.39,485672.0,313.3633,313.5963,312.7031,313.0235,485672.0
2022-01-05 10:20:00,322.4,323.58,322.0,323.23,639251.0,313.0332,314.1789,312.6448,313.8391,639251.0
2022-01-05 10:30:00,323.2,323.21,321.81,322.04,472521.0,313.8099,313.8197,312.4603,312.6836,472521.0
2022-01-05 10:40:00,322.0,322.48,321.58,322.0,567161.0,312.6448,313.1109,312.237,312.6448,567161.0
2022-01-05 10:50:00,322.02,322.86,321.72,322.75,586153.0,312.6642,313.4798,312.3729,313.373,586153.0
2022-01-05 11:00:00,322.74,323.05,322.0,322.31,452027.0,313.3633,313.6643,312.6448,312.9458,452027.0
2022-01-05 11:10:00,322.3,322.98,321.79,322.6,296659.0,312.9361,313.5963,312.4409,313.2274,296659.0
2022-01-05 11:20:00,322.61,322.99,322.36,322.97,296249.0,313.2371,313.606,312.9943,313.5866,296249.0
2022-01-05 11:30:00,322.99,323.25,322.32,322.59,323089.0,313.606,313.8585,312.9555,313.2177,323089.0
2022-01-05 11:40:00,322.57,322.61,321.81,321.85,324986.0,313.1982,313.2371,312.4603,312.4992,324986.0
2022-01-05 11:50:00,321.85,322.15,321.75,321.81,253242.0,312.4992,312.7905,312.4021,312.4603,253242.0
2022-01-05 12:00:00,321.79,322.35,321.58,321.73,304908.0,312.4409,312.9846,312.237,312.3827,304908.0
2022-01-05 12:10:00,321.7,322.4,321.66,322.14,244564.0,312.3535,313.0332,312.3147,312.7807,244564.0
2022-01-05 12:20:00,322.13,322.2,321.59,321.64,265467.0,312.771,312.839,312.2467,312.2953,265467.0
2022-01-05 12:30:00,321.65,321.68,320.37,320.44,673016.0,312.305,312.3341,311.0622,311.1301,673016.0
2022-01-05 12:40:00,320.46,320.78,320.15,320.66,424287.0,311.1496,311.4603,310.8486,311.3437,424287.0
2022-01-05 12:50:00,320.67,320.94,320.45,320.58,287065.0,311.3534,311.6156,311.1398,311.2661,287065.0
2022-01-05 13:00:00,320.52,320.7,320.36,320.56,333180.0,311.2078,311.3826,311.0525,311.2466,333180.0
2022-01-05 13:10:00,320.59,321.14,320.34,320.81,304166.0,311.2758,311.8098,311.033,311.4894,304166.0
2022-01-05 13:20:00,320.79,321.52,320.79,321.36,392067.0,311.47,312.1788,311.47,312.0234,392067.0
2022-01-05 13:30:00,321.36,321.6,321.09,321.41,296440.0,312.0234,312.2564,311.7612,312.072,296440.0
2022-01-05 13:40:00,321.39,321.48,320.61,320.62,254125.0,312.0525,312.1399,311.2952,311.3049,254125.0
2022-01-05 13:50:00,320.64,321.38,320.61,321.2,255065.0,311.3243,312.0428,311.2952,311.8681,255065.0
2022-01-05 14:00:00,321.15,324.0,320.27,320.88,689770.0,311.8195,314.5867,310.9651,311.5573,689770.0
2022-01-05 14:10:00,320.85,320.88,319.69,320.03,647996.0,311.5282,311.5573,310.4019,310.732,647996.0
2022-01-05 14:20:00,320.03,320.4,319.51,319.99,462502.0,310.732,311.0913,310.2272,310.6932,462502.0
2022-01-05 14:30:00,320.01,320.45,319.08,319.35,591934.0,310.7126,311.1398,309.8096,310.0718,591934.0
2022-01-05 14:40:00,319.36,319.45,318.49,319.45,663707.0,310.0815,310.1689,309.2368,310.1689,663707.0
2022-01-05 14:50:00,319.41,319.9,318.95,318.97,460138.0,310.1301,310.6058,309.6834,309.7028,460138.0
2022-01-05 15:00:00,318.97,319.16,317.97,318.45,620781.0,309.7028,309.8873,308.7319,309.1979,620781.0
2022-01-05 15:10:00,318.46,319.01,318.29,318.49,557214.0,309.2077,309.7417,309.0426,309.2368,557214.0
2022-01-05 15:20:00,318.46,318.67,317.73,317.93,644519.0,309.2077,309.4116,308.4989,308.6931,644519.0
2022-01-05 15:30:00,317.96,319.28,317.71,318.47,626182.0,308.7222,310.0038,308.4794,309.2174,626182.0
2022-01-05 15:40:00,318.44,318.87,317.32,317.38,924145.0,309.1882,309.6057,308.1008,308.159,924145.0
2022-01-05 15:50:00,317.38,317.85,316.0,316.0,3121964.0,308.159,308.6154,306.8191,306.8191,3121964.0
2022-01-06 09:30:00,313.15,317.46,311.49,316.34,3018243.0,304.0519,308.2367,302.4402,307.1493,3018243.0
2022-01-06 09:40:00,316.37,317.21,314.63,315.27,1114809.0,307.1784,307.994,305.4889,306.1103,1114809.0
2022-01-06 09:50:00,315.37,316.32,314.16,314.56,842861.0,306.2074,307.1298,305.0326,305.421,842861.0
2022-01-06 10:00:00,314.59,315.28,312.63,313.0,1068620.0,305.4501,306.12,303.547,303.9063,1068620.0
2022-01-06 10:10:00,313.0,316.21,312.62,315.68,938931.0,303.9063,307.023,303.5373,306.5084,938931.0
2022-01-06 10:20:00,315.64,318.66,315.53,317.46,1199903.0,306.4696,309.4018,306.3628,308.2367,1199903.0
2022-01-06 10:30:00,317.41,318.6,317.32,317.8,771581.0,308.1882,309.3436,308.1008,308.5668,771581.0
2022-01-06 10:40:00,317.79,317.89,316.15,317.71,714428.0,308.5571,308.6542,306.9648,308.4794,714428.0
2022-01-06 10:50:00,317.7,318.7,316.73,318.05,575223.0,308.4697,309.4407,307.5279,308.8096,575223.0
2022-01-06 11:00:00,318.03,318.48,316.7,317.2,587375.0,308.7902,309.2271,307.4988,307.9843,587375.0
2022-01-06 11:10:00,317.2,317.62,316.18,316.24,494697.0,307.9843,308.3921,306.9939,307.0522,494697.0
2022-01-06 11:20:00,316.26,316.28,315.07,315.53,629044.0,307.0716,307.091,305.9161,306.3628,629044.0
2022-01-06 11:30:00,315.55,316.02,314.65,315.4,493887.0,306.3822,306.8385,305.5084,306.2366,493887.0
2022-01-06 11:40:00,315.36,315.86,314.8,315.49,392074.0,306.1977,306.6832,305.654,306.3239,392074.0
2022-01-06 11:50:00,315.48,316.8,315.18,316.16,447506.0,306.3142,307.5959,306.023,306.9745,447506.0
2022-01-06 12:00:00,316.16,316.71,315.77,316.52,371281.0,306.9745,307.5085,306.5958,307.324,371281.0
2022-01-06 12:10:00,316.52,316.52,315.06,315.18,438899.0,307.324,307.324,305.9064,306.023,438899.0
2022-01-06 12:20:00,315.18,316.2,314.88,315.95,406949.0,306.023,307.0133,305.7317,306.7706,406949.0
2022-01-06 12:30:00,315.94,316.39,315.56,316.17,325265.0,306.7609,307.1978,306.3919,306.9842,325265.0
2022-01-06 12:40:00,316.16,317.85,316.12,316.88,585648.0,306.9745,308.6154,306.9356,307.6736,585648.0
2022-01-06 12:50:00,316.88,316.88,315.76,315.97,448155.0,307.6736,307.6736,306.5861,306.79,448155.0
2022-01-06 13:00:00,316.0,316.42,315.77,316.06,318272.0,306.8191,307.2269,306.5958,306.8774,318272.0
2022-01-06 13:10:00,316.03,316.52,315.57,315.7,313475.0,306.8483,307.324,306.4016,306.5278,313475.0
2022-01-06 13:20:00,315.72,315.75,314.82,314.89,337062.0,306.5473,306.5764,305.6734,305.7414,337062.0
2022-01-06 13:30:00,314.88,315.24,314.55,315.01,318341.0,305.7317,306.0812,305.4113,305.8579,318341.0
2022-01-06 13:40:00,314.97,315.57,314.69,315.38,302857.0,305.8191,306.4016,305.5472,306.2171,302857.0
2022-01-06 13:50:00,315.35,315.6,315.08,315.4,306743.0,306.188,306.4308,305.9259,306.2366,306743.0
2022-01-06 14:00:00,315.36,315.62,314.8,315.52,347015.0,306.1977,306.4502,305.654,306.3531,347015.0
2022-01-06 14:10:00,315.51,316.21,314.62,314.69,349496.0,306.3434,307.023,305.4792,305.5472,349496.0
2022-01-06 14:20:00,314.7,314.95,314.37,314.82,281021.0,305.5569,305.7996,305.2365,305.6734,281021.0
2022-01-06 14:30:00,314.84,315.48,314.73,315.31,216727.0,305.6928,306.3142,305.586,306.1492,216727.0
2022-01-06 14:40:00,315.28,315.37,314.62,315.23,334135.0,306.12,306.2074,305.4792,306.0715,334135.0
2022-01-06 14:50:00,315.26,315.34,314.86,314.93,284022.0,306.1006,306.1783,305.7122,305.7802,284022.0
2022-01-06 15:00:00,314.92,316.18,314.92,315.83,360501.0,305.7705,306.9939,305.7705,306.6541,360501.0
2022-01-06 15:10:00,315.82,316.22,315.19,315.36,396422.0,306.6444,307.0327,306.0327,306.1977,396422.0
2022-01-06 15:20:00,315.38,315.61,314.68,315.12,381763.0,306.2171,306.4405,305.5375,305.9647,381763.0
2022-01-06 15:30:00,315.13,315.4,313.79,313.84,553183.0,305.9744,306.2366,304.6733,304.7219,553183.0
2022-01-06 15:40:00,313.89,314.02,313.04,313.31,774363.0,304.7704,304.8967,303.9451,304.2073,774363.0
2022-01-06 15:50:00,313.31,314.32,313.12,313.84,1708503.0,304.2073,305.1879,304.0228,304.7219,1708503.0
2022-01-07 09:30:00,314.21,315.32,312.31,313.13,1297223.0,305.0811,306.1589,303.2363,304.0325,1297223.0
2022-01-07 09:40:00,313.17,315.77,312.8,314.67,935041.0,304.0713,306.5958,303.7121,305.5278,935041.0
2022-01-07 09:50:00,314.6,316.5,314.42,315.67,761117.0,305.4598,307.3046,305.285,306.4987,761117.0
2022-01-07 10:00:00,315.72,316.14,313.77,313.93,590120.0,306.5473,306.9551,304.6539,304.8093,590120.0
2022-01-07 10:10:00,313.96,314.66,313.41,313.72,513468.0,304.8384,305.5181,304.3044,304.6054,513468.0
2022-01-07 10:20:00,313.77,313.81,312.5,312.82,580381.0,304.6539,304.6928,303.4208,303.7315,580381.0
2022-01-07 10:30:00,312.85,313.52,312.32,312.38,483692.0,303.7606,304.4112,303.246,303.3043,483692.0
2022-01-07 10:40:00,312.37,312.83,310.75,310.75,616895.0,303.2946,303.7412,301.7217,301.7217,616895.0
2022-01-07 10:50:00,310.78,311.22,310.09,310.91,847878.0,301.7508,302.178,301.0808,301.877,847878.0
2022-01-07 11:00:00,310.93,312.16,310.82,311.87,489554.0,301.8964,303.0907,301.7896,302.8091,489554.0
2022-01-07 11:10:00,311.85,312.28,311.42,311.51,355914.0,302.7897,303.2072,302.3722,302.4596,355914.0
2022-01-07 11:20:00,311.52,312.66,311.37,312.55,488175.0,302.4693,303.5762,302.3236,303.4694,488175.0
2022-01-07 11:30:00,312.53,313.13,312.1,312.63,384364.0,303.4499,304.0325,303.0324,303.547,384364.0
2022-01-07 11:40:00,312.63,313.74,312.32,313.72,388021.0,303.547,304.6248,303.246,304.6054,388021.0
2022-01-07 11:50:00,313.69,314.45,313.38,313.55,448884.0,304.5762,305.3142,304.2752,304.4403,448884.0
2022-01-07 12:00:00,313.58,313.75,312.75,313.1,267336.0,304.4694,304.6345,303.6636,304.0034,267336.0
2022-01-07 12:10:00,313.11,313.74,312.95,312.98,410369.0,304.0131,304.6248,303.8577,303.8869,410369.0
2022-01-07 12:20:00,312.93,313.26,312.49,313.11,265941.0,303.8383,304.1587,303.4111,304.0131,265941.0
2022-01-07 12:30:00,313.08,313.16,312.33,312.88,202320.0,303.984,304.0616,303.2558,303.7898,202320.0
2022-01-07 12:40:00,312.83,313.8,312.75,313.19,254856.0,303.7412,304.683,303.6636,304.0908,254856.0
2022-01-07 12:50:00,313.21,313.85,313.15,313.79,222870.0,304.1102,304.7316,304.0519,304.6733,222870.0
2022-01-07 13:00:00,313.83,314.38,313.51,314.28,275222.0,304.7122,305.2462,304.4015,305.1491,275222.0
2022-01-07 13:10:00,314.29,314.48,314.08,314.29,203978.0,305.1588,305.3433,304.9549,305.1588,203978.0
2022-01-07 13:20:00,314.3,314.5,313.84,313.88,262080.0,305.1685,305.3627,304.7219,304.7607,262080.0
2022-01-07 13:30:00,313.9,314.51,313.83,314.04,238697.0,304.7801,305.3724,304.7122,304.9161,238697.0
2022-01-07 13:40:00,314.05,314.2,313.85,313.86,183936.0,304.9258,305.0714,304.7316,304.7413,183936.0
2022-01-07 13:50:00,313.87,314.08,313.44,313.79,330111.0,304.751,304.9549,304.3335,304.6733,330111.0
2022-01-07 14:00:00,313.79,314.1,313.42,314.04,224972.0,304.6733,304.9743,304.3141,304.9161,224972.0
2022-01-07 14:10:00,314.02,314.11,313.71,313.91,265398.0,304.8967,304.984,304.5957,304.7899,265398.0
2022-01-07 14:20:00,313.93,313.93,313.33,313.84,285989.0,304.8093,304.8093,304.2267,304.7219,285989.0
2022-01-07 14:30:00,313.85,314.85,313.69,314.81,335617.0,304.7316,305.7025,304.5762,305.6637,335617.0
2022-01-07 14:40:00,314.79,315.0,314.37,314.83,416890.0,305.6443,305.8482,305.2365,305.6831,416890.0
2022-01-07 14:50:00,314.84,315.26,314.62,314.96,458738.0,305.6928,306.1006,305.4792,305.8093,458738.0
2022-01-07 15:00:00,314.97,315.69,314.85,315.19,419306.0,305.8191,306.5181,305.7025,306.0327,419306.0
2022-01-07 15:10:00,315.19,315.27,314.8,315.08,385670.0,306.0327,306.1103,305.654,305.9259,385670.0
2022-01-07 15:20:00,315.08,315.34,314.53,314.76,382593.0,305.9259,306.1783,305.3918,305.6152,382593.0
2022-01-07 15:30:00,314.74,315.38,314.62,315.08,434976.0,305.5957,306.2171,305.4792,305.9259,434976.0
2022-01-07 15:40:00,315.06,315.12,314.36,315.0,470810.0,305.9064,305.9647,305.2268,305.8482,470810.0
2022-01-07 15:50:00,314.98,315.22,313.88,314.11,1502543.0,305.8288,306.0618,304.7607,304.984,1502543.0
2022-01-10 09:30:00,309.49,310.01,307.52,308.32,2335977.0,300.4983,301.0032,298.5855,299.3623,2335977.0
2022-01-10 09:40:00,308.33,309.06,307.45,308.11,895258.0,299.372,300.0808,298.5175,299.1584,895258.0
2022-01-10 09:50:00,308.12,308.85,306.59,307.05,840565.0,299.1681,299.8769,297.6825,298.1292,840565.0
2022-01-10 10:00:00,307.0,307.15,305.45,305.83,1070990.0,298.0806,298.2263,296.5756,296.9446,1070990.0
2022-01-10 10:10:00,305.81,306.5,305.22,305.91,873524.0,296.9252,297.5951,296.3523,297.0223,873524.0
2022-01-10 10:20:00,305.92,307.06,305.35,306.31,823850.0,297.032,298.1389,296.4785,297.4107,823850.0
2022-01-10 10:30:00,306.33,306.62,305.08,305.5,566248.0,297.4301,297.7116,296.2164,296.6242,566248.0
2022-01-10 10:40:00,305.51,306.23,304.69,306.08,680738.0,296.6339,297.333,295.8377,297.1873,680738.0
2022-01-10 10:50:00,306.07,306.82,305.75,306.47,523395.0,297.1776,297.9058,296.8669,297.566,523395.0
2022-01-10 11:00:00,306.41,307.64,306.29,307.64,610903.0,297.5078,298.702,297.3912,298.702,610903.0
2022-01-10 11:10:00,307.63,308.85,307.38,308.65,621476.0,298.6923,299.8769,298.4496,299.6827,621476.0
2022-01-10 11:20:00,308.63,308.94,308.34,308.62,550216.0,299.6633,299.9642,299.3817,299.6535,550216.0
2022-01-10 11:30:00,308.64,308.66,307.0,307.14,506142.0,299.673,299.6924,298.0806,298.2165,506142.0
2022-01-10 11:40:00,307.13,307.52,306.7,307.12,382673.0,298.2068,298.5855,297.7893,298.1971,382673.0
2022-01-10 11:50:00,307.07,307.94,306.8,307.88,305141.0,298.1486,298.9933,297.8864,298.935,305141.0
2022-01-10 12:00:00,307.87,307.95,306.15,306.16,366689.0,298.9253,299.003,297.2553,297.265,366689.0
2022-01-10 12:10:00,306.19,306.81,306.11,306.12,279585.0,297.2941,297.8961,297.2165,297.2262,279585.0
2022-01-10 12:20:00,306.12,306.27,305.83,305.98,314406.0,297.2262,297.3718,296.9446,297.0902,314406.0
2022-01-10 12:30:00,305.96,306.2,305.62,305.88,336246.0,297.0708,297.3039,296.7407,296.9931,336246.0
2022-01-10 12:40:00,305.83,307.35,305.71,306.81,415392.0,296.9446,298.4204,296.8281,297.8961,415392.0
2022-01-10 12:50:00,306.84,308.5,306.68,307.29,449812.0,297.9253,299.537,297.7699,298.3622,449812.0
2022-01-10 13:00:00,307.24,308.15,307.21,308.06,327214.0,298.3136,299.1972,298.2845,299.1098,327214.0
2022-01-10 13:10:00,308.06,309.91,308.03,309.77,642469.0,299.1098,300.9061,299.0807,300.7701,642469.0
2022-01-10 13:20:00,309.78,310.35,309.36,309.95,553258.0,300.7798,301.3333,300.372,300.9449,553258.0
2022-01-10 13:30:00,309.93,310.45,309.39,309.46,427023.0,300.9255,301.4304,300.4012,300.4691,427023.0
2022-01-10 13:40:00,309.46,310.42,309.29,310.15,409145.0,300.4691,301.4012,300.3041,301.1391,409145.0
2022-01-10 13:50:00,310.16,310.75,309.9,310.25,502543.0,301.1488,301.7217,300.8964,301.2362,502543.0
2022-01-10 14:00:00,310.24,311.66,310.01,311.62,498597.0,301.2265,302.6052,301.0032,302.5664,498597.0
2022-01-10 14:10:00,311.63,312.14,310.93,312.1,438039.0,302.5761,303.0713,301.8964,303.0324,438039.0
2022-01-10 14:20:00,312.1,312.37,311.74,311.98,514657.0,303.0324,303.2946,302.6829,302.9159,514657.0
2022-01-10 14:30:00,312.03,312.9,311.91,312.28,399497.0,302.9645,303.8092,302.848,303.2072,399497.0
2022-01-10 14:40:00,312.28,312.81,311.81,311.96,362508.0,303.2072,303.7218,302.7509,302.8965,362508.0
2022-01-10 14:50:00,311.96,312.01,311.07,311.96,421250.0,302.8965,302.9451,302.0324,302.8965,421250.0
2022-01-10 15:00:00,311.95,312.31,310.48,310.9,460652.0,302.8868,303.2363,301.4595,301.8673,460652.0
2022-01-10 15:10:00,310.92,311.63,310.49,311.34,371978.0,301.8867,302.5761,301.4692,302.2945,371978.0
2022-01-10 15:20:00,311.32,311.99,310.96,311.74,402025.0,302.2751,302.9256,301.9256,302.6829,402025.0
2022-01-10 15:30:00,311.73,313.14,311.17,312.57,638566.0,302.6732,304.0422,302.1295,303.4888,638566.0
2022-01-10 15:40:00,312.54,313.82,312.31,313.7,734427.0,303.4597,304.7025,303.2363,304.586,734427.0
2022-01-10 15:50:00,313.68,314.72,312.69,314.09,1980441.0,304.5665,305.5763,303.6053,304.9646,1980441.0
2022-01-11 09:30:00,313.3,313.48,309.89,312.43,1873266.0,304.1976,304.3723,300.8866,303.3528,1873266.0
2022-01-11 09:40:00,312.51,312.81,310.58,311.81,600138.0,303.4305,303.7218,301.5566,302.7509,600138.0
2022-01-11 09:50:00,311.76,312.97,311.27,312.23,508180.0,302.7023,303.8772,302.2266,303.1587,508180.0
2022-01-11 10:00:00,312.19,313.87,311.76,313.04,631415.0,303.1198,304.751,302.7023,303.9451,631415.0
2022-01-11 10:10:00,312.99,313.4,312.35,312.87,553039.0,303.8966,304.2947,303.2752,303.7801,553039.0
2022-01-11 10:20:00,312.87,313.1,311.84,312.3,403323.0,303.7801,304.0034,302.78,303.2266,403323.0
2022-01-11 10:30:00,312.32,313.13,311.27,311.63,444172.0,303.246,304.0325,302.2266,302.5761,444172.0
2022-01-11 10:40:00,311.67,311.67,310.45,311.0,382489.0,302.6149,302.6149,301.4304,301.9644,382489.0
2022-01-11 10:50:00,310.97,311.69,310.6,311.66,235763.0,301.9353,302.6343,301.576,302.6052,235763.0
2022-01-11 11:00:00,311.67,313.12,311.53,312.42,372816.0,302.6149,304.0228,302.479,303.3431,372816.0
2022-01-11 11:10:00,312.45,315.55,312.45,315.27,733472.0,303.3723,306.3822,303.3723,306.1103,733472.0
2022-01-11 11:20:00,315.29,315.37,314.25,315.24,513516.0,306.1298,306.2074,305.12,306.0812,513516.0
2022-01-11 11:30:00,315.24,315.94,314.43,315.89,438210.0,306.0812,306.7609,305.2947,306.7123,438210.0
2022-01-11 11:40:00,315.89,316.61,315.67,315.88,704058.0,306.7123,307.4114,306.4987,306.7026,704058.0
2022-01-11 11:50:00,315.88,316.55,315.88,316.39,467093.0,306.7026,307.3531,306.7026,307.1978,467093.0
2022-01-11 12:00:00,316.45,316.53,315.5,316.11,348336.0,307.2561,307.3337,306.3337,306.9259,348336.0
2022-01-11 12:10:00,316.12,316.31,315.66,315.96,287105.0,306.9356,307.1201,306.489,306.7803,287105.0
2022-01-11 12:20:00,315.99,316.15,314.55,314.82,416271.0,306.8094,306.9648,305.4113,305.6734,416271.0
2022-01-11 12:30:00,314.84,315.21,314.51,314.63,289576.0,305.6928,306.0521,305.3724,305.4889,289576.0
2022-01-11 12:40:00,314.65,315.0,314.32,314.65,267978.0,305.5084,305.8482,305.1879,305.5084,267978.0
2022-01-11 12:50:00,314.69,315.09,314.55,314.81,216260.0,305.5472,305.9356,305.4113,305.6637,216260.0
2022-01-11 13:00:00,314.83,314.86,313.95,314.2,269335.0,305.6831,305.7122,304.8287,305.0714,269335.0
2022-01-11 13:10:00,314.19,315.15,314.18,315.13,264952.0,305.0617,305.9938,305.052,305.9744,264952.0
2022-01-11 13:20:00,315.14,315.45,314.94,315.03,257194.0,305.9841,306.2851,305.7899,305.8773,257194.0
2022-01-11 13:30:00,315.05,315.29,314.87,314.99,230319.0,305.8967,306.1298,305.722,305.8385,230319.0
2022-01-11 13:40:00,314.99,315.61,314.9,315.05,385466.0,305.8385,306.4405,305.7511,305.8967,385466.0
2022-01-11 13:50:00,315.07,315.07,314.65,314.94,293973.0,305.9161,305.9161,305.5084,305.7899,293973.0
2022-01-11 14:00:00,314.92,315.13,313.89,314.42,321544.0,305.7705,305.9744,304.7704,305.285,321544.0
2022-01-11 14:10:00,314.46,314.63,314.2,314.48,186139.0,305.3239,305.4889,305.0714,305.3433,186139.0
2022-01-11 14:20:00,314.46,314.58,314.26,314.45,186172.0,305.3239,305.4404,305.1297,305.3142,186172.0
2022-01-11 14:30:00,314.44,314.86,314.09,314.78,294238.0,305.3045,305.7122,304.9646,305.6346,294238.0
2022-01-11 14:40:00,314.76,315.53,314.52,315.51,293231.0,305.6152,306.3628,305.3821,306.3434,293231.0
2022-01-11 14:50:00,315.5,315.81,315.11,315.22,359814.0,306.3337,306.6346,305.955,306.0618,359814.0
2022-01-11 15:00:00,315.24,316.19,315.13,316.02,372606.0,306.0812,307.0036,305.9744,306.8385,372606.0
2022-01-11 15:10:00,316.04,316.09,315.55,315.59,370025.0,306.858,306.9065,306.3822,306.421,370025.0
2022-01-11 15:20:00,315.6,315.78,315.18,315.25,549798.0,306.4308,306.6055,306.023,306.0909,549798.0
2022-01-11 15:30:00,315.25,315.49,314.99,315.1,419872.0,306.0909,306.3239,305.8385,305.9453,419872.0
2022-01-11 15:40:00,315.09,315.21,314.69,314.95,559805.0,305.9356,306.0521,305.5472,305.7996,559805.0
2022-01-11 15:50:00,314.95,315.16,313.3,314.99,2004384.0,305.7996,306.0035,304.1976,305.8385,2004384.0
2022-01-12 09:30:00,319.67,321.61,318.55,319.25,2512505.0,310.3825,312.2661,309.295,309.9747,2512505.0
2022-01-12 09:40:00,319.27,319.6,318.18,319.0,972107.0,309.9941,310.3145,308.9358,309.732,972107.0
2022-01-12 09:50:00,319.03,321.98,318.72,321.9,1118771.0,309.7611,312.6254,309.4601,312.5477,1118771.0
2022-01-12 10:00:00,321.91,322.9,321.17,322.81,1059983.0,312.5574,313.5187,311.8389,313.4313,1059983.0
2022-01-12 10:10:00,322.81,323.41,322.55,323.02,1081623.0,313.4313,314.0138,313.1788,313.6352,1081623.0
2022-01-12 10:20:00,322.98,323.18,322.37,322.46,475280.0,313.5963,313.7905,313.0041,313.0914,475280.0
2022-01-12 10:30:00,322.43,322.56,320.25,320.28,925891.0,313.0623,313.1885,310.9457,310.9748,925891.0
2022-01-12 10:40:00,320.3,320.61,319.29,319.32,874710.0,310.9942,311.2952,310.0135,310.0427,874710.0
2022-01-12 10:50:00,319.32,319.42,318.54,318.88,623937.0,310.0427,310.1398,309.2853,309.6155,623937.0
2022-01-12 11:00:00,318.87,319.64,317.81,318.64,660908.0,309.6057,310.3534,308.5765,309.3824,660908.0
2022-01-12 11:10:00,318.61,318.96,317.94,318.71,490238.0,309.3533,309.6931,308.7028,309.4504,490238.0
2022-01-12 11:20:00,318.7,319.07,318.15,318.6,411001.0,309.4407,309.7999,308.9067,309.3436,411001.0
2022-01-12 11:30:00,318.6,319.72,318.57,319.61,377232.0,309.3436,310.4311,309.3145,310.3242,377232.0
2022-01-12 11:40:00,319.62,320.19,319.45,319.53,415852.0,310.334,310.8874,310.1689,310.2466,415852.0
2022-01-12 11:50:00,319.53,320.01,319.18,319.51,293620.0,310.2466,310.7126,309.9067,310.2272,293620.0
2022-01-12 12:00:00,319.55,319.71,318.59,318.82,220110.0,310.266,310.4213,309.3339,309.5572,220110.0
2022-01-12 12:10:00,318.82,319.08,318.26,318.81,241276.0,309.5572,309.8096,309.0135,309.5475,241276.0
2022-01-12 12:20:00,318.87,319.35,318.71,319.23,227949.0,309.6057,310.0718,309.4504,309.9553,227949.0
2022-01-12 12:30:00,319.29,319.89,319.21,319.58,239176.0,310.0135,310.5961,309.9359,310.2951,239176.0
2022-01-12 12:40:00,319.59,319.79,319.13,319.57,287427.0,310.3048,310.499,309.8582,310.2854,287427.0
2022-01-12 12:50:00,319.59,320.24,319.5,319.82,291629.0,310.3048,310.9359,310.2174,310.5281,291629.0
2022-01-12 13:00:00,319.83,319.99,319.35,319.69,246147.0,310.5379,310.6932,310.0718,310.4019,246147.0
2022-01-12 13:10:00,319.72,319.9,318.97,319.28,279779.0,310.4311,310.6058,309.7028,310.0038,279779.0
2022-01-12 13:20:00,319.27,319.37,318.8,318.97,200779.0,309.9941,310.0912,309.5378,309.7028,200779.0
2022-01-12 13:30:00,318.95,319.34,318.71,319.01,189719.0,309.6834,310.0621,309.4504,309.7417,189719.0
2022-01-12 13:40:00,319.03,319.39,318.76,319.11,178811.0,309.7611,310.1106,309.4989,309.8388,178811.0
2022-01-12 13:50:00,319.12,319.21,318.43,318.59,290117.0,309.8485,309.9359,309.1785,309.3339,290117.0
2022-01-12 14:00:00,318.55,318.62,318.0,318.27,259252.0,309.295,309.363,308.761,309.0232,259252.0
2022-01-12 14:10:00,318.24,318.82,318.13,318.63,214290.0,308.994,309.5572,308.8872,309.3727,214290.0
2022-01-12 14:20:00,318.63,319.15,318.6,319.08,196935.0,309.3727,309.8776,309.3436,309.8096,196935.0
2022-01-12 14:30:00,319.06,319.14,318.4,318.86,363772.0,309.7902,309.8679,309.1494,309.596,363772.0
2022-01-12 14:40:00,318.83,318.83,318.06,318.26,319594.0,309.5669,309.5669,308.8193,309.0135,319594.0
2022-01-12 14:50:00,318.27,318.54,318.11,318.12,260218.0,309.0232,309.2853,308.8678,308.8775,260218.0
2022-01-12 15:00:00,318.12,318.34,317.08,317.27,456019.0,308.8775,309.0911,307.8678,308.0522,456019.0
2022-01-12 15:10:00,317.29,317.99,317.24,317.63,287222.0,308.0716,308.7513,308.0231,308.4018,287222.0
2022-01-12 15:20:00,317.63,317.97,317.15,317.72,259025.0,308.4018,308.7319,307.9357,308.4892,259025.0
2022-01-12 15:30:00,317.7,317.99,317.34,317.43,366932.0,308.4697,308.7513,308.1202,308.2076,366932.0
2022-01-12 15:40:00,317.44,318.8,317.37,318.5,616511.0,308.2173,309.5378,308.1493,309.2465,616511.0
2022-01-12 15:50:00,318.49,318.68,317.67,318.29,1229014.0,309.2368,309.4213,308.4406,309.0426,1229014.0
2022-01-13 09:30:00,320.51,320.88,318.81,319.63,1082425.0,311.1981,311.5573,309.5475,310.3437,1082425.0
2022-01-13 09:40:00,319.67,320.09,318.41,319.4,584759.0,310.3825,310.7903,309.1591,310.1203,584759.0
2022-01-13 09:50:00,319.37,320.3,318.16,318.71,490884.0,310.0912,310.9942,308.9164,309.4504,490884.0
2022-01-13 10:00:00,318.87,318.97,317.78,318.02,487989.0,309.6057,309.7028,308.5474,308.7804,487989.0
2022-01-13 10:10:00,318.06,318.28,317.09,317.37,461064.0,308.8193,309.0329,307.8775,308.1493,461064.0
2022-01-13 10:20:00,317.39,317.88,316.91,317.77,437200.0,308.1687,308.6445,307.7027,308.5377,437200.0
2022-01-13 10:30:00,317.73,318.01,316.47,316.85,457931.0,308.4989,308.7707,307.2755,307.6444,457931.0
2022-01-13 10:40:00,316.82,316.92,315.47,315.48,481773.0,307.6153,307.7124,306.3045,306.3142,481773.0
2022-01-13 10:50:00,315.48,315.5,314.28,314.32,639625.0,306.3142,306.3337,305.1491,305.1879,639625.0
2022-01-13 11:00:00,314.28,314.78,313.1,313.55,697064.0,305.1491,305.6346,304.0034,304.4403,697064.0
2022-01-13 11:10:00,313.56,313.56,312.11,313.15,756751.0,304.45,304.45,303.0421,304.0519,756751.0
2022-01-13 11:20:00,313.16,314.46,312.98,314.37,621632.0,304.0616,305.3239,303.8869,305.2365,621632.0
2022-01-13 11:30:00,314.37,314.57,313.71,314.2,408805.0,305.2365,305.4307,304.5957,305.0714,408805.0
2022-01-13 11:40:00,314.19,314.47,313.28,313.34,332392.0,305.0617,305.3336,304.1782,304.2364,332392.0
2022-01-13 11:50:00,313.33,313.99,312.83,313.62,339736.0,304.2267,304.8675,303.7412,304.5083,339736.0
2022-01-13 12:00:00,313.61,313.61,312.31,312.68,449537.0,304.4986,304.4986,303.2363,303.5956,449537.0
2022-01-13 12:10:00,312.69,312.74,310.08,310.31,632029.0,303.6053,303.6538,301.0711,301.2944,632029.0
2022-01-13 12:20:00,310.3,310.46,309.22,310.0,852080.0,301.2847,301.4401,300.2361,300.9934,852080.0
2022-01-13 12:30:00,309.99,310.78,309.43,310.2,525040.0,300.9837,301.7508,300.44,301.1876,525040.0
2022-01-13 12:40:00,310.22,310.32,309.15,309.22,512626.0,301.2071,301.3042,300.1681,300.2361,512626.0
2022-01-13 12:50:00,309.21,309.7,308.87,309.58,808865.0,300.2264,300.7022,299.8963,300.5857,808865.0
2022-01-13 13:00:00,309.59,310.53,308.6,309.85,830417.0,300.5954,301.5081,299.6341,300.8478,830417.0
2022-01-13 13:10:00,309.82,310.53,309.52,309.69,469170.0,300.8187,301.5081,300.5274,300.6925,469170.0
2022-01-13 13:20:00,309.69,310.83,309.56,310.07,550443.0,300.6925,301.7993,300.5662,301.0614,550443.0
2022-01-13 13:30:00,309.99,310.04,309.36,309.93,259282.0,300.9837,301.0323,300.372,300.9255,259282.0
2022-01-13 13:40:00,309.91,309.94,309.22,309.67,422326.0,300.9061,300.9352,300.2361,300.673,422326.0
2022-01-13 13:50:00,309.64,310.54,309.34,310.31,387375.0,300.6439,301.5178,300.3526,301.2944,387375.0
2022-01-13 14:00:00,310.34,311.04,310.21,310.64,436353.0,301.3236,302.0032,301.1973,301.6149,436353.0
2022-01-13 14:10:00,310.65,310.68,309.24,309.5,600216.0,301.6246,301.6537,300.2555,300.508,600216.0
2022-01-13 14:20:00,309.45,309.65,309.16,309.24,401043.0,300.4594,300.6536,300.1779,300.2555,401043.0
2022-01-13 14:30:00,309.25,309.51,308.61,308.62,501403.0,300.2652,300.5177,299.6438,299.6535,501403.0
2022-01-13 14:40:00,308.62,308.65,307.49,307.63,781993.0,299.6535,299.6827,298.5564,298.6923,781993.0
2022-01-13 14:50:00,307.63,308.4,307.55,307.87,658825.0,298.6923,299.4399,298.6146,298.9253,658825.0
2022-01-13 15:00:00,307.89,307.91,306.15,306.23,1046748.0,298.9448,298.9642,297.2553,297.333,1046748.0
2022-01-13 15:10:00,306.21,307.08,305.84,306.86,1015289.0,297.3136,298.1583,296.9543,297.9447,1015289.0
2022-01-13 15:20:00,306.87,307.1,305.78,306.99,931895.0,297.9544,298.1777,296.8961,298.0709,931895.0
2022-01-13 15:30:00,307.0,307.4,305.52,305.79,1405542.0,298.0806,298.469,296.6436,296.9058,1405542.0
2022-01-13 15:40:00,305.78,306.51,305.07,305.15,1520938.0,296.8961,297.6048,296.2067,296.2844,1520938.0
2022-01-13 15:50:00,305.17,305.78,304.0,304.8,3519676.0,296.3038,296.8961,295.1678,295.9445,3519676.0
2022-01-14 09:30:00,304.24,307.2,303.75,306.94,2965981.0,295.4008,298.2748,294.925,298.0224,2965981.0
2022-01-14 09:40:00,306.89,307.46,305.6,306.65,1308535.0,297.9738,298.5272,296.7213,297.7408,1308535.0
2022-01-14 09:50:00,306.68,309.72,306.42,308.9,1326245.0,297.7699,300.7216,297.5175,299.9254,1326245.0
2022-01-14 10:00:00,308.87,309.16,307.06,308.26,902515.0,299.8963,300.1779,298.1389,299.304,902515.0
2022-01-14 10:10:00,308.22,309.02,306.99,308.62,786932.0,299.2652,300.0419,298.0709,299.6535,786932.0
2022-01-14 10:20:00,308.56,308.56,306.96,307.09,473322.0,299.5953,299.5953,298.0418,298.168,473322.0
2022-01-14 10:30:00,307.12,307.69,306.66,307.52,760240.0,298.1971,298.7506,297.7505,298.5855,760240.0
2022-01-14 10:40:00,307.55,308.66,307.0,308.46,647411.0,298.6146,299.6924,298.0806,299.4982,647411.0
2022-01-14 10:50:00,308.45,308.57,307.46,308.01,624862.0,299.4885,299.605,298.5272,299.0613,624862.0
2022-01-14 11:00:00,308.01,308.86,306.94,307.14,629265.0,299.0613,299.8866,298.0224,298.2165,629265.0
2022-01-14 11:10:00,307.1,307.36,306.16,306.38,558601.0,298.1777,298.4302,297.265,297.4786,558601.0
2022-01-14 11:20:00,306.35,307.68,306.32,306.88,478006.0,297.4495,298.7409,297.4204,297.9641,478006.0
2022-01-14 11:30:00,306.87,308.16,306.54,307.99,606935.0,297.9544,299.2069,297.634,299.0418,606935.0
2022-01-14 11:40:00,308.0,308.47,307.69,308.02,417222.0,299.0516,299.5079,298.7506,299.071,417222.0
2022-01-14 11:50:00,308.12,308.47,307.74,308.31,300180.0,299.1681,299.5079,298.7991,299.3525,300180.0
2022-01-14 12:00:00,308.31,309.06,307.85,309.02,421240.0,299.3525,300.0808,298.9059,300.0419,421240.0
2022-01-14 12:10:00,309.04,309.17,308.05,308.57,686478.0,300.0613,300.1876,299.1001,299.605,686478.0
2022-01-14 12:20:00,308.58,308.82,308.15,308.69,451762.0,299.6147,299.8477,299.1972,299.7215,451762.0
2022-01-14 12:30:00,308.68,309.23,308.56,309.15,374669.0,299.7118,300.2458,299.5953,300.1681,374669.0
2022-01-14 12:40:00,309.13,309.21,308.19,308.52,540400.0,300.1487,300.2264,299.236,299.5564,540400.0
2022-01-14 12:50:00,308.49,308.53,307.58,307.76,452499.0,299.5273,299.5662,298.6438,298.8185,452499.0
2022-01-14 13:00:00,307.74,308.53,307.52,307.91,429802.0,298.7991,299.5662,298.5855,298.9642,429802.0
2022-01-14 13:10:00,307.89,308.35,307.62,307.94,284878.0,298.9448,299.3914,298.6826,298.9933,284878.0
2022-01-14 13:20:00,307.91,308.01,306.77,307.37,598252.0,298.9642,299.0613,297.8573,298.4399,598252.0
2022-01-14 13:30:00,307.36,307.67,306.85,306.98,229445.0,298.4302,298.7311,297.935,298.0612,229445.0
2022-01-14 13:40:00,307.0,307.5,306.88,307.14,329126.0,298.0806,298.5661,297.9641,298.2165,329126.0
2022-01-14 13:50:00,307.12,308.71,307.12,308.46,394813.0,298.1971,299.7409,298.1971,299.4982,394813.0
2022-01-14 14:00:00,308.43,308.92,307.96,308.44,427481.0,299.4691,299.9448,299.0127,299.4788,427481.0
2022-01-14 14:10:00,308.4,308.69,307.99,308.24,352021.0,299.4399,299.7215,299.0418,299.2846,352021.0
2022-01-14 14:20:00,308.26,308.68,307.67,307.77,288595.0,299.304,299.7118,298.7311,298.8282,288595.0
2022-01-14 14:30:00,307.76,309.18,307.7,308.72,423628.0,298.8185,300.1973,298.7603,299.7506,423628.0
2022-01-14 14:40:00,308.68,308.77,307.9,308.18,271579.0,299.7118,299.7992,298.9545,299.2263,271579.0
2022-01-14 14:50:00,308.19,308.57,307.68,307.7,375540.0,299.236,299.605,298.7409,298.7603,375540.0
2022-01-14 15:00:00,307.69,308.67,307.67,307.78,340518.0,298.7506,299.7021,298.7311,298.8379,340518.0
2022-01-14 15:10:00,307.8,308.91,307.67,308.73,342506.0,298.8574,299.9351,298.7311,299.7603,342506.0
2022-01-14 15:20:00,308.72,309.89,308.67,309.76,845551.0,299.7506,300.8866,299.7021,300.7604,845551.0
2022-01-14 15:30:00,309.76,310.3,309.68,309.75,998201.0,300.7604,301.2847,300.6827,300.7507,998201.0
2022-01-14 15:40:00,309.78,310.54,308.25,310.15,1163770.0,300.7798,301.5178,299.2943,301.1391,1163770.0
2022-01-14 15:50:00,310.19,310.82,309.85,310.2,1702845.0,301.1779,301.7896,300.8478,301.1876,1702845.0
2022-01-18 09:30:00,304.25,307.95,302.38,306.94,2624044.0,295.4105,299.003,293.5948,298.0224,2624044.0
2022-01-18 09:40:00,306.91,308.15,305.69,305.81,1182326.0,297.9932,299.1972,296.8087,296.9252,1182326.0
2022-01-18 09:50:00,305.76,307.25,305.1,307.07,852114.0,296.8766,298.3233,296.2358,298.1486,852114.0
2022-01-18 10:00:00,307.11,309.3,306.08,309.07,1004950.0,298.1874,300.3138,297.1873,300.0905,1004950.0
2022-01-18 10:10:00,309.07,309.8,308.44,308.9,851093.0,300.0905,300.7993,299.4788,299.9254,851093.0
2022-01-18 10:20:00,308.9,309.77,308.36,309.56,682237.0,299.9254,300.7701,299.4011,300.5662,682237.0
2022-01-18 10:30:00,309.55,309.55,307.72,307.86,618299.0,300.5565,300.5565,298.7797,298.9156,618299.0
2022-01-18 10:40:00,307.86,308.63,307.67,307.88,566663.0,298.9156,299.6633,298.7311,298.935,566663.0
2022-01-18 10:50:00,307.89,307.97,306.27,306.71,514682.0,298.9448,299.0224,297.3718,297.799,514682.0
2022-01-18 11:00:00,306.72,306.79,305.14,305.59,613473.0,297.8087,297.8767,296.2746,296.7116,613473.0
2022-01-18 11:10:00,305.58,305.97,305.23,305.64,452002.0,296.7019,297.0805,296.362,296.7601,452002.0
2022-01-18 11:20:00,305.61,305.71,305.06,305.67,420859.0,296.731,296.8281,296.197,296.7893,420859.0
2022-01-18 11:30:00,305.67,305.89,304.58,305.21,616227.0,296.7893,297.0029,295.7309,296.3426,616227.0
2022-01-18 11:40:00,305.26,306.17,305.2,306.11,331650.0,296.3912,297.2747,296.3329,297.2165,331650.0
2022-01-18 11:50:00,306.09,306.65,306.01,306.41,314468.0,297.197,297.7408,297.1194,297.5078,314468.0
2022-01-18 12:00:00,306.42,306.66,305.25,305.47,321696.0,297.5175,297.7505,296.3815,296.5951,321696.0
2022-01-18 12:10:00,305.47,306.29,305.23,306.0,362100.0,296.5951,297.3912,296.362,297.1097,362100.0
2022-01-18 12:20:00,306.03,306.25,305.19,305.38,275140.0,297.1388,297.3524,296.3232,296.5077,275140.0
2022-01-18 12:30:00,305.36,305.4,304.76,304.94,323520.0,296.4883,296.5271,295.9057,296.0805,323520.0
2022-01-18 12:40:00,304.94,305.5,304.81,304.99,255938.0,296.0805,296.6242,295.9542,296.129,255938.0
2022-01-18 12:50:00,305.01,305.2,304.46,304.69,282127.0,296.1484,296.3329,295.6144,295.8377,282127.0
2022-01-18 13:00:00,304.69,304.94,304.07,304.37,401818.0,295.8377,296.0805,295.2357,295.527,401818.0
2022-01-18 13:10:00,304.35,304.62,303.99,304.08,426802.0,295.5076,295.7698,295.1581,295.2454,426802.0
2022-01-18 13:20:00,304.06,304.11,303.3,303.83,475020.0,295.226,295.2746,294.4881,295.0027,475020.0
2022-01-18 13:30:00,303.82,304.14,303.41,304.06,473537.0,294.993,295.3037,294.5949,295.226,473537.0
2022-01-18 13:40:00,304.05,304.75,303.74,303.88,487193.0,295.2163,295.896,294.9153,295.0513,487193.0
2022-01-18 13:50:00,303.88,304.38,303.62,304.2,318472.0,295.0513,295.5367,294.7988,295.362,318472.0
2022-01-18 14:00:00,304.21,304.48,303.93,304.11,332280.0,295.3717,295.6338,295.0998,295.2746,332280.0
2022-01-18 14:10:00,304.14,304.48,303.79,304.39,235334.0,295.3037,295.6338,294.9639,295.5464,235334.0
2022-01-18 14:20:00,304.39,304.47,303.66,303.99,233614.0,295.5464,295.6241,294.8376,295.1581,233614.0
2022-01-18 14:30:00,303.98,304.8,303.95,304.28,388652.0,295.1484,295.9445,295.1192,295.4396,388652.0
2022-01-18 14:40:00,304.29,304.72,304.07,304.57,320938.0,295.4493,295.8669,295.2357,295.7212,320938.0
2022-01-18 14:50:00,304.57,304.96,304.27,304.29,396524.0,295.7212,296.0999,295.4299,295.4493,396524.0
2022-01-18 15:00:00,304.29,304.51,303.5,303.89,436452.0,295.4493,295.663,294.6823,295.061,436452.0
2022-01-18 15:10:00,303.88,304.34,302.56,303.04,596327.0,295.0513,295.4979,293.7696,294.2357,596327.0
2022-01-18 15:20:00,303.05,303.63,302.91,303.35,389299.0,294.2454,294.8085,294.1094,294.5367,389299.0
2022-01-18 15:30:00,303.34,303.36,302.52,302.6,545495.0,294.5269,294.5464,293.7308,293.8084,545495.0
2022-01-18 15:40:00,302.57,302.67,302.0,302.48,856071.0,293.7793,293.8764,293.2259,293.6919,856071.0
2022-01-18 15:50:00,302.49,303.2,301.74,302.77,2213468.0,293.7016,294.391,292.9734,293.9735,2213468.0
2022-01-19 09:30:00,306.31,310.1,305.3,309.78,2046607.0,297.4107,301.0905,296.43,300.7798,2046607.0
2022-01-19 09:40:00,309.8,312.12,308.71,312.06,1930251.0,300.7993,303.0519,299.7409,302.9936,1930251.0
2022-01-19 09:50:00,312.03,313.9,311.74,313.38,1963938.0,302.9645,304.7801,302.6829,304.2752,1963938.0
2022-01-19 10:00:00,313.38,313.91,311.58,312.28,1501211.0,304.2752,304.7899,302.5275,303.2072,1501211.0
2022-01-19 10:10:00,312.32,312.79,311.15,311.27,1028695.0,303.246,303.7024,302.11,302.2266,1028695.0
2022-01-19 10:20:00,311.29,311.39,310.41,310.45,965753.0,302.246,302.3431,301.3915,301.4304,965753.0
2022-01-19 10:30:00,310.48,310.76,309.06,309.29,919316.0,301.4595,301.7314,300.0808,300.3041,919316.0
2022-01-19 10:40:00,309.26,309.52,307.82,307.9,977669.0,300.2749,300.5274,298.8768,298.9545,977669.0
2022-01-19 10:50:00,307.92,308.85,307.32,307.92,887263.0,298.9739,299.8769,298.3913,298.9739,887263.0
2022-01-19 11:00:00,307.9,308.7,307.72,307.96,654223.0,298.9545,299.7312,298.7797,299.0127,654223.0
2022-01-19 11:10:00,307.94,307.94,306.86,307.25,661507.0,298.9933,298.9933,297.9447,298.3233,661507.0
2022-01-19 11:20:00,307.24,307.58,306.29,307.23,725887.0,298.3136,298.6438,297.3912,298.3039,725887.0
2022-01-19 11:30:00,307.24,308.03,306.66,307.27,676704.0,298.3136,299.0807,297.7505,298.3428,676704.0
2022-01-19 11:40:00,307.26,308.05,306.84,307.82,490340.0,298.3331,299.1001,297.9253,298.8768,490340.0
2022-01-19 11:50:00,307.82,309.35,307.43,308.65,778177.0,298.8768,300.3623,298.4981,299.6827,778177.0
2022-01-19 12:00:00,308.61,309.74,308.61,309.64,535408.0,299.6438,300.741,299.6438,300.6439,535408.0
2022-01-19 12:10:00,309.63,310.62,309.33,309.68,603783.0,300.6342,301.5954,300.3429,300.6827,603783.0
2022-01-19 12:20:00,309.63,311.11,309.43,311.06,684159.0,300.6342,302.0712,300.44,302.0227,684159.0
2022-01-19 12:30:00,311.08,311.21,310.43,310.47,513296.0,302.0421,302.1683,301.411,301.4498,513296.0
2022-01-19 12:40:00,310.48,311.12,310.15,310.61,575449.0,301.4595,302.0809,301.1391,301.5857,575449.0
2022-01-19 12:50:00,310.65,311.35,310.2,311.18,475457.0,301.6246,302.3042,301.1876,302.1392,475457.0
2022-01-19 13:00:00,311.26,311.33,310.45,310.68,578973.0,302.2168,302.2848,301.4304,301.6537,578973.0
2022-01-19 13:10:00,310.74,311.16,310.54,310.61,326027.0,301.7119,302.1197,301.5178,301.5857,326027.0
2022-01-19 13:20:00,310.59,310.68,309.76,309.91,306750.0,301.5663,301.6537,300.7604,300.9061,306750.0
2022-01-19 13:30:00,309.89,310.13,309.4,309.58,354099.0,300.8866,301.1197,300.4109,300.5857,354099.0
2022-01-19 13:40:00,309.57,309.76,309.31,309.37,289519.0,300.5759,300.7604,300.3235,300.3818,289519.0
2022-01-19 13:50:00,309.34,309.97,309.06,309.58,325224.0,300.3526,300.9643,300.0808,300.5857,325224.0
2022-01-19 14:00:00,309.56,309.88,308.4,308.54,442276.0,300.5662,300.8769,299.4399,299.5759,442276.0
2022-01-19 14:10:00,308.57,308.87,308.1,308.38,319293.0,299.605,299.8963,299.1487,299.4205,319293.0
2022-01-19 14:20:00,308.37,308.52,307.69,307.79,329840.0,299.4108,299.5564,298.7506,298.8477,329840.0
2022-01-19 14:30:00,307.79,308.35,307.6,307.76,328850.0,298.8477,299.3914,298.6632,298.8185,328850.0
2022-01-19 14:40:00,307.79,308.85,307.61,308.13,371137.0,298.8477,299.8769,298.6729,299.1778,371137.0
2022-01-19 14:50:00,308.14,308.93,308.05,308.31,343563.0,299.1875,299.9545,299.1001,299.3525,343563.0
2022-01-19 15:00:00,308.32,308.51,307.55,307.76,411727.0,299.3623,299.5467,298.6146,298.8185,411727.0
2022-01-19 15:10:00,307.74,308.87,307.64,308.1,440966.0,298.7991,299.8963,298.702,299.1487,440966.0
2022-01-19 15:20:00,308.09,308.39,306.69,306.8,495532.0,299.1389,299.4302,297.7796,297.8864,495532.0
2022-01-19 15:30:00,306.8,307.09,305.75,305.75,676280.0,297.8864,298.168,296.8669,296.8669,676280.0
2022-01-19 15:40:00,305.77,306.49,305.7,306.01,647170.0,296.8863,297.5854,296.8184,297.1194,647170.0
2022-01-19 15:50:00,305.99,305.99,302.7,303.31,2526151.0,297.1,297.1,293.9055,294.4978,2526151.0
2022-01-20 09:30:00,309.07,309.74,307.45,309.1,1915654.0,300.0905,300.741,298.5175,300.1196,1915654.0
2022-01-20 09:40:00,309.16,311.48,308.52,310.93,1240999.0,300.1779,302.4305,299.5564,301.8964,1240999.0
2022-01-20 09:50:00,310.91,311.38,309.76,311.03,884862.0,301.877,302.3334,300.7604,301.9935,884862.0
2022-01-20 10:00:00,311.08,311.44,310.25,310.92,814892.0,302.0421,302.3916,301.2362,301.8867,814892.0
2022-01-20 10:10:00,310.95,311.65,309.27,309.31,847222.0,301.9158,302.5955,300.2847,300.3235,847222.0
2022-01-20 10:20:00,309.35,310.22,309.08,309.86,549705.0,300.3623,301.2071,300.1002,300.8575,549705.0
2022-01-20 10:30:00,309.87,310.56,309.36,309.44,475075.0,300.8672,301.5372,300.372,300.4497,475075.0
2022-01-20 10:40:00,309.45,310.32,309.33,310.16,542048.0,300.4594,301.3042,300.3429,301.1488,542048.0
2022-01-20 10:50:00,310.17,310.89,309.47,309.96,493481.0,301.1585,301.8576,300.4788,300.9546,493481.0
2022-01-20 11:00:00,309.95,311.19,309.95,310.84,481820.0,300.9449,302.1489,300.9449,301.809,481820.0
2022-01-20 11:10:00,310.82,311.16,310.46,310.94,327840.0,301.7896,302.1197,301.4401,301.9061,327840.0
2022-01-20 11:20:00,310.97,310.97,310.22,310.81,281489.0,301.9353,301.9353,301.2071,301.7799,281489.0
2022-01-20 11:30:00,310.8,311.34,310.8,310.86,397086.0,301.7702,302.2945,301.7702,301.8285,397086.0
2022-01-20 11:40:00,310.89,310.99,309.85,310.38,475132.0,301.8576,301.9547,300.8478,301.3624,475132.0
2022-01-20 11:50:00,310.38,311.15,310.36,310.68,329811.0,301.3624,302.11,301.343,301.6537,329811.0
2022-01-20 12:00:00,310.71,311.16,310.15,310.23,353373.0,301.6828,302.1197,301.1391,301.2168,353373.0
2022-01-20 12:10:00,310.22,310.48,309.97,309.99,274115.0,301.2071,301.4595,300.9643,300.9837,274115.0
2022-01-20 12:20:00,309.95,310.48,309.66,310.26,334840.0,300.9449,301.4595,300.6633,301.2459,334840.0
2022-01-20 12:30:00,310.26,310.61,309.98,310.25,332637.0,301.2459,301.5857,300.974,301.2362,332637.0
2022-01-20 12:40:00,310.23,310.59,310.04,310.32,206091.0,301.2168,301.5663,301.0323,301.3042,206091.0
2022-01-20 12:50:00,310.36,310.36,309.35,309.63,246070.0,301.343,301.343,300.3623,300.6342,246070.0
2022-01-20 13:00:00,309.64,309.67,307.71,308.19,503998.0,300.6439,300.673,298.77,299.236,503998.0
2022-01-20 13:10:00,308.22,308.77,307.93,308.52,376940.0,299.2652,299.7992,298.9836,299.5564,376940.0
2022-01-20 13:20:00,308.5,308.92,308.31,308.47,250146.0,299.537,299.9448,299.3525,299.5079,250146.0
2022-01-20 13:30:00,308.5,308.62,307.89,308.51,254184.0,299.537,299.6535,298.9448,299.5467,254184.0
2022-01-20 13:40:00,308.5,308.82,308.15,308.45,287454.0,299.537,299.8477,299.1972,299.4885,287454.0
2022-01-20 13:50:00,308.4,308.63,307.67,307.71,267739.0,299.4399,299.6633,298.7311,298.77,267739.0
2022-01-20 14:00:00,307.75,309.02,307.69,308.64,311448.0,298.8088,300.0419,298.7506,299.673,311448.0
2022-01-20 14:10:00,308.62,308.83,306.88,307.31,461654.0,299.6535,299.8574,297.9641,298.3816,461654.0
2022-01-20 14:20:00,307.34,307.63,306.94,307.0,268687.0,298.4107,298.6923,298.0224,298.0806,268687.0
2022-01-20 14:30:00,306.98,307.12,306.4,306.75,354258.0,298.0612,298.1971,297.498,297.8379,354258.0
2022-01-20 14:40:00,306.73,306.81,305.85,306.51,359780.0,297.8185,297.8961,296.964,297.6048,359780.0
2022-01-20 14:50:00,306.5,306.92,306.03,306.03,339389.0,297.5951,298.0029,297.1388,297.1388,339389.0
2022-01-20 15:00:00,306.03,306.72,305.39,305.61,437004.0,297.1388,297.8087,296.5174,296.731,437004.0
2022-01-20 15:10:00,305.61,306.22,305.38,306.06,472290.0,296.731,297.3233,296.5077,297.1679,472290.0
2022-01-20 15:20:00,306.06,306.08,304.54,305.06,485246.0,297.1679,297.1873,295.6921,296.197,485246.0
2022-01-20 15:30:00,305.03,305.32,303.68,304.09,618771.0,296.1678,296.4494,294.8571,295.2552,618771.0
2022-01-20 15:40:00,304.1,304.73,303.02,303.06,767986.0,295.2649,295.8766,294.2162,294.2551,767986.0
2022-01-20 15:50:00,303.07,303.38,301.14,301.64,2531069.0,294.2648,294.5658,292.3909,292.8763,2531069.0
2022-01-21 09:30:00,302.85,303.25,300.1,302.33,3655481.0,294.0512,294.4396,291.3811,293.5463,3655481.0
2022-01-21 09:40:00,302.29,302.4,300.15,300.7,1039050.0,293.5075,293.6143,291.4296,291.9636,1039050.0
2022-01-21 09:50:00,300.67,300.89,297.74,299.08,1395522.0,291.9345,292.1481,289.0896,290.3907,1395522.0
2022-01-21 10:00:00,299.11,300.85,298.4,300.01,1061424.0,290.4198,292.1093,289.7305,291.2937,1061424.0
2022-01-21 10:10:00,300.01,300.26,298.51,298.9,883729.0,291.2937,291.5364,289.8373,290.2159,883729.0
2022-01-21 10:20:00,298.93,299.96,297.62,299.13,1031180.0,290.2451,291.2451,288.9731,290.4393,1031180.0
2022-01-21 10:30:00,299.13,302.6,298.88,301.08,1079772.0,290.4393,293.8084,290.1965,292.3326,1079772.0
2022-01-21 10:40:00,301.11,301.2,299.0,300.5,1201453.0,292.3617,292.4491,290.313,291.7695,1201453.0
2022-01-21 10:50:00,300.49,302.42,300.46,301.2,976902.0,291.7597,293.6337,291.7306,292.4491,976902.0
2022-01-21 11:00:00,301.2,302.75,301.04,302.37,770347.0,292.4491,293.9541,292.2938,293.5851,770347.0
2022-01-21 11:10:00,302.33,302.73,301.34,302.53,728713.0,293.5463,293.9347,292.5851,293.7405,728713.0
2022-01-21 11:20:00,302.5,303.91,301.96,303.8,908262.0,293.7113,295.0804,293.187,294.9736,908262.0
2022-01-21 11:30:00,303.82,304.11,302.1,302.46,768683.0,294.993,295.2746,293.323,293.6725,768683.0
2022-01-21 11:40:00,302.54,302.94,301.79,301.97,664110.0,293.7502,294.1386,293.022,293.1967,664110.0
2022-01-21 11:50:00,302.0,302.55,301.17,302.41,781415.0,293.2259,293.7599,292.42,293.624,781415.0
2022-01-21 12:00:00,302.39,303.33,302.04,302.23,568475.0,293.6045,294.5172,293.2647,293.4492,568475.0
2022-01-21 12:10:00,302.22,302.39,300.91,301.36,446594.0,293.4395,293.6045,292.1675,292.6045,446594.0
2022-01-21 12:20:00,301.34,302.31,300.91,301.73,474996.0,292.5851,293.5269,292.1675,292.9637,474996.0
2022-01-21 12:30:00,301.75,302.79,301.27,301.73,458265.0,292.9831,293.9929,292.5171,292.9637,458265.0
2022-01-21 12:40:00,301.67,302.1,300.75,301.0,339990.0,292.9055,293.323,292.0122,292.2549,339990.0
2022-01-21 12:50:00,301.04,301.75,300.55,301.32,367442.0,292.2938,292.9831,291.818,292.5656,367442.0
2022-01-21 13:00:00,301.28,301.85,300.81,301.09,396834.0,292.5268,293.0802,292.0704,292.3423,396834.0
2022-01-21 13:10:00,301.12,301.97,300.41,300.72,550145.0,292.3714,293.1967,291.6821,291.9831,550145.0
2022-01-21 13:20:00,300.7,300.7,299.2,299.89,508565.0,291.9636,291.9636,290.5072,291.1772,508565.0
2022-01-21 13:30:00,299.87,300.96,299.6,300.61,507561.0,291.1578,292.2161,290.8956,291.8763,507561.0
2022-01-21 13:40:00,300.58,301.02,300.19,300.89,472829.0,291.8471,292.2743,291.4685,292.1481,472829.0
2022-01-21 13:50:00,300.82,301.58,300.04,300.47,592682.0,292.0802,292.8181,291.3228,291.7403,592682.0
2022-01-21 14:00:00,300.43,301.35,300.23,300.67,473520.0,291.7015,292.5948,291.5073,291.9345,473520.0
2022-01-21 14:10:00,300.67,301.13,300.39,300.68,411362.0,291.9345,292.3812,291.6627,291.9442,411362.0
2022-01-21 14:20:00,300.66,301.45,299.36,299.53,575586.0,291.9248,292.6919,290.6626,290.8276,575586.0
2022-01-21 14:30:00,299.55,300.82,299.34,300.55,435447.0,290.8471,292.0802,290.6432,291.818,435447.0
2022-01-21 14:40:00,300.55,300.95,300.14,300.74,408617.0,291.818,292.2064,291.4199,292.0025,408617.0
2022-01-21 14:50:00,300.74,300.75,298.71,298.81,648495.0,292.0025,292.0122,290.0315,290.1286,648495.0
2022-01-21 15:00:00,298.85,299.5,297.93,298.34,879563.0,290.1674,290.7985,289.2741,289.6722,879563.0
2022-01-21 15:10:00,298.32,299.38,297.36,298.53,962470.0,289.6528,290.682,288.7207,289.8567,962470.0
2022-01-21 15:20:00,298.5,298.5,297.03,297.23,908321.0,289.8276,289.8276,288.4003,288.5945,908321.0
2022-01-21 15:30:00,297.24,298.42,297.14,298.39,893773.0,288.6042,289.7499,288.5071,289.7208,893773.0
2022-01-21 15:40:00,298.34,299.65,297.89,298.55,1095996.0,289.6722,290.9442,289.2353,289.8761,1095996.0
2022-01-21 15:50:00,298.45,298.57,295.61,295.76,2874729.0,289.779,289.8955,287.0215,287.1672,2874729.0
2022-01-24 09:30:00,292.2,292.57,289.12,291.76,3381115.0,283.7106,284.0698,280.7201,283.2834,3381115.0
2022-01-24 09:40:00,291.74,292.8,289.64,291.04,1837678.0,283.264,284.2932,281.225,282.5843,1837678.0
2022-01-24 09:50:00,291.0,291.76,289.18,290.47,1712525.0,282.5455,283.2834,280.7783,282.0309,1712525.0
2022-01-24 10:00:00,290.46,292.25,288.68,288.76,1402246.0,282.0212,283.7591,280.2929,280.3705,1402246.0
2022-01-24 10:10:00,288.78,289.32,286.0,286.16,1463992.0,280.39,280.9143,277.6907,277.8461,1463992.0
2022-01-24 10:20:00,286.15,288.47,286.11,287.37,1290873.0,277.8364,280.089,277.7975,279.0209,1290873.0
2022-01-24 10:30:00,287.3,288.83,287.08,287.34,1087731.0,278.953,280.4385,278.7394,278.9918,1087731.0
2022-01-24 10:40:00,287.28,288.4,284.56,285.25,1430164.0,278.9335,280.021,276.2926,276.9625,1430164.0
2022-01-24 10:50:00,285.27,287.15,284.61,286.29,1425756.0,276.9819,278.8073,276.3411,277.9723,1425756.0
2022-01-24 11:00:00,286.29,286.48,284.2,284.36,947823.0,277.9723,278.1568,275.943,276.0984,947823.0
2022-01-24 11:10:00,284.3,284.83,283.59,284.08,1049351.0,276.0401,276.5547,275.3507,275.8265,1049351.0
2022-01-24 11:20:00,284.08,285.22,283.61,284.67,1190002.0,275.8265,276.9334,275.3702,276.3994,1190002.0
2022-01-24 11:30:00,284.63,285.05,282.88,283.28,1346336.0,276.3605,276.7683,274.6614,275.0498,1346336.0
2022-01-24 11:40:00,283.27,283.31,280.05,280.08,1689558.0,275.04,275.0789,271.9136,271.9427,1689558.0
2022-01-24 11:50:00,280.1,282.12,280.0,282.0,1277935.0,271.9621,273.9235,271.8651,273.8069,1277935.0
2022-01-24 12:00:00,282.03,282.14,279.29,279.34,952859.0,273.8361,273.9429,271.1757,271.2242,952859.0
2022-01-24 12:10:00,279.35,280.03,276.05,277.4,1580499.0,271.2339,271.8942,268.0298,269.3406,1580499.0
2022-01-24 12:20:00,277.38,280.84,276.87,280.23,1586643.0,269.3212,272.6806,268.826,272.0884,1586643.0
2022-01-24 12:30:00,280.17,281.24,279.87,281.02,931211.0,272.0301,273.069,271.7388,272.8554,931211.0
2022-01-24 12:40:00,281.01,284.12,280.35,283.57,1436992.0,272.8457,275.8654,272.2049,275.3313,1436992.0
2022-01-24 12:50:00,283.46,285.98,282.72,284.78,1343101.0,275.2245,277.6713,274.506,276.5062,1343101.0
2022-01-24 13:00:00,284.71,287.5,283.99,286.4,1457364.0,276.4382,279.1472,275.7391,278.0791,1457364.0
2022-01-24 13:10:00,286.36,290.1,286.33,289.49,1642076.0,278.0403,281.6716,278.0111,281.0793,1642076.0
2022-01-24 13:20:00,289.46,289.61,286.15,286.17,1282888.0,281.0502,281.1958,277.8364,277.8558,1282888.0
2022-01-24 13:30:00,286.16,288.39,286.13,288.19,1124091.0,277.8461,280.0113,277.817,279.8171,1124091.0
2022-01-24 13:40:00,288.19,289.3,287.1,289.25,915999.0,279.8171,280.8949,278.7588,280.8463,915999.0
2022-01-24 13:50:00,289.2,290.45,288.81,289.89,1081268.0,280.7978,282.0114,280.4191,281.4677,1081268.0
2022-01-24 14:00:00,289.86,291.5,289.56,290.41,1170259.0,281.4386,283.0309,281.1473,281.9726,1170259.0
2022-01-24 14:10:00,290.41,291.82,288.51,288.84,1375619.0,281.9726,283.3416,280.1278,280.4482,1375619.0
2022-01-24 14:20:00,288.86,289.94,286.87,287.48,896942.0,280.4676,281.5163,278.5355,279.1277,896942.0
2022-01-24 14:30:00,287.44,288.8,285.69,286.56,1026891.0,279.0889,280.4094,277.3897,278.2345,1026891.0
2022-01-24 14:40:00,286.56,288.01,285.46,287.8,673035.0,278.2345,279.6423,277.1664,279.4384,673035.0
2022-01-24 14:50:00,287.8,289.84,286.93,289.6,697888.0,279.4384,281.4192,278.5937,281.1861,697888.0
2022-01-24 15:00:00,289.6,290.81,288.75,289.75,791126.0,281.1861,282.361,280.3608,281.3318,791126.0
2022-01-24 15:10:00,289.74,292.03,289.59,289.86,1133341.0,281.3221,283.5455,281.1764,281.4386,1133341.0
2022-01-24 15:20:00,289.9,291.85,289.82,291.45,964074.0,281.4774,283.3708,281.3997,282.9824,964074.0
2022-01-24 15:30:00,291.4,296.04,290.3,295.62,2095250.0,282.9338,287.439,281.8658,287.0312,2095250.0
2022-01-24 15:40:00,295.64,296.54,292.87,296.07,1987521.0,287.0507,287.9245,284.3611,287.4682,1987521.0
2022-01-24 15:50:00,296.07,297.11,294.38,296.72,3171250.0,287.4682,288.4779,285.8273,288.0993,3171250.0
2022-01-25 09:30:00,291.38,293.43,290.85,292.9,1955269.0,282.9144,284.9049,282.3998,284.3903,1955269.0
2022-01-25 09:40:00,292.82,293.73,288.97,289.38,1311890.0,284.3126,285.1961,280.5744,280.9725,1311890.0
2022-01-25 09:50:00,289.39,289.93,286.89,288.13,1487385.0,280.9822,281.5066,278.5549,279.7588,1487385.0
2022-01-25 10:00:00,288.12,289.15,287.05,288.25,1039248.0,279.7491,280.7492,278.7102,279.8754,1039248.0
2022-01-25 10:10:00,288.25,289.43,287.35,288.8,890838.0,279.8754,281.0211,279.0015,280.4094,890838.0
2022-01-25 10:20:00,288.81,290.59,287.99,290.59,992902.0,280.4191,282.1474,279.6229,282.1474,992902.0
2022-01-25 10:30:00,290.52,290.53,288.05,288.74,879302.0,282.0794,282.0891,279.6812,280.3511,879302.0
2022-01-25 10:40:00,288.76,290.66,288.12,290.26,817695.0,280.3705,282.2153,279.7491,281.827,817695.0
2022-01-25 10:50:00,290.31,290.37,287.63,288.01,831360.0,281.8755,281.9338,279.2734,279.6423,831360.0
2022-01-25 11:00:00,288.01,288.51,285.98,287.76,1157948.0,279.6423,280.1278,277.6713,279.3996,1157948.0
2022-01-25 11:10:00,287.8,288.17,285.9,287.63,849156.0,279.4384,279.7977,277.5936,279.2734,849156.0
2022-01-25 11:20:00,287.65,288.42,286.8,287.34,740824.0,279.2928,280.0404,278.4675,278.9918,740824.0
2022-01-25 11:30:00,287.32,287.47,285.17,285.69,962107.0,278.9724,279.118,276.8848,277.3897,962107.0
2022-01-25 11:40:00,285.7,286.54,285.35,286.2,806082.0,277.3994,278.215,277.0596,277.8849,806082.0
2022-01-25 11:50:00,286.23,286.97,285.41,285.74,903694.0,277.914,278.6325,277.1179,277.4383,903694.0
2022-01-25 12:00:00,285.75,288.09,285.4,287.33,753848.0,277.448,279.72,277.1082,278.9821,753848.0
2022-01-25 12:10:00,287.35,287.9,286.29,287.32,631519.0,279.0015,279.5355,277.9723,278.9724,631519.0
2022-01-25 12:20:00,287.35,288.3,287.08,288.01,725689.0,279.0015,279.9239,278.7394,279.6423,725689.0
2022-01-25 12:30:00,287.99,288.15,286.81,287.71,660955.0,279.6229,279.7783,278.4772,279.351,660955.0
2022-01-25 12:40:00,287.74,288.72,287.33,287.83,647433.0,279.3802,280.3317,278.9821,279.4676,647433.0
2022-01-25 12:50:00,287.87,288.38,287.3,288.32,606522.0,279.5064,280.0016,278.953,279.9433,606522.0
2022-01-25 13:00:00,288.35,288.43,287.24,288.07,617887.0,279.9725,280.0501,278.8947,279.7006,617887.0
2022-01-25 13:10:00,288.04,288.68,287.85,288.37,528192.0,279.6715,280.2929,279.487,279.9919,528192.0
2022-01-25 13:20:00,288.4,290.05,288.0,289.89,708077.0,280.021,281.6231,279.6326,281.4677,708077.0
2022-01-25 13:30:00,289.9,291.23,289.55,291.02,1000775.0,281.4774,282.7688,281.1376,282.5649,1000775.0
2022-01-25 13:40:00,291.0,292.26,290.4,291.77,1107817.0,282.5455,283.7689,281.9629,283.2931,1107817.0
2022-01-25 13:50:00,291.75,292.33,288.0,292.26,883728.0,283.2737,283.8368,279.6326,283.7689,883728.0
2022-01-25 14:00:00,292.27,292.38,291.22,291.82,686934.0,283.7786,283.8854,282.7591,283.3416,686934.0
2022-01-25 14:10:00,291.82,293.89,291.75,293.7,900896.0,283.3416,285.3515,283.2737,285.167,900896.0
2022-01-25 14:20:00,293.7,294.06,293.07,293.46,940160.0,285.167,285.5166,284.5553,284.934,940160.0
2022-01-25 14:30:00,293.42,293.88,292.0,292.83,791989.0,284.8952,285.3418,283.5164,284.3223,791989.0
2022-01-25 14:40:00,292.89,294.52,292.84,294.13,787473.0,284.3806,285.9632,284.332,285.5845,787473.0
2022-01-25 14:50:00,294.18,294.99,293.85,294.78,881619.0,285.6331,286.4195,285.3127,286.2156,881619.0
2022-01-25 15:00:00,294.79,294.85,293.12,293.45,1083567.0,286.2254,286.2836,284.6039,284.9243,1083567.0
2022-01-25 15:10:00,293.46,294.04,292.85,293.71,1008582.0,284.934,285.4971,284.3417,285.1767,1008582.0
2022-01-25 15:20:00,293.7,293.7,290.79,291.09,815869.0,285.167,285.167,282.3416,282.6328,815869.0
2022-01-25 15:30:00,291.1,291.65,289.75,291.19,1148819.0,282.6426,283.1766,281.3318,282.7299,1148819.0
2022-01-25 15:40:00,291.2,292.08,290.22,290.41,1067314.0,282.7397,283.5941,281.7881,281.9726,1067314.0
2022-01-25 15:50:00,290.33,290.39,287.76,288.41,3665486.0,281.8949,281.9532,279.3996,280.0307,3665486.0
2022-01-26 09:30:00,307.99,308.5,300.86,302.1,6290942.0,299.0418,299.537,292.119,293.323,6290942.0
2022-01-26 09:40:00,302.14,303.67,300.33,302.33,3025640.0,293.3618,294.8474,291.6044,293.5463,3025640.0
2022-01-26 09:50:00,302.3,303.48,300.47,301.3,2454423.0,293.5172,294.6629,291.7403,292.5462,2454423.0
2022-01-26 10:00:00,301.29,303.19,300.88,301.91,1811965.0,292.5365,294.3813,292.1384,293.1385,1811965.0
2022-01-26 10:10:00,301.91,301.98,298.8,300.27,2520540.0,293.1385,293.2065,290.1188,291.5461,2520540.0
2022-01-26 10:20:00,300.26,300.66,298.54,300.02,1856663.0,291.5364,291.9248,289.8664,291.3034,1856663.0
2022-01-26 10:30:00,300.06,301.28,299.26,299.38,1874930.0,291.3422,292.5268,290.5655,290.682,1874930.0
2022-01-26 10:40:00,299.38,300.0,298.55,299.41,1426434.0,290.682,291.284,289.8761,290.7111,1426434.0
2022-01-26 10:50:00,299.36,300.94,298.82,300.51,1261916.0,290.6626,292.1967,290.1383,291.7792,1261916.0
2022-01-26 11:00:00,300.48,300.51,299.0,299.83,1355875.0,291.75,291.7792,290.313,291.1189,1355875.0
2022-01-26 11:10:00,299.74,300.97,299.6,300.2,1175531.0,291.0315,292.2258,290.8956,291.4782,1175531.0
2022-01-26 11:20:00,300.2,301.25,300.2,300.69,969287.0,291.4782,292.4977,291.4782,291.9539,969287.0
2022-01-26 11:30:00,300.69,302.29,300.51,301.7,1323138.0,291.9539,293.5075,291.7792,292.9346,1323138.0
2022-01-26 11:40:00,301.66,302.19,300.64,300.9,816560.0,292.8958,293.4104,291.9054,292.1578,816560.0
2022-01-26 11:50:00,300.92,301.1,299.88,300.08,991473.0,292.1773,292.352,291.1675,291.3617,991473.0
2022-01-26 12:00:00,300.19,301.39,300.17,301.38,671733.0,291.4685,292.6336,291.449,292.6239,671733.0
2022-01-26 12:10:00,301.36,302.41,300.97,301.91,894196.0,292.6045,293.624,292.2258,293.1385,894196.0
2022-01-26 12:20:00,301.9,303.31,301.88,303.29,879136.0,293.1288,294.4978,293.1094,294.4784,879136.0
2022-01-26 12:30:00,303.28,303.85,302.7,303.41,991746.0,294.4687,295.0221,293.9055,294.5949,991746.0
2022-01-26 12:40:00,303.41,304.24,303.25,303.81,676803.0,294.5949,295.4008,294.4396,294.9833,676803.0
2022-01-26 12:50:00,303.79,303.79,302.95,303.21,539054.0,294.9639,294.9639,294.1483,294.4007,539054.0
2022-01-26 13:00:00,303.25,303.32,301.15,302.0,726717.0,294.4396,294.5075,292.4006,293.2259,726717.0
2022-01-26 13:10:00,301.96,302.66,301.65,302.21,530582.0,293.187,293.8667,292.886,293.4298,530582.0
2022-01-26 13:20:00,302.19,302.34,301.22,302.15,464103.0,293.4104,293.556,292.4685,293.3715,464103.0
2022-01-26 13:30:00,302.14,302.66,301.86,302.27,591966.0,293.3618,293.8667,293.0899,293.488,591966.0
2022-01-26 13:40:00,302.3,302.95,302.14,302.58,578610.0,293.5172,294.1483,293.3618,293.789,578610.0
2022-01-26 13:50:00,302.56,302.94,301.68,301.84,451689.0,293.7696,294.1386,292.9152,293.0705,451689.0
2022-01-26 14:00:00,301.74,306.63,301.65,305.11,2299561.0,292.9734,297.7214,292.886,296.2455,2299561.0
2022-01-26 14:10:00,305.11,305.89,301.33,302.38,1829716.0,296.2455,297.0029,292.5753,293.5948,1829716.0
2022-01-26 14:20:00,302.37,303.49,300.82,303.02,1211926.0,293.5851,294.6726,292.0802,294.2162,1211926.0
2022-01-26 14:30:00,303.02,303.96,300.03,303.17,1537955.0,294.2162,295.1289,291.3131,294.3619,1537955.0
2022-01-26 14:40:00,303.3,303.33,296.18,296.83,2009307.0,294.4881,294.5172,287.575,288.2061,2009307.0
2022-01-26 14:50:00,296.87,299.87,296.75,298.74,1801431.0,288.2449,291.1578,288.1284,290.0606,1801431.0
2022-01-26 15:00:00,298.72,298.72,293.06,293.06,1709029.0,290.0412,290.0412,284.5456,284.5456,1709029.0
2022-01-26 15:10:00,293.08,296.2,293.03,294.61,1769102.0,284.565,287.5944,284.5165,286.0506,1769102.0
2022-01-26 15:20:00,294.62,297.98,293.61,297.69,1669452.0,286.0603,289.3227,285.0796,289.0411,1669452.0
2022-01-26 15:30:00,297.65,298.35,294.42,295.17,1628669.0,289.0023,289.6819,285.8661,286.5943,1628669.0
2022-01-26 15:40:00,295.21,296.82,294.2,295.02,1896376.0,286.6331,288.1964,285.6525,286.4487,1896376.0
2022-01-26 15:50:00,295.07,297.36,294.5,296.94,3382691.0,286.4972,288.7207,285.9438,288.3129,3382691.0
2022-01-27 09:30:00,302.62,303.97,301.35,303.18,2381388.0,293.8279,295.1386,292.5948,294.3716,2381388.0
2022-01-27 09:40:00,303.18,305.48,302.94,304.67,1755016.0,294.3716,296.6048,294.1386,295.8183,1755016.0
2022-01-27 09:50:00,304.63,307.3,304.47,306.35,2048932.0,295.7795,298.3719,295.6241,297.4495,2048932.0
2022-01-27 10:00:00,306.33,306.5,304.51,305.97,1280312.0,297.4301,297.5951,295.663,297.0805,1280312.0
2022-01-27 10:10:00,306.0,306.79,305.58,305.73,1032478.0,297.1097,297.8767,296.7019,296.8475,1032478.0
2022-01-27 10:20:00,305.75,306.47,303.72,303.78,1050406.0,296.8669,297.566,294.8959,294.9542,1050406.0
2022-01-27 10:30:00,303.76,304.13,302.34,303.0,1210752.0,294.9347,295.294,293.556,294.1968,1210752.0
2022-01-27 10:40:00,303.04,303.95,302.36,303.25,929997.0,294.2357,295.1192,293.5754,294.4396,929997.0
2022-01-27 10:50:00,303.23,305.27,303.01,304.89,910354.0,294.4201,296.4009,294.2065,296.0319,910354.0
2022-01-27 11:00:00,304.87,306.2,304.52,305.09,1006942.0,296.0125,297.3039,295.6727,296.2261,1006942.0
2022-01-27 11:10:00,305.1,306.55,305.0,305.62,1237557.0,296.2358,297.6437,296.1387,296.7407,1237557.0
2022-01-27 11:20:00,305.63,305.76,303.6,304.72,923516.0,296.7504,296.8766,294.7794,295.8669,923516.0
2022-01-27 11:30:00,304.71,306.55,304.62,305.91,864668.0,295.8571,297.6437,295.7698,297.0223,864668.0
2022-01-27 11:40:00,305.9,306.54,305.21,305.27,660426.0,297.0126,297.634,296.3426,296.4009,660426.0
2022-01-27 11:50:00,305.27,305.9,304.96,305.33,615386.0,296.4009,297.0126,296.0999,296.4591,615386.0
2022-01-27 12:00:00,305.36,305.42,302.94,303.32,704729.0,296.4883,296.5465,294.1386,294.5075,704729.0
2022-01-27 12:10:00,303.32,303.41,301.64,302.39,791987.0,294.5075,294.5949,292.8763,293.6045,791987.0
2022-01-27 12:20:00,302.41,302.69,301.88,302.32,653130.0,293.624,293.8958,293.1094,293.5366,653130.0
2022-01-27 12:30:00,302.33,302.77,300.85,301.45,823835.0,293.5463,293.9735,292.1093,292.6919,823835.0
2022-01-27 12:40:00,301.42,301.93,300.2,300.34,737227.0,292.6627,293.1579,291.4782,291.6141,737227.0
2022-01-27 12:50:00,300.36,302.69,300.36,302.18,759562.0,291.6335,293.8958,291.6335,293.4006,759562.0
2022-01-27 13:00:00,302.15,302.77,300.78,301.57,834279.0,293.3715,293.9735,292.0413,292.8084,834279.0
2022-01-27 13:10:00,301.64,301.77,299.98,300.6,698175.0,292.8763,293.0026,291.2646,291.8666,698175.0
2022-01-27 13:20:00,300.61,300.82,298.93,299.19,624688.0,291.8763,292.0802,290.2451,290.4975,624688.0
2022-01-27 13:30:00,299.2,300.46,298.91,299.0,639396.0,290.5072,291.7306,290.2257,290.313,639396.0
2022-01-27 13:40:00,298.99,299.8,298.6,299.61,597648.0,290.3033,291.0898,289.9247,290.9053,597648.0
2022-01-27 13:50:00,299.62,300.59,298.51,300.07,720485.0,290.915,291.8568,289.8373,291.3519,720485.0
2022-01-27 14:00:00,300.05,301.86,299.97,300.96,669285.0,291.3325,293.0899,291.2549,292.2161,669285.0
2022-01-27 14:10:00,300.93,301.38,300.1,300.35,508628.0,292.187,292.6239,291.3811,291.6238,508628.0
2022-01-27 14:20:00,300.36,300.36,298.7,299.0,522608.0,291.6335,291.6335,290.0218,290.313,522608.0
2022-01-27 14:30:00,299.03,299.8,298.24,299.31,606826.0,290.3422,291.0898,289.5751,290.614,606826.0
2022-01-27 14:40:00,299.31,300.61,299.17,299.73,543785.0,290.614,291.8763,290.4781,291.0218,543785.0
2022-01-27 14:50:00,299.7,299.76,298.34,299.0,490991.0,290.9927,291.051,289.6722,290.313,490991.0
2022-01-27 15:00:00,298.98,300.25,298.87,299.45,653121.0,290.2936,291.5267,290.1868,290.75,653121.0
2022-01-27 15:10:00,299.44,299.78,297.93,299.29,580684.0,290.7403,291.0704,289.2741,290.5946,580684.0
2022-01-27 15:20:00,299.23,299.69,298.21,299.25,564077.0,290.5364,290.983,289.546,290.5558,564077.0
2022-01-27 15:30:00,299.2,300.43,298.95,299.32,642512.0,290.5072,291.7015,290.2645,290.6237,642512.0
2022-01-27 15:40:00,299.33,302.15,299.14,300.75,1023360.0,290.6334,293.3715,290.449,292.0122,1023360.0
2022-01-27 15:50:00,300.66,300.91,299.54,299.79,1548040.0,291.9248,292.1675,290.8373,291.0801,1548040.0
2022-01-28 09:30:00,300.4,300.8,295.46,296.82,1849250.0,291.6724,292.0607,286.8759,288.1964,1849250.0
2022-01-28 09:40:00,296.85,297.37,294.82,295.66,1005081.0,288.2255,288.7304,286.2545,287.0701,1005081.0
2022-01-28 09:50:00,295.73,296.23,294.53,295.19,855786.0,287.138,287.6235,285.9729,286.6137,855786.0
2022-01-28 10:00:00,295.19,296.75,294.45,296.03,903284.0,286.6137,288.1284,285.8952,287.4293,903284.0
2022-01-28 10:10:00,296.0,300.22,295.98,300.03,1064894.0,287.4002,291.4976,287.3808,291.3131,1064894.0
2022-01-28 10:20:00,299.95,300.07,298.24,298.89,968391.0,291.2354,291.3519,289.5751,290.2062,968391.0
2022-01-28 10:30:00,298.93,299.28,297.31,298.79,737591.0,290.2451,290.5849,288.6721,290.1091,737591.0
2022-01-28 10:40:00,298.78,300.94,297.47,300.8,799318.0,290.0994,292.1967,288.8275,292.0607,799318.0
2022-01-28 10:50:00,300.82,302.23,300.34,302.16,910640.0,292.0802,293.4492,291.6141,293.3812,910640.0
2022-01-28 11:00:00,302.16,302.34,300.96,301.96,632877.0,293.3812,293.556,292.2161,293.187,632877.0
2022-01-28 11:10:00,301.99,304.23,301.72,303.83,881684.0,293.2162,295.3911,292.954,295.0027,881684.0
2022-01-28 11:20:00,303.78,304.16,302.8,303.95,775171.0,294.9542,295.3231,294.0026,295.1192,775171.0
2022-01-28 11:30:00,303.99,304.87,303.26,304.52,891856.0,295.1581,296.0125,294.4493,295.6727,891856.0
2022-01-28 11:40:00,304.51,305.08,303.7,304.11,793170.0,295.663,296.2164,294.8765,295.2746,793170.0
2022-01-28 11:50:00,304.09,305.4,303.96,305.1,603187.0,295.2552,296.5271,295.1289,296.2358,603187.0
2022-01-28 12:00:00,305.13,305.25,304.52,304.81,586409.0,296.2649,296.3815,295.6727,295.9542,586409.0
2022-01-28 12:10:00,304.81,304.96,303.82,304.74,567832.0,295.9542,296.0999,294.993,295.8863,567832.0
2022-01-28 12:20:00,304.75,304.78,302.89,303.14,539461.0,295.896,295.9251,294.09,294.3328,539461.0
2022-01-28 12:30:00,303.17,303.52,302.46,303.01,519444.0,294.3619,294.7017,293.6725,294.2065,519444.0
2022-01-28 12:40:00,303.05,303.91,302.76,303.5,466605.0,294.2454,295.0804,293.9638,294.6823,466605.0
2022-01-28 12:50:00,303.44,303.51,302.22,302.44,447146.0,294.624,294.692,293.4395,293.6531,447146.0
2022-01-28 13:00:00,302.47,304.18,302.4,304.05,423806.0,293.6822,295.3425,293.6143,295.2163,423806.0
2022-01-28 13:10:00,304.04,304.57,303.37,303.62,536210.0,295.2066,295.7212,294.5561,294.7988,536210.0
2022-01-28 13:20:00,303.62,303.62,302.43,303.39,489538.0,294.7988,294.7988,293.6434,294.5755,489538.0
2022-01-28 13:30:00,303.46,304.37,303.38,303.86,496208.0,294.6435,295.527,294.5658,295.0318,496208.0
2022-01-28 13:40:00,303.84,304.07,303.17,303.47,410922.0,295.0124,295.2357,294.3619,294.6532,410922.0
2022-01-28 13:50:00,303.41,304.2,303.23,303.62,405626.0,294.5949,295.362,294.4201,294.7988,405626.0
2022-01-28 14:00:00,303.6,304.37,301.86,302.19,579529.0,294.7794,295.527,293.0899,293.4104,579529.0
2022-01-28 14:10:00,302.2,302.36,301.24,301.51,437692.0,293.4201,293.5754,292.488,292.7501,437692.0
2022-01-28 14:20:00,301.54,301.58,300.08,300.6,677129.0,292.7792,292.8181,291.3617,291.8666,677129.0
2022-01-28 14:30:00,300.6,301.28,299.95,301.02,570901.0,291.8666,292.5268,291.2354,292.2743,570901.0
2022-01-28 14:40:00,301.05,302.71,301.0,302.65,598209.0,292.3035,293.9152,292.2549,293.857,598209.0
2022-01-28 14:50:00,302.64,303.36,302.02,303.09,507987.0,293.8473,294.5464,293.2453,294.2842,507987.0
2022-01-28 15:00:00,303.09,303.71,302.97,303.55,584867.0,294.2842,294.8862,294.1677,294.7308,584867.0
2022-01-28 15:10:00,303.58,304.1,302.87,303.79,588443.0,294.76,295.2649,294.0706,294.9639,588443.0
2022-01-28 15:20:00,303.76,304.89,303.52,304.16,676260.0,294.9347,296.0319,294.7017,295.3231,676260.0
2022-01-28 15:30:00,304.11,305.4,302.76,305.34,1171375.0,295.2746,296.5271,293.9638,296.4688,1171375.0
2022-01-28 15:40:00,305.31,306.1,305.03,305.89,1149356.0,296.4397,297.2068,296.1678,297.0029,1149356.0
2022-01-28 15:50:00,305.9,308.48,305.9,308.29,3209052.0,297.0126,299.5176,297.0126,299.3331,3209052.0
2022-01-31 09:30:00,308.9,309.4,306.37,308.24,1907013.0,299.9254,300.4109,297.4689,299.2846,1907013.0
2022-01-31 09:40:00,308.24,308.91,307.36,307.59,1217694.0,299.2846,299.9351,298.4302,298.6535,1217694.0
2022-01-31 09:50:00,307.6,310.84,306.87,310.8,1354103.0,298.6632,301.809,297.9544,301.7702,1354103.0
2022-01-31 10:00:00,310.8,312.38,310.64,312.2,1007413.0,301.7702,303.3043,301.6149,303.1295,1007413.0
2022-01-31 10:10:00,312.2,312.32,310.84,311.05,914120.0,303.1295,303.246,301.809,302.0129,914120.0
2022-01-31 10:20:00,311.06,312.02,309.9,310.02,697366.0,302.0227,302.9548,300.8964,301.0129,697366.0
2022-01-31 10:30:00,310.03,310.29,309.07,309.36,704707.0,301.0226,301.275,300.0905,300.372,704707.0
2022-01-31 10:40:00,309.38,309.77,308.62,308.72,571343.0,300.3915,300.7701,299.6535,299.7506,571343.0
2022-01-31 10:50:00,308.74,309.09,308.09,308.73,724843.0,299.7701,300.1099,299.1389,299.7603,724843.0
2022-01-31 11:00:00,308.69,309.56,308.24,308.24,601922.0,299.7215,300.5662,299.2846,299.2846,601922.0
2022-01-31 11:10:00,308.3,308.37,307.36,307.67,584567.0,299.3428,299.4108,298.4302,298.7311,584567.0
2022-01-31 11:20:00,307.71,308.03,307.08,307.27,526858.0,298.77,299.0807,298.1583,298.3428,526858.0
2022-01-31 11:30:00,307.4,308.9,307.14,308.86,631073.0,298.469,299.9254,298.2165,299.8866,631073.0
2022-01-31 11:40:00,308.92,309.49,308.71,309.43,502833.0,299.9448,300.4983,299.7409,300.44,502833.0
2022-01-31 11:50:00,309.47,310.4,309.24,309.74,551619.0,300.4788,301.3818,300.2555,300.741,551619.0
2022-01-31 12:00:00,309.76,309.86,308.68,308.72,514702.0,300.7604,300.8575,299.7118,299.7506,514702.0
2022-01-31 12:10:00,308.75,308.91,308.06,308.65,491234.0,299.7798,299.9351,299.1098,299.6827,491234.0
2022-01-31 12:20:00,308.63,308.8,307.59,308.29,525212.0,299.6633,299.8283,298.6535,299.3331,525212.0
2022-01-31 12:30:00,308.3,308.64,307.91,308.21,460402.0,299.3428,299.673,298.9642,299.2555,460402.0
2022-01-31 12:40:00,308.21,308.63,307.84,308.6,351912.0,299.2555,299.6633,298.8962,299.6341,351912.0
2022-01-31 12:50:00,308.57,308.59,308.18,308.27,379906.0,299.605,299.6244,299.2263,299.3137,379906.0
2022-01-31 13:00:00,308.25,308.62,307.93,308.43,456886.0,299.2943,299.6535,298.9836,299.4691,456886.0
2022-01-31 13:10:00,308.4,308.45,307.7,308.02,411785.0,299.4399,299.4885,298.7603,299.071,411785.0
2022-01-31 13:20:00,308.04,308.1,307.35,307.5,382878.0,299.0904,299.1487,298.4204,298.5661,382878.0
2022-01-31 13:30:00,307.57,308.07,307.33,307.82,418496.0,298.634,299.1195,298.401,298.8768,418496.0
2022-01-31 13:40:00,307.81,308.48,307.53,307.82,391066.0,298.8671,299.5176,298.5952,298.8768,391066.0
2022-01-31 13:50:00,307.85,307.96,307.5,307.8,257957.0,298.9059,299.0127,298.5661,298.8574,257957.0
2022-01-31 14:00:00,307.83,308.55,307.61,308.33,408260.0,298.8865,299.5856,298.6729,299.372,408260.0
2022-01-31 14:10:00,308.34,308.64,308.27,308.56,373436.0,299.3817,299.673,299.3137,299.5953,373436.0
2022-01-31 14:20:00,308.56,309.01,308.23,309.01,496980.0,299.5953,300.0322,299.2749,300.0322,496980.0
2022-01-31 14:30:00,309.01,309.07,308.45,308.77,361713.0,300.0322,300.0905,299.4885,299.7992,361713.0
2022-01-31 14:40:00,308.78,309.14,308.71,308.9,448305.0,299.8089,300.1584,299.7409,299.9254,448305.0
2022-01-31 14:50:00,308.92,309.09,308.75,308.9,326947.0,299.9448,300.1099,299.7798,299.9254,326947.0
2022-01-31 15:00:00,308.91,308.95,307.84,307.89,390487.0,299.9351,299.974,298.8962,298.9448,390487.0
2022-01-31 15:10:00,307.92,308.01,307.0,307.21,582269.0,298.9739,299.0613,298.0806,298.2845,582269.0
2022-01-31 15:20:00,307.23,308.59,307.14,308.21,594304.0,298.3039,299.6244,298.2165,299.2555,594304.0
2022-01-31 15:30:00,308.22,309.85,307.89,309.06,752677.0,299.2652,300.8478,298.9448,300.0808,752677.0
2022-01-31 15:40:00,309.04,309.69,308.76,309.63,717453.0,300.0613,300.6925,299.7895,300.6342,717453.0
2022-01-31 15:50:00,309.55,311.52,309.55,310.93,2818858.0,300.5565,302.4693,300.5565,301.8964,2818858.0
2022-02-01 09:30:00,310.48,310.73,307.92,308.01,1801811.0,301.4595,301.7022,298.9739,299.0613,1801811.0
2022-02-01 09:40:00,308.03,308.91,306.67,306.92,1126067.0,299.0807,299.9351,297.7602,298.0029,1126067.0
2022-02-01 09:50:00,306.94,307.55,306.03,307.06,893361.0,298.0224,298.6146,297.1388,298.1389,893361.0
2022-02-01 10:00:00,307.15,307.26,305.31,305.8,926017.0,298.2263,298.3331,296.4397,296.9155,926017.0
2022-02-01 10:10:00,305.84,306.58,305.4,305.69,732895.0,296.9543,297.6728,296.5271,296.8087,732895.0
2022-02-01 10:20:00,305.69,307.82,305.69,306.46,902558.0,296.8087,298.8768,296.8087,297.5563,902558.0
2022-02-01 10:30:00,306.46,307.08,305.5,306.29,930308.0,297.5563,298.1583,296.6242,297.3912,930308.0
2022-02-01 10:40:00,306.34,306.93,305.4,306.08,700732.0,297.4398,298.0126,296.5271,297.1873,700732.0
2022-02-01 10:50:00,306.08,307.17,305.95,307.07,762630.0,297.1873,298.2457,297.0611,298.1486,762630.0
2022-02-01 11:00:00,307.05,307.83,306.65,307.23,747978.0,298.1292,298.8865,297.7408,298.3039,747978.0
2022-02-01 11:10:00,307.3,308.02,306.71,307.36,740993.0,298.3719,299.071,297.799,298.4302,740993.0
2022-02-01 11:20:00,307.38,307.7,306.61,307.65,565414.0,298.4496,298.7603,297.7019,298.7117,565414.0
2022-02-01 11:30:00,307.64,307.9,306.82,307.29,588317.0,298.702,298.9545,297.9058,298.3622,588317.0
2022-02-01 11:40:00,307.29,308.44,306.87,308.01,678925.0,298.3622,299.4788,297.9544,299.0613,678925.0
2022-02-01 11:50:00,308.03,308.71,307.73,308.36,632856.0,299.0807,299.7409,298.7894,299.4011,632856.0
2022-02-01 12:00:00,308.37,308.54,307.49,307.51,497912.0,299.4108,299.5759,298.5564,298.5758,497912.0
2022-02-01 12:10:00,307.51,307.85,307.0,307.76,433138.0,298.5758,298.9059,298.0806,298.8185,433138.0
2022-02-01 12:20:00,307.79,307.91,307.01,307.47,288942.0,298.8477,298.9642,298.0903,298.537,288942.0
2022-02-01 12:30:00,307.49,307.58,306.54,306.62,432166.0,298.5564,298.6438,297.634,297.7116,432166.0
2022-02-01 12:40:00,306.64,306.84,305.88,306.32,359148.0,297.7311,297.9253,296.9931,297.4204,359148.0
2022-02-01 12:50:00,306.33,306.81,306.09,306.7,373265.0,297.4301,297.8961,297.197,297.7893,373265.0
2022-02-01 13:00:00,306.7,306.71,305.87,306.07,363592.0,297.7893,297.799,296.9834,297.1776,363592.0
2022-02-01 13:10:00,306.08,306.38,305.97,306.23,253468.0,297.1873,297.4786,297.0805,297.333,253468.0
2022-02-01 13:20:00,306.25,306.76,305.96,306.65,324067.0,297.3524,297.8476,297.0708,297.7408,324067.0
2022-02-01 13:30:00,306.67,306.81,305.71,306.18,363221.0,297.7602,297.8961,296.8281,297.2844,363221.0
2022-02-01 13:40:00,306.19,306.4,306.05,306.28,250938.0,297.2941,297.498,297.1582,297.3815,250938.0
2022-02-01 13:50:00,306.31,306.33,305.7,306.14,308975.0,297.4107,297.4301,296.8184,297.2456,308975.0
2022-02-01 14:00:00,306.16,306.49,305.74,306.02,333361.0,297.265,297.5854,296.8572,297.1291,333361.0
2022-02-01 14:10:00,306.02,306.33,305.53,305.79,397046.0,297.1291,297.4301,296.6533,296.9058,397046.0
2022-02-01 14:20:00,305.78,305.8,305.12,305.61,441972.0,296.8961,296.9155,296.2552,296.731,441972.0
2022-02-01 14:30:00,305.62,305.98,305.28,305.72,345806.0,296.7407,297.0902,296.4106,296.8378,345806.0
2022-02-01 14:40:00,305.75,306.31,305.52,306.18,414666.0,296.8669,297.4107,296.6436,297.2844,414666.0
2022-02-01 14:50:00,306.14,306.32,305.72,306.1,381812.0,297.2456,297.4204,296.8378,297.2068,381812.0
2022-02-01 15:00:00,306.06,307.17,305.89,307.1,598075.0,297.1679,298.2457,297.0029,298.1777,598075.0
2022-02-01 15:10:00,307.13,307.27,306.57,306.93,529944.0,298.2068,298.3428,297.6631,298.0126,529944.0
2022-02-01 15:20:00,306.94,307.65,306.76,307.57,600430.0,298.0224,298.7117,297.8476,298.634,600430.0
2022-02-01 15:30:00,307.58,308.25,307.03,307.13,739076.0,298.6438,299.2943,298.1097,298.2068,739076.0
2022-02-01 15:40:00,307.14,308.3,307.01,308.25,706123.0,298.2165,299.3428,298.0903,299.2943,706123.0
2022-02-01 15:50:00,308.26,309.24,307.89,308.55,1956950.0,299.304,300.2555,298.9448,299.5856,1956950.0
2022-02-02 09:30:00,309.54,313.0,308.88,311.85,1735989.0,300.5468,303.9063,299.906,302.7897,1735989.0
2022-02-02 09:40:00,311.9,312.02,310.12,310.64,1047949.0,302.8382,302.9548,301.11,301.6149,1047949.0
2022-02-02 09:50:00,310.65,313.85,310.56,313.65,1073399.0,301.6246,304.7316,301.5372,304.5374,1073399.0
2022-02-02 10:00:00,313.74,315.09,313.67,313.87,1442313.0,304.6248,305.9356,304.5568,304.751,1442313.0
2022-02-02 10:10:00,313.88,314.9,312.69,313.63,840891.0,304.7607,305.7511,303.6053,304.518,840891.0
2022-02-02 10:20:00,313.65,314.05,311.79,312.36,587119.0,304.5374,304.9258,302.7314,303.2849,587119.0
2022-02-02 10:30:00,312.39,313.48,311.85,313.21,594373.0,303.314,304.3723,302.7897,304.1102,594373.0
2022-02-02 10:40:00,313.2,313.44,312.25,312.93,544850.0,304.1005,304.3335,303.1781,303.8383,544850.0
2022-02-02 10:50:00,312.96,313.17,311.68,312.35,397164.0,303.8675,304.0713,302.6246,303.2752,397164.0
2022-02-02 11:00:00,312.37,312.66,310.63,310.79,462198.0,303.2946,303.5762,301.6051,301.7605,462198.0
2022-02-02 11:10:00,310.73,310.84,309.75,310.27,603240.0,301.7022,301.809,300.7507,301.2556,603240.0
2022-02-02 11:20:00,310.25,311.11,310.24,310.48,338950.0,301.2362,302.0712,301.2265,301.4595,338950.0
2022-02-02 11:30:00,310.45,310.67,309.55,309.99,397574.0,301.4304,301.644,300.5565,300.9837,397574.0
2022-02-02 11:40:00,310.01,310.43,309.63,310.01,369897.0,301.0032,301.411,300.6342,301.0032,369897.0
2022-02-02 11:50:00,310.04,311.15,309.92,311.11,379581.0,301.0323,302.11,300.9158,302.0712,379581.0
2022-02-02 12:00:00,311.11,312.02,310.65,311.96,348592.0,302.0712,302.9548,301.6246,302.8965,348592.0
2022-02-02 12:10:00,311.96,312.02,310.89,311.06,417325.0,302.8965,302.9548,301.8576,302.0227,417325.0
2022-02-02 12:20:00,311.1,311.5,310.79,310.92,296122.0,302.0615,302.4499,301.7605,301.8867,296122.0
2022-02-02 12:30:00,310.94,311.58,310.53,311.54,274885.0,301.9061,302.5275,301.5081,302.4887,274885.0
2022-02-02 12:40:00,311.54,312.56,311.53,312.28,355008.0,302.4887,303.4791,302.479,303.2072,355008.0
2022-02-02 12:50:00,312.26,312.71,312.01,312.65,251383.0,303.1878,303.6247,302.9451,303.5665,251383.0
2022-02-02 13:00:00,312.64,312.67,311.69,311.8,291605.0,303.5567,303.5859,302.6343,302.7412,291605.0
2022-02-02 13:10:00,311.82,311.9,311.28,311.48,280404.0,302.7606,302.8382,302.2363,302.4305,280404.0
2022-02-02 13:20:00,311.49,311.72,310.85,311.32,281899.0,302.4402,302.6635,301.8188,302.2751,281899.0
2022-02-02 13:30:00,311.29,311.93,311.14,311.93,262935.0,302.246,302.8674,302.1003,302.8674,262935.0
2022-02-02 13:40:00,311.9,312.26,311.31,311.32,264117.0,302.8382,303.1878,302.2654,302.2751,264117.0
2022-02-02 13:50:00,311.32,311.79,311.06,311.69,220794.0,302.2751,302.7314,302.0227,302.6343,220794.0
2022-02-02 14:00:00,311.68,312.26,311.55,311.89,262814.0,302.6246,303.1878,302.4984,302.8285,262814.0
2022-02-02 14:10:00,311.9,312.24,311.29,312.06,311026.0,302.8382,303.1684,302.246,302.9936,311026.0
2022-02-02 14:20:00,312.06,312.16,311.34,312.06,248045.0,302.9936,303.0907,302.2945,302.9936,248045.0
2022-02-02 14:30:00,312.04,312.78,311.79,312.2,415099.0,302.9742,303.6927,302.7314,303.1295,415099.0
2022-02-02 14:40:00,312.23,313.11,312.23,313.09,400136.0,303.1587,304.0131,303.1587,303.9937,400136.0
2022-02-02 14:50:00,313.11,313.26,312.56,312.7,382599.0,304.0131,304.1587,303.4791,303.615,382599.0
2022-02-02 15:00:00,312.65,313.12,312.26,312.67,414951.0,303.5665,304.0228,303.1878,303.5859,414951.0
2022-02-02 15:10:00,312.71,313.46,312.46,313.33,453940.0,303.6247,304.3529,303.382,304.2267,453940.0
2022-02-02 15:20:00,313.32,313.76,312.77,313.26,533176.0,304.217,304.6442,303.683,304.1587,533176.0
2022-02-02 15:30:00,313.27,313.65,313.01,313.31,407643.0,304.1684,304.5374,303.916,304.2073,407643.0
2022-02-02 15:40:00,313.32,313.72,313.04,313.5,503614.0,304.217,304.6054,303.9451,304.3918,503614.0
2022-02-02 15:50:00,313.47,314.08,312.57,313.39,1520597.0,304.3626,304.9549,303.4888,304.285,1520597.0
2022-02-03 09:30:00,309.48,310.74,308.89,310.64,2250892.0,300.4886,301.7119,299.9157,301.6149,2250892.0
2022-02-03 09:40:00,310.62,310.73,308.02,308.29,1121049.0,301.5954,301.7022,299.071,299.3331,1121049.0
2022-02-03 09:50:00,308.33,309.08,307.55,308.91,837051.0,299.372,300.1002,298.6146,299.9351,837051.0
2022-02-03 10:00:00,308.89,310.28,308.7,309.71,667340.0,299.9157,301.2653,299.7312,300.7119,667340.0
2022-02-03 10:10:00,309.71,310.97,309.41,310.15,608593.0,300.7119,301.9353,300.4206,301.1391,608593.0
2022-02-03 10:20:00,310.16,311.23,310.09,310.86,428532.0,301.1488,302.1877,301.0808,301.8285,428532.0
2022-02-03 10:30:00,310.87,311.18,309.6,310.0,464954.0,301.8382,302.1392,300.6051,300.9934,464954.0
2022-02-03 10:40:00,310.05,310.35,308.43,308.56,415213.0,301.042,301.3333,299.4691,299.5953,415213.0
2022-02-03 10:50:00,308.58,309.26,308.51,309.26,428377.0,299.6147,300.2749,299.5467,300.2749,428377.0
2022-02-03 11:00:00,309.24,309.44,308.5,308.85,375163.0,300.2555,300.4497,299.537,299.8769,375163.0
2022-02-03 11:10:00,308.83,309.52,308.61,309.25,317329.0,299.8574,300.5274,299.6438,300.2652,317329.0
2022-02-03 11:20:00,309.24,309.27,307.71,308.18,551944.0,300.2555,300.2847,298.77,299.2263,551944.0
2022-02-03 11:30:00,308.17,308.3,307.51,307.94,370939.0,299.2166,299.3428,298.5758,298.9933,370939.0
2022-02-03 11:40:00,307.93,308.56,307.76,308.23,294062.0,298.9836,299.5953,298.8185,299.2749,294062.0
2022-02-03 11:50:00,308.22,308.88,307.65,307.71,382548.0,299.2652,299.906,298.7117,298.77,382548.0
2022-02-03 12:00:00,307.73,307.98,306.22,306.4,758979.0,298.7894,299.0321,297.3233,297.498,758979.0
2022-02-03 12:10:00,306.39,307.27,305.92,306.09,466336.0,297.4883,298.3428,297.032,297.197,466336.0
2022-02-03 12:20:00,306.11,307.21,306.09,307.16,472765.0,297.2165,298.2845,297.197,298.236,472765.0
2022-02-03 12:30:00,307.17,307.8,306.7,307.21,443737.0,298.2457,298.8574,297.7893,298.2845,443737.0
2022-02-03 12:40:00,307.17,307.38,306.18,306.25,310248.0,298.2457,298.4496,297.2844,297.3524,310248.0
2022-02-03 12:50:00,306.3,306.76,306.08,306.51,286247.0,297.4009,297.8476,297.1873,297.6048,286247.0
2022-02-03 13:00:00,306.54,306.69,306.15,306.3,259205.0,297.634,297.7796,297.2553,297.4009,259205.0
2022-02-03 13:10:00,306.31,306.65,305.95,306.09,397833.0,297.4107,297.7408,297.0611,297.197,397833.0
2022-02-03 13:20:00,306.09,306.74,305.88,306.07,399955.0,297.197,297.8282,296.9931,297.1776,399955.0
2022-02-03 13:30:00,306.07,306.53,305.46,305.7,413299.0,297.1776,297.6243,296.5854,296.8184,413299.0
2022-02-03 13:40:00,305.71,306.1,305.53,305.88,316583.0,296.8281,297.2068,296.6533,296.9931,316583.0
2022-02-03 13:50:00,305.86,305.88,305.2,305.46,323760.0,296.9737,296.9931,296.3329,296.5854,323760.0
2022-02-03 14:00:00,305.45,305.85,305.16,305.26,495230.0,296.5756,296.964,296.2941,296.3912,495230.0
2022-02-03 14:10:00,305.27,305.4,304.9,305.15,427275.0,296.4009,296.5271,296.0416,296.2844,427275.0
2022-02-03 14:20:00,305.16,305.32,304.31,304.68,555441.0,296.2941,296.4494,295.4688,295.828,555441.0
2022-02-03 14:30:00,304.69,304.82,303.3,303.57,676556.0,295.8377,295.9639,294.4881,294.7503,676556.0
2022-02-03 14:40:00,303.57,303.64,302.74,303.27,931052.0,294.7503,294.8182,293.9444,294.459,931052.0
2022-02-03 14:50:00,303.28,303.97,303.23,303.67,561010.0,294.4687,295.1386,294.4201,294.8474,561010.0
2022-02-03 15:00:00,303.66,304.22,303.1,303.75,581184.0,294.8376,295.3814,294.2939,294.925,581184.0
2022-02-03 15:10:00,303.77,304.48,303.54,304.33,618108.0,294.9445,295.6338,294.7211,295.4882,618108.0
2022-02-03 15:20:00,304.32,304.74,303.62,304.23,659304.0,295.4785,295.8863,294.7988,295.3911,659304.0
2022-02-03 15:30:00,304.24,304.28,302.52,302.97,716457.0,295.4008,295.4396,293.7308,294.1677,716457.0
2022-02-03 15:40:00,302.98,303.18,301.84,301.85,1040469.0,294.1774,294.3716,293.0705,293.0802,1040469.0
2022-02-03 15:50:00,301.84,302.16,299.96,301.23,2916846.0,293.0705,293.3812,291.2451,292.4782,2916846.0
2022-02-04 09:30:00,300.12,302.26,299.97,300.75,1490822.0,291.4005,293.4783,291.2549,292.0122,1490822.0
2022-02-04 09:40:00,300.77,304.56,300.68,303.16,1040098.0,292.0316,295.7115,291.9442,294.3522,1040098.0
2022-02-04 09:50:00,303.1,304.63,302.01,304.3,690723.0,294.2939,295.7795,293.2356,295.4591,690723.0
2022-02-04 10:00:00,304.29,305.71,304.24,304.92,792256.0,295.4493,296.8281,295.4008,296.061,792256.0
2022-02-04 10:10:00,304.95,306.43,304.16,306.0,721491.0,296.0902,297.5272,295.3231,297.1097,721491.0
2022-02-04 10:20:00,306.0,306.39,303.58,303.7,715282.0,297.1097,297.4883,294.76,294.8765,715282.0
2022-02-04 10:30:00,303.67,304.6,302.92,303.63,587043.0,294.8474,295.7503,294.1191,294.8085,587043.0
2022-02-04 10:40:00,303.74,304.11,302.54,303.12,485306.0,294.9153,295.2746,293.7502,294.3133,485306.0
2022-02-04 10:50:00,303.14,304.3,302.64,303.43,394558.0,294.3328,295.4591,293.8473,294.6143,394558.0
2022-02-04 11:00:00,303.4,304.26,303.0,303.82,363213.0,294.5852,295.4202,294.1968,294.993,363213.0
2022-02-04 11:10:00,303.79,304.19,302.82,304.08,413808.0,294.9639,295.3522,294.0221,295.2454,413808.0
2022-02-04 11:20:00,304.04,305.56,303.62,305.12,386663.0,295.2066,296.6824,294.7988,296.2552,386663.0
2022-02-04 11:30:00,305.26,305.98,304.9,305.62,418958.0,296.3912,297.0902,296.0416,296.7407,418958.0
2022-02-04 11:40:00,305.61,305.92,305.04,305.26,433127.0,296.731,297.032,296.1776,296.3912,433127.0
2022-02-04 11:50:00,305.28,306.06,304.84,305.15,392817.0,296.4106,297.1679,295.9834,296.2844,392817.0
2022-02-04 12:00:00,305.22,305.76,304.61,305.64,344353.0,296.3523,296.8766,295.76,296.7601,344353.0
2022-02-04 12:10:00,305.63,306.05,305.0,305.7,349302.0,296.7504,297.1582,296.1387,296.8184,349302.0
2022-02-04 12:20:00,305.69,306.27,305.35,305.75,295203.0,296.8087,297.3718,296.4785,296.8669,295203.0
2022-02-04 12:30:00,305.78,306.37,305.18,306.32,352520.0,296.8961,297.4689,296.3135,297.4204,352520.0
2022-02-04 12:40:00,306.35,307.0,306.22,306.83,317049.0,297.4495,298.0806,297.3233,297.9155,317049.0
2022-02-04 12:50:00,306.82,306.98,306.27,306.41,263880.0,297.9058,298.0612,297.3718,297.5078,263880.0
2022-02-04 13:00:00,306.42,307.54,306.41,307.2,458848.0,297.5175,298.6049,297.5078,298.2748,458848.0
2022-02-04 13:10:00,307.18,307.44,306.94,307.34,282805.0,298.2554,298.5078,298.0224,298.4107,282805.0
2022-02-04 13:20:00,307.33,307.76,306.87,307.19,304874.0,298.401,298.8185,297.9544,298.2651,304874.0
2022-02-04 13:30:00,307.2,307.53,306.88,307.2,250952.0,298.2748,298.5952,297.9641,298.2748,250952.0
2022-02-04 13:40:00,307.24,308.13,307.2,307.59,374186.0,298.3136,299.1778,298.2748,298.6535,374186.0
2022-02-04 13:50:00,307.57,307.96,307.38,307.57,285379.0,298.634,299.0127,298.4496,298.634,285379.0
2022-02-04 14:00:00,307.61,307.75,307.04,307.63,334483.0,298.6729,298.8088,298.1194,298.6923,334483.0
2022-02-04 14:10:00,307.66,307.69,306.31,306.31,347643.0,298.7214,298.7506,297.4107,297.4107,347643.0
2022-02-04 14:20:00,306.32,307.11,306.28,306.94,326693.0,297.4204,298.1874,297.3815,298.0224,326693.0
2022-02-04 14:30:00,306.92,307.9,306.79,307.41,311542.0,298.0029,298.9545,297.8767,298.4787,311542.0
2022-02-04 14:40:00,307.44,307.52,306.18,307.06,291823.0,298.5078,298.5855,297.2844,298.1389,291823.0
2022-02-04 14:50:00,307.04,307.53,306.81,307.48,287337.0,298.1194,298.5952,297.8961,298.5467,287337.0
2022-02-04 15:00:00,307.52,308.42,307.51,308.21,429724.0,298.5855,299.4594,298.5758,299.2555,429724.0
2022-02-04 15:10:00,308.23,308.8,307.51,307.54,504346.0,299.2749,299.8283,298.5758,298.6049,504346.0
2022-02-04 15:20:00,307.59,308.24,307.54,307.82,351816.0,298.6535,299.2846,298.6049,298.8768,351816.0
2022-02-04 15:30:00,307.81,308.48,307.8,307.85,484636.0,298.8671,299.5176,298.8574,298.9059,484636.0
2022-02-04 15:40:00,307.85,307.91,306.61,307.21,584741.0,298.9059,298.9642,297.7019,298.2845,584741.0
2022-02-04 15:50:00,307.26,307.59,305.78,305.8,1418620.0,298.3331,298.6535,296.8961,296.9155,1418620.0
2022-02-07 09:30:00,306.08,307.84,305.61,306.94,1037584.0,297.1873,298.8962,296.731,298.0224,1037584.0
2022-02-07 09:40:00,306.94,307.2,305.03,305.47,522010.0,298.0224,298.2748,296.1678,296.5951,522010.0
2022-02-07 09:50:00,305.49,306.73,305.15,305.37,605123.0,296.6145,297.8185,296.2844,296.498,605123.0
2022-02-07 10:00:00,305.4,306.12,305.1,305.96,460692.0,296.5271,297.2262,296.2358,297.0708,460692.0
2022-02-07 10:10:00,305.94,306.13,304.72,305.12,449123.0,297.0514,297.2359,295.8669,296.2552,449123.0
2022-02-07 10:20:00,305.14,306.25,304.91,305.95,352578.0,296.2746,297.3524,296.0513,297.0611,352578.0
2022-02-07 10:30:00,305.95,306.76,305.56,306.46,343244.0,297.0611,297.8476,296.6824,297.5563,343244.0
2022-02-07 10:40:00,306.47,306.49,305.05,305.21,350433.0,297.566,297.5854,296.1873,296.3426,350433.0
2022-02-07 10:50:00,305.26,305.78,304.94,305.32,303640.0,296.3912,296.8961,296.0805,296.4494,303640.0
2022-02-07 11:00:00,305.31,305.53,304.0,304.24,397010.0,296.4397,296.6533,295.1678,295.4008,397010.0
2022-02-07 11:10:00,304.24,304.78,304.19,304.64,285667.0,295.4008,295.9251,295.3522,295.7892,285667.0
2022-02-07 11:20:00,304.65,304.86,304.1,304.35,345861.0,295.7989,296.0028,295.2649,295.5076,345861.0
2022-02-07 11:30:00,304.31,304.41,302.94,303.07,429610.0,295.4688,295.5659,294.1386,294.2648,429610.0
2022-02-07 11:40:00,303.1,303.17,302.32,302.95,414931.0,294.2939,294.3619,293.5366,294.1483,414931.0
2022-02-07 11:50:00,302.95,303.28,302.66,303.13,281137.0,294.1483,294.4687,293.8667,294.323,281137.0
2022-02-07 12:00:00,303.13,303.43,302.69,302.76,315327.0,294.323,294.6143,293.8958,293.9638,315327.0
2022-02-07 12:10:00,302.74,303.15,302.68,302.84,277358.0,293.9444,294.3425,293.8861,294.0415,277358.0
2022-02-07 12:20:00,302.81,303.08,302.38,302.4,250543.0,294.0123,294.2745,293.5948,293.6143,250543.0
2022-02-07 12:30:00,302.41,302.78,301.82,302.12,353195.0,293.624,293.9832,293.0511,293.3424,353195.0
2022-02-07 12:40:00,302.14,302.5,301.85,302.16,381976.0,293.3618,293.7113,293.0802,293.3812,381976.0
2022-02-07 12:50:00,302.08,302.53,301.99,302.08,217382.0,293.3036,293.7405,293.2162,293.3036,217382.0
2022-02-07 13:00:00,302.06,303.07,301.95,302.95,286554.0,293.2841,294.2648,293.1773,294.1483,286554.0
2022-02-07 13:10:00,302.95,303.23,302.59,303.02,310363.0,294.1483,294.4201,293.7987,294.2162,310363.0
2022-02-07 13:20:00,303.04,303.74,302.79,303.5,304115.0,294.2357,294.9153,293.9929,294.6823,304115.0
2022-02-07 13:30:00,303.51,303.78,303.36,303.68,200992.0,294.692,294.9542,294.5464,294.8571,200992.0
2022-02-07 13:40:00,303.7,303.77,302.84,302.94,238581.0,294.8765,294.9445,294.0415,294.1386,238581.0
2022-02-07 13:50:00,302.94,303.74,302.82,303.5,253592.0,294.1386,294.9153,294.0221,294.6823,253592.0
2022-02-07 14:00:00,303.52,303.6,302.86,303.13,198996.0,294.7017,294.7794,294.0609,294.323,198996.0
2022-02-07 14:10:00,303.11,303.62,302.99,303.33,202388.0,294.3036,294.7988,294.1871,294.5172,202388.0
2022-02-07 14:20:00,303.3,304.3,303.08,304.27,245890.0,294.4881,295.4591,294.2745,295.4299,245890.0
2022-02-07 14:30:00,304.31,304.4,303.61,303.8,280111.0,295.4688,295.5561,294.7891,294.9736,280111.0
2022-02-07 14:40:00,303.82,304.17,303.69,303.76,239911.0,294.993,295.3328,294.8668,294.9347,239911.0
2022-02-07 14:50:00,303.73,304.11,303.49,303.81,237545.0,294.9056,295.2746,294.6726,294.9833,237545.0
2022-02-07 15:00:00,303.79,304.34,303.45,304.24,263512.0,294.9639,295.4979,294.6337,295.4008,263512.0
2022-02-07 15:10:00,304.21,304.9,304.04,304.18,297710.0,295.3717,296.0416,295.2066,295.3425,297710.0
2022-02-07 15:20:00,304.17,304.29,302.92,303.1,342738.0,295.3328,295.4493,294.1191,294.2939,342738.0
2022-02-07 15:30:00,303.14,303.45,302.08,302.15,367857.0,294.3328,294.6337,293.3036,293.3715,367857.0
2022-02-07 15:40:00,302.14,302.18,301.46,301.55,620231.0,293.3618,293.4006,292.7016,292.789,620231.0
2022-02-07 15:50:00,301.57,302.15,299.9,300.85,1915352.0,292.8084,293.3715,291.1869,292.1093,1915352.0
2022-02-08 09:30:00,301.31,303.14,300.77,302.48,1062185.0,292.5559,294.3328,292.0316,293.6919,1062185.0
2022-02-08 09:40:00,302.45,303.12,300.46,300.57,655044.0,293.6628,294.3133,291.7306,291.8374,655044.0
2022-02-08 09:50:00,300.55,301.21,300.1,300.36,547837.0,291.818,292.4588,291.3811,291.6335,547837.0
2022-02-08 10:00:00,300.38,301.26,299.95,300.8,660453.0,291.6529,292.5074,291.2354,292.0607,660453.0
2022-02-08 10:10:00,300.79,302.4,300.73,301.84,555401.0,292.051,293.6143,291.9928,293.0705,555401.0
2022-02-08 10:20:00,301.82,302.02,300.86,301.21,378017.0,293.0511,293.2453,292.119,292.4588,378017.0
2022-02-08 10:30:00,301.22,301.48,300.42,301.19,412421.0,292.4685,292.721,291.6918,292.4394,412421.0
2022-02-08 10:40:00,301.18,303.08,301.04,302.64,457971.0,292.4297,294.2745,292.2938,293.8473,457971.0
2022-02-08 10:50:00,302.65,303.08,302.31,302.34,365087.0,293.857,294.2745,293.5269,293.556,365087.0
2022-02-08 11:00:00,302.32,303.77,302.28,303.54,498575.0,293.5366,294.9445,293.4977,294.7211,498575.0
2022-02-08 11:10:00,303.52,304.82,303.29,304.27,507977.0,294.7017,295.9639,294.4784,295.4299,507977.0
2022-02-08 11:20:00,304.28,304.38,303.73,304.21,290808.0,295.4396,295.5367,294.9056,295.3717,290808.0
2022-02-08 11:30:00,304.23,305.09,304.14,304.85,522937.0,295.3911,296.2261,295.3037,295.9931,522937.0
2022-02-08 11:40:00,304.82,305.13,304.24,304.26,389817.0,295.9639,296.2649,295.4008,295.4202,389817.0
2022-02-08 11:50:00,304.28,304.75,304.14,304.4,248236.0,295.4396,295.896,295.3037,295.5561,248236.0
2022-02-08 12:00:00,304.4,304.7,303.64,303.79,272951.0,295.5561,295.8474,294.8182,294.9639,272951.0
2022-02-08 12:10:00,303.83,304.52,303.76,304.44,316862.0,295.0027,295.6727,294.9347,295.595,316862.0
2022-02-08 12:20:00,304.43,304.62,304.16,304.45,210032.0,295.5853,295.7698,295.3231,295.6047,210032.0
2022-02-08 12:30:00,304.46,305.53,304.43,305.44,298921.0,295.6144,296.6533,295.5853,296.5659,298921.0
2022-02-08 12:40:00,305.44,305.53,304.86,304.89,240874.0,296.5659,296.6533,296.0028,296.0319,240874.0
2022-02-08 12:50:00,304.88,305.07,304.56,304.63,161461.0,296.0222,296.2067,295.7115,295.7795,161461.0
2022-02-08 13:00:00,304.62,304.62,303.99,304.06,236351.0,295.7698,295.7698,295.1581,295.226,236351.0
2022-02-08 13:10:00,304.06,304.37,303.37,303.81,305364.0,295.226,295.527,294.5561,294.9833,305364.0
2022-02-08 13:20:00,303.83,304.03,303.69,303.95,231956.0,295.0027,295.1969,294.8668,295.1192,231956.0
2022-02-08 13:30:00,303.97,304.4,303.73,303.92,267464.0,295.1386,295.5561,294.9056,295.0901,267464.0
2022-02-08 13:40:00,303.95,304.26,303.67,304.23,211960.0,295.1192,295.4202,294.8474,295.3911,211960.0
2022-02-08 13:50:00,304.22,304.74,303.66,304.7,328568.0,295.3814,295.8863,294.8376,295.8474,328568.0
2022-02-08 14:00:00,304.8,305.07,304.43,304.79,230413.0,295.9445,296.2067,295.5853,295.9348,230413.0
2022-02-08 14:10:00,304.76,304.78,304.23,304.38,172216.0,295.9057,295.9251,295.3911,295.5367,172216.0
2022-02-08 14:20:00,304.37,304.39,303.52,303.6,325275.0,295.527,295.5464,294.7017,294.7794,325275.0
2022-02-08 14:30:00,303.61,304.06,303.14,303.24,328348.0,294.7891,295.226,294.3328,294.4299,328348.0
2022-02-08 14:40:00,303.28,303.75,303.23,303.66,257458.0,294.4687,294.925,294.4201,294.8376,257458.0
2022-02-08 14:50:00,303.65,303.95,303.32,303.47,237640.0,294.8279,295.1192,294.5075,294.6532,237640.0
2022-02-08 15:00:00,303.42,303.81,302.8,303.75,265625.0,294.6046,294.9833,294.0026,294.925,265625.0
2022-02-08 15:10:00,303.77,305.06,303.71,304.57,355581.0,294.9445,296.197,294.8862,295.7212,355581.0
2022-02-08 15:20:00,304.59,304.79,303.65,303.93,346465.0,295.7406,295.9348,294.8279,295.0998,346465.0
2022-02-08 15:30:00,303.97,304.7,303.72,304.0,469826.0,295.1386,295.8474,294.8959,295.1678,469826.0
2022-02-08 15:40:00,304.02,304.63,303.67,304.34,621994.0,295.1872,295.7795,294.8474,295.4979,621994.0
2022-02-08 15:50:00,304.34,305.57,303.56,304.54,1387183.0,295.4979,296.6922,294.7406,295.6921,1387183.0
2022-02-09 09:30:00,309.91,311.93,308.72,311.47,2153542.0,300.9061,302.8674,299.7506,302.4207,2153542.0
2022-02-09 09:40:00,311.51,311.52,309.49,309.8,907411.0,302.4596,302.4693,300.4983,300.7993,907411.0
2022-02-09 09:50:00,309.79,310.0,309.04,309.28,583217.0,300.7896,300.9934,300.0613,300.2944,583217.0
2022-02-09 10:00:00,309.35,309.9,308.86,309.37,482402.0,300.3623,300.8964,299.8866,300.3818,482402.0
2022-02-09 10:10:00,309.45,309.59,307.39,307.43,624837.0,300.4594,300.5954,298.4593,298.4981,624837.0
2022-02-09 10:20:00,307.46,308.58,307.46,307.95,583197.0,298.5272,299.6147,298.5272,299.003,583197.0
2022-02-09 10:30:00,307.96,309.05,307.77,308.59,533749.0,299.0127,300.071,298.8282,299.6244,533749.0
2022-02-09 10:40:00,308.57,308.97,308.18,308.34,402824.0,299.605,299.9934,299.2263,299.3817,402824.0
2022-02-09 10:50:00,308.34,308.65,307.62,308.65,420361.0,299.3817,299.6827,298.6826,299.6827,420361.0
2022-02-09 11:00:00,308.66,309.07,308.08,308.21,432592.0,299.6924,300.0905,299.1292,299.2555,432592.0
2022-02-09 11:10:00,308.18,308.4,307.56,308.14,402374.0,299.2263,299.4399,298.6243,299.1875,402374.0
2022-02-09 11:20:00,308.11,308.64,307.82,308.35,311902.0,299.1584,299.673,298.8768,299.3914,311902.0
2022-02-09 11:30:00,308.32,309.05,308.23,308.62,609283.0,299.3623,300.071,299.2749,299.6535,609283.0
2022-02-09 11:40:00,308.64,308.89,308.32,308.42,364691.0,299.673,299.9157,299.3623,299.4594,364691.0
2022-02-09 11:50:00,308.4,308.67,307.47,307.89,476702.0,299.4399,299.7021,298.537,298.9448,476702.0
2022-02-09 12:00:00,307.89,308.27,307.68,308.11,358261.0,298.9448,299.3137,298.7409,299.1584,358261.0
2022-02-09 12:10:00,308.12,308.49,307.97,308.36,248280.0,299.1681,299.5273,299.0224,299.4011,248280.0
2022-02-09 12:20:00,308.36,308.84,308.23,308.67,231000.0,299.4011,299.8672,299.2749,299.7021,231000.0
2022-02-09 12:30:00,308.67,308.94,308.18,308.87,243091.0,299.7021,299.9642,299.2263,299.8963,243091.0
2022-02-09 12:40:00,308.85,308.97,308.61,308.78,192049.0,299.8769,299.9934,299.6438,299.8089,192049.0
2022-02-09 12:50:00,308.78,308.96,308.53,308.92,230456.0,299.8089,299.9837,299.5662,299.9448,230456.0
2022-02-09 13:00:00,308.93,308.94,308.56,308.89,254786.0,299.9545,299.9642,299.5953,299.9157,254786.0
2022-02-09 13:10:00,308.89,309.03,308.5,308.64,227851.0,299.9157,300.0516,299.537,299.673,227851.0
2022-02-09 13:20:00,308.63,308.94,308.5,308.69,221490.0,299.6633,299.9642,299.537,299.7215,221490.0
2022-02-09 13:30:00,308.7,308.85,308.23,308.25,208110.0,299.7312,299.8769,299.2749,299.2943,208110.0
2022-02-09 13:40:00,308.24,308.76,308.19,308.54,201980.0,299.2846,299.7895,299.236,299.5759,201980.0
2022-02-09 13:50:00,308.54,308.64,308.33,308.59,189321.0,299.5759,299.673,299.372,299.6244,189321.0
2022-02-09 14:00:00,308.61,309.52,308.58,309.48,342738.0,299.6438,300.5274,299.6147,300.4886,342738.0
2022-02-09 14:10:00,309.47,309.86,309.33,309.63,334302.0,300.4788,300.8575,300.3429,300.6342,334302.0
2022-02-09 14:20:00,309.62,309.86,309.52,309.79,229765.0,300.6245,300.8575,300.5274,300.7896,229765.0
2022-02-09 14:30:00,309.8,309.99,309.55,309.89,259336.0,300.7993,300.9837,300.5565,300.8866,259336.0
2022-02-09 14:40:00,309.89,310.19,309.59,309.63,423451.0,300.8866,301.1779,300.5954,300.6342,423451.0
2022-02-09 14:50:00,309.63,309.92,309.4,309.46,286965.0,300.6342,300.9158,300.4109,300.4691,286965.0
2022-02-09 15:00:00,309.46,309.46,308.76,309.0,543464.0,300.4691,300.4691,299.7895,300.0225,543464.0
2022-02-09 15:10:00,309.01,309.36,308.53,308.97,404199.0,300.0322,300.372,299.5662,299.9934,404199.0
2022-02-09 15:20:00,308.95,310.06,308.91,310.02,420187.0,299.974,301.0517,299.9351,301.0129,420187.0
2022-02-09 15:30:00,310.01,310.79,309.92,310.38,659068.0,301.0032,301.7605,300.9158,301.3624,659068.0
2022-02-09 15:40:00,310.36,310.74,309.45,310.65,747601.0,301.343,301.7119,300.4594,301.6246,747601.0
2022-02-09 15:50:00,310.65,311.26,310.27,311.21,1681368.0,301.6246,302.2168,301.2556,302.1683,1681368.0
2022-02-10 09:30:00,303.99,305.37,303.33,304.18,1753217.0,295.1581,296.498,294.5172,295.3425,1753217.0
2022-02-10 09:40:00,304.18,305.6,303.87,305.32,1159413.0,295.3425,296.7213,295.0415,296.4494,1159413.0
2022-02-10 09:50:00,305.39,307.75,305.28,307.35,891880.0,296.5174,298.8088,296.4106,298.4204,891880.0
2022-02-10 10:00:00,307.45,309.03,306.95,309.01,956020.0,298.5175,300.0516,298.0321,300.0322,956020.0
2022-02-10 10:10:00,309.03,309.12,306.8,306.94,848609.0,300.0516,300.139,297.8864,298.0224,848609.0
2022-02-10 10:20:00,306.93,307.28,306.2,306.41,785657.0,298.0126,298.3525,297.3039,297.5078,785657.0
2022-02-10 10:30:00,306.41,307.58,305.83,307.57,962503.0,297.5078,298.6438,296.9446,298.634,962503.0
2022-02-10 10:40:00,307.56,308.61,307.31,308.52,679338.0,298.6243,299.6438,298.3816,299.5564,679338.0
2022-02-10 10:50:00,308.56,308.57,306.0,306.21,847576.0,299.5953,299.605,297.1097,297.3136,847576.0
2022-02-10 11:00:00,306.22,306.65,305.32,305.91,684638.0,297.3233,297.7408,296.4494,297.0223,684638.0
2022-02-10 11:10:00,305.92,305.93,304.52,304.93,865437.0,297.032,297.0417,295.6727,296.0707,865437.0
2022-02-10 11:20:00,304.99,305.42,304.29,305.28,635846.0,296.129,296.5465,295.4493,296.4106,635846.0
2022-02-10 11:30:00,305.24,305.33,304.14,304.28,623193.0,296.3717,296.4591,295.3037,295.4396,623193.0
2022-02-10 11:40:00,304.28,305.68,304.05,305.45,516584.0,295.4396,296.799,295.2163,296.5756,516584.0
2022-02-10 11:50:00,305.46,305.97,305.12,305.85,441242.0,296.5854,297.0805,296.2552,296.964,441242.0
2022-02-10 12:00:00,305.86,305.94,305.32,305.54,428985.0,296.9737,297.0514,296.4494,296.663,428985.0
2022-02-10 12:10:00,305.51,306.45,305.46,306.26,299087.0,296.6339,297.5466,296.5854,297.3621,299087.0
2022-02-10 12:20:00,306.29,306.8,306.28,306.68,247157.0,297.3912,297.8864,297.3815,297.7699,247157.0
2022-02-10 12:30:00,306.69,307.05,306.19,306.4,395113.0,297.7796,298.1292,297.2941,297.498,395113.0
2022-02-10 12:40:00,306.39,306.64,303.03,304.24,798603.0,297.4883,297.7311,294.226,295.4008,798603.0
2022-02-10 12:50:00,304.25,304.85,303.5,304.31,621835.0,295.4105,295.9931,294.6823,295.4688,621835.0
2022-02-10 13:00:00,304.29,304.8,303.78,304.41,466387.0,295.4493,295.9445,294.9542,295.5659,466387.0
2022-02-10 13:10:00,304.48,304.62,303.01,303.2,549533.0,295.6338,295.7698,294.2065,294.391,549533.0
2022-02-10 13:20:00,303.22,303.4,302.46,302.56,624283.0,294.4104,294.5852,293.6725,293.7696,624283.0
2022-02-10 13:30:00,302.56,302.89,301.5,302.5,701102.0,293.7696,294.09,292.7404,293.7113,701102.0
2022-02-10 13:40:00,302.51,302.93,302.36,302.63,457711.0,293.7211,294.1289,293.5754,293.8376,457711.0
2022-02-10 13:50:00,302.61,303.18,301.86,303.15,447188.0,293.8182,294.3716,293.0899,294.3425,447188.0
2022-02-10 14:00:00,303.13,303.38,302.19,302.72,408310.0,294.323,294.5658,293.4104,293.925,408310.0
2022-02-10 14:10:00,302.75,302.79,301.57,301.82,485571.0,293.9541,293.9929,292.8084,293.0511,485571.0
2022-02-10 14:20:00,301.85,302.79,301.65,302.48,515044.0,293.0802,293.9929,292.886,293.6919,515044.0
2022-02-10 14:30:00,302.48,303.54,302.44,302.99,412722.0,293.6919,294.7211,293.6531,294.1871,412722.0
2022-02-10 14:40:00,303.0,303.32,302.04,302.18,363842.0,294.1968,294.5075,293.2647,293.4006,363842.0
2022-02-10 14:50:00,302.2,302.77,301.84,302.24,357250.0,293.4201,293.9735,293.0705,293.4589,357250.0
2022-02-10 15:00:00,302.24,302.85,301.55,302.71,448120.0,293.4589,294.0512,292.789,293.9152,448120.0
2022-02-10 15:10:00,302.74,303.29,302.5,302.9,473518.0,293.9444,294.4784,293.7113,294.0997,473518.0
2022-02-10 15:20:00,302.89,303.02,302.04,302.08,443459.0,294.09,294.2162,293.2647,293.3036,443459.0
2022-02-10 15:30:00,302.06,302.06,300.73,301.31,984915.0,293.2841,293.2841,291.9928,292.5559,984915.0
2022-02-10 15:40:00,301.33,301.66,300.7,301.14,768025.0,292.5753,292.8958,291.9636,292.3909,768025.0
2022-02-10 15:50:00,301.15,303.18,300.8,302.39,1838703.0,292.4006,294.3716,292.0607,293.6045,1838703.0
2022-02-11 09:30:00,303.3,304.18,301.65,302.15,1172736.0,294.4881,295.3425,292.886,293.3715,1172736.0
2022-02-11 09:40:00,302.15,304.29,301.52,303.71,740251.0,293.3715,295.4493,292.7598,294.8862,740251.0
2022-02-11 09:50:00,303.7,303.96,300.98,301.48,672871.0,294.8765,295.1289,292.2355,292.721,672871.0
2022-02-11 10:00:00,301.46,302.98,301.41,301.93,592630.0,292.7016,294.1774,292.653,293.1579,592630.0
2022-02-11 10:10:00,301.99,302.19,299.02,299.46,1068495.0,293.2162,293.4104,290.3325,290.7597,1068495.0
2022-02-11 10:20:00,299.46,300.84,299.06,300.43,688153.0,290.7597,292.0996,290.3713,291.7015,688153.0
2022-02-11 10:30:00,300.46,301.25,299.95,301.08,464063.0,291.7306,292.4977,291.2354,292.3326,464063.0
2022-02-11 10:40:00,301.06,301.34,300.58,300.76,376979.0,292.3132,292.5851,291.8471,292.0219,376979.0
2022-02-11 10:50:00,300.74,301.04,299.95,300.19,423272.0,292.0025,292.2938,291.2354,291.4685,423272.0
2022-02-11 11:00:00,300.17,301.33,299.8,299.85,395786.0,291.449,292.5753,291.0898,291.1383,395786.0
2022-02-11 11:10:00,299.87,300.17,299.21,299.93,517835.0,291.1578,291.449,290.5169,291.216,517835.0
2022-02-11 11:20:00,299.95,300.22,299.3,299.82,418938.0,291.2354,291.4976,290.6043,291.1092,418938.0
2022-02-11 11:30:00,299.76,300.38,299.24,299.58,434507.0,291.051,291.6529,290.5461,290.8762,434507.0
2022-02-11 11:40:00,299.57,300.39,299.29,300.22,346705.0,290.8665,291.6627,290.5946,291.4976,346705.0
2022-02-11 11:50:00,300.21,300.91,299.96,300.4,346409.0,291.4879,292.1675,291.2451,291.6724,346409.0
2022-02-11 12:00:00,300.39,300.83,300.03,300.61,248410.0,291.6627,292.0899,291.3131,291.8763,248410.0
2022-02-11 12:10:00,300.6,301.28,300.16,300.44,319424.0,291.8666,292.5268,291.4393,291.7112,319424.0
2022-02-11 12:20:00,300.45,300.79,300.05,300.57,227608.0,291.7209,292.051,291.3325,291.8374,227608.0
2022-02-11 12:30:00,300.56,301.07,300.41,300.73,243424.0,291.8277,292.3229,291.6821,291.9928,243424.0
2022-02-11 12:40:00,300.74,300.89,299.98,300.22,308018.0,292.0025,292.1481,291.2646,291.4976,308018.0
2022-02-11 12:50:00,300.24,300.28,299.25,299.46,377868.0,291.517,291.5558,290.5558,290.7597,377868.0
2022-02-11 13:00:00,299.46,300.37,299.4,300.25,314276.0,290.7597,291.6432,290.7014,291.5267,314276.0
2022-02-11 13:10:00,300.24,300.26,299.57,300.2,235603.0,291.517,291.5364,290.8665,291.4782,235603.0
2022-02-11 13:20:00,300.16,300.29,299.13,299.18,268078.0,291.4393,291.5656,290.4393,290.4878,268078.0
2022-02-11 13:30:00,299.18,299.18,297.09,297.13,765657.0,290.4878,290.4878,288.4585,288.4974,765657.0
2022-02-11 13:40:00,297.15,297.81,295.16,296.4,929259.0,288.5168,289.1576,286.5846,287.7886,929259.0
2022-02-11 13:50:00,296.5,297.25,295.85,296.04,544553.0,287.8857,288.6139,287.2546,287.439,544553.0
2022-02-11 14:00:00,296.02,297.07,295.06,296.27,731027.0,287.4196,288.4391,286.4875,287.6624,731027.0
2022-02-11 14:10:00,296.33,298.3,295.7,297.72,760603.0,287.7206,289.6334,287.1089,289.0702,760603.0
2022-02-11 14:20:00,297.7,297.93,296.06,296.41,477226.0,289.0508,289.2741,287.4585,287.7983,477226.0
2022-02-11 14:30:00,296.45,297.78,296.11,296.95,470619.0,287.8371,289.1285,287.507,288.3226,470619.0
2022-02-11 14:40:00,297.02,297.14,295.31,295.87,563142.0,288.3906,288.5071,286.7302,287.274,563142.0
2022-02-11 14:50:00,295.85,296.23,295.09,296.18,476373.0,287.2546,287.6235,286.5166,287.575,476373.0
2022-02-11 15:00:00,296.18,297.62,296.1,296.61,595173.0,287.575,288.9731,287.4973,287.9925,595173.0
2022-02-11 15:10:00,296.67,297.17,295.55,295.63,521739.0,288.0507,288.5362,286.9633,287.0409,521739.0
2022-02-11 15:20:00,295.66,296.49,295.32,295.95,576763.0,287.0701,287.876,286.74,287.3516,576763.0
2022-02-11 15:30:00,295.95,296.08,294.87,295.01,699720.0,287.3516,287.4779,286.303,286.439,699720.0
2022-02-11 15:40:00,295.04,296.81,294.22,296.7,976692.0,286.4681,288.1867,285.6719,288.0799,976692.0
2022-02-11 15:50:00,296.71,296.89,294.87,294.99,1962602.0,288.0896,288.2643,286.303,286.4195,1962602.0
2022-02-14 09:30:00,293.81,295.1,292.8,293.57,1564555.0,285.2738,286.5263,284.2932,285.0408,1564555.0
2022-02-14 09:40:00,293.61,295.3,292.55,295.21,862061.0,285.0796,286.7205,284.0504,286.6331,862061.0
2022-02-14 09:50:00,295.19,295.88,294.22,294.6,682481.0,286.6137,287.2837,285.6719,286.0409,682481.0
2022-02-14 10:00:00,294.58,294.72,292.6,292.86,761781.0,286.0215,286.1574,284.099,284.3514,761781.0
2022-02-14 10:10:00,292.84,294.07,292.59,293.33,806231.0,284.332,285.5263,284.0893,284.8078,806231.0
2022-02-14 10:20:00,293.26,293.89,292.54,293.3,575314.0,284.7398,285.3515,284.0407,284.7786,575314.0
2022-02-14 10:30:00,293.33,293.77,292.04,292.7,575077.0,284.8078,285.235,283.5552,284.1961,575077.0
2022-02-14 10:40:00,292.71,295.12,292.5,294.79,567320.0,284.2058,286.5458,284.0019,286.2254,567320.0
2022-02-14 10:50:00,294.77,294.97,293.72,293.93,415505.0,286.2059,286.4001,285.1864,285.3903,415505.0
2022-02-14 11:00:00,293.93,295.16,293.76,294.48,397019.0,285.3903,286.5846,285.2253,285.9244,397019.0
2022-02-14 11:10:00,294.45,295.59,293.8,295.51,421145.0,285.8952,287.0021,285.2641,286.9244,421145.0
2022-02-14 11:20:00,295.51,296.76,295.14,296.29,478870.0,286.9244,288.1381,286.5652,287.6818,478870.0
2022-02-14 11:30:00,296.3,296.72,295.19,295.76,494907.0,287.6915,288.0993,286.6137,287.1672,494907.0
2022-02-14 11:40:00,295.78,296.06,295.34,295.83,305498.0,287.1866,287.4585,286.7594,287.2351,305498.0
2022-02-14 11:50:00,295.85,296.03,294.96,295.71,300362.0,287.2546,287.4293,286.3904,287.1186,300362.0
2022-02-14 12:00:00,295.64,296.15,295.2,295.39,301570.0,287.0507,287.5458,286.6234,286.8079,301570.0
2022-02-14 12:10:00,295.44,296.14,295.22,295.34,245715.0,286.8565,287.5361,286.6429,286.7594,245715.0
2022-02-14 12:20:00,295.34,296.05,295.28,296.05,239247.0,286.7594,287.4487,286.7011,287.4487,239247.0
2022-02-14 12:30:00,296.0,296.52,295.7,295.83,255547.0,287.4002,287.9051,287.1089,287.2351,255547.0
2022-02-14 12:40:00,295.83,296.47,295.63,296.35,198637.0,287.2351,287.8565,287.0409,287.74,198637.0
2022-02-14 12:50:00,296.28,296.43,295.51,295.81,214482.0,287.6721,287.8177,286.9244,287.2157,214482.0
2022-02-14 13:00:00,295.81,296.64,295.45,296.32,215215.0,287.2157,288.0216,286.8662,287.7109,215215.0
2022-02-14 13:10:00,296.35,296.61,296.08,296.39,216867.0,287.74,287.9925,287.4779,287.7789,216867.0
2022-02-14 13:20:00,296.41,296.48,295.2,295.54,307371.0,287.7983,287.8663,286.6234,286.9536,307371.0
2022-02-14 13:30:00,295.5,295.56,294.63,295.11,477154.0,286.9147,286.973,286.07,286.5361,477154.0
2022-02-14 13:40:00,295.11,295.23,294.09,294.28,343736.0,286.5361,286.6526,285.5457,285.7302,343736.0
2022-02-14 13:50:00,294.31,294.38,292.09,292.41,757137.0,285.7593,285.8273,283.6038,283.9145,757137.0
2022-02-14 14:00:00,292.37,292.8,291.45,291.64,681718.0,283.8757,284.2932,282.9824,283.1669,681718.0
2022-02-14 14:10:00,291.62,292.55,291.35,292.38,413967.0,283.1475,284.0504,282.8853,283.8854,413967.0
2022-02-14 14:20:00,292.37,294.48,292.03,293.29,560386.0,283.8757,285.9244,283.5455,284.7689,560386.0
2022-02-14 14:30:00,293.25,294.24,292.77,293.78,476739.0,284.7301,285.6913,284.264,285.2447,476739.0
2022-02-14 14:40:00,293.78,294.25,293.4,293.8,326060.0,285.2447,285.701,284.8757,285.2641,326060.0
2022-02-14 14:50:00,293.81,295.08,293.75,294.23,397901.0,285.2738,286.5069,285.2156,285.6816,397901.0
2022-02-14 15:00:00,294.26,294.67,293.23,294.15,409483.0,285.7107,286.1088,284.7107,285.6039,409483.0
2022-02-14 15:10:00,294.11,295.01,293.68,294.18,422414.0,285.5651,286.439,285.1476,285.6331,422414.0
2022-02-14 15:20:00,294.18,295.56,293.7,294.48,407571.0,285.6331,286.973,285.167,285.9244,407571.0
2022-02-14 15:30:00,294.49,295.51,294.31,295.03,392136.0,285.9341,286.9244,285.7593,286.4584,392136.0
2022-02-14 15:40:00,295.05,295.46,294.05,295.16,552260.0,286.4778,286.8759,285.5069,286.5846,552260.0
2022-02-14 15:50:00,295.09,295.64,294.01,294.98,1218417.0,286.5166,287.0507,285.468,286.4098,1218417.0
2022-02-15 09:30:00,299.97,300.67,299.21,300.17,1216556.0,291.2549,291.9345,290.5169,291.449,1216556.0
2022-02-15 09:40:00,300.17,300.8,299.42,299.44,692479.0,291.449,292.0607,290.7208,290.7403,692479.0
2022-02-15 09:50:00,299.43,299.93,298.88,299.34,672950.0,290.7305,291.216,290.1965,290.6432,672950.0
2022-02-15 10:00:00,299.38,299.7,298.48,298.74,552078.0,290.682,290.9927,289.8081,290.0606,552078.0
2022-02-15 10:10:00,298.69,299.21,298.24,298.82,531894.0,290.012,290.5169,289.5751,290.1383,531894.0
2022-02-15 10:20:00,298.84,299.12,298.24,299.11,401095.0,290.1577,290.4296,289.5751,290.4198,401095.0
2022-02-15 10:30:00,299.12,299.49,298.77,299.34,429620.0,290.4296,290.7888,290.0897,290.6432,429620.0
2022-02-15 10:40:00,299.38,300.62,299.37,300.57,614399.0,290.682,291.886,290.6723,291.8374,614399.0
2022-02-15 10:50:00,300.56,300.7,299.82,299.88,361373.0,291.8277,291.9636,291.1092,291.1675,361373.0
2022-02-15 11:00:00,299.9,300.33,299.64,300.3,287554.0,291.1869,291.6044,290.9344,291.5753,287554.0
2022-02-15 11:10:00,300.29,300.29,299.72,299.84,206850.0,291.5656,291.5656,291.0121,291.1286,206850.0
2022-02-15 11:20:00,299.85,300.11,299.19,299.43,304430.0,291.1383,291.3908,290.4975,290.7305,304430.0
2022-02-15 11:30:00,299.43,300.06,299.31,299.94,241569.0,290.7305,291.3422,290.614,291.2257,241569.0
2022-02-15 11:40:00,299.94,300.1,299.47,299.53,225093.0,291.2257,291.3811,290.7694,290.8276,225093.0
2022-02-15 11:50:00,299.54,299.84,299.19,299.46,240519.0,290.8373,291.1286,290.4975,290.7597,240519.0
2022-02-15 12:00:00,299.51,299.72,299.05,299.1,256245.0,290.8082,291.0121,290.3616,290.4101,256245.0
2022-02-15 12:10:00,299.13,299.36,298.02,298.6,371947.0,290.4393,290.6626,289.3615,289.9247,371947.0
2022-02-15 12:20:00,298.6,298.69,297.84,297.96,304204.0,289.9247,290.012,289.1867,289.3033,304204.0
2022-02-15 12:30:00,297.97,298.08,297.54,297.64,311878.0,289.313,289.4198,288.8955,288.9925,311878.0
2022-02-15 12:40:00,297.65,297.92,297.02,297.17,246400.0,289.0023,289.2644,288.3906,288.5362,246400.0
2022-02-15 12:50:00,297.18,298.11,297.15,298.02,315611.0,288.5459,289.4489,288.5168,289.3615,315611.0
2022-02-15 13:00:00,298.03,298.38,297.88,298.31,186609.0,289.3712,289.711,289.2256,289.6431,186609.0
2022-02-15 13:10:00,298.3,298.53,298.05,298.09,184593.0,289.6334,289.8567,289.3906,289.4295,184593.0
2022-02-15 13:20:00,298.11,298.98,298.11,298.72,313004.0,289.4489,290.2936,289.4489,290.0412,313004.0
2022-02-15 13:30:00,298.72,298.85,298.26,298.51,250920.0,290.0412,290.1674,289.5945,289.8373,250920.0
2022-02-15 13:40:00,298.5,298.93,298.41,298.85,183393.0,289.8276,290.2451,289.7402,290.1674,183393.0
2022-02-15 13:50:00,298.84,299.07,298.71,298.98,182056.0,290.1577,290.381,290.0315,290.2936,182056.0
2022-02-15 14:00:00,299.01,299.11,298.23,298.68,250052.0,290.3227,290.4198,289.5654,290.0023,250052.0
2022-02-15 14:10:00,298.68,299.14,298.53,298.94,225952.0,290.0023,290.449,289.8567,290.2548,225952.0
2022-02-15 14:20:00,298.93,299.16,298.82,299.0,184778.0,290.2451,290.4684,290.1383,290.313,184778.0
2022-02-15 14:30:00,298.97,299.32,298.75,299.21,238992.0,290.2839,290.6237,290.0703,290.5169,238992.0
2022-02-15 14:40:00,299.24,299.69,298.67,299.17,353117.0,290.5461,290.983,289.9926,290.4781,353117.0
2022-02-15 14:50:00,299.17,299.56,299.02,299.54,241055.0,290.4781,290.8568,290.3325,290.8373,241055.0
2022-02-15 15:00:00,299.54,300.12,299.47,299.94,389964.0,290.8373,291.4005,290.7694,291.2257,389964.0
2022-02-15 15:10:00,299.96,300.22,299.71,299.98,313611.0,291.2451,291.4976,291.0024,291.2646,313611.0
2022-02-15 15:20:00,300.0,300.09,299.67,299.93,377993.0,291.284,291.3714,290.9636,291.216,377993.0
2022-02-15 15:30:00,299.94,299.94,298.81,299.15,590999.0,291.2257,291.2257,290.1286,290.4587,590999.0
2022-02-15 15:40:00,299.15,299.85,298.7,299.41,572821.0,290.4587,291.1383,290.0218,290.7111,572821.0
2022-02-15 15:50:00,299.4,300.75,299.23,300.53,1552381.0,290.7014,292.0122,290.5364,291.7986,1552381.0
2022-02-16 09:30:00,298.47,298.66,296.48,296.49,965489.0,290.3984,290.5832,288.4622,288.4719,965489.0
2022-02-16 09:40:00,296.48,296.76,295.03,295.37,643619.0,288.4622,288.7346,287.0514,287.3822,643619.0
2022-02-16 09:50:00,295.37,295.45,293.73,294.07,723302.0,287.3822,287.46,285.7865,286.1173,723302.0
2022-02-16 10:00:00,294.03,294.84,293.68,294.7,517111.0,286.0784,286.8665,285.7379,286.7303,517111.0
2022-02-16 10:10:00,294.71,294.93,293.97,294.45,474397.0,286.74,286.9541,286.02,286.4871,474397.0
2022-02-16 10:20:00,294.46,294.59,293.99,294.46,394768.0,286.4968,286.6233,286.0395,286.4968,394768.0
2022-02-16 10:30:00,294.45,294.6,294.13,294.4,374520.0,286.4871,286.633,286.1757,286.4384,374520.0
2022-02-16 10:40:00,294.41,295.14,294.11,294.58,371686.0,286.4481,287.1584,286.1563,286.6136,371686.0
2022-02-16 10:50:00,294.56,295.12,294.54,294.77,377305.0,286.5941,287.1389,286.5746,286.7984,377305.0
2022-02-16 11:00:00,294.81,295.6,294.6,295.38,345448.0,286.8373,287.606,286.633,287.3919,345448.0
2022-02-16 11:10:00,295.37,295.59,294.68,294.71,323373.0,287.3822,287.5962,286.7108,286.74,323373.0
2022-02-16 11:20:00,294.72,295.58,294.61,295.51,289655.0,286.7498,287.5865,286.6427,287.5184,289655.0
2022-02-16 11:30:00,295.5,295.71,294.97,295.6,304655.0,287.5087,287.713,286.993,287.606,304655.0
2022-02-16 11:40:00,295.6,295.73,295.17,295.51,230386.0,287.606,287.7325,287.1876,287.5184,230386.0
2022-02-16 11:50:00,295.52,296.74,295.5,296.7,422833.0,287.5281,288.7151,287.5087,288.6762,422833.0
2022-02-16 12:00:00,296.7,297.31,296.38,296.55,465195.0,288.6762,289.2697,288.3649,288.5303,465195.0
2022-02-16 12:10:00,296.54,296.67,295.91,296.06,223440.0,288.5205,288.647,287.9076,288.0535,223440.0
2022-02-16 12:20:00,296.07,296.61,295.9,296.44,179768.0,288.0633,288.5887,287.8979,288.4232,179768.0
2022-02-16 12:30:00,296.42,296.44,295.51,296.04,334118.0,288.4038,288.4232,287.5184,288.0341,334118.0
2022-02-16 12:40:00,296.04,296.43,296.02,296.27,210024.0,288.0341,288.4135,288.0146,288.2578,210024.0
2022-02-16 12:50:00,296.28,296.46,296.11,296.31,151422.0,288.2676,288.4427,288.1022,288.2968,151422.0
2022-02-16 13:00:00,296.29,296.42,295.84,296.28,199370.0,288.2773,288.4038,287.8395,288.2676,199370.0
2022-02-16 13:10:00,296.27,296.54,296.13,296.44,134074.0,288.2578,288.5205,288.1216,288.4232,134074.0
2022-02-16 13:20:00,296.44,296.75,296.28,296.65,179439.0,288.4232,288.7249,288.2676,288.6276,179439.0
2022-02-16 13:30:00,296.65,296.65,296.15,296.5,186442.0,288.6276,288.6276,288.1411,288.4816,186442.0
2022-02-16 13:40:00,296.49,296.84,296.25,296.84,186356.0,288.4719,288.8124,288.2384,288.8124,186356.0
2022-02-16 13:50:00,296.83,297.03,296.27,296.66,261575.0,288.8027,288.9973,288.2578,288.6373,261575.0
2022-02-16 14:00:00,296.77,298.7,295.8,297.87,689529.0,288.7443,290.6221,287.8006,289.8146,689529.0
2022-02-16 14:10:00,297.9,298.19,297.28,297.55,491835.0,289.8438,290.1259,289.2405,289.5032,491835.0
2022-02-16 14:20:00,297.57,299.27,297.41,298.99,475412.0,289.5227,291.1767,289.367,290.9043,475412.0
2022-02-16 14:30:00,298.99,299.85,298.71,299.1,580860.0,290.9043,291.741,290.6319,291.0113,580860.0
2022-02-16 14:40:00,299.11,299.22,298.39,298.65,362297.0,291.021,291.1281,290.3205,290.5735,362297.0
2022-02-16 14:50:00,298.63,299.68,298.57,299.62,391069.0,290.554,291.5756,290.4956,291.5173,391069.0
2022-02-16 15:00:00,299.61,300.87,299.55,300.17,615563.0,291.5075,292.7334,291.4491,292.0524,615563.0
2022-02-16 15:10:00,300.16,300.38,299.7,300.19,379037.0,292.0426,292.2567,291.5951,292.0718,379037.0
2022-02-16 15:20:00,300.19,300.56,299.64,300.51,326942.0,292.0718,292.4318,291.5367,292.3832,326942.0
2022-02-16 15:30:00,300.52,300.66,299.6,300.64,461668.0,292.3929,292.5291,291.4978,292.5097,461668.0
2022-02-16 15:40:00,300.6,300.64,299.85,300.38,441387.0,292.4707,292.5097,291.741,292.2567,441387.0
2022-02-16 15:50:00,300.4,300.83,298.62,299.5,1238493.0,292.2762,292.6945,290.5443,291.4005,1238493.0
2022-02-17 09:30:00,296.26,296.8,295.72,296.53,879992.0,288.2481,288.7735,287.7227,288.5108,879992.0
2022-02-17 09:40:00,296.51,296.61,295.25,295.35,583255.0,288.4914,288.5887,287.2654,287.3627,583255.0
2022-02-17 09:50:00,295.37,295.42,294.41,294.98,635412.0,287.3822,287.4308,286.4481,287.0027,635412.0
2022-02-17 10:00:00,294.98,295.26,294.3,294.76,522591.0,287.0027,287.2752,286.3411,286.7887,522591.0
2022-02-17 10:10:00,294.76,295.24,294.0,294.02,431599.0,286.7887,287.2557,286.0492,286.0687,431599.0
2022-02-17 10:20:00,294.02,294.23,293.54,293.98,513944.0,286.0687,286.273,285.6017,286.0298,513944.0
2022-02-17 10:30:00,293.96,294.36,293.73,294.18,510460.0,286.0103,286.3995,285.7865,286.2244,510460.0
2022-02-17 10:40:00,294.18,294.55,293.58,293.88,457007.0,286.2244,286.5844,285.6406,285.9325,457007.0
2022-02-17 10:50:00,293.96,294.44,293.68,294.43,479947.0,286.0103,286.4773,285.7379,286.4676,479947.0
2022-02-17 11:00:00,294.43,295.03,294.22,294.34,407202.0,286.4676,287.0514,286.2633,286.38,407202.0
2022-02-17 11:10:00,294.29,295.32,294.29,294.98,324116.0,286.3314,287.3335,286.3314,287.0027,324116.0
2022-02-17 11:20:00,294.98,295.24,294.7,294.96,356962.0,287.0027,287.2557,286.7303,286.9833,356962.0
2022-02-17 11:30:00,294.98,295.15,294.64,294.87,304634.0,287.0027,287.1681,286.6719,286.8957,304634.0
2022-02-17 11:40:00,294.88,295.36,294.48,295.26,300426.0,286.9054,287.3725,286.5163,287.2752,300426.0
2022-02-17 11:50:00,295.26,295.26,294.43,294.61,297485.0,287.2752,287.2752,286.4676,286.6427,297485.0
2022-02-17 12:00:00,294.61,294.85,293.87,293.88,333013.0,286.6427,286.8762,285.9228,285.9325,333013.0
2022-02-17 12:10:00,293.89,293.9,293.22,293.51,413529.0,285.9422,285.9519,285.2903,285.5725,413529.0
2022-02-17 12:20:00,293.52,294.03,293.5,293.83,251447.0,285.5822,286.0784,285.5628,285.8838,251447.0
2022-02-17 12:30:00,293.83,294.5,293.76,294.06,304352.0,285.8838,286.5357,285.8157,286.1076,304352.0
2022-02-17 12:40:00,294.06,294.18,293.73,293.99,250360.0,286.1076,286.2244,285.7865,286.0395,250360.0
2022-02-17 12:50:00,293.96,294.21,293.83,294.0,195312.0,286.0103,286.2536,285.8838,286.0492,195312.0
2022-02-17 13:00:00,293.97,294.14,293.59,293.64,207573.0,286.02,286.1854,285.6503,285.699,207573.0
2022-02-17 13:10:00,293.63,293.65,293.24,293.41,215162.0,285.6892,285.7087,285.3098,285.4752,215162.0
2022-02-17 13:20:00,293.41,293.56,293.14,293.45,176115.0,285.4752,285.6211,285.2125,285.5141,176115.0
2022-02-17 13:30:00,293.43,293.9,293.35,293.52,235622.0,285.4947,285.9519,285.4168,285.5822,235622.0
2022-02-17 13:40:00,293.53,293.63,293.11,293.24,224311.0,285.5919,285.6892,285.1833,285.3098,224311.0
2022-02-17 13:50:00,293.25,293.81,293.16,293.58,211469.0,285.3195,285.8644,285.232,285.6406,211469.0
2022-02-17 14:00:00,293.58,293.73,293.34,293.44,208288.0,285.6406,285.7865,285.4071,285.5044,208288.0
2022-02-17 14:10:00,293.41,293.81,293.39,293.6,199057.0,285.4752,285.8644,285.4557,285.6601,199057.0
2022-02-17 14:20:00,293.59,293.69,293.14,293.39,262417.0,285.6503,285.7476,285.2125,285.4557,262417.0
2022-02-17 14:30:00,293.38,293.5,292.91,293.06,272938.0,285.446,285.5628,284.9887,285.1347,272938.0
2022-02-17 14:40:00,293.05,293.08,292.56,292.92,392842.0,285.1249,285.1541,284.6482,284.9984,392842.0
2022-02-17 14:50:00,292.91,292.92,292.32,292.4,365093.0,284.9887,284.9984,284.4147,284.4925,365093.0
2022-02-17 15:00:00,292.41,292.45,291.92,291.96,442667.0,284.5022,284.5412,284.0255,284.0644,442667.0
2022-02-17 15:10:00,291.96,292.15,291.42,291.86,495011.0,284.0644,284.2493,283.539,283.9671,495011.0
2022-02-17 15:20:00,291.87,292.16,291.77,292.06,486672.0,283.9768,284.259,283.8795,284.1617,486672.0
2022-02-17 15:30:00,292.04,292.61,291.41,292.21,709691.0,284.1422,284.6968,283.5293,284.3076,709691.0
2022-02-17 15:40:00,292.19,292.43,291.44,291.47,640636.0,284.2882,284.5217,283.5585,283.5877,640636.0
2022-02-17 15:50:00,291.47,291.58,290.0,290.75,2005624.0,283.5877,283.6947,282.1574,282.8871,2005624.0
2022-02-18 09:30:00,293.21,293.86,290.79,290.82,2253497.0,285.2806,285.913,282.926,282.9552,2253497.0
2022-02-18 09:40:00,290.79,291.81,289.93,291.47,639011.0,282.926,283.9185,282.0893,283.5877,639011.0
2022-02-18 09:50:00,291.48,292.23,291.19,291.29,515633.0,283.5974,284.3271,283.3152,283.4125,515633.0
2022-02-18 10:00:00,291.32,291.51,290.2,290.54,349199.0,283.4417,283.6266,282.352,282.6828,349199.0
2022-02-18 10:10:00,290.62,291.29,289.81,290.56,474773.0,282.7606,283.4125,281.9725,282.7023,474773.0
2022-02-18 10:20:00,290.56,290.65,289.62,289.96,389071.0,282.7023,282.7898,281.7877,282.1185,389071.0
2022-02-18 10:30:00,289.89,289.89,288.84,289.08,412875.0,282.0504,282.0504,281.0288,281.2623,412875.0
2022-02-18 10:40:00,289.14,289.35,288.27,288.63,483285.0,281.3207,281.525,280.4742,280.8245,483285.0
2022-02-18 10:50:00,288.63,289.75,288.48,289.53,434416.0,280.8245,281.9142,280.6785,281.7001,434416.0
2022-02-18 11:00:00,289.51,289.54,288.45,288.9,496628.0,281.6807,281.7098,280.6493,281.0872,496628.0
2022-02-18 11:10:00,288.9,289.5,288.46,289.45,440176.0,281.0872,281.6709,280.6591,281.6223,440176.0
2022-02-18 11:20:00,289.43,290.05,289.36,289.84,359080.0,281.6028,282.2061,281.5347,282.0017,359080.0
2022-02-18 11:30:00,289.82,290.68,289.72,290.34,389182.0,281.9823,282.819,281.885,282.4882,389182.0
2022-02-18 11:40:00,290.34,290.45,289.43,289.5,335034.0,282.4882,282.5952,281.6028,281.6709,335034.0
2022-02-18 11:50:00,289.54,289.83,289.03,289.33,392349.0,281.7098,281.992,281.2136,281.5055,392349.0
2022-02-18 12:00:00,289.32,289.68,289.07,289.68,432270.0,281.4958,281.8461,281.2526,281.8461,432270.0
2022-02-18 12:10:00,289.7,290.31,289.53,289.86,351913.0,281.8655,282.459,281.7001,282.0212,351913.0
2022-02-18 12:20:00,289.86,290.08,289.1,289.23,296238.0,282.0212,282.2352,281.2817,281.4082,296238.0
2022-02-18 12:30:00,289.22,289.62,287.68,287.89,536043.0,281.3985,281.7877,279.9001,280.1045,536043.0
2022-02-18 12:40:00,287.88,288.24,287.64,287.89,359820.0,280.0947,280.445,279.8612,280.1045,359820.0
2022-02-18 12:50:00,287.89,288.08,287.44,287.47,300978.0,280.1045,280.2893,279.6666,279.6958,300978.0
2022-02-18 13:00:00,287.51,287.77,287.21,287.32,307282.0,279.7347,279.9877,279.4429,279.5499,307282.0
2022-02-18 13:10:00,287.32,287.34,286.3,286.49,457096.0,279.5499,279.5693,278.5575,278.7423,457096.0
2022-02-18 13:20:00,286.48,287.28,286.43,286.82,334279.0,278.7326,279.511,278.684,279.0634,334279.0
2022-02-18 13:30:00,286.79,287.68,286.66,287.64,322984.0,279.0342,279.9001,278.9077,279.8612,322984.0
2022-02-18 13:40:00,287.65,287.98,287.27,287.7,318986.0,279.871,280.192,279.5012,279.9196,318986.0
2022-02-18 13:50:00,287.65,287.99,287.53,287.63,322307.0,279.871,280.2018,279.7542,279.8515,322307.0
2022-02-18 14:00:00,287.62,288.25,287.57,287.87,354744.0,279.8418,280.4547,279.7931,280.085,354744.0
2022-02-18 14:10:00,287.84,288.56,287.67,288.45,304270.0,280.0558,280.7564,279.8904,280.6493,304270.0
2022-02-18 14:20:00,288.47,289.55,288.32,289.43,389595.0,280.6688,281.7196,280.5228,281.6028,389595.0
2022-02-18 14:30:00,289.45,290.36,289.3,289.6,634367.0,281.6223,282.5077,281.4763,281.7682,634367.0
2022-02-18 14:40:00,289.6,289.75,288.81,288.9,467204.0,281.7682,281.9142,280.9996,281.0872,467204.0
2022-02-18 14:50:00,288.93,290.22,288.76,289.93,344587.0,281.1163,282.3715,280.9509,282.0893,344587.0
2022-02-18 15:00:00,289.89,290.53,289.21,289.62,401488.0,282.0504,282.6731,281.3888,281.7877,401488.0
2022-02-18 15:10:00,289.61,290.1,288.02,288.18,390863.0,281.778,282.2547,280.231,280.3866,390863.0
2022-02-18 15:20:00,288.18,288.68,287.86,288.29,549834.0,280.3866,280.8731,280.0753,280.4937,549834.0
2022-02-18 15:30:00,288.26,288.26,286.92,287.59,505185.0,280.4645,280.4645,279.1607,279.8126,505185.0
2022-02-18 15:40:00,287.6,289.05,287.44,288.5,647487.0,279.8223,281.2331,279.6666,280.698,647487.0
2022-02-18 15:50:00,288.48,289.02,287.48,287.82,1382098.0,280.6785,281.2039,279.7056,280.0364,1382098.0
2022-02-22 09:30:00,285.13,287.18,284.5,286.37,1846112.0,277.4191,279.4137,276.8061,278.6256,1846112.0
2022-02-22 09:40:00,286.42,290.34,286.07,290.09,993078.0,278.6742,282.4882,278.3337,282.245,993078.0
2022-02-22 09:50:00,290.11,291.54,289.27,289.41,839900.0,282.2644,283.6558,281.4472,281.5834,839900.0
2022-02-22 10:00:00,289.35,289.86,289.0,289.62,567358.0,281.525,282.0212,281.1845,281.7877,567358.0
2022-02-22 10:10:00,289.61,290.1,288.99,289.8,650173.0,281.778,282.2547,281.1747,281.9628,650173.0
2022-02-22 10:20:00,289.8,290.53,288.95,290.47,562323.0,281.9628,282.6731,281.1358,282.6147,562323.0
2022-02-22 10:30:00,290.51,290.54,289.08,289.25,500928.0,282.6536,282.6828,281.2623,281.4277,500928.0
2022-02-22 10:40:00,289.25,289.66,288.57,289.5,466943.0,281.4277,281.8266,280.7661,281.6709,466943.0
2022-02-22 10:50:00,289.48,289.62,288.09,288.28,452710.0,281.6515,281.7877,280.2991,280.4839,452710.0
2022-02-22 11:00:00,288.27,288.52,287.7,287.89,328218.0,280.4742,280.7174,279.9196,280.1045,328218.0
2022-02-22 11:10:00,287.89,288.1,287.36,287.52,368473.0,280.1045,280.3088,279.5888,279.7445,368473.0
2022-02-22 11:20:00,287.54,288.2,287.01,287.65,472236.0,279.7639,280.4061,279.2483,279.871,472236.0
2022-02-22 11:30:00,287.67,288.0,286.9,287.24,337544.0,279.8904,280.2115,279.1412,279.472,337544.0
2022-02-22 11:40:00,287.23,287.77,287.12,287.44,318626.0,279.4623,279.9877,279.3553,279.6666,318626.0
2022-02-22 11:50:00,287.45,287.85,286.2,286.86,323234.0,279.6764,280.0656,278.4602,279.1023,323234.0
2022-02-22 12:00:00,286.81,287.51,286.72,287.38,246942.0,279.0537,279.7347,278.9661,279.6083,246942.0
2022-02-22 12:10:00,287.38,287.38,286.54,286.66,294084.0,279.6083,279.6083,278.791,278.9077,294084.0
2022-02-22 12:20:00,286.66,287.24,286.59,286.74,307623.0,278.9077,279.472,278.8396,278.9856,307623.0
2022-02-22 12:30:00,286.73,287.14,286.45,286.85,259763.0,278.9758,279.3748,278.7034,279.0926,259763.0
2022-02-22 12:40:00,286.78,287.07,286.45,286.69,282345.0,279.0245,279.3066,278.7034,278.9369,282345.0
2022-02-22 12:50:00,286.7,287.05,286.45,286.67,245310.0,278.9467,279.2872,278.7034,278.9175,245310.0
2022-02-22 13:00:00,286.71,286.81,285.97,286.55,326188.0,278.9564,279.0537,278.2364,278.8007,326188.0
2022-02-22 13:10:00,286.55,287.05,285.69,285.79,324142.0,278.8007,279.2872,277.964,278.0613,324142.0
2022-02-22 13:20:00,285.78,286.21,285.73,286.17,281279.0,278.0515,278.4699,278.0029,278.431,281279.0
2022-02-22 13:30:00,286.16,286.59,285.94,286.11,263515.0,278.4213,278.8396,278.2072,278.3726,263515.0
2022-02-22 13:40:00,286.15,286.42,285.73,285.84,281633.0,278.4115,278.6742,278.0029,278.1099,281633.0
2022-02-22 13:50:00,285.84,285.95,285.53,285.84,381623.0,278.1099,278.2169,277.8083,278.1099,381623.0
2022-02-22 14:00:00,285.79,285.89,285.18,285.22,341903.0,278.0613,278.1586,277.4678,277.5067,341903.0
2022-02-22 14:10:00,285.21,286.37,285.1,286.08,435474.0,277.4969,278.6256,277.3899,278.3434,435474.0
2022-02-22 14:20:00,286.15,287.62,285.66,287.07,626073.0,278.4115,279.8418,277.9348,279.3066,626073.0
2022-02-22 14:30:00,287.02,288.37,286.54,287.21,545829.0,279.258,280.5715,278.791,279.4429,545829.0
2022-02-22 14:40:00,287.2,288.18,286.12,288.11,484189.0,279.4331,280.3866,278.3823,280.3185,484189.0
2022-02-22 14:50:00,288.11,289.2,287.92,288.29,584118.0,280.3185,281.379,280.1337,280.4937,584118.0
2022-02-22 15:00:00,288.32,289.53,288.05,288.85,454242.0,280.5228,281.7001,280.2601,281.0385,454242.0
2022-02-22 15:10:00,288.82,290.25,288.81,289.12,509494.0,281.0093,282.4006,280.9996,281.3012,509494.0
2022-02-22 15:20:00,289.06,290.02,288.58,289.33,460735.0,281.2428,282.1769,280.7758,281.5055,460735.0
2022-02-22 15:30:00,289.31,289.37,288.47,289.15,493750.0,281.4861,281.5444,280.6688,281.3304,493750.0
2022-02-22 15:40:00,289.15,289.23,287.4,287.63,628087.0,281.3304,281.4082,279.6277,279.8515,628087.0
2022-02-22 15:50:00,287.57,287.95,286.08,287.72,1496926.0,279.7931,280.1628,278.3434,279.9391,1496926.0
2022-02-23 09:30:00,290.18,291.7,289.53,290.91,1411574.0,282.3325,283.8114,281.7001,283.0428,1411574.0
2022-02-23 09:40:00,290.93,291.26,289.09,289.95,659064.0,283.0623,283.3833,281.272,282.1088,659064.0
2022-02-23 09:50:00,289.95,290.01,288.73,289.15,558794.0,282.1088,282.1671,280.9218,281.3304,558794.0
2022-02-23 10:00:00,289.19,289.22,288.15,288.6,462196.0,281.3693,281.3985,280.3574,280.7953,462196.0
2022-02-23 10:10:00,288.61,289.97,288.48,289.33,371581.0,280.805,282.1282,280.6785,281.5055,371581.0
2022-02-23 10:20:00,289.3,289.84,287.87,287.99,366425.0,281.4763,282.0017,280.085,280.2018,366425.0
2022-02-23 10:30:00,287.95,288.5,287.71,288.07,423620.0,280.1628,280.698,279.9293,280.2796,423620.0
2022-02-23 10:40:00,288.06,288.16,287.2,287.2,295153.0,280.2699,280.3672,279.4331,279.4331,295153.0
2022-02-23 10:50:00,287.22,287.58,286.75,287.17,409892.0,279.4526,279.8029,278.9953,279.4039,409892.0
2022-02-23 11:00:00,287.14,287.58,286.36,286.86,313250.0,279.3748,279.8029,278.6158,279.1023,313250.0
2022-02-23 11:10:00,286.85,287.21,286.0,286.57,312822.0,279.0926,279.4429,278.2656,278.8202,312822.0
2022-02-23 11:20:00,286.53,286.86,286.27,286.62,297766.0,278.7812,279.1023,278.5283,278.8688,297766.0
2022-02-23 11:30:00,286.62,287.5,286.34,287.16,314807.0,278.8688,279.725,278.5964,279.3942,314807.0
2022-02-23 11:40:00,287.15,287.47,286.6,287.09,235679.0,279.3845,279.6958,278.8494,279.3261,235679.0
2022-02-23 11:50:00,287.07,288.46,286.78,287.56,469686.0,279.3066,280.6591,279.0245,279.7834,469686.0
2022-02-23 12:00:00,287.57,287.9,287.23,287.54,237611.0,279.7931,280.1142,279.4623,279.7639,237611.0
2022-02-23 12:10:00,287.51,288.2,287.05,288.11,277607.0,279.7347,280.4061,279.2872,280.3185,277607.0
2022-02-23 12:20:00,288.1,288.37,287.68,287.94,256465.0,280.3088,280.5715,279.9001,280.1531,256465.0
2022-02-23 12:30:00,287.95,288.14,287.01,287.17,186876.0,280.1628,280.3477,279.2483,279.4039,186876.0
2022-02-23 12:40:00,287.15,287.26,286.66,286.72,167047.0,279.3845,279.4915,278.9077,278.9661,167047.0
2022-02-23 12:50:00,286.75,286.81,285.98,286.29,316086.0,278.9953,279.0537,278.2461,278.5477,316086.0
2022-02-23 13:00:00,286.29,286.31,285.62,285.95,271821.0,278.5477,278.5672,277.8959,278.2169,271821.0
2022-02-23 13:10:00,285.97,286.04,284.84,285.37,377087.0,278.2364,278.3045,277.137,277.6526,377087.0
2022-02-23 13:20:00,285.35,285.58,284.74,284.9,242094.0,277.6332,277.8569,277.0397,277.1953,242094.0
2022-02-23 13:30:00,284.94,285.08,284.38,284.94,412900.0,277.2342,277.3705,276.6894,277.2342,412900.0
2022-02-23 13:40:00,284.93,285.42,284.6,285.24,313831.0,277.2245,277.7013,276.9034,277.5261,313831.0
2022-02-23 13:50:00,285.24,285.31,284.29,284.9,304861.0,277.5261,277.5942,276.6018,277.1953,304861.0
2022-02-23 14:00:00,284.88,285.39,284.4,284.83,341296.0,277.1759,277.6721,276.7089,277.1272,341296.0
2022-02-23 14:10:00,284.88,285.2,284.04,284.33,330033.0,277.1759,277.4872,276.3586,276.6407,330033.0
2022-02-23 14:20:00,284.31,284.61,282.65,282.94,520666.0,276.6213,276.9132,275.0062,275.2883,520666.0
2022-02-23 14:30:00,282.97,283.22,282.44,282.48,442689.0,275.3175,275.5608,274.8019,274.8408,442689.0
2022-02-23 14:40:00,282.46,282.77,281.79,282.42,562903.0,274.8213,275.1229,274.1694,274.7824,562903.0
2022-02-23 14:50:00,282.35,282.53,281.8,282.0,442443.0,274.7143,274.8894,274.1792,274.3738,442443.0
2022-02-23 15:00:00,281.99,282.07,281.19,281.38,512797.0,274.364,274.4419,273.5857,273.7705,512797.0
2022-02-23 15:10:00,281.39,282.01,281.06,281.56,494707.0,273.7803,274.3835,273.4592,273.9457,494707.0
2022-02-23 15:20:00,281.59,282.29,281.11,282.14,590282.0,273.9748,274.6559,273.5078,274.51,590282.0
2022-02-23 15:30:00,282.08,282.5,281.18,281.22,640231.0,274.4516,274.8602,273.5759,273.6149,640231.0
2022-02-23 15:40:00,281.22,281.58,280.8,280.88,905203.0,273.6149,273.9651,273.2062,273.284,905203.0
2022-02-23 15:50:00,280.86,281.51,280.1,280.28,2386667.0,273.2646,273.897,272.5251,272.7003,2386667.0
2022-02-24 09:30:00,272.56,277.2,271.52,276.57,3846412.0,265.189,269.7036,264.1772,269.0906,3846412.0
2022-02-24 09:40:00,276.58,277.57,273.61,277.41,1437284.0,269.1003,270.0636,266.2107,269.9079,1437284.0
2022-02-24 09:50:00,277.4,278.92,277.05,277.94,1171675.0,269.8982,271.3771,269.5576,270.4236,1171675.0
2022-02-24 10:00:00,277.91,279.35,276.77,278.85,1143319.0,270.3944,271.7954,269.2852,271.3089,1143319.0
2022-02-24 10:10:00,278.86,281.5,278.12,281.48,1110160.0,271.3187,273.8873,270.5987,273.8678,1110160.0
2022-02-24 10:20:00,281.46,282.42,280.13,280.56,1014275.0,273.8484,274.7824,272.5543,272.9727,1014275.0
2022-02-24 10:30:00,280.54,282.71,280.37,281.41,964324.0,272.9532,275.0646,272.7878,273.7997,964324.0
2022-02-24 10:40:00,281.36,282.41,280.71,281.97,784151.0,273.7511,274.7727,273.1186,274.3446,784151.0
2022-02-24 10:50:00,281.91,283.65,280.89,282.73,673797.0,274.2862,275.9791,273.2938,275.084,673797.0
2022-02-24 11:00:00,282.78,283.9,282.39,283.21,794464.0,275.1327,276.2224,274.7532,275.551,794464.0
2022-02-24 11:10:00,283.33,286.13,282.89,286.11,977953.0,275.6678,278.3921,275.2397,278.3726,977953.0
2022-02-24 11:20:00,286.15,286.47,285.13,285.47,899748.0,278.4115,278.7229,277.4191,277.7499,899748.0
2022-02-24 11:30:00,285.46,285.93,284.27,285.71,751057.0,277.7402,278.1975,276.5824,277.9834,751057.0
2022-02-24 11:40:00,285.72,285.88,283.25,283.98,590694.0,277.9932,278.1488,275.59,276.3002,590694.0
2022-02-24 11:50:00,284.01,285.2,283.89,284.91,553322.0,276.3294,277.4872,276.2126,277.2051,553322.0
2022-02-24 12:00:00,284.92,285.16,284.17,284.27,458458.0,277.2148,277.4483,276.4851,276.5824,458458.0
2022-02-24 12:10:00,284.26,284.34,282.34,282.5,505753.0,276.5726,276.6505,274.7046,274.8602,505753.0
2022-02-24 12:20:00,282.5,283.15,281.51,283.12,579688.0,274.8602,275.4927,273.897,275.4635,579688.0
2022-02-24 12:30:00,283.06,284.1,282.25,284.0,390056.0,275.4051,276.417,274.617,276.3197,390056.0
2022-02-24 12:40:00,284.0,284.64,283.42,283.55,446329.0,276.3197,276.9424,275.7554,275.8818,446329.0
2022-02-24 12:50:00,283.55,284.22,283.0,283.16,339966.0,275.8818,276.5337,275.3467,275.5024,339966.0
2022-02-24 13:00:00,283.17,284.23,282.73,284.2,469409.0,275.5121,276.5434,275.084,276.5143,469409.0
2022-02-24 13:10:00,284.18,285.46,283.75,285.18,444872.0,276.4948,277.7402,276.0764,277.4678,444872.0
2022-02-24 13:20:00,285.15,285.6,283.53,283.64,465813.0,277.4386,277.8764,275.8624,275.9694,465813.0
2022-02-24 13:30:00,283.65,286.1,283.62,286.01,430375.0,275.9791,278.3629,275.9499,278.2753,430375.0
2022-02-24 13:40:00,285.97,288.1,285.52,288.07,744251.0,278.2364,280.3088,277.7986,280.2796,744251.0
2022-02-24 13:50:00,288.1,288.52,285.92,286.07,729552.0,280.3088,280.7174,278.1877,278.3337,729552.0
2022-02-24 14:00:00,286.02,286.79,285.18,285.42,547533.0,278.285,279.0342,277.4678,277.7013,547533.0
2022-02-24 14:10:00,285.54,287.45,285.46,287.37,480011.0,277.818,279.6764,277.7402,279.5985,480011.0
2022-02-24 14:20:00,287.37,287.57,286.5,287.11,411368.0,279.5985,279.7931,278.7521,279.3456,411368.0
2022-02-24 14:30:00,287.09,289.72,287.09,289.56,781632.0,279.3261,281.885,279.3261,281.7293,781632.0
2022-02-24 14:40:00,289.53,289.9,288.69,289.79,684496.0,281.7001,282.0601,280.8828,281.9531,684496.0
2022-02-24 14:50:00,289.79,290.16,289.19,289.75,575199.0,281.9531,282.3131,281.3693,281.9142,575199.0
2022-02-24 15:00:00,289.75,290.68,289.07,290.42,631570.0,281.9142,282.819,281.2526,282.5661,631570.0
2022-02-24 15:10:00,290.41,290.87,289.86,290.37,703170.0,282.5563,283.0039,282.0212,282.5174,703170.0
2022-02-24 15:20:00,290.33,291.37,289.8,290.66,1028309.0,282.4785,283.4904,281.9628,282.7996,1028309.0
2022-02-24 15:30:00,290.63,293.51,290.62,293.31,1019880.0,282.7704,285.5725,282.7606,285.3779,1019880.0
2022-02-24 15:40:00,293.28,293.73,292.65,292.96,1832343.0,285.3487,285.7865,284.7357,285.0374,1832343.0
2022-02-24 15:50:00,292.95,295.16,292.95,294.58,2403637.0,285.0276,287.1779,285.0276,286.6136,2403637.0
2022-02-25 09:30:00,295.0,295.5,291.65,293.17,1613258.0,287.0222,287.5087,283.7628,285.2417,1613258.0
2022-02-25 09:40:00,293.22,294.58,292.37,294.46,793302.0,285.2903,286.6136,284.4633,286.4968,793302.0
2022-02-25 09:50:00,294.44,294.83,292.29,292.51,677476.0,286.4773,286.8568,284.3855,284.5995,677476.0
2022-02-25 10:00:00,292.44,294.75,291.8,294.62,668005.0,284.5314,286.779,283.9087,286.6525,668005.0
2022-02-25 10:10:00,294.67,295.36,293.16,294.4,613718.0,286.7011,287.3725,285.232,286.4384,613718.0
2022-02-25 10:20:00,294.41,295.82,294.12,295.55,525110.0,286.4481,287.82,286.166,287.5573,525110.0
2022-02-25 10:30:00,295.52,296.07,293.66,293.93,495781.0,287.5281,288.0633,285.7184,285.9811,495781.0
2022-02-25 10:40:00,293.96,296.1,293.95,295.92,476612.0,286.0103,288.0924,286.0006,287.9173,476612.0
2022-02-25 10:50:00,295.85,296.02,294.77,295.07,522147.0,287.8492,288.0146,286.7984,287.0903,522147.0
2022-02-25 11:00:00,295.07,296.02,294.2,295.43,454635.0,287.0903,288.0146,286.2438,287.4406,454635.0
2022-02-25 11:10:00,295.42,296.45,295.23,296.45,455200.0,287.4308,288.433,287.246,288.433,455200.0
2022-02-25 11:20:00,296.46,296.62,295.66,295.89,429617.0,288.4427,288.5984,287.6643,287.8881,429617.0
2022-02-25 11:30:00,295.91,296.46,295.23,295.75,358866.0,287.9076,288.4427,287.246,287.7519,358866.0
2022-02-25 11:40:00,295.77,296.57,295.46,296.57,306468.0,287.7714,288.5497,287.4698,288.5497,306468.0
2022-02-25 11:50:00,296.58,297.17,295.8,297.1,457414.0,288.5595,289.1335,287.8006,289.0654,457414.0
2022-02-25 12:00:00,297.1,297.36,296.16,296.29,349320.0,289.0654,289.3184,288.1508,288.2773,349320.0
2022-02-25 12:10:00,296.27,296.59,295.66,296.26,371664.0,288.2578,288.5692,287.6643,288.2481,371664.0
2022-02-25 12:20:00,296.27,297.08,295.83,296.98,352328.0,288.2578,289.0459,287.8297,288.9486,352328.0
2022-02-25 12:30:00,297.03,297.4,296.76,296.92,339738.0,288.9973,289.3573,288.7346,288.8903,339738.0
2022-02-25 12:40:00,296.91,297.13,296.22,296.23,251815.0,288.8805,289.0946,288.2092,288.2189,251815.0
2022-02-25 12:50:00,296.25,296.27,295.07,295.28,410110.0,288.2384,288.2578,287.0903,287.2946,410110.0
2022-02-25 13:00:00,295.3,295.75,295.05,295.24,310548.0,287.3141,287.7519,287.0708,287.2557,310548.0
2022-02-25 13:10:00,295.24,295.7,294.56,295.53,362640.0,287.2557,287.7033,286.5941,287.5379,362640.0
2022-02-25 13:20:00,295.58,296.21,295.41,295.84,315736.0,287.5865,288.1995,287.4211,287.8395,315736.0
2022-02-25 13:30:00,295.85,296.24,295.36,295.76,348059.0,287.8492,288.2287,287.3725,287.7616,348059.0
2022-02-25 13:40:00,295.77,296.45,295.61,296.03,336268.0,287.7714,288.433,287.6157,288.0243,336268.0
2022-02-25 13:50:00,296.01,296.29,295.26,295.88,280399.0,288.0049,288.2773,287.2752,287.8784,280399.0
2022-02-25 14:00:00,295.89,296.69,295.35,295.63,337161.0,287.8881,288.6665,287.3627,287.6352,337161.0
2022-02-25 14:10:00,295.67,295.94,295.1,295.59,299752.0,287.6741,287.9368,287.1195,287.5962,299752.0
2022-02-25 14:20:00,295.61,296.32,295.54,296.11,308366.0,287.6157,288.3065,287.5476,288.1022,308366.0
2022-02-25 14:30:00,296.14,296.57,295.4,295.77,346486.0,288.1314,288.5497,287.4114,287.7714,346486.0
2022-02-25 14:40:00,295.79,296.19,295.39,295.75,276469.0,287.7908,288.18,287.4016,287.7519,276469.0
2022-02-25 14:50:00,295.76,296.27,294.94,296.01,370690.0,287.7616,288.2578,286.9638,288.0049,370690.0
2022-02-25 15:00:00,296.0,296.01,295.2,295.56,375942.0,287.9951,288.0049,287.2168,287.567,375942.0
2022-02-25 15:10:00,295.58,296.34,295.24,296.25,390796.0,287.5865,288.326,287.2557,288.2384,390796.0
2022-02-25 15:20:00,296.25,297.4,296.04,296.83,650790.0,288.2384,289.3573,288.0341,288.8027,650790.0
2022-02-25 15:30:00,296.85,297.19,296.19,296.77,530898.0,288.8222,289.153,288.18,288.7443,530898.0
2022-02-25 15:40:00,296.73,297.18,296.13,296.69,669048.0,288.7054,289.1432,288.1216,288.6665,669048.0
2022-02-25 15:50:00,296.64,297.63,296.28,297.34,1477980.0,288.6178,289.5811,288.2676,289.2989,1477980.0
2022-02-28 09:30:00,294.44,296.59,294.2,294.92,1081184.0,286.4773,288.5692,286.2438,286.9444,1081184.0
2022-02-28 09:40:00,294.89,296.21,294.33,295.79,556822.0,286.9152,288.1995,286.3703,287.7908,556822.0
2022-02-28 09:50:00,295.81,296.92,295.18,296.49,522419.0,287.8103,288.8903,287.1973,288.4719,522419.0
2022-02-28 10:00:00,296.46,296.6,294.99,295.18,497696.0,288.4427,288.5789,287.0125,287.1973,497696.0
2022-02-28 10:10:00,295.18,295.3,293.73,294.25,482855.0,287.1973,287.3141,285.7865,286.2925,482855.0
2022-02-28 10:20:00,294.32,295.28,294.02,294.78,425111.0,286.3606,287.2946,286.0687,286.8081,425111.0
2022-02-28 10:30:00,294.75,296.62,294.73,296.61,477273.0,286.779,288.5984,286.7595,288.5887,477273.0
2022-02-28 10:40:00,296.62,297.69,296.21,296.93,551476.0,288.5984,289.6394,288.1995,288.9,551476.0
2022-02-28 10:50:00,296.93,297.54,296.41,296.83,405487.0,288.9,289.4935,288.3941,288.8027,405487.0
2022-02-28 11:00:00,296.86,297.55,296.31,296.75,372864.0,288.8319,289.5032,288.2968,288.7249,372864.0
2022-02-28 11:10:00,296.77,297.34,296.35,297.04,336365.0,288.7443,289.2989,288.3357,289.007,336365.0
2022-02-28 11:20:00,297.0,297.98,296.9,297.83,413125.0,288.9681,289.9216,288.8708,289.7757,413125.0
2022-02-28 11:30:00,297.87,298.54,297.49,297.63,392579.0,289.8146,290.4665,289.4449,289.5811,392579.0
2022-02-28 11:40:00,297.64,297.73,296.73,297.11,392695.0,289.5908,289.6784,288.7054,289.0751,392695.0
2022-02-28 11:50:00,297.12,298.04,296.88,297.87,425090.0,289.0849,289.98,288.8514,289.8146,425090.0
2022-02-28 12:00:00,297.86,298.12,296.24,296.38,441437.0,289.8048,290.0578,288.2287,288.3649,441437.0
2022-02-28 12:10:00,296.4,296.43,295.45,296.07,449534.0,288.3843,288.4135,287.46,288.0633,449534.0
2022-02-28 12:20:00,296.05,296.26,295.17,295.63,410003.0,288.0438,288.2481,287.1876,287.6352,410003.0
2022-02-28 12:30:00,295.59,295.75,294.84,294.93,395551.0,287.5962,287.7519,286.8665,286.9541,395551.0
2022-02-28 12:40:00,294.95,295.15,294.46,295.12,385299.0,286.9735,287.1681,286.4968,287.1389,385299.0
2022-02-28 12:50:00,295.12,295.22,294.38,294.99,378998.0,287.1389,287.2362,286.419,287.0125,378998.0
2022-02-28 13:00:00,294.97,296.38,294.91,296.33,321715.0,286.993,288.3649,286.9346,288.3162,321715.0
2022-02-28 13:10:00,296.36,296.74,294.85,295.18,358695.0,288.3454,288.7151,286.8762,287.1973,358695.0
2022-02-28 13:20:00,295.16,295.63,294.82,295.42,250957.0,287.1779,287.6352,286.8471,287.4308,250957.0
2022-02-28 13:30:00,295.34,295.6,294.84,295.51,206051.0,287.353,287.606,286.8665,287.5184,206051.0
2022-02-28 13:40:00,295.53,295.71,294.84,295.38,199683.0,287.5379,287.713,286.8665,287.3919,199683.0
2022-02-28 13:50:00,295.39,296.36,295.39,295.81,222451.0,287.4016,288.3454,287.4016,287.8103,222451.0
2022-02-28 14:00:00,295.8,295.8,293.22,293.42,411357.0,287.8006,287.8006,285.2903,285.4849,411357.0
2022-02-28 14:10:00,293.42,294.2,293.1,294.18,362647.0,285.4849,286.2438,285.1736,286.2244,362647.0
2022-02-28 14:20:00,294.22,294.22,293.0,293.53,305668.0,286.2633,286.2633,285.0763,285.5919,305668.0
2022-02-28 14:30:00,293.54,294.09,293.16,293.33,321492.0,285.6017,286.1368,285.232,285.3974,321492.0
2022-02-28 14:40:00,293.34,294.76,293.26,294.12,458086.0,285.4071,286.7887,285.3292,286.166,458086.0
2022-02-28 14:50:00,294.11,294.94,293.82,294.53,344532.0,286.1563,286.9638,285.8741,286.5649,344532.0
2022-02-28 15:00:00,294.59,294.65,293.46,294.32,345008.0,286.6233,286.6817,285.5238,286.3606,345008.0
2022-02-28 15:10:00,294.35,294.72,293.52,294.38,329945.0,286.3898,286.7498,285.5822,286.419,329945.0
2022-02-28 15:20:00,294.37,295.64,294.36,295.13,386613.0,286.4092,287.6449,286.3995,287.1487,386613.0
2022-02-28 15:30:00,295.12,295.17,293.2,293.53,435320.0,287.1389,287.1876,285.2709,285.5919,435320.0
2022-02-28 15:40:00,293.51,296.5,293.51,296.05,698885.0,285.5725,288.4816,285.5725,288.0438,698885.0
2022-02-28 15:50:00,296.02,299.14,296.02,299.13,2566896.0,288.0146,291.0502,288.0146,291.0405,2566896.0
2022-03-01 09:30:00,296.4,297.7,295.51,297.06,1205012.0,288.3843,289.6492,287.5184,289.0265,1205012.0
2022-03-01 09:40:00,297.06,298.32,296.34,298.31,579117.0,289.0265,290.2524,288.326,290.2427,579117.0
2022-03-01 09:50:00,298.31,298.89,296.99,298.41,564869.0,290.2427,290.807,288.9584,290.34,564869.0
2022-03-01 10:00:00,298.57,299.52,297.41,298.52,487059.0,290.4956,291.42,289.367,290.447,487059.0
2022-03-01 10:10:00,298.41,299.41,297.6,298.89,530021.0,290.34,291.3129,289.5519,290.807,530021.0
2022-03-01 10:20:00,298.98,299.97,298.9,299.25,511693.0,290.8946,291.8578,290.8167,291.1573,511693.0
2022-03-01 10:30:00,299.29,299.71,298.74,299.04,412296.0,291.1962,291.6048,290.661,290.9529,412296.0
2022-03-01 10:40:00,299.04,299.05,297.53,297.98,438934.0,290.9529,290.9627,289.4838,289.9216,438934.0
2022-03-01 10:50:00,298.02,298.22,297.25,297.51,456546.0,289.9605,290.1551,289.2113,289.4643,456546.0
2022-03-01 11:00:00,297.51,298.18,297.31,297.57,383835.0,289.4643,290.1162,289.2697,289.5227,383835.0
2022-03-01 11:10:00,297.63,299.36,297.34,297.61,309795.0,289.5811,291.2643,289.2989,289.5616,309795.0
2022-03-01 11:20:00,297.58,298.27,296.94,297.2,288138.0,289.5324,290.2038,288.9097,289.1627,288138.0
2022-03-01 11:30:00,297.23,297.23,295.73,296.0,462985.0,289.1919,289.1919,287.7325,287.9951,462985.0
2022-03-01 11:40:00,296.06,296.09,294.98,295.63,426657.0,288.0535,288.0827,287.0027,287.6352,426657.0
2022-03-01 11:50:00,295.63,295.92,294.72,295.21,382270.0,287.6352,287.9173,286.7498,287.2265,382270.0
2022-03-01 12:00:00,295.15,295.66,294.64,294.79,337998.0,287.1681,287.6643,286.6719,286.8179,337998.0
2022-03-01 12:10:00,294.8,296.11,294.58,295.81,339375.0,286.8276,288.1022,286.6136,287.8103,339375.0
2022-03-01 12:20:00,295.79,295.99,295.39,295.9,295024.0,287.7908,287.9854,287.4016,287.8979,295024.0
2022-03-01 12:30:00,295.89,296.51,295.48,295.86,248766.0,287.8881,288.4914,287.4892,287.8589,248766.0
2022-03-01 12:40:00,295.87,297.21,295.85,296.76,244058.0,287.8687,289.1724,287.8492,288.7346,244058.0
2022-03-01 12:50:00,296.78,296.99,296.24,296.56,259232.0,288.7541,288.9584,288.2287,288.54,259232.0
2022-03-01 13:00:00,296.51,297.18,296.01,296.44,345587.0,288.4914,289.1432,288.0049,288.4232,345587.0
2022-03-01 13:10:00,296.45,296.57,295.34,295.66,288617.0,288.433,288.5497,287.353,287.6643,288617.0
2022-03-01 13:20:00,295.64,295.97,294.29,294.31,307921.0,287.6449,287.966,286.3314,286.3509,307921.0
2022-03-01 13:30:00,294.33,295.31,294.25,295.22,341685.0,286.3703,287.3238,286.2925,287.2362,341685.0
2022-03-01 13:40:00,295.22,295.78,294.73,294.93,263637.0,287.2362,287.7811,286.7595,286.9541,263637.0
2022-03-01 13:50:00,294.95,295.37,294.74,294.8,255384.0,286.9735,287.3822,286.7692,286.8276,255384.0
2022-03-01 14:00:00,294.82,295.06,294.18,294.72,339473.0,286.8471,287.0806,286.2244,286.7498,339473.0
2022-03-01 14:10:00,294.76,295.4,294.22,295.23,420435.0,286.7887,287.4114,286.2633,287.246,420435.0
2022-03-01 14:20:00,295.22,295.68,294.77,295.22,345571.0,287.2362,287.6838,286.7984,287.2362,345571.0
2022-03-01 14:30:00,295.24,295.84,294.79,295.83,434988.0,287.2557,287.8395,286.8179,287.8297,434988.0
2022-03-01 14:40:00,295.8,295.94,294.59,294.8,390392.0,287.8006,287.9368,286.6233,286.8276,390392.0
2022-03-01 14:50:00,294.79,294.93,294.13,294.23,391958.0,286.8179,286.9541,286.1757,286.273,391958.0
2022-03-01 15:00:00,294.24,296.37,294.07,295.9,617702.0,286.2827,288.3551,286.1173,287.8979,617702.0
2022-03-01 15:10:00,295.91,296.02,294.75,294.81,437624.0,287.9076,288.0146,286.779,286.8373,437624.0
2022-03-01 15:20:00,294.84,295.06,293.71,293.78,503226.0,286.8665,287.0806,285.7671,285.8352,503226.0
2022-03-01 15:30:00,293.76,294.35,292.86,293.94,648369.0,285.8157,286.3898,284.9401,285.9909,648369.0
2022-03-01 15:40:00,293.87,294.19,292.31,292.45,718721.0,285.9228,286.2341,284.4049,284.5412,718721.0
2022-03-01 15:50:00,292.48,295.46,292.15,294.95,1564550.0,284.5703,287.4698,284.2493,286.9735,1564550.0
2022-03-02 09:30:00,295.8,296.67,294.61,294.69,1140308.0,287.8006,288.647,286.6427,286.7206,1140308.0
2022-03-02 09:40:00,294.68,298.37,294.5,297.61,695860.0,286.7108,290.3011,286.5357,289.5616,695860.0
2022-03-02 09:50:00,297.64,297.93,296.14,296.34,686192.0,289.5908,289.873,288.1314,288.326,686192.0
2022-03-02 10:00:00,296.39,297.6,294.49,294.99,433448.0,288.3746,289.5519,286.526,287.0125,433448.0
2022-03-02 10:10:00,295.02,295.29,294.33,294.68,476890.0,287.0417,287.3043,286.3703,286.7108,476890.0
2022-03-02 10:20:00,294.65,297.31,293.69,296.85,577343.0,286.6817,289.2697,285.7476,288.8222,577343.0
2022-03-02 10:30:00,296.78,297.95,295.89,297.58,548351.0,288.7541,289.8924,287.8881,289.5324,548351.0
2022-03-02 10:40:00,297.6,297.85,295.99,296.97,390010.0,289.5519,289.7951,287.9854,288.9389,390010.0
2022-03-02 10:50:00,296.97,297.35,295.73,296.31,282358.0,288.9389,289.3086,287.7325,288.2968,282358.0
2022-03-02 11:00:00,296.29,298.05,295.34,297.76,610547.0,288.2773,289.9897,287.353,289.7076,610547.0
2022-03-02 11:10:00,297.75,298.75,297.48,298.44,423869.0,289.6978,290.6708,289.4351,290.3692,423869.0
2022-03-02 11:20:00,298.46,298.76,297.5,298.03,364245.0,290.3886,290.6805,289.4546,289.9703,364245.0
2022-03-02 11:30:00,298.02,299.57,298.01,298.75,523252.0,289.9605,291.4686,289.9508,290.6708,523252.0
2022-03-02 11:40:00,298.73,298.85,297.75,297.78,275335.0,290.6513,290.7681,289.6978,289.727,275335.0
2022-03-02 11:50:00,297.77,298.42,297.69,298.28,200710.0,289.7173,290.3497,289.6394,290.2135,200710.0
2022-03-02 12:00:00,298.33,298.89,298.02,298.72,199313.0,290.2621,290.807,289.9605,290.6416,199313.0
2022-03-02 12:10:00,298.71,299.73,298.7,299.18,372821.0,290.6319,291.6243,290.6221,291.0892,372821.0
2022-03-02 12:20:00,299.12,299.45,298.96,299.27,272740.0,291.0308,291.3518,290.8751,291.1767,272740.0
2022-03-02 12:30:00,299.29,299.5,298.97,299.27,302880.0,291.1962,291.4005,290.8848,291.1767,302880.0
2022-03-02 12:40:00,299.28,299.62,299.09,299.23,326711.0,291.1864,291.5173,291.0016,291.1378,326711.0
2022-03-02 12:50:00,299.27,299.28,298.67,299.05,258884.0,291.1767,291.1864,290.5929,290.9627,258884.0
2022-03-02 13:00:00,299.06,300.37,298.94,299.98,590048.0,290.9724,292.247,290.8556,291.8675,590048.0
2022-03-02 13:10:00,299.99,300.58,299.9,300.17,362260.0,291.8772,292.4513,291.7897,292.0524,362260.0
2022-03-02 13:20:00,300.2,300.28,299.68,300.02,243070.0,292.0816,292.1594,291.5756,291.9064,243070.0
2022-03-02 13:30:00,300.04,300.68,300.04,300.2,303910.0,291.9259,292.5486,291.9259,292.0816,303910.0
2022-03-02 13:40:00,300.21,300.21,299.12,299.34,309194.0,292.0913,292.0913,291.0308,291.2448,309194.0
2022-03-02 13:50:00,299.37,299.99,299.35,299.67,259087.0,291.274,291.8772,291.2546,291.5659,259087.0
2022-03-02 14:00:00,299.71,300.49,299.45,300.24,245677.0,291.6048,292.3637,291.3518,292.1205,245677.0
2022-03-02 14:10:00,300.2,300.59,300.07,300.5,246771.0,292.0816,292.461,291.9551,292.3735,246771.0
2022-03-02 14:20:00,300.5,300.74,299.65,300.0,275222.0,292.3735,292.607,291.5464,291.887,275222.0
2022-03-02 14:30:00,300.03,300.27,299.63,300.18,223581.0,291.9162,292.1497,291.527,292.0621,223581.0
2022-03-02 14:40:00,300.2,300.78,300.19,300.65,322937.0,292.0816,292.6459,292.0718,292.5194,322937.0
2022-03-02 14:50:00,300.65,301.07,300.35,300.62,345177.0,292.5194,292.928,292.2275,292.4902,345177.0
2022-03-02 15:00:00,300.61,301.4,300.57,300.86,378513.0,292.4805,293.2491,292.4416,292.7237,378513.0
2022-03-02 15:10:00,300.83,300.97,300.17,300.35,414714.0,292.6945,292.8307,292.0524,292.2275,414714.0
2022-03-02 15:20:00,300.31,300.55,300.02,300.39,517353.0,292.1886,292.4221,291.9064,292.2664,517353.0
2022-03-02 15:30:00,300.39,300.8,300.14,300.14,514712.0,292.2664,292.6653,292.0232,292.0232,514712.0
2022-03-02 15:40:00,300.17,300.78,299.75,300.7,700289.0,292.0524,292.6459,291.6437,292.568,700289.0
2022-03-02 15:50:00,300.7,301.47,300.04,300.33,1929855.0,292.568,293.3172,291.9259,292.2081,1929855.0
2022-03-03 09:30:00,303.13,303.13,300.83,301.96,1082318.0,294.9323,294.9323,292.6945,293.794,1082318.0
2022-03-03 09:40:00,301.99,302.33,300.52,300.75,716208.0,293.8232,294.154,292.3929,292.6167,716208.0
2022-03-03 09:50:00,300.75,301.23,300.56,300.9,428686.0,292.6167,293.0837,292.4318,292.7626,428686.0
2022-03-03 10:00:00,300.92,301.33,300.21,300.4,455425.0,292.7821,293.181,292.0913,292.2762,455425.0
2022-03-03 10:10:00,300.36,300.42,298.31,298.75,660126.0,292.2372,292.2956,290.2427,290.6708,660126.0
2022-03-03 10:20:00,298.79,298.95,297.55,298.34,430637.0,290.7097,290.8654,289.5032,290.2719,430637.0
2022-03-03 10:30:00,298.38,298.65,297.48,297.58,260149.0,290.3108,290.5735,289.4351,289.5324,260149.0
2022-03-03 10:40:00,297.61,298.05,296.96,297.45,329235.0,289.5616,289.9897,288.9292,289.4059,329235.0
2022-03-03 10:50:00,297.48,297.5,296.42,296.45,343453.0,289.4351,289.4546,288.4038,288.433,343453.0
2022-03-03 11:00:00,296.42,297.05,296.37,296.96,355162.0,288.4038,289.0168,288.3551,288.9292,355162.0
2022-03-03 11:10:00,296.95,297.1,296.02,296.86,334638.0,288.9195,289.0654,288.0146,288.8319,334638.0
2022-03-03 11:20:00,296.85,297.67,296.85,297.35,454248.0,288.8222,289.62,288.8222,289.3086,454248.0
2022-03-03 11:30:00,297.34,297.63,296.47,296.99,331124.0,289.2989,289.5811,288.4524,288.9584,331124.0
2022-03-03 11:40:00,297.03,297.54,296.75,297.09,316581.0,288.9973,289.4935,288.7249,289.0557,316581.0
2022-03-03 11:50:00,297.11,297.66,296.37,297.25,316772.0,289.0751,289.6103,288.3551,289.2113,316772.0
2022-03-03 12:00:00,297.22,297.5,296.94,297.43,231837.0,289.1822,289.4546,288.9097,289.3865,231837.0
2022-03-03 12:10:00,297.4,297.84,297.0,297.49,255433.0,289.3573,289.7854,288.9681,289.4449,255433.0
2022-03-03 12:20:00,297.5,297.62,295.71,296.02,287721.0,289.4546,289.5713,287.713,288.0146,287721.0
2022-03-03 12:30:00,296.05,299.37,295.76,297.87,703771.0,288.0438,291.274,287.7616,289.8146,703771.0
2022-03-03 12:40:00,297.88,298.14,297.21,297.81,268283.0,289.8243,290.0773,289.1724,289.7562,268283.0
2022-03-03 12:50:00,297.78,298.1,297.35,297.78,193090.0,289.727,290.0384,289.3086,289.727,193090.0
2022-03-03 13:00:00,297.78,298.4,297.42,297.92,227290.0,289.727,290.3302,289.3767,289.8632,227290.0
2022-03-03 13:10:00,297.87,298.53,297.73,298.43,300402.0,289.8146,290.4567,289.6784,290.3594,300402.0
2022-03-03 13:20:00,298.35,298.52,297.85,298.13,189662.0,290.2816,290.447,289.7951,290.0675,189662.0
2022-03-03 13:30:00,298.12,298.12,297.0,297.09,327032.0,290.0578,290.0578,288.9681,289.0557,327032.0
2022-03-03 13:40:00,297.1,297.41,296.77,297.31,306919.0,289.0654,289.367,288.7443,289.2697,306919.0
2022-03-03 13:50:00,297.31,298.08,297.31,297.85,352380.0,289.2697,290.0189,289.2697,289.7951,352380.0
2022-03-03 14:00:00,297.83,298.04,297.35,297.49,234434.0,289.7757,289.98,289.3086,289.4449,234434.0
2022-03-03 14:10:00,297.53,298.36,297.19,297.85,458315.0,289.4838,290.2913,289.153,289.7951,458315.0
2022-03-03 14:20:00,297.86,297.94,297.5,297.81,247919.0,289.8048,289.8827,289.4546,289.7562,247919.0
2022-03-03 14:30:00,297.8,297.8,297.15,297.24,236889.0,289.7465,289.7465,289.114,289.2016,236889.0
2022-03-03 14:40:00,297.28,297.34,295.51,295.55,376457.0,289.2405,289.2989,287.5184,287.5573,376457.0
2022-03-03 14:50:00,295.56,296.03,295.22,295.9,460833.0,287.567,288.0243,287.2362,287.8979,460833.0
2022-03-03 15:00:00,295.9,295.9,295.0,295.22,470827.0,287.8979,287.8979,287.0222,287.2362,470827.0
2022-03-03 15:10:00,295.23,295.65,294.87,295.4,413076.0,287.246,287.6546,286.8957,287.4114,413076.0
2022-03-03 15:20:00,295.32,295.81,294.91,295.76,349428.0,287.3335,287.8103,286.9346,287.7616,349428.0
2022-03-03 15:30:00,295.73,295.74,294.29,294.98,533063.0,287.7325,287.7422,286.3314,287.0027,533063.0
2022-03-03 15:40:00,294.94,295.0,294.05,294.74,492901.0,286.9638,287.0222,286.0979,286.7692,492901.0
2022-03-03 15:50:00,294.72,296.0,294.11,295.94,1057967.0,286.7498,287.9951,286.1563,287.9368,1057967.0
2022-03-04 09:30:00,294.33,295.66,292.5,292.71,1028672.0,286.3703,287.6643,284.5898,284.7941,1028672.0
2022-03-04 09:40:00,292.75,292.81,290.14,290.45,908218.0,284.833,284.8914,282.2936,282.5952,908218.0
2022-03-04 09:50:00,290.44,292.42,289.64,292.18,833190.0,282.5855,284.512,281.8071,284.2785,833190.0
2022-03-04 10:00:00,292.15,292.82,290.32,290.37,578939.0,284.2493,284.9011,282.4688,282.5174,578939.0
2022-03-04 10:10:00,290.4,290.53,289.28,289.81,631835.0,282.5466,282.6731,281.4569,281.9725,631835.0
2022-03-04 10:20:00,289.8,290.53,289.59,289.95,449074.0,281.9628,282.6731,281.7585,282.1088,449074.0
2022-03-04 10:30:00,289.99,291.35,289.21,290.71,513512.0,282.1477,283.4709,281.3888,282.8482,513512.0
2022-03-04 10:40:00,290.69,290.85,289.4,289.71,379769.0,282.8287,282.9844,281.5736,281.8753,379769.0
2022-03-04 10:50:00,289.65,290.06,289.4,289.54,318831.0,281.8169,282.2158,281.5736,281.7098,318831.0
2022-03-04 11:00:00,289.55,289.74,288.92,289.26,439605.0,281.7196,281.9044,281.1066,281.4374,439605.0
2022-03-04 11:10:00,289.26,289.34,288.36,288.55,462806.0,281.4374,281.5153,280.5618,280.7466,462806.0
2022-03-04 11:20:00,288.56,288.62,287.55,287.9,487301.0,280.7564,280.8147,279.7737,280.1142,487301.0
2022-03-04 11:30:00,287.89,288.73,287.16,288.53,460657.0,280.1045,280.9218,279.3942,280.7272,460657.0
2022-03-04 11:40:00,288.53,288.95,288.09,288.91,421253.0,280.7272,281.1358,280.2991,281.0969,421253.0
2022-03-04 11:50:00,288.88,289.11,288.53,288.9,330604.0,281.0677,281.2915,280.7272,281.0872,330604.0
2022-03-04 12:00:00,288.91,290.17,288.63,289.97,338012.0,281.0969,282.3228,280.8245,282.1282,338012.0
2022-03-04 12:10:00,289.99,291.93,289.96,291.39,615406.0,282.1477,284.0352,282.1185,283.5098,615406.0
2022-03-04 12:20:00,291.41,291.92,290.85,291.77,488246.0,283.5293,284.0255,282.9844,283.8795,488246.0
2022-03-04 12:30:00,291.73,291.78,290.27,290.5,366041.0,283.8406,283.8893,282.4201,282.6439,366041.0
2022-03-04 12:40:00,290.51,290.63,289.46,290.12,319532.0,282.6536,282.7704,281.632,282.2742,319532.0
2022-03-04 12:50:00,290.07,291.31,290.0,290.8,333713.0,282.2255,283.432,282.1574,282.9358,333713.0
2022-03-04 13:00:00,290.83,292.54,290.82,292.42,378405.0,282.965,284.6287,282.9552,284.512,378405.0
2022-03-04 13:10:00,292.44,292.46,290.33,290.78,387518.0,284.5314,284.5509,282.4785,282.9163,387518.0
2022-03-04 13:20:00,290.78,290.92,290.06,290.38,302186.0,282.9163,283.0525,282.2158,282.5271,302186.0
2022-03-04 13:30:00,290.38,291.89,290.38,291.86,271044.0,282.5271,283.9963,282.5271,283.9671,271044.0
2022-03-04 13:40:00,291.84,291.84,290.01,290.08,276694.0,283.9476,283.9476,282.1671,282.2352,276694.0
2022-03-04 13:50:00,290.06,290.42,289.04,289.16,288563.0,282.2158,282.5661,281.2234,281.3401,288563.0
2022-03-04 14:00:00,289.18,289.65,288.51,289.14,382172.0,281.3596,281.8169,280.7077,281.3207,382172.0
2022-03-04 14:10:00,289.16,289.19,288.51,288.89,221556.0,281.3401,281.3693,280.7077,281.0774,221556.0
2022-03-04 14:20:00,288.92,290.51,288.78,289.41,343087.0,281.1066,282.6536,280.9704,281.5834,343087.0
2022-03-04 14:30:00,289.37,289.96,289.07,289.85,224400.0,281.5444,282.1185,281.2526,282.0115,224400.0
2022-03-04 14:40:00,289.84,289.85,288.51,288.71,321056.0,282.0017,282.0115,280.7077,280.9023,321056.0
2022-03-04 14:50:00,288.68,289.12,287.75,287.92,343592.0,280.8731,281.3012,279.9683,280.1337,343592.0
2022-03-04 15:00:00,287.91,289.05,287.77,288.6,371111.0,280.1239,281.2331,279.9877,280.7953,371111.0
2022-03-04 15:10:00,288.57,289.2,288.11,288.38,393724.0,280.7661,281.379,280.3185,280.5812,393724.0
2022-03-04 15:20:00,288.38,289.32,287.94,288.7,471139.0,280.5812,281.4958,280.1531,280.8926,471139.0
2022-03-04 15:30:00,288.67,289.01,287.7,288.09,570339.0,280.8634,281.1942,279.9196,280.2991,570339.0
2022-03-04 15:40:00,288.1,289.03,287.8,288.18,820471.0,280.3088,281.2136,280.0169,280.3866,820471.0
2022-03-04 15:50:00,288.18,290.56,287.87,289.68,1410030.0,280.3866,282.7023,280.085,281.8461,1410030.0
2022-03-07 09:30:00,288.67,289.69,286.84,288.06,1365790.0,280.8634,281.8558,279.0829,280.2699,1365790.0
2022-03-07 09:40:00,287.97,288.16,286.11,286.56,626103.0,280.1823,280.3672,278.3726,278.8104,626103.0
2022-03-07 09:50:00,286.56,287.11,283.36,283.6,983937.0,278.8104,279.3456,275.697,275.9305,983937.0
2022-03-07 10:00:00,283.51,283.76,282.16,282.41,973351.0,275.8429,276.0862,274.5294,274.7727,973351.0
2022-03-07 10:10:00,282.37,282.8,280.88,281.34,832354.0,274.7338,275.1521,273.284,273.7316,832354.0
2022-03-07 10:20:00,281.39,281.84,280.19,280.23,731612.0,273.7803,274.2181,272.6127,272.6516,731612.0
2022-03-07 10:30:00,280.23,280.45,279.08,279.95,1347033.0,272.6516,272.8657,271.5327,272.3792,1347033.0
2022-03-07 10:40:00,279.93,280.54,279.0,280.11,749321.0,272.3597,272.9532,271.4549,272.5349,749321.0
2022-03-07 10:50:00,280.11,280.65,279.67,280.25,768765.0,272.5349,273.0603,272.1068,272.6711,768765.0
2022-03-07 11:00:00,280.23,281.95,280.09,281.81,621517.0,272.6516,274.3251,272.5154,274.1889,621517.0
2022-03-07 11:10:00,281.82,282.74,281.02,282.62,568692.0,274.1986,275.0937,273.4203,274.977,568692.0
2022-03-07 11:20:00,282.62,283.0,282.01,282.47,491826.0,274.977,275.3467,274.3835,274.831,491826.0
2022-03-07 11:30:00,282.42,282.55,281.55,281.58,442642.0,274.7824,274.9089,273.9359,273.9651,442642.0
2022-03-07 11:40:00,281.58,284.45,281.05,283.73,619482.0,273.9651,276.7575,273.4494,276.057,619482.0
2022-03-07 11:50:00,283.73,284.38,282.52,282.72,472589.0,276.057,276.6894,274.8797,275.0743,472589.0
2022-03-07 12:00:00,282.71,282.97,281.54,281.82,454508.0,275.0646,275.3175,273.9262,274.1986,454508.0
2022-03-07 12:10:00,281.81,282.87,281.39,281.87,429820.0,274.1889,275.2202,273.7803,274.2473,429820.0
2022-03-07 12:20:00,281.89,282.1,281.45,281.82,366122.0,274.2667,274.4711,273.8386,274.1986,366122.0
2022-03-07 12:30:00,281.8,282.2,281.0,281.09,449077.0,274.1792,274.5683,273.4008,273.4884,449077.0
2022-03-07 12:40:00,281.08,281.71,280.9,281.44,443109.0,273.4786,274.0916,273.3035,273.8289,443109.0
2022-03-07 12:50:00,281.46,282.27,281.17,281.66,463188.0,273.8484,274.6365,273.5662,274.043,463188.0
2022-03-07 13:00:00,281.63,282.86,281.57,282.29,433189.0,274.0138,275.2105,273.9554,274.6559,433189.0
2022-03-07 13:10:00,282.33,282.47,281.22,281.75,413939.0,274.6948,274.831,273.6149,274.1305,413939.0
2022-03-07 13:20:00,281.72,282.87,281.51,282.59,466273.0,274.1013,275.2202,273.897,274.9478,466273.0
2022-03-07 13:30:00,282.54,284.07,282.28,283.59,483966.0,274.8992,276.3878,274.6462,275.9208,483966.0
2022-03-07 13:40:00,283.64,284.18,283.14,283.44,459032.0,275.9694,276.4948,275.4829,275.7748,459032.0
2022-03-07 13:50:00,283.46,283.8,283.07,283.2,351794.0,275.7943,276.1251,275.4148,275.5413,351794.0
2022-03-07 14:00:00,283.21,283.64,282.64,283.2,463247.0,275.551,275.9694,274.9964,275.5413,463247.0
2022-03-07 14:10:00,283.22,284.31,283.17,284.28,404860.0,275.5608,276.6213,275.5121,276.5921,404860.0
2022-03-07 14:20:00,284.25,284.37,282.87,282.89,434665.0,276.5629,276.6797,275.2202,275.2397,434665.0
2022-03-07 14:30:00,282.91,283.12,282.43,283.06,401940.0,275.2591,275.4635,274.7921,275.4051,401940.0
2022-03-07 14:40:00,283.06,283.16,281.85,282.45,336995.0,275.4051,275.5024,274.2278,274.8116,336995.0
2022-03-07 14:50:00,282.44,282.55,281.19,281.71,447283.0,274.8019,274.9089,273.5857,274.0916,447283.0
2022-03-07 15:00:00,281.74,282.01,280.67,280.97,510898.0,274.1208,274.3835,273.0797,273.3716,510898.0
2022-03-07 15:10:00,280.95,281.2,280.13,281.0,632928.0,273.3522,273.5954,272.5543,273.4008,632928.0
2022-03-07 15:20:00,281.01,281.8,280.72,281.5,562855.0,273.4105,274.1792,273.1284,273.8873,562855.0
2022-03-07 15:30:00,281.5,281.5,280.05,280.13,528123.0,273.8873,273.8873,272.4765,272.5543,528123.0
2022-03-07 15:40:00,280.11,281.21,279.63,279.71,907727.0,272.5349,273.6051,272.0678,272.1457,907727.0
2022-03-07 15:50:00,279.72,280.17,278.53,278.91,2051139.0,272.1554,272.5932,270.9976,271.3673,2051139.0
2022-03-08 09:30:00,277.8,279.21,276.67,277.56,1755648.0,270.2873,271.6592,269.1879,270.0538,1755648.0
2022-03-08 09:40:00,277.56,280.3,277.34,278.19,1179029.0,270.0538,272.7197,269.8398,270.6668,1179029.0
2022-03-08 09:50:00,278.19,278.56,275.11,275.33,949638.0,270.6668,271.0268,267.6701,267.8841,949638.0
2022-03-08 10:00:00,275.36,275.36,270.62,271.74,1604411.0,267.9133,267.9133,263.3015,264.3912,1604411.0
2022-03-08 10:10:00,271.75,274.86,271.75,274.72,1055465.0,264.401,267.4268,264.401,267.2906,1055465.0
2022-03-08 10:20:00,274.7,275.04,273.7,273.95,843210.0,267.2712,267.602,266.2982,266.5415,843210.0
2022-03-08 10:30:00,273.93,274.86,272.59,273.22,632035.0,266.522,267.4268,265.2182,265.8312,632035.0
2022-03-08 10:40:00,273.17,273.73,272.55,273.38,615121.0,265.7825,266.3274,265.1793,265.9869,615121.0
2022-03-08 10:50:00,273.29,275.67,272.61,275.18,883400.0,265.8993,268.2149,265.2377,267.7382,883400.0
2022-03-08 11:00:00,275.18,275.59,273.23,273.39,961820.0,267.7382,268.1371,265.8409,265.9966,961820.0
2022-03-08 11:10:00,273.42,273.85,271.6,272.09,898143.0,266.0258,266.4442,264.255,264.7318,898143.0
2022-03-08 11:20:00,272.14,272.31,270.92,271.22,1021974.0,264.7804,264.9458,263.5934,263.8853,1021974.0
2022-03-08 11:30:00,271.23,271.24,270.02,270.13,951472.0,263.895,263.9047,262.7177,262.8248,951472.0
2022-03-08 11:40:00,270.14,272.8,270.0,272.57,860106.0,262.8345,265.4226,262.6983,265.1988,860106.0
2022-03-08 11:50:00,272.53,273.95,272.26,273.0,575166.0,265.1599,266.5415,264.8972,265.6171,575166.0
2022-03-08 12:00:00,273.0,277.46,272.97,276.88,1020444.0,265.6171,269.9565,265.588,269.3922,1020444.0
2022-03-08 12:10:00,276.9,281.41,276.79,280.99,1183532.0,269.4117,273.7997,269.3047,273.3911,1183532.0
2022-03-08 12:20:00,281.0,281.51,278.85,280.12,1026095.0,273.4008,273.897,271.3089,272.5446,1026095.0
2022-03-08 12:30:00,280.07,282.36,279.37,282.36,860317.0,272.496,274.724,271.8149,274.724,860317.0
2022-03-08 12:40:00,282.36,282.87,280.66,282.6,879610.0,274.724,275.2202,273.07,274.9575,879610.0
2022-03-08 12:50:00,282.59,283.17,281.14,282.91,701825.0,274.9478,275.5121,273.537,275.2591,701825.0
2022-03-08 13:00:00,282.93,283.96,282.91,283.62,623318.0,275.2786,276.2808,275.2591,275.9499,623318.0
2022-03-08 13:10:00,283.65,283.85,281.88,282.51,616723.0,275.9791,276.1737,274.257,274.87,616723.0
2022-03-08 13:20:00,282.53,282.64,280.36,280.86,503134.0,274.8894,274.9964,272.7781,273.2646,503134.0
2022-03-08 13:30:00,280.86,280.86,279.44,280.21,407145.0,273.2646,273.2646,271.883,272.6322,407145.0
2022-03-08 13:40:00,280.2,280.39,278.97,279.23,493440.0,272.6224,272.8073,271.4257,271.6787,493440.0
2022-03-08 13:50:00,279.18,279.49,277.02,277.07,517990.0,271.63,271.9316,269.5284,269.5771,517990.0
2022-03-08 14:00:00,277.1,277.96,275.71,277.53,738225.0,269.6063,270.443,268.2539,270.0246,738225.0
2022-03-08 14:10:00,277.52,278.08,276.43,277.72,376893.0,270.0149,270.5598,268.9544,270.2095,376893.0
2022-03-08 14:20:00,277.77,279.25,276.69,278.81,472887.0,270.2582,271.6981,269.2074,271.27,472887.0
2022-03-08 14:30:00,278.75,279.55,277.68,279.17,429420.0,271.2116,271.99,270.1706,271.6203,429420.0
2022-03-08 14:40:00,279.23,280.4,278.43,280.23,421645.0,271.6787,272.817,270.9003,272.6516,421645.0
2022-03-08 14:50:00,280.19,280.48,278.44,278.98,388068.0,272.6127,272.8949,270.91,271.4354,388068.0
2022-03-08 15:00:00,278.94,280.9,278.78,279.86,532547.0,271.3965,273.3035,271.2408,272.2916,532547.0
2022-03-08 15:10:00,279.9,280.1,278.41,279.05,388155.0,272.3305,272.5251,270.8808,271.5035,388155.0
2022-03-08 15:20:00,279.06,279.14,277.28,277.43,382258.0,271.5133,271.5911,269.7814,269.9273,382258.0
2022-03-08 15:30:00,277.43,277.59,275.77,277.23,644363.0,269.9273,270.083,268.3122,269.7328,644363.0
2022-03-08 15:40:00,277.2,277.77,275.88,276.15,740853.0,269.7036,270.2582,268.4193,268.682,740853.0
2022-03-08 15:50:00,276.12,278.04,275.52,275.65,1294412.0,268.6528,270.5208,268.069,268.1955,1294412.0
2022-03-09 09:30:00,283.44,284.88,280.78,282.98,1764531.0,275.7748,277.1759,273.1867,275.3273,1764531.0
2022-03-09 09:40:00,283.0,283.35,281.67,282.07,812681.0,275.3467,275.6872,274.0527,274.4419,812681.0
2022-03-09 09:50:00,282.07,283.81,281.6,283.67,839656.0,274.4419,276.1348,273.9846,275.9986,839656.0
2022-03-09 10:00:00,283.76,284.8,283.1,283.32,714184.0,276.0862,277.098,275.444,275.6581,714184.0
2022-03-09 10:10:00,283.33,284.72,282.83,284.29,607344.0,275.6678,277.0202,275.1813,276.6018,607344.0
2022-03-09 10:20:00,284.24,285.17,284.13,284.8,552459.0,276.5532,277.458,276.4462,277.098,552459.0
2022-03-09 10:30:00,284.84,286.2,284.71,285.58,772653.0,277.137,278.4602,277.0105,277.8569,772653.0
2022-03-09 10:40:00,285.54,286.49,284.95,286.36,465528.0,277.818,278.7423,277.244,278.6158,465528.0
2022-03-09 10:50:00,286.38,286.96,285.54,286.51,518026.0,278.6353,279.1996,277.818,278.7618,518026.0
2022-03-09 11:00:00,286.52,286.61,285.43,285.69,462481.0,278.7715,278.8591,277.711,277.964,462481.0
2022-03-09 11:10:00,285.66,285.88,284.72,285.71,460059.0,277.9348,278.1488,277.0202,277.9834,460059.0
2022-03-09 11:20:00,285.72,286.05,284.62,284.67,283264.0,277.9932,278.3142,276.9229,276.9716,283264.0
2022-03-09 11:30:00,284.77,285.71,284.49,284.88,471094.0,277.0688,277.9834,276.7964,277.1759,471094.0
2022-03-09 11:40:00,284.87,285.62,284.77,285.25,323414.0,277.1661,277.8959,277.0688,277.5359,323414.0
2022-03-09 11:50:00,285.23,285.24,284.56,285.02,324494.0,277.5164,277.5261,276.8645,277.3121,324494.0
2022-03-09 12:00:00,285.01,285.81,284.95,285.26,458937.0,277.3024,278.0807,277.244,277.5456,458937.0
2022-03-09 12:10:00,285.27,285.34,284.74,285.02,254271.0,277.5553,277.6234,277.0397,277.3121,254271.0
2022-03-09 12:20:00,285.03,286.33,284.75,285.93,398397.0,277.3218,278.5867,277.0494,278.1975,398397.0
2022-03-09 12:30:00,285.97,287.58,285.82,287.32,567145.0,278.2364,279.8029,278.0905,279.5499,567145.0
2022-03-09 12:40:00,287.33,287.47,286.55,286.85,314906.0,279.5596,279.6958,278.8007,279.0926,314906.0
2022-03-09 12:50:00,286.87,286.95,286.4,286.84,205494.0,279.1121,279.1899,278.6548,279.0829,205494.0
2022-03-09 13:00:00,286.85,286.85,285.81,286.31,240777.0,279.0926,279.0926,278.0807,278.5672,240777.0
2022-03-09 13:10:00,286.33,287.01,286.3,286.42,254370.0,278.5867,279.2483,278.5575,278.6742,254370.0
2022-03-09 13:20:00,286.44,286.93,286.18,286.83,172756.0,278.6937,279.1704,278.4407,279.0731,172756.0
2022-03-09 13:30:00,286.86,286.94,286.09,286.44,190920.0,279.1023,279.1802,278.3531,278.6937,190920.0
2022-03-09 13:40:00,286.48,286.72,285.56,285.9,229402.0,278.7326,278.9661,277.8375,278.1683,229402.0
2022-03-09 13:50:00,285.92,286.8,285.71,286.46,276896.0,278.1877,279.0439,277.9834,278.7131,276896.0
2022-03-09 14:00:00,286.46,287.55,286.34,287.33,305399.0,278.7131,279.7737,278.5964,279.5596,305399.0
2022-03-09 14:10:00,287.31,287.71,286.91,287.25,461311.0,279.5402,279.9293,279.151,279.4818,461311.0
2022-03-09 14:20:00,287.23,287.73,287.11,287.65,312201.0,279.4623,279.9488,279.3456,279.871,312201.0
2022-03-09 14:30:00,287.66,288.36,287.63,288.17,400155.0,279.8807,280.5618,279.8515,280.3769,400155.0
2022-03-09 14:40:00,288.2,288.47,287.57,287.7,333947.0,280.4061,280.6688,279.7931,279.9196,333947.0
2022-03-09 14:50:00,287.69,288.2,287.38,287.51,267771.0,279.9099,280.4061,279.6083,279.7347,267771.0
2022-03-09 15:00:00,287.5,288.86,287.35,288.82,407201.0,279.725,281.0482,279.5791,281.0093,407201.0
2022-03-09 15:10:00,288.8,289.15,287.97,288.42,501519.0,280.9899,281.3304,280.1823,280.6201,501519.0
2022-03-09 15:20:00,288.39,288.93,288.22,288.75,424343.0,280.5909,281.1163,280.4255,280.9412,424343.0
2022-03-09 15:30:00,288.77,289.6,288.39,288.4,568920.0,280.9607,281.7682,280.5909,280.6007,568920.0
2022-03-09 15:40:00,288.38,288.87,287.79,288.12,689940.0,280.5812,281.058,280.0072,280.3283,689940.0
2022-03-09 15:50:00,288.14,288.64,287.14,288.48,2071555.0,280.3477,280.8342,279.3748,280.6785,2071555.0
2022-03-10 09:30:00,283.18,285.09,282.51,282.73,1588153.0,275.5218,277.3802,274.87,275.084,1588153.0
2022-03-10 09:40:00,282.73,283.93,282.64,283.0,788548.0,275.084,276.2516,274.9964,275.3467,788548.0
2022-03-10 09:50:00,283.1,284.88,282.36,284.21,625797.0,275.444,277.1759,274.724,276.524,625797.0
2022-03-10 10:00:00,284.2,284.21,282.64,283.18,570702.0,276.5143,276.524,274.9964,275.5218,570702.0
2022-03-10 10:10:00,283.16,284.9,282.63,284.83,614235.0,275.5024,277.1953,274.9867,277.1272,614235.0
2022-03-10 10:20:00,284.81,285.0,283.45,283.45,481883.0,277.1078,277.2926,275.7845,275.7845,481883.0
2022-03-10 10:30:00,283.42,283.95,282.61,283.28,382387.0,275.7554,276.271,274.9673,275.6191,382387.0
2022-03-10 10:40:00,283.23,283.9,282.8,283.23,397673.0,275.5705,276.2224,275.1521,275.5705,397673.0
2022-03-10 10:50:00,283.17,283.17,281.86,282.19,485777.0,275.5121,275.5121,274.2375,274.5586,485777.0
2022-03-10 11:00:00,282.17,282.17,281.09,281.24,419859.0,274.5392,274.5392,273.4884,273.6343,419859.0
2022-03-10 11:10:00,281.28,282.18,281.08,281.53,390585.0,273.6732,274.5489,273.4786,273.9165,390585.0
2022-03-10 11:20:00,281.53,282.17,280.8,281.12,432960.0,273.9165,274.5392,273.2062,273.5176,432960.0
2022-03-10 11:30:00,281.14,281.53,280.58,280.99,476061.0,273.537,273.9165,272.9922,273.3911,476061.0
2022-03-10 11:40:00,281.01,281.55,280.79,281.38,441746.0,273.4105,273.9359,273.1965,273.7705,441746.0
2022-03-10 11:50:00,281.36,282.14,281.17,281.6,300757.0,273.7511,274.51,273.5662,273.9846,300757.0
2022-03-10 12:00:00,281.62,282.06,281.42,281.64,387351.0,274.004,274.4321,273.8094,274.0235,387351.0
2022-03-10 12:10:00,281.64,282.3,281.45,282.3,325061.0,274.0235,274.6656,273.8386,274.6656,325061.0
2022-03-10 12:20:00,282.34,283.0,282.07,282.68,301868.0,274.7046,275.3467,274.4419,275.0354,301868.0
2022-03-10 12:30:00,282.67,282.73,281.96,282.06,252346.0,275.0256,275.084,274.3348,274.4321,252346.0
2022-03-10 12:40:00,282.09,282.9,282.02,282.63,220774.0,274.4613,275.2494,274.3932,274.9867,220774.0
2022-03-10 12:50:00,282.62,282.77,282.21,282.31,212158.0,274.977,275.1229,274.5781,274.6754,212158.0
2022-03-10 13:00:00,282.3,282.95,282.25,282.53,255806.0,274.6656,275.2981,274.617,274.8894,255806.0
2022-03-10 13:10:00,282.56,283.49,282.49,283.43,270899.0,274.9186,275.8235,274.8505,275.7651,270899.0
2022-03-10 13:20:00,283.43,283.92,282.77,283.8,357876.0,275.7651,276.2418,275.1229,276.1251,357876.0
2022-03-10 13:30:00,283.8,284.22,283.45,283.95,429372.0,276.1251,276.5337,275.7845,276.271,429372.0
2022-03-10 13:40:00,283.96,285.08,283.4,285.03,357135.0,276.2808,277.3705,275.7359,277.3218,357135.0
2022-03-10 13:50:00,285.02,285.09,284.14,284.62,335375.0,277.3121,277.3802,276.4559,276.9229,335375.0
2022-03-10 14:00:00,284.64,286.58,284.33,285.24,453812.0,276.9424,278.8299,276.6407,277.5261,453812.0
2022-03-10 14:10:00,285.22,285.78,284.96,285.24,269608.0,277.5067,278.0515,277.2537,277.5261,269608.0
2022-03-10 14:20:00,285.22,286.03,285.1,285.68,235862.0,277.5067,278.2948,277.3899,277.9542,235862.0
2022-03-10 14:30:00,285.65,286.23,285.46,285.72,345845.0,277.925,278.4894,277.7402,277.9932,345845.0
2022-03-10 14:40:00,285.74,286.41,285.07,286.4,361467.0,278.0126,278.6645,277.3607,278.6548,361467.0
2022-03-10 14:50:00,286.36,286.6,285.96,286.19,304097.0,278.6158,278.8494,278.2267,278.4504,304097.0
2022-03-10 15:00:00,286.24,286.33,284.61,285.2,350426.0,278.4991,278.5867,276.9132,277.4872,350426.0
2022-03-10 15:10:00,285.19,286.16,284.96,285.85,316679.0,277.4775,278.4213,277.2537,278.1196,316679.0
2022-03-10 15:20:00,285.88,286.05,284.96,285.46,273681.0,278.1488,278.3142,277.2537,277.7402,273681.0
2022-03-10 15:30:00,285.48,285.85,284.69,285.1,308852.0,277.7596,278.1196,276.991,277.3899,308852.0
2022-03-10 15:40:00,285.05,285.86,284.73,285.04,349110.0,277.3413,278.1294,277.0299,277.3315,349110.0
2022-03-10 15:50:00,285.09,286.52,285.09,285.55,1042689.0,277.3802,278.7715,277.3802,277.8278,1042689.0
2022-03-11 09:30:00,287.97,289.51,286.66,286.7,920396.0,280.1823,281.6807,278.9077,278.9467,920396.0
2022-03-11 09:40:00,286.74,287.96,286.11,287.95,570061.0,278.9856,280.1726,278.3726,280.1628,570061.0
2022-03-11 09:50:00,287.94,288.92,286.41,286.87,640792.0,280.1531,281.1066,278.6645,279.1121,640792.0
2022-03-11 10:00:00,286.79,286.82,284.94,285.09,500746.0,279.0342,279.0634,277.2342,277.3802,500746.0
2022-03-11 10:10:00,285.08,285.8,285.08,285.28,333775.0,277.3705,278.071,277.3705,277.5651,333775.0
2022-03-11 10:20:00,285.23,286.33,284.93,285.76,412589.0,277.5164,278.5867,277.2245,278.0321,412589.0
2022-03-11 10:30:00,285.78,286.81,285.5,286.67,427985.0,278.0515,279.0537,277.7791,278.9175,427985.0
2022-03-11 10:40:00,286.74,287.74,286.54,287.1,404114.0,278.9856,279.9585,278.791,279.3358,404114.0
2022-03-11 10:50:00,287.09,288.08,287.04,287.28,473129.0,279.3261,280.2893,279.2775,279.511,473129.0
2022-03-11 11:00:00,287.27,287.3,285.97,286.38,373142.0,279.5012,279.5304,278.2364,278.6353,373142.0
2022-03-11 11:10:00,286.47,286.77,285.56,285.92,288272.0,278.7229,279.0148,277.8375,278.1877,288272.0
2022-03-11 11:20:00,285.91,286.52,285.38,285.48,263814.0,278.178,278.7715,277.6623,277.7596,263814.0
2022-03-11 11:30:00,285.43,285.54,284.35,284.68,283642.0,277.711,277.818,276.6602,276.9813,283642.0
2022-03-11 11:40:00,284.62,284.99,283.84,284.68,295006.0,276.9229,277.2829,276.164,276.9813,295006.0
2022-03-11 11:50:00,284.64,284.64,284.05,284.5,214382.0,276.9424,276.9424,276.3683,276.8061,214382.0
2022-03-11 12:00:00,284.46,284.65,283.79,284.27,268033.0,276.7672,276.9521,276.1153,276.5824,268033.0
2022-03-11 12:10:00,284.27,285.12,284.22,285.09,229723.0,276.5824,277.4094,276.5337,277.3802,229723.0
2022-03-11 12:20:00,285.0,285.21,283.75,283.75,255795.0,277.2926,277.4969,276.0764,276.0764,255795.0
2022-03-11 12:30:00,283.76,283.9,283.25,283.4,230635.0,276.0862,276.2224,275.59,275.7359,230635.0
2022-03-11 12:40:00,283.41,284.11,283.3,283.92,206693.0,275.7456,276.4267,275.6386,276.2418,206693.0
2022-03-11 12:50:00,283.92,284.51,283.81,284.24,217476.0,276.2418,276.8159,276.1348,276.5532,217476.0
2022-03-11 13:00:00,284.23,284.99,284.01,284.5,304435.0,276.5434,277.2829,276.3294,276.8061,304435.0
2022-03-11 13:10:00,284.51,284.88,284.17,284.86,164483.0,276.8159,277.1759,276.4851,277.1564,164483.0
2022-03-11 13:20:00,284.88,285.98,284.84,285.65,330033.0,277.1759,278.2461,277.137,277.925,330033.0
2022-03-11 13:30:00,285.67,285.82,285.2,285.24,192303.0,277.9445,278.0905,277.4872,277.5261,192303.0
2022-03-11 13:40:00,285.27,285.99,285.11,285.99,204387.0,277.5553,278.2559,277.3997,278.2559,204387.0
2022-03-11 13:50:00,285.99,286.29,284.43,284.51,251669.0,278.2559,278.5477,276.738,276.8159,251669.0
2022-03-11 14:00:00,284.51,284.87,284.17,284.49,175574.0,276.8159,277.1661,276.4851,276.7964,175574.0
2022-03-11 14:10:00,284.51,285.01,284.35,284.44,234491.0,276.8159,277.3024,276.6602,276.7478,234491.0
2022-03-11 14:20:00,284.41,285.72,284.35,285.22,250496.0,276.7186,277.9932,276.6602,277.5067,250496.0
2022-03-11 14:30:00,285.21,285.32,284.55,284.86,202247.0,277.4969,277.604,276.8548,277.1564,202247.0
2022-03-11 14:40:00,284.85,284.86,283.82,284.26,210967.0,277.1467,277.1564,276.1445,276.5726,210967.0
2022-03-11 14:50:00,284.25,284.25,283.17,283.82,269297.0,276.5629,276.5629,275.5121,276.1445,269297.0
2022-03-11 15:00:00,283.84,283.88,283.1,283.23,240978.0,276.164,276.2029,275.444,275.5705,240978.0
2022-03-11 15:10:00,283.18,283.45,282.78,283.16,283937.0,275.5218,275.7845,275.1327,275.5024,283937.0
2022-03-11 15:20:00,283.14,283.37,282.33,282.41,337583.0,275.4829,275.7067,274.6948,274.7727,337583.0
2022-03-11 15:30:00,282.36,282.42,281.64,281.85,499312.0,274.724,274.7824,274.0235,274.2278,499312.0
2022-03-11 15:40:00,281.81,282.28,281.37,281.63,552171.0,274.1889,274.6462,273.7608,274.0138,552171.0
2022-03-11 15:50:00,281.59,281.62,279.43,280.02,2128002.0,273.9748,274.004,271.8733,272.4473,2128002.0
2022-03-14 09:30:00,280.24,282.85,280.01,281.88,1389416.0,272.6614,275.2008,272.4376,274.257,1389416.0
2022-03-14 09:40:00,281.83,284.77,281.37,283.11,1017712.0,274.2084,277.0688,273.7608,275.4537,1017712.0
2022-03-14 09:50:00,283.02,283.93,282.47,283.04,709303.0,275.3662,276.2516,274.831,275.3856,709303.0
2022-03-14 10:00:00,283.03,284.21,282.0,284.17,490876.0,275.3759,276.524,274.3738,276.4851,490876.0
2022-03-14 10:10:00,284.14,285.4,283.88,284.45,596637.0,276.4559,277.6818,276.2029,276.7575,596637.0
2022-03-14 10:20:00,284.46,285.09,284.22,284.33,425688.0,276.7672,277.3802,276.5337,276.6407,425688.0
2022-03-14 10:30:00,284.34,284.65,283.27,284.12,424982.0,276.6505,276.9521,275.6094,276.4364,424982.0
2022-03-14 10:40:00,284.22,284.6,283.71,284.0,293065.0,276.5337,276.9034,276.0375,276.3197,293065.0
2022-03-14 10:50:00,283.99,285.02,283.8,284.42,345319.0,276.3099,277.3121,276.1251,276.7283,345319.0
2022-03-14 11:00:00,284.43,284.55,283.71,284.01,337227.0,276.738,276.8548,276.0375,276.3294,337227.0
2022-03-14 11:10:00,284.04,284.08,282.79,283.37,360847.0,276.3586,276.3975,275.1424,275.7067,360847.0
2022-03-14 11:20:00,283.38,283.38,281.71,281.92,322065.0,275.7164,275.7164,274.0916,274.2959,322065.0
2022-03-14 11:30:00,281.93,282.43,281.68,282.3,333123.0,274.3056,274.7921,274.0624,274.6656,333123.0
2022-03-14 11:40:00,282.28,282.46,281.75,281.87,387029.0,274.6462,274.8213,274.1305,274.2473,387029.0
2022-03-14 11:50:00,281.89,282.52,281.8,282.15,323077.0,274.2667,274.8797,274.1792,274.5197,323077.0
2022-03-14 12:00:00,282.07,282.07,280.7,280.7,399776.0,274.4419,274.4419,273.1089,273.1089,399776.0
2022-03-14 12:10:00,280.62,280.7,280.07,280.63,398533.0,273.0311,273.1089,272.496,273.0408,398533.0
2022-03-14 12:20:00,280.65,280.73,280.15,280.3,270960.0,273.0603,273.1381,272.5738,272.7197,270960.0
2022-03-14 12:30:00,280.24,280.41,279.64,280.0,395386.0,272.6614,272.8268,272.0776,272.4278,395386.0
2022-03-14 12:40:00,279.99,280.54,279.27,279.39,305092.0,272.4181,272.9532,271.7176,271.8343,305092.0
2022-03-14 12:50:00,279.41,279.71,278.68,279.09,249606.0,271.8538,272.1457,271.1435,271.5425,249606.0
2022-03-14 13:00:00,279.08,279.24,278.45,278.48,340340.0,271.5327,271.6884,270.9198,270.9489,340340.0
2022-03-14 13:10:00,278.49,279.02,278.49,278.81,242364.0,270.9587,271.4743,270.9587,271.27,242364.0
2022-03-14 13:20:00,278.81,278.87,278.25,278.44,296750.0,271.27,271.3284,270.7252,270.91,296750.0
2022-03-14 13:30:00,278.45,278.87,278.04,278.27,339700.0,270.9198,271.3284,270.5208,270.7446,339700.0
2022-03-14 13:40:00,278.27,278.79,278.18,278.46,266185.0,270.7446,271.2506,270.6571,270.9295,266185.0
2022-03-14 13:50:00,278.46,279.66,278.45,278.86,390024.0,270.9295,272.097,270.9198,271.3187,390024.0
2022-03-14 14:00:00,278.83,279.16,278.5,278.9,287770.0,271.2895,271.6106,270.9684,271.3576,287770.0
2022-03-14 14:10:00,278.89,279.04,277.82,277.9,428725.0,271.3479,271.4938,270.3068,270.3846,428725.0
2022-03-14 14:20:00,277.91,278.08,277.58,277.75,281979.0,270.3944,270.5598,270.0733,270.2387,281979.0
2022-03-14 14:30:00,277.77,278.64,277.52,278.37,334188.0,270.2582,271.1046,270.0149,270.8419,334188.0
2022-03-14 14:40:00,278.37,278.43,277.79,277.87,259253.0,270.8419,270.9003,270.2776,270.3554,259253.0
2022-03-14 14:50:00,277.85,278.77,277.73,278.51,365425.0,270.336,271.2311,270.2192,270.9781,365425.0
2022-03-14 15:00:00,278.51,279.25,278.0,278.04,470308.0,270.9781,271.6981,270.4819,270.5208,470308.0
2022-03-14 15:10:00,278.06,278.65,277.78,278.11,390267.0,270.5403,271.1144,270.2679,270.589,390267.0
2022-03-14 15:20:00,278.11,278.55,277.89,277.92,369301.0,270.589,271.0171,270.3749,270.4041,369301.0
2022-03-14 15:30:00,277.94,277.96,276.58,277.13,477451.0,270.4236,270.443,269.1003,269.6355,477451.0
2022-03-14 15:40:00,277.11,278.08,276.94,277.02,710721.0,269.616,270.5598,269.4506,269.5284,710721.0
2022-03-14 15:50:00,277.17,277.17,275.82,276.47,1605791.0,269.6744,269.6744,268.3609,268.9933,1605791.0
2022-03-15 09:30:00,280.49,281.87,279.32,279.47,1401373.0,272.9046,274.2473,271.7662,271.9122,1401373.0
2022-03-15 09:40:00,279.52,280.5,278.72,279.44,673614.0,271.9608,272.9143,271.1825,271.883,673614.0
2022-03-15 09:50:00,279.43,280.6,279.2,280.34,530980.0,271.8733,273.0116,271.6495,272.7586,530980.0
2022-03-15 10:00:00,280.33,281.12,279.82,280.48,541666.0,272.7489,273.5176,272.2527,272.8949,541666.0
2022-03-15 10:10:00,280.49,280.53,279.37,279.91,413202.0,272.9046,272.9435,271.8149,272.3403,413202.0
2022-03-15 10:20:00,279.94,281.13,279.78,280.69,378322.0,272.3695,273.5273,272.2138,273.0992,378322.0
2022-03-15 10:30:00,280.68,281.59,280.55,280.96,402338.0,273.0895,273.9748,272.963,273.3619,402338.0
2022-03-15 10:40:00,280.98,281.99,280.74,281.98,516427.0,273.3813,274.364,273.1478,274.3543,516427.0
2022-03-15 10:50:00,281.97,281.98,280.92,280.99,429817.0,274.3446,274.3543,273.323,273.3911,429817.0
2022-03-15 11:00:00,281.02,281.67,280.69,281.64,462662.0,273.4203,274.0527,273.0992,274.0235,462662.0
2022-03-15 11:10:00,281.65,282.43,281.29,282.03,450005.0,274.0332,274.7921,273.683,274.4029,450005.0
2022-03-15 11:20:00,282.02,283.39,281.41,283.34,379054.0,274.3932,275.7262,273.7997,275.6775,379054.0
2022-03-15 11:30:00,283.33,284.81,283.31,284.44,514442.0,275.6678,277.1078,275.6483,276.7478,514442.0
2022-03-15 11:40:00,284.41,284.5,283.4,284.03,443708.0,276.7186,276.8061,275.7359,276.3489,443708.0
2022-03-15 11:50:00,284.03,284.25,282.26,282.8,422255.0,276.3489,276.5629,274.6267,275.1521,422255.0
2022-03-15 12:00:00,282.78,283.64,281.62,283.34,400910.0,275.1327,275.9694,274.004,275.6775,400910.0
2022-03-15 12:10:00,283.35,283.89,283.0,283.68,334009.0,275.6872,276.2126,275.3467,276.0083,334009.0
2022-03-15 12:20:00,283.65,285.22,283.29,285.01,483323.0,275.9791,277.5067,275.6289,277.3024,483323.0
2022-03-15 12:30:00,285.04,285.24,284.58,285.03,346699.0,277.3315,277.5261,276.884,277.3218,346699.0
2022-03-15 12:40:00,285.08,285.12,284.4,284.66,362450.0,277.3705,277.4094,276.7089,276.9618,362450.0
2022-03-15 12:50:00,284.61,284.78,283.79,284.53,337118.0,276.9132,277.0786,276.1153,276.8353,337118.0
2022-03-15 13:00:00,284.51,284.86,284.12,284.33,249133.0,276.8159,277.1564,276.4364,276.6407,249133.0
2022-03-15 13:10:00,284.28,284.28,283.34,283.56,272072.0,276.5921,276.5921,275.6775,275.8916,272072.0
2022-03-15 13:20:00,283.58,284.05,283.21,283.27,286268.0,275.911,276.3683,275.551,275.6094,286268.0
2022-03-15 13:30:00,283.25,283.86,282.98,283.55,300059.0,275.59,276.1835,275.3273,275.8818,300059.0
2022-03-15 13:40:00,283.56,284.24,283.41,283.72,289952.0,275.8916,276.5532,275.7456,276.0472,289952.0
2022-03-15 13:50:00,283.75,284.64,283.66,284.45,234418.0,276.0764,276.9424,275.9889,276.7575,234418.0
2022-03-15 14:00:00,284.44,284.44,282.84,283.84,363480.0,276.7478,276.7478,275.191,276.164,363480.0
2022-03-15 14:10:00,283.86,283.94,282.5,282.86,281357.0,276.1835,276.2613,274.8602,275.2105,281357.0
2022-03-15 14:20:00,282.86,283.25,282.8,282.93,293799.0,275.2105,275.59,275.1521,275.2786,293799.0
2022-03-15 14:30:00,282.93,283.44,282.56,283.44,269080.0,275.2786,275.7748,274.9186,275.7748,269080.0
2022-03-15 14:40:00,283.44,284.54,283.36,284.54,347459.0,275.7748,276.8451,275.697,276.8451,347459.0
2022-03-15 14:50:00,284.56,284.99,284.28,284.92,312979.0,276.8645,277.2829,276.5921,277.2148,312979.0
2022-03-15 15:00:00,284.92,285.32,284.65,284.94,412143.0,277.2148,277.604,276.9521,277.2342,412143.0
2022-03-15 15:10:00,284.95,285.91,284.87,285.83,415821.0,277.244,278.178,277.1661,278.1002,415821.0
2022-03-15 15:20:00,285.86,286.16,285.56,286.05,528406.0,278.1294,278.4213,277.8375,278.3142,528406.0
2022-03-15 15:30:00,286.07,287.01,286.05,286.59,634735.0,278.3337,279.2483,278.3142,278.8396,634735.0
2022-03-15 15:40:00,286.62,286.89,286.1,286.87,800875.0,278.8688,279.1315,278.3629,279.1121,800875.0
2022-03-15 15:50:00,286.86,287.82,286.77,287.25,1951288.0,279.1023,280.0364,279.0148,279.4818,1951288.0
2022-03-16 09:30:00,289.11,292.23,289.03,291.75,1655298.0,281.2915,284.3271,281.2136,283.8601,1655298.0
2022-03-16 09:40:00,291.73,292.1,290.55,291.43,908696.0,283.8406,284.2006,282.6925,283.5487,908696.0
2022-03-16 09:50:00,291.45,291.89,290.56,290.63,475977.0,283.5682,283.9963,282.7023,282.7704,475977.0
2022-03-16 10:00:00,290.63,291.3,289.83,289.94,389243.0,282.7704,283.4223,281.992,282.099,389243.0
2022-03-16 10:10:00,289.91,292.76,289.77,292.09,814217.0,282.0698,284.8428,281.9336,284.1909,814217.0
2022-03-16 10:20:00,292.06,292.33,291.33,291.78,601157.0,284.1617,284.4244,283.4514,283.8893,601157.0
2022-03-16 10:30:00,291.78,292.38,291.48,292.28,460495.0,283.8893,284.473,283.5974,284.3758,460495.0
2022-03-16 10:40:00,292.28,292.81,291.1,291.74,569012.0,284.3758,284.8914,283.2277,283.8504,569012.0
2022-03-16 10:50:00,291.75,292.27,290.91,291.82,389234.0,283.8601,284.366,283.0428,283.9282,389234.0
2022-03-16 11:00:00,291.78,291.9,290.83,291.51,376536.0,283.8893,284.006,282.965,283.6266,376536.0
2022-03-16 11:10:00,291.51,291.64,291.08,291.36,327250.0,283.6266,283.7531,283.2082,283.4806,327250.0
2022-03-16 11:20:00,291.42,291.45,290.7,291.15,254161.0,283.539,283.5682,282.8385,283.2763,254161.0
2022-03-16 11:30:00,291.18,291.6,291.15,291.46,236928.0,283.3055,283.7141,283.2763,283.5779,236928.0
2022-03-16 11:40:00,291.47,291.66,291.16,291.37,302901.0,283.5877,283.7725,283.286,283.4904,302901.0
2022-03-16 11:50:00,291.36,291.65,290.77,291.01,333137.0,283.4806,283.7628,282.9066,283.1401,333137.0
2022-03-16 12:00:00,290.99,291.6,290.81,290.93,339410.0,283.1206,283.7141,282.9455,283.0623,339410.0
2022-03-16 12:10:00,290.91,291.0,290.25,290.65,305391.0,283.0428,283.1304,282.4006,282.7898,305391.0
2022-03-16 12:20:00,290.66,290.79,289.96,290.41,332691.0,282.7996,282.926,282.1185,282.5563,332691.0
2022-03-16 12:30:00,290.41,290.47,289.58,289.61,346011.0,282.5563,282.6147,281.7488,281.778,346011.0
2022-03-16 12:40:00,289.61,290.3,289.0,289.21,380756.0,281.778,282.4493,281.1845,281.3888,380756.0
2022-03-16 12:50:00,289.24,289.7,289.01,289.42,240083.0,281.418,281.8655,281.1942,281.5931,240083.0
2022-03-16 13:00:00,289.43,289.54,288.25,288.25,454919.0,281.6028,281.7098,280.4547,280.4547,454919.0
2022-03-16 13:10:00,288.25,288.56,287.94,288.09,414809.0,280.4547,280.7564,280.1531,280.2991,414809.0
2022-03-16 13:20:00,288.11,288.41,287.69,288.24,292125.0,280.3185,280.6104,279.9099,280.445,292125.0
2022-03-16 13:30:00,288.24,289.3,288.23,289.04,322359.0,280.445,281.4763,280.4353,281.2234,322359.0
2022-03-16 13:40:00,289.07,289.11,288.54,288.87,209985.0,281.2526,281.2915,280.7369,281.058,209985.0
2022-03-16 13:50:00,288.87,289.28,288.53,289.07,280082.0,281.058,281.4569,280.7272,281.2526,280082.0
2022-03-16 14:00:00,289.02,289.02,285.57,285.66,843842.0,281.2039,281.2039,277.8472,277.9348,843842.0
2022-03-16 14:10:00,285.69,286.16,284.19,286.1,793292.0,277.964,278.4213,276.5045,278.3629,793292.0
2022-03-16 14:20:00,286.07,286.38,284.51,284.74,543279.0,278.3337,278.6353,276.8159,277.0397,543279.0
2022-03-16 14:30:00,284.73,286.1,283.2,286.01,833677.0,277.0299,278.3629,275.5413,278.2753,833677.0
2022-03-16 14:40:00,285.98,288.48,285.76,287.55,744741.0,278.2461,280.6785,278.0321,279.7737,744741.0
2022-03-16 14:50:00,287.62,289.77,286.8,288.65,609941.0,279.8418,281.9336,279.0439,280.8439,609941.0
2022-03-16 15:00:00,288.67,290.33,288.19,288.98,579083.0,280.8634,282.4785,280.3964,281.165,579083.0
2022-03-16 15:10:00,288.99,290.79,288.81,290.73,558436.0,281.1747,282.926,280.9996,282.8677,558436.0
2022-03-16 15:20:00,290.75,291.62,290.36,291.41,602296.0,282.8871,283.7336,282.5077,283.5293,602296.0
2022-03-16 15:30:00,291.42,291.6,290.48,291.41,490708.0,283.539,283.7141,282.6244,283.5293,490708.0
2022-03-16 15:40:00,291.38,292.29,290.89,292.2,724484.0,283.5001,284.3855,283.0233,284.2979,724484.0
2022-03-16 15:50:00,292.23,294.57,292.11,294.42,2355273.0,284.3271,286.6038,284.2103,286.4579,2355273.0
2022-03-17 09:30:00,293.41,293.88,291.54,292.38,871794.0,285.4752,285.9325,283.6558,284.473,871794.0
2022-03-17 09:40:00,292.4,292.82,291.32,292.14,602657.0,284.4925,284.9011,283.4417,284.2395,602657.0
2022-03-17 09:50:00,292.13,293.57,291.69,293.44,476431.0,284.2298,285.6309,283.8017,285.5044,476431.0
2022-03-17 10:00:00,293.45,294.51,292.81,293.65,573971.0,285.5141,286.5454,284.8914,285.7087,573971.0
2022-03-17 10:10:00,293.71,294.37,292.47,292.64,550303.0,285.7671,286.4092,284.5606,284.726,550303.0
2022-03-17 10:20:00,292.63,293.41,292.35,292.59,448776.0,284.7163,285.4752,284.4439,284.6774,448776.0
2022-03-17 10:30:00,292.65,293.14,292.24,292.78,437841.0,284.7357,285.2125,284.3368,284.8622,437841.0
2022-03-17 10:40:00,292.83,292.94,290.0,291.21,691270.0,284.9109,285.0179,282.1574,283.3347,691270.0
2022-03-17 10:50:00,291.26,291.29,290.25,291.07,354068.0,283.3833,283.4125,282.4006,283.1985,354068.0
2022-03-17 11:00:00,291.04,291.52,290.13,291.04,337073.0,283.1693,283.6363,282.2839,283.1693,337073.0
2022-03-17 11:10:00,291.03,291.22,290.3,290.92,302792.0,283.1596,283.3444,282.4493,283.0525,302792.0
2022-03-17 11:20:00,290.89,291.34,290.7,290.96,264538.0,283.0233,283.4612,282.8385,283.0914,264538.0
2022-03-17 11:30:00,290.96,291.37,290.67,291.04,247183.0,283.0914,283.4904,282.8093,283.1693,247183.0
2022-03-17 11:40:00,291.1,291.4,289.63,289.71,320298.0,283.2277,283.5195,281.7974,281.8753,320298.0
2022-03-17 11:50:00,289.71,290.89,289.37,290.73,345969.0,281.8753,283.0233,281.5444,282.8677,345969.0
2022-03-17 12:00:00,290.76,291.27,290.36,291.23,278638.0,282.8969,283.3931,282.5077,283.3541,278638.0
2022-03-17 12:10:00,291.24,291.36,290.6,291.0,249103.0,283.3639,283.4806,282.7412,283.1304,249103.0
2022-03-17 12:20:00,290.99,291.79,290.99,291.54,411038.0,283.1206,283.899,283.1206,283.6558,411038.0
2022-03-17 12:30:00,291.53,291.78,291.13,291.72,271973.0,283.646,283.8893,283.2569,283.8309,271973.0
2022-03-17 12:40:00,291.71,292.24,291.31,291.62,336884.0,283.8212,284.3368,283.432,283.7336,336884.0
2022-03-17 12:50:00,291.62,292.17,291.56,291.97,268848.0,283.7336,284.2687,283.6752,284.0741,268848.0
2022-03-17 13:00:00,291.96,292.52,291.57,292.16,328275.0,284.0644,284.6093,283.685,284.259,328275.0
2022-03-17 13:10:00,292.16,292.19,291.14,291.93,377888.0,284.259,284.2882,283.2666,284.0352,377888.0
2022-03-17 13:20:00,291.94,293.31,291.8,293.27,440535.0,284.0449,285.3779,283.9087,285.339,440535.0
2022-03-17 13:30:00,293.27,293.69,293.2,293.39,403193.0,285.339,285.7476,285.2709,285.4557,403193.0
2022-03-17 13:40:00,293.4,293.89,293.36,293.62,428231.0,285.4655,285.9422,285.4265,285.6795,428231.0
2022-03-17 13:50:00,293.64,294.11,293.51,293.56,364731.0,285.699,286.1563,285.5725,285.6211,364731.0
2022-03-17 14:00:00,293.63,293.82,293.22,293.68,340427.0,285.6892,285.8741,285.2903,285.7379,340427.0
2022-03-17 14:10:00,293.71,293.75,292.65,292.77,311422.0,285.7671,285.806,284.7357,284.8525,311422.0
2022-03-17 14:20:00,292.89,293.01,292.18,292.23,369737.0,284.9693,285.086,284.2785,284.3271,369737.0
2022-03-17 14:30:00,292.25,293.12,292.21,292.8,298697.0,284.3466,285.193,284.3076,284.8817,298697.0
2022-03-17 14:40:00,292.79,293.35,292.71,293.29,256761.0,284.872,285.4168,284.7941,285.3584,256761.0
2022-03-17 14:50:00,293.3,293.46,292.93,293.34,209656.0,285.3682,285.5238,285.0082,285.4071,209656.0
2022-03-17 15:00:00,293.34,293.7,293.06,293.2,268996.0,285.4071,285.7573,285.1347,285.2709,268996.0
2022-03-17 15:10:00,293.22,293.25,292.36,293.07,383204.0,285.2903,285.3195,284.4536,285.1444,383204.0
2022-03-17 15:20:00,293.11,293.64,292.8,293.48,275033.0,285.1833,285.699,284.8817,285.5433,275033.0
2022-03-17 15:30:00,293.51,293.99,293.28,293.87,418164.0,285.5725,286.0395,285.3487,285.9228,418164.0
2022-03-17 15:40:00,293.88,294.94,293.78,294.69,789769.0,285.9325,286.9638,285.8352,286.7206,789769.0
2022-03-17 15:50:00,294.7,295.61,293.5,295.38,1668858.0,286.7303,287.6157,285.5628,287.3919,1668858.0
2022-03-18 09:30:00,294.38,295.48,292.73,293.69,6691930.0,286.419,287.4892,284.8136,285.7476,6691930.0
2022-03-18 09:40:00,293.63,294.52,293.34,294.37,520424.0,285.6892,286.5552,285.4071,286.4092,520424.0
2022-03-18 09:50:00,294.35,295.16,294.19,295.07,508651.0,286.3898,287.1779,286.2341,287.0903,508651.0
2022-03-18 10:00:00,295.11,295.93,295.0,295.7,513655.0,287.1292,287.927,287.0222,287.7033,513655.0
2022-03-18 10:10:00,295.71,296.78,295.67,296.45,498054.0,287.713,288.7541,287.6741,288.433,498054.0
2022-03-18 10:20:00,296.47,296.82,295.87,296.35,439076.0,288.4524,288.793,287.8687,288.3357,439076.0
2022-03-18 10:30:00,296.41,297.24,295.11,295.56,618454.0,288.3941,289.2016,287.1292,287.567,618454.0
2022-03-18 10:40:00,295.59,295.98,294.96,294.96,542338.0,287.5962,287.9757,286.9833,286.9833,542338.0
2022-03-18 10:50:00,294.96,295.68,294.63,295.58,442938.0,286.9833,287.6838,286.6622,287.5865,442938.0
2022-03-18 11:00:00,295.58,297.24,295.38,297.03,531484.0,287.5865,289.2016,287.3919,288.9973,531484.0
2022-03-18 11:10:00,297.03,297.1,296.55,296.8,375727.0,288.9973,289.0654,288.5303,288.7735,375727.0
2022-03-18 11:20:00,296.8,296.88,296.24,296.7,332686.0,288.7735,288.8514,288.2287,288.6762,332686.0
2022-03-18 11:30:00,296.69,298.09,296.69,297.45,509820.0,288.6665,290.0286,288.6665,289.4059,509820.0
2022-03-18 11:40:00,297.48,297.52,296.55,296.57,278718.0,289.4351,289.474,288.5303,288.5497,278718.0
2022-03-18 11:50:00,296.59,297.15,295.77,296.68,317942.0,288.5692,289.114,287.7714,288.6568,317942.0
2022-03-18 12:00:00,296.73,296.86,296.26,296.35,305649.0,288.7054,288.8319,288.2481,288.3357,305649.0
2022-03-18 12:10:00,296.38,296.58,296.1,296.45,278719.0,288.3649,288.5595,288.0924,288.433,278719.0
2022-03-18 12:20:00,296.44,296.86,296.12,296.68,277416.0,288.4232,288.8319,288.1119,288.6568,277416.0
2022-03-18 12:30:00,296.68,297.52,296.67,297.47,269443.0,288.6568,289.474,288.647,289.4254,269443.0
2022-03-18 12:40:00,297.49,298.14,297.47,297.78,454963.0,289.4449,290.0773,289.4254,289.727,454963.0
2022-03-18 12:50:00,297.79,298.08,297.61,297.67,221821.0,289.7367,290.0189,289.5616,289.62,221821.0
2022-03-18 13:00:00,297.66,298.09,297.47,297.99,205678.0,289.6103,290.0286,289.4254,289.9313,205678.0
2022-03-18 13:10:00,297.99,298.17,297.47,297.47,252308.0,289.9313,290.1065,289.4254,289.4254,252308.0
2022-03-18 13:20:00,297.47,298.22,297.46,298.13,248529.0,289.4254,290.1551,289.4157,290.0675,248529.0
2022-03-18 13:30:00,298.15,298.46,297.98,298.25,207864.0,290.087,290.3886,289.9216,290.1843,207864.0
2022-03-18 13:40:00,298.24,298.32,297.77,297.84,291862.0,290.1746,290.2524,289.7173,289.7854,291862.0
2022-03-18 13:50:00,297.85,298.68,297.76,298.32,263976.0,289.7951,290.6027,289.7076,290.2524,263976.0
2022-03-18 14:00:00,298.32,298.36,297.76,297.85,218151.0,290.2524,290.2913,289.7076,289.7951,218151.0
2022-03-18 14:10:00,297.85,298.7,297.75,298.47,279977.0,289.7951,290.6221,289.6978,290.3984,279977.0
2022-03-18 14:20:00,298.46,298.57,298.26,298.39,180539.0,290.3886,290.4956,290.194,290.3205,180539.0
2022-03-18 14:30:00,298.38,298.89,298.18,298.86,293979.0,290.3108,290.807,290.1162,290.7778,293979.0
2022-03-18 14:40:00,298.86,298.97,298.38,298.75,255667.0,290.7778,290.8848,290.3108,290.6708,255667.0
2022-03-18 14:50:00,298.76,298.93,298.7,298.88,245781.0,290.6805,290.8459,290.6221,290.7973,245781.0
2022-03-18 15:00:00,298.88,299.44,298.72,299.43,403192.0,290.7973,291.3421,290.6416,291.3324,403192.0
2022-03-18 15:10:00,299.4,299.97,299.39,299.92,533635.0,291.3032,291.8578,291.2935,291.8091,533635.0
2022-03-18 15:20:00,299.92,300.0,299.44,299.96,605990.0,291.8091,291.887,291.3421,291.8481,605990.0
2022-03-18 15:30:00,299.97,300.99,299.86,299.95,974138.0,291.8578,292.8502,291.7508,291.8383,974138.0
2022-03-18 15:40:00,299.95,300.81,299.68,300.08,846631.0,291.8383,292.6751,291.5756,291.9648,846631.0
2022-03-18 15:50:00,300.06,300.94,299.81,300.5,1986217.0,291.9454,292.8016,291.7021,292.3735,1986217.0
2022-03-21 09:30:00,298.84,299.8,298.15,299.38,1038051.0,290.7583,291.6924,290.087,291.2837,1038051.0
2022-03-21 09:40:00,299.34,300.14,298.58,298.64,695131.0,291.2448,292.0232,290.5054,290.5638,695131.0
2022-03-21 09:50:00,298.66,299.07,296.76,297.18,564923.0,290.5832,290.9821,288.7346,289.1432,564923.0
2022-03-21 10:00:00,297.23,297.6,296.11,296.62,471590.0,289.1919,289.5519,288.1022,288.5984,471590.0
2022-03-21 10:10:00,296.63,296.76,295.82,296.19,436058.0,288.6081,288.7346,287.82,288.18,436058.0
2022-03-21 10:20:00,296.17,296.22,295.63,295.92,407653.0,288.1606,288.2092,287.6352,287.9173,407653.0
2022-03-21 10:30:00,295.93,297.18,295.93,297.1,374270.0,287.927,289.1432,287.927,289.0654,374270.0
2022-03-21 10:40:00,297.1,297.39,296.67,297.37,372699.0,289.0654,289.3476,288.647,289.3281,372699.0
2022-03-21 10:50:00,297.35,298.45,297.1,298.11,439589.0,289.3086,290.3789,289.0654,290.0481,439589.0
2022-03-21 11:00:00,298.12,298.53,297.62,297.68,406497.0,290.0578,290.4567,289.5713,289.6297,406497.0
2022-03-21 11:10:00,297.7,298.72,297.65,298.33,426803.0,289.6492,290.6416,289.6005,290.2621,426803.0
2022-03-21 11:20:00,298.37,299.78,298.18,299.46,311575.0,290.3011,291.6729,290.1162,291.3616,311575.0
2022-03-21 11:30:00,299.49,299.63,298.93,299.17,368915.0,291.3908,291.527,290.8459,291.0794,368915.0
2022-03-21 11:40:00,299.18,299.47,298.48,298.61,290324.0,291.0892,291.3713,290.4081,290.5346,290324.0
2022-03-21 11:50:00,298.61,299.46,298.48,299.37,250055.0,290.5346,291.3616,290.4081,291.274,250055.0
2022-03-21 12:00:00,299.39,299.47,298.39,298.63,240877.0,291.2935,291.3713,290.3205,290.554,240877.0
2022-03-21 12:10:00,298.61,298.73,298.09,298.54,195024.0,290.5346,290.6513,290.0286,290.4665,195024.0
2022-03-21 12:20:00,298.54,299.04,298.41,298.5,168182.0,290.4665,290.9529,290.34,290.4275,168182.0
2022-03-21 12:30:00,298.54,298.55,296.0,296.73,486857.0,290.4665,290.4762,287.9951,288.7054,486857.0
2022-03-21 12:40:00,296.74,297.88,296.57,297.69,286853.0,288.7151,289.8243,288.5497,289.6394,286853.0
2022-03-21 12:50:00,297.7,297.7,295.95,296.11,278554.0,289.6492,289.6492,287.9465,288.1022,278554.0
2022-03-21 13:00:00,296.19,296.5,295.87,296.31,338078.0,288.18,288.4816,287.8687,288.2968,338078.0
2022-03-21 13:10:00,296.39,296.39,295.05,295.08,342821.0,288.3746,288.3746,287.0708,287.1,342821.0
2022-03-21 13:20:00,295.15,295.52,294.9,295.39,380731.0,287.1681,287.5281,286.9249,287.4016,380731.0
2022-03-21 13:30:00,295.39,296.71,295.31,296.6,298007.0,287.4016,288.6859,287.3238,288.5789,298007.0
2022-03-21 13:40:00,296.6,296.69,295.57,296.26,232051.0,288.5789,288.6665,287.5768,288.2481,232051.0
2022-03-21 13:50:00,296.28,296.43,295.63,296.32,219721.0,288.2676,288.4135,287.6352,288.3065,219721.0
2022-03-21 14:00:00,296.3,296.7,295.78,296.4,319248.0,288.287,288.6762,287.7811,288.3843,319248.0
2022-03-21 14:10:00,296.38,296.48,296.09,296.46,154357.0,288.3649,288.4622,288.0827,288.4427,154357.0
2022-03-21 14:20:00,296.45,297.82,296.45,297.54,331083.0,288.433,289.7659,288.433,289.4935,331083.0
2022-03-21 14:30:00,297.54,297.66,297.06,297.32,211927.0,289.4935,289.6103,289.0265,289.2795,211927.0
2022-03-21 14:40:00,297.31,297.93,296.98,297.05,242791.0,289.2697,289.873,288.9486,289.0168,242791.0
2022-03-21 14:50:00,297.04,297.39,296.44,296.5,274451.0,289.007,289.3476,288.4232,288.4816,274451.0
2022-03-21 15:00:00,296.46,296.83,296.31,296.66,271406.0,288.4427,288.8027,288.2968,288.6373,271406.0
2022-03-21 15:10:00,296.67,297.64,296.56,296.88,301628.0,288.647,289.5908,288.54,288.8514,301628.0
2022-03-21 15:20:00,296.88,297.56,296.7,297.41,255054.0,288.8514,289.513,288.6762,289.367,255054.0
2022-03-21 15:30:00,297.44,297.97,296.98,297.4,307883.0,289.3962,289.9119,288.9486,289.3573,307883.0
2022-03-21 15:40:00,297.38,297.62,296.56,296.59,308464.0,289.3378,289.5713,288.54,288.5692,308464.0
2022-03-21 15:50:00,296.6,299.36,296.6,299.17,1210508.0,288.5789,291.2643,288.5789,291.0794,1210508.0
2022-03-22 09:30:00,299.68,301.33,298.77,300.71,1057838.0,291.5756,293.181,290.6902,292.5778,1057838.0
2022-03-22 09:40:00,300.75,301.35,299.55,299.97,650020.0,292.6167,293.2005,291.4491,291.8578,650020.0
2022-03-22 09:50:00,299.94,300.46,298.92,299.91,422546.0,291.8286,292.3345,290.8362,291.7994,422546.0
2022-03-22 10:00:00,299.94,302.17,299.94,302.13,637004.0,291.8286,293.9983,291.8286,293.9594,637004.0
2022-03-22 10:10:00,302.13,302.72,301.85,302.28,404628.0,293.9594,294.5334,293.6869,294.1053,404628.0
2022-03-22 10:20:00,302.3,302.95,301.83,302.83,467122.0,294.1248,294.7572,293.6675,294.6404,467122.0
2022-03-22 10:30:00,302.86,304.22,302.85,303.45,566049.0,294.6696,295.9929,294.6599,295.2437,566049.0
2022-03-22 10:40:00,303.46,304.2,303.33,304.04,389705.0,295.2534,295.9734,295.1269,295.8177,389705.0
2022-03-22 10:50:00,304.05,304.19,303.24,303.34,353998.0,295.8274,295.9637,295.0394,295.1366,353998.0
2022-03-22 11:00:00,303.37,304.38,302.9,304.19,431920.0,295.1658,296.1485,294.7085,295.9637,431920.0
2022-03-22 11:10:00,304.18,304.75,304.07,304.69,377387.0,295.9539,296.5085,295.8469,296.4501,377387.0
2022-03-22 11:20:00,304.7,305.0,304.53,304.83,349417.0,296.4599,296.7518,296.2945,296.5864,349417.0
2022-03-22 11:30:00,304.8,304.85,304.21,304.42,320077.0,296.5572,296.6058,295.9831,296.1874,320077.0
2022-03-22 11:40:00,304.47,304.59,303.83,304.09,317443.0,296.2361,296.3528,295.6134,295.8664,317443.0
2022-03-22 11:50:00,304.1,304.33,303.73,303.73,192322.0,295.8761,296.0999,295.5161,295.5161,192322.0
2022-03-22 12:00:00,303.75,304.15,303.52,303.68,298772.0,295.5356,295.9247,295.3118,295.4675,298772.0
2022-03-22 12:10:00,303.69,303.88,303.2,303.44,248780.0,295.4772,295.662,295.0004,295.2339,248780.0
2022-03-22 12:20:00,303.46,303.65,302.88,303.08,232502.0,295.2534,295.4383,294.6891,294.8837,232502.0
2022-03-22 12:30:00,303.09,303.12,302.46,302.78,310443.0,294.8934,294.9226,294.2804,294.5918,310443.0
2022-03-22 12:40:00,302.83,303.15,302.49,303.09,229594.0,294.6404,294.9518,294.3096,294.8934,229594.0
2022-03-22 12:50:00,303.11,303.39,303.03,303.18,277940.0,294.9129,295.1853,294.835,294.981,277940.0
2022-03-22 13:00:00,303.15,303.27,302.81,302.96,210646.0,294.9518,295.0685,294.621,294.7669,210646.0
2022-03-22 13:10:00,302.95,303.09,302.59,302.76,266631.0,294.7572,294.8934,294.4069,294.5723,266631.0
2022-03-22 13:20:00,302.76,302.77,302.3,302.61,221910.0,294.5723,294.5821,294.1248,294.4264,221910.0
2022-03-22 13:30:00,302.62,303.35,302.62,303.26,207265.0,294.4361,295.1464,294.4361,295.0588,207265.0
2022-03-22 13:40:00,303.29,303.38,302.85,303.05,202996.0,295.088,295.1756,294.6599,294.8545,202996.0
2022-03-22 13:50:00,303.06,303.54,302.87,303.44,253946.0,294.8642,295.3312,294.6794,295.2339,253946.0
2022-03-22 14:00:00,303.44,303.53,302.61,302.72,235123.0,295.2339,295.3215,294.4264,294.5334,235123.0
2022-03-22 14:10:00,302.74,303.38,302.66,303.25,215649.0,294.5529,295.1756,294.475,295.0491,215649.0
2022-03-22 14:20:00,303.27,303.27,302.34,302.73,185665.0,295.0685,295.0685,294.1637,294.5431,185665.0
2022-03-22 14:30:00,302.72,303.14,302.45,303.05,215211.0,294.5334,294.9421,294.2707,294.8545,215211.0
2022-03-22 14:40:00,303.05,303.08,302.62,302.77,219758.0,294.8545,294.8837,294.4361,294.5821,219758.0
2022-03-22 14:50:00,302.77,303.33,302.7,303.04,219104.0,294.5821,295.1269,294.514,294.8448,219104.0
2022-03-22 15:00:00,303.04,303.8,303.02,303.8,357828.0,294.8448,295.5842,294.8253,295.5842,357828.0
2022-03-22 15:10:00,303.79,304.27,303.37,303.97,448771.0,295.5745,296.0415,295.1658,295.7496,448771.0
2022-03-22 15:20:00,303.98,304.0,303.14,303.42,433516.0,295.7593,295.7788,294.9421,295.2145,433516.0
2022-03-22 15:30:00,303.44,303.89,303.34,303.47,348044.0,295.2339,295.6718,295.1366,295.2631,348044.0
2022-03-22 15:40:00,303.48,304.22,303.3,304.0,520945.0,295.2729,295.9929,295.0977,295.7788,520945.0
2022-03-22 15:50:00,303.99,304.44,303.37,304.17,1273569.0,295.7691,296.2069,295.1658,295.9442,1273569.0
2022-03-23 09:30:00,300.68,300.79,297.72,298.03,1788982.0,292.5486,292.6556,289.6686,289.9703,1788982.0
2022-03-23 09:40:00,298.06,299.34,297.88,298.78,778938.0,289.9994,291.2448,289.8243,290.7,778938.0
2022-03-23 09:50:00,298.8,300.57,298.69,299.75,665302.0,290.7194,292.4416,290.6124,291.6437,665302.0
2022-03-23 10:00:00,299.72,300.66,299.24,300.59,383347.0,291.6145,292.5291,291.1475,292.461,383347.0
2022-03-23 10:10:00,300.63,302.58,300.14,301.92,737142.0,292.4999,294.3972,292.0232,293.7551,737142.0
2022-03-23 10:20:00,301.95,302.22,301.43,301.77,397270.0,293.7842,294.0469,293.2783,293.6091,397270.0
2022-03-23 10:30:00,301.87,302.1,301.3,301.38,354482.0,293.7064,293.9302,293.1518,293.2297,354482.0
2022-03-23 10:40:00,301.35,301.62,300.45,300.85,336194.0,293.2005,293.4632,292.3248,292.714,336194.0
2022-03-23 10:50:00,300.9,301.43,300.7,301.07,333419.0,292.7626,293.2783,292.568,292.928,333419.0
2022-03-23 11:00:00,301.11,301.8,300.89,301.43,293061.0,292.967,293.6383,292.7529,293.2783,293061.0
2022-03-23 11:10:00,301.44,302.1,301.3,301.69,317479.0,293.288,293.9302,293.1518,293.5313,317479.0
2022-03-23 11:20:00,301.72,301.97,301.4,301.73,253392.0,293.5605,293.8037,293.2491,293.5702,253392.0
2022-03-23 11:30:00,301.75,301.82,301.22,301.64,218871.0,293.5896,293.6578,293.074,293.4826,218871.0
2022-03-23 11:40:00,301.65,301.99,301.5,301.7,228684.0,293.4924,293.8232,293.3464,293.541,228684.0
2022-03-23 11:50:00,301.67,302.26,301.6,302.22,277165.0,293.5118,294.0859,293.4437,294.0469,277165.0
2022-03-23 12:00:00,302.21,303.23,301.95,302.34,416291.0,294.0372,295.0296,293.7842,294.1637,416291.0
2022-03-23 12:10:00,302.31,302.81,301.36,302.68,360342.0,294.1345,294.621,293.2102,294.4945,360342.0
2022-03-23 12:20:00,302.67,303.07,302.36,302.96,222682.0,294.4848,294.874,294.1832,294.7669,222682.0
2022-03-23 12:30:00,302.94,303.17,302.31,302.41,295414.0,294.7475,294.9712,294.1345,294.2318,295414.0
2022-03-23 12:40:00,302.37,302.52,301.72,302.16,218300.0,294.1929,294.3388,293.5605,293.9886,218300.0
2022-03-23 12:50:00,302.12,302.35,301.99,302.18,148838.0,293.9496,294.1734,293.8232,294.008,148838.0
2022-03-23 13:00:00,302.16,302.36,301.85,302.33,169706.0,293.9886,294.1832,293.6869,294.154,169706.0
2022-03-23 13:10:00,302.37,302.43,301.46,301.53,221480.0,294.1929,294.2513,293.3075,293.3756,221480.0
2022-03-23 13:20:00,301.55,301.57,300.65,300.79,277029.0,293.3951,293.4145,292.5194,292.6556,277029.0
2022-03-23 13:30:00,300.75,301.34,300.55,301.15,227832.0,292.6167,293.1907,292.4221,293.0059,227832.0
2022-03-23 13:40:00,301.16,301.19,300.62,301.0,181528.0,293.0156,293.0448,292.4902,292.8599,181528.0
2022-03-23 13:50:00,300.98,301.56,300.83,301.33,184787.0,292.8405,293.4048,292.6945,293.181,184787.0
2022-03-23 14:00:00,301.31,301.35,300.43,300.46,223446.0,293.1615,293.2005,292.3053,292.3345,223446.0
2022-03-23 14:10:00,300.47,300.85,300.22,300.75,242824.0,292.3443,292.714,292.101,292.6167,242824.0
2022-03-23 14:20:00,300.78,301.03,300.42,301.03,194585.0,292.6459,292.8891,292.2956,292.8891,194585.0
2022-03-23 14:30:00,300.98,301.11,300.66,301.08,199161.0,292.8405,292.967,292.5291,292.9378,199161.0
2022-03-23 14:40:00,301.14,301.84,300.95,301.77,245229.0,292.9961,293.6772,292.8113,293.6091,245229.0
2022-03-23 14:50:00,301.77,301.8,300.8,300.81,264199.0,293.6091,293.6383,292.6653,292.6751,264199.0
2022-03-23 15:00:00,300.83,301.35,300.61,300.74,246119.0,292.6945,293.2005,292.4805,292.607,246119.0
2022-03-23 15:10:00,300.71,300.9,300.46,300.52,196194.0,292.5778,292.7626,292.3345,292.3929,196194.0
2022-03-23 15:20:00,300.54,301.17,300.33,300.81,266516.0,292.4124,293.0253,292.2081,292.6751,266516.0
2022-03-23 15:30:00,300.8,301.1,300.65,300.76,275099.0,292.6653,292.9572,292.5194,292.6264,275099.0
2022-03-23 15:40:00,300.76,301.63,300.4,300.83,397526.0,292.6264,293.4729,292.2762,292.6945,397526.0
2022-03-23 15:50:00,300.88,300.88,299.38,299.41,1244017.0,292.7432,292.7432,291.2837,291.3129,1244017.0
2022-03-24 09:30:00,299.71,299.9,298.31,298.79,1021568.0,291.6048,291.7897,290.2427,290.7097,1021568.0
2022-03-24 09:40:00,298.84,300.41,298.79,299.08,612250.0,290.7583,292.2859,290.7097,290.9919,612250.0
2022-03-24 09:50:00,299.01,300.19,298.76,299.23,422590.0,290.9237,292.0718,290.6805,291.1378,422590.0
2022-03-24 10:00:00,299.34,300.49,299.31,299.98,403713.0,291.2448,292.3637,291.2156,291.8675,403713.0
2022-03-24 10:10:00,300.0,300.01,298.64,298.73,347513.0,291.887,291.8967,290.5638,290.6513,347513.0
2022-03-24 10:20:00,298.72,299.3,298.54,298.77,285881.0,290.6416,291.2059,290.4665,290.6902,285881.0
2022-03-24 10:30:00,298.78,299.66,298.35,299.57,274143.0,290.7,291.5562,290.2816,291.4686,274143.0
2022-03-24 10:40:00,299.56,300.09,299.22,299.86,259384.0,291.4589,291.9745,291.1281,291.7508,259384.0
2022-03-24 10:50:00,299.8,299.82,299.08,299.39,200072.0,291.6924,291.7118,290.9919,291.2935,200072.0
2022-03-24 11:00:00,299.39,300.39,299.07,299.54,358699.0,291.2935,292.2664,290.9821,291.4394,358699.0
2022-03-24 11:10:00,299.52,300.27,299.28,300.26,202116.0,291.42,292.1497,291.1864,292.1399,202116.0
2022-03-24 11:20:00,300.28,301.25,299.93,301.08,328056.0,292.1594,293.1032,291.8189,292.9378,328056.0
2022-03-24 11:30:00,301.08,301.47,301.03,301.13,246178.0,292.9378,293.3172,292.8891,292.9864,246178.0
2022-03-24 11:40:00,301.13,301.72,301.11,301.22,284451.0,292.9864,293.5605,292.967,293.074,284451.0
2022-03-24 11:50:00,301.25,301.45,301.06,301.19,215256.0,293.1032,293.2978,292.9183,293.0448,215256.0
2022-03-24 12:00:00,301.18,301.39,300.87,301.05,173340.0,293.0351,293.2394,292.7334,292.9086,173340.0
2022-03-24 12:10:00,301.07,301.61,301.06,301.52,196022.0,292.928,293.4534,292.9183,293.3659,196022.0
2022-03-24 12:20:00,301.53,301.74,300.6,300.87,303251.0,293.3756,293.5799,292.4707,292.7334,303251.0
2022-03-24 12:30:00,300.85,300.97,300.27,300.75,179635.0,292.714,292.8307,292.1497,292.6167,179635.0
2022-03-24 12:40:00,300.72,300.83,300.47,300.6,130638.0,292.5875,292.6945,292.3443,292.4707,130638.0
2022-03-24 12:50:00,300.65,301.02,300.57,300.71,151009.0,292.5194,292.8794,292.4416,292.5778,151009.0
2022-03-24 13:00:00,300.73,301.25,300.47,300.52,222488.0,292.5972,293.1032,292.3443,292.3929,222488.0
2022-03-24 13:10:00,300.51,300.99,300.51,300.94,158689.0,292.3832,292.8502,292.3832,292.8016,158689.0
2022-03-24 13:20:00,300.9,300.97,300.57,300.76,200152.0,292.7626,292.8307,292.4416,292.6264,200152.0
2022-03-24 13:30:00,300.76,300.97,300.44,300.73,175326.0,292.6264,292.8307,292.3151,292.5972,175326.0
2022-03-24 13:40:00,300.72,301.11,300.71,300.98,233541.0,292.5875,292.967,292.5778,292.8405,233541.0
2022-03-24 13:50:00,300.99,301.03,300.63,300.93,169438.0,292.8502,292.8891,292.4999,292.7918,169438.0
2022-03-24 14:00:00,300.92,301.73,300.84,301.49,299190.0,292.7821,293.5702,292.7043,293.3367,299190.0
2022-03-24 14:10:00,301.5,301.6,301.1,301.39,212431.0,293.3464,293.4437,292.9572,293.2394,212431.0
2022-03-24 14:20:00,301.37,301.65,301.17,301.61,167172.0,293.2199,293.4924,293.0253,293.4534,167172.0
2022-03-24 14:30:00,301.62,301.78,301.21,301.49,199506.0,293.4632,293.6188,293.0643,293.3367,199506.0
2022-03-24 14:40:00,301.5,301.57,301.1,301.31,165311.0,293.3464,293.4145,292.9572,293.1615,165311.0
2022-03-24 14:50:00,301.31,301.95,301.28,301.84,242851.0,293.1615,293.7842,293.1324,293.6772,242851.0
2022-03-24 15:00:00,301.87,302.31,301.5,302.14,336565.0,293.7064,294.1345,293.3464,293.9691,336565.0
2022-03-24 15:10:00,302.11,302.2,301.86,302.1,276002.0,293.9399,294.0275,293.6967,293.9302,276002.0
2022-03-24 15:20:00,302.1,303.02,302.07,302.88,409099.0,293.9302,294.8253,293.901,294.6891,409099.0
2022-03-24 15:30:00,302.9,303.25,302.68,302.84,387129.0,294.7085,295.0491,294.4945,294.6502,387129.0
2022-03-24 15:40:00,302.85,303.04,302.41,302.91,419798.0,294.6599,294.8448,294.2318,294.7183,419798.0
2022-03-24 15:50:00,302.91,304.2,302.91,304.11,1376446.0,294.7183,295.9734,294.7183,295.8858,1376446.0
2022-03-25 09:30:00,305.23,305.5,303.25,303.28,918790.0,296.9755,297.2382,295.0491,295.0783,918790.0
2022-03-25 09:40:00,303.24,304.37,303.07,303.95,465955.0,295.0394,296.1388,294.874,295.7302,465955.0
2022-03-25 09:50:00,303.86,304.36,302.92,302.95,409433.0,295.6426,296.1291,294.728,294.7572,409433.0
2022-03-25 10:00:00,303.0,303.22,301.82,303.18,423904.0,294.8058,295.0199,293.6578,294.981,423904.0
2022-03-25 10:10:00,303.19,303.4,302.52,303.15,343913.0,294.9907,295.195,294.3388,294.9518,343913.0
2022-03-25 10:20:00,303.18,304.15,303.12,303.68,337506.0,294.981,295.9247,294.9226,295.4675,337506.0
2022-03-25 10:30:00,303.69,305.02,303.69,304.66,383968.0,295.4772,296.7712,295.4772,296.421,383968.0
2022-03-25 10:40:00,304.64,305.2,304.34,304.44,372710.0,296.4015,296.9463,296.1096,296.2069,372710.0
2022-03-25 10:50:00,304.45,304.56,303.44,303.56,284768.0,296.2166,296.3237,295.2339,295.3507,284768.0
2022-03-25 11:00:00,303.57,303.77,301.49,301.5,448219.0,295.3604,295.555,293.3367,293.3464,448219.0
2022-03-25 11:10:00,301.5,301.56,300.74,300.98,605007.0,293.3464,293.4048,292.607,292.8405,605007.0
2022-03-25 11:20:00,300.98,300.98,299.48,300.07,571067.0,292.8405,292.8405,291.381,291.9551,571067.0
2022-03-25 11:30:00,300.01,300.21,299.28,299.55,397896.0,291.8967,292.0913,291.1864,291.4491,397896.0
2022-03-25 11:40:00,299.49,300.66,299.47,300.1,299691.0,291.3908,292.5291,291.3713,291.9843,299691.0
2022-03-25 11:50:00,300.09,300.54,299.55,299.94,308885.0,291.9745,292.4124,291.4491,291.8286,308885.0
2022-03-25 12:00:00,299.96,301.0,299.77,300.72,290319.0,291.8481,292.8599,291.6632,292.5875,290319.0
2022-03-25 12:10:00,300.7,301.46,300.63,301.39,385358.0,292.568,293.3075,292.4999,293.2394,385358.0
2022-03-25 12:20:00,301.44,301.62,300.96,301.44,246975.0,293.288,293.4632,292.821,293.288,246975.0
2022-03-25 12:30:00,301.42,301.55,300.8,300.85,235568.0,293.2686,293.3951,292.6653,292.714,235568.0
2022-03-25 12:40:00,300.87,301.4,300.67,301.15,182963.0,292.7334,293.2491,292.5389,293.0059,182963.0
2022-03-25 12:50:00,301.13,301.5,300.58,301.13,243261.0,292.9864,293.3464,292.4513,292.9864,243261.0
2022-03-25 13:00:00,301.15,301.35,300.7,301.15,140677.0,293.0059,293.2005,292.568,293.0059,140677.0
2022-03-25 13:10:00,301.14,302.17,300.67,302.07,188524.0,292.9961,293.9983,292.5389,293.901,188524.0
2022-03-25 13:20:00,302.06,302.22,301.16,301.31,262766.0,293.8913,294.0469,293.0156,293.1615,262766.0
2022-03-25 13:30:00,301.31,301.66,301.29,301.46,176700.0,293.1615,293.5021,293.1421,293.3075,176700.0
2022-03-25 13:40:00,301.48,301.8,301.25,301.75,158876.0,293.327,293.6383,293.1032,293.5896,158876.0
2022-03-25 13:50:00,301.75,302.47,301.64,302.4,247572.0,293.5896,294.2902,293.4826,294.2221,247572.0
2022-03-25 14:00:00,302.42,302.74,302.09,302.66,246042.0,294.2415,294.5529,293.9205,294.475,246042.0
2022-03-25 14:10:00,302.67,302.71,302.01,302.05,214426.0,294.4848,294.5237,293.8426,293.8815,214426.0
2022-03-25 14:20:00,302.06,302.73,302.05,302.48,184618.0,293.8913,294.5431,293.8815,294.2999,184618.0
2022-03-25 14:30:00,302.49,302.88,302.44,302.62,311198.0,294.3096,294.6891,294.261,294.4361,311198.0
2022-03-25 14:40:00,302.63,302.73,302.3,302.48,170388.0,294.4459,294.5431,294.1248,294.2999,170388.0
2022-03-25 14:50:00,302.51,302.9,302.4,302.86,227214.0,294.3291,294.7085,294.2221,294.6696,227214.0
2022-03-25 15:00:00,302.84,302.96,301.71,301.98,328166.0,294.6502,294.7669,293.5507,293.8134,328166.0
2022-03-25 15:10:00,302.03,302.55,301.84,301.88,230925.0,293.8621,294.368,293.6772,293.7161,230925.0
2022-03-25 15:20:00,301.89,301.91,301.25,301.31,330618.0,293.7259,293.7453,293.1032,293.1615,330618.0
2022-03-25 15:30:00,301.29,301.61,300.94,301.23,370852.0,293.1421,293.4534,292.8016,293.0837,370852.0
2022-03-25 15:40:00,301.23,302.71,301.23,302.67,441418.0,293.0837,294.5237,293.0837,294.4848,441418.0
2022-03-25 15:50:00,302.68,303.79,302.5,303.69,1157580.0,294.4945,295.5745,294.3194,295.4772,1157580.0
2022-03-28 09:30:00,304.25,308.78,304.25,308.6,1457457.0,296.022,300.4295,296.022,300.2544,1457457.0
2022-03-28 09:40:00,308.59,309.93,308.15,309.09,1094251.0,300.2447,301.5484,299.8166,300.7312,1094251.0
2022-03-28 09:50:00,309.17,310.5,309.0,310.07,1028034.0,300.809,302.103,300.6436,301.6846,1028034.0
2022-03-28 10:00:00,310.08,310.4,309.24,309.58,635684.0,301.6944,302.0057,300.8771,301.2079,635684.0
2022-03-28 10:10:00,309.57,309.88,308.71,309.1,508076.0,301.1982,301.4998,300.3614,300.7409,508076.0
2022-03-28 10:20:00,309.12,309.22,307.3,308.33,548707.0,300.7603,300.8576,298.9896,299.9917,548707.0
2022-03-28 10:30:00,308.32,308.47,307.07,307.72,346581.0,299.982,300.1279,298.7658,299.3982,346581.0
2022-03-28 10:40:00,307.71,309.12,307.42,308.96,374400.0,299.3885,300.7603,299.1063,300.6047,374400.0
2022-03-28 10:50:00,308.91,309.5,308.7,309.39,357703.0,300.556,301.1301,300.3517,301.023,357703.0
2022-03-28 11:00:00,309.41,309.56,307.38,308.01,459899.0,301.0425,301.1884,299.0674,299.6804,459899.0
2022-03-28 11:10:00,308.06,308.76,308.0,308.63,260410.0,299.729,300.4101,299.6706,300.2836,260410.0
2022-03-28 11:20:00,308.7,308.78,307.92,308.51,237970.0,300.3517,300.4295,299.5928,300.1668,237970.0
2022-03-28 11:30:00,308.5,308.52,306.57,306.79,346481.0,300.1571,300.1766,298.2793,298.4934,346481.0
2022-03-28 11:40:00,306.83,307.21,305.88,305.91,253950.0,298.5323,298.902,297.608,297.6371,253950.0
2022-03-28 11:50:00,305.89,306.19,305.46,305.74,336492.0,297.6177,297.9096,297.1993,297.4717,336492.0
2022-03-28 12:00:00,305.7,306.49,305.52,306.13,278703.0,297.4328,298.2015,297.2577,297.8512,278703.0
2022-03-28 12:10:00,306.14,306.16,305.04,305.27,228726.0,297.8609,297.8804,296.7907,297.0145,228726.0
2022-03-28 12:20:00,305.28,306.28,305.27,306.01,189567.0,297.0242,297.9971,297.0145,297.7344,189567.0
2022-03-28 12:30:00,306.0,306.59,305.93,306.56,213637.0,297.7247,298.2988,297.6566,298.2696,213637.0
2022-03-28 12:40:00,306.57,306.68,306.24,306.49,250566.0,298.2793,298.3863,297.9582,298.2015,250566.0
2022-03-28 12:50:00,306.45,307.03,306.44,306.93,191135.0,298.1625,298.7269,298.1528,298.6296,191135.0
2022-03-28 13:00:00,306.94,307.09,306.72,306.73,186628.0,298.6393,298.7852,298.4252,298.435,186628.0
2022-03-28 13:10:00,306.7,307.21,306.65,307.05,149998.0,298.4058,298.902,298.3571,298.7463,149998.0
2022-03-28 13:20:00,307.08,307.95,306.95,307.55,248205.0,298.7755,299.622,298.649,299.2328,248205.0
2022-03-28 13:30:00,307.57,307.83,307.35,307.69,198195.0,299.2523,299.5052,299.0382,299.369,198195.0
2022-03-28 13:40:00,307.69,307.77,307.38,307.48,183793.0,299.369,299.4468,299.0674,299.1647,183793.0
2022-03-28 13:50:00,307.47,307.8,307.32,307.62,244167.0,299.155,299.476,299.009,299.3009,244167.0
2022-03-28 14:00:00,307.62,307.81,307.28,307.62,189950.0,299.3009,299.4858,298.9701,299.3009,189950.0
2022-03-28 14:10:00,307.63,307.91,307.46,307.6,170439.0,299.3106,299.5831,299.1452,299.2814,170439.0
2022-03-28 14:20:00,307.63,308.2,307.48,308.16,238269.0,299.3106,299.8652,299.1647,299.8263,238269.0
2022-03-28 14:30:00,308.11,308.39,307.92,308.38,254123.0,299.7777,300.0501,299.5928,300.0404,254123.0
2022-03-28 14:40:00,308.4,309.27,308.37,308.7,548705.0,300.0598,300.9063,300.0306,300.3517,548705.0
2022-03-28 14:50:00,308.68,309.65,308.68,309.64,379366.0,300.3322,301.276,300.3322,301.2663,379366.0
2022-03-28 15:00:00,309.65,309.7,309.17,309.56,389669.0,301.276,301.3247,300.809,301.1884,389669.0
2022-03-28 15:10:00,309.54,309.64,309.15,309.16,366972.0,301.169,301.2663,300.7895,300.7993,366972.0
2022-03-28 15:20:00,309.19,309.75,309.18,309.64,389600.0,300.8284,301.3733,300.8187,301.2663,389600.0
2022-03-28 15:30:00,309.63,310.0,309.47,309.8,478884.0,301.2565,301.6165,301.1009,301.4219,478884.0
2022-03-28 15:40:00,309.8,310.09,309.5,309.88,667819.0,301.4219,301.7041,301.1301,301.4998,667819.0
2022-03-28 15:50:00,309.86,310.8,309.02,310.76,1730358.0,301.4803,302.3949,300.663,302.356,1730358.0
2022-03-29 09:30:00,313.68,314.4,311.5,311.68,1774479.0,305.197,305.8975,303.076,303.2511,1774479.0
2022-03-29 09:40:00,311.66,313.26,311.31,312.09,746925.0,303.2316,304.7884,302.8911,303.65,746925.0
2022-03-29 09:50:00,312.06,313.28,311.74,312.73,539296.0,303.6208,304.8078,303.3095,304.2727,539296.0
2022-03-29 10:00:00,312.73,313.23,311.13,311.55,577158.0,304.2727,304.7592,302.716,303.1246,577158.0
2022-03-29 10:10:00,311.54,311.86,309.77,310.28,725438.0,303.1149,303.4262,301.3928,301.889,725438.0
2022-03-29 10:20:00,310.27,310.92,309.93,310.66,465841.0,301.8792,302.5117,301.5484,302.2587,465841.0
2022-03-29 10:30:00,310.62,310.72,309.11,309.31,526262.0,302.2198,302.3171,300.7506,300.9452,526262.0
2022-03-29 10:40:00,309.25,310.63,309.05,310.54,460317.0,300.8868,302.2295,300.6922,302.1419,460317.0
2022-03-29 10:50:00,310.63,310.96,310.35,310.89,472735.0,302.2295,302.5506,301.9571,302.4825,472735.0
2022-03-29 11:00:00,310.9,311.45,310.82,311.27,447263.0,302.4922,303.0273,302.4144,302.8522,447263.0
2022-03-29 11:10:00,311.29,311.81,310.98,311.54,443388.0,302.8717,303.3776,302.57,303.1149,443388.0
2022-03-29 11:20:00,311.56,312.44,310.87,312.1,450490.0,303.1344,303.9906,302.463,303.6597,450490.0
2022-03-29 11:30:00,312.1,312.65,311.84,311.95,406474.0,303.6597,304.1949,303.4068,303.5138,406474.0
2022-03-29 11:40:00,311.96,312.6,311.84,312.56,288366.0,303.5235,304.1462,303.4068,304.1073,288366.0
2022-03-29 11:50:00,312.57,312.59,311.99,312.16,300761.0,304.117,304.1365,303.5527,303.7181,300761.0
2022-03-29 12:00:00,312.17,312.28,311.53,312.2,280322.0,303.7279,303.8349,303.1052,303.757,280322.0
2022-03-29 12:10:00,312.21,312.59,312.05,312.56,214861.0,303.7668,304.1365,303.6111,304.1073,214861.0
2022-03-29 12:20:00,312.59,312.62,311.72,311.9,278829.0,304.1365,304.1657,303.29,303.4652,278829.0
2022-03-29 12:30:00,311.89,311.92,311.21,311.64,260329.0,303.4554,303.4846,302.7938,303.2122,260329.0
2022-03-29 12:40:00,311.63,312.55,311.52,312.52,253795.0,303.2025,304.0976,303.0954,304.0684,253795.0
2022-03-29 12:50:00,312.53,312.55,311.98,312.41,180310.0,304.0781,304.0976,303.543,303.9614,180310.0
2022-03-29 13:00:00,312.43,312.47,311.87,311.88,199514.0,303.9808,304.0197,303.436,303.4457,199514.0
2022-03-29 13:10:00,311.89,312.46,311.88,312.22,168495.0,303.4554,304.01,303.4457,303.7765,168495.0
2022-03-29 13:20:00,312.23,312.25,311.77,312.1,202648.0,303.7862,303.8057,303.3387,303.6597,202648.0
2022-03-29 13:30:00,312.1,312.39,311.96,312.12,237310.0,303.6597,303.9419,303.5235,303.6792,237310.0
2022-03-29 13:40:00,312.15,313.34,312.11,313.22,309833.0,303.7084,304.8662,303.6695,304.7495,309833.0
2022-03-29 13:50:00,313.22,313.47,313.05,313.4,258888.0,304.7495,304.9927,304.5841,304.9246,258888.0
2022-03-29 14:00:00,313.39,313.48,313.02,313.41,231555.0,304.9149,305.0024,304.5549,304.9343,231555.0
2022-03-29 14:10:00,313.41,313.78,313.26,313.42,284929.0,304.9343,305.2943,304.7884,304.9441,284929.0
2022-03-29 14:20:00,313.41,313.66,313.13,313.6,241800.0,304.9343,305.1776,304.6619,305.1192,241800.0
2022-03-29 14:30:00,313.6,313.95,313.49,313.91,274833.0,305.1192,305.4597,305.0122,305.4208,274833.0
2022-03-29 14:40:00,313.9,314.8,313.84,314.63,461272.0,305.4111,306.2867,305.3527,306.1213,461272.0
2022-03-29 14:50:00,314.62,314.79,314.33,314.42,360529.0,306.1116,306.277,305.8294,305.917,360529.0
2022-03-29 15:00:00,314.42,314.92,314.14,314.91,352049.0,305.917,306.4035,305.6446,306.3938,352049.0
2022-03-29 15:10:00,314.91,315.13,314.41,314.9,475817.0,306.3938,306.6078,305.9073,306.384,475817.0
2022-03-29 15:20:00,314.9,315.41,314.85,315.38,551300.0,306.384,306.8802,306.3354,306.851,551300.0
2022-03-29 15:30:00,315.37,315.66,315.04,315.31,511644.0,306.8413,307.1235,306.5202,306.7829,511644.0
2022-03-29 15:40:00,315.3,315.82,315.03,315.3,627474.0,306.7732,307.2791,306.5105,306.7732,627474.0
2022-03-29 15:50:00,315.33,315.79,314.28,315.42,1637537.0,306.8024,307.25,305.7808,306.89,1637537.0
2022-03-30 09:30:00,313.71,314.96,313.0,313.58,968511.0,305.2262,306.4424,304.5354,305.0997,968511.0
2022-03-30 09:40:00,313.62,314.06,312.87,313.71,542172.0,305.1386,305.5667,304.4089,305.2262,542172.0
2022-03-30 09:50:00,313.75,314.12,312.85,312.92,443154.0,305.2651,305.6251,304.3895,304.4576,443154.0
2022-03-30 10:00:00,312.97,313.09,312.23,312.38,485095.0,304.5062,304.623,303.7862,303.9322,485095.0
2022-03-30 10:10:00,312.43,314.13,312.3,313.1,580283.0,303.9808,305.6349,303.8543,304.6327,580283.0
2022-03-30 10:20:00,313.11,313.79,312.83,313.22,411495.0,304.6424,305.304,304.37,304.7495,411495.0
2022-03-30 10:30:00,313.24,313.71,312.81,313.66,338524.0,304.7689,305.2262,304.3505,305.1776,338524.0
2022-03-30 10:40:00,313.67,313.77,313.1,313.27,374288.0,305.1873,305.2846,304.6327,304.7981,374288.0
2022-03-30 10:50:00,313.29,313.55,312.52,312.61,292594.0,304.8176,305.0705,304.0684,304.156,292594.0
2022-03-30 11:00:00,312.63,312.73,311.72,311.96,374724.0,304.1754,304.2727,303.29,303.5235,374724.0
2022-03-30 11:10:00,311.99,312.1,311.58,311.94,301912.0,303.5527,303.6597,303.1538,303.5041,301912.0
2022-03-30 11:20:00,311.95,312.18,311.63,311.97,263054.0,303.5138,303.7376,303.2025,303.5333,263054.0
2022-03-30 11:30:00,312.01,312.82,311.85,312.72,237516.0,303.5722,304.3603,303.4165,304.263,237516.0
2022-03-30 11:40:00,312.73,312.86,312.35,312.73,198927.0,304.2727,304.3992,303.903,304.2727,198927.0
2022-03-30 11:50:00,312.75,313.69,312.65,313.69,300085.0,304.2922,305.2068,304.1949,305.2068,300085.0
2022-03-30 12:00:00,313.67,314.29,313.39,313.69,438074.0,305.1873,305.7905,304.9149,305.2068,438074.0
2022-03-30 12:10:00,313.64,314.26,313.36,314.24,256070.0,305.1581,305.7613,304.8857,305.7419,256070.0
2022-03-30 12:20:00,314.28,314.84,314.18,314.73,427123.0,305.7808,306.3257,305.6835,306.2186,427123.0
2022-03-30 12:30:00,314.74,314.99,314.43,314.99,317196.0,306.2284,306.4716,305.9267,306.4716,317196.0
2022-03-30 12:40:00,314.98,315.74,314.98,315.39,488131.0,306.4619,307.2013,306.4619,306.8608,488131.0
2022-03-30 12:50:00,315.37,315.8,315.12,315.66,358950.0,306.8413,307.2597,306.5981,307.1235,358950.0
2022-03-30 13:00:00,315.66,315.95,314.98,315.06,434069.0,307.1235,307.4056,306.4619,306.5397,434069.0
2022-03-30 13:10:00,315.07,315.3,314.74,314.92,426097.0,306.5494,306.7732,306.2284,306.4035,426097.0
2022-03-30 13:20:00,314.9,314.9,314.05,314.53,418069.0,306.384,306.384,305.557,306.024,418069.0
2022-03-30 13:30:00,314.53,314.93,314.48,314.62,204914.0,306.024,306.4132,305.9754,306.1116,204914.0
2022-03-30 13:40:00,314.59,314.59,314.1,314.31,225010.0,306.0824,306.0824,305.6057,305.81,225010.0
2022-03-30 13:50:00,314.27,314.54,314.02,314.11,190817.0,305.7711,306.0338,305.5278,305.6154,190817.0
2022-03-30 14:00:00,314.1,314.71,313.98,314.54,235513.0,305.6057,306.1992,305.4889,306.0338,235513.0
2022-03-30 14:10:00,314.53,314.59,313.92,314.14,206446.0,306.024,306.0824,305.4305,305.6446,206446.0
2022-03-30 14:20:00,314.14,314.4,313.82,313.94,208409.0,305.6446,305.8975,305.3332,305.45,208409.0
2022-03-30 14:30:00,313.91,314.68,313.72,314.59,202242.0,305.4208,306.17,305.2359,306.0824,202242.0
2022-03-30 14:40:00,314.61,314.61,313.87,314.07,178513.0,306.1019,306.1019,305.3819,305.5765,178513.0
2022-03-30 14:50:00,314.06,314.29,313.47,313.68,199296.0,305.5667,305.7905,304.9927,305.197,199296.0
2022-03-30 15:00:00,313.68,313.86,313.36,313.39,283632.0,305.197,305.3722,304.8857,304.9149,283632.0
2022-03-30 15:10:00,313.41,313.44,312.69,313.0,363353.0,304.9343,304.9635,304.2338,304.5354,363353.0
2022-03-30 15:20:00,312.99,313.27,312.32,313.18,373718.0,304.5257,304.7981,303.8738,304.7105,373718.0
2022-03-30 15:30:00,313.16,313.79,312.89,313.11,455108.0,304.6911,305.304,304.4284,304.6424,455108.0
2022-03-30 15:40:00,313.13,314.17,312.79,313.59,480838.0,304.6619,305.6738,304.3311,305.1095,480838.0
2022-03-30 15:50:00,313.61,314.29,312.6,314.06,1352404.0,305.1289,305.7905,304.1462,305.5667,1352404.0
2022-03-31 09:30:00,314.01,315.14,311.3,312.0,1170192.0,305.5181,306.6175,302.8814,303.5625,1170192.0
2022-03-31 09:40:00,312.11,312.52,311.29,311.94,509625.0,303.6695,304.0684,302.8717,303.5041,509625.0
2022-03-31 09:50:00,311.9,312.31,311.52,311.88,486120.0,303.4652,303.8641,303.0954,303.4457,486120.0
2022-03-31 10:00:00,311.86,312.08,310.98,311.8,567592.0,303.4262,303.6403,302.57,303.3679,567592.0
2022-03-31 10:10:00,311.76,312.37,311.36,312.15,497828.0,303.3289,303.9224,302.9398,303.7084,497828.0
2022-03-31 10:20:00,312.18,312.67,311.5,311.98,377146.0,303.7376,304.2143,303.076,303.543,377146.0
2022-03-31 10:30:00,311.99,313.03,311.83,312.55,491005.0,303.5527,304.5646,303.3971,304.0976,491005.0
2022-03-31 10:40:00,312.55,313.8,312.5,313.52,368762.0,304.0976,305.3138,304.0489,305.0413,368762.0
2022-03-31 10:50:00,313.52,313.86,313.16,313.32,356164.0,305.0413,305.3722,304.6911,304.8468,356164.0
2022-03-31 11:00:00,313.32,313.77,312.95,313.13,357284.0,304.8468,305.2846,304.4868,304.6619,357284.0
2022-03-31 11:10:00,313.08,313.1,312.42,312.55,219167.0,304.6132,304.6327,303.9711,304.0976,219167.0
2022-03-31 11:20:00,312.54,312.91,311.93,312.13,255600.0,304.0879,304.4478,303.4943,303.6889,255600.0
2022-03-31 11:30:00,312.17,312.53,311.92,312.23,213173.0,303.7279,304.0781,303.4846,303.7862,213173.0
2022-03-31 11:40:00,312.27,313.14,312.18,312.28,282881.0,303.8252,304.6716,303.7376,303.8349,282881.0
2022-03-31 11:50:00,312.29,312.42,311.97,312.39,179442.0,303.8446,303.9711,303.5333,303.9419,179442.0
2022-03-31 12:00:00,312.39,312.5,311.78,311.98,168708.0,303.9419,304.0489,303.3484,303.543,168708.0
2022-03-31 12:10:00,311.96,311.96,311.35,311.39,184046.0,303.5235,303.5235,302.93,302.969,184046.0
2022-03-31 12:20:00,311.38,311.41,311.14,311.37,149268.0,302.9592,302.9884,302.7257,302.9495,149268.0
2022-03-31 12:30:00,311.37,311.59,310.86,311.12,285313.0,302.9495,303.1635,302.4533,302.7063,285313.0
2022-03-31 12:40:00,311.08,311.51,311.08,311.38,161439.0,302.6673,303.0857,302.6673,302.9592,161439.0
2022-03-31 12:50:00,311.38,311.4,310.58,310.83,191445.0,302.9592,302.9787,302.1809,302.4241,191445.0
2022-03-31 13:00:00,310.82,311.25,310.72,310.82,190002.0,302.4144,302.8327,302.3171,302.4144,190002.0
2022-03-31 13:10:00,310.79,311.55,310.71,311.46,225312.0,302.3852,303.1246,302.3073,303.0371,225312.0
2022-03-31 13:20:00,311.46,311.87,311.05,311.76,171985.0,303.0371,303.436,302.6381,303.3289,171985.0
2022-03-31 13:30:00,311.79,311.95,311.54,311.65,235247.0,303.3581,303.5138,303.1149,303.2219,235247.0
2022-03-31 13:40:00,311.66,311.87,311.53,311.77,157070.0,303.2316,303.436,303.1052,303.3387,157070.0
2022-03-31 13:50:00,311.79,312.05,311.4,311.46,283134.0,303.3581,303.6111,302.9787,303.0371,283134.0
2022-03-31 14:00:00,311.46,311.49,310.61,310.84,320430.0,303.0371,303.0662,302.21,302.4338,320430.0
2022-03-31 14:10:00,310.83,311.05,310.47,310.84,271824.0,302.4241,302.6381,302.0738,302.4338,271824.0
2022-03-31 14:20:00,310.85,311.27,310.7,311.13,226584.0,302.4436,302.8522,302.2976,302.716,226584.0
2022-03-31 14:30:00,311.13,311.61,310.92,311.46,184536.0,302.716,303.183,302.5117,303.0371,184536.0
2022-03-31 14:40:00,311.47,311.77,311.18,311.4,188179.0,303.0468,303.3387,302.7646,302.9787,188179.0
2022-03-31 14:50:00,311.41,312.13,311.37,312.12,270529.0,302.9884,303.6889,302.9495,303.6792,270529.0
2022-03-31 15:00:00,312.14,312.81,312.14,312.57,383165.0,303.6987,304.3505,303.6987,304.117,383165.0
2022-03-31 15:10:00,312.54,312.59,311.43,311.47,301920.0,304.0879,304.1365,303.0079,303.0468,301920.0
2022-03-31 15:20:00,311.46,311.46,310.86,311.25,341230.0,303.0371,303.0371,302.4533,302.8327,341230.0
2022-03-31 15:30:00,311.24,311.54,310.4,311.09,484756.0,302.823,303.1149,302.0057,302.6771,484756.0
2022-03-31 15:40:00,311.08,311.42,310.36,310.97,631984.0,302.6673,302.9981,301.9668,302.5603,631984.0
2022-03-31 15:50:00,310.95,310.98,307.89,308.08,4188513.0,302.5408,302.57,299.5636,299.7485,4188513.0
2022-04-01 09:30:00,309.46,310.13,307.64,308.4,1041997.0,301.0911,301.743,299.3204,300.0598,1041997.0
2022-04-01 09:40:00,308.36,309.58,308.24,308.54,616151.0,300.0209,301.2079,299.9041,300.196,616151.0
2022-04-01 09:50:00,308.47,308.76,306.82,306.94,761246.0,300.1279,300.4101,298.5225,298.6393,761246.0
2022-04-01 10:00:00,306.94,307.5,306.27,307.13,550341.0,298.6393,299.1841,297.9874,298.8242,550341.0
2022-04-01 10:10:00,307.12,308.83,307.06,307.88,454419.0,298.8144,300.4782,298.756,299.5539,454419.0
2022-04-01 10:20:00,307.88,308.94,307.26,308.56,401510.0,299.5539,300.5852,298.9506,300.2155,401510.0
2022-04-01 10:30:00,308.52,308.74,307.85,307.88,410548.0,300.1766,300.3906,299.5247,299.5539,410548.0
2022-04-01 10:40:00,307.86,308.96,307.43,308.67,319751.0,299.5344,300.6047,299.116,300.3225,319751.0
2022-04-01 10:50:00,308.71,309.45,308.5,308.75,337530.0,300.3614,301.0814,300.1571,300.4003,337530.0
2022-04-01 11:00:00,308.73,308.99,308.25,308.68,273302.0,300.3809,300.6339,299.9139,300.3322,273302.0
2022-04-01 11:10:00,308.65,308.77,307.76,308.23,317087.0,300.303,300.4198,299.4371,299.8944,317087.0
2022-04-01 11:20:00,308.23,308.62,307.64,307.83,219434.0,299.8944,300.2739,299.3204,299.5052,219434.0
2022-04-01 11:30:00,307.81,307.89,306.56,306.68,446607.0,299.4858,299.5636,298.2696,298.3863,446607.0
2022-04-01 11:40:00,306.69,306.72,305.83,306.16,478184.0,298.3961,298.4252,297.5593,297.8804,478184.0
2022-04-01 11:50:00,306.13,306.58,305.61,305.86,307053.0,297.8512,298.289,297.3453,297.5885,307053.0
2022-04-01 12:00:00,305.83,306.3,305.54,306.24,253235.0,297.5593,298.0166,297.2772,297.9582,253235.0
2022-04-01 12:10:00,306.26,306.59,305.98,306.03,229145.0,297.9777,298.2988,297.7053,297.7539,229145.0
2022-04-01 12:20:00,306.01,306.82,305.98,306.69,193640.0,297.7344,298.5225,297.7053,298.3961,193640.0
2022-04-01 12:30:00,306.68,306.69,305.88,306.01,250822.0,298.3863,298.3961,297.608,297.7344,250822.0
2022-04-01 12:40:00,306.0,306.55,305.86,306.51,275699.0,297.7247,298.2598,297.5885,298.2209,275699.0
2022-04-01 12:50:00,306.5,306.59,306.0,306.04,233374.0,298.2112,298.2988,297.7247,297.7636,233374.0
2022-04-01 13:00:00,306.06,306.87,306.03,306.44,244108.0,297.7831,298.5712,297.7539,298.1528,244108.0
2022-04-01 13:10:00,306.42,306.67,306.07,306.62,242952.0,298.1334,298.3766,297.7928,298.3279,242952.0
2022-04-01 13:20:00,306.6,306.95,306.18,306.56,246909.0,298.3085,298.649,297.8998,298.2696,246909.0
2022-04-01 13:30:00,306.55,307.34,306.5,307.14,268978.0,298.2598,299.0285,298.2112,298.8339,268978.0
2022-04-01 13:40:00,307.13,307.32,306.85,307.21,211293.0,298.8242,299.009,298.5517,298.902,211293.0
2022-04-01 13:50:00,307.16,307.24,306.92,306.92,162368.0,298.8533,298.9312,298.6198,298.6198,162368.0
2022-04-01 14:00:00,306.92,307.73,306.64,307.26,337518.0,298.6198,299.4079,298.3474,298.9506,337518.0
2022-04-01 14:10:00,307.19,307.83,307.05,307.45,244632.0,298.8825,299.5052,298.7463,299.1355,244632.0
2022-04-01 14:20:00,307.45,307.73,307.16,307.61,246269.0,299.1355,299.4079,298.8533,299.2912,246269.0
2022-04-01 14:30:00,307.64,308.06,307.5,307.7,274200.0,299.3204,299.729,299.1841,299.3787,274200.0
2022-04-01 14:40:00,307.72,308.48,307.72,308.09,225206.0,299.3982,300.1376,299.3982,299.7582,225206.0
2022-04-01 14:50:00,308.08,308.14,307.39,307.5,215577.0,299.7485,299.8068,299.0771,299.1841,215577.0
2022-04-01 15:00:00,307.44,308.11,307.41,307.55,263900.0,299.1258,299.7777,299.0966,299.2328,263900.0
2022-04-01 15:10:00,307.53,307.79,306.8,306.84,387654.0,299.2133,299.4663,298.5031,298.542,387654.0
2022-04-01 15:20:00,306.82,307.1,306.58,307.0,373947.0,298.5225,298.795,298.289,298.6977,373947.0
2022-04-01 15:30:00,307.0,307.09,306.21,306.33,347320.0,298.6977,298.7852,297.929,298.0458,347320.0
2022-04-01 15:40:00,306.3,306.68,305.85,306.63,583216.0,298.0166,298.3863,297.5788,298.3377,583216.0
2022-04-01 15:50:00,306.67,309.62,306.67,309.42,2203781.0,298.3766,301.2468,298.3766,301.0522,2203781.0
2022-04-04 09:30:00,310.09,313.5,309.71,313.43,1535051.0,301.7041,305.0219,301.3344,304.9538,1535051.0
2022-04-04 09:40:00,313.5,314.27,312.93,313.81,798015.0,305.0219,305.7711,304.4673,305.3235,798015.0
2022-04-04 09:50:00,313.76,314.33,313.38,313.99,691167.0,305.2749,305.8294,304.9051,305.4986,691167.0
2022-04-04 10:00:00,313.99,314.35,313.16,313.33,549400.0,305.4986,305.8489,304.6911,304.8565,549400.0
2022-04-04 10:10:00,313.36,314.1,312.19,312.7,471244.0,304.8857,305.6057,303.7473,304.2435,471244.0
2022-04-04 10:20:00,312.69,313.09,312.49,312.88,345668.0,304.2338,304.623,304.0392,304.4187,345668.0
2022-04-04 10:30:00,312.89,313.51,312.44,313.01,372513.0,304.4284,305.0316,303.9906,304.5451,372513.0
2022-04-04 10:40:00,313.01,313.04,312.25,312.79,273112.0,304.5451,304.5743,303.8057,304.3311,273112.0
2022-04-04 10:50:00,312.79,313.02,312.11,312.5,258266.0,304.3311,304.5549,303.6695,304.0489,258266.0
2022-04-04 11:00:00,312.5,313.64,312.48,313.62,294517.0,304.0489,305.1581,304.0295,305.1386,294517.0
2022-04-04 11:10:00,313.63,313.85,313.2,313.23,325682.0,305.1484,305.3624,304.73,304.7592,325682.0
2022-04-04 11:20:00,313.21,313.52,313.07,313.3,223786.0,304.7397,305.0413,304.6035,304.8273,223786.0
2022-04-04 11:30:00,313.26,313.43,312.8,313.17,282383.0,304.7884,304.9538,304.3408,304.7008,282383.0
2022-04-04 11:40:00,313.17,313.91,313.09,313.82,249063.0,304.7008,305.4208,304.623,305.3332,249063.0
2022-04-04 11:50:00,313.82,314.02,313.27,313.3,222714.0,305.3332,305.5278,304.7981,304.8273,222714.0
2022-04-04 12:00:00,313.34,313.63,313.09,313.15,234067.0,304.8662,305.1484,304.623,304.6814,234067.0
2022-04-04 12:10:00,313.16,313.63,313.07,313.59,298618.0,304.6911,305.1484,304.6035,305.1095,298618.0
2022-04-04 12:20:00,313.6,314.1,313.57,313.82,330959.0,305.1192,305.6057,305.09,305.3332,330959.0
2022-04-04 12:30:00,313.82,314.0,313.56,313.68,234242.0,305.3332,305.5084,305.0803,305.197,234242.0
2022-04-04 12:40:00,313.69,313.72,313.31,313.59,194345.0,305.2068,305.2359,304.837,305.1095,194345.0
2022-04-04 12:50:00,313.57,313.62,313.27,313.32,216639.0,305.09,305.1386,304.7981,304.8468,216639.0
2022-04-04 13:00:00,313.33,313.48,313.13,313.37,156578.0,304.8565,305.0024,304.6619,304.8954,156578.0
2022-04-04 13:10:00,313.37,313.43,312.86,313.02,237597.0,304.8954,304.9538,304.3992,304.5549,237597.0
2022-04-04 13:20:00,313.0,313.46,312.71,313.35,255883.0,304.5354,304.983,304.2533,304.8759,255883.0
2022-04-04 13:30:00,313.34,313.47,313.18,313.36,129331.0,304.8662,304.9927,304.7105,304.8857,129331.0
2022-04-04 13:40:00,313.36,313.52,313.25,313.36,164733.0,304.8857,305.0413,304.7786,304.8857,164733.0
2022-04-04 13:50:00,313.35,313.92,313.32,313.83,200155.0,304.8759,305.4305,304.8468,305.343,200155.0
2022-04-04 14:00:00,313.86,313.89,313.17,313.21,215688.0,305.3722,305.4013,304.7008,304.7397,215688.0
2022-04-04 14:10:00,313.19,313.71,313.11,313.44,151473.0,304.7203,305.2262,304.6424,304.9635,151473.0
2022-04-04 14:20:00,313.43,313.97,313.41,313.9,238179.0,304.9538,305.4792,304.9343,305.4111,238179.0
2022-04-04 14:30:00,313.89,314.15,313.79,314.02,219888.0,305.4013,305.6543,305.304,305.5278,219888.0
2022-04-04 14:40:00,314.02,314.47,313.97,314.16,221880.0,305.5278,305.9657,305.4792,305.664,221880.0
2022-04-04 14:50:00,314.16,314.46,313.89,314.15,209029.0,305.664,305.9559,305.4013,305.6543,209029.0
2022-04-04 15:00:00,314.14,314.39,313.96,314.34,203785.0,305.6446,305.8878,305.4694,305.8392,203785.0
2022-04-04 15:10:00,314.35,314.52,313.93,313.99,323318.0,305.8489,306.0143,305.4403,305.4986,323318.0
2022-04-04 15:20:00,313.99,314.46,313.99,314.13,294531.0,305.4986,305.9559,305.4986,305.6349,294531.0
2022-04-04 15:30:00,314.13,314.46,314.02,314.39,288126.0,305.6349,305.9559,305.5278,305.8878,288126.0
2022-04-04 15:40:00,314.38,314.46,313.93,314.14,461298.0,305.8781,305.9559,305.4403,305.6446,461298.0
2022-04-04 15:50:00,314.15,315.11,314.14,315.07,1457418.0,305.6543,306.5883,305.6446,306.5494,1457418.0
2022-04-05 09:30:00,313.27,314.87,313.2,313.83,1154688.0,304.7981,306.3548,304.73,305.343,1154688.0
2022-04-05 09:40:00,313.85,314.19,313.25,313.8,516278.0,305.3624,305.6932,304.7786,305.3138,516278.0
2022-04-05 09:50:00,313.86,313.92,312.84,313.08,440061.0,305.3722,305.4305,304.3797,304.6132,440061.0
2022-04-05 10:00:00,313.06,314.17,312.02,312.07,543731.0,304.5938,305.6738,303.5819,303.6306,543731.0
2022-04-05 10:10:00,312.09,312.8,312.01,312.07,428787.0,303.65,304.3408,303.5722,303.6306,428787.0
2022-04-05 10:20:00,312.09,312.74,311.78,312.38,366193.0,303.65,304.2824,303.3484,303.9322,366193.0
2022-04-05 10:30:00,312.39,312.74,311.75,311.85,309684.0,303.9419,304.2824,303.3192,303.4165,309684.0
2022-04-05 10:40:00,311.84,312.33,311.7,312.15,250771.0,303.4068,303.8835,303.2706,303.7084,250771.0
2022-04-05 10:50:00,312.2,313.44,312.04,313.0,407903.0,303.757,304.9635,303.6014,304.5354,407903.0
2022-04-05 11:00:00,312.99,313.19,312.33,312.5,282123.0,304.5257,304.7203,303.8835,304.0489,282123.0
2022-04-05 11:10:00,312.51,312.98,311.82,312.18,346315.0,304.0587,304.516,303.3873,303.7376,346315.0
2022-04-05 11:20:00,312.17,312.58,312.0,312.48,252248.0,303.7279,304.1268,303.5625,304.0295,252248.0
2022-04-05 11:30:00,312.47,312.64,311.6,311.8,299632.0,304.0197,304.1851,303.1733,303.3679,299632.0
2022-04-05 11:40:00,311.83,312.12,311.55,311.84,254485.0,303.3971,303.6792,303.1246,303.4068,254485.0
2022-04-05 11:50:00,311.84,312.1,311.77,311.87,203172.0,303.4068,303.6597,303.3387,303.436,203172.0
2022-04-05 12:00:00,311.89,312.18,311.64,311.95,227665.0,303.4554,303.7376,303.2122,303.5138,227665.0
2022-04-05 12:10:00,311.97,312.17,311.31,311.45,253413.0,303.5333,303.7279,302.8911,303.0273,253413.0
2022-04-05 12:20:00,311.48,311.6,310.56,310.67,370825.0,303.0565,303.1733,302.1614,302.2684,370825.0
2022-04-05 12:30:00,310.67,311.14,310.6,311.0,273721.0,302.2684,302.7257,302.2003,302.5895,273721.0
2022-04-05 12:40:00,310.99,311.79,310.98,311.75,189152.0,302.5798,303.3581,302.57,303.3192,189152.0
2022-04-05 12:50:00,311.77,311.99,311.54,311.78,194973.0,303.3387,303.5527,303.1149,303.3484,194973.0
2022-04-05 13:00:00,311.79,312.32,311.58,312.27,225147.0,303.3581,303.8738,303.1538,303.8252,225147.0
2022-04-05 13:10:00,312.3,312.74,312.16,312.68,291485.0,303.8543,304.2824,303.7181,304.2241,291485.0
2022-04-05 13:20:00,312.69,312.69,312.23,312.42,154738.0,304.2338,304.2338,303.7862,303.9711,154738.0
2022-04-05 13:30:00,312.43,312.48,312.02,312.09,163592.0,303.9808,304.0295,303.5819,303.65,163592.0
2022-04-05 13:40:00,312.06,312.09,311.39,311.45,204412.0,303.6208,303.65,302.969,303.0273,204412.0
2022-04-05 13:50:00,311.44,311.64,311.06,311.55,226064.0,303.0176,303.2122,302.6479,303.1246,226064.0
2022-04-05 14:00:00,311.55,311.69,311.39,311.48,148974.0,303.1246,303.2608,302.969,303.0565,148974.0
2022-04-05 14:10:00,311.49,312.3,311.31,312.3,277449.0,303.0662,303.8543,302.8911,303.8543,277449.0
2022-04-05 14:20:00,312.3,312.46,311.97,312.11,227310.0,303.8543,304.01,303.5333,303.6695,227310.0
2022-04-05 14:30:00,312.06,312.46,311.86,311.94,239456.0,303.6208,304.01,303.4262,303.5041,239456.0
2022-04-05 14:40:00,311.92,312.55,311.83,312.25,210583.0,303.4846,304.0976,303.3971,303.8057,210583.0
2022-04-05 14:50:00,312.25,312.42,311.78,311.91,179674.0,303.8057,303.9711,303.3484,303.4749,179674.0
2022-04-05 15:00:00,311.91,312.17,311.22,311.31,363881.0,303.4749,303.7279,302.8035,302.8911,363881.0
2022-04-05 15:10:00,311.3,311.35,310.66,310.76,537172.0,302.8814,302.93,302.2587,302.356,537172.0
2022-04-05 15:20:00,310.75,311.36,310.67,310.94,399409.0,302.3463,302.9398,302.2684,302.5311,399409.0
2022-04-05 15:30:00,310.92,310.92,310.16,310.38,402316.0,302.5117,302.5117,301.7722,301.9863,402316.0
2022-04-05 15:40:00,310.39,310.82,310.1,310.19,555874.0,301.996,302.4144,301.7138,301.8014,555874.0
2022-04-05 15:50:00,310.19,311.2,309.87,311.01,1743974.0,301.8014,302.7841,301.4901,302.5992,1743974.0
2022-04-06 09:30:00,305.19,307.0,304.37,304.41,1410087.0,296.9366,298.6977,296.1388,296.1777,1410087.0
2022-04-06 09:40:00,304.53,304.53,302.39,303.15,1094802.0,296.2945,296.2945,294.2123,294.9518,1094802.0
2022-04-06 09:50:00,303.12,303.57,302.27,302.99,853966.0,294.9226,295.3604,294.0956,294.7961,853966.0
2022-04-06 10:00:00,303.03,303.25,301.65,302.74,734942.0,294.835,295.0491,293.4924,294.5529,734942.0
2022-04-06 10:10:00,302.72,302.84,301.9,302.34,975900.0,294.5334,294.6502,293.7356,294.1637,975900.0
2022-04-06 10:20:00,302.34,302.64,301.48,301.51,595935.0,294.1637,294.4556,293.327,293.3561,595935.0
2022-04-06 10:30:00,301.55,301.92,301.2,301.78,616077.0,293.3951,293.7551,293.0545,293.6188,616077.0
2022-04-06 10:40:00,301.77,302.61,301.26,302.24,641086.0,293.6091,294.4264,293.1129,294.0664,641086.0
2022-04-06 10:50:00,302.25,302.5,301.54,301.66,338181.0,294.0761,294.3194,293.3853,293.5021,338181.0
2022-04-06 11:00:00,301.61,301.89,300.22,300.27,565078.0,293.4534,293.7259,292.101,292.1497,565078.0
2022-04-06 11:10:00,300.24,300.52,299.91,300.13,631646.0,292.1205,292.3929,291.7994,292.0135,631646.0
2022-04-06 11:20:00,300.11,300.9,299.99,300.57,486869.0,291.994,292.7626,291.8772,292.4416,486869.0
2022-04-06 11:30:00,300.6,300.67,299.94,299.97,424961.0,292.4707,292.5389,291.8286,291.8578,424961.0
2022-04-06 11:40:00,300.0,300.99,299.97,300.63,493708.0,291.887,292.8502,291.8578,292.4999,493708.0
2022-04-06 11:50:00,300.64,301.14,299.5,299.58,564460.0,292.5097,292.9961,291.4005,291.4783,564460.0
2022-04-06 12:00:00,299.58,300.06,299.53,299.66,350638.0,291.4783,291.9454,291.4297,291.5562,350638.0
2022-04-06 12:10:00,299.66,299.75,298.65,298.77,484232.0,291.5562,291.6437,290.5735,290.6902,484232.0
2022-04-06 12:20:00,298.78,298.78,298.01,298.15,394555.0,290.7,290.7,289.9508,290.087,394555.0
2022-04-06 12:30:00,298.14,298.62,298.02,298.16,339147.0,290.0773,290.5443,289.9605,290.0967,339147.0
2022-04-06 12:40:00,298.13,298.34,297.8,298.11,386880.0,290.0675,290.2719,289.7465,290.0481,386880.0
2022-04-06 12:50:00,298.11,298.28,297.9,297.95,353153.0,290.0481,290.2135,289.8438,289.8924,353153.0
2022-04-06 13:00:00,297.95,298.06,297.28,297.41,441735.0,289.8924,289.9994,289.2405,289.367,441735.0
2022-04-06 13:10:00,297.41,297.96,297.14,297.66,482579.0,289.367,289.9021,289.1043,289.6103,482579.0
2022-04-06 13:20:00,297.64,298.25,297.55,298.25,417124.0,289.5908,290.1843,289.5032,290.1843,417124.0
2022-04-06 13:30:00,298.25,298.85,298.14,298.76,568375.0,290.1843,290.7681,290.0773,290.6805,568375.0
2022-04-06 13:40:00,298.78,299.67,298.66,299.64,654984.0,290.7,291.5659,290.5832,291.5367,654984.0
2022-04-06 13:50:00,299.63,299.64,298.92,299.03,483315.0,291.527,291.5367,290.8362,290.9432,483315.0
2022-04-06 14:00:00,299.03,301.27,298.08,298.19,1097199.0,290.9432,293.1226,290.0189,290.1259,1097199.0
2022-04-06 14:10:00,298.17,298.6,296.71,296.93,578762.0,290.1065,290.5248,288.6859,288.9,578762.0
2022-04-06 14:20:00,296.88,298.3,296.75,297.74,486582.0,288.8514,290.2329,288.7249,289.6881,486582.0
2022-04-06 14:30:00,297.7,300.53,297.69,299.61,569676.0,289.6492,292.4026,289.6394,291.5075,569676.0
2022-04-06 14:40:00,299.64,300.56,299.15,299.58,506223.0,291.5367,292.4318,291.06,291.4783,506223.0
2022-04-06 14:50:00,299.65,301.89,299.56,301.88,663756.0,291.5464,293.7259,291.4589,293.7161,663756.0
2022-04-06 15:00:00,301.88,302.93,301.19,301.37,773848.0,293.7161,294.7377,293.0448,293.2199,773848.0
2022-04-06 15:10:00,301.42,302.05,300.55,300.55,537266.0,293.2686,293.8815,292.4221,292.4221,537266.0
2022-04-06 15:20:00,300.51,300.66,298.87,299.06,532641.0,292.3832,292.5291,290.7875,290.9724,532641.0
2022-04-06 15:30:00,299.02,300.02,298.73,299.9,660605.0,290.9335,291.9064,290.6513,291.7897,660605.0
2022-04-06 15:40:00,299.85,301.24,299.42,300.83,830827.0,291.741,293.0934,291.3227,292.6945,830827.0
2022-04-06 15:50:00,300.79,301.23,298.93,299.4,1930831.0,292.6556,293.0837,290.8459,291.3032,1930831.0
2022-04-07 09:30:00,296.66,301.07,296.35,300.99,1402683.0,288.6373,292.928,288.3357,292.8502,1402683.0
2022-04-07 09:40:00,301.06,301.71,299.26,299.42,993240.0,292.9183,293.5507,291.167,291.3227,993240.0
2022-04-07 09:50:00,299.34,301.71,299.32,301.39,683027.0,291.2448,293.5507,291.2254,293.2394,683027.0
2022-04-07 10:00:00,301.36,302.64,300.61,300.83,877833.0,293.2102,294.4556,292.4805,292.6945,877833.0
2022-04-07 10:10:00,300.85,302.16,300.78,301.47,507945.0,292.714,293.9886,292.6459,293.3172,507945.0
2022-04-07 10:20:00,301.44,302.43,301.07,301.89,574739.0,293.288,294.2513,292.928,293.7259,574739.0
2022-04-07 10:30:00,301.89,302.52,300.91,301.0,674389.0,293.7259,294.3388,292.7724,292.8599,674389.0
2022-04-07 10:40:00,300.99,301.11,299.93,300.98,669376.0,292.8502,292.967,291.8189,292.8405,669376.0
2022-04-07 10:50:00,300.99,302.04,300.96,301.57,415753.0,292.8502,293.8718,292.821,293.4145,415753.0
2022-04-07 11:00:00,301.57,302.33,301.49,301.8,452371.0,293.4145,294.154,293.3367,293.6383,452371.0
2022-04-07 11:10:00,301.8,301.84,300.62,300.65,414385.0,293.6383,293.6772,292.4902,292.5194,414385.0
2022-04-07 11:20:00,300.6,301.43,300.05,300.6,371188.0,292.4707,293.2783,291.9356,292.4707,371188.0
2022-04-07 11:30:00,300.61,300.66,299.72,299.87,450450.0,292.4805,292.5291,291.6145,291.7605,450450.0
2022-04-07 11:40:00,299.89,300.36,299.45,299.69,465264.0,291.7799,292.2372,291.3518,291.5854,465264.0
2022-04-07 11:50:00,299.71,299.78,298.83,299.19,351922.0,291.6048,291.6729,290.7486,291.0989,351922.0
2022-04-07 12:00:00,299.17,299.94,299.06,299.9,346549.0,291.0794,291.8286,290.9724,291.7897,346549.0
2022-04-07 12:10:00,299.91,300.31,299.74,299.87,432264.0,291.7994,292.1886,291.634,291.7605,432264.0
2022-04-07 12:20:00,299.86,300.28,299.48,299.79,285315.0,291.7508,292.1594,291.381,291.6827,285315.0
2022-04-07 12:30:00,299.78,300.26,299.62,299.67,264293.0,291.6729,292.1399,291.5173,291.5659,264293.0
2022-04-07 12:40:00,299.66,299.85,298.75,298.76,329675.0,291.5562,291.741,290.6708,290.6805,329675.0
2022-04-07 12:50:00,298.76,299.53,298.65,299.29,377366.0,290.6805,291.4297,290.5735,291.1962,377366.0
2022-04-07 13:00:00,299.28,300.06,299.2,300.04,241057.0,291.1864,291.9454,291.1086,291.9259,241057.0
2022-04-07 13:10:00,300.04,300.9,299.97,300.54,436019.0,291.9259,292.7626,291.8578,292.4124,436019.0
2022-04-07 13:20:00,300.54,300.79,299.99,300.52,293701.0,292.4124,292.6556,291.8772,292.3929,293701.0
2022-04-07 13:30:00,300.5,300.75,300.17,300.28,291342.0,292.3735,292.6167,292.0524,292.1594,291342.0
2022-04-07 13:40:00,300.27,300.7,299.95,300.02,549333.0,292.1497,292.568,291.8383,291.9064,549333.0
2022-04-07 13:50:00,300.02,301.3,299.95,301.1,412230.0,291.9064,293.1518,291.8383,292.9572,412230.0
2022-04-07 14:00:00,301.1,301.31,300.59,301.18,357587.0,292.9572,293.1615,292.461,293.0351,357587.0
2022-04-07 14:10:00,301.17,301.21,300.36,300.47,229685.0,293.0253,293.0643,292.2372,292.3443,229685.0
2022-04-07 14:20:00,300.47,301.31,300.38,300.47,371637.0,292.3443,293.1615,292.2567,292.3443,371637.0
2022-04-07 14:30:00,300.47,300.77,300.17,300.66,246768.0,292.3443,292.6362,292.0524,292.5291,246768.0
2022-04-07 14:40:00,300.65,301.5,300.4,301.07,273214.0,292.5194,293.3464,292.2762,292.928,273214.0
2022-04-07 14:50:00,301.03,302.47,300.99,302.32,405899.0,292.8891,294.2902,292.8502,294.1442,405899.0
2022-04-07 15:00:00,302.29,303.15,302.24,303.01,510261.0,294.115,294.9518,294.0664,294.8156,510261.0
2022-04-07 15:10:00,303.02,303.65,302.95,303.13,429338.0,294.8253,295.4383,294.7572,294.9323,429338.0
2022-04-07 15:20:00,303.13,303.13,302.45,302.59,408090.0,294.9323,294.9323,294.2707,294.4069,408090.0
2022-04-07 15:30:00,302.62,303.25,302.48,303.21,463527.0,294.4361,295.0491,294.2999,295.0102,463527.0
2022-04-07 15:40:00,303.22,303.58,302.39,302.6,542300.0,295.0199,295.3702,294.2123,294.4167,542300.0
2022-04-07 15:50:00,302.54,302.94,300.91,301.5,1850532.0,294.3583,294.7475,292.7724,293.3464,1850532.0
2022-04-08 09:30:00,300.44,300.64,298.06,298.35,956028.0,292.3151,292.5097,289.9994,290.2816,956028.0
2022-04-08 09:40:00,298.31,298.59,297.0,298.11,570058.0,290.2427,290.5151,288.9681,290.0481,570058.0
2022-04-08 09:50:00,298.09,298.33,296.76,296.86,563290.0,290.0286,290.2621,288.7346,288.8319,563290.0
2022-04-08 10:00:00,296.86,298.47,296.78,298.11,411480.0,288.8319,290.3984,288.7541,290.0481,411480.0
2022-04-08 10:10:00,298.12,298.19,297.17,297.62,315100.0,290.0578,290.1259,289.1335,289.5713,315100.0
2022-04-08 10:20:00,297.67,298.68,297.66,298.55,304782.0,289.62,290.6027,289.6103,290.4762,304782.0
2022-04-08 10:30:00,298.55,299.39,298.47,298.82,362875.0,290.4762,291.2935,290.3984,290.7389,362875.0
2022-04-08 10:40:00,298.81,299.04,297.7,297.92,353151.0,290.7292,290.9529,289.6492,289.8632,353151.0
2022-04-08 10:50:00,297.88,300.19,297.79,300.16,371776.0,289.8243,292.0718,289.7367,292.0426,371776.0
2022-04-08 11:00:00,300.13,300.65,299.76,300.32,391683.0,292.0135,292.5194,291.6535,292.1983,391683.0
2022-04-08 11:10:00,300.32,300.63,299.61,299.76,350872.0,292.1983,292.4999,291.5075,291.6535,350872.0
2022-04-08 11:20:00,299.8,299.91,299.17,299.58,195376.0,291.6924,291.7994,291.0794,291.4783,195376.0
2022-04-08 11:30:00,299.59,300.1,299.11,299.79,233979.0,291.4881,291.9843,291.021,291.6827,233979.0
2022-04-08 11:40:00,299.8,300.7,299.66,300.16,228771.0,291.6924,292.568,291.5562,292.0426,228771.0
2022-04-08 11:50:00,300.18,300.49,299.86,300.35,180905.0,292.0621,292.3637,291.7508,292.2275,180905.0
2022-04-08 12:00:00,300.35,300.84,300.02,300.07,201502.0,292.2275,292.7043,291.9064,291.9551,201502.0
2022-04-08 12:10:00,300.07,300.8,299.8,300.75,251473.0,291.9551,292.6653,291.6924,292.6167,251473.0
2022-04-08 12:20:00,300.71,301.12,300.6,301.03,280953.0,292.5778,292.9767,292.4707,292.8891,280953.0
2022-04-08 12:30:00,301.01,301.08,300.41,300.64,185987.0,292.8697,292.9378,292.2859,292.5097,185987.0
2022-04-08 12:40:00,300.65,300.72,300.16,300.29,206596.0,292.5194,292.5875,292.0426,292.1691,206596.0
2022-04-08 12:50:00,300.28,300.79,299.76,300.57,399586.0,292.1594,292.6556,291.6535,292.4416,399586.0
2022-04-08 13:00:00,300.6,300.61,300.12,300.44,134716.0,292.4707,292.4805,292.0037,292.3151,134716.0
2022-04-08 13:10:00,300.47,300.48,299.77,299.83,175434.0,292.3443,292.354,291.6632,291.7216,175434.0
2022-04-08 13:20:00,299.86,300.12,299.49,299.77,195289.0,291.7508,292.0037,291.3908,291.6632,195289.0
2022-04-08 13:30:00,299.82,299.82,299.31,299.49,187414.0,291.7118,291.7118,291.2156,291.3908,187414.0
2022-04-08 13:40:00,299.49,299.66,299.04,299.04,217445.0,291.3908,291.5562,290.9529,290.9529,217445.0
2022-04-08 13:50:00,299.05,299.35,298.83,298.84,195341.0,290.9627,291.2546,290.7486,290.7583,195341.0
2022-04-08 14:00:00,298.8,299.13,298.41,298.58,227647.0,290.7194,291.0405,290.34,290.5054,227647.0
2022-04-08 14:10:00,298.59,298.93,298.32,298.52,228175.0,290.5151,290.8459,290.2524,290.447,228175.0
2022-04-08 14:20:00,298.51,298.86,297.15,297.52,371957.0,290.4373,290.7778,289.114,289.474,371957.0
2022-04-08 14:30:00,297.54,297.6,296.78,297.4,418600.0,289.4935,289.5519,288.7541,289.3573,418600.0
2022-04-08 14:40:00,297.38,298.05,297.28,298.05,470889.0,289.3378,289.9897,289.2405,289.9897,470889.0
2022-04-08 14:50:00,298.04,298.66,297.97,298.3,307902.0,289.98,290.5832,289.9119,290.2329,307902.0
2022-04-08 15:00:00,298.28,298.54,297.7,297.78,302308.0,290.2135,290.4665,289.6492,289.727,302308.0
2022-04-08 15:10:00,297.79,298.59,297.5,297.94,501621.0,289.7367,290.5151,289.4546,289.8827,501621.0
2022-04-08 15:20:00,297.95,298.18,297.55,298.11,265691.0,289.8924,290.1162,289.5032,290.0481,265691.0
2022-04-08 15:30:00,298.1,298.32,297.1,297.2,347196.0,290.0384,290.2524,289.0654,289.1627,347196.0
2022-04-08 15:40:00,297.2,298.21,297.03,297.03,650568.0,289.1627,290.1454,288.9973,288.9973,650568.0
2022-04-08 15:50:00,297.04,297.41,296.28,297.0,1540202.0,289.007,289.367,288.2676,288.9681,1540202.0
2022-04-11 09:30:00,291.77,292.61,289.67,289.68,1691491.0,283.8795,284.6968,281.8363,281.8461,1691491.0
2022-04-11 09:40:00,289.68,290.23,288.78,289.6,1330878.0,281.8461,282.3812,280.9704,281.7682,1330878.0
2022-04-11 09:50:00,289.67,290.36,287.66,287.72,1088819.0,281.8363,282.5077,279.8807,279.9391,1088819.0
2022-04-11 10:00:00,287.71,288.48,285.82,286.72,1636825.0,279.9293,280.6785,278.0905,278.9661,1636825.0
2022-04-11 10:10:00,286.71,287.74,286.01,286.39,961201.0,278.9564,279.9585,278.2753,278.645,961201.0
2022-04-11 10:20:00,286.37,286.72,285.72,286.18,749061.0,278.6256,278.9661,277.9932,278.4407,749061.0
2022-04-11 10:30:00,286.19,286.98,285.97,286.68,586009.0,278.4504,279.2191,278.2364,278.9272,586009.0
2022-04-11 10:40:00,286.7,286.7,285.4,285.42,598912.0,278.9467,278.9467,277.6818,277.7013,598912.0
2022-04-11 10:50:00,285.44,286.55,285.41,286.47,578418.0,277.7207,278.8007,277.6915,278.7229,578418.0
2022-04-11 11:00:00,286.45,286.8,285.84,286.22,562669.0,278.7034,279.0439,278.1099,278.4796,562669.0
2022-04-11 11:10:00,286.19,286.53,285.39,285.45,535072.0,278.4504,278.7812,277.6721,277.7305,535072.0
2022-04-11 11:20:00,285.47,285.98,285.32,285.89,426417.0,277.7499,278.2461,277.604,278.1586,426417.0
2022-04-11 11:30:00,285.88,286.69,285.78,285.9,516725.0,278.1488,278.9369,278.0515,278.1683,516725.0
2022-04-11 11:40:00,285.91,286.48,285.86,285.95,333689.0,278.178,278.7326,278.1294,278.2169,333689.0
2022-04-11 11:50:00,285.96,286.62,285.75,286.07,329051.0,278.2267,278.8688,278.0223,278.3337,329051.0
2022-04-11 12:00:00,286.07,286.15,285.8,286.01,283723.0,278.3337,278.4115,278.071,278.2753,283723.0
2022-04-11 12:10:00,286.02,286.18,285.57,285.97,275131.0,278.285,278.4407,277.8472,278.2364,275131.0
2022-04-11 12:20:00,285.98,286.17,285.66,285.72,256226.0,278.2461,278.431,277.9348,277.9932,256226.0
2022-04-11 12:30:00,285.71,285.93,285.56,285.78,220767.0,277.9834,278.1975,277.8375,278.0515,220767.0
2022-04-11 12:40:00,285.77,286.57,285.7,286.53,251747.0,278.0418,278.8202,277.9737,278.7812,251747.0
2022-04-11 12:50:00,286.52,286.91,286.36,286.9,375376.0,278.7715,279.151,278.6158,279.1412,375376.0
2022-04-11 13:00:00,286.9,287.57,286.88,287.29,439446.0,279.1412,279.7931,279.1218,279.5207,439446.0
2022-04-11 13:10:00,287.27,287.68,286.88,286.99,440494.0,279.5012,279.9001,279.1218,279.2288,440494.0
2022-04-11 13:20:00,287.0,287.1,286.57,286.92,325136.0,279.2385,279.3358,278.8202,279.1607,325136.0
2022-04-11 13:30:00,286.94,287.38,286.83,287.05,247950.0,279.1802,279.6083,279.0731,279.2872,247950.0
2022-04-11 13:40:00,287.04,287.44,286.78,286.9,244529.0,279.2775,279.6666,279.0245,279.1412,244529.0
2022-04-11 13:50:00,286.91,287.03,286.55,287.0,244621.0,279.151,279.2677,278.8007,279.2385,244621.0
2022-04-11 14:00:00,287.01,287.75,286.62,287.57,340224.0,279.2483,279.9683,278.8688,279.7931,340224.0
2022-04-11 14:10:00,287.59,287.76,286.93,287.04,385332.0,279.8126,279.978,279.1704,279.2775,385332.0
2022-04-11 14:20:00,287.05,287.11,286.5,286.63,217388.0,279.2872,279.3456,278.7521,278.8785,217388.0
2022-04-11 14:30:00,286.62,286.82,286.25,286.44,301374.0,278.8688,279.0634,278.5088,278.6937,301374.0
2022-04-11 14:40:00,286.43,287.35,286.41,287.25,360158.0,278.684,279.5791,278.6645,279.4818,360158.0
2022-04-11 14:50:00,287.26,287.71,286.96,287.12,463568.0,279.4915,279.9293,279.1996,279.3553,463568.0
2022-04-11 15:00:00,287.12,287.8,286.69,286.79,475831.0,279.3553,280.0169,278.9369,279.0342,475831.0
2022-04-11 15:10:00,286.81,287.02,286.1,286.42,508830.0,279.0537,279.258,278.3629,278.6742,508830.0
2022-04-11 15:20:00,286.45,286.47,285.71,285.83,401240.0,278.7034,278.7229,277.9834,278.1002,401240.0
2022-04-11 15:30:00,285.83,285.91,285.07,285.35,717029.0,278.1002,278.178,277.3607,277.6332,717029.0
2022-04-11 15:40:00,285.34,285.49,285.01,285.33,941406.0,277.6234,277.7694,277.3024,277.6137,941406.0
2022-04-11 15:50:00,285.31,285.58,285.0,285.26,1816599.0,277.5942,277.8569,277.2926,277.5456,1816599.0
2022-04-12 09:30:00,289.27,289.41,286.66,288.31,1589871.0,281.4472,281.5834,278.9077,280.5131,1589871.0
2022-04-12 09:40:00,288.36,290.55,287.23,290.12,1154390.0,280.5618,282.6925,279.4623,282.2742,1154390.0
2022-04-12 09:50:00,290.14,290.64,289.56,290.22,693253.0,282.2936,282.7801,281.7293,282.3715,693253.0
2022-04-12 10:00:00,290.25,290.62,289.62,290.16,491548.0,282.4006,282.7606,281.7877,282.3131,491548.0
2022-04-12 10:10:00,290.19,290.74,288.89,289.0,565702.0,282.3423,282.8774,281.0774,281.1845,565702.0
2022-04-12 10:20:00,289.0,289.2,288.28,288.4,468877.0,281.1845,281.379,280.4839,280.6007,468877.0
2022-04-12 10:30:00,288.39,288.5,286.94,286.95,543114.0,280.5909,280.698,279.1802,279.1899,543114.0
2022-04-12 10:40:00,286.99,287.58,286.38,286.38,525127.0,279.2288,279.8029,278.6353,278.6353,525127.0
2022-04-12 10:50:00,286.37,286.8,286.09,286.42,400432.0,278.6256,279.0439,278.3531,278.6742,400432.0
2022-04-12 11:00:00,286.4,286.92,285.91,286.1,519013.0,278.6548,279.1607,278.178,278.3629,519013.0
2022-04-12 11:10:00,286.1,287.25,286.08,287.1,409310.0,278.3629,279.4818,278.3434,279.3358,409310.0
2022-04-12 11:20:00,287.13,287.47,286.9,287.31,362729.0,279.365,279.6958,279.1412,279.5402,362729.0
2022-04-12 11:30:00,287.36,287.97,287.03,287.23,305584.0,279.5888,280.1823,279.2677,279.4623,305584.0
2022-04-12 11:40:00,287.21,287.53,286.7,286.7,260151.0,279.4429,279.7542,278.9467,278.9467,260151.0
2022-04-12 11:50:00,286.68,286.87,286.17,286.35,323374.0,278.9272,279.1121,278.431,278.6061,323374.0
2022-04-12 12:00:00,286.37,286.53,285.26,285.67,335623.0,278.6256,278.7812,277.5456,277.9445,335623.0
2022-04-12 12:10:00,285.65,286.38,285.17,285.79,444296.0,277.925,278.6353,277.458,278.0613,444296.0
2022-04-12 12:20:00,285.74,285.74,284.69,285.01,443385.0,278.0126,278.0126,276.991,277.3024,443385.0
2022-04-12 12:30:00,285.0,285.25,284.8,284.92,308851.0,277.2926,277.5359,277.098,277.2148,308851.0
2022-04-12 12:40:00,284.91,285.21,284.5,284.94,401401.0,277.2051,277.4969,276.8061,277.2342,401401.0
2022-04-12 12:50:00,284.94,285.65,284.86,285.15,254762.0,277.2342,277.925,277.1564,277.4386,254762.0
2022-04-12 13:00:00,285.15,285.27,284.37,285.08,304878.0,277.4386,277.5553,276.6797,277.3705,304878.0
2022-04-12 13:10:00,285.06,285.97,284.93,285.63,300225.0,277.351,278.2364,277.2245,277.9056,300225.0
2022-04-12 13:20:00,285.61,286.29,285.03,285.21,251449.0,277.8861,278.5477,277.3218,277.4969,251449.0
2022-04-12 13:30:00,285.22,285.56,284.8,284.9,219363.0,277.5067,277.8375,277.098,277.1953,219363.0
2022-04-12 13:40:00,284.94,285.14,284.2,284.45,369192.0,277.2342,277.4288,276.5143,276.7575,369192.0
2022-04-12 13:50:00,284.46,284.5,283.65,283.89,355305.0,276.7672,276.8061,275.9791,276.2126,355305.0
2022-04-12 14:00:00,283.82,284.53,283.58,283.97,357243.0,276.1445,276.8353,275.911,276.2905,357243.0
2022-04-12 14:10:00,283.98,283.99,282.08,282.2,591859.0,276.3002,276.3099,274.4516,274.5683,591859.0
2022-04-12 14:20:00,282.18,282.4,280.8,280.86,689851.0,274.5489,274.7629,273.2062,273.2646,689851.0
2022-04-12 14:30:00,280.91,281.68,280.49,281.42,767668.0,273.3132,274.0624,272.9046,273.8094,767668.0
2022-04-12 14:40:00,281.45,282.63,281.33,282.46,484112.0,273.8386,274.9867,273.7219,274.8213,484112.0
2022-04-12 14:50:00,282.47,282.97,282.26,282.37,373098.0,274.831,275.3175,274.6267,274.7338,373098.0
2022-04-12 15:00:00,282.37,282.43,280.53,280.55,593267.0,274.7338,274.7921,272.9435,272.963,593267.0
2022-04-12 15:10:00,280.54,281.41,280.52,281.41,458537.0,272.9532,273.7997,272.9338,273.7997,458537.0
2022-04-12 15:20:00,281.4,281.82,280.71,281.12,477554.0,273.79,274.1986,273.1186,273.5176,477554.0
2022-04-12 15:30:00,281.08,281.92,280.87,281.78,535999.0,273.4786,274.2959,273.2743,274.1597,535999.0
2022-04-12 15:40:00,281.77,282.5,281.36,282.28,709133.0,274.15,274.8602,273.7511,274.6462,709133.0
2022-04-12 15:50:00,282.19,282.58,281.75,281.98,1162766.0,274.5586,274.9381,274.1305,274.3543,1162766.0
2022-04-13 09:30:00,282.73,282.73,281.6,281.75,944569.0,275.084,275.084,273.9846,274.1305,944569.0
2022-04-13 09:40:00,281.77,283.86,281.3,283.25,884660.0,274.15,276.1835,273.6927,275.59,884660.0
2022-04-13 09:50:00,283.23,283.58,282.17,282.76,457745.0,275.5705,275.911,274.5392,275.1132,457745.0
2022-04-13 10:00:00,282.78,283.85,282.35,283.0,416243.0,275.1327,276.1737,274.7143,275.3467,416243.0
2022-04-13 10:10:00,282.96,284.32,282.62,284.05,331103.0,275.3078,276.631,274.977,276.3683,331103.0
2022-04-13 10:20:00,284.02,284.63,283.88,284.07,387018.0,276.3391,276.9326,276.2029,276.3878,387018.0
2022-04-13 10:30:00,284.1,285.26,283.8,283.87,328716.0,276.417,277.5456,276.1251,276.1932,328716.0
2022-04-13 10:40:00,283.85,284.76,283.51,284.16,330864.0,276.1737,277.0591,275.8429,276.4753,330864.0
2022-04-13 10:50:00,284.18,284.7,283.59,283.6,265241.0,276.4948,277.0007,275.9208,275.9305,265241.0
2022-04-13 11:00:00,283.64,285.26,283.61,284.62,379642.0,275.9694,277.5456,275.9402,276.9229,379642.0
2022-04-13 11:10:00,284.61,285.42,284.52,285.16,330310.0,276.9132,277.7013,276.8256,277.4483,330310.0
2022-04-13 11:20:00,285.17,285.91,284.99,285.56,329918.0,277.458,278.178,277.2829,277.8375,329918.0
2022-04-13 11:30:00,285.57,285.96,285.48,285.74,265540.0,277.8472,278.2267,277.7596,278.0126,265540.0
2022-04-13 11:40:00,285.77,286.1,285.1,285.36,282821.0,278.0418,278.3629,277.3899,277.6429,282821.0
2022-04-13 11:50:00,285.33,285.68,285.26,285.67,193555.0,277.6137,277.9542,277.5456,277.9445,193555.0
2022-04-13 12:00:00,285.66,285.98,285.23,285.94,226523.0,277.9348,278.2461,277.5164,278.2072,226523.0
2022-04-13 12:10:00,285.92,286.29,285.43,286.12,270811.0,278.1877,278.5477,277.711,278.3823,270811.0
2022-04-13 12:20:00,286.13,286.42,285.83,286.07,258446.0,278.3921,278.6742,278.1002,278.3337,258446.0
2022-04-13 12:30:00,286.09,286.32,285.83,286.22,255028.0,278.3531,278.5769,278.1002,278.4796,255028.0
2022-04-13 12:40:00,286.25,286.62,286.09,286.3,206904.0,278.5088,278.8688,278.3531,278.5575,206904.0
2022-04-13 12:50:00,286.3,286.42,286.02,286.09,210001.0,278.5575,278.6742,278.285,278.3531,210001.0
2022-04-13 13:00:00,286.1,286.44,285.97,286.28,208276.0,278.3629,278.6937,278.2364,278.538,208276.0
2022-04-13 13:10:00,286.27,286.74,286.22,286.43,204789.0,278.5283,278.9856,278.4796,278.684,204789.0
2022-04-13 13:20:00,286.41,286.86,286.26,286.54,216877.0,278.6645,279.1023,278.5186,278.791,216877.0
2022-04-13 13:30:00,286.56,286.58,285.83,286.08,218785.0,278.8104,278.8299,278.1002,278.3434,218785.0
2022-04-13 13:40:00,286.08,286.14,285.58,285.8,212916.0,278.3434,278.4018,277.8569,278.071,212916.0
2022-04-13 13:50:00,285.8,286.01,285.28,285.94,242917.0,278.071,278.2753,277.5651,278.2072,242917.0
2022-04-13 14:00:00,285.94,286.41,285.84,286.29,209539.0,278.2072,278.6645,278.1099,278.5477,209539.0
2022-04-13 14:10:00,286.28,286.28,285.78,286.12,190332.0,278.538,278.538,278.0515,278.3823,190332.0
2022-04-13 14:20:00,286.1,286.44,286.01,286.36,196943.0,278.3629,278.6937,278.2753,278.6158,196943.0
2022-04-13 14:30:00,286.36,286.86,286.15,286.74,251333.0,278.6158,279.1023,278.4115,278.9856,251333.0
2022-04-13 14:40:00,286.74,287.28,286.71,287.21,265996.0,278.9856,279.511,278.9564,279.4429,265996.0
2022-04-13 14:50:00,287.21,287.42,287.02,287.22,265881.0,279.4429,279.6472,279.258,279.4526,265881.0
2022-04-13 15:00:00,287.23,287.77,286.77,287.67,345209.0,279.4623,279.9877,279.0148,279.8904,345209.0
2022-04-13 15:10:00,287.7,288.16,287.57,288.04,339438.0,279.9196,280.3672,279.7931,280.2504,339438.0
2022-04-13 15:20:00,288.02,288.15,287.67,288.06,396065.0,280.231,280.3574,279.8904,280.2699,396065.0
2022-04-13 15:30:00,288.06,288.58,287.91,288.42,528437.0,280.2699,280.7758,280.1239,280.6201,528437.0
2022-04-13 15:40:00,288.41,288.44,287.87,288.06,631495.0,280.6104,280.6396,280.085,280.2699,631495.0
2022-04-13 15:50:00,288.04,288.35,287.3,287.6,960920.0,280.2504,280.552,279.5304,279.8223,960920.0
2022-04-14 09:30:00,288.08,288.31,285.66,286.25,1732785.0,280.2893,280.5131,277.9348,278.5088,1732785.0
2022-04-14 09:40:00,286.26,286.55,285.51,285.86,508566.0,278.5186,278.8007,277.7888,278.1294,508566.0
2022-04-14 09:50:00,285.88,286.04,284.72,285.12,473253.0,278.1488,278.3045,277.0202,277.4094,473253.0
2022-04-14 10:00:00,285.12,285.43,283.14,283.54,666155.0,277.4094,277.711,275.4829,275.8721,666155.0
2022-04-14 10:10:00,283.55,284.24,283.27,283.32,467115.0,275.8818,276.5532,275.6094,275.6581,467115.0
2022-04-14 10:20:00,283.3,283.78,283.02,283.68,469963.0,275.6386,276.1056,275.3662,276.0083,469963.0
2022-04-14 10:30:00,283.67,283.98,282.73,283.16,361319.0,275.9986,276.3002,275.084,275.5024,361319.0
2022-04-14 10:40:00,283.14,283.72,283.02,283.07,349167.0,275.4829,276.0472,275.3662,275.4148,349167.0
2022-04-14 10:50:00,283.05,283.92,282.64,283.68,465029.0,275.3954,276.2418,274.9964,276.0083,465029.0
2022-04-14 11:00:00,283.66,284.15,283.46,283.64,292316.0,275.9889,276.4656,275.7943,275.9694,292316.0
2022-04-14 11:10:00,283.64,284.15,283.4,283.66,232386.0,275.9694,276.4656,275.7359,275.9889,232386.0
2022-04-14 11:20:00,283.7,284.75,283.51,284.35,181662.0,276.0278,277.0494,275.8429,276.6602,181662.0
2022-04-14 11:30:00,284.35,284.38,283.5,283.54,173527.0,276.6602,276.6894,275.8332,275.8721,173527.0
2022-04-14 11:40:00,283.56,283.6,283.0,283.45,186609.0,275.8916,275.9305,275.3467,275.7845,186609.0
2022-04-14 11:50:00,283.47,283.69,283.14,283.17,170994.0,275.804,276.0181,275.4829,275.5121,170994.0
2022-04-14 12:00:00,283.17,283.38,282.83,283.24,342136.0,275.5121,275.7164,275.1813,275.5802,342136.0
2022-04-14 12:10:00,283.22,283.34,282.57,282.79,228967.0,275.5608,275.6775,274.9283,275.1424,228967.0
2022-04-14 12:20:00,282.81,282.97,282.13,282.24,270636.0,275.1619,275.3175,274.5002,274.6073,270636.0
2022-04-14 12:30:00,282.24,282.36,282.03,282.24,300363.0,274.6073,274.724,274.4029,274.6073,300363.0
2022-04-14 12:40:00,282.24,282.28,281.46,281.76,413820.0,274.6073,274.6462,273.8484,274.1402,413820.0
2022-04-14 12:50:00,281.77,282.18,281.72,282.15,158701.0,274.15,274.5489,274.1013,274.5197,158701.0
2022-04-14 13:00:00,282.13,282.49,281.91,282.11,217224.0,274.5002,274.8505,274.2862,274.4808,217224.0
2022-04-14 13:10:00,282.12,282.46,282.04,282.05,197909.0,274.4905,274.8213,274.4127,274.4224,197909.0
2022-04-14 13:20:00,282.05,282.37,281.99,282.33,173031.0,274.4224,274.7338,274.364,274.6948,173031.0
2022-04-14 13:30:00,282.32,282.8,282.26,282.49,246091.0,274.6851,275.1521,274.6267,274.8505,246091.0
2022-04-14 13:40:00,282.51,283.11,282.41,282.91,317045.0,274.87,275.4537,274.7727,275.2591,317045.0
2022-04-14 13:50:00,282.92,283.14,282.71,283.09,184109.0,275.2689,275.4829,275.0646,275.4343,184109.0
2022-04-14 14:00:00,283.09,283.53,282.94,283.15,321840.0,275.4343,275.8624,275.2883,275.4927,321840.0
2022-04-14 14:10:00,283.15,283.28,282.72,282.75,208299.0,275.4927,275.6191,275.0743,275.1035,208299.0
2022-04-14 14:20:00,282.72,282.9,282.26,282.76,266422.0,275.0743,275.2494,274.6267,275.1132,266422.0
2022-04-14 14:30:00,282.78,282.97,282.11,282.21,256459.0,275.1327,275.3175,274.4808,274.5781,256459.0
2022-04-14 14:40:00,282.21,282.41,282.06,282.21,185389.0,274.5781,274.7727,274.4321,274.5781,185389.0
2022-04-14 14:50:00,282.19,282.27,281.22,281.22,396055.0,274.5586,274.6365,273.6149,273.6149,396055.0
2022-04-14 15:00:00,281.23,281.39,280.75,280.81,378174.0,273.6246,273.7803,273.1576,273.2159,378174.0
2022-04-14 15:10:00,280.83,281.43,280.72,281.42,452483.0,273.2354,273.8192,273.1284,273.8094,452483.0
2022-04-14 15:20:00,281.41,281.59,280.59,280.68,385396.0,273.7997,273.9748,273.0019,273.0895,385396.0
2022-04-14 15:30:00,280.7,280.72,280.06,280.09,548961.0,273.1089,273.1284,272.4862,272.5154,548961.0
2022-04-14 15:40:00,280.09,280.61,280.0,280.3,892450.0,272.5154,273.0213,272.4278,272.7197,892450.0
2022-04-14 15:50:00,280.29,280.36,279.32,279.78,1995338.0,272.71,272.7781,271.7662,272.2138,1995338.0
2022-04-18 09:30:00,278.99,281.9,278.91,279.54,1261269.0,271.4452,274.2765,271.3673,271.9803,1261269.0
2022-04-18 09:40:00,279.55,280.34,279.01,279.57,651656.0,271.99,272.7586,271.4646,272.0095,651656.0
2022-04-18 09:50:00,279.62,279.9,278.79,279.85,485615.0,272.0581,272.3305,271.2506,272.2819,485615.0
2022-04-18 10:00:00,279.86,281.14,279.74,279.8,581562.0,272.2916,273.537,272.1749,272.2333,581562.0
2022-04-18 10:10:00,279.81,281.12,279.67,280.77,464828.0,272.243,273.5176,272.1068,273.177,464828.0
2022-04-18 10:20:00,280.71,282.39,280.5,281.99,490266.0,273.1186,274.7532,272.9143,274.364,490266.0
2022-04-18 10:30:00,281.99,282.44,281.81,282.11,277962.0,274.364,274.8019,274.1889,274.4808,277962.0
2022-04-18 10:40:00,282.13,282.46,281.75,281.88,302483.0,274.5002,274.8213,274.1305,274.257,302483.0
2022-04-18 10:50:00,281.87,281.95,280.56,281.04,308654.0,274.2473,274.3251,272.9727,273.4397,308654.0
2022-04-18 11:00:00,281.04,281.39,280.68,281.11,225849.0,273.4397,273.7803,273.0895,273.5078,225849.0
2022-04-18 11:10:00,281.08,281.13,280.19,280.32,358942.0,273.4786,273.5273,272.6127,272.7392,358942.0
2022-04-18 11:20:00,280.32,280.42,279.75,280.01,307701.0,272.7392,272.8365,272.1846,272.4376,307701.0
2022-04-18 11:30:00,280.01,280.16,279.6,279.78,254273.0,272.4376,272.5835,272.0387,272.2138,254273.0
2022-04-18 11:40:00,279.76,280.07,279.4,279.4,232057.0,272.1943,272.496,271.8441,271.8441,232057.0
2022-04-18 11:50:00,279.42,280.02,279.36,279.96,197228.0,271.8635,272.4473,271.8052,272.3889,197228.0
2022-04-18 12:00:00,279.96,280.07,279.7,279.86,252592.0,272.3889,272.496,272.136,272.2916,252592.0
2022-04-18 12:10:00,279.86,279.94,279.17,279.29,348741.0,272.2916,272.3695,271.6203,271.737,348741.0
2022-04-18 12:20:00,279.28,279.41,278.75,278.8,280793.0,271.7273,271.8538,271.2116,271.2603,280793.0
2022-04-18 12:30:00,278.77,279.11,278.64,278.86,260624.0,271.2311,271.5619,271.1046,271.3187,260624.0
2022-04-18 12:40:00,278.85,279.41,278.64,278.97,253140.0,271.3089,271.8538,271.1046,271.4257,253140.0
2022-04-18 12:50:00,278.96,279.27,278.87,278.89,205861.0,271.416,271.7176,271.3284,271.3479,205861.0
2022-04-18 13:00:00,278.9,279.3,278.63,279.24,170604.0,271.3576,271.7468,271.0949,271.6884,170604.0
2022-04-18 13:10:00,279.25,279.6,278.88,278.9,204176.0,271.6981,272.0387,271.3381,271.3576,204176.0
2022-04-18 13:20:00,278.88,279.35,278.82,279.3,188365.0,271.3381,271.7954,271.2798,271.7468,188365.0
2022-04-18 13:30:00,279.27,280.67,279.23,280.65,319141.0,271.7176,273.0797,271.6787,273.0603,319141.0
2022-04-18 13:40:00,280.66,280.9,280.41,280.72,198183.0,273.07,273.3035,272.8268,273.1284,198183.0
2022-04-18 13:50:00,280.73,281.37,280.47,280.9,296731.0,273.1381,273.7608,272.8851,273.3035,296731.0
2022-04-18 14:00:00,280.93,281.36,280.61,280.76,198497.0,273.3327,273.7511,273.0213,273.1673,198497.0
2022-04-18 14:10:00,280.78,281.07,280.22,280.45,236964.0,273.1867,273.4689,272.6419,272.8657,236964.0
2022-04-18 14:20:00,280.46,281.47,280.41,280.81,196448.0,272.8754,273.8581,272.8268,273.2159,196448.0
2022-04-18 14:30:00,280.81,281.15,280.71,280.78,231359.0,273.2159,273.5467,273.1186,273.1867,231359.0
2022-04-18 14:40:00,280.75,280.91,280.44,280.7,398756.0,273.1576,273.3132,272.8559,273.1089,398756.0
2022-04-18 14:50:00,280.7,281.15,280.46,280.48,217276.0,273.1089,273.5467,272.8754,272.8949,217276.0
2022-04-18 15:00:00,280.48,280.65,280.17,280.39,210694.0,272.8949,273.0603,272.5932,272.8073,210694.0
2022-04-18 15:10:00,280.41,280.63,279.88,279.96,219934.0,272.8268,273.0408,272.3111,272.3889,219934.0
2022-04-18 15:20:00,279.98,280.2,279.68,279.94,267235.0,272.4084,272.6224,272.1165,272.3695,267235.0
2022-04-18 15:30:00,279.93,279.93,278.92,279.15,338846.0,272.3597,272.3597,271.3771,271.6008,338846.0
2022-04-18 15:40:00,279.15,279.38,278.49,278.62,475844.0,271.6008,271.8246,270.9587,271.0852,475844.0
2022-04-18 15:50:00,278.6,280.62,278.34,280.6,950082.0,271.0657,273.0311,270.8127,273.0116,950082.0
2022-04-19 09:30:00,279.38,280.34,278.49,278.66,1097468.0,271.8246,272.7586,270.9587,271.1241,1097468.0
2022-04-19 09:40:00,278.58,281.09,278.41,280.91,698263.0,271.0462,273.4884,270.8808,273.3132,698263.0
2022-04-19 09:50:00,280.96,282.42,280.61,282.42,527844.0,273.3619,274.7824,273.0213,274.7824,527844.0
2022-04-19 10:00:00,282.4,283.61,282.06,283.27,471727.0,274.7629,275.9402,274.4321,275.6094,471727.0
2022-04-19 10:10:00,283.34,284.41,283.29,283.87,392745.0,275.6775,276.7186,275.6289,276.1932,392745.0
2022-04-19 10:20:00,283.85,283.91,283.19,283.33,342458.0,276.1737,276.2321,275.5316,275.6678,342458.0
2022-04-19 10:30:00,283.36,284.1,283.23,284.07,368683.0,275.697,276.417,275.5705,276.3878,368683.0
2022-04-19 10:40:00,284.09,284.75,284.01,284.35,348489.0,276.4072,277.0494,276.3294,276.6602,348489.0
2022-04-19 10:50:00,284.31,284.34,283.73,283.93,204330.0,276.6213,276.6505,276.057,276.2516,204330.0
2022-04-19 11:00:00,283.88,284.67,283.62,284.1,277127.0,276.2029,276.9716,275.9499,276.417,277127.0
2022-04-19 11:10:00,284.09,284.38,283.58,283.75,320342.0,276.4072,276.6894,275.911,276.0764,320342.0
2022-04-19 11:20:00,283.72,284.56,283.68,284.42,304750.0,276.0472,276.8645,276.0083,276.7283,304750.0
2022-04-19 11:30:00,284.41,284.6,283.9,284.37,178739.0,276.7186,276.9034,276.2224,276.6797,178739.0
2022-04-19 11:40:00,284.36,284.72,284.2,284.53,195570.0,276.6699,277.0202,276.5143,276.8353,195570.0
2022-04-19 11:50:00,284.51,284.87,284.25,284.29,200984.0,276.8159,277.1661,276.5629,276.6018,200984.0
2022-04-19 12:00:00,284.3,284.33,283.72,284.24,168473.0,276.6116,276.6407,276.0472,276.5532,168473.0
2022-04-19 12:10:00,284.21,284.26,283.69,283.75,122661.0,276.524,276.5726,276.0181,276.0764,122661.0
2022-04-19 12:20:00,283.75,283.97,283.52,283.59,181417.0,276.0764,276.2905,275.8527,275.9208,181417.0
2022-04-19 12:30:00,283.6,283.89,283.37,283.42,192121.0,275.9305,276.2126,275.7067,275.7554,192121.0
2022-04-19 12:40:00,283.44,283.77,283.29,283.71,154477.0,275.7748,276.0959,275.6289,276.0375,154477.0
2022-04-19 12:50:00,283.73,283.99,283.7,283.81,173860.0,276.057,276.3099,276.0278,276.1348,173860.0
2022-04-19 13:00:00,283.78,284.06,283.52,283.52,125864.0,276.1056,276.378,275.8527,275.8527,125864.0
2022-04-19 13:10:00,283.55,283.81,283.32,283.73,224932.0,275.8818,276.1348,275.6581,276.057,224932.0
2022-04-19 13:20:00,283.73,283.92,283.15,283.2,141875.0,276.057,276.2418,275.4927,275.5413,141875.0
2022-04-19 13:30:00,283.18,283.7,283.11,283.32,187572.0,275.5218,276.0278,275.4537,275.6581,187572.0
2022-04-19 13:40:00,283.32,283.57,282.98,283.52,236520.0,275.6581,275.9013,275.3273,275.8527,236520.0
2022-04-19 13:50:00,283.54,284.02,283.53,283.55,305940.0,275.8721,276.3391,275.8624,275.8818,305940.0
2022-04-19 14:00:00,283.55,283.84,283.25,283.83,252860.0,275.8818,276.164,275.59,276.1543,252860.0
2022-04-19 14:10:00,283.82,283.82,282.97,283.09,222777.0,276.1445,276.1445,275.3175,275.4343,222777.0
2022-04-19 14:20:00,283.07,283.56,282.91,283.52,198390.0,275.4148,275.8916,275.2591,275.8527,198390.0
2022-04-19 14:30:00,283.52,283.83,283.18,283.79,208453.0,275.8527,276.1543,275.5218,276.1153,208453.0
2022-04-19 14:40:00,283.8,283.9,283.58,283.86,152365.0,276.1251,276.2224,275.911,276.1835,152365.0
2022-04-19 14:50:00,283.87,284.36,283.75,284.26,187090.0,276.1932,276.6699,276.0764,276.5726,187090.0
2022-04-19 15:00:00,284.28,284.7,284.05,284.63,186772.0,276.5921,277.0007,276.3683,276.9326,186772.0
2022-04-19 15:10:00,284.63,285.55,284.52,285.29,430312.0,276.9326,277.8278,276.8256,277.5748,430312.0
2022-04-19 15:20:00,285.28,285.59,285.06,285.25,307952.0,277.5651,277.8667,277.351,277.5359,307952.0
2022-04-19 15:30:00,285.28,286.11,285.2,285.92,445238.0,277.5651,278.3726,277.4872,278.1877,445238.0
2022-04-19 15:40:00,285.93,285.93,284.75,285.23,529358.0,278.1975,278.1975,277.0494,277.5164,529358.0
2022-04-19 15:50:00,285.24,286.17,284.5,285.38,1405664.0,277.5261,278.431,276.8061,277.6623,1405664.0
2022-04-20 09:30:00,289.38,289.74,286.98,288.04,1410349.0,281.5542,281.9044,279.2191,280.2504,1410349.0
2022-04-20 09:40:00,288.04,288.09,286.03,286.29,626948.0,280.2504,280.2991,278.2948,278.5477,626948.0
2022-04-20 09:50:00,286.29,287.15,285.98,286.4,457190.0,278.5477,279.3845,278.2461,278.6548,457190.0
2022-04-20 10:00:00,286.38,287.03,285.8,285.85,438023.0,278.6353,279.2677,278.071,278.1196,438023.0
2022-04-20 10:10:00,285.86,287.55,285.85,287.06,468933.0,278.1294,279.7737,278.1196,279.2969,468933.0
2022-04-20 10:20:00,287.08,288.39,286.89,288.1,376150.0,279.3164,280.5909,279.1315,280.3088,376150.0
2022-04-20 10:30:00,288.15,288.73,287.59,288.46,326876.0,280.3574,280.9218,279.8126,280.6591,326876.0
2022-04-20 10:40:00,288.54,288.89,287.99,288.46,272226.0,280.7369,281.0774,280.2018,280.6591,272226.0
2022-04-20 10:50:00,288.5,288.72,287.96,288.09,234843.0,280.698,280.912,280.1726,280.2991,234843.0
2022-04-20 11:00:00,288.08,288.13,287.1,287.26,394944.0,280.2893,280.338,279.3358,279.4915,394944.0
2022-04-20 11:10:00,287.28,287.31,286.61,286.63,350516.0,279.511,279.5402,278.8591,278.8785,350516.0
2022-04-20 11:20:00,286.65,286.81,286.22,286.51,288135.0,278.898,279.0537,278.4796,278.7618,288135.0
2022-04-20 11:30:00,286.52,286.87,286.34,286.61,237599.0,278.7715,279.1121,278.5964,278.8591,237599.0
2022-04-20 11:40:00,286.58,287.6,286.5,287.21,195935.0,278.8299,279.8223,278.7521,279.4429,195935.0
2022-04-20 11:50:00,287.22,287.49,286.59,287.17,199627.0,279.4526,279.7153,278.8396,279.4039,199627.0
2022-04-20 12:00:00,287.21,287.38,286.31,286.53,182902.0,279.4429,279.6083,278.5672,278.7812,182902.0
2022-04-20 12:10:00,286.59,286.64,285.65,285.86,359010.0,278.8396,278.8883,277.925,278.1294,359010.0
2022-04-20 12:20:00,285.86,285.86,285.37,285.75,219230.0,278.1294,278.1294,277.6526,278.0223,219230.0
2022-04-20 12:30:00,285.74,286.89,285.68,286.58,227781.0,278.0126,279.1315,277.9542,278.8299,227781.0
2022-04-20 12:40:00,286.55,287.07,286.37,286.95,156433.0,278.8007,279.3066,278.6256,279.1899,156433.0
2022-04-20 12:50:00,286.97,287.24,286.38,286.48,178145.0,279.2094,279.472,278.6353,278.7326,178145.0
2022-04-20 13:00:00,286.46,286.98,286.11,286.49,208935.0,278.7131,279.2191,278.3726,278.7423,208935.0
2022-04-20 13:10:00,286.45,287.38,286.35,286.84,181375.0,278.7034,279.6083,278.6061,279.0829,181375.0
2022-04-20 13:20:00,286.83,287.09,286.67,286.93,121670.0,279.0731,279.3261,278.9175,279.1704,121670.0
2022-04-20 13:30:00,286.88,287.36,286.75,287.15,193670.0,279.1218,279.5888,278.9953,279.3845,193670.0
2022-04-20 13:40:00,287.12,288.01,286.97,287.45,242985.0,279.3553,280.2212,279.2094,279.6764,242985.0
2022-04-20 13:50:00,287.38,287.63,287.19,287.57,135657.0,279.6083,279.8515,279.4234,279.7931,135657.0
2022-04-20 14:00:00,287.55,287.96,287.43,287.85,163186.0,279.7737,280.1726,279.6569,280.0656,163186.0
2022-04-20 14:10:00,287.85,287.98,287.19,287.28,221757.0,280.0656,280.192,279.4234,279.511,221757.0
2022-04-20 14:20:00,287.3,287.38,286.92,286.95,183893.0,279.5304,279.6083,279.1607,279.1899,183893.0
2022-04-20 14:30:00,286.96,287.19,286.47,286.67,180590.0,279.1996,279.4234,278.7229,278.9175,180590.0
2022-04-20 14:40:00,286.65,287.05,286.48,286.79,233348.0,278.898,279.2872,278.7326,279.0342,233348.0
2022-04-20 14:50:00,286.78,286.88,285.52,286.09,318654.0,279.0245,279.1218,277.7986,278.3531,318654.0
2022-04-20 15:00:00,286.1,286.79,286.03,286.59,281942.0,278.3629,279.0342,278.2948,278.8396,281942.0
2022-04-20 15:10:00,286.6,287.28,286.3,286.98,313772.0,278.8494,279.511,278.5575,279.2191,313772.0
2022-04-20 15:20:00,286.96,287.4,286.79,287.14,269509.0,279.1996,279.6277,279.0342,279.3748,269509.0
2022-04-20 15:30:00,287.1,287.52,286.56,287.26,334466.0,279.3358,279.7445,278.8104,279.4915,334466.0
2022-04-20 15:40:00,287.24,288.12,287.03,287.63,528135.0,279.472,280.3283,279.2677,279.8515,528135.0
2022-04-20 15:50:00,287.67,287.89,286.05,286.36,1476238.0,279.8904,280.1045,278.3142,278.6158,1476238.0
2022-04-21 09:30:00,288.44,292.6,288.44,292.45,1317528.0,280.6396,284.6871,280.6396,284.5412,1317528.0
2022-04-21 09:40:00,292.46,293.1,291.94,292.99,782076.0,284.5509,285.1736,284.0449,285.0665,782076.0
2022-04-21 09:50:00,292.99,293.3,291.32,291.86,598047.0,285.0665,285.3682,283.4417,283.9671,598047.0
2022-04-21 10:00:00,291.82,292.05,290.29,290.65,441349.0,283.9282,284.152,282.4396,282.7898,441349.0
2022-04-21 10:10:00,290.61,291.09,290.21,290.56,453951.0,282.7509,283.2179,282.3617,282.7023,453951.0
2022-04-21 10:20:00,290.5,291.53,289.71,291.49,414001.0,282.6439,283.646,281.8753,283.6071,414001.0
2022-04-21 10:30:00,291.52,291.76,290.85,291.08,337518.0,283.6363,283.8698,282.9844,283.2082,337518.0
2022-04-21 10:40:00,291.06,291.24,288.88,289.15,513062.0,283.1887,283.3639,281.0677,281.3304,513062.0
2022-04-21 10:50:00,289.15,289.32,288.52,288.99,436467.0,281.3304,281.4958,280.7174,281.1747,436467.0
2022-04-21 11:00:00,288.94,289.72,288.62,289.2,366767.0,281.1261,281.885,280.8147,281.379,366767.0
2022-04-21 11:10:00,289.19,289.76,288.98,289.55,301041.0,281.3693,281.9239,281.165,281.7196,301041.0
2022-04-21 11:20:00,289.52,290.09,288.8,289.08,313547.0,281.6904,282.245,280.9899,281.2623,313547.0
2022-04-21 11:30:00,289.05,289.32,288.18,288.27,279969.0,281.2331,281.4958,280.3866,280.4742,279969.0
2022-04-21 11:40:00,288.25,288.32,286.81,287.14,453644.0,280.4547,280.5228,279.0537,279.3748,453644.0
2022-04-21 11:50:00,287.14,287.38,286.2,286.2,398348.0,279.3748,279.6083,278.4602,278.4602,398348.0
2022-04-21 12:00:00,286.22,286.84,286.07,286.31,288413.0,278.4796,279.0829,278.3337,278.5672,288413.0
2022-04-21 12:10:00,286.29,286.56,285.87,286.32,274092.0,278.5477,278.8104,278.1391,278.5769,274092.0
2022-04-21 12:20:00,286.34,286.83,285.9,286.65,390111.0,278.5964,279.0731,278.1683,278.898,390111.0
2022-04-21 12:30:00,286.68,287.92,286.67,287.69,438293.0,278.9272,280.1337,278.9175,279.9099,438293.0
2022-04-21 12:40:00,287.71,287.8,286.63,286.74,249700.0,279.9293,280.0169,278.8785,278.9856,249700.0
2022-04-21 12:50:00,286.72,286.86,286.11,286.47,261281.0,278.9661,279.1023,278.3726,278.7229,261281.0
2022-04-21 13:00:00,286.49,286.64,286.08,286.13,239181.0,278.7423,278.8883,278.3434,278.3921,239181.0
2022-04-21 13:10:00,286.14,286.41,285.11,285.28,248679.0,278.4018,278.6645,277.3997,277.5651,248679.0
2022-04-21 13:20:00,285.26,286.47,285.22,286.24,348886.0,277.5456,278.7229,277.5067,278.4991,348886.0
2022-04-21 13:30:00,286.27,286.7,285.29,285.6,357277.0,278.5283,278.9467,277.5748,277.8764,357277.0
2022-04-21 13:40:00,285.54,286.12,285.28,285.65,355600.0,277.818,278.3823,277.5651,277.925,355600.0
2022-04-21 13:50:00,285.62,285.72,284.92,285.14,280817.0,277.8959,277.9932,277.2148,277.4288,280817.0
2022-04-21 14:00:00,285.11,285.11,283.86,284.07,448459.0,277.3997,277.3997,276.1835,276.3878,448459.0
2022-04-21 14:10:00,284.03,284.18,283.43,283.63,290286.0,276.3489,276.4948,275.7651,275.9597,290286.0
2022-04-21 14:20:00,283.65,284.05,283.14,283.4,293692.0,275.9791,276.3683,275.4829,275.7359,293692.0
2022-04-21 14:30:00,283.38,284.5,283.14,283.43,326555.0,275.7164,276.8061,275.4829,275.7651,326555.0
2022-04-21 14:40:00,283.44,283.5,282.73,283.01,312317.0,275.7748,275.8332,275.084,275.3564,312317.0
2022-04-21 14:50:00,282.98,283.11,282.45,282.79,296907.0,275.3273,275.4537,274.8116,275.1424,296907.0
2022-04-21 15:00:00,282.78,282.81,281.84,281.88,288910.0,275.1327,275.1619,274.2181,274.257,288910.0
2022-04-21 15:10:00,281.88,282.38,281.69,282.14,325639.0,274.257,274.7435,274.0721,274.51,325639.0
2022-04-21 15:20:00,282.16,282.67,281.65,282.34,589820.0,274.5294,275.0256,274.0332,274.7046,589820.0
2022-04-21 15:30:00,282.3,282.33,280.56,281.04,775019.0,274.6656,274.6948,272.9727,273.4397,775019.0
2022-04-21 15:40:00,281.06,281.66,280.13,280.13,616800.0,273.4592,274.043,272.5543,272.5543,616800.0
2022-04-21 15:50:00,280.12,281.82,280.06,280.81,1637689.0,272.5446,274.1986,272.4862,273.2159,1637689.0
2022-04-22 09:30:00,281.97,283.2,280.31,280.32,1032803.0,274.3446,275.5413,272.7295,272.7392,1032803.0
2022-04-22 09:40:00,280.32,281.26,279.72,280.48,708822.0,272.7392,273.6538,272.1554,272.8949,708822.0
2022-04-22 09:50:00,280.47,281.68,280.23,280.47,511021.0,272.8851,274.0624,272.6516,272.8851,511021.0
2022-04-22 10:00:00,280.55,282.3,280.33,281.48,335152.0,272.963,274.6656,272.7489,273.8678,335152.0
2022-04-22 10:10:00,281.47,281.47,279.25,279.3,388353.0,273.8581,273.8581,271.6981,271.7468,388353.0
2022-04-22 10:20:00,279.3,279.87,278.96,279.6,340873.0,271.7468,272.3014,271.416,272.0387,340873.0
2022-04-22 10:30:00,279.59,281.04,279.42,280.12,475553.0,272.0289,273.4397,271.8635,272.5446,475553.0
2022-04-22 10:40:00,280.07,281.05,279.48,280.31,363333.0,272.496,273.4494,271.9219,272.7295,363333.0
2022-04-22 10:50:00,280.26,280.31,279.36,279.67,300326.0,272.6808,272.7295,271.8052,272.1068,300326.0
2022-04-22 11:00:00,279.65,280.37,276.03,280.32,439010.0,272.0873,272.7878,268.5652,272.7392,439010.0
2022-04-22 11:10:00,280.25,280.25,279.3,279.51,193727.0,272.6711,272.6711,271.7468,271.9511,193727.0
2022-04-22 11:20:00,279.52,280.06,279.05,279.23,225579.0,271.9608,272.4862,271.5035,271.6787,225579.0
2022-04-22 11:30:00,279.26,279.52,278.21,278.35,297428.0,271.7079,271.9608,270.6863,270.8225,297428.0
2022-04-22 11:40:00,278.31,278.45,277.52,277.55,315636.0,270.7835,270.9198,270.0149,270.0441,315636.0
2022-04-22 11:50:00,277.54,277.71,277.18,277.28,308643.0,270.0344,270.1998,269.6841,269.7814,308643.0
2022-04-22 12:00:00,277.29,277.82,277.08,277.13,228436.0,269.7911,270.3068,269.5868,269.6355,228436.0
2022-04-22 12:10:00,277.11,277.82,276.84,277.48,278959.0,269.616,270.3068,269.3533,269.976,278959.0
2022-04-22 12:20:00,277.47,278.0,277.44,277.63,200560.0,269.9663,270.4819,269.9371,270.1219,200560.0
2022-04-22 12:30:00,277.6,278.37,277.5,277.8,291023.0,270.0927,270.8419,269.9955,270.2873,291023.0
2022-04-22 12:40:00,277.8,278.07,277.39,277.75,190065.0,270.2873,270.55,269.8884,270.2387,190065.0
2022-04-22 12:50:00,277.81,277.82,277.03,277.16,226659.0,270.2971,270.3068,269.5382,269.6646,226659.0
2022-04-22 13:00:00,277.14,277.47,276.91,277.28,260093.0,269.6452,269.9663,269.4214,269.7814,260093.0
2022-04-22 13:10:00,277.29,277.78,277.17,277.43,258620.0,269.7911,270.2679,269.6744,269.9273,258620.0
2022-04-22 13:20:00,277.42,277.43,276.86,277.27,253995.0,269.9176,269.9273,269.3728,269.7717,253995.0
2022-04-22 13:30:00,277.26,277.35,276.76,276.86,263869.0,269.7619,269.8495,269.2755,269.3728,263869.0
2022-04-22 13:40:00,276.87,276.88,276.29,276.31,362308.0,269.3825,269.3922,268.8182,268.8376,362308.0
2022-04-22 13:50:00,276.34,276.46,275.84,275.85,363330.0,268.8668,268.9836,268.3803,268.3901,363330.0
2022-04-22 14:00:00,275.85,276.09,275.57,275.86,283118.0,268.3901,268.6236,268.1176,268.3998,283118.0
2022-04-22 14:10:00,275.85,276.9,275.8,276.8,244985.0,268.3901,269.4117,268.3414,269.3144,244985.0
2022-04-22 14:20:00,276.77,277.05,275.99,276.08,245275.0,269.2852,269.5576,268.5263,268.6139,245275.0
2022-04-22 14:30:00,276.07,276.4,275.55,275.69,248423.0,268.6041,268.9252,268.0982,268.2344,248423.0
2022-04-22 14:40:00,275.67,276.02,275.4,275.6,260853.0,268.2149,268.5555,267.9522,268.1468,260853.0
2022-04-22 14:50:00,275.59,275.68,275.01,275.62,369333.0,268.1371,268.2247,267.5728,268.1663,369333.0
2022-04-22 15:00:00,275.62,275.7,275.1,275.21,300821.0,268.1663,268.2441,267.6604,267.7674,300821.0
2022-04-22 15:10:00,275.25,276.75,275.02,276.53,416983.0,267.8063,269.2657,267.5825,269.0517,416983.0
2022-04-22 15:20:00,276.5,276.67,275.79,276.34,377486.0,269.0225,269.1879,268.3317,268.8668,377486.0
2022-04-22 15:30:00,276.31,277.74,276.31,276.69,535712.0,268.8376,270.229,268.8376,269.2074,535712.0
2022-04-22 15:40:00,276.75,277.25,275.14,275.17,606051.0,269.2657,269.7522,267.6993,267.7285,606051.0
2022-04-22 15:50:00,275.2,275.28,273.38,274.03,2497684.0,267.7577,267.8355,265.9869,266.6193,2497684.0
2022-04-25 09:30:00,273.29,273.98,270.77,273.02,2019277.0,265.8993,266.5706,263.4475,265.6366,2019277.0
2022-04-25 09:40:00,273.07,274.55,271.75,274.33,863772.0,265.6853,267.1252,264.401,266.9112,863772.0
2022-04-25 09:50:00,274.3,275.18,272.58,272.59,712317.0,266.882,267.7382,265.2085,265.2182,712317.0
2022-04-25 10:00:00,272.58,275.29,272.47,275.22,660203.0,265.2085,267.8452,265.1015,267.7771,660203.0
2022-04-25 10:10:00,275.22,276.5,274.96,276.33,767032.0,267.7771,269.0225,267.5241,268.8571,767032.0
2022-04-25 10:20:00,276.34,277.28,274.65,276.9,929949.0,268.8668,269.7814,267.2225,269.4117,929949.0
2022-04-25 10:30:00,276.93,278.02,276.83,276.86,619187.0,269.4409,270.5014,269.3436,269.3728,619187.0
2022-04-25 10:40:00,276.88,277.62,276.25,277.59,438327.0,269.3922,270.1122,268.7793,270.083,438327.0
2022-04-25 10:50:00,277.59,277.61,275.41,275.57,383742.0,270.083,270.1025,267.962,268.1176,383742.0
2022-04-25 11:00:00,275.58,275.98,274.63,274.79,511561.0,268.1274,268.5166,267.2031,267.3587,511561.0
2022-04-25 11:10:00,274.75,275.4,273.8,274.66,416588.0,267.3198,267.9522,266.3955,267.2323,416588.0
2022-04-25 11:20:00,274.64,276.05,274.52,274.8,390798.0,267.2128,268.5847,267.096,267.3685,390798.0
2022-04-25 11:30:00,274.8,275.8,274.25,274.96,268857.0,267.3685,268.3414,266.8333,267.5241,268857.0
2022-04-25 11:40:00,274.96,275.12,272.87,272.91,478692.0,267.5241,267.6798,265.4907,265.5296,478692.0
2022-04-25 11:50:00,272.92,274.13,272.82,274.01,398983.0,265.5393,266.7166,265.442,266.5998,398983.0
2022-04-25 12:00:00,273.98,275.42,273.56,274.81,335783.0,266.5706,267.9717,266.162,267.3782,335783.0
2022-04-25 12:10:00,274.76,276.19,274.66,275.29,337582.0,267.3296,268.7209,267.2323,267.8452,337582.0
2022-04-25 12:20:00,275.3,276.24,275.19,275.66,318720.0,267.8549,268.7695,267.7479,268.2052,318720.0
2022-04-25 12:30:00,275.6,276.84,275.33,276.3,379209.0,268.1468,269.3533,267.8841,268.8279,379209.0
2022-04-25 12:40:00,276.24,277.07,275.49,276.94,342052.0,268.7695,269.5771,268.0398,269.4506,342052.0
2022-04-25 12:50:00,276.96,277.15,275.57,275.8,247478.0,269.4701,269.6549,268.1176,268.3414,247478.0
2022-04-25 13:00:00,275.83,276.22,275.02,276.22,267491.0,268.3706,268.7501,267.5825,268.7501,267491.0
2022-04-25 13:10:00,276.26,277.46,275.99,277.05,304507.0,268.789,269.9565,268.5263,269.5576,304507.0
2022-04-25 13:20:00,277.1,277.7,276.85,277.37,286206.0,269.6063,270.19,269.363,269.869,286206.0
2022-04-25 13:30:00,277.35,278.14,276.53,276.7,338789.0,269.8495,270.6181,269.0517,269.2171,338789.0
2022-04-25 13:40:00,276.72,277.52,276.48,276.75,233892.0,269.2365,270.0149,269.003,269.2657,233892.0
2022-04-25 13:50:00,276.75,276.92,275.8,275.98,362530.0,269.2657,269.4311,268.3414,268.5166,362530.0
2022-04-25 14:00:00,275.96,276.6,275.36,276.41,316305.0,268.4971,269.1198,267.9133,268.9349,316305.0
2022-04-25 14:10:00,276.46,277.01,275.79,276.76,299599.0,268.9836,269.5187,268.3317,269.2755,299599.0
2022-04-25 14:20:00,276.76,278.19,276.58,278.01,413506.0,269.2755,270.6668,269.1003,270.4917,413506.0
2022-04-25 14:30:00,278.02,278.3,277.65,277.69,371703.0,270.5014,270.7738,270.1414,270.1803,371703.0
2022-04-25 14:40:00,277.69,279.18,277.56,279.06,419837.0,270.1803,271.63,270.0538,271.5133,419837.0
2022-04-25 14:50:00,279.06,279.42,278.19,278.21,516977.0,271.5133,271.8635,270.6668,270.6863,516977.0
2022-04-25 15:00:00,278.14,278.41,276.57,276.88,484204.0,270.6181,270.8808,269.0906,269.3922,484204.0
2022-04-25 15:10:00,276.87,278.12,276.67,278.08,416210.0,269.3825,270.5987,269.1879,270.5598,416210.0
2022-04-25 15:20:00,278.08,279.49,278.08,279.36,498413.0,270.5598,271.9316,270.5598,271.8052,498413.0
2022-04-25 15:30:00,279.31,279.79,279.04,279.62,483095.0,271.7565,272.2235,271.4938,272.0581,483095.0
2022-04-25 15:40:00,279.64,280.75,279.29,279.78,813592.0,272.0776,273.1576,271.737,272.2138,813592.0
2022-04-25 15:50:00,279.71,281.11,279.69,280.76,1848288.0,272.1457,273.5078,272.1262,273.1673,1848288.0
2022-04-26 09:30:00,277.5,278.36,275.72,276.43,1558426.0,269.9955,270.8322,268.2636,268.9544,1558426.0
2022-04-26 09:40:00,276.41,277.18,275.9,276.26,775038.0,268.9349,269.6841,268.4387,268.789,775038.0
2022-04-26 09:50:00,276.25,276.56,275.0,275.2,704383.0,268.7793,269.0809,267.5631,267.7577,704383.0
2022-04-26 10:00:00,275.18,276.48,274.88,276.28,607231.0,267.7382,269.003,267.4463,268.8084,607231.0
2022-04-26 10:10:00,276.29,276.46,274.32,274.75,575393.0,268.8182,268.9836,266.9014,267.3198,575393.0
2022-04-26 10:20:00,274.74,274.99,274.11,274.76,568059.0,267.3101,267.5533,266.6971,267.3296,568059.0
2022-04-26 10:30:00,274.76,275.33,273.58,273.85,591594.0,267.3296,267.8841,266.1815,266.4442,591594.0
2022-04-26 10:40:00,273.89,274.3,273.37,273.91,459142.0,266.4831,266.882,265.9771,266.5025,459142.0
2022-04-26 10:50:00,273.88,273.99,273.05,273.06,443182.0,266.4733,266.5804,265.6658,265.6755,443182.0
2022-04-26 11:00:00,273.05,273.17,272.0,272.89,685693.0,265.6658,265.7825,264.6442,265.5101,685693.0
2022-04-26 11:10:00,272.89,272.95,272.14,272.59,478737.0,265.5101,265.5685,264.7804,265.2182,478737.0
2022-04-26 11:20:00,272.6,273.36,272.45,272.81,406601.0,265.228,265.9674,265.082,265.4323,406601.0
2022-04-26 11:30:00,272.8,273.46,272.36,272.64,462998.0,265.4226,266.0647,264.9945,265.2669,462998.0
2022-04-26 11:40:00,272.61,273.1,272.22,272.45,363808.0,265.2377,265.7144,264.8582,265.082,363808.0
2022-04-26 11:50:00,272.45,272.67,272.12,272.24,313724.0,265.082,265.2961,264.7609,264.8777,313724.0
2022-04-26 12:00:00,272.27,273.8,272.27,273.68,364975.0,264.9069,266.3955,264.9069,266.2788,364975.0
2022-04-26 12:10:00,273.75,274.18,273.45,273.93,554569.0,266.3469,266.7652,266.055,266.522,554569.0
2022-04-26 12:20:00,273.92,275.24,273.92,274.87,615421.0,266.5123,267.7966,266.5123,267.4366,615421.0
2022-04-26 12:30:00,274.87,274.98,273.82,274.03,413913.0,267.4366,267.5436,266.415,266.6193,413913.0
2022-04-26 12:40:00,274.05,274.7,273.82,273.97,283232.0,266.6388,267.2712,266.415,266.5609,283232.0
2022-04-26 12:50:00,273.98,275.06,273.77,274.75,331628.0,266.5706,267.6214,266.3663,267.3198,331628.0
2022-04-26 13:00:00,274.75,274.77,273.38,273.79,294157.0,267.3198,267.3393,265.9869,266.3858,294157.0
2022-04-26 13:10:00,273.76,273.89,272.8,272.83,355255.0,266.3566,266.4831,265.4226,265.4517,355255.0
2022-04-26 13:20:00,272.81,272.94,272.55,272.71,349071.0,265.4323,265.5588,265.1793,265.335,349071.0
2022-04-26 13:30:00,272.71,273.22,272.58,273.1,249352.0,265.335,265.8312,265.2085,265.7144,249352.0
2022-04-26 13:40:00,273.13,273.53,272.83,273.01,576610.0,265.7436,266.1328,265.4517,265.6269,576610.0
2022-04-26 13:50:00,273.04,273.18,272.7,273.08,265615.0,265.6561,265.7923,265.3253,265.695,265615.0
2022-04-26 14:00:00,273.06,273.19,272.6,272.71,314743.0,265.6755,265.802,265.228,265.335,314743.0
2022-04-26 14:10:00,272.69,273.2,272.48,272.74,490816.0,265.3155,265.8117,265.1112,265.3642,490816.0
2022-04-26 14:20:00,272.75,273.54,272.64,273.34,448523.0,265.3739,266.1425,265.2669,265.948,448523.0
2022-04-26 14:30:00,273.33,273.6,272.93,273.42,476112.0,265.9382,266.2009,265.549,266.0258,476112.0
2022-04-26 14:40:00,273.35,273.42,272.37,272.51,402623.0,265.9577,266.0258,265.0042,265.1404,402623.0
2022-04-26 14:50:00,272.54,274.03,272.5,273.85,580192.0,265.1696,266.6193,265.1307,266.4442,580192.0
2022-04-26 15:00:00,273.85,274.54,273.04,273.24,633408.0,266.4442,267.1155,265.6561,265.8507,633408.0
2022-04-26 15:10:00,273.23,273.46,271.57,271.71,713819.0,265.8409,266.0647,264.2258,264.362,713819.0
2022-04-26 15:20:00,271.71,272.01,271.29,271.34,789427.0,264.362,264.6539,263.9534,264.002,789427.0
2022-04-26 15:30:00,271.33,271.58,270.47,270.82,1032739.0,263.9923,264.2355,263.1556,263.4961,1032739.0
2022-04-26 15:40:00,270.81,271.73,270.5,270.87,1192298.0,263.4864,264.3815,263.1848,263.5447,1192298.0
2022-04-26 15:50:00,270.83,271.48,270.0,270.0,2112610.0,263.5058,264.1383,262.6983,262.6983,2112610.0
2022-04-27 09:30:00,282.29,284.25,279.92,284.02,4043461.0,274.6559,276.5629,272.35,276.3391,4043461.0
2022-04-27 09:40:00,284.05,285.81,283.64,285.66,2350948.0,276.3683,278.0807,275.9694,277.9348,2350948.0
2022-04-27 09:50:00,285.73,286.49,284.9,285.04,1789922.0,278.0029,278.7423,277.1953,277.3315,1789922.0
2022-04-27 10:00:00,285.09,285.19,281.56,281.79,1717343.0,277.3802,277.4775,273.9457,274.1694,1717343.0
2022-04-27 10:10:00,281.79,281.89,279.16,280.71,1796005.0,274.1694,274.2667,271.6106,273.1186,1796005.0
2022-04-27 10:20:00,280.74,283.53,280.66,282.0,1677799.0,273.1478,275.8624,273.07,274.3738,1677799.0
2022-04-27 10:30:00,281.99,284.73,281.4,284.48,1405336.0,274.364,277.0299,273.79,276.7867,1405336.0
2022-04-27 10:40:00,284.47,285.9,284.1,285.88,1161467.0,276.777,278.1683,276.417,278.1488,1161467.0
2022-04-27 10:50:00,285.91,287.2,285.45,285.62,1662085.0,278.178,279.4331,277.7305,277.8959,1662085.0
2022-04-27 11:00:00,285.62,288.17,285.49,286.63,1541688.0,277.8959,280.3769,277.7694,278.8785,1541688.0
2022-04-27 11:10:00,286.62,287.19,285.7,287.03,944521.0,278.8688,279.4234,277.9737,279.2677,944521.0
2022-04-27 11:20:00,287.04,289.14,286.43,288.27,1343792.0,279.2775,281.3207,278.684,280.4742,1343792.0
2022-04-27 11:30:00,288.27,289.13,287.36,287.79,955179.0,280.4742,281.3109,279.5888,280.0072,955179.0
2022-04-27 11:40:00,287.81,288.85,287.17,287.54,746320.0,280.0266,281.0385,279.4039,279.7639,746320.0
2022-04-27 11:50:00,287.56,287.63,285.8,286.06,827372.0,279.7834,279.8515,278.071,278.324,827372.0
2022-04-27 12:00:00,286.09,286.82,284.94,286.41,838820.0,278.3531,279.0634,277.2342,278.6645,838820.0
2022-04-27 12:10:00,286.4,287.51,285.92,286.54,632349.0,278.6548,279.7347,278.1877,278.791,632349.0
2022-04-27 12:20:00,286.56,290.24,286.4,289.84,1303141.0,278.8104,282.3909,278.6548,282.0017,1303141.0
2022-04-27 12:30:00,289.86,290.08,289.3,289.81,846616.0,282.0212,282.2352,281.4763,281.9725,846616.0
2022-04-27 12:40:00,289.82,290.97,289.05,289.22,898544.0,281.9823,283.1012,281.2331,281.3985,898544.0
2022-04-27 12:50:00,289.22,289.4,288.7,288.93,491040.0,281.3985,281.5736,280.8926,281.1163,491040.0
2022-04-27 13:00:00,288.99,289.22,287.36,287.84,790316.0,281.1747,281.3985,279.5888,280.0558,790316.0
2022-04-27 13:10:00,287.87,288.11,286.8,287.07,415501.0,280.085,280.3185,279.0439,279.3066,415501.0
2022-04-27 13:20:00,287.05,288.8,286.72,288.8,664943.0,279.2872,280.9899,278.9661,280.9899,664943.0
2022-04-27 13:30:00,288.77,289.16,287.92,288.07,531573.0,280.9607,281.3401,280.1337,280.2796,531573.0
2022-04-27 13:40:00,288.1,288.98,287.64,288.93,409304.0,280.3088,281.165,279.8612,281.1163,409304.0
2022-04-27 13:50:00,288.95,289.8,288.82,289.33,535452.0,281.1358,281.9628,281.0093,281.5055,535452.0
2022-04-27 14:00:00,289.3,289.39,288.13,288.4,424570.0,281.4763,281.5639,280.338,280.6007,424570.0
2022-04-27 14:10:00,288.41,288.81,287.08,287.25,433164.0,280.6104,280.9996,279.3164,279.4818,433164.0
2022-04-27 14:20:00,287.26,287.84,287.07,287.52,401780.0,279.4915,280.0558,279.3066,279.7445,401780.0
2022-04-27 14:30:00,287.51,288.02,286.23,287.29,516106.0,279.7347,280.231,278.4894,279.5207,516106.0
2022-04-27 14:40:00,287.35,288.5,287.22,287.64,496073.0,279.5791,280.698,279.4526,279.8612,496073.0
2022-04-27 14:50:00,287.69,287.71,285.49,285.8,549843.0,279.9099,279.9293,277.7694,278.071,549843.0
2022-04-27 15:00:00,285.81,286.21,284.87,285.55,588492.0,278.0807,278.4699,277.1661,277.8278,588492.0
2022-04-27 15:10:00,285.56,285.91,284.29,284.59,769128.0,277.8375,278.178,276.6018,276.8937,769128.0
2022-04-27 15:20:00,284.6,284.89,283.71,284.47,669701.0,276.9034,277.1856,276.0375,276.777,669701.0
2022-04-27 15:30:00,284.44,285.15,283.45,283.74,798230.0,276.7478,277.4386,275.7845,276.0667,798230.0
2022-04-27 15:40:00,283.78,285.13,283.51,283.65,1025442.0,276.1056,277.4191,275.8429,275.9791,1025442.0
2022-04-27 15:50:00,283.62,284.34,282.55,283.08,2597938.0,275.9499,276.6505,274.9089,275.4245,2597938.0
2022-04-28 09:30:00,285.19,287.61,282.76,283.71,1441326.0,277.4775,279.832,275.1132,276.0375,1441326.0
2022-04-28 09:40:00,283.68,284.52,282.28,282.59,715069.0,276.0083,276.8256,274.6462,274.9478,715069.0
2022-04-28 09:50:00,282.55,283.22,281.45,282.86,760667.0,274.9089,275.5608,273.8386,275.2105,760667.0
2022-04-28 10:00:00,282.79,283.73,281.7,283.43,606423.0,275.1424,276.057,274.0819,275.7651,606423.0
2022-04-28 10:10:00,283.46,285.4,283.14,285.27,777310.0,275.7943,277.6818,275.4829,277.5553,777310.0
2022-04-28 10:20:00,285.25,285.75,283.35,283.36,695024.0,277.5359,278.0223,275.6872,275.697,695024.0
2022-04-28 10:30:00,283.33,284.38,283.26,283.84,612318.0,275.6678,276.6894,275.5997,276.164,612318.0
2022-04-28 10:40:00,283.8,283.96,283.1,283.37,506557.0,276.1251,276.2808,275.444,275.7067,506557.0
2022-04-28 10:50:00,283.36,283.73,282.47,282.99,468173.0,275.697,276.057,274.831,275.337,468173.0
2022-04-28 11:00:00,282.99,284.4,282.41,284.12,472800.0,275.337,276.7089,274.7727,276.4364,472800.0
2022-04-28 11:10:00,284.13,284.97,283.94,284.97,458874.0,276.4462,277.2634,276.2613,277.2634,458874.0
2022-04-28 11:20:00,284.96,284.98,284.14,284.29,325621.0,277.2537,277.2732,276.4559,276.6018,325621.0
2022-04-28 11:30:00,284.36,285.61,284.31,284.6,465297.0,276.6699,277.8861,276.6213,276.9034,465297.0
2022-04-28 11:40:00,284.62,284.77,283.27,283.46,291383.0,276.9229,277.0688,275.6094,275.7943,291383.0
2022-04-28 11:50:00,283.43,284.09,283.05,283.6,295019.0,275.7651,276.4072,275.3954,275.9305,295019.0
2022-04-28 12:00:00,283.59,283.9,282.92,283.37,352302.0,275.9208,276.2224,275.2689,275.7067,352302.0
2022-04-28 12:10:00,283.39,285.28,283.39,285.02,317341.0,275.7262,277.5651,275.7262,277.3121,317341.0
2022-04-28 12:20:00,285.02,286.03,284.88,286.0,293870.0,277.3121,278.2948,277.1759,278.2656,293870.0
2022-04-28 12:30:00,286.0,286.82,285.89,286.7,354450.0,278.2656,279.0634,278.1586,278.9467,354450.0
2022-04-28 12:40:00,286.71,287.97,286.71,287.48,485055.0,278.9564,280.1823,278.9564,279.7056,485055.0
2022-04-28 12:50:00,287.5,288.09,287.04,288.07,322039.0,279.725,280.2991,279.2775,280.2796,322039.0
2022-04-28 13:00:00,288.15,288.6,287.89,288.32,330174.0,280.3574,280.7953,280.1045,280.5228,330174.0
2022-04-28 13:10:00,288.31,289.33,288.16,288.75,431256.0,280.5131,281.5055,280.3672,280.9412,431256.0
2022-04-28 13:20:00,288.75,289.33,288.56,289.08,416057.0,280.9412,281.5055,280.7564,281.2623,416057.0
2022-04-28 13:30:00,289.1,289.62,288.43,289.41,355598.0,281.2817,281.7877,280.6299,281.5834,355598.0
2022-04-28 13:40:00,289.41,289.55,288.5,289.24,353657.0,281.5834,281.7196,280.698,281.418,353657.0
2022-04-28 13:50:00,289.23,289.32,288.56,289.21,336879.0,281.4082,281.4958,280.7564,281.3888,336879.0
2022-04-28 14:00:00,289.21,289.3,288.59,288.92,293721.0,281.3888,281.4763,280.7855,281.1066,293721.0
2022-04-28 14:10:00,288.92,289.27,288.84,289.13,232272.0,281.1066,281.4472,281.0288,281.3109,232272.0
2022-04-28 14:20:00,289.12,289.38,288.8,289.35,239786.0,281.3012,281.5542,280.9899,281.525,239786.0
2022-04-28 14:30:00,289.37,289.93,289.0,289.78,321831.0,281.5444,282.0893,281.1845,281.9434,321831.0
2022-04-28 14:40:00,289.79,290.33,289.57,290.32,558163.0,281.9531,282.4785,281.739,282.4688,558163.0
2022-04-28 14:50:00,290.31,290.86,290.06,290.62,409434.0,282.459,282.9942,282.2158,282.7606,409434.0
2022-04-28 15:00:00,290.56,290.8,290.0,290.22,408525.0,282.7023,282.9358,282.1574,282.3715,408525.0
2022-04-28 15:10:00,290.22,290.51,289.67,290.47,438482.0,282.3715,282.6536,281.8363,282.6147,438482.0
2022-04-28 15:20:00,290.48,290.98,290.17,290.21,416950.0,282.6244,283.1109,282.3228,282.3617,416950.0
2022-04-28 15:30:00,290.22,290.32,289.32,289.54,606663.0,282.3715,282.4688,281.4958,281.7098,606663.0
2022-04-28 15:40:00,289.53,290.15,289.4,289.86,687294.0,281.7001,282.3034,281.5736,282.0212,687294.0
2022-04-28 15:50:00,289.87,289.97,288.79,289.72,1465246.0,282.0309,282.1282,280.9801,281.885,1465246.0
2022-04-29 09:30:00,288.41,289.88,286.94,289.07,1289344.0,280.6104,282.0407,279.1802,281.2526,1289344.0
2022-04-29 09:40:00,289.05,289.64,286.89,287.35,634408.0,281.2331,281.8071,279.1315,279.5791,634408.0
2022-04-29 09:50:00,287.34,288.29,286.68,287.39,740076.0,279.5693,280.4937,278.9272,279.618,740076.0
2022-04-29 10:00:00,287.39,287.54,285.81,286.47,564241.0,279.618,279.7639,278.0807,278.7229,564241.0
2022-04-29 10:10:00,286.52,287.44,285.18,285.48,473153.0,278.7715,279.6666,277.4678,277.7596,473153.0
2022-04-29 10:20:00,285.44,285.99,284.76,285.07,445994.0,277.7207,278.2559,277.0591,277.3607,445994.0
2022-04-29 10:30:00,285.09,285.62,284.35,284.48,550289.0,277.3802,277.8959,276.6602,276.7867,550289.0
2022-04-29 10:40:00,284.48,284.82,283.81,284.15,361971.0,276.7867,277.1175,276.1348,276.4656,361971.0
2022-04-29 10:50:00,284.13,284.82,283.79,284.57,472004.0,276.4462,277.1175,276.1153,276.8743,472004.0
2022-04-29 11:00:00,284.56,285.0,283.91,284.21,325757.0,276.8645,277.2926,276.2321,276.524,325757.0
2022-04-29 11:10:00,284.24,284.72,283.4,284.61,360876.0,276.5532,277.0202,275.7359,276.9132,360876.0
2022-04-29 11:20:00,284.62,284.89,284.22,284.81,319031.0,276.9229,277.1856,276.5337,277.1078,319031.0
2022-04-29 11:30:00,284.78,285.33,284.59,284.81,374316.0,277.0786,277.6137,276.8937,277.1078,374316.0
2022-04-29 11:40:00,284.76,285.58,284.66,284.93,392646.0,277.0591,277.8569,276.9618,277.2245,392646.0
2022-04-29 11:50:00,284.94,285.33,284.1,284.12,292605.0,277.2342,277.6137,276.417,276.4364,292605.0
2022-04-29 12:00:00,284.17,284.27,283.02,283.26,424941.0,276.4851,276.5824,275.3662,275.5997,424941.0
2022-04-29 12:10:00,283.27,283.83,283.19,283.29,272690.0,275.6094,276.1543,275.5316,275.6289,272690.0
2022-04-29 12:20:00,283.31,284.07,283.11,283.71,241310.0,275.6483,276.3878,275.4537,276.0375,241310.0
2022-04-29 12:30:00,283.7,284.05,283.5,283.96,190748.0,276.0278,276.3683,275.8332,276.2808,190748.0
2022-04-29 12:40:00,283.96,284.07,283.37,283.58,213446.0,276.2808,276.3878,275.7067,275.911,213446.0
2022-04-29 12:50:00,283.56,283.63,282.9,283.2,238338.0,275.8916,275.9597,275.2494,275.5413,238338.0
2022-04-29 13:00:00,283.17,284.05,283.04,283.12,250501.0,275.5121,276.3683,275.3856,275.4635,250501.0
2022-04-29 13:10:00,283.11,283.8,283.03,283.57,217976.0,275.4537,276.1251,275.3759,275.9013,217976.0
2022-04-29 13:20:00,283.54,284.48,283.36,283.71,223459.0,275.8721,276.7867,275.697,276.0375,223459.0
2022-04-29 13:30:00,283.68,284.12,283.46,283.48,189077.0,276.0083,276.4364,275.7943,275.8137,189077.0
2022-04-29 13:40:00,283.45,283.51,282.53,282.62,230232.0,275.7845,275.8429,274.8894,274.977,230232.0
2022-04-29 13:50:00,282.67,282.9,282.52,282.53,199072.0,275.0256,275.2494,274.8797,274.8894,199072.0
2022-04-29 14:00:00,282.55,282.68,282.03,282.11,202732.0,274.9089,275.0354,274.4029,274.4808,202732.0
2022-04-29 14:10:00,282.07,282.77,281.86,282.02,288229.0,274.4419,275.1229,274.2375,274.3932,288229.0
2022-04-29 14:20:00,282.03,282.03,281.23,281.58,311718.0,274.4029,274.4029,273.6246,273.9651,311718.0
2022-04-29 14:30:00,281.54,281.96,280.97,281.07,241871.0,273.9262,274.3348,273.3716,273.4689,241871.0
2022-04-29 14:40:00,281.07,281.38,280.9,281.1,328160.0,273.4689,273.7705,273.3035,273.4981,328160.0
2022-04-29 14:50:00,281.09,281.44,280.76,281.23,406418.0,273.4884,273.8289,273.1673,273.6246,406418.0
2022-04-29 15:00:00,281.23,281.28,280.68,280.7,383549.0,273.6246,273.6732,273.0895,273.1089,383549.0
2022-04-29 15:10:00,280.67,280.95,280.0,280.84,603531.0,273.0797,273.3522,272.4278,273.2451,603531.0
2022-04-29 15:20:00,280.87,281.0,279.97,280.03,574807.0,273.2743,273.4008,272.3987,272.457,574807.0
2022-04-29 15:30:00,280.01,280.65,279.44,279.73,823902.0,272.4376,273.0603,271.883,272.1651,823902.0
2022-04-29 15:40:00,279.73,280.05,278.76,278.84,931524.0,272.1651,272.4765,271.2214,271.2992,931524.0
2022-04-29 15:50:00,278.82,278.82,276.5,277.54,3440109.0,271.2798,271.2798,269.0225,270.0344,3440109.0
2022-05-02 09:30:00,277.67,278.89,276.22,277.45,1195112.0,270.1609,271.3479,268.7501,269.9468,1195112.0
2022-05-02 09:40:00,277.47,279.82,276.51,278.1,926339.0,269.9663,272.2527,269.0322,270.5792,926339.0
2022-05-02 09:50:00,278.1,280.5,277.53,279.79,847961.0,270.5792,272.9143,270.0246,272.2235,847961.0
2022-05-02 10:00:00,279.76,280.19,277.95,278.27,654972.0,272.1943,272.6127,270.4333,270.7446,654972.0
2022-05-02 10:10:00,278.12,279.64,277.05,279.3,686152.0,270.5987,272.0776,269.5576,271.7468,686152.0
2022-05-02 10:20:00,279.23,281.77,278.62,280.98,699498.0,271.6787,274.15,271.0852,273.3813,699498.0
2022-05-02 10:30:00,281.0,282.49,280.93,281.79,683804.0,273.4008,274.8505,273.3327,274.1694,683804.0
2022-05-02 10:40:00,281.82,282.42,280.67,280.84,485627.0,274.1986,274.7824,273.0797,273.2451,485627.0
2022-05-02 10:50:00,280.88,281.04,279.65,279.98,495807.0,273.284,273.4397,272.0873,272.4084,495807.0
2022-05-02 11:00:00,279.98,280.48,279.31,279.77,459010.0,272.4084,272.8949,271.7565,272.2041,459010.0
2022-05-02 11:10:00,279.86,280.49,278.0,278.26,347068.0,272.2916,272.9046,270.4819,270.7349,347068.0
2022-05-02 11:20:00,278.25,278.83,277.75,278.55,315568.0,270.7252,271.2895,270.2387,271.0171,315568.0
2022-05-02 11:30:00,278.56,280.19,278.22,279.09,444330.0,271.0268,272.6127,270.696,271.5425,444330.0
2022-05-02 11:40:00,279.03,279.86,278.59,279.01,322811.0,271.4841,272.2916,271.056,271.4646,322811.0
2022-05-02 11:50:00,278.99,280.81,278.89,280.81,319309.0,271.4452,273.2159,271.3479,273.2159,319309.0
2022-05-02 12:00:00,280.76,281.42,279.69,280.75,583001.0,273.1673,273.8094,272.1262,273.1576,583001.0
2022-05-02 12:10:00,280.69,281.63,280.17,281.56,403755.0,273.0992,274.0138,272.5932,273.9457,403755.0
2022-05-02 12:20:00,281.57,282.3,280.75,281.43,449111.0,273.9554,274.6656,273.1576,273.8192,449111.0
2022-05-02 12:30:00,281.46,281.83,280.6,280.7,372966.0,273.8484,274.2084,273.0116,273.1089,372966.0
2022-05-02 12:40:00,280.72,281.09,280.43,280.91,326972.0,273.1284,273.4884,272.8462,273.3132,326972.0
2022-05-02 12:50:00,280.89,281.2,280.11,280.25,557084.0,273.2938,273.5954,272.5349,272.6711,557084.0
2022-05-02 13:00:00,280.29,280.58,279.31,280.25,452964.0,272.71,272.9922,271.7565,272.6711,452964.0
2022-05-02 13:10:00,280.23,280.77,279.65,279.82,251932.0,272.6516,273.177,272.0873,272.2527,251932.0
2022-05-02 13:20:00,279.83,280.52,279.66,280.04,308625.0,272.2624,272.9338,272.097,272.4668,308625.0
2022-05-02 13:30:00,280.04,280.71,279.56,279.95,352792.0,272.4668,273.1186,271.9997,272.3792,352792.0
2022-05-02 13:40:00,279.95,280.27,278.79,278.79,317494.0,272.3792,272.6905,271.2506,271.2506,317494.0
2022-05-02 13:50:00,278.79,279.48,278.64,279.36,299163.0,271.2506,271.9219,271.1046,271.8052,299163.0
2022-05-02 14:00:00,279.35,280.21,279.07,279.31,288281.0,271.7954,272.6322,271.523,271.7565,288281.0
2022-05-02 14:10:00,279.27,279.54,278.05,278.19,308734.0,271.7176,271.9803,270.5306,270.6668,308734.0
2022-05-02 14:20:00,278.19,278.97,278.05,278.13,421796.0,270.6668,271.4257,270.5306,270.6084,421796.0
2022-05-02 14:30:00,278.12,278.89,277.96,278.13,410404.0,270.5987,271.3479,270.443,270.6084,410404.0
2022-05-02 14:40:00,278.11,278.87,277.42,278.83,331762.0,270.589,271.3284,269.9176,271.2895,331762.0
2022-05-02 14:50:00,278.8,279.55,277.91,278.29,410619.0,271.2603,271.99,270.3944,270.7641,410619.0
2022-05-02 15:00:00,278.29,280.11,278.06,279.76,471289.0,270.7641,272.5349,270.5403,272.1943,471289.0
2022-05-02 15:10:00,279.72,282.15,279.68,281.8,647971.0,272.1554,274.5197,272.1165,274.1792,647971.0
2022-05-02 15:20:00,281.84,283.29,281.83,282.63,693268.0,274.2181,275.6289,274.2084,274.9867,693268.0
2022-05-02 15:30:00,282.61,284.5,282.61,283.32,710801.0,274.9673,276.8061,274.9673,275.6581,710801.0
2022-05-02 15:40:00,283.47,283.88,281.93,283.35,680561.0,275.804,276.2029,274.3056,275.6872,680561.0
2022-05-02 15:50:00,283.27,284.94,283.27,284.6,2044181.0,275.6094,277.2342,275.6094,276.9034,2044181.0
2022-05-03 09:30:00,283.96,283.97,281.8,282.42,949991.0,276.2808,276.2905,274.1792,274.7824,949991.0
2022-05-03 09:40:00,282.43,283.3,281.29,281.8,598106.0,274.7921,275.6386,273.683,274.1792,598106.0
2022-05-03 09:50:00,281.84,283.37,281.45,283.35,577576.0,274.2181,275.7067,273.8386,275.6872,577576.0
2022-05-03 10:00:00,283.34,284.13,282.05,282.28,499020.0,275.6775,276.4462,274.4224,274.6462,499020.0
2022-05-03 10:10:00,282.19,282.57,281.3,281.79,355251.0,274.5586,274.9283,273.6927,274.1694,355251.0
2022-05-03 10:20:00,281.72,282.03,280.85,281.74,435322.0,274.1013,274.4029,273.2549,274.1208,435322.0
2022-05-03 10:30:00,281.76,282.86,281.26,281.79,417134.0,274.1402,275.2105,273.6538,274.1694,417134.0
2022-05-03 10:40:00,281.8,281.83,280.26,280.94,331206.0,274.1792,274.2084,272.6808,273.3424,331206.0
2022-05-03 10:50:00,280.91,281.59,280.65,281.27,333654.0,273.3132,273.9748,273.0603,273.6635,333654.0
2022-05-03 11:00:00,281.25,283.6,280.75,283.26,478250.0,273.644,275.9305,273.1576,275.5997,478250.0
2022-05-03 11:10:00,283.25,283.51,282.24,282.74,318276.0,275.59,275.8429,274.6073,275.0937,318276.0
2022-05-03 11:20:00,282.77,283.3,282.23,282.5,235924.0,275.1229,275.6386,274.5975,274.8602,235924.0
2022-05-03 11:30:00,282.55,283.22,281.92,282.03,211010.0,274.9089,275.5608,274.2959,274.4029,211010.0
2022-05-03 11:40:00,282.06,282.77,281.65,281.87,279954.0,274.4321,275.1229,274.0332,274.2473,279954.0
2022-05-03 11:50:00,281.89,282.5,281.61,282.5,228379.0,274.2667,274.8602,273.9943,274.8602,228379.0
2022-05-03 12:00:00,282.48,283.73,280.84,281.25,536901.0,274.8408,276.057,273.2451,273.644,536901.0
2022-05-03 12:10:00,281.25,282.09,281.06,281.78,236562.0,273.644,274.4613,273.4592,274.1597,236562.0
2022-05-03 12:20:00,281.75,282.76,281.71,281.91,236553.0,274.1305,275.1132,274.0916,274.2862,236553.0
2022-05-03 12:30:00,281.87,282.26,281.39,281.84,235099.0,274.2473,274.6267,273.7803,274.2181,235099.0
2022-05-03 12:40:00,281.82,282.28,281.54,281.8,175842.0,274.1986,274.6462,273.9262,274.1792,175842.0
2022-05-03 12:50:00,281.76,281.95,281.19,281.81,230393.0,274.1402,274.3251,273.5857,274.1889,230393.0
2022-05-03 13:00:00,281.84,282.55,281.55,282.16,310000.0,274.2181,274.9089,273.9359,274.5294,310000.0
2022-05-03 13:10:00,282.14,283.05,281.86,282.59,420451.0,274.51,275.3954,274.2375,274.9478,420451.0
2022-05-03 13:20:00,282.65,283.34,282.36,282.56,266284.0,275.0062,275.6775,274.724,274.9186,266284.0
2022-05-03 13:30:00,282.57,283.24,282.36,283.23,217925.0,274.9283,275.5802,274.724,275.5705,217925.0
2022-05-03 13:40:00,283.25,283.5,282.77,282.87,200929.0,275.59,275.8332,275.1229,275.2202,200929.0
2022-05-03 13:50:00,282.88,282.92,282.27,282.5,258868.0,275.23,275.2689,274.6365,274.8602,258868.0
2022-05-03 14:00:00,282.49,282.57,281.45,281.56,299429.0,274.8505,274.9283,273.8386,273.9457,299429.0
2022-05-03 14:10:00,281.56,281.6,280.72,280.9,294263.0,273.9457,273.9846,273.1284,273.3035,294263.0
2022-05-03 14:20:00,280.91,280.98,280.36,280.5,303488.0,273.3132,273.3813,272.7781,272.9143,303488.0
2022-05-03 14:30:00,280.5,281.67,280.43,280.9,397788.0,272.9143,274.0527,272.8462,273.3035,397788.0
2022-05-03 14:40:00,280.95,281.33,280.15,281.07,393767.0,273.3522,273.7219,272.5738,273.4689,393767.0
2022-05-03 14:50:00,281.06,282.49,280.87,282.39,346749.0,273.4592,274.8505,273.2743,274.7532,346749.0
2022-05-03 15:00:00,282.36,282.97,282.0,282.68,223745.0,274.724,275.3175,274.3738,275.0354,223745.0
2022-05-03 15:10:00,282.66,282.9,281.87,281.92,248584.0,275.0159,275.2494,274.2473,274.2959,248584.0
2022-05-03 15:20:00,281.94,282.64,281.42,281.98,251051.0,274.3154,274.9964,273.8094,274.3543,251051.0
2022-05-03 15:30:00,281.93,282.54,281.29,281.51,299335.0,274.3056,274.8992,273.683,273.897,299335.0
2022-05-03 15:40:00,281.52,281.52,280.28,280.65,485921.0,273.9067,273.9067,272.7003,273.0603,485921.0
2022-05-03 15:50:00,280.69,282.34,280.34,281.83,1150808.0,273.0992,274.7046,272.7586,274.2084,1150808.0
2022-05-04 09:30:00,282.6,283.92,281.38,283.53,823866.0,274.9575,276.2418,273.7705,275.8624,823866.0
2022-05-04 09:40:00,283.53,284.21,281.83,282.62,571050.0,275.8624,276.524,274.2084,274.977,571050.0
2022-05-04 09:50:00,282.69,282.72,280.52,280.56,471901.0,275.0451,275.0743,272.9338,272.9727,471901.0
2022-05-04 10:00:00,280.61,281.39,279.88,279.97,604211.0,273.0213,273.7803,272.3111,272.3987,604211.0
2022-05-04 10:10:00,279.98,280.2,278.95,279.15,569336.0,272.4084,272.6224,271.4062,271.6008,569336.0
2022-05-04 10:20:00,279.18,279.71,278.75,279.57,352804.0,271.63,272.1457,271.2116,272.0095,352804.0
2022-05-04 10:30:00,279.61,279.77,278.04,278.4,516538.0,272.0484,272.2041,270.5208,270.8711,516538.0
2022-05-04 10:40:00,278.4,278.86,278.2,278.32,333557.0,270.8711,271.3187,270.6765,270.7933,333557.0
2022-05-04 10:50:00,278.33,278.37,277.73,278.04,376975.0,270.803,270.8419,270.2192,270.5208,376975.0
2022-05-04 11:00:00,278.02,278.24,277.47,277.98,314526.0,270.5014,270.7154,269.9663,270.4625,314526.0
2022-05-04 11:10:00,278.03,278.08,276.73,277.91,412211.0,270.5111,270.5598,269.2463,270.3944,412211.0
2022-05-04 11:20:00,277.89,277.91,277.02,277.26,317479.0,270.3749,270.3944,269.5284,269.7619,317479.0
2022-05-04 11:30:00,277.25,277.8,276.81,277.71,306717.0,269.7522,270.2873,269.3241,270.1998,306717.0
2022-05-04 11:40:00,277.73,279.08,277.72,278.96,389166.0,270.2192,271.5327,270.2095,271.416,389166.0
2022-05-04 11:50:00,278.94,279.62,278.81,279.31,236321.0,271.3965,272.0581,271.27,271.7565,236321.0
2022-05-04 12:00:00,279.31,279.55,279.07,279.47,158631.0,271.7565,271.99,271.523,271.9122,158631.0
2022-05-04 12:10:00,279.46,280.14,279.11,280.01,248647.0,271.9024,272.5641,271.5619,272.4376,248647.0
2022-05-04 12:20:00,280.0,281.32,280.0,281.26,295249.0,272.4278,273.7121,272.4278,273.6538,295249.0
2022-05-04 12:30:00,281.32,281.95,281.02,281.77,302538.0,273.7121,274.3251,273.4203,274.15,302538.0
2022-05-04 12:40:00,281.77,281.85,280.91,281.05,230837.0,274.15,274.2278,273.3132,273.4494,230837.0
2022-05-04 12:50:00,281.05,282.17,280.83,282.14,314798.0,273.4494,274.5392,273.2354,274.51,314798.0
2022-05-04 13:00:00,282.13,282.67,281.8,281.95,342853.0,274.5002,275.0256,274.1792,274.3251,342853.0
2022-05-04 13:10:00,281.97,282.13,281.49,281.84,271365.0,274.3446,274.5002,273.8775,274.2181,271365.0
2022-05-04 13:20:00,281.85,282.4,281.79,282.1,209797.0,274.2278,274.7629,274.1694,274.4711,209797.0
2022-05-04 13:30:00,282.07,283.23,281.9,282.59,241121.0,274.4419,275.5705,274.2765,274.9478,241121.0
2022-05-04 13:40:00,282.56,282.8,282.09,282.1,163020.0,274.9186,275.1521,274.4613,274.4711,163020.0
2022-05-04 13:50:00,282.06,283.84,282.02,283.33,289609.0,274.4321,276.164,274.3932,275.6678,289609.0
2022-05-04 14:00:00,283.25,284.9,280.81,281.93,646259.0,275.59,277.1953,273.2159,274.3056,646259.0
2022-05-04 14:10:00,282.05,282.83,280.6,281.13,509964.0,274.4224,275.1813,273.0116,273.5273,509964.0
2022-05-04 14:20:00,281.14,282.8,280.12,282.12,518371.0,273.537,275.1521,272.5446,274.4905,518371.0
2022-05-04 14:30:00,282.21,282.48,278.28,280.64,879232.0,274.5781,274.8408,270.7544,273.0505,879232.0
2022-05-04 14:40:00,280.69,285.5,280.01,284.23,1059692.0,273.0992,277.7791,272.4376,276.5434,1059692.0
2022-05-04 14:50:00,284.46,286.23,283.81,285.61,825692.0,276.7672,278.4894,276.1348,277.8861,825692.0
2022-05-04 15:00:00,285.65,286.42,284.76,286.2,571486.0,277.925,278.6742,277.0591,278.4602,571486.0
2022-05-04 15:10:00,286.19,287.62,286.18,286.55,674891.0,278.4504,279.8418,278.4407,278.8007,674891.0
2022-05-04 15:20:00,286.51,288.04,286.2,287.97,658332.0,278.7618,280.2504,278.4602,280.1823,658332.0
2022-05-04 15:30:00,287.94,289.61,287.79,289.12,889653.0,280.1531,281.778,280.0072,281.3012,889653.0
2022-05-04 15:40:00,289.14,290.05,288.59,289.99,1107885.0,281.3207,282.2061,280.7855,282.1477,1107885.0
2022-05-04 15:50:00,290.05,290.88,289.23,290.03,2075702.0,282.2061,283.0136,281.4082,282.1866,2075702.0
2022-05-05 09:30:00,285.78,286.35,284.09,284.88,1250593.0,278.0515,278.6061,276.4072,277.1759,1250593.0
2022-05-05 09:40:00,284.82,285.22,283.61,283.7,616159.0,277.1175,277.5067,275.9402,276.0278,616159.0
2022-05-05 09:50:00,283.72,283.85,282.16,282.42,602498.0,276.0472,276.1737,274.5294,274.7824,602498.0
2022-05-05 10:00:00,282.42,282.5,279.37,279.99,948892.0,274.7824,274.8602,271.8149,272.4181,948892.0
2022-05-05 10:10:00,279.95,280.29,278.9,279.84,922989.0,272.3792,272.71,271.3576,272.2722,922989.0
2022-05-05 10:20:00,279.85,279.9,278.09,278.31,791222.0,272.2819,272.3305,270.5695,270.7835,791222.0
2022-05-05 10:30:00,278.3,278.58,276.0,276.38,911123.0,270.7738,271.0462,268.536,268.9057,911123.0
2022-05-05 10:40:00,276.35,277.76,275.86,277.18,827400.0,268.8766,270.2484,268.3998,269.6841,827400.0
2022-05-05 10:50:00,277.14,277.67,276.45,277.62,588289.0,269.6452,270.1609,268.9738,270.1122,588289.0
2022-05-05 11:00:00,277.6,277.89,275.53,276.04,578662.0,270.0927,270.3749,268.0787,268.5749,578662.0
2022-05-05 11:10:00,276.04,277.11,275.87,276.65,488091.0,268.5749,269.616,268.4095,269.1684,488091.0
2022-05-05 11:20:00,276.67,277.07,276.14,277.04,363672.0,269.1879,269.5771,268.6722,269.5479,363672.0
2022-05-05 11:30:00,277.01,278.72,276.75,278.18,532628.0,269.5187,271.1825,269.2657,270.6571,532628.0
2022-05-05 11:40:00,278.28,278.46,276.86,277.86,425151.0,270.7544,270.9295,269.3728,270.3457,425151.0
2022-05-05 11:50:00,277.88,277.97,276.2,276.2,589259.0,270.3652,270.4527,268.7306,268.7306,589259.0
2022-05-05 12:00:00,276.22,277.3,275.27,276.83,659976.0,268.7501,269.8009,267.8258,269.3436,659976.0
2022-05-05 12:10:00,276.79,277.74,276.29,277.67,410596.0,269.3047,270.229,268.8182,270.1609,410596.0
2022-05-05 12:20:00,277.7,278.36,277.09,277.68,466408.0,270.19,270.8322,269.5965,270.1706,466408.0
2022-05-05 12:30:00,277.66,277.85,276.13,276.39,442481.0,270.1511,270.336,268.6625,268.9155,442481.0
2022-05-05 12:40:00,276.35,276.49,275.68,276.17,454780.0,268.8766,269.0128,268.2247,268.7014,454780.0
2022-05-05 12:50:00,276.3,276.99,276.08,276.92,427016.0,268.8279,269.4992,268.6139,269.4311,427016.0
2022-05-05 13:00:00,276.92,278.23,276.92,277.88,486629.0,269.4311,270.7057,269.4311,270.3652,486629.0
2022-05-05 13:10:00,277.87,277.88,276.1,276.6,551518.0,270.3554,270.3652,268.6333,269.1198,551518.0
2022-05-05 13:20:00,276.59,276.93,276.16,276.81,345057.0,269.1101,269.4409,268.6917,269.3241,345057.0
2022-05-05 13:30:00,276.8,278.05,276.09,276.96,466347.0,269.3144,270.5306,268.6236,269.4701,466347.0
2022-05-05 13:40:00,276.96,277.6,276.51,276.56,348744.0,269.4701,270.0927,269.0322,269.0809,348744.0
2022-05-05 13:50:00,276.55,276.6,275.7,276.1,408176.0,269.0711,269.1198,268.2441,268.6333,408176.0
2022-05-05 14:00:00,276.08,276.39,275.52,276.23,352726.0,268.6139,268.9155,268.069,268.7598,352726.0
2022-05-05 14:10:00,276.24,277.18,275.6,277.17,338257.0,268.7695,269.6841,268.1468,269.6744,338257.0
2022-05-05 14:20:00,277.2,277.29,275.3,275.47,386683.0,269.7036,269.7911,267.8549,268.0203,386683.0
2022-05-05 14:30:00,275.45,275.97,275.31,275.92,288054.0,268.0009,268.5068,267.8647,268.4582,288054.0
2022-05-05 14:40:00,275.85,276.55,275.63,276.2,289962.0,268.3901,269.0711,268.176,268.7306,289962.0
2022-05-05 14:50:00,276.22,277.28,276.01,276.43,351307.0,268.7501,269.7814,268.5457,268.9544,351307.0
2022-05-05 15:00:00,276.43,276.64,275.0,275.39,683084.0,268.9544,269.1587,267.5631,267.9425,683084.0
2022-05-05 15:10:00,275.42,275.45,274.41,275.0,606036.0,267.9717,268.0009,266.989,267.5631,606036.0
2022-05-05 15:20:00,275.0,275.75,274.51,274.76,626653.0,267.5631,268.2928,267.0863,267.3296,626653.0
2022-05-05 15:30:00,274.73,276.37,274.34,276.0,875299.0,267.3004,268.896,266.9209,268.536,875299.0
2022-05-05 15:40:00,276.04,276.76,274.63,274.82,985738.0,268.5749,269.2755,267.2031,267.3879,985738.0
2022-05-05 15:50:00,274.85,278.07,274.81,277.52,3365486.0,267.4171,270.55,267.3782,270.0149,3365486.0
2022-05-06 09:30:00,274.82,276.1,271.91,272.18,1230935.0,267.3879,268.6333,264.5566,264.8193,1230935.0
2022-05-06 09:40:00,272.13,273.79,271.77,272.81,666361.0,264.7707,266.3858,264.4204,265.4323,666361.0
2022-05-06 09:50:00,272.88,273.3,271.36,271.97,692881.0,265.5004,265.909,264.0215,264.615,692881.0
2022-05-06 10:00:00,271.99,274.71,271.73,272.0,842295.0,264.6345,267.2809,264.3815,264.6442,842295.0
2022-05-06 10:10:00,272.0,277.94,271.79,276.63,864255.0,264.6442,270.4236,264.4399,269.149,864255.0
2022-05-06 10:20:00,276.57,276.63,274.05,274.11,697688.0,269.0906,269.149,266.6388,266.6971,697688.0
2022-05-06 10:30:00,274.05,275.09,272.56,273.69,536227.0,266.6388,267.6506,265.189,266.2885,536227.0
2022-05-06 10:40:00,273.73,276.36,273.32,276.1,696171.0,266.3274,268.8863,265.9285,268.6333,696171.0
2022-05-06 10:50:00,276.19,278.74,275.47,277.79,845301.0,268.7209,271.2019,268.0203,270.2776,845301.0
2022-05-06 11:00:00,277.78,277.94,276.04,276.51,441404.0,270.2679,270.4236,268.5749,269.0322,441404.0
2022-05-06 11:10:00,276.55,278.18,275.4,277.79,750760.0,269.0711,270.6571,267.9522,270.2776,750760.0
2022-05-06 11:20:00,277.78,279.25,277.6,278.75,615663.0,270.2679,271.6981,270.0927,271.2116,615663.0
2022-05-06 11:30:00,278.77,278.97,275.65,275.84,533635.0,271.2311,271.4257,268.1955,268.3803,533635.0
2022-05-06 11:40:00,275.84,276.79,275.6,276.6,364026.0,268.3803,269.3047,268.1468,269.1198,364026.0
2022-05-06 11:50:00,276.56,277.41,275.38,275.82,356717.0,269.0809,269.9079,267.9328,268.3609,356717.0
2022-05-06 12:00:00,275.82,278.27,275.41,276.96,436635.0,268.3609,270.7446,267.962,269.4701,436635.0
2022-05-06 12:10:00,276.99,276.99,275.48,275.53,275663.0,269.4992,269.4992,268.0301,268.0787,275663.0
2022-05-06 12:20:00,275.56,277.31,275.49,276.91,344724.0,268.1079,269.8106,268.0398,269.4214,344724.0
2022-05-06 12:30:00,276.87,277.71,276.08,276.75,326643.0,269.3825,270.1998,268.6139,269.2657,326643.0
2022-05-06 12:40:00,276.79,277.51,276.32,277.0,291667.0,269.3047,270.0052,268.8474,269.509,291667.0
2022-05-06 12:50:00,277.08,278.24,276.13,278.12,414537.0,269.5868,270.7154,268.6625,270.5987,414537.0
2022-05-06 13:00:00,278.17,278.79,277.22,277.93,313698.0,270.6473,271.2506,269.723,270.4138,313698.0
2022-05-06 13:10:00,277.96,278.13,276.3,276.52,261002.0,270.443,270.6084,268.8279,269.042,261002.0
2022-05-06 13:20:00,276.47,277.62,276.18,276.72,316706.0,268.9933,270.1122,268.7111,269.2365,316706.0
2022-05-06 13:30:00,276.76,277.3,275.63,276.01,330702.0,269.2755,269.8009,268.176,268.5457,330702.0
2022-05-06 13:40:00,276.05,276.8,275.37,275.75,333108.0,268.5847,269.3144,267.9231,268.2928,333108.0
2022-05-06 13:50:00,275.75,275.82,274.13,274.28,445415.0,268.2928,268.3609,266.7166,266.8625,445415.0
2022-05-06 14:00:00,274.24,275.28,273.52,273.55,451562.0,266.8236,267.8355,266.1231,266.1523,451562.0
2022-05-06 14:10:00,273.58,274.92,273.48,274.21,371108.0,266.1815,267.4852,266.0842,266.7944,371108.0
2022-05-06 14:20:00,274.21,274.6,273.63,274.12,310431.0,266.7944,267.1739,266.2301,266.7069,310431.0
2022-05-06 14:30:00,274.07,274.44,272.92,273.24,378018.0,266.6582,267.0182,265.5393,265.8507,378018.0
2022-05-06 14:40:00,273.2,273.92,272.82,273.82,420214.0,265.8117,266.5123,265.442,266.415,420214.0
2022-05-06 14:50:00,273.83,274.97,273.37,273.41,495021.0,266.4247,267.5339,265.9771,266.0161,495021.0
2022-05-06 15:00:00,273.46,273.72,272.19,272.52,478034.0,266.0647,266.3177,264.8291,265.1501,478034.0
2022-05-06 15:10:00,272.52,272.9,271.78,272.23,670442.0,265.1501,265.5199,264.4301,264.868,670442.0
2022-05-06 15:20:00,272.23,272.74,271.27,272.6,764017.0,264.868,265.3642,263.9339,265.228,764017.0
2022-05-06 15:30:00,272.6,275.01,272.49,274.87,861772.0,265.228,267.5728,265.1209,267.4366,861772.0
2022-05-06 15:40:00,274.89,275.24,273.56,274.51,809771.0,267.456,267.7966,266.162,267.0863,809771.0
2022-05-06 15:50:00,274.62,275.56,274.26,274.73,1732491.0,267.1933,268.1079,266.8431,267.3004,1732491.0
2022-05-09 09:30:00,270.01,272.36,269.73,270.3,1820837.0,262.708,264.9945,262.4356,262.9902,1820837.0
2022-05-09 09:40:00,270.29,271.61,268.15,268.41,1373626.0,262.9804,264.2647,260.8983,261.1513,1373626.0
2022-05-09 09:50:00,268.41,269.51,267.58,268.26,1118065.0,261.1513,262.2215,260.3437,261.0053,1118065.0
2022-05-09 10:00:00,268.27,268.65,266.17,266.18,972965.0,261.0151,261.3848,258.9719,258.9816,972965.0
2022-05-09 10:10:00,266.18,267.6,266.18,266.97,789394.0,258.9816,260.3632,258.9816,259.7502,789394.0
2022-05-09 10:20:00,267.01,267.48,266.0,266.14,841124.0,259.7891,260.2464,258.8065,258.9427,841124.0
2022-05-09 10:30:00,266.14,266.14,264.55,264.75,818169.0,258.9427,258.9427,257.3957,257.5903,818169.0
2022-05-09 10:40:00,264.75,266.83,264.66,266.24,770965.0,257.5903,259.614,257.5027,259.04,770965.0
2022-05-09 10:50:00,266.27,266.51,265.47,265.97,598492.0,259.0691,259.3027,258.2908,258.7773,598492.0
2022-05-09 11:00:00,265.94,266.42,265.06,265.7,603505.0,258.7481,259.2151,257.8919,258.5146,603505.0
2022-05-09 11:10:00,265.66,266.63,265.59,265.78,619426.0,258.4756,259.4194,258.4075,258.5924,619426.0
2022-05-09 11:20:00,265.78,266.2,265.33,265.8,440100.0,258.5924,259.001,258.1546,258.6119,440100.0
2022-05-09 11:30:00,265.78,267.23,264.97,267.22,610380.0,258.5924,260.0032,257.8043,259.9935,610380.0
2022-05-09 11:40:00,267.19,267.37,266.34,266.48,514980.0,259.9643,260.1394,259.1373,259.2735,514980.0
2022-05-09 11:50:00,266.48,267.84,266.38,267.08,542041.0,259.2735,260.5967,259.1762,259.8572,542041.0
2022-05-09 12:00:00,267.07,268.5,266.01,267.87,562027.0,259.8475,261.2388,258.8162,260.6259,562027.0
2022-05-09 12:10:00,267.91,268.79,267.88,268.33,469555.0,260.6648,261.521,260.6356,261.0734,469555.0
2022-05-09 12:20:00,268.3,268.97,267.69,268.09,466958.0,261.0443,261.6961,260.4507,260.8399,466958.0
2022-05-09 12:30:00,268.07,269.2,267.21,267.21,615165.0,260.8205,261.9199,259.9837,259.9837,615165.0
2022-05-09 12:40:00,267.22,267.62,267.1,267.43,363650.0,259.9935,260.3826,259.8767,260.1978,363650.0
2022-05-09 12:50:00,267.39,267.45,266.83,266.84,347158.0,260.1589,260.2172,259.614,259.6237,347158.0
2022-05-09 13:00:00,266.83,267.09,266.47,266.72,281403.0,259.614,259.867,259.2637,259.507,281403.0
2022-05-09 13:10:00,266.69,267.04,266.25,266.81,270190.0,259.4778,259.8183,259.0497,259.5945,270190.0
2022-05-09 13:20:00,266.8,267.5,266.4,267.15,352499.0,259.5848,260.2659,259.1956,259.9254,352499.0
2022-05-09 13:30:00,267.19,267.46,265.82,266.03,525868.0,259.9643,260.227,258.6313,258.8356,525868.0
2022-05-09 13:40:00,266.0,266.89,265.98,266.17,360230.0,258.8065,259.6724,258.787,258.9719,360230.0
2022-05-09 13:50:00,266.16,266.34,265.3,265.71,416207.0,258.9621,259.1373,258.1254,258.5243,416207.0
2022-05-09 14:00:00,265.65,266.13,265.21,265.5,303293.0,258.4659,258.9329,258.0378,258.32,303293.0
2022-05-09 14:10:00,265.47,266.41,265.3,266.18,329124.0,258.2908,259.2054,258.1254,258.9816,329124.0
2022-05-09 14:20:00,266.2,266.21,265.16,265.55,367595.0,259.001,259.0108,257.9892,258.3686,367595.0
2022-05-09 14:30:00,265.54,266.22,264.75,265.4,523912.0,258.3589,259.0205,257.5903,258.2227,523912.0
2022-05-09 14:40:00,265.38,266.64,265.16,265.67,371666.0,258.2032,259.4291,257.9892,258.4854,371666.0
2022-05-09 14:50:00,265.65,267.01,265.26,266.69,434988.0,258.4659,259.7891,258.0865,259.4778,434988.0
2022-05-09 15:00:00,266.69,267.5,266.08,266.25,611001.0,259.4778,260.2659,258.8843,259.0497,611001.0
2022-05-09 15:10:00,266.22,267.19,266.19,266.36,629170.0,259.0205,259.9643,258.9913,259.1567,629170.0
2022-05-09 15:20:00,266.34,266.34,264.78,265.16,624571.0,259.1373,259.1373,257.6194,257.9892,624571.0
2022-05-09 15:30:00,265.15,265.2,264.34,264.91,874433.0,257.9794,258.0281,257.1913,257.7459,874433.0
2022-05-09 15:40:00,264.9,265.0,263.6,263.81,941463.0,257.7362,257.8335,256.4714,256.6757,941463.0
2022-05-09 15:50:00,263.76,265.38,263.32,264.59,2592036.0,256.627,258.2032,256.1989,257.4346,2592036.0
2022-05-10 09:30:00,271.61,272.91,270.02,271.59,1863324.0,264.2647,265.5296,262.7177,264.2453,1863324.0
2022-05-10 09:40:00,271.56,271.76,269.08,269.43,1172757.0,264.2161,264.4107,261.8032,262.1437,1172757.0
2022-05-10 09:50:00,269.45,271.96,269.31,271.9,910707.0,262.1632,264.6053,262.0269,264.5469,910707.0
2022-05-10 10:00:00,271.91,273.56,271.05,272.29,754713.0,264.5566,266.162,263.7199,264.9263,754713.0
2022-05-10 10:10:00,272.31,272.99,271.14,272.99,686347.0,264.9458,265.6074,263.8074,265.6074,686347.0
2022-05-10 10:20:00,272.96,273.34,269.56,271.05,615270.0,265.5782,265.948,262.2702,263.7199,615270.0
2022-05-10 10:30:00,271.08,271.56,270.17,270.3,500937.0,263.7491,264.2161,262.8637,262.9902,500937.0
2022-05-10 10:40:00,270.31,270.5,268.39,268.67,577468.0,262.9999,263.1848,261.1318,261.4042,577468.0
2022-05-10 10:50:00,268.67,269.11,267.39,267.5,659791.0,261.4042,261.8323,260.1589,260.2659,659791.0
2022-05-10 11:00:00,267.51,268.51,265.49,265.67,616909.0,260.2756,261.2486,258.3102,258.4854,616909.0
2022-05-10 11:10:00,265.61,267.22,265.07,267.01,638228.0,258.427,259.9935,257.9016,259.7891,638228.0
2022-05-10 11:20:00,267.04,267.16,265.65,266.79,358396.0,259.8183,259.9351,258.4659,259.5751,358396.0
2022-05-10 11:30:00,266.85,268.62,266.07,268.38,472647.0,259.6335,261.3556,258.8746,261.1221,472647.0
2022-05-10 11:40:00,268.4,268.72,267.44,267.61,398401.0,261.1415,261.4529,260.2075,260.3729,398401.0
2022-05-10 11:50:00,267.59,268.4,266.76,268.06,355528.0,260.3535,261.1415,259.5459,260.8107,355528.0
2022-05-10 12:00:00,268.04,268.77,267.3,267.41,369913.0,260.7913,261.5015,260.0713,260.1783,369913.0
2022-05-10 12:10:00,267.41,268.4,267.07,267.36,341147.0,260.1783,261.1415,259.8475,260.1297,341147.0
2022-05-10 12:20:00,267.32,268.58,267.19,268.0,386661.0,260.0908,261.3167,259.9643,260.7524,386661.0
2022-05-10 12:30:00,267.97,268.52,266.87,267.52,369875.0,260.7232,261.2583,259.6529,260.2853,369875.0
2022-05-10 12:40:00,267.48,269.34,267.31,268.8,489668.0,260.2464,262.0561,260.081,261.5307,489668.0
2022-05-10 12:50:00,268.79,268.79,267.35,267.62,264444.0,261.521,261.521,260.1199,260.3826,264444.0
2022-05-10 13:00:00,267.62,269.37,267.31,268.92,404483.0,260.3826,262.0853,260.081,261.6475,404483.0
2022-05-10 13:10:00,268.89,268.98,268.03,268.45,284034.0,261.6183,261.7059,260.7816,261.1902,284034.0
2022-05-10 13:20:00,268.62,269.78,267.73,269.7,322239.0,261.3556,262.4842,260.4897,262.4064,322239.0
2022-05-10 13:30:00,269.68,271.73,269.68,271.73,706628.0,262.3869,264.3815,262.3869,264.3815,706628.0
2022-05-10 13:40:00,271.74,273.67,271.59,273.5,839665.0,264.3912,266.269,264.2453,266.1036,839665.0
2022-05-10 13:50:00,273.52,273.75,272.6,273.65,533653.0,266.1231,266.3469,265.228,266.2496,533653.0
2022-05-10 14:00:00,273.7,273.7,272.38,272.8,454330.0,266.2982,266.2982,265.0139,265.4226,454330.0
2022-05-10 14:10:00,272.82,273.61,271.76,272.6,517375.0,265.442,266.2107,264.4107,265.228,517375.0
2022-05-10 14:20:00,272.62,272.88,270.95,271.63,371808.0,265.2474,265.5004,263.6226,264.2842,371808.0
2022-05-10 14:30:00,271.62,272.04,271.06,271.5,367714.0,264.2745,264.6831,263.7296,264.1577,367714.0
2022-05-10 14:40:00,271.4,272.44,271.0,271.88,335743.0,264.0604,265.0723,263.6712,264.5274,335743.0
2022-05-10 14:50:00,271.86,272.26,270.94,271.65,319896.0,264.508,264.8972,263.6129,264.3037,319896.0
2022-05-10 15:00:00,271.73,272.64,271.21,271.3,457756.0,264.3815,265.2669,263.8756,263.9631,457756.0
2022-05-10 15:10:00,271.4,272.12,271.11,271.79,433185.0,264.0604,264.7609,263.7783,264.4399,433185.0
2022-05-10 15:20:00,271.76,271.88,270.03,270.41,395163.0,264.4107,264.5274,262.7275,263.0972,395163.0
2022-05-10 15:30:00,270.38,270.48,269.21,269.59,475131.0,263.068,263.1653,261.9296,262.2994,475131.0
2022-05-10 15:40:00,269.56,270.24,269.2,269.73,652406.0,262.2702,262.9318,261.9199,262.4356,652406.0
2022-05-10 15:50:00,269.64,269.96,268.74,269.45,1074273.0,262.348,262.6594,261.4724,262.1632,1074273.0
2022-05-11 09:30:00,265.81,268.45,263.75,264.4,1572430.0,258.6216,261.1902,256.6173,257.2497,1572430.0
2022-05-11 09:40:00,264.4,269.99,264.04,269.69,1071111.0,257.2497,262.6885,256.8995,262.3967,1071111.0
2022-05-11 09:50:00,269.66,271.36,267.98,269.34,854430.0,262.3675,264.0215,260.7329,262.0561,854430.0
2022-05-11 10:00:00,269.39,269.61,265.92,266.09,720767.0,262.1048,262.3188,258.7286,258.894,720767.0
2022-05-11 10:10:00,266.09,267.45,265.39,267.07,646862.0,258.894,260.2172,258.2129,259.8475,646862.0
2022-05-11 10:20:00,267.07,268.82,266.33,267.42,720266.0,259.8475,261.5502,259.1275,260.188,720266.0
2022-05-11 10:30:00,267.37,267.65,266.12,267.39,616041.0,260.1394,260.4118,258.9232,260.1589,616041.0
2022-05-11 10:40:00,267.38,267.71,266.42,266.61,618112.0,260.1491,260.4702,259.2151,259.4,618112.0
2022-05-11 10:50:00,266.54,266.62,264.9,265.76,543559.0,259.3318,259.4097,257.7362,258.5729,543559.0
2022-05-11 11:00:00,265.8,265.98,264.42,264.83,685103.0,258.6119,258.787,257.2692,257.6681,685103.0
2022-05-11 11:10:00,264.81,265.42,263.79,264.07,553360.0,257.6486,258.2421,256.6562,256.9286,553360.0
2022-05-11 11:20:00,264.09,266.39,263.97,266.16,416456.0,256.9481,259.1859,256.8313,258.9621,416456.0
2022-05-11 11:30:00,266.14,267.52,265.55,266.9,363421.0,258.9427,260.2853,258.3686,259.6821,363421.0
2022-05-11 11:40:00,266.92,267.16,266.19,266.35,269653.0,259.7016,259.9351,258.9913,259.147,269653.0
2022-05-11 11:50:00,266.36,266.59,265.1,265.45,291009.0,259.1567,259.3805,257.9308,258.2713,291009.0
2022-05-11 12:00:00,265.42,265.55,264.65,265.0,287540.0,258.2421,258.3686,257.493,257.8335,287540.0
2022-05-11 12:10:00,265.0,265.53,264.6,264.81,251289.0,257.8335,258.3492,257.4443,257.6486,251289.0
2022-05-11 12:20:00,264.79,266.3,264.13,264.36,433759.0,257.6292,259.0983,256.987,257.2108,433759.0
2022-05-11 12:30:00,264.33,265.33,264.14,264.73,447977.0,257.1816,258.1546,256.9968,257.5708,447977.0
2022-05-11 12:40:00,264.67,265.25,264.29,264.72,448603.0,257.5124,258.0767,257.1427,257.5611,448603.0
2022-05-11 12:50:00,264.73,264.75,263.28,263.28,584113.0,257.5708,257.5903,256.16,256.16,584113.0
2022-05-11 13:00:00,263.27,263.31,262.27,262.92,639356.0,256.1503,256.1892,255.1773,255.8097,639356.0
2022-05-11 13:10:00,262.97,263.94,262.88,263.32,316961.0,255.8584,256.8022,255.7708,256.1989,316961.0
2022-05-11 13:20:00,263.32,264.05,262.68,263.31,349176.0,256.1989,256.9092,255.5762,256.1892,349176.0
2022-05-11 13:30:00,263.28,263.84,262.57,262.58,414174.0,256.16,256.7049,255.4692,255.4789,414174.0
2022-05-11 13:40:00,262.56,262.62,261.38,262.25,562476.0,255.4595,255.5179,254.3114,255.1579,562476.0
2022-05-11 13:50:00,262.28,262.54,261.27,261.36,490668.0,255.1871,255.44,254.2044,254.2919,490668.0
2022-05-11 14:00:00,261.42,262.43,261.33,261.37,498352.0,254.3503,255.333,254.2627,254.3017,498352.0
2022-05-11 14:10:00,261.35,262.81,261.12,262.24,509874.0,254.2822,255.7027,254.0584,255.1481,509874.0
2022-05-11 14:20:00,262.24,263.58,261.7,262.58,569661.0,255.1481,256.4519,254.6227,255.4789,569661.0
2022-05-11 14:30:00,262.58,263.31,262.15,262.97,575976.0,255.4789,256.1892,255.0606,255.8584,575976.0
2022-05-11 14:40:00,262.97,264.43,262.46,262.8,659641.0,255.8584,257.2789,255.3622,255.693,659641.0
2022-05-11 14:50:00,262.78,263.0,261.41,261.57,607354.0,255.6735,255.8876,254.3406,254.4963,607354.0
2022-05-11 15:00:00,261.46,262.0,261.08,261.71,645102.0,254.3892,254.9146,254.0195,254.6325,645102.0
2022-05-11 15:10:00,261.63,262.37,260.75,261.54,655775.0,254.5546,255.2746,253.6984,254.4671,655775.0
2022-05-11 15:20:00,261.52,261.86,260.86,261.24,635570.0,254.4476,254.7784,253.8055,254.1752,635570.0
2022-05-11 15:30:00,261.21,261.67,260.21,260.31,986442.0,254.146,254.5935,253.173,253.2703,986442.0
2022-05-11 15:40:00,260.28,260.58,259.57,259.7,1451477.0,253.2411,253.533,252.5503,252.6768,1451477.0
2022-05-11 15:50:00,259.76,260.79,259.3,260.66,2058098.0,252.7352,253.7373,252.2876,253.6109,2058098.0
2022-05-12 09:30:00,257.63,258.51,253.01,253.08,2174639.0,250.6628,251.519,246.1677,246.2359,2174639.0
2022-05-12 09:40:00,253.05,257.86,252.98,256.0,1277207.0,246.2067,250.8866,246.1386,249.0769,1277207.0
2022-05-12 09:50:00,256.0,256.65,254.5,254.78,926383.0,249.0769,249.7093,247.6175,247.8899,926383.0
2022-05-12 10:00:00,254.76,257.14,253.61,256.79,890669.0,247.8704,250.1861,246.7515,249.8455,890669.0
2022-05-12 10:10:00,256.81,257.31,255.76,257.11,852903.0,249.865,250.3515,248.8434,250.1569,852903.0
2022-05-12 10:20:00,257.08,258.21,256.37,257.13,825868.0,250.1277,251.2271,249.4369,250.1763,825868.0
2022-05-12 10:30:00,257.17,257.66,255.22,256.55,641034.0,250.2152,250.692,248.318,249.612,641034.0
2022-05-12 10:40:00,256.57,256.58,254.22,255.36,747098.0,249.6315,249.6412,247.345,248.4542,747098.0
2022-05-12 10:50:00,255.39,258.86,255.38,258.34,940637.0,248.4834,251.8595,248.4737,251.3536,940637.0
2022-05-12 11:00:00,258.37,259.83,257.33,259.79,779566.0,251.3828,252.8033,250.3709,252.7644,779566.0
2022-05-12 11:10:00,259.79,259.88,258.83,259.26,800852.0,252.7644,252.852,251.8304,252.2487,800852.0
2022-05-12 11:20:00,259.28,259.77,258.63,259.01,721514.0,252.2682,252.7449,251.6358,252.0055,721514.0
2022-05-12 11:30:00,259.04,259.32,257.43,258.42,533885.0,252.0347,252.3071,250.4682,251.4314,533885.0
2022-05-12 11:40:00,258.4,258.68,256.85,256.97,410031.0,251.412,251.6844,249.9039,250.0207,410031.0
2022-05-12 11:50:00,256.97,256.98,254.83,254.83,437510.0,250.0207,250.0304,247.9385,247.9385,437510.0
2022-05-12 12:00:00,254.81,255.19,253.77,254.9,658465.0,247.9191,248.2888,246.9072,248.0066,658465.0
2022-05-12 12:10:00,254.91,255.49,254.0,254.67,579583.0,248.0164,248.5807,247.131,247.7829,579583.0
2022-05-12 12:20:00,254.66,255.8,254.27,254.83,453745.0,247.7731,248.8823,247.3937,247.9385,453745.0
2022-05-12 12:30:00,254.84,256.34,254.68,255.58,591219.0,247.9483,249.4077,247.7926,248.6682,591219.0
2022-05-12 12:40:00,255.58,256.41,254.68,255.52,427470.0,248.6682,249.4758,247.7926,248.6099,427470.0
2022-05-12 12:50:00,255.49,255.76,254.5,254.6,362214.0,248.5807,248.8434,247.6175,247.7147,362214.0
2022-05-12 13:00:00,254.6,255.14,253.31,253.49,616551.0,247.7147,248.2401,246.4596,246.6348,616551.0
2022-05-12 13:10:00,253.47,253.87,252.39,252.66,746950.0,246.6153,247.0045,245.5645,245.8272,746950.0
2022-05-12 13:20:00,252.64,253.46,252.5,253.1,479388.0,245.8078,246.6056,245.6715,246.2553,479388.0
2022-05-12 13:30:00,253.1,253.55,251.75,252.02,460538.0,246.2553,246.6931,244.9418,245.2045,460538.0
2022-05-12 13:40:00,252.01,252.13,250.61,250.62,707224.0,245.1948,245.3115,243.8326,243.8424,707224.0
2022-05-12 13:50:00,250.62,251.48,250.3,250.64,866532.0,243.8424,244.6791,243.531,243.8618,866532.0
2022-05-12 14:00:00,250.61,251.22,250.22,250.28,669467.0,243.8326,244.4262,243.4532,243.5116,669467.0
2022-05-12 14:10:00,250.26,251.27,250.24,251.17,819785.0,243.4921,244.4748,243.4727,244.3775,819785.0
2022-05-12 14:20:00,251.13,251.75,250.6,250.98,704846.0,244.3386,244.9418,243.8229,244.1926,704846.0
2022-05-12 14:30:00,250.95,250.99,250.03,250.21,555913.0,244.1635,244.2024,243.2683,243.4435,555913.0
2022-05-12 14:40:00,250.22,250.96,250.02,250.44,547322.0,243.4532,244.1732,243.2586,243.6672,547322.0
2022-05-12 14:50:00,250.44,251.33,250.16,250.9,628411.0,243.6672,244.5332,243.3948,244.1148,628411.0
2022-05-12 15:00:00,250.92,252.31,250.71,251.65,682843.0,244.1343,245.4867,243.9299,244.8445,682843.0
2022-05-12 15:10:00,251.66,253.19,251.02,252.85,745265.0,244.8543,246.3429,244.2316,246.0121,745265.0
2022-05-12 15:20:00,252.85,254.2,252.36,252.47,944600.0,246.0121,247.3256,245.5353,245.6423,944600.0
2022-05-12 15:30:00,252.46,254.05,252.41,253.75,722883.0,245.6326,247.1796,245.584,246.8877,722883.0
2022-05-12 15:40:00,253.78,254.41,252.59,252.88,953653.0,246.9169,247.5299,245.7591,246.0413,953653.0
2022-05-12 15:50:00,253.05,255.78,252.97,255.37,2507620.0,246.2067,248.8628,246.1288,248.4639,2507620.0
2022-05-13 09:30:00,257.35,258.71,255.35,256.84,1559610.0,250.3904,251.7136,248.4445,249.8942,1559610.0
2022-05-13 09:40:00,256.89,259.03,256.34,258.14,869135.0,249.9428,252.0249,249.4077,251.159,869135.0
2022-05-13 09:50:00,258.18,260.51,258.1,259.45,984008.0,251.1979,253.4649,251.1201,252.4336,984008.0
2022-05-13 10:00:00,259.48,260.6,259.05,260.14,983197.0,252.4628,253.5525,252.0444,253.1049,983197.0
2022-05-13 10:10:00,260.16,260.95,259.45,260.69,743018.0,253.1244,253.893,252.4336,253.6401,743018.0
2022-05-13 10:20:00,260.68,262.09,260.66,261.28,667888.0,253.6303,255.0022,253.6109,254.2141,667888.0
2022-05-13 10:30:00,261.3,261.37,260.56,261.02,417304.0,254.2336,254.3017,253.5136,253.9611,417304.0
2022-05-13 10:40:00,261.09,261.58,260.27,260.71,515872.0,254.0292,254.506,253.2314,253.6595,515872.0
2022-05-13 10:50:00,260.74,261.15,260.33,260.78,364689.0,253.6887,254.0876,253.2898,253.7276,364689.0
2022-05-13 11:00:00,260.77,261.1,260.08,260.8,343575.0,253.7179,254.039,253.0465,253.7471,343575.0
2022-05-13 11:10:00,260.81,260.93,259.67,259.89,551408.0,253.7568,253.8736,252.6476,252.8617,551408.0
2022-05-13 11:20:00,259.88,261.38,259.88,261.23,326656.0,252.852,254.3114,252.852,254.1654,326656.0
2022-05-13 11:30:00,261.23,261.48,260.71,261.26,344783.0,254.1654,254.4087,253.6595,254.1946,344783.0
2022-05-13 11:40:00,261.26,261.69,260.72,261.63,303462.0,254.1946,254.613,253.6692,254.5546,303462.0
2022-05-13 11:50:00,261.6,261.92,261.14,261.31,329052.0,254.5254,254.8368,254.0779,254.2433,329052.0
2022-05-13 12:00:00,261.3,262.03,261.15,262.02,334126.0,254.2336,254.9438,254.0876,254.9341,334126.0
2022-05-13 12:10:00,262.03,262.38,261.79,261.95,297128.0,254.9438,255.2843,254.7103,254.866,297128.0
2022-05-13 12:20:00,261.95,262.17,261.11,261.81,350186.0,254.866,255.08,254.0487,254.7298,350186.0
2022-05-13 12:30:00,261.84,263.04,261.82,262.94,553168.0,254.759,255.9265,254.7395,255.8292,553168.0
2022-05-13 12:40:00,262.94,263.04,262.47,262.66,375988.0,255.8292,255.9265,255.3719,255.5568,375988.0
2022-05-13 12:50:00,262.65,262.67,261.31,261.57,372343.0,255.547,255.5665,254.2433,254.4963,372343.0
2022-05-13 13:00:00,261.55,261.8,260.96,260.97,290613.0,254.4768,254.72,253.9027,253.9125,290613.0
2022-05-13 13:10:00,260.98,261.34,260.68,260.82,277305.0,253.9222,254.2725,253.6303,253.7665,277305.0
2022-05-13 13:20:00,260.82,261.22,260.48,260.52,302654.0,253.7665,254.1557,253.4357,253.4746,302654.0
2022-05-13 13:30:00,260.53,260.76,260.03,260.26,225348.0,253.4844,253.7082,252.9979,253.2217,225348.0
2022-05-13 13:40:00,260.24,260.31,259.47,259.98,381095.0,253.2022,253.2703,252.453,252.9493,381095.0
2022-05-13 13:50:00,259.98,260.15,259.11,259.31,310276.0,252.9493,253.1147,252.1028,252.2974,310276.0
2022-05-13 14:00:00,259.31,259.31,257.8,258.6,506514.0,252.2974,252.2974,250.8282,251.6066,506514.0
2022-05-13 14:10:00,258.57,258.82,258.05,258.64,333301.0,251.5774,251.8206,251.0714,251.6455,333301.0
2022-05-13 14:20:00,258.66,258.71,257.91,258.38,312995.0,251.6649,251.7136,250.9352,251.3925,312995.0
2022-05-13 14:30:00,258.41,259.59,258.38,258.97,393701.0,251.4217,252.5698,251.3925,251.9666,393701.0
2022-05-13 14:40:00,258.94,259.35,258.67,258.94,264447.0,251.9374,252.3363,251.6747,251.9374,264447.0
2022-05-13 14:50:00,258.94,260.39,258.85,260.23,374439.0,251.9374,253.3482,251.8498,253.1925,374439.0
2022-05-13 15:00:00,260.29,260.77,259.96,260.67,416247.0,253.2509,253.7179,252.9298,253.6206,416247.0
2022-05-13 15:10:00,260.66,261.48,260.43,261.33,561699.0,253.6109,254.4087,253.3871,254.2627,561699.0
2022-05-13 15:20:00,261.33,261.55,260.72,261.53,473007.0,254.2627,254.4768,253.6692,254.4573,473007.0
2022-05-13 15:30:00,261.5,261.81,260.16,260.44,761261.0,254.4281,254.7298,253.1244,253.3968,761261.0
2022-05-13 15:40:00,260.47,261.04,259.82,260.57,795106.0,253.426,253.9806,252.7936,253.5233,795106.0
2022-05-13 15:50:00,260.6,261.19,259.15,261.07,1809171.0,253.5525,254.1265,252.1417,254.0098,1809171.0
2022-05-16 09:30:00,259.99,260.13,256.68,257.85,1152413.0,252.959,253.0952,249.7385,250.8769,1152413.0
2022-05-16 09:40:00,257.85,258.92,256.05,256.21,782152.0,250.8769,251.9179,249.1255,249.2812,782152.0
2022-05-16 09:50:00,256.24,256.87,255.78,256.68,777172.0,249.3104,249.9234,248.8628,249.7385,777172.0
2022-05-16 10:00:00,256.69,257.46,255.86,257.3,577924.0,249.7482,250.4974,248.9407,250.3417,577924.0
2022-05-16 10:10:00,257.3,258.47,256.95,258.11,532218.0,250.3417,251.4801,250.0012,251.1298,532218.0
2022-05-16 10:20:00,258.16,258.8,257.64,258.6,469687.0,251.1785,251.8012,250.6725,251.6066,469687.0
2022-05-16 10:30:00,258.56,258.75,257.17,257.99,515015.0,251.5677,251.7525,250.2152,251.0131,515015.0
2022-05-16 10:40:00,257.97,258.28,257.48,257.6,331817.0,250.9936,251.2952,250.5169,250.6336,331817.0
2022-05-16 10:50:00,257.61,257.89,257.18,257.24,360016.0,250.6433,250.9158,250.225,250.2834,360016.0
2022-05-16 11:00:00,257.24,257.87,256.76,257.83,373704.0,250.2834,250.8963,249.8163,250.8574,373704.0
2022-05-16 11:10:00,257.82,259.07,257.63,258.7,394474.0,250.8477,252.0639,250.6628,251.7039,394474.0
2022-05-16 11:20:00,258.71,258.82,258.2,258.54,315454.0,251.7136,251.8206,251.2174,251.5482,315454.0
2022-05-16 11:30:00,258.52,259.48,257.97,259.45,337468.0,251.5287,252.4628,250.9936,252.4336,337468.0
2022-05-16 11:40:00,259.46,259.94,258.63,259.8,284640.0,252.4433,252.9103,251.6358,252.7741,284640.0
2022-05-16 11:50:00,259.84,260.73,259.41,260.37,463620.0,252.813,253.679,252.3947,253.3287,463620.0
2022-05-16 12:00:00,260.4,260.85,259.97,260.04,334927.0,253.3579,253.7957,252.9395,253.0076,334927.0
2022-05-16 12:10:00,260.16,260.19,259.56,259.99,309785.0,253.1244,253.1536,252.5406,252.959,309785.0
2022-05-16 12:20:00,259.97,260.32,259.63,260.05,265825.0,252.9395,253.2801,252.6087,253.0174,265825.0
2022-05-16 12:30:00,260.03,260.74,259.72,259.79,361741.0,252.9979,253.6887,252.6963,252.7644,361741.0
2022-05-16 12:40:00,259.76,260.87,259.59,260.8,320806.0,252.7352,253.8152,252.5698,253.7471,320806.0
2022-05-16 12:50:00,260.81,260.94,259.9,260.17,299740.0,253.7568,253.8833,252.8714,253.1341,299740.0
2022-05-16 13:00:00,260.15,261.0,259.81,260.96,613888.0,253.1147,253.9417,252.7838,253.9027,613888.0
2022-05-16 13:10:00,260.96,261.75,260.71,260.96,381002.0,253.9027,254.6714,253.6595,253.9027,381002.0
2022-05-16 13:20:00,260.98,262.57,260.89,262.39,375168.0,253.9222,255.4692,253.8346,255.2941,375168.0
2022-05-16 13:30:00,262.39,263.36,262.38,263.31,516844.0,255.2941,256.2378,255.2843,256.1892,516844.0
2022-05-16 13:40:00,263.3,263.97,262.95,263.59,684337.0,256.1795,256.8313,255.8389,256.4616,684337.0
2022-05-16 13:50:00,263.63,264.38,263.57,264.13,625134.0,256.5005,257.2303,256.4422,256.987,625134.0
2022-05-16 14:00:00,264.13,264.36,263.51,264.33,530000.0,256.987,257.2108,256.3838,257.1816,530000.0
2022-05-16 14:10:00,264.32,264.65,263.88,264.18,524976.0,257.1719,257.493,256.7438,257.0357,524976.0
2022-05-16 14:20:00,264.17,265.2,264.15,265.16,523842.0,257.0259,258.0281,257.0065,257.9892,523842.0
2022-05-16 14:30:00,265.17,265.74,264.91,265.56,577720.0,257.9989,258.5535,257.7459,258.3784,577720.0
2022-05-16 14:40:00,265.57,265.82,264.52,264.55,520574.0,258.3881,258.6313,257.3665,257.3957,520574.0
2022-05-16 14:50:00,264.55,264.74,264.01,264.15,377414.0,257.3957,257.5805,256.8703,257.0065,377414.0
2022-05-16 15:00:00,264.14,264.46,263.74,263.81,401472.0,256.9968,257.3081,256.6076,256.6757,401472.0
2022-05-16 15:10:00,263.83,263.85,262.6,262.93,543469.0,256.6951,256.7146,255.4984,255.8195,543469.0
2022-05-16 15:20:00,262.89,262.9,262.02,262.27,539124.0,255.7806,255.7903,254.9341,255.1773,539124.0
2022-05-16 15:30:00,262.28,262.61,261.63,262.28,595024.0,255.1871,255.5081,254.5546,255.1871,595024.0
2022-05-16 15:40:00,262.32,262.46,261.42,261.75,670508.0,255.226,255.3622,254.3503,254.6714,670508.0
2022-05-16 15:50:00,261.78,262.57,260.8,261.54,1835577.0,254.7006,255.4692,253.7471,254.4671,1835577.0
2022-05-17 09:30:00,266.14,267.53,265.45,266.26,1408770.0,258.9427,260.2951,258.2713,259.0594,1408770.0
2022-05-17 09:40:00,266.37,268.33,266.15,267.05,1084264.0,259.1664,261.0734,258.9524,259.8281,1084264.0
2022-05-17 09:50:00,267.02,267.46,265.47,265.73,625171.0,259.7989,260.227,258.2908,258.5438,625171.0
2022-05-17 10:00:00,265.77,266.38,264.94,265.31,643985.0,258.5827,259.1762,257.7751,258.1351,643985.0
2022-05-17 10:10:00,265.34,265.58,264.6,265.46,574741.0,258.1643,258.3978,257.4443,258.2811,574741.0
2022-05-17 10:20:00,265.45,265.85,264.27,264.36,413769.0,258.2713,258.6605,257.1232,257.2108,413769.0
2022-05-17 10:30:00,264.38,264.76,263.21,263.23,432122.0,257.2303,257.6,256.0919,256.1114,432122.0
2022-05-17 10:40:00,263.23,263.29,262.59,262.92,497852.0,256.1114,256.1697,255.4887,255.8097,497852.0
2022-05-17 10:50:00,262.92,263.13,262.46,263.12,491400.0,255.8097,256.0141,255.3622,256.0043,491400.0
2022-05-17 11:00:00,263.11,263.74,262.85,263.48,363278.0,255.9946,256.6076,255.7416,256.3546,363278.0
2022-05-17 11:10:00,263.49,264.08,263.27,263.92,316519.0,256.3643,256.9384,256.1503,256.7827,316519.0
2022-05-17 11:20:00,263.93,264.75,263.85,264.69,352087.0,256.7924,257.5903,256.7146,257.5319,352087.0
2022-05-17 11:30:00,264.75,266.11,264.74,265.48,455549.0,257.5903,258.9135,257.5805,258.3005,455549.0
2022-05-17 11:40:00,265.47,265.77,265.14,265.27,280588.0,258.2908,258.5827,257.9697,258.0962,280588.0
2022-05-17 11:50:00,265.29,265.55,265.04,265.06,297612.0,258.1157,258.3686,257.8724,257.8919,297612.0
2022-05-17 12:00:00,265.07,265.35,264.58,264.88,295229.0,257.9016,258.174,257.4249,257.7167,295229.0
2022-05-17 12:10:00,264.87,265.13,264.53,264.82,272677.0,257.707,257.96,257.3762,257.6584,272677.0
2022-05-17 12:20:00,264.81,265.5,264.63,265.3,274160.0,257.6486,258.32,257.4735,258.1254,274160.0
2022-05-17 12:30:00,265.31,265.63,265.15,265.43,219913.0,258.1351,258.4465,257.9794,258.2519,219913.0
2022-05-17 12:40:00,265.47,265.98,265.29,265.59,221452.0,258.2908,258.787,258.1157,258.4075,221452.0
2022-05-17 12:50:00,265.59,265.69,264.91,264.99,250958.0,258.4075,258.5048,257.7459,257.8238,250958.0
2022-05-17 13:00:00,265.0,265.29,264.33,265.18,259295.0,257.8335,258.1157,257.1816,258.0086,259295.0
2022-05-17 13:10:00,265.18,265.19,264.92,265.01,217849.0,258.0086,258.0184,257.7557,257.8432,217849.0
2022-05-17 13:20:00,265.02,265.24,264.67,264.72,198647.0,257.853,258.067,257.5124,257.5611,198647.0
2022-05-17 13:30:00,264.76,265.16,264.66,264.81,145794.0,257.6,257.9892,257.5027,257.6486,145794.0
2022-05-17 13:40:00,264.8,264.98,264.36,264.94,203178.0,257.6389,257.814,257.2108,257.7751,203178.0
2022-05-17 13:50:00,264.93,264.99,264.44,264.62,189665.0,257.7654,257.8238,257.2886,257.4638,189665.0
2022-05-17 14:00:00,264.65,265.48,264.15,265.24,303894.0,257.493,258.3005,257.0065,258.067,303894.0
2022-05-17 14:10:00,265.25,265.25,263.33,263.99,480084.0,258.0767,258.0767,256.2087,256.8508,480084.0
2022-05-17 14:20:00,263.97,263.97,262.58,263.52,404036.0,256.8313,256.8313,255.4789,256.3935,404036.0
2022-05-17 14:30:00,263.5,264.09,262.83,264.05,416034.0,256.3741,256.9481,255.7222,256.9092,416034.0
2022-05-17 14:40:00,264.08,266.49,264.03,266.32,618547.0,256.9384,259.2832,256.8897,259.1178,618547.0
2022-05-17 14:50:00,266.32,266.42,265.7,265.96,450235.0,259.1178,259.2151,258.5146,258.7675,450235.0
2022-05-17 15:00:00,265.95,267.0,265.88,266.36,548043.0,258.7578,259.7794,258.6897,259.1567,548043.0
2022-05-17 15:10:00,266.35,266.8,266.15,266.72,343366.0,259.147,259.5848,258.9524,259.507,343366.0
2022-05-17 15:20:00,266.73,266.99,266.33,266.63,335642.0,259.5167,259.7697,259.1275,259.4194,335642.0
2022-05-17 15:30:00,266.63,266.87,266.2,266.35,438483.0,259.4194,259.6529,259.001,259.147,438483.0
2022-05-17 15:40:00,266.36,266.55,265.68,265.93,653795.0,259.1567,259.3416,258.4951,258.7383,653795.0
2022-05-17 15:50:00,265.94,266.95,265.87,266.86,1402050.0,258.7481,259.7308,258.68,259.6432,1402050.0
2022-05-18 09:30:00,263.0,263.6,261.75,262.14,926480.0,256.512,257.0972,255.2928,255.6732,926480.0
2022-05-18 09:40:00,262.13,262.35,261.22,261.36,390662.0,255.6635,255.878,254.7759,254.9124,390662.0
2022-05-18 09:50:00,261.34,262.51,261.09,261.26,442560.0,254.8929,256.0341,254.6491,254.8149,442560.0
2022-05-18 10:00:00,261.26,262.27,261.18,261.38,473889.0,254.8149,255.8,254.7369,254.932,473889.0
2022-05-18 10:10:00,261.35,262.07,260.77,261.0,482871.0,254.9027,255.6049,254.337,254.5613,482871.0
2022-05-18 10:20:00,261.01,261.76,260.57,260.64,480786.0,254.5711,255.3026,254.1419,254.2102,480786.0
2022-05-18 10:30:00,260.64,260.72,259.84,260.18,363324.0,254.2102,254.2882,253.4299,253.7616,363324.0
2022-05-18 10:40:00,260.19,260.58,259.77,260.36,316249.0,253.7713,254.1517,253.3617,253.9371,316249.0
2022-05-18 10:50:00,260.36,260.43,259.93,260.3,244038.0,253.9371,254.0054,253.5177,253.8786,244038.0
2022-05-18 11:00:00,260.25,260.25,259.56,259.59,278711.0,253.8298,253.8298,253.1569,253.1861,278711.0
2022-05-18 11:10:00,259.59,259.59,258.53,258.68,334864.0,253.1861,253.1861,252.1523,252.2986,334864.0
2022-05-18 11:20:00,258.69,258.84,257.21,257.43,342334.0,252.3083,252.4546,250.8648,251.0794,342334.0
2022-05-18 11:30:00,257.47,257.72,257.04,257.19,365048.0,251.1184,251.3622,250.699,250.8453,365048.0
2022-05-18 11:40:00,257.18,257.86,257.13,257.61,252659.0,250.8356,251.4988,250.7868,251.255,252659.0
2022-05-18 11:50:00,257.61,257.76,256.82,256.87,360516.0,251.255,251.4013,250.4844,250.5332,360516.0
2022-05-18 12:00:00,256.88,257.79,256.8,257.39,427403.0,250.543,251.4305,250.4649,251.0404,427403.0
2022-05-18 12:10:00,257.38,257.56,256.93,257.32,247001.0,251.0306,251.2062,250.5917,250.9721,247001.0
2022-05-18 12:20:00,257.35,257.46,256.4,257.15,362730.0,251.0014,251.1087,250.0748,250.8063,362730.0
2022-05-18 12:30:00,257.13,257.85,256.82,257.65,229629.0,250.7868,251.489,250.4844,251.294,229629.0
2022-05-18 12:40:00,257.65,257.7,256.9,257.6,191746.0,251.294,251.3427,250.5625,251.2452,191746.0
2022-05-18 12:50:00,257.62,257.96,257.24,257.85,207700.0,251.2647,251.5963,250.8941,251.489,207700.0
2022-05-18 13:00:00,257.82,257.84,256.46,256.58,216662.0,251.4598,251.4793,250.1333,250.2504,216662.0
2022-05-18 13:10:00,256.55,256.69,256.22,256.3,258554.0,250.2211,250.3577,249.8992,249.9773,258554.0
2022-05-18 13:20:00,256.38,256.7,256.11,256.47,208983.0,250.0553,250.3674,249.792,250.1431,208983.0
2022-05-18 13:30:00,256.46,257.0,256.28,257.0,256197.0,250.1333,250.66,249.9578,250.66,256197.0
2022-05-18 13:40:00,257.0,257.05,255.86,255.89,251053.0,250.66,250.7088,249.5481,249.5774,251053.0
2022-05-18 13:50:00,255.89,255.99,254.38,255.22,537545.0,249.5774,249.6749,248.1046,248.9239,537545.0
2022-05-18 14:00:00,255.21,255.48,255.05,255.46,307796.0,248.9142,249.1775,248.7581,249.158,307796.0
2022-05-18 14:10:00,255.38,255.81,254.95,255.53,292102.0,249.08,249.4994,248.6606,249.2263,292102.0
2022-05-18 14:20:00,255.52,255.85,255.28,255.61,297755.0,249.2165,249.5384,248.9824,249.3043,297755.0
2022-05-18 14:30:00,255.6,255.71,254.49,254.71,301216.0,249.2945,249.4018,248.2119,248.4265,301216.0
2022-05-18 14:40:00,254.68,255.14,254.0,254.88,368703.0,248.3972,248.8459,247.734,248.5923,368703.0
2022-05-18 14:50:00,254.86,255.04,253.93,254.1,368967.0,248.5728,248.7484,247.6657,247.8315,368967.0
2022-05-18 15:00:00,254.13,254.87,254.09,254.26,409863.0,247.8608,248.5826,247.8218,247.9876,409863.0
2022-05-18 15:10:00,254.22,254.76,254.09,254.5,414694.0,247.9486,248.4753,247.8218,248.2217,414694.0
2022-05-18 15:20:00,254.5,254.91,253.73,254.0,528187.0,248.2217,248.6216,247.4707,247.734,528187.0
2022-05-18 15:30:00,253.98,254.95,253.88,254.74,649028.0,247.7145,248.6606,247.617,248.4558,649028.0
2022-05-18 15:40:00,254.72,254.91,253.73,253.89,768767.0,248.4363,248.6216,247.4707,247.6267,768767.0
2022-05-18 15:50:00,253.89,254.64,252.79,254.14,2276720.0,247.6267,248.3582,246.5539,247.8706,2276720.0
2022-05-19 09:30:00,253.89,256.0,253.55,255.26,1851094.0,247.6267,249.6847,247.2951,248.9629,1851094.0
2022-05-19 09:40:00,255.23,255.62,252.36,252.72,808378.0,248.9337,249.3141,246.1345,246.4856,808378.0
2022-05-19 09:50:00,252.73,254.77,252.51,254.45,726415.0,246.4953,248.485,246.2808,248.1729,726415.0
2022-05-19 10:00:00,254.46,256.5,254.26,255.25,903550.0,248.1827,250.1723,247.9876,248.9532,903550.0
2022-05-19 10:10:00,255.24,256.1,254.34,254.99,509558.0,248.9434,249.7822,248.0656,248.6996,509558.0
2022-05-19 10:20:00,254.96,256.52,253.81,254.22,504750.0,248.6703,250.1918,247.5487,247.9486,504750.0
2022-05-19 10:30:00,254.21,255.48,253.67,254.72,482687.0,247.9388,249.1775,247.4122,248.4363,482687.0
2022-05-19 10:40:00,254.68,255.05,254.15,254.71,433241.0,248.3972,248.7581,247.8803,248.4265,433241.0
2022-05-19 10:50:00,254.77,256.84,254.47,255.88,539069.0,248.485,250.504,248.1924,249.5676,539069.0
2022-05-19 11:00:00,255.9,256.62,254.88,255.62,423087.0,249.5871,250.2894,248.5923,249.3141,423087.0
2022-05-19 11:10:00,255.59,256.34,255.03,255.62,289923.0,249.2848,250.0163,248.7386,249.3141,289923.0
2022-05-19 11:20:00,255.62,256.13,254.93,255.28,314913.0,249.3141,249.8115,248.6411,248.9824,314913.0
2022-05-19 11:30:00,255.35,257.0,255.24,256.81,355342.0,249.0507,250.66,248.9434,250.4747,355342.0
2022-05-19 11:40:00,256.9,257.67,256.82,257.37,429625.0,250.5625,251.3135,250.4844,251.0209,429625.0
2022-05-19 11:50:00,257.37,257.46,256.03,256.36,481576.0,251.0209,251.1087,249.7139,250.0358,481576.0
2022-05-19 12:00:00,256.37,257.19,256.3,256.92,319610.0,250.0455,250.8453,249.9773,250.582,319610.0
2022-05-19 12:10:00,256.95,257.58,256.67,256.8,446100.0,250.6112,251.2257,250.3381,250.4649,446100.0
2022-05-19 12:20:00,256.82,256.83,256.0,256.37,375903.0,250.4844,250.4942,249.6847,250.0455,375903.0
2022-05-19 12:30:00,256.38,256.42,254.65,254.72,383201.0,250.0553,250.0943,248.368,248.4363,383201.0
2022-05-19 12:40:00,254.71,254.84,253.56,253.73,448280.0,248.4265,248.5533,247.3049,247.4707,448280.0
2022-05-19 12:50:00,253.75,254.04,253.03,253.86,483228.0,247.4902,247.773,246.7879,247.5975,483228.0
2022-05-19 13:00:00,253.84,254.19,253.06,253.33,356083.0,247.578,247.9193,246.8172,247.0805,356083.0
2022-05-19 13:10:00,253.33,253.49,252.11,253.29,457186.0,247.0805,247.2366,245.8906,247.0415,457186.0
2022-05-19 13:20:00,253.26,253.42,252.61,252.85,433923.0,247.0123,247.1683,246.3783,246.6124,433923.0
2022-05-19 13:30:00,252.88,253.66,252.44,252.91,370049.0,246.6416,247.4024,246.2125,246.6709,370049.0
2022-05-19 13:40:00,252.9,253.13,251.88,252.03,372302.0,246.6612,246.8855,245.6663,245.8126,372302.0
2022-05-19 13:50:00,252.05,254.45,251.97,254.32,457171.0,245.8321,248.1729,245.7541,248.0461,457171.0
2022-05-19 14:00:00,254.29,254.4,252.96,253.53,344037.0,248.0169,248.1241,246.7197,247.2756,344037.0
2022-05-19 14:10:00,253.54,254.21,253.36,253.47,329084.0,247.2854,247.9388,247.1098,247.2171,329084.0
2022-05-19 14:20:00,253.51,254.18,253.3,253.87,334665.0,247.2561,247.9096,247.0513,247.6072,334665.0
2022-05-19 14:30:00,253.88,255.2,253.6,254.8,476377.0,247.617,248.9044,247.3439,248.5143,476377.0
2022-05-19 14:40:00,254.75,255.76,254.04,255.72,357386.0,248.4655,249.4506,247.773,249.4116,357386.0
2022-05-19 14:50:00,255.72,256.15,254.92,255.64,436123.0,249.4116,249.831,248.6313,249.3336,436123.0
2022-05-19 15:00:00,255.62,256.4,255.1,255.13,550822.0,249.3141,250.0748,248.8069,248.8361,550822.0
2022-05-19 15:10:00,255.14,255.45,254.59,254.82,510477.0,248.8459,249.1482,248.3095,248.5338,510477.0
2022-05-19 15:20:00,254.83,254.86,253.19,253.36,527824.0,248.5435,248.5728,246.944,247.1098,527824.0
2022-05-19 15:30:00,253.37,253.89,253.15,253.18,541633.0,247.1196,247.6267,246.905,246.9342,541633.0
2022-05-19 15:40:00,253.21,254.24,252.84,253.65,621335.0,246.9635,247.9681,246.6026,247.3926,621335.0
2022-05-19 15:50:00,253.59,253.89,252.29,253.13,1210232.0,247.3341,247.6267,246.0662,246.8855,1210232.0
2022-05-20 09:30:00,257.41,257.5,255.38,256.85,1685137.0,251.0599,251.1477,249.08,250.5137,1685137.0
2022-05-20 09:40:00,256.85,258.44,256.59,257.53,640399.0,250.5137,252.0645,250.2601,251.1769,640399.0
2022-05-20 09:50:00,257.51,258.54,256.97,257.37,549503.0,251.1574,252.162,250.6307,251.0209,549503.0
2022-05-20 10:00:00,257.31,257.83,255.62,255.9,526320.0,250.9624,251.4695,249.3141,249.5871,526320.0
2022-05-20 10:10:00,255.88,256.32,255.55,255.81,525579.0,249.5676,249.9968,249.2458,249.4994,525579.0
2022-05-20 10:20:00,255.79,256.73,255.01,256.54,400218.0,249.4799,250.3967,248.7191,250.2114,400218.0
2022-05-20 10:30:00,256.53,256.92,255.43,255.76,335953.0,250.2016,250.582,249.1287,249.4506,335953.0
2022-05-20 10:40:00,255.74,256.23,255.12,255.36,286456.0,249.4311,249.909,248.8264,249.0605,286456.0
2022-05-20 10:50:00,255.44,255.5,253.32,253.46,418249.0,249.1385,249.197,247.0708,247.2073,418249.0
2022-05-20 11:00:00,253.46,253.88,253.03,253.28,424208.0,247.2073,247.617,246.7879,247.0318,424208.0
2022-05-20 11:10:00,253.28,253.3,252.2,252.44,450122.0,247.0318,247.0513,245.9784,246.2125,450122.0
2022-05-20 11:20:00,252.47,253.28,252.19,252.98,419365.0,246.2418,247.0318,245.9687,246.7392,419365.0
2022-05-20 11:30:00,252.95,253.59,252.63,252.8,277285.0,246.7099,247.3341,246.3978,246.5636,277285.0
2022-05-20 11:40:00,252.84,253.48,252.64,253.04,256731.0,246.6026,247.2268,246.4076,246.7977,256731.0
2022-05-20 11:50:00,253.07,253.12,252.37,252.41,269402.0,246.827,246.8757,246.1442,246.1832,269402.0
2022-05-20 12:00:00,252.38,252.58,251.1,251.1,389720.0,246.154,246.349,244.9056,244.9056,389720.0
2022-05-20 12:10:00,251.1,251.63,250.54,250.68,450413.0,244.9056,245.4225,244.3594,244.4959,450413.0
2022-05-20 12:20:00,250.69,251.45,250.62,250.83,309677.0,244.5057,245.2469,244.4374,244.6422,309677.0
2022-05-20 12:30:00,250.82,251.2,249.49,249.7,1091546.0,244.6325,245.0031,243.3353,243.5401,1091546.0
2022-05-20 12:40:00,249.7,249.72,248.32,249.58,1032459.0,243.5401,243.5596,242.1941,243.4231,1032459.0
2022-05-20 12:50:00,249.63,249.89,247.95,249.55,808271.0,243.4718,243.7254,241.8333,243.3938,808271.0
2022-05-20 13:00:00,249.56,249.56,248.22,248.37,464526.0,243.4035,243.4035,242.0966,242.2429,464526.0
2022-05-20 13:10:00,248.39,249.09,248.39,248.74,454164.0,242.2624,242.9451,242.2624,242.6038,454164.0
2022-05-20 13:20:00,248.74,248.93,248.03,248.15,314571.0,242.6038,242.7891,241.9113,242.0283,314571.0
2022-05-20 13:30:00,248.16,249.82,248.07,249.16,427829.0,242.0381,243.6571,241.9503,243.0134,427829.0
2022-05-20 13:40:00,249.14,250.34,248.95,249.91,436325.0,242.9939,244.1643,242.8086,243.7449,436325.0
2022-05-20 13:50:00,249.86,250.56,249.58,249.95,365377.0,243.6961,244.3789,243.4231,243.7839,365377.0
2022-05-20 14:00:00,249.99,250.08,248.7,249.12,423190.0,243.8229,243.9107,242.5648,242.9744,423190.0
2022-05-20 14:10:00,249.23,249.53,248.13,248.37,359092.0,243.0817,243.3743,242.0088,242.2429,359092.0
2022-05-20 14:20:00,248.4,248.6,247.93,248.45,418831.0,242.2722,242.4672,241.8138,242.3209,418831.0
2022-05-20 14:30:00,248.45,248.79,247.55,247.79,568223.0,242.3209,242.6525,241.4431,241.6772,568223.0
2022-05-20 14:40:00,247.77,248.26,247.38,247.93,541603.0,241.6577,242.1356,241.2773,241.8138,541603.0
2022-05-20 14:50:00,247.94,249.09,247.65,248.25,567615.0,241.8235,242.9451,241.5407,242.1259,567615.0
2022-05-20 15:00:00,248.29,248.75,246.65,247.12,716093.0,242.1649,242.6135,240.5653,241.0237,716093.0
2022-05-20 15:10:00,247.11,247.54,246.44,247.3,615045.0,241.014,241.4334,240.3605,241.1993,615045.0
2022-05-20 15:20:00,247.37,249.0,246.84,248.93,705291.0,241.2676,242.8574,240.7506,242.7891,705291.0
2022-05-20 15:30:00,248.96,250.67,248.39,250.02,1162946.0,242.8183,244.4862,242.2624,243.8522,1162946.0
2022-05-20 15:40:00,250.03,251.49,249.82,250.74,1162723.0,243.862,245.2859,243.6571,244.5544,1162723.0
2022-05-20 15:50:00,250.77,252.92,250.77,252.56,2140043.0,244.5837,246.6807,244.5837,246.3295,2140043.0
2022-05-23 09:30:00,255.85,255.99,253.43,254.16,1156482.0,249.5384,249.6749,247.1781,247.8901,1156482.0
2022-05-23 09:40:00,254.09,257.46,253.96,257.14,879564.0,247.8218,251.1087,247.695,250.7966,879564.0
2022-05-23 09:50:00,257.13,258.08,256.44,256.72,1111436.0,250.7868,251.7134,250.1138,250.3869,1111436.0
2022-05-23 10:00:00,256.72,256.92,255.06,255.45,668648.0,250.3869,250.582,248.7679,249.1482,668648.0
2022-05-23 10:10:00,255.45,257.19,255.11,256.68,643795.0,249.1482,250.8453,248.8166,250.3479,643795.0
2022-05-23 10:20:00,256.63,257.73,255.89,257.66,707477.0,250.2991,251.372,249.5774,251.3037,707477.0
2022-05-23 10:30:00,257.68,258.37,257.07,257.92,785066.0,251.3232,251.9962,250.7283,251.5573,785066.0
2022-05-23 10:40:00,257.94,258.84,257.13,258.11,762357.0,251.5768,252.4546,250.7868,251.7426,762357.0
2022-05-23 10:50:00,258.06,258.09,256.72,257.56,490448.0,251.6939,251.7231,250.3869,251.2062,490448.0
2022-05-23 11:00:00,257.58,259.25,257.14,259.15,551446.0,251.2257,252.8545,250.7966,252.757,551446.0
2022-05-23 11:10:00,259.2,259.29,258.28,258.34,470875.0,252.8057,252.8935,251.9084,251.967,470875.0
2022-05-23 11:20:00,258.32,259.66,258.23,259.17,551615.0,251.9474,253.2544,251.8597,252.7765,551615.0
2022-05-23 11:30:00,259.17,260.35,258.93,260.33,519968.0,252.7765,253.9274,252.5424,253.9079,519968.0
2022-05-23 11:40:00,260.32,260.33,259.25,259.65,460825.0,253.8981,253.9079,252.8545,253.2446,460825.0
2022-05-23 11:50:00,259.67,260.28,259.41,260.08,381561.0,253.2641,253.8591,253.0106,253.664,381561.0
2022-05-23 12:00:00,260.11,261.5,259.95,261.43,604979.0,253.6933,255.049,253.5372,254.9807,604979.0
2022-05-23 12:10:00,261.42,261.44,260.86,261.05,312328.0,254.971,254.9905,254.4248,254.6101,312328.0
2022-05-23 12:20:00,261.04,261.37,260.76,260.91,451331.0,254.6003,254.9222,254.3273,254.4736,451331.0
2022-05-23 12:30:00,260.92,260.99,260.3,260.86,352936.0,254.4833,254.5516,253.8786,254.4248,352936.0
2022-05-23 12:40:00,260.91,261.0,260.06,260.28,329920.0,254.4736,254.5613,253.6445,253.8591,329920.0
2022-05-23 12:50:00,260.31,260.47,259.75,260.04,306709.0,253.8884,254.0444,253.3422,253.625,306709.0
2022-05-23 13:00:00,260.05,260.08,259.43,259.74,310057.0,253.6348,253.664,253.0301,253.3324,310057.0
2022-05-23 13:10:00,259.72,259.96,259.38,259.72,248842.0,253.3129,253.547,252.9813,253.3129,248842.0
2022-05-23 13:20:00,259.69,259.77,259.15,259.58,279853.0,253.2836,253.3617,252.757,253.1764,279853.0
2022-05-23 13:30:00,259.58,259.95,259.23,259.42,285131.0,253.1764,253.5372,252.835,253.0203,285131.0
2022-05-23 13:40:00,259.45,260.38,259.29,260.2,292387.0,253.0496,253.9566,252.8935,253.7811,292387.0
2022-05-23 13:50:00,260.21,260.27,259.55,260.07,260420.0,253.7908,253.8493,253.1471,253.6543,260420.0
2022-05-23 14:00:00,260.08,260.3,259.74,260.16,267264.0,253.664,253.8786,253.3324,253.7421,267264.0
2022-05-23 14:10:00,260.2,260.68,259.96,260.63,338945.0,253.7811,254.2492,253.547,254.2005,338945.0
2022-05-23 14:20:00,260.6,260.84,260.03,260.29,273580.0,254.1712,254.4053,253.6153,253.8688,273580.0
2022-05-23 14:30:00,260.26,260.48,260.07,260.32,229920.0,253.8396,254.0542,253.6543,253.8981,229920.0
2022-05-23 14:40:00,260.33,260.94,259.98,260.2,355337.0,253.9079,254.5028,253.5665,253.7811,355337.0
2022-05-23 14:50:00,260.21,260.48,259.5,259.68,360542.0,253.7908,254.0542,253.0983,253.2739,360542.0
2022-05-23 15:00:00,259.7,260.49,259.64,260.48,423974.0,253.2934,254.0639,253.2349,254.0542,423974.0
2022-05-23 15:10:00,260.48,260.53,259.24,259.87,463598.0,254.0542,254.1029,252.8447,253.4592,463598.0
2022-05-23 15:20:00,259.88,259.96,259.11,259.48,435124.0,253.469,253.547,252.718,253.0788,435124.0
2022-05-23 15:30:00,259.45,260.2,259.23,259.29,440500.0,253.0496,253.7811,252.835,252.8935,440500.0
2022-05-23 15:40:00,259.26,259.64,258.85,259.16,661202.0,252.8643,253.2349,252.4644,252.7667,661202.0
2022-05-23 15:50:00,259.18,260.76,259.16,260.65,1333698.0,252.7862,254.3273,252.7667,254.22,1333698.0
2022-05-24 09:30:00,257.87,259.53,257.32,258.41,1601313.0,251.5085,253.1276,250.9721,252.0352,1601313.0
2022-05-24 09:40:00,258.39,258.94,257.11,257.78,591896.0,252.0157,252.5521,250.7673,251.4208,591896.0
2022-05-24 09:50:00,257.81,258.7,256.31,256.47,502643.0,251.45,252.3181,249.987,250.1431,502643.0
2022-05-24 10:00:00,256.44,256.92,255.44,255.44,844935.0,250.1138,250.582,249.1385,249.1385,844935.0
2022-05-24 10:10:00,255.46,255.54,253.5,253.7,984875.0,249.158,249.236,247.2463,247.4414,984875.0
2022-05-24 10:20:00,253.68,254.99,253.62,254.89,729992.0,247.4219,248.6996,247.3634,248.6021,729992.0
2022-05-24 10:30:00,254.89,255.88,254.61,255.0,673647.0,248.6021,249.5676,248.329,248.7093,673647.0
2022-05-24 10:40:00,254.94,256.09,254.54,254.79,465105.0,248.6508,249.7725,248.2607,248.5045,465105.0
2022-05-24 10:50:00,254.76,255.25,254.25,255.14,345564.0,248.4753,248.9532,247.9778,248.8459,345564.0
2022-05-24 11:00:00,255.15,255.63,254.8,255.15,278259.0,248.8556,249.3238,248.5143,248.8556,278259.0
2022-05-24 11:10:00,255.17,256.24,254.72,255.06,325224.0,248.8752,249.9188,248.4363,248.7679,325224.0
2022-05-24 11:20:00,255.1,255.79,254.78,255.75,286837.0,248.8069,249.4799,248.4948,249.4408,286837.0
2022-05-24 11:30:00,255.78,256.06,255.33,255.75,238851.0,249.4701,249.7432,249.0312,249.4408,238851.0
2022-05-24 11:40:00,255.72,257.57,255.55,257.38,354590.0,249.4116,251.2159,249.2458,251.0306,354590.0
2022-05-24 11:50:00,257.38,257.91,257.03,257.38,329009.0,251.0306,251.5476,250.6893,251.0306,329009.0
2022-05-24 12:00:00,257.36,258.14,257.17,258.06,320862.0,251.0111,251.7719,250.8258,251.6939,320862.0
2022-05-24 12:10:00,258.0,259.57,257.97,259.03,422760.0,251.6353,253.1666,251.6061,252.6399,422760.0
2022-05-24 12:20:00,259.0,259.0,258.02,258.1,330318.0,252.6107,252.6107,251.6548,251.7329,330318.0
2022-05-24 12:30:00,258.08,258.18,256.98,257.23,267098.0,251.7134,251.8109,250.6405,250.8843,267098.0
2022-05-24 12:40:00,257.23,257.65,256.99,257.58,222290.0,250.8843,251.294,250.6503,251.2257,222290.0
2022-05-24 12:50:00,257.56,258.25,257.26,257.9,242821.0,251.2062,251.8792,250.9136,251.5378,242821.0
2022-05-24 13:00:00,257.83,257.9,256.6,256.68,301117.0,251.4695,251.5378,250.2699,250.3479,301117.0
2022-05-24 13:10:00,256.69,257.4,256.52,257.11,324854.0,250.3577,251.0501,250.1918,250.7673,324854.0
2022-05-24 13:20:00,257.1,257.37,256.71,257.27,157563.0,250.7575,251.0209,250.3772,250.9233,157563.0
2022-05-24 13:30:00,257.27,258.1,256.81,258.09,179306.0,250.9233,251.7329,250.4747,251.7231,179306.0
2022-05-24 13:40:00,258.08,259.39,258.03,258.84,343809.0,251.7134,252.991,251.6646,252.4546,343809.0
2022-05-24 13:50:00,258.8,259.09,258.5,258.61,240741.0,252.4156,252.6984,252.123,252.2303,240741.0
2022-05-24 14:00:00,258.66,259.17,257.87,258.95,294364.0,252.2791,252.7765,251.5085,252.5619,294364.0
2022-05-24 14:10:00,258.97,259.71,258.34,258.46,379408.0,252.5814,253.3032,251.967,252.084,379408.0
2022-05-24 14:20:00,258.44,259.1,258.02,258.31,277263.0,252.0645,252.7082,251.6548,251.9377,277263.0
2022-05-24 14:30:00,258.3,259.08,258.11,258.87,276575.0,251.9279,252.6887,251.7426,252.4839,276575.0
2022-05-24 14:40:00,258.9,259.28,257.21,257.41,415720.0,252.5131,252.8838,250.8648,251.0599,415720.0
2022-05-24 14:50:00,257.4,257.72,257.03,257.68,346973.0,251.0501,251.3622,250.6893,251.3232,346973.0
2022-05-24 15:00:00,257.63,258.69,257.49,258.29,380117.0,251.2745,252.3083,251.1379,251.9182,380117.0
2022-05-24 15:10:00,258.29,259.45,258.29,258.79,460781.0,251.9182,253.0496,251.9182,252.4058,460781.0
2022-05-24 15:20:00,258.79,259.84,258.29,259.41,552692.0,252.4058,253.4299,251.9182,253.0106,552692.0
2022-05-24 15:30:00,259.39,261.33,259.15,260.6,901580.0,252.991,254.8832,252.757,254.1712,901580.0
2022-05-24 15:40:00,260.66,260.88,259.62,260.21,844221.0,254.2297,254.4443,253.2154,253.7908,844221.0
2022-05-24 15:50:00,260.21,260.46,258.89,260.0,1744020.0,253.7908,254.0347,252.5034,253.586,1744020.0
2022-05-25 09:30:00,258.14,260.05,257.54,259.58,1089378.0,251.7719,253.6348,251.1867,253.1764,1089378.0
2022-05-25 09:40:00,259.59,261.35,259.11,259.17,683357.0,253.1861,254.9027,252.718,252.7765,683357.0
2022-05-25 09:50:00,259.19,259.59,258.37,259.26,524035.0,252.796,253.1861,251.9962,252.8643,524035.0
2022-05-25 10:00:00,259.25,259.36,257.12,257.5,561942.0,252.8545,252.9618,250.777,251.1477,561942.0
2022-05-25 10:10:00,257.51,260.04,257.2,259.73,646536.0,251.1574,253.625,250.8551,253.3227,646536.0
2022-05-25 10:20:00,259.71,260.4,259.26,260.15,513377.0,253.3032,253.9761,252.8643,253.7323,513377.0
2022-05-25 10:30:00,260.15,260.88,259.96,260.59,388155.0,253.7323,254.4443,253.547,254.1614,388155.0
2022-05-25 10:40:00,260.64,260.7,259.2,259.72,379615.0,254.2102,254.2687,252.8057,253.3129,379615.0
2022-05-25 10:50:00,259.7,259.94,259.35,259.65,341728.0,253.2934,253.5275,252.952,253.2446,341728.0
2022-05-25 11:00:00,259.66,259.69,258.11,259.0,407610.0,253.2544,253.2836,251.7426,252.6107,407610.0
2022-05-25 11:10:00,259.01,259.68,258.97,259.38,350454.0,252.6204,253.2739,252.5814,252.9813,350454.0
2022-05-25 11:20:00,259.4,259.59,259.03,259.3,247494.0,253.0008,253.1861,252.6399,252.9033,247494.0
2022-05-25 11:30:00,259.3,259.48,258.31,259.02,305636.0,252.9033,253.0788,251.9377,252.6302,305636.0
2022-05-25 11:40:00,259.04,260.1,258.86,259.78,471605.0,252.6497,253.6835,252.4741,253.3714,471605.0
2022-05-25 11:50:00,259.79,259.96,259.48,259.48,197272.0,253.3812,253.547,253.0788,253.0788,197272.0
2022-05-25 12:00:00,259.49,259.7,258.84,258.98,249130.0,253.0886,253.2934,252.4546,252.5912,249130.0
2022-05-25 12:10:00,259.01,259.76,258.88,259.21,313150.0,252.6204,253.3519,252.4936,252.8155,313150.0
2022-05-25 12:20:00,259.2,259.22,258.64,258.99,253203.0,252.8057,252.8252,252.2596,252.6009,253203.0
2022-05-25 12:30:00,258.99,259.45,258.62,258.77,231439.0,252.6009,253.0496,252.24,252.3863,231439.0
2022-05-25 12:40:00,258.77,260.19,258.55,259.85,443677.0,252.3863,253.7713,252.1718,253.4397,443677.0
2022-05-25 12:50:00,259.81,259.9,259.05,259.8,413911.0,253.4007,253.4885,252.6594,253.3909,413911.0
2022-05-25 13:00:00,259.75,259.76,259.23,259.46,182632.0,253.3422,253.3519,252.835,253.0593,182632.0
2022-05-25 13:10:00,259.45,259.61,258.68,259.14,222046.0,253.0496,253.2056,252.2986,252.7472,222046.0
2022-05-25 13:20:00,259.11,259.72,258.77,259.56,218471.0,252.718,253.3129,252.3863,253.1569,218471.0
2022-05-25 13:30:00,259.54,260.61,259.48,260.45,261254.0,253.1373,254.181,253.0788,254.0249,261254.0
2022-05-25 13:40:00,260.44,260.62,260.04,260.59,224182.0,254.0151,254.1907,253.625,254.1614,224182.0
2022-05-25 13:50:00,260.6,260.62,260.05,260.29,176818.0,254.1712,254.1907,253.6348,253.8688,176818.0
2022-05-25 14:00:00,260.33,261.88,258.76,259.77,679903.0,253.9079,255.4196,252.3766,253.3617,679903.0
2022-05-25 14:10:00,259.93,262.23,259.86,261.92,640421.0,253.5177,255.761,253.4495,255.4586,640421.0
2022-05-25 14:20:00,261.93,262.96,261.51,262.78,638841.0,255.4684,256.473,255.0587,256.2974,638841.0
2022-05-25 14:30:00,262.79,263.3,262.35,262.67,536749.0,256.3072,256.8046,255.878,256.1901,536749.0
2022-05-25 14:40:00,262.62,263.83,262.62,263.0,476345.0,256.1414,257.3215,256.1414,256.512,476345.0
2022-05-25 14:50:00,263.0,264.18,262.98,263.73,624864.0,256.512,257.6629,256.4925,257.224,624864.0
2022-05-25 15:00:00,263.72,264.58,263.56,264.23,512245.0,257.2142,258.053,257.0582,257.7116,512245.0
2022-05-25 15:10:00,264.22,264.48,263.38,263.44,409267.0,257.7019,257.9555,256.8826,256.9411,409267.0
2022-05-25 15:20:00,263.46,263.83,263.14,263.27,328185.0,256.9606,257.3215,256.6485,256.7753,328185.0
2022-05-25 15:30:00,263.27,263.66,262.26,262.65,517863.0,256.7753,257.1557,255.7902,256.1706,517863.0
2022-05-25 15:40:00,262.6,262.83,262.03,262.61,417930.0,256.1219,256.3462,255.5659,256.1316,417930.0
2022-05-25 15:50:00,262.61,262.8,261.39,262.66,1169048.0,256.1316,256.3169,254.9417,256.1804,1169048.0
2022-05-26 09:30:00,262.27,263.75,261.42,263.05,1028701.0,255.8,257.2435,254.971,256.5608,1028701.0
2022-05-26 09:40:00,263.07,264.53,262.97,264.36,568100.0,256.5803,258.0042,256.4827,257.8384,568100.0
2022-05-26 09:50:00,264.34,265.09,264.02,264.55,505863.0,257.8189,258.5504,257.5068,258.0238,505863.0
2022-05-26 10:00:00,264.57,265.29,263.98,264.06,462516.0,258.0433,258.7455,257.4678,257.5458,462516.0
2022-05-26 10:10:00,264.08,265.43,263.89,265.4,416960.0,257.5653,258.882,257.38,258.8528,416960.0
2022-05-26 10:20:00,265.4,266.2,264.85,265.03,501284.0,258.8528,259.6331,258.3164,258.4919,501284.0
2022-05-26 10:30:00,265.06,265.34,264.67,265.26,382341.0,258.5212,258.7943,258.1408,258.7162,382341.0
2022-05-26 10:40:00,265.23,265.52,264.74,265.13,364923.0,258.687,258.9698,258.2091,258.5894,364923.0
2022-05-26 10:50:00,265.12,265.44,264.6,265.13,409090.0,258.5797,258.8918,258.0725,258.5894,409090.0
2022-05-26 11:00:00,265.15,266.19,265.05,265.96,332633.0,258.609,259.6233,258.5114,259.399,332633.0
2022-05-26 11:10:00,265.96,266.01,265.24,265.31,312744.0,259.399,259.4477,258.6967,258.765,312744.0
2022-05-26 11:20:00,265.31,265.41,264.68,264.7,312065.0,258.765,258.8625,258.1505,258.1701,312065.0
2022-05-26 11:30:00,264.7,265.36,264.51,265.17,325185.0,258.1701,258.8138,257.9847,258.6285,325185.0
2022-05-26 11:40:00,265.19,265.2,264.6,264.79,192877.0,258.648,258.6577,258.0725,258.2578,192877.0
2022-05-26 11:50:00,264.78,265.25,264.67,264.97,235282.0,258.2481,258.7065,258.1408,258.4334,235282.0
2022-05-26 12:00:00,264.94,265.26,264.57,265.04,287133.0,258.4041,258.7162,258.0433,258.5017,287133.0
2022-05-26 12:10:00,265.03,265.42,265.01,265.18,291268.0,258.4919,258.8723,258.4724,258.6382,291268.0
2022-05-26 12:20:00,265.19,265.96,265.18,265.95,306329.0,258.648,259.399,258.6382,259.3892,306329.0
2022-05-26 12:30:00,265.93,265.99,265.45,265.66,209514.0,259.3697,259.4282,258.9016,259.1064,209514.0
2022-05-26 12:40:00,265.65,265.79,265.25,265.61,226077.0,259.0966,259.2332,258.7065,259.0576,226077.0
2022-05-26 12:50:00,265.6,266.21,265.59,266.1,240388.0,259.0479,259.6428,259.0381,259.5355,240388.0
2022-05-26 13:00:00,266.1,266.6,266.0,266.56,219386.0,259.5355,260.0232,259.438,259.9842,219386.0
2022-05-26 13:10:00,266.61,266.73,266.18,266.34,203317.0,260.0329,260.15,259.6135,259.7696,203317.0
2022-05-26 13:20:00,266.33,266.47,265.92,266.06,282498.0,259.7598,259.8964,259.36,259.4965,282498.0
2022-05-26 13:30:00,266.08,266.41,265.96,266.11,146137.0,259.516,259.8379,259.399,259.5453,146137.0
2022-05-26 13:40:00,266.13,266.42,266.03,266.34,169342.0,259.5648,259.8476,259.4672,259.7696,169342.0
2022-05-26 13:50:00,266.33,266.63,265.95,266.56,228390.0,259.7598,260.0524,259.3892,259.9842,228390.0
2022-05-26 14:00:00,266.59,266.7,266.34,266.48,198145.0,260.0134,260.1207,259.7696,259.9061,198145.0
2022-05-26 14:10:00,266.49,266.72,266.32,266.47,164040.0,259.9159,260.1402,259.7501,259.8964,164040.0
2022-05-26 14:20:00,266.48,266.82,266.28,266.3,239171.0,259.9061,260.2378,259.7111,259.7306,239171.0
2022-05-26 14:30:00,266.32,266.38,265.68,265.96,280652.0,259.7501,259.8086,259.1259,259.399,280652.0
2022-05-26 14:40:00,265.93,266.08,265.68,265.9,381249.0,259.3697,259.516,259.1259,259.3405,381249.0
2022-05-26 14:50:00,265.88,266.21,265.79,266.12,241833.0,259.3209,259.6428,259.2332,259.555,241833.0
2022-05-26 15:00:00,266.1,266.23,265.35,266.07,385784.0,259.5355,259.6623,258.804,259.5063,385784.0
2022-05-26 15:10:00,266.07,266.12,265.21,265.51,303420.0,259.5063,259.555,258.6675,258.9601,303420.0
2022-05-26 15:20:00,265.53,265.6,264.92,265.31,407641.0,258.9796,259.0479,258.3846,258.765,407641.0
2022-05-26 15:30:00,265.29,265.54,264.87,265.51,383005.0,258.7455,258.9893,258.3359,258.9601,383005.0
2022-05-26 15:40:00,265.52,266.73,265.44,266.71,584600.0,258.9698,260.15,258.8918,260.1305,584600.0
2022-05-26 15:50:00,266.74,267.11,265.64,265.86,1600872.0,260.1597,260.5206,259.0869,259.3014,1600872.0
2022-05-27 09:30:00,268.51,270.32,267.56,269.95,1380051.0,261.8861,263.6514,260.9595,263.2905,1380051.0
2022-05-27 09:40:00,270.03,270.55,269.02,270.17,613620.0,263.3686,263.8757,262.3835,263.5051,613620.0
2022-05-27 09:50:00,270.2,270.95,269.74,270.78,501923.0,263.5344,264.2659,263.0857,264.1001,501923.0
2022-05-27 10:00:00,270.83,271.43,270.52,271.32,620643.0,264.1488,264.734,263.8465,264.6267,620643.0
2022-05-27 10:10:00,271.32,272.01,271.2,271.75,530512.0,264.6267,265.2997,264.5097,265.0461,530512.0
2022-05-27 10:20:00,271.75,272.28,271.63,271.78,413566.0,265.0461,265.5631,264.9291,265.0754,413566.0
2022-05-27 10:30:00,271.78,272.21,271.71,271.97,317319.0,265.0754,265.4948,265.0071,265.2607,317319.0
2022-05-27 10:40:00,271.94,271.96,271.35,271.75,326347.0,265.2314,265.251,264.656,265.0461,326347.0
2022-05-27 10:50:00,271.74,271.78,270.86,271.17,397874.0,265.0364,265.0754,264.1781,264.4804,397874.0
2022-05-27 11:00:00,271.2,271.55,270.77,271.41,325108.0,264.5097,264.8511,264.0903,264.7145,325108.0
2022-05-27 11:10:00,271.42,271.89,271.35,271.55,319913.0,264.7243,265.1827,264.656,264.8511,319913.0
2022-05-27 11:20:00,271.56,271.95,271.39,271.61,282021.0,264.8608,265.2412,264.695,264.9096,282021.0
2022-05-27 11:30:00,271.64,271.97,271.55,271.74,284034.0,264.9389,265.2607,264.8511,265.0364,284034.0
2022-05-27 11:40:00,271.75,272.27,271.68,272.22,265133.0,265.0461,265.5533,264.9779,265.5045,265133.0
2022-05-27 11:50:00,272.2,272.35,271.73,272.22,190739.0,265.485,265.6313,265.0266,265.5045,190739.0
2022-05-27 12:00:00,272.22,272.44,272.06,272.15,250876.0,265.5045,265.7191,265.3485,265.4363,250876.0
2022-05-27 12:10:00,272.13,272.3,271.92,272.02,262564.0,265.4168,265.5826,265.2119,265.3095,262564.0
2022-05-27 12:20:00,272.02,272.1,271.61,271.78,202059.0,265.3095,265.3875,264.9096,265.0754,202059.0
2022-05-27 12:30:00,271.79,271.88,271.27,271.45,244910.0,265.0851,265.1729,264.578,264.7535,244910.0
2022-05-27 12:40:00,271.46,271.74,271.29,271.29,191010.0,264.7633,265.0364,264.5975,264.5975,191010.0
2022-05-27 12:50:00,271.3,271.7,271.19,271.63,213817.0,264.6072,264.9974,264.5,264.9291,213817.0
2022-05-27 13:00:00,271.61,271.8,271.39,271.67,278087.0,264.9096,265.0949,264.695,264.9681,278087.0
2022-05-27 13:10:00,271.68,271.96,271.5,271.93,202387.0,264.9779,265.251,264.8023,265.2217,202387.0
2022-05-27 13:20:00,271.93,271.98,271.34,271.37,190128.0,265.2217,265.2705,264.6463,264.6755,190128.0
2022-05-27 13:30:00,271.39,271.47,270.97,271.05,222664.0,264.695,264.773,264.2854,264.3634,222664.0
2022-05-27 13:40:00,271.06,271.18,270.71,270.97,251253.0,264.3732,264.4902,264.0318,264.2854,251253.0
2022-05-27 13:50:00,270.95,271.1,270.68,270.87,217419.0,264.2659,264.4122,264.0025,264.1878,217419.0
2022-05-27 14:00:00,270.87,270.88,270.41,270.69,251681.0,264.1878,264.1976,263.7392,264.0123,251681.0
2022-05-27 14:10:00,270.71,270.83,270.51,270.68,191035.0,264.0318,264.1488,263.8367,264.0025,191035.0
2022-05-27 14:20:00,270.69,270.88,270.64,270.81,222735.0,264.0123,264.1976,263.9635,264.1293,222735.0
2022-05-27 14:30:00,270.8,271.12,270.61,270.74,237338.0,264.1196,264.4317,263.9343,264.0611,237338.0
2022-05-27 14:40:00,270.76,270.9,270.44,270.84,312193.0,264.0806,264.2171,263.7685,264.1586,312193.0
2022-05-27 14:50:00,270.85,271.11,270.62,271.09,253188.0,264.1683,264.4219,263.944,264.4024,253188.0
2022-05-27 15:00:00,271.09,271.81,270.93,271.75,383250.0,264.4024,265.1047,264.2464,265.0461,383250.0
2022-05-27 15:10:00,271.76,271.83,271.37,271.8,361316.0,265.0559,265.1242,264.6755,265.0949,361316.0
2022-05-27 15:20:00,271.81,272.35,271.76,272.13,400460.0,265.1047,265.6313,265.0559,265.4168,400460.0
2022-05-27 15:30:00,272.11,272.51,271.61,271.82,421072.0,265.3973,265.7874,264.9096,265.1144,421072.0
2022-05-27 15:40:00,271.82,272.28,271.63,271.99,450705.0,265.1144,265.5631,264.9291,265.2802,450705.0
2022-05-27 15:50:00,272.0,273.34,271.67,273.23,1810619.0,265.29,266.5969,264.9681,266.4896,1810619.0
2022-05-31 09:30:00,272.49,272.65,269.98,271.18,1784339.0,265.7679,265.9239,263.3198,264.4902,1784339.0
2022-05-31 09:40:00,271.17,271.18,269.31,270.29,770024.0,264.4804,264.4902,262.6663,263.6222,770024.0
2022-05-31 09:50:00,270.28,271.11,269.99,270.79,448958.0,263.6124,264.4219,263.3296,264.1098,448958.0
2022-05-31 10:00:00,270.76,270.97,269.02,269.07,461791.0,264.0806,264.2854,262.3835,262.4322,461791.0
2022-05-31 10:10:00,269.08,270.35,268.93,270.32,412770.0,262.442,263.6807,262.2957,263.6514,412770.0
2022-05-31 10:20:00,270.3,271.16,270.24,270.58,440801.0,263.6319,264.4707,263.5734,263.905,440801.0
2022-05-31 10:30:00,270.49,271.3,270.46,270.9,340431.0,263.8172,264.6072,263.788,264.2171,340431.0
2022-05-31 10:40:00,270.91,271.41,270.69,270.77,436198.0,264.2269,264.7145,264.0123,264.0903,436198.0
2022-05-31 10:50:00,270.79,271.28,270.78,271.14,303613.0,264.1098,264.5877,264.1001,264.4512,303613.0
2022-05-31 11:00:00,271.15,271.7,271.07,271.26,434776.0,264.4609,264.9974,264.3829,264.5682,434776.0
2022-05-31 11:10:00,271.28,271.28,270.31,270.47,259581.0,264.5877,264.5877,263.6417,263.7977,259581.0
2022-05-31 11:20:00,270.45,271.16,270.31,270.61,261036.0,263.7782,264.4707,263.6417,263.9343,261036.0
2022-05-31 11:30:00,270.57,270.94,270.18,270.93,270058.0,263.8952,264.2561,263.5149,264.2464,270058.0
2022-05-31 11:40:00,270.94,272.0,270.65,271.84,292684.0,264.2561,265.29,263.9733,265.1339,292684.0
2022-05-31 11:50:00,271.85,273.42,271.78,272.99,390515.0,265.1437,266.6749,265.0754,266.2555,390515.0
2022-05-31 12:00:00,272.97,273.9,272.97,273.46,332383.0,266.236,267.1431,266.236,266.714,332383.0
2022-05-31 12:10:00,273.49,273.57,272.25,272.65,255128.0,266.7432,266.8212,265.5338,265.9239,255128.0
2022-05-31 12:20:00,272.66,272.77,272.02,272.77,269561.0,265.9337,266.041,265.3095,266.041,269561.0
2022-05-31 12:30:00,272.75,273.5,272.58,273.5,297900.0,266.0215,266.753,265.8557,266.753,297900.0
2022-05-31 12:40:00,273.48,273.56,272.79,273.04,240957.0,266.7335,266.8115,266.0605,266.3043,240957.0
2022-05-31 12:50:00,273.05,273.55,272.98,273.33,237410.0,266.3141,266.8017,266.2458,266.5872,237410.0
2022-05-31 13:00:00,273.33,273.5,272.64,273.26,248624.0,266.5872,266.753,265.9142,266.5189,248624.0
2022-05-31 13:10:00,273.24,273.26,272.05,272.24,223598.0,266.4994,266.5189,265.3387,265.524,223598.0
2022-05-31 13:20:00,272.25,272.31,271.61,271.91,192730.0,265.5338,265.5923,264.9096,265.2022,192730.0
2022-05-31 13:30:00,271.93,272.75,271.84,272.15,313807.0,265.2217,266.0215,265.1339,265.4363,313807.0
2022-05-31 13:40:00,272.17,272.41,271.91,272.2,222690.0,265.4558,265.6899,265.2022,265.485,222690.0
2022-05-31 13:50:00,272.17,273.37,272.13,273.27,517891.0,265.4558,266.6262,265.4168,266.5286,517891.0
2022-05-31 14:00:00,273.25,273.7,272.98,273.6,247939.0,266.5091,266.948,266.2458,266.8505,247939.0
2022-05-31 14:10:00,273.56,273.8,273.28,273.62,281855.0,266.8115,267.0456,266.5384,266.87,281855.0
2022-05-31 14:20:00,273.65,273.74,273.03,273.21,241128.0,266.8993,266.987,266.2946,266.4701,241128.0
2022-05-31 14:30:00,273.24,273.41,272.86,273.1,231967.0,266.4994,266.6652,266.1288,266.3628,231967.0
2022-05-31 14:40:00,273.14,273.16,271.39,271.85,280081.0,266.4018,266.4214,264.695,265.1437,280081.0
2022-05-31 14:50:00,271.78,272.13,271.12,271.57,269400.0,265.0754,265.4168,264.4317,264.8706,269400.0
2022-05-31 15:00:00,271.53,272.36,270.98,272.23,345996.0,264.8316,265.6411,264.2951,265.5143,345996.0
2022-05-31 15:10:00,272.23,273.13,271.92,272.54,410897.0,265.5143,266.3921,265.2119,265.8166,410897.0
2022-05-31 15:20:00,272.54,273.7,272.49,273.57,427860.0,265.8166,266.948,265.7679,266.8212,427860.0
2022-05-31 15:30:00,273.56,274.51,273.56,274.27,578006.0,266.8115,267.738,266.8115,267.504,578006.0
2022-05-31 15:40:00,274.25,274.77,273.11,273.11,656442.0,267.4845,267.9916,266.3726,266.3726,656442.0
2022-05-31 15:50:00,273.07,274.5,271.05,271.98,2042600.0,266.3336,267.7283,264.3634,265.2705,2042600.0
2022-06-01 09:30:00,275.19,277.19,275.0,275.95,1729641.0,268.4013,270.3519,268.216,269.1425,1729641.0
2022-06-01 09:40:00,275.99,276.85,275.11,276.16,636408.0,269.1815,270.0203,268.3232,269.3473,636408.0
2022-06-01 09:50:00,276.14,277.69,276.0,277.3,573315.0,269.3278,270.8396,269.1913,270.4592,573315.0
2022-06-01 10:00:00,277.29,277.51,275.07,275.45,709743.0,270.4495,270.664,268.2842,268.6549,709743.0
2022-06-01 10:10:00,275.46,275.7,273.05,273.18,610081.0,268.6646,268.8987,266.3141,266.4409,610081.0
2022-06-01 10:20:00,273.15,273.72,272.27,272.46,547511.0,266.4116,266.9675,265.5533,265.7386,547511.0
2022-06-01 10:30:00,272.42,273.08,271.62,272.52,400927.0,265.6996,266.3433,264.9193,265.7971,400927.0
2022-06-01 10:40:00,272.54,273.31,272.37,272.74,464708.0,265.8166,266.5677,265.6508,266.0117,464708.0
2022-06-01 10:50:00,272.77,273.98,272.68,273.51,384267.0,266.041,267.2211,265.9532,266.7627,384267.0
2022-06-01 11:00:00,273.49,273.5,272.35,272.45,393751.0,266.7432,266.753,265.6313,265.7289,393751.0
2022-06-01 11:10:00,272.46,272.95,271.91,272.3,413934.0,265.7386,266.2165,265.2022,265.5826,413934.0
2022-06-01 11:20:00,272.26,272.26,271.1,271.9,322394.0,265.5436,265.5436,264.4122,265.1924,322394.0
2022-06-01 11:30:00,271.86,272.05,271.2,271.52,242455.0,265.1534,265.3387,264.5097,264.8218,242455.0
2022-06-01 11:40:00,271.5,271.68,270.95,271.25,222677.0,264.8023,264.9779,264.2659,264.5585,222677.0
2022-06-01 11:50:00,271.2,271.75,271.12,271.28,214957.0,264.5097,265.0461,264.4317,264.5877,214957.0
2022-06-01 12:00:00,271.25,271.32,270.53,270.76,331448.0,264.5585,264.6267,263.8562,264.0806,331448.0
2022-06-01 12:10:00,270.75,271.3,270.25,271.22,311552.0,264.0708,264.6072,263.5831,264.5292,311552.0
2022-06-01 12:20:00,271.22,271.38,270.62,270.62,226162.0,264.5292,264.6853,263.944,263.944,226162.0
2022-06-01 12:30:00,270.62,271.38,270.58,271.05,225883.0,263.944,264.6853,263.905,264.3634,225883.0
2022-06-01 12:40:00,271.03,271.28,270.11,270.32,195136.0,264.3439,264.5877,263.4466,263.6514,195136.0
2022-06-01 12:50:00,270.33,271.0,270.04,270.8,245407.0,263.6612,264.3146,263.3783,264.1196,245407.0
2022-06-01 13:00:00,270.79,271.52,270.76,271.47,248838.0,264.1098,264.8218,264.0806,264.773,248838.0
2022-06-01 13:10:00,271.45,271.62,270.9,271.01,243339.0,264.7535,264.9193,264.2171,264.3244,243339.0
2022-06-01 13:20:00,271.0,271.3,270.54,270.86,324314.0,264.3146,264.6072,263.866,264.1781,324314.0
2022-06-01 13:30:00,270.86,271.4,270.25,271.31,262253.0,264.1781,264.7048,263.5831,264.617,262253.0
2022-06-01 13:40:00,271.3,271.73,271.13,271.31,248481.0,264.6072,265.0266,264.4414,264.617,248481.0
2022-06-01 13:50:00,271.32,272.07,271.03,271.67,348061.0,264.6267,265.3582,264.3439,264.9681,348061.0
2022-06-01 14:00:00,271.64,272.3,271.53,272.25,274699.0,264.9389,265.5826,264.8316,265.5338,274699.0
2022-06-01 14:10:00,272.24,272.99,271.98,272.6,303575.0,265.524,266.2555,265.2705,265.8752,303575.0
2022-06-01 14:20:00,272.63,274.07,272.47,273.71,373484.0,265.9044,267.3089,265.7484,266.9578,373484.0
2022-06-01 14:30:00,273.75,274.28,273.42,273.78,377855.0,266.9968,267.5137,266.6749,267.0261,377855.0
2022-06-01 14:40:00,273.78,274.45,273.64,274.1,235702.0,267.0261,267.6795,266.8895,267.3382,235702.0
2022-06-01 14:50:00,274.1,274.1,273.28,273.6,282015.0,267.3382,267.3382,266.5384,266.8505,282015.0
2022-06-01 15:00:00,273.62,273.85,273.02,273.61,251145.0,266.87,267.0943,266.2848,266.8603,251145.0
2022-06-01 15:10:00,273.59,274.43,273.51,273.96,322380.0,266.8407,267.66,266.7627,267.2016,322380.0
2022-06-01 15:20:00,273.95,274.05,273.34,273.78,234805.0,267.1919,267.2894,266.5969,267.0261,234805.0
2022-06-01 15:30:00,273.76,274.42,273.39,274.39,459641.0,267.0066,267.6503,266.6457,267.621,459641.0
2022-06-01 15:40:00,274.44,274.63,273.75,274.49,574502.0,267.6698,267.8551,266.9968,267.7185,574502.0
2022-06-01 15:50:00,274.52,274.76,272.13,272.35,1165526.0,267.7478,267.9819,265.4168,265.6313,1165526.0
2022-06-02 09:30:00,264.45,265.28,261.6,264.68,4189041.0,257.9262,258.7357,255.1465,258.1505,4189041.0
2022-06-02 09:40:00,264.66,267.02,263.75,266.87,2140286.0,258.131,260.4328,257.2435,260.2865,2140286.0
2022-06-02 09:50:00,266.85,267.48,265.51,266.21,1532364.0,260.267,260.8815,258.9601,259.6428,1532364.0
2022-06-02 10:00:00,266.17,266.96,265.31,265.62,1002084.0,259.6038,260.3743,258.765,259.0674,1002084.0
2022-06-02 10:10:00,265.63,267.76,265.47,266.33,930111.0,259.0771,261.1546,258.9211,259.7598,930111.0
2022-06-02 10:20:00,266.27,266.5,264.54,265.12,722847.0,259.7013,259.9256,258.014,258.5797,722847.0
2022-06-02 10:30:00,265.14,265.8,264.9,265.75,598316.0,258.5992,259.2429,258.3651,259.1942,598316.0
2022-06-02 10:40:00,265.77,266.3,265.45,265.99,548355.0,259.2137,259.7306,258.9016,259.4282,548355.0
2022-06-02 10:50:00,265.99,266.43,265.61,266.28,477501.0,259.4282,259.8574,259.0576,259.7111,477501.0
2022-06-02 11:00:00,266.27,267.77,266.06,267.69,681737.0,259.7013,261.1643,259.4965,261.0863,681737.0
2022-06-02 11:10:00,267.7,268.6,267.61,268.08,710113.0,261.096,261.9738,261.0083,261.4667,710113.0
2022-06-02 11:20:00,268.07,268.11,267.32,267.73,471939.0,261.4569,261.4959,260.7254,261.1253,471939.0
2022-06-02 11:30:00,267.73,267.86,266.96,266.99,448612.0,261.1253,261.2521,260.3743,260.4036,448612.0
2022-06-02 11:40:00,267.03,268.8,266.97,268.79,564102.0,260.4426,262.1689,260.3841,262.1592,564102.0
2022-06-02 11:50:00,268.79,269.05,267.96,268.03,621182.0,262.1592,262.4127,261.3496,261.4179,621182.0
2022-06-02 12:00:00,268.05,268.41,267.8,268.13,555992.0,261.4374,261.7885,261.1936,261.5154,555992.0
2022-06-02 12:10:00,268.15,269.03,268.06,269.0,416360.0,261.5349,262.3932,261.4472,262.364,416360.0
2022-06-02 12:20:00,269.0,269.76,268.84,269.62,605631.0,262.364,263.1052,262.2079,262.9687,605631.0
2022-06-02 12:30:00,269.64,270.17,269.52,270.16,555212.0,262.9882,263.5051,262.8711,263.4954,555212.0
2022-06-02 12:40:00,270.15,270.32,269.7,270.28,506031.0,263.4856,263.6514,263.0467,263.6124,506031.0
2022-06-02 12:50:00,270.3,270.84,270.12,270.67,558196.0,263.6319,264.1586,263.4563,263.9928,558196.0
2022-06-02 13:00:00,270.69,271.37,270.4,271.03,644391.0,264.0123,264.6755,263.7294,264.3439,644391.0
2022-06-02 13:10:00,271.03,271.2,270.47,271.09,464713.0,264.3439,264.5097,263.7977,264.4024,464713.0
2022-06-02 13:20:00,271.09,271.36,270.9,271.29,399444.0,264.4024,264.6658,264.2171,264.5975,399444.0
2022-06-02 13:30:00,271.27,271.61,271.1,271.57,368815.0,264.578,264.9096,264.4122,264.8706,368815.0
2022-06-02 13:40:00,271.56,272.28,271.36,272.26,517976.0,264.8608,265.5631,264.6658,265.5436,517976.0
2022-06-02 13:50:00,272.26,272.38,271.9,272.37,437196.0,265.5436,265.6606,265.1924,265.6508,437196.0
2022-06-02 14:00:00,272.38,273.05,272.05,272.82,709711.0,265.6606,266.3141,265.3387,266.0897,709711.0
2022-06-02 14:10:00,272.81,272.95,272.44,272.78,422638.0,266.08,266.2165,265.7191,266.0507,422638.0
2022-06-02 14:20:00,272.78,272.96,272.41,272.7,384465.0,266.0507,266.2263,265.6899,265.9727,384465.0
2022-06-02 14:30:00,272.71,273.37,272.69,273.02,494593.0,265.9825,266.6262,265.9629,266.2848,494593.0
2022-06-02 14:40:00,273.01,273.41,272.96,273.09,413708.0,266.2751,266.6652,266.2263,266.3531,413708.0
2022-06-02 14:50:00,273.08,273.64,272.27,272.38,486367.0,266.3433,266.8895,265.5533,265.6606,486367.0
2022-06-02 15:00:00,272.37,273.12,272.26,272.89,588630.0,265.6508,266.3823,265.5436,266.158,588630.0
2022-06-02 15:10:00,272.88,273.88,272.75,273.64,658208.0,266.1483,267.1236,266.0215,266.8895,658208.0
2022-06-02 15:20:00,273.65,273.83,272.71,273.01,655304.0,266.8993,267.0748,265.9825,266.2751,655304.0
2022-06-02 15:30:00,273.01,273.92,272.92,273.33,530272.0,266.2751,267.1626,266.1873,266.5872,530272.0
2022-06-02 15:40:00,273.34,273.94,273.26,273.51,688832.0,266.5969,267.1821,266.5189,266.7627,688832.0
2022-06-02 15:50:00,273.57,274.65,273.33,274.63,1722310.0,266.8212,267.8746,266.5872,267.8551,1722310.0
2022-06-03 09:30:00,270.0,272.85,269.47,271.6,1614841.0,263.3393,266.119,262.8224,264.8998,1614841.0
2022-06-03 09:40:00,271.63,272.11,269.62,270.62,779580.0,264.9291,265.3973,262.9687,263.944,779580.0
2022-06-03 09:50:00,270.63,272.21,270.31,272.09,587662.0,263.9538,265.4948,263.6417,265.3777,587662.0
2022-06-03 10:00:00,272.14,273.45,271.75,272.47,665332.0,265.4265,266.7042,265.0461,265.7484,665332.0
2022-06-03 10:10:00,272.46,273.04,271.36,272.65,377042.0,265.7386,266.3043,264.6658,265.9239,377042.0
2022-06-03 10:20:00,272.64,273.07,271.67,271.98,324297.0,265.9142,266.3336,264.9681,265.2705,324297.0
2022-06-03 10:30:00,271.99,272.15,270.58,270.74,350680.0,265.2802,265.4363,263.905,264.0611,350680.0
2022-06-03 10:40:00,270.8,271.29,270.48,270.94,248155.0,264.1196,264.5975,263.8075,264.2561,248155.0
2022-06-03 10:50:00,270.9,271.14,270.5,270.77,275973.0,264.2171,264.4512,263.827,264.0903,275973.0
2022-06-03 11:00:00,270.76,270.81,269.6,269.72,319729.0,264.0806,264.1293,262.9492,263.0662,319729.0
2022-06-03 11:10:00,269.76,269.78,268.59,268.86,447701.0,263.1052,263.1247,261.9641,262.2274,447701.0
2022-06-03 11:20:00,268.85,268.98,268.41,268.82,278177.0,262.2177,262.3445,261.7885,262.1884,278177.0
2022-06-03 11:30:00,268.82,269.87,268.7,269.75,328755.0,262.1884,263.2125,262.0714,263.0955,328755.0
2022-06-03 11:40:00,269.8,269.82,269.21,269.38,262103.0,263.1442,263.1637,262.5688,262.7346,262103.0
2022-06-03 11:50:00,269.34,269.45,268.93,269.33,311140.0,262.6956,262.8029,262.2957,262.6858,311140.0
2022-06-03 12:00:00,269.33,270.07,269.28,269.44,240339.0,262.6858,263.4076,262.6371,262.7931,240339.0
2022-06-03 12:10:00,269.48,269.59,269.0,269.0,226270.0,262.8321,262.9394,262.364,262.364,226270.0
2022-06-03 12:20:00,269.0,270.04,268.87,269.74,190380.0,262.364,263.3783,262.2372,263.0857,190380.0
2022-06-03 12:30:00,269.74,270.13,269.44,270.03,139552.0,263.0857,263.4661,262.7931,263.3686,139552.0
2022-06-03 12:40:00,270.01,270.48,269.81,270.38,174878.0,263.3491,263.8075,263.154,263.7099,174878.0
2022-06-03 12:50:00,270.35,270.87,269.95,270.68,237051.0,263.6807,264.1878,263.2905,264.0025,237051.0
2022-06-03 13:00:00,270.7,271.5,270.63,271.05,236175.0,264.022,264.8023,263.9538,264.3634,236175.0
2022-06-03 13:10:00,271.05,271.19,269.77,269.9,228951.0,264.3634,264.5,263.115,263.2418,228951.0
2022-06-03 13:20:00,269.89,270.07,269.39,269.82,197444.0,263.232,263.4076,262.7444,263.1637,197444.0
2022-06-03 13:30:00,269.79,270.07,269.28,269.85,170988.0,263.1345,263.4076,262.6371,263.193,170988.0
2022-06-03 13:40:00,269.87,269.93,269.17,269.89,183314.0,263.2125,263.271,262.5298,263.232,183314.0
2022-06-03 13:50:00,269.91,270.06,269.67,269.76,143288.0,263.2515,263.3978,263.0174,263.1052,143288.0
2022-06-03 14:00:00,269.74,270.19,269.51,269.98,181703.0,263.0857,263.5246,262.8614,263.3198,181703.0
2022-06-03 14:10:00,269.99,270.39,269.79,270.39,159440.0,263.3296,263.7197,263.1345,263.7197,159440.0
2022-06-03 14:20:00,270.39,270.77,270.01,270.71,175404.0,263.7197,264.0903,263.3491,264.0318,175404.0
2022-06-03 14:30:00,270.72,270.8,269.8,270.0,237120.0,264.0415,264.1196,263.1442,263.3393,237120.0
2022-06-03 14:40:00,269.98,270.16,269.75,270.08,174984.0,263.3198,263.4954,263.0955,263.4173,174984.0
2022-06-03 14:50:00,270.09,270.47,269.95,270.17,182764.0,263.4271,263.7977,263.2905,263.5051,182764.0
2022-06-03 15:00:00,270.19,270.4,269.19,269.37,431174.0,263.5246,263.7294,262.5493,262.7248,431174.0
2022-06-03 15:10:00,269.35,269.48,268.48,268.77,414729.0,262.7053,262.8321,261.8568,262.1397,414729.0
2022-06-03 15:20:00,268.79,269.39,268.66,269.39,336002.0,262.1592,262.7444,262.0324,262.7444,336002.0
2022-06-03 15:30:00,269.37,269.99,269.13,269.54,436268.0,262.7248,263.3296,262.4908,262.8907,436268.0
2022-06-03 15:40:00,269.53,270.14,269.11,269.82,605150.0,262.8809,263.4759,262.4713,263.1637,605150.0
2022-06-03 15:50:00,269.79,270.37,269.28,270.05,1417453.0,263.1345,263.7002,262.6371,263.3881,1417453.0
2022-06-06 09:30:00,272.06,273.88,271.56,272.18,908807.0,265.3485,267.1236,264.8608,265.4655,908807.0
2022-06-06 09:40:00,272.12,272.51,271.32,271.73,557848.0,265.407,265.7874,264.6267,265.0266,557848.0
2022-06-06 09:50:00,271.66,273.31,271.58,273.29,424146.0,264.9584,266.5677,264.8803,266.5481,424146.0
2022-06-06 10:00:00,273.28,274.18,273.16,273.31,500228.0,266.5384,267.4162,266.4214,266.5677,500228.0
2022-06-06 10:10:00,273.31,273.77,272.75,272.96,336734.0,266.5677,267.0163,266.0215,266.2263,336734.0
2022-06-06 10:20:00,272.96,273.45,272.56,273.17,258955.0,266.2263,266.7042,265.8362,266.4311,258955.0
2022-06-06 10:30:00,273.2,273.69,273.13,273.67,234258.0,266.4604,266.9383,266.3921,266.9188,234258.0
2022-06-06 10:40:00,273.69,273.73,273.1,273.4,221078.0,266.9383,266.9773,266.3628,266.6554,221078.0
2022-06-06 10:50:00,273.48,273.92,273.26,273.66,306242.0,266.7335,267.1626,266.5189,266.909,306242.0
2022-06-06 11:00:00,273.71,273.97,272.58,272.6,309830.0,266.9578,267.2114,265.8557,265.8752,309830.0
2022-06-06 11:10:00,272.6,272.6,270.26,270.35,557656.0,265.8752,265.8752,263.5929,263.6807,557656.0
2022-06-06 11:20:00,270.34,270.77,270.1,270.5,386715.0,263.6709,264.0903,263.4368,263.827,386715.0
2022-06-06 11:30:00,270.48,270.66,269.81,270.21,341492.0,263.8075,263.983,263.154,263.5441,341492.0
2022-06-06 11:40:00,270.21,270.98,270.2,270.49,183594.0,263.5441,264.2951,263.5344,263.8172,183594.0
2022-06-06 11:50:00,270.49,270.91,270.36,270.46,163938.0,263.8172,264.2269,263.6904,263.788,163938.0
2022-06-06 12:00:00,270.45,270.5,268.94,269.16,283828.0,263.7782,263.827,262.3055,262.52,283828.0
2022-06-06 12:10:00,269.13,269.23,268.79,269.04,214802.0,262.4908,262.5883,262.1592,262.403,214802.0
2022-06-06 12:20:00,269.0,269.17,268.52,268.69,185008.0,262.364,262.5298,261.8958,262.0616,185008.0
2022-06-06 12:30:00,268.68,269.02,268.17,268.98,231744.0,262.0519,262.3835,261.5545,262.3445,231744.0
2022-06-06 12:40:00,268.97,269.34,268.89,269.23,188018.0,262.3347,262.6956,262.2567,262.5883,188018.0
2022-06-06 12:50:00,269.2,269.68,269.0,269.58,209241.0,262.559,263.0272,262.364,262.9297,209241.0
2022-06-06 13:00:00,269.54,269.71,269.33,269.51,135641.0,262.8907,263.0565,262.6858,262.8614,135641.0
2022-06-06 13:10:00,269.5,269.52,268.6,268.82,190770.0,262.8516,262.8711,261.9738,262.1884,190770.0
2022-06-06 13:20:00,268.83,268.88,268.5,268.8,181194.0,262.1982,262.2469,261.8763,262.1689,181194.0
2022-06-06 13:30:00,268.76,269.75,268.69,269.73,181604.0,262.1299,263.0955,262.0616,263.076,181604.0
2022-06-06 13:40:00,269.71,270.1,269.52,269.76,229702.0,263.0565,263.4368,262.8711,263.1052,229702.0
2022-06-06 13:50:00,269.77,270.2,269.69,270.16,177015.0,263.115,263.5344,263.037,263.4954,177015.0
2022-06-06 14:00:00,270.15,270.27,269.72,270.01,243321.0,263.4856,263.6026,263.0662,263.3491,243321.0
2022-06-06 14:10:00,270.0,270.07,269.52,269.71,160790.0,263.3393,263.4076,262.8711,263.0565,160790.0
2022-06-06 14:20:00,269.69,269.7,268.55,268.8,249872.0,263.037,263.0467,261.9251,262.1689,249872.0
2022-06-06 14:30:00,268.75,268.94,268.36,268.46,260910.0,262.1201,262.3055,261.7398,261.8373,260910.0
2022-06-06 14:40:00,268.47,268.87,268.27,268.53,253577.0,261.8471,262.2372,261.652,261.9056,253577.0
2022-06-06 14:50:00,268.53,268.96,267.88,268.68,330042.0,261.9056,262.325,261.2716,262.0519,330042.0
2022-06-06 15:00:00,268.68,268.89,268.14,268.34,272929.0,262.0519,262.2567,261.5252,261.7203,272929.0
2022-06-06 15:10:00,268.32,268.64,267.78,267.8,259570.0,261.7008,262.0129,261.1741,261.1936,259570.0
2022-06-06 15:20:00,267.79,267.99,267.42,267.79,314972.0,261.1838,261.3789,260.823,261.1838,314972.0
2022-06-06 15:30:00,267.76,267.99,267.22,267.6,386454.0,261.1546,261.3789,260.6279,260.9985,386454.0
2022-06-06 15:40:00,267.61,268.7,267.42,268.06,383180.0,261.0083,262.0714,260.823,261.4472,383180.0
2022-06-06 15:50:00,268.08,269.25,268.08,268.75,1127269.0,261.4667,262.6078,261.4667,262.1201,1127269.0
2022-06-07 09:30:00,266.57,268.03,265.94,267.71,966433.0,259.9939,261.4179,259.3795,261.1058,966433.0
2022-06-07 09:40:00,267.72,268.71,267.48,268.55,417628.0,261.1156,262.0811,260.8815,261.9251,417628.0
2022-06-07 09:50:00,268.59,269.48,268.1,268.4,441787.0,261.9641,262.8321,261.4862,261.7788,441787.0
2022-06-07 10:00:00,268.48,269.19,267.81,268.09,399964.0,261.8568,262.5493,261.2033,261.4764,399964.0
2022-06-07 10:10:00,268.1,268.33,267.61,268.12,273805.0,261.4862,261.7105,261.0083,261.5057,273805.0
2022-06-07 10:20:00,268.14,269.87,267.94,269.68,265510.0,261.5252,263.2125,261.3301,263.0272,265510.0
2022-06-07 10:30:00,269.67,271.39,269.54,271.14,461871.0,263.0174,264.695,262.8907,264.4512,461871.0
2022-06-07 10:40:00,271.19,272.0,270.87,271.81,331724.0,264.5,265.29,264.1878,265.1047,331724.0
2022-06-07 10:50:00,271.81,271.87,270.86,270.93,311111.0,265.1047,265.1632,264.1781,264.2464,311111.0
2022-06-07 11:00:00,270.94,271.38,270.64,271.25,292542.0,264.2561,264.6853,263.9635,264.5585,292542.0
2022-06-07 11:10:00,271.26,271.58,271.05,271.13,241461.0,264.5682,264.8803,264.3634,264.4414,241461.0
2022-06-07 11:20:00,271.12,271.3,270.37,270.46,253420.0,264.4317,264.6072,263.7002,263.788,253420.0
2022-06-07 11:30:00,270.47,270.52,270.03,270.47,281422.0,263.7977,263.8465,263.3686,263.7977,281422.0
2022-06-07 11:40:00,270.46,270.67,269.87,269.96,230517.0,263.788,263.9928,263.2125,263.3003,230517.0
2022-06-07 11:50:00,269.93,270.93,269.84,270.7,230009.0,263.271,264.2464,263.1833,264.022,230009.0
2022-06-07 12:00:00,270.75,270.79,270.11,270.44,196501.0,264.0708,264.1098,263.4466,263.7685,196501.0
2022-06-07 12:10:00,270.44,270.66,269.72,269.89,212879.0,263.7685,263.983,263.0662,263.232,212879.0
2022-06-07 12:20:00,269.89,269.94,269.61,269.82,146752.0,263.232,263.2808,262.9589,263.1637,146752.0
2022-06-07 12:30:00,269.82,270.48,269.61,270.47,146272.0,263.1637,263.8075,262.9589,263.7977,146272.0
2022-06-07 12:40:00,270.49,271.03,270.49,270.82,211329.0,263.8172,264.3439,263.8172,264.1391,211329.0
2022-06-07 12:50:00,270.84,270.95,270.54,270.73,207726.0,264.1586,264.2659,263.866,264.0513,207726.0
2022-06-07 13:00:00,270.79,271.2,270.47,271.16,190272.0,264.1098,264.5097,263.7977,264.4707,190272.0
2022-06-07 13:10:00,271.15,271.21,270.91,271.07,244616.0,264.4609,264.5195,264.2269,264.3829,244616.0
2022-06-07 13:20:00,271.06,271.17,270.71,271.01,262684.0,264.3732,264.4804,264.0318,264.3244,262684.0
2022-06-07 13:30:00,271.01,271.1,270.58,270.7,201865.0,264.3244,264.4122,263.905,264.022,201865.0
2022-06-07 13:40:00,270.72,270.81,270.51,270.67,164626.0,264.0415,264.1293,263.8367,263.9928,164626.0
2022-06-07 13:50:00,270.64,270.88,270.48,270.75,170223.0,263.9635,264.1976,263.8075,264.0708,170223.0
2022-06-07 14:00:00,270.75,271.35,270.62,271.34,290936.0,264.0708,264.656,263.944,264.6463,290936.0
2022-06-07 14:10:00,271.36,271.82,271.34,271.57,130365.0,264.6658,265.1144,264.6463,264.8706,130365.0
2022-06-07 14:20:00,271.57,272.0,271.51,271.91,191196.0,264.8706,265.29,264.8121,265.2022,191196.0
2022-06-07 14:30:00,271.92,272.08,271.72,271.95,189184.0,265.2119,265.368,265.0169,265.2412,189184.0
2022-06-07 14:40:00,271.96,272.02,271.1,271.41,243286.0,265.251,265.3095,264.4122,264.7145,243286.0
2022-06-07 14:50:00,271.39,271.75,271.37,271.67,152668.0,264.695,265.0461,264.6755,264.9681,152668.0
2022-06-07 15:00:00,271.67,272.2,271.59,271.99,213856.0,264.9681,265.485,264.8901,265.2802,213856.0
2022-06-07 15:10:00,272.01,272.24,271.82,272.14,228871.0,265.2997,265.524,265.1144,265.4265,228871.0
2022-06-07 15:20:00,272.15,272.32,271.96,272.12,254288.0,265.4363,265.6021,265.251,265.407,254288.0
2022-06-07 15:30:00,272.13,272.75,271.97,272.72,292985.0,265.4168,266.0215,265.2607,265.9922,292985.0
2022-06-07 15:40:00,272.71,272.74,272.28,272.54,393897.0,265.9825,266.0117,265.5631,265.8166,393897.0
2022-06-07 15:50:00,272.52,273.13,272.15,272.5,1334764.0,265.7971,266.3921,265.4363,265.7776,1334764.0
2022-06-08 09:30:00,271.76,272.25,270.67,272.01,753900.0,265.0559,265.5338,263.9928,265.2997,753900.0
2022-06-08 09:40:00,272.0,272.71,270.65,272.62,483710.0,265.29,265.9825,263.9733,265.8947,483710.0
2022-06-08 09:50:00,272.63,272.92,271.98,272.17,370921.0,265.9044,266.1873,265.2705,265.4558,370921.0
2022-06-08 10:00:00,272.2,272.57,271.21,272.37,369611.0,265.485,265.8459,264.5195,265.6508,369611.0
2022-06-08 10:10:00,272.36,272.36,271.1,271.74,332881.0,265.6411,265.6411,264.4122,265.0364,332881.0
2022-06-08 10:20:00,271.75,272.63,271.6,272.13,360558.0,265.0461,265.9044,264.8998,265.4168,360558.0
2022-06-08 10:30:00,272.1,273.0,271.96,272.44,258000.0,265.3875,266.2653,265.251,265.7191,258000.0
2022-06-08 10:40:00,272.43,272.64,271.42,271.73,248721.0,265.7094,265.9142,264.7243,265.0266,248721.0
2022-06-08 10:50:00,271.78,271.95,271.12,271.32,199979.0,265.0754,265.2412,264.4317,264.6267,199979.0
2022-06-08 11:00:00,271.33,271.57,270.96,271.35,222060.0,264.6365,264.8706,264.2756,264.656,222060.0
2022-06-08 11:10:00,271.36,272.36,271.2,272.2,232239.0,264.6658,265.6411,264.5097,265.485,232239.0
2022-06-08 11:20:00,272.21,272.4,271.83,272.38,192008.0,265.4948,265.6801,265.1242,265.6606,192008.0
2022-06-08 11:30:00,272.37,272.53,272.19,272.28,150490.0,265.6508,265.8069,265.4753,265.5631,150490.0
2022-06-08 11:40:00,272.31,272.62,271.78,271.96,253267.0,265.5923,265.8947,265.0754,265.251,253267.0
2022-06-08 11:50:00,271.96,272.51,271.9,272.03,212912.0,265.251,265.7874,265.1924,265.3192,212912.0
2022-06-08 12:00:00,272.03,272.35,271.69,272.06,153552.0,265.3192,265.6313,264.9876,265.3485,153552.0
2022-06-08 12:10:00,272.12,272.33,271.9,272.2,237718.0,265.407,265.6118,265.1924,265.485,237718.0
2022-06-08 12:20:00,272.19,272.3,271.28,271.84,284832.0,265.4753,265.5826,264.5877,265.1339,284832.0
2022-06-08 12:30:00,271.82,271.86,270.88,270.91,193263.0,265.1144,265.1534,264.1976,264.2269,193263.0
2022-06-08 12:40:00,270.88,271.15,270.62,271.09,335594.0,264.1976,264.4609,263.944,264.4024,335594.0
2022-06-08 12:50:00,271.08,271.3,270.92,271.19,156017.0,264.3927,264.6072,264.2366,264.5,156017.0
2022-06-08 13:00:00,271.2,271.24,270.75,270.87,134362.0,264.5097,264.5487,264.0708,264.1878,134362.0
2022-06-08 13:10:00,270.86,270.95,270.56,270.86,141710.0,264.1781,264.2659,263.8855,264.1781,141710.0
2022-06-08 13:20:00,270.85,270.93,270.48,270.67,133297.0,264.1683,264.2464,263.8075,263.9928,133297.0
2022-06-08 13:30:00,270.67,270.68,269.82,269.87,172587.0,263.9928,264.0025,263.1637,263.2125,172587.0
2022-06-08 13:40:00,269.87,270.64,269.82,270.56,165012.0,263.2125,263.9635,263.1637,263.8855,165012.0
2022-06-08 13:50:00,270.58,270.83,270.38,270.7,169611.0,263.905,264.1488,263.7099,264.022,169611.0
2022-06-08 14:00:00,270.71,270.96,270.4,270.59,161172.0,264.0318,264.2756,263.7294,263.9148,161172.0
2022-06-08 14:10:00,270.57,270.64,270.03,270.21,208615.0,263.8952,263.9635,263.3686,263.5441,208615.0
2022-06-08 14:20:00,270.19,270.29,269.61,269.91,175008.0,263.5246,263.6222,262.9589,263.2515,175008.0
2022-06-08 14:30:00,269.91,270.43,269.84,270.42,245815.0,263.2515,263.7587,263.1833,263.7489,245815.0
2022-06-08 14:40:00,270.42,271.04,270.4,270.79,231260.0,263.7489,264.3537,263.7294,264.1098,231260.0
2022-06-08 14:50:00,270.8,270.93,270.6,270.81,113210.0,264.1196,264.2464,263.9245,264.1293,113210.0
2022-06-08 15:00:00,270.8,270.8,270.06,270.31,171960.0,264.1196,264.1196,263.3978,263.6417,171960.0
2022-06-08 15:10:00,270.3,271.01,270.27,270.92,231971.0,263.6319,264.3244,263.6026,264.2366,231971.0
2022-06-08 15:20:00,270.89,271.37,270.84,271.07,188887.0,264.2074,264.6755,264.1586,264.3829,188887.0
2022-06-08 15:30:00,271.09,271.5,271.01,271.38,317041.0,264.4024,264.8023,264.3244,264.6853,317041.0
2022-06-08 15:40:00,271.38,271.41,270.0,270.05,370777.0,264.6853,264.7145,263.3393,263.3881,370777.0
2022-06-08 15:50:00,270.08,270.5,269.79,270.46,867156.0,263.4173,263.827,263.1345,263.788,867156.0
2022-06-09 09:30:00,267.78,269.85,267.21,268.8,1105218.0,261.1741,263.193,260.6181,262.1689,1105218.0
2022-06-09 09:40:00,268.8,270.59,267.99,269.75,639781.0,262.1689,263.9148,261.3789,263.0955,639781.0
2022-06-09 09:50:00,269.77,272.12,269.62,271.98,736829.0,263.115,265.407,262.9687,265.2705,736829.0
2022-06-09 10:00:00,271.96,272.12,271.27,271.37,442401.0,265.251,265.407,264.578,264.6755,442401.0
2022-06-09 10:10:00,271.27,272.16,270.78,271.51,414814.0,264.578,265.446,264.1001,264.8121,414814.0
2022-06-09 10:20:00,271.51,272.29,271.29,272.26,228726.0,264.8121,265.5728,264.5975,265.5436,228726.0
2022-06-09 10:30:00,272.27,272.71,271.92,272.58,314387.0,265.5533,265.9825,265.2119,265.8557,314387.0
2022-06-09 10:40:00,272.52,272.65,271.54,271.73,273489.0,265.7971,265.9239,264.8413,265.0266,273489.0
2022-06-09 10:50:00,271.72,271.72,271.04,271.29,214591.0,265.0169,265.0169,264.3537,264.5975,214591.0
2022-06-09 11:00:00,271.29,271.45,270.15,270.64,376894.0,264.5975,264.7535,263.4856,263.9635,376894.0
2022-06-09 11:10:00,270.65,270.95,270.57,270.77,242923.0,263.9733,264.2659,263.8952,264.0903,242923.0
2022-06-09 11:20:00,270.79,271.2,270.74,270.88,206814.0,264.1098,264.5097,264.0611,264.1976,206814.0
2022-06-09 11:30:00,270.88,271.5,270.73,271.35,202427.0,264.1976,264.8023,264.0513,264.656,202427.0
2022-06-09 11:40:00,271.38,272.25,271.04,271.11,450120.0,264.6853,265.5338,264.3537,264.4219,450120.0
2022-06-09 11:50:00,271.13,271.37,270.76,271.29,192247.0,264.4414,264.6755,264.0806,264.5975,192247.0
2022-06-09 12:00:00,271.26,271.49,270.83,270.83,175810.0,264.5682,264.7926,264.1488,264.1488,175810.0
2022-06-09 12:10:00,270.8,270.87,270.28,270.71,184095.0,264.1196,264.1878,263.6124,264.0318,184095.0
2022-06-09 12:20:00,270.74,271.33,270.73,271.21,136147.0,264.0611,264.6365,264.0513,264.5195,136147.0
2022-06-09 12:30:00,271.25,271.47,271.0,271.17,165319.0,264.5585,264.773,264.3146,264.4804,165319.0
2022-06-09 12:40:00,271.16,271.52,271.11,271.31,111559.0,264.4707,264.8218,264.4219,264.617,111559.0
2022-06-09 12:50:00,271.35,271.92,270.89,271.7,199246.0,264.656,265.2119,264.2074,264.9974,199246.0
2022-06-09 13:00:00,271.73,272.04,271.44,271.67,156726.0,265.0266,265.329,264.7438,264.9681,156726.0
2022-06-09 13:10:00,271.7,271.96,271.26,271.4,166306.0,264.9974,265.251,264.5682,264.7048,166306.0
2022-06-09 13:20:00,271.38,271.46,270.49,270.69,208849.0,264.6853,264.7633,263.8172,264.0123,208849.0
2022-06-09 13:30:00,270.7,270.72,270.12,270.63,306537.0,264.022,264.0415,263.4563,263.9538,306537.0
2022-06-09 13:40:00,270.62,270.67,270.24,270.55,228147.0,263.944,263.9928,263.5734,263.8757,228147.0
2022-06-09 13:50:00,270.57,270.9,270.46,270.87,132800.0,263.8952,264.2171,263.788,264.1878,132800.0
2022-06-09 14:00:00,270.87,270.88,270.47,270.75,227924.0,264.1878,264.1976,263.7977,264.0708,227924.0
2022-06-09 14:10:00,270.74,270.84,270.4,270.69,155740.0,264.0611,264.1586,263.7294,264.0123,155740.0
2022-06-09 14:20:00,270.68,270.79,269.78,270.04,331842.0,264.0025,264.1098,263.1247,263.3783,331842.0
2022-06-09 14:30:00,270.05,270.05,269.41,269.57,259907.0,263.3881,263.3881,262.7639,262.9199,259907.0
2022-06-09 14:40:00,269.56,269.61,269.13,269.2,249641.0,262.9102,262.9589,262.4908,262.559,249641.0
2022-06-09 14:50:00,269.19,269.29,268.31,268.36,234143.0,262.5493,262.6468,261.691,261.7398,234143.0
2022-06-09 15:00:00,268.3,268.39,266.99,267.22,465270.0,261.6812,261.769,260.4036,260.6279,465270.0
2022-06-09 15:10:00,267.22,267.48,266.91,267.35,432987.0,260.6279,260.8815,260.3255,260.7547,432987.0
2022-06-09 15:20:00,267.34,267.67,266.89,266.91,469498.0,260.7449,261.0668,260.306,260.3255,469498.0
2022-06-09 15:30:00,266.9,267.05,266.65,266.84,435417.0,260.3158,260.4621,260.0719,260.2573,435417.0
2022-06-09 15:40:00,266.84,266.84,265.78,266.02,618650.0,260.2573,260.2573,259.2234,259.4575,618650.0
2022-06-09 15:50:00,266.03,266.1,264.63,264.7,1632796.0,259.4672,259.5355,258.1018,258.1701,1632796.0
2022-06-10 09:30:00,260.42,260.58,256.52,257.47,1662258.0,253.9956,254.1517,250.1918,251.1184,1662258.0
2022-06-10 09:40:00,257.47,258.98,257.17,257.23,904855.0,251.1184,252.5912,250.8258,250.8843,904855.0
2022-06-10 09:50:00,257.22,257.53,255.65,256.31,675628.0,250.8746,251.1769,249.3433,249.987,675628.0
2022-06-10 10:00:00,255.79,256.27,254.85,254.94,802016.0,249.4799,249.948,248.563,248.6508,802016.0
2022-06-10 10:10:00,254.96,255.49,254.72,255.05,641041.0,248.6703,249.1873,248.4363,248.7581,641041.0
2022-06-10 10:20:00,255.08,255.28,254.43,254.43,592153.0,248.7874,248.9824,248.1534,248.1534,592153.0
2022-06-10 10:30:00,254.42,254.92,254.08,254.85,778871.0,248.1437,248.6313,247.812,248.563,778871.0
2022-06-10 10:40:00,254.84,255.3,254.53,254.63,517373.0,248.5533,249.0019,248.2509,248.3485,517373.0
2022-06-10 10:50:00,254.63,255.4,254.0,254.07,578744.0,248.3485,249.0995,247.734,247.8023,578744.0
2022-06-10 11:00:00,254.07,254.94,254.03,254.75,456252.0,247.8023,248.6508,247.7633,248.4655,456252.0
2022-06-10 11:10:00,254.73,255.43,254.37,255.32,358148.0,248.446,249.1287,248.0949,249.0215,358148.0
2022-06-10 11:20:00,255.36,255.5,254.69,254.84,407622.0,249.0605,249.197,248.407,248.5533,407622.0
2022-06-10 11:30:00,254.85,255.21,254.6,254.68,353256.0,248.563,248.9142,248.3192,248.3972,353256.0
2022-06-10 11:40:00,254.67,255.1,254.61,254.64,247746.0,248.3875,248.8069,248.329,248.3582,247746.0
2022-06-10 11:50:00,254.64,255.43,254.48,255.18,307552.0,248.3582,249.1287,248.2022,248.8849,307552.0
2022-06-10 12:00:00,255.18,255.56,254.96,255.19,346289.0,248.8849,249.2555,248.6703,248.8947,346289.0
2022-06-10 12:10:00,255.18,255.18,254.58,254.69,226366.0,248.8849,248.8849,248.2997,248.407,226366.0
2022-06-10 12:20:00,254.7,255.0,254.43,254.69,213604.0,248.4167,248.7093,248.1534,248.407,213604.0
2022-06-10 12:30:00,254.71,255.01,254.32,254.69,213710.0,248.4265,248.7191,248.0461,248.407,213710.0
2022-06-10 12:40:00,254.7,255.2,254.49,254.6,189504.0,248.4167,248.9044,248.2119,248.3192,189504.0
2022-06-10 12:50:00,254.59,254.59,254.12,254.38,206248.0,248.3095,248.3095,247.8511,248.1046,206248.0
2022-06-10 13:00:00,254.37,254.82,254.31,254.54,206336.0,248.0949,248.5338,248.0364,248.2607,206336.0
2022-06-10 13:10:00,254.54,254.66,253.89,254.61,234580.0,248.2607,248.3777,247.6267,248.329,234580.0
2022-06-10 13:20:00,254.62,254.81,254.42,254.8,175809.0,248.3387,248.524,248.1437,248.5143,175809.0
2022-06-10 13:30:00,254.8,255.07,254.1,254.98,236142.0,248.5143,248.7776,247.8315,248.6898,236142.0
2022-06-10 13:40:00,254.98,255.43,254.62,255.37,313004.0,248.6898,249.1287,248.3387,249.0702,313004.0
2022-06-10 13:50:00,255.39,255.66,254.78,255.08,231834.0,249.0897,249.3531,248.4948,248.7874,231834.0
2022-06-10 14:00:00,255.08,255.11,254.5,254.73,173334.0,248.7874,248.8166,248.2217,248.446,173334.0
2022-06-10 14:10:00,254.74,255.44,254.53,255.28,195913.0,248.4558,249.1385,248.2509,248.9824,195913.0
2022-06-10 14:20:00,255.26,255.61,254.73,255.06,227907.0,248.9629,249.3043,248.446,248.7679,227907.0
2022-06-10 14:30:00,255.07,255.66,255.01,255.21,185128.0,248.7776,249.3531,248.7191,248.9142,185128.0
2022-06-10 14:40:00,255.17,255.48,254.75,255.47,191619.0,248.8752,249.1775,248.4655,249.1678,191619.0
2022-06-10 14:50:00,255.48,256.15,255.19,255.9,268043.0,249.1775,249.831,248.8947,249.5871,268043.0
2022-06-10 15:00:00,255.92,256.22,254.54,254.69,364088.0,249.6067,249.8992,248.2607,248.407,364088.0
2022-06-10 15:10:00,254.71,255.62,254.65,255.62,376176.0,248.4265,249.3141,248.368,249.3141,376176.0
2022-06-10 15:20:00,255.63,256.47,254.67,255.98,541487.0,249.3238,250.1431,248.3875,249.6652,541487.0
2022-06-10 15:30:00,255.95,256.1,255.14,255.55,485310.0,249.6359,249.7822,248.8459,249.2458,485310.0
2022-06-10 15:40:00,255.55,255.79,253.82,253.92,869959.0,249.2458,249.4799,247.5585,247.656,869959.0
2022-06-10 15:50:00,253.91,254.5,252.86,252.89,2056453.0,247.6462,248.2217,246.6221,246.6514,2056453.0
2022-06-13 09:30:00,245.16,249.03,244.21,246.61,2266664.0,239.1121,242.8866,238.1855,240.5263,2266664.0
2022-06-13 09:40:00,246.64,247.8,245.78,246.21,901478.0,240.5556,241.687,239.7168,240.1362,901478.0
2022-06-13 09:50:00,246.23,247.59,245.74,247.39,805829.0,240.1557,241.4821,239.6778,241.2871,805829.0
2022-06-13 10:00:00,247.4,248.62,247.08,247.27,820092.0,241.2968,242.4867,240.9847,241.17,820092.0
2022-06-13 10:10:00,247.23,247.8,246.81,247.68,873688.0,241.131,241.687,240.7214,241.5699,873688.0
2022-06-13 10:20:00,247.68,248.35,247.2,247.96,765756.0,241.5699,242.2234,241.1018,241.843,765756.0
2022-06-13 10:30:00,247.97,248.26,247.44,247.5,581678.0,241.8528,242.1356,241.3358,241.3944,581678.0
2022-06-13 10:40:00,247.48,247.5,245.63,245.67,637253.0,241.3749,241.3944,239.5705,239.6095,637253.0
2022-06-13 10:50:00,245.66,246.05,245.43,245.75,576439.0,239.5998,239.9801,239.3754,239.6875,576439.0
2022-06-13 11:00:00,245.75,245.82,244.65,244.76,526006.0,239.6875,239.7558,238.6147,238.722,526006.0
2022-06-13 11:10:00,244.73,246.03,244.48,245.81,492588.0,238.6927,239.9606,238.4489,239.7461,492588.0
2022-06-13 11:20:00,245.79,246.55,245.6,245.75,429339.0,239.7265,240.4678,239.5412,239.6875,429339.0
2022-06-13 11:30:00,245.73,246.36,245.35,246.3,433033.0,239.668,240.2825,239.2974,240.224,433033.0
2022-06-13 11:40:00,246.35,246.65,245.14,245.46,447561.0,240.2727,240.5653,239.0926,239.4047,447561.0
2022-06-13 11:50:00,245.44,245.76,244.98,245.5,340606.0,239.3852,239.6973,238.9365,239.4437,340606.0
2022-06-13 12:00:00,245.48,246.17,245.24,245.69,288005.0,239.4242,240.0972,239.1901,239.629,288005.0
2022-06-13 12:10:00,245.68,246.58,245.53,246.27,234211.0,239.6193,240.4971,239.473,240.1947,234211.0
2022-06-13 12:20:00,246.3,246.7,245.88,246.21,371157.0,240.224,240.6141,239.8143,240.1362,371157.0
2022-06-13 12:30:00,246.17,247.61,245.99,247.51,437407.0,240.0972,241.5017,239.9216,241.4041,437407.0
2022-06-13 12:40:00,247.5,247.55,246.02,246.24,359724.0,241.3944,241.4431,239.9509,240.1654,359724.0
2022-06-13 12:50:00,246.22,246.61,245.24,245.43,341189.0,240.1459,240.5263,239.1901,239.3754,341189.0
2022-06-13 13:00:00,245.44,245.46,244.66,244.94,341013.0,239.3852,239.4047,238.6244,238.8975,341013.0
2022-06-13 13:10:00,244.93,245.24,244.82,245.05,295862.0,238.8878,239.1901,238.7805,239.0048,295862.0
2022-06-13 13:20:00,245.05,245.05,244.27,244.64,275824.0,239.0048,239.0048,238.244,238.6049,275824.0
2022-06-13 13:30:00,244.64,244.81,244.35,244.69,297234.0,238.6049,238.7707,238.3221,238.6537,297234.0
2022-06-13 13:40:00,244.69,245.98,244.61,245.97,267968.0,238.6537,239.9119,238.5757,239.9021,267968.0
2022-06-13 13:50:00,245.97,246.14,245.59,245.83,264217.0,239.9021,240.0679,239.5315,239.7656,264217.0
2022-06-13 14:00:00,245.81,245.84,244.81,244.82,308948.0,239.7461,239.7753,238.7707,238.7805,308948.0
2022-06-13 14:10:00,244.82,244.83,244.28,244.5,281025.0,238.7805,238.7902,238.2538,238.4684,281025.0
2022-06-13 14:20:00,244.51,244.84,244.33,244.33,331729.0,238.4781,238.8,238.3026,238.3026,331729.0
2022-06-13 14:30:00,244.32,244.84,243.61,244.65,507504.0,238.2928,238.8,237.6003,238.6147,507504.0
2022-06-13 14:40:00,244.62,245.07,244.26,244.56,309043.0,238.5854,239.0243,238.2343,238.5269,309043.0
2022-06-13 14:50:00,244.52,244.54,243.55,243.61,294262.0,238.4879,238.5074,237.5418,237.6003,294262.0
2022-06-13 15:00:00,243.59,244.21,243.01,243.06,436925.0,237.5808,238.1855,237.0151,237.0639,436925.0
2022-06-13 15:10:00,243.07,244.22,242.0,242.83,969045.0,237.0736,238.1953,236.03,236.8396,969045.0
2022-06-13 15:20:00,242.81,243.15,241.85,241.87,648406.0,236.8201,237.1517,235.8837,235.9033,648406.0
2022-06-13 15:30:00,241.87,242.42,241.53,241.98,808134.0,235.9033,236.4397,235.5716,236.0105,808134.0
2022-06-13 15:40:00,241.98,242.65,241.83,242.26,912637.0,236.0105,236.664,235.8642,236.2836,912637.0
2022-06-13 15:50:00,242.29,242.93,241.54,242.33,2393252.0,236.3129,236.9371,235.5814,236.3519,2393252.0
2022-06-14 09:30:00,243.83,245.19,242.9,242.94,1143805.0,237.8149,239.1414,236.9078,236.9469,1143805.0
2022-06-14 09:40:00,242.94,242.97,241.88,242.52,743422.0,236.9469,236.9761,235.913,236.5372,743422.0
2022-06-14 09:50:00,242.54,243.69,241.85,243.58,535014.0,236.5567,237.6784,235.8837,237.5711,535014.0
2022-06-14 10:00:00,243.58,244.25,242.56,242.87,595626.0,237.5711,238.2245,236.5762,236.8786,595626.0
2022-06-14 10:10:00,242.9,243.03,242.11,242.3,468767.0,236.9078,237.0346,236.1373,236.3226,468767.0
2022-06-14 10:20:00,242.3,242.86,241.66,242.16,452757.0,236.3226,236.8688,235.6984,236.1861,452757.0
2022-06-14 10:30:00,242.2,242.74,241.79,242.19,346095.0,236.2251,236.7518,235.8252,236.2154,346095.0
2022-06-14 10:40:00,242.18,243.85,241.51,243.82,408589.0,236.2056,237.8344,235.5521,237.8051,408589.0
2022-06-14 10:50:00,243.85,244.06,243.1,243.27,317671.0,237.8344,238.0392,237.1029,237.2687,317671.0
2022-06-14 11:00:00,243.27,243.48,242.14,242.44,476160.0,237.2687,237.4735,236.1666,236.4592,476160.0
2022-06-14 11:10:00,242.48,242.55,241.89,242.54,253104.0,236.4982,236.5665,235.9228,236.5567,253104.0
2022-06-14 11:20:00,242.53,243.07,242.13,242.73,291093.0,236.547,237.0736,236.1568,236.742,291093.0
2022-06-14 11:30:00,242.71,244.06,242.32,243.38,342590.0,236.7225,238.0392,236.3422,237.376,342590.0
2022-06-14 11:40:00,243.31,243.64,243.06,243.4,268512.0,237.3077,237.6296,237.0639,237.3955,268512.0
2022-06-14 11:50:00,243.4,244.32,243.25,244.12,259134.0,237.3955,238.2928,237.2492,238.0977,259134.0
2022-06-14 12:00:00,244.11,244.14,243.17,243.47,195316.0,238.088,238.1173,237.1712,237.4638,195316.0
2022-06-14 12:10:00,243.47,243.84,242.94,243.59,279357.0,237.4638,237.8247,236.9469,237.5808,279357.0
2022-06-14 12:20:00,243.66,243.78,243.37,243.46,232717.0,237.6491,237.7661,237.3662,237.454,232717.0
2022-06-14 12:30:00,243.49,243.61,242.86,243.16,227425.0,237.4833,237.6003,236.8688,237.1614,227425.0
2022-06-14 12:40:00,243.15,243.67,243.02,243.65,179869.0,237.1517,237.6588,237.0249,237.6393,179869.0
2022-06-14 12:50:00,243.63,244.23,243.42,244.17,236412.0,237.6198,238.205,237.415,238.1465,236412.0
2022-06-14 13:00:00,244.16,244.8,243.99,244.72,276181.0,238.1368,238.761,237.971,238.6829,276181.0
2022-06-14 13:10:00,244.71,245.62,244.53,245.38,339720.0,238.6732,239.5607,238.4976,239.3267,339720.0
2022-06-14 13:20:00,245.39,245.74,244.7,244.7,428222.0,239.3364,239.6778,238.6634,238.6634,428222.0
2022-06-14 13:30:00,244.71,244.89,244.01,244.05,272491.0,238.6732,238.8488,237.9905,238.0295,272491.0
2022-06-14 13:40:00,244.03,244.18,243.3,243.61,303013.0,238.01,238.1563,237.298,237.6003,303013.0
2022-06-14 13:50:00,243.65,243.83,243.53,243.57,249325.0,237.6393,237.8149,237.5223,237.5613,249325.0
2022-06-14 14:00:00,243.57,244.16,243.57,244.05,239697.0,237.5613,238.1368,237.5613,238.0295,239697.0
2022-06-14 14:10:00,244.06,244.06,243.56,243.88,238608.0,238.0392,238.0392,237.5516,237.8637,238608.0
2022-06-14 14:20:00,243.89,244.21,243.78,244.09,228754.0,237.8734,238.1855,237.7661,238.0685,228754.0
2022-06-14 14:30:00,244.07,244.47,243.63,244.29,363579.0,238.049,238.4391,237.6198,238.2636,363579.0
2022-06-14 14:40:00,244.26,244.31,243.13,243.29,301930.0,238.2343,238.2831,237.1322,237.2882,301930.0
2022-06-14 14:50:00,243.27,243.45,242.98,243.04,330716.0,237.2687,237.4443,236.9859,237.0444,330716.0
2022-06-14 15:00:00,243.06,243.31,242.81,242.83,268882.0,237.0639,237.3077,236.8201,236.8396,268882.0
2022-06-14 15:10:00,242.84,243.16,242.23,242.44,343199.0,236.8493,237.1614,236.2544,236.4592,343199.0
2022-06-14 15:20:00,242.43,243.75,242.42,243.65,380088.0,236.4494,237.7369,236.4397,237.6393,380088.0
2022-06-14 15:30:00,243.67,245.06,243.64,244.81,640530.0,237.6588,239.0146,237.6296,238.7707,640530.0
2022-06-14 15:40:00,244.83,245.63,244.53,245.37,712018.0,238.7902,239.5705,238.4976,239.3169,712018.0
2022-06-14 15:50:00,245.41,245.69,244.28,244.57,1789287.0,239.3559,239.629,238.2538,238.5366,1789287.0
2022-06-15 09:30:00,248.3,248.84,247.44,248.23,1048341.0,242.1746,242.7013,241.3358,242.1064,1048341.0
2022-06-15 09:40:00,248.23,250.59,248.22,250.17,942982.0,242.1064,244.4081,242.0966,243.9985,942982.0
2022-06-15 09:50:00,250.19,250.79,249.04,249.48,671120.0,244.018,244.6032,242.8964,243.3255,671120.0
2022-06-15 10:00:00,249.51,250.15,249.0,249.61,553725.0,243.3548,243.979,242.8574,243.4523,553725.0
2022-06-15 10:10:00,249.63,250.03,249.15,249.44,462911.0,243.4718,243.862,243.0037,243.2865,462911.0
2022-06-15 10:20:00,249.44,249.56,248.88,249.09,291169.0,243.2865,243.4035,242.7403,242.9451,291169.0
2022-06-15 10:30:00,249.1,249.14,248.47,248.75,325557.0,242.9549,242.9939,242.3404,242.6135,325557.0
2022-06-15 10:40:00,248.71,249.12,248.44,248.93,377746.0,242.5745,242.9744,242.3112,242.7891,377746.0
2022-06-15 10:50:00,248.9,249.07,248.22,248.8,290960.0,242.7598,242.9256,242.0966,242.6623,290960.0
2022-06-15 11:00:00,248.8,249.45,248.78,249.01,256598.0,242.6623,243.2963,242.6428,242.8671,256598.0
2022-06-15 11:10:00,249.0,249.13,248.31,248.46,236647.0,242.8574,242.9842,242.1844,242.3307,236647.0
2022-06-15 11:20:00,248.46,248.96,248.08,248.86,211681.0,242.3307,242.8183,241.9601,242.7208,211681.0
2022-06-15 11:30:00,248.87,249.41,248.71,249.22,283060.0,242.7306,243.2572,242.5745,243.0719,283060.0
2022-06-15 11:40:00,249.22,249.29,248.91,248.92,187580.0,243.0719,243.1402,242.7696,242.7793,187580.0
2022-06-15 11:50:00,248.91,249.27,248.74,249.2,172889.0,242.7696,243.1207,242.6038,243.0524,172889.0
2022-06-15 12:00:00,249.21,249.62,249.04,249.48,212023.0,243.0622,243.4621,242.8964,243.3255,212023.0
2022-06-15 12:10:00,249.46,250.33,249.46,250.24,276061.0,243.306,244.1546,243.306,244.0668,276061.0
2022-06-15 12:20:00,250.24,250.61,250.19,250.22,289452.0,244.0668,244.4276,244.018,244.0473,289452.0
2022-06-15 12:30:00,250.21,250.5,249.96,249.97,237531.0,244.0375,244.3204,243.7937,243.8034,237531.0
2022-06-15 12:40:00,249.98,250.03,249.39,249.5,205708.0,243.8132,243.862,243.2377,243.345,205708.0
2022-06-15 12:50:00,249.48,249.52,248.7,248.9,227349.0,243.3255,243.3645,242.5648,242.7598,227349.0
2022-06-15 13:00:00,248.91,249.21,248.84,249.04,184002.0,242.7696,243.0622,242.7013,242.8964,184002.0
2022-06-15 13:10:00,249.06,249.65,248.97,249.59,266974.0,242.9159,243.4913,242.8281,243.4328,266974.0
2022-06-15 13:20:00,249.59,250.18,249.47,250.04,184161.0,243.4328,244.0083,243.3158,243.8717,184161.0
2022-06-15 13:30:00,250.04,250.22,249.91,250.18,144870.0,243.8717,244.0473,243.7449,244.0083,144870.0
2022-06-15 13:40:00,250.2,250.2,249.39,249.4,207769.0,244.0278,244.0278,243.2377,243.2475,207769.0
2022-06-15 13:50:00,249.37,250.42,248.97,250.07,277425.0,243.2182,244.2423,242.8281,243.901,277425.0
2022-06-15 14:00:00,249.88,251.71,247.06,248.51,860518.0,243.7157,245.5005,240.9652,242.3794,860518.0
2022-06-15 14:10:00,248.56,250.13,247.54,249.63,425711.0,242.4282,243.9595,241.4334,243.4718,425711.0
2022-06-15 14:20:00,249.68,250.42,248.1,248.4,375172.0,243.5206,244.2423,241.9796,242.2722,375172.0
2022-06-15 14:30:00,248.41,251.62,246.42,250.3,779621.0,242.2819,245.4127,240.341,244.1253,779621.0
2022-06-15 14:40:00,250.19,253.9,249.72,252.2,960310.0,244.018,247.6365,243.5596,245.9784,960310.0
2022-06-15 14:50:00,252.19,252.97,250.44,251.26,803019.0,245.9687,246.7294,244.2618,245.0616,803019.0
2022-06-15 15:00:00,251.27,252.87,251.14,252.44,479745.0,245.0714,246.6319,244.9446,246.2125,479745.0
2022-06-15 15:10:00,252.45,252.86,250.98,252.03,437697.0,246.2223,246.6221,244.7885,245.8126,437697.0
2022-06-15 15:20:00,252.05,254.17,252.03,254.01,614917.0,245.8321,247.8998,245.8126,247.7438,614917.0
2022-06-15 15:30:00,254.02,255.3,253.25,253.29,780211.0,247.7535,249.0019,247.0025,247.0415,780211.0
2022-06-15 15:40:00,253.25,253.33,251.68,252.84,694620.0,247.0025,247.0805,245.4712,246.6026,694620.0
2022-06-15 15:50:00,252.81,252.82,250.82,251.76,1559125.0,246.5734,246.5831,244.6325,245.5493,1559125.0
2022-06-16 09:30:00,246.08,247.3,244.9,246.0,1436492.0,240.0094,241.1993,238.8585,239.9314,1436492.0
2022-06-16 09:40:00,246.04,247.42,245.11,246.57,621153.0,239.9704,241.3163,239.0633,240.4873,621153.0
2022-06-16 09:50:00,246.59,246.82,245.27,246.67,468897.0,240.5068,240.7311,239.2194,240.5848,468897.0
2022-06-16 10:00:00,246.68,246.69,245.04,245.47,498503.0,240.5946,240.6043,238.9951,239.4144,498503.0
2022-06-16 10:10:00,245.43,245.68,244.71,244.89,434828.0,239.3754,239.6193,238.6732,238.8488,434828.0
2022-06-16 10:20:00,244.87,245.77,244.83,245.51,374765.0,238.8292,239.707,238.7902,239.4535,374765.0
2022-06-16 10:30:00,245.5,245.7,244.62,244.63,372087.0,239.4437,239.6388,238.5854,238.5952,372087.0
2022-06-16 10:40:00,244.62,244.8,243.77,243.79,495000.0,238.5854,238.761,237.7564,237.7759,495000.0
2022-06-16 10:50:00,243.79,244.5,243.57,244.23,395792.0,237.7759,238.4684,237.5613,238.205,395792.0
2022-06-16 11:00:00,244.19,245.01,244.18,244.92,408781.0,238.166,238.9658,238.1563,238.878,408781.0
2022-06-16 11:10:00,244.96,245.84,244.9,245.48,421748.0,238.917,239.7753,238.8585,239.4242,421748.0
2022-06-16 11:20:00,245.49,246.2,245.1,245.58,345918.0,239.434,240.1264,239.0536,239.5217,345918.0
2022-06-16 11:30:00,245.62,245.65,244.73,245.03,366372.0,239.5607,239.59,238.6927,238.9853,366372.0
2022-06-16 11:40:00,245.04,245.11,244.3,244.57,288054.0,238.9951,239.0633,238.2733,238.5366,288054.0
2022-06-16 11:50:00,244.6,245.36,244.3,245.35,229142.0,238.5659,239.3072,238.2733,239.2974,229142.0
2022-06-16 12:00:00,245.35,245.4,244.5,244.51,258000.0,239.2974,239.3462,238.4684,238.4781,258000.0
2022-06-16 12:10:00,244.5,244.78,244.14,244.52,235959.0,238.4684,238.7415,238.1173,238.4879,235959.0
2022-06-16 12:20:00,244.5,245.14,244.31,244.98,243171.0,238.4684,239.0926,238.2831,238.9365,243171.0
2022-06-16 12:30:00,245.01,245.09,244.4,244.68,250078.0,238.9658,239.0438,238.3708,238.6439,250078.0
2022-06-16 12:40:00,244.66,245.28,244.52,245.13,324472.0,238.6244,239.2291,238.4879,239.0828,324472.0
2022-06-16 12:50:00,245.14,245.38,244.85,245.24,320451.0,239.0926,239.3267,238.8097,239.1901,320451.0
2022-06-16 13:00:00,245.22,246.15,245.18,245.85,381254.0,239.1706,240.0777,239.1316,239.7851,381254.0
2022-06-16 13:10:00,245.86,246.06,245.43,245.61,255554.0,239.7948,239.9899,239.3754,239.551,255554.0
2022-06-16 13:20:00,245.62,246.29,245.08,245.82,293495.0,239.5607,240.2142,239.0341,239.7558,293495.0
2022-06-16 13:30:00,245.85,246.1,245.19,245.53,246988.0,239.7851,240.0289,239.1414,239.473,246988.0
2022-06-16 13:40:00,245.52,245.62,244.58,244.69,305447.0,239.4632,239.5607,238.5464,238.6537,305447.0
2022-06-16 13:50:00,244.68,244.73,243.55,243.58,516832.0,238.6439,238.6927,237.5418,237.5711,516832.0
2022-06-16 14:00:00,243.57,244.03,243.38,243.64,479443.0,237.5613,238.01,237.376,237.6296,479443.0
2022-06-16 14:10:00,243.61,244.06,243.46,243.92,317165.0,237.6003,238.0392,237.454,237.9027,317165.0
2022-06-16 14:20:00,243.9,244.02,243.6,243.71,271179.0,237.8832,238.0002,237.5906,237.6979,271179.0
2022-06-16 14:30:00,243.71,244.22,243.64,244.08,314626.0,237.6979,238.1953,237.6296,238.0587,314626.0
2022-06-16 14:40:00,244.06,244.63,243.21,243.26,364237.0,238.0392,238.5952,237.2102,237.259,364237.0
2022-06-16 14:50:00,243.27,243.53,243.02,243.49,310840.0,237.2687,237.5223,237.0249,237.4833,310840.0
2022-06-16 15:00:00,243.47,244.51,243.41,244.49,582035.0,237.4638,238.4781,237.4053,238.4586,582035.0
2022-06-16 15:10:00,244.48,244.91,243.67,244.39,385968.0,238.4489,238.8683,237.6588,238.3611,385968.0
2022-06-16 15:20:00,244.37,245.14,244.22,244.8,500550.0,238.3416,239.0926,238.1953,238.761,500550.0
2022-06-16 15:30:00,244.77,244.96,243.87,244.19,562676.0,238.7317,238.917,237.8539,238.166,562676.0
2022-06-16 15:40:00,244.21,244.96,243.2,243.42,577546.0,238.1855,238.917,237.2004,237.415,577546.0
2022-06-16 15:50:00,243.42,245.26,243.11,245.11,2174054.0,237.415,239.2096,237.1127,239.0633,2174054.0
2022-06-17 09:30:00,244.53,248.44,244.36,247.27,7936920.0,238.4976,242.3112,238.3318,241.17,7936920.0
2022-06-17 09:40:00,247.26,248.59,247.18,248.14,472646.0,241.1603,242.4575,241.0823,242.0186,472646.0
2022-06-17 09:50:00,248.16,249.0,247.65,247.76,462553.0,242.0381,242.8574,241.5407,241.648,462553.0
2022-06-17 10:00:00,247.81,247.94,246.96,247.17,485861.0,241.6967,241.8235,240.8677,241.0725,485861.0
2022-06-17 10:10:00,247.17,247.88,246.51,246.74,384295.0,241.0725,241.765,240.4288,240.6531,384295.0
2022-06-17 10:20:00,246.72,246.73,245.79,246.13,454109.0,240.6336,240.6434,239.7265,240.0582,454109.0
2022-06-17 10:30:00,246.15,246.4,244.32,245.21,567007.0,240.0777,240.3215,238.2928,239.1609,567007.0
2022-06-17 10:40:00,245.22,245.22,244.03,244.73,372669.0,239.1706,239.1706,238.01,238.6927,372669.0
2022-06-17 10:50:00,244.72,245.51,244.53,245.11,427853.0,238.6829,239.4535,238.4976,239.0633,427853.0
2022-06-17 11:00:00,245.13,246.99,244.45,246.99,470937.0,239.0828,240.8969,238.4196,240.8969,470937.0
2022-06-17 11:10:00,246.94,247.97,246.31,247.68,416857.0,240.8482,241.8528,240.2337,241.5699,416857.0
2022-06-17 11:20:00,247.69,247.97,246.89,247.85,384896.0,241.5797,241.8528,240.7994,241.7357,384896.0
2022-06-17 11:30:00,247.87,248.66,247.62,248.03,526815.0,241.7552,242.5257,241.5114,241.9113,526815.0
2022-06-17 11:40:00,248.03,248.51,247.07,247.41,383677.0,241.9113,242.3794,240.975,241.3066,383677.0
2022-06-17 11:50:00,247.4,247.56,246.6,246.9,353917.0,241.2968,241.4529,240.5166,240.8092,353917.0
2022-06-17 12:00:00,246.92,247.08,246.42,246.79,363555.0,240.8287,240.9847,240.341,240.7019,363555.0
2022-06-17 12:10:00,246.81,247.78,246.57,247.3,511257.0,240.7214,241.6675,240.4873,241.1993,511257.0
2022-06-17 12:20:00,247.3,247.87,247.23,247.71,343517.0,241.1993,241.7552,241.131,241.5992,343517.0
2022-06-17 12:30:00,247.7,248.12,247.33,248.08,336791.0,241.5894,241.9991,241.2286,241.9601,336791.0
2022-06-17 12:40:00,248.09,248.68,247.58,248.62,414500.0,241.9698,242.5453,241.4724,242.4867,414500.0
2022-06-17 12:50:00,248.63,248.83,247.97,248.65,317826.0,242.4965,242.6916,241.8528,242.516,317826.0
2022-06-17 13:00:00,248.66,249.99,248.55,249.91,374271.0,242.5257,243.8229,242.4185,243.7449,374271.0
2022-06-17 13:10:00,249.92,250.5,249.59,249.76,443164.0,243.7547,244.3204,243.4328,243.5986,443164.0
2022-06-17 13:20:00,249.75,250.2,249.55,249.87,352293.0,243.5889,244.0278,243.3938,243.7059,352293.0
2022-06-17 13:30:00,249.88,250.38,249.67,250.14,259847.0,243.7157,244.2033,243.5108,243.9692,259847.0
2022-06-17 13:40:00,250.13,250.23,249.35,249.76,320195.0,243.9595,244.057,243.1987,243.5986,320195.0
2022-06-17 13:50:00,249.74,250.14,249.54,249.72,257220.0,243.5791,243.9692,243.384,243.5596,257220.0
2022-06-17 14:00:00,249.72,250.16,249.47,249.91,264635.0,243.5596,243.9887,243.3158,243.7449,264635.0
2022-06-17 14:10:00,249.91,250.4,249.56,250.25,318592.0,243.7449,244.2228,243.4035,244.0765,318592.0
2022-06-17 14:20:00,250.25,250.38,249.82,249.97,371048.0,244.0765,244.2033,243.6571,243.8034,371048.0
2022-06-17 14:30:00,249.99,250.07,249.23,250.07,411534.0,243.8229,243.901,243.0817,243.901,411534.0
2022-06-17 14:40:00,250.1,250.44,249.61,249.81,369677.0,243.9302,244.2618,243.4523,243.6474,369677.0
2022-06-17 14:50:00,249.78,249.9,249.21,249.38,338379.0,243.6181,243.7352,243.0622,243.228,338379.0
2022-06-17 15:00:00,249.39,250.0,248.96,249.05,325290.0,243.2377,243.8327,242.8183,242.9061,325290.0
2022-06-17 15:10:00,249.07,249.17,248.11,248.74,492441.0,242.9256,243.0232,241.9893,242.6038,492441.0
2022-06-17 15:20:00,248.75,249.95,248.72,249.75,418795.0,242.6135,243.7839,242.5843,243.5889,418795.0
2022-06-17 15:30:00,249.77,249.87,249.03,249.73,456598.0,243.6084,243.7059,242.8866,243.5694,456598.0
2022-06-17 15:40:00,249.78,249.78,248.47,248.89,472271.0,243.6181,243.6181,242.3404,242.7501,472271.0
2022-06-17 15:50:00,248.87,248.87,247.5,247.53,1964340.0,242.7306,242.7306,241.3944,241.4236,1964340.0
2022-06-21 09:30:00,250.26,253.64,249.51,253.41,1668001.0,244.0863,247.3829,243.3548,247.1586,1668001.0
2022-06-21 09:40:00,253.41,254.35,252.91,253.05,755614.0,247.1586,248.0754,246.6709,246.8075,755614.0
2022-06-21 09:50:00,253.06,253.2,252.26,253.14,542475.0,246.8172,246.9538,246.0369,246.8952,542475.0
2022-06-21 10:00:00,253.06,254.19,252.77,253.82,632694.0,246.8172,247.9193,246.5344,247.5585,632694.0
2022-06-21 10:10:00,253.83,254.44,253.39,254.1,454185.0,247.5682,248.1632,247.1391,247.8315,454185.0
2022-06-21 10:20:00,254.12,254.75,253.96,254.28,376270.0,247.8511,248.4655,247.695,248.0071,376270.0
2022-06-21 10:30:00,254.29,254.72,253.84,253.87,402479.0,248.0169,248.4363,247.578,247.6072,402479.0
2022-06-21 10:40:00,253.89,254.37,253.76,254.14,359819.0,247.6267,248.0949,247.4999,247.8706,359819.0
2022-06-21 10:50:00,254.16,254.55,254.09,254.33,504957.0,247.8901,248.2704,247.8218,248.0559,504957.0
2022-06-21 11:00:00,254.33,254.41,253.66,254.07,333660.0,248.0559,248.1339,247.4024,247.8023,333660.0
2022-06-21 11:10:00,254.07,254.22,253.64,253.74,290942.0,247.8023,247.9486,247.3829,247.4804,290942.0
2022-06-21 11:20:00,253.75,253.99,253.47,253.85,233994.0,247.4902,247.7243,247.2171,247.5877,233994.0
2022-06-21 11:30:00,253.84,254.05,253.6,253.82,233419.0,247.578,247.7828,247.3439,247.5585,233419.0
2022-06-21 11:40:00,253.82,253.98,253.21,253.48,288120.0,247.5585,247.7145,246.9635,247.2268,288120.0
2022-06-21 11:50:00,253.5,253.73,253.15,253.38,261802.0,247.2463,247.4707,246.905,247.1293,261802.0
2022-06-21 12:00:00,253.37,253.82,253.11,253.16,272600.0,247.1196,247.5585,246.866,246.9147,272600.0
2022-06-21 12:10:00,253.18,253.6,252.77,253.38,320393.0,246.9342,247.3439,246.5344,247.1293,320393.0
2022-06-21 12:20:00,253.35,253.48,252.98,252.99,145721.0,247.1001,247.2268,246.7392,246.7489,145721.0
2022-06-21 12:30:00,253.03,253.61,252.86,253.54,182435.0,246.7879,247.3536,246.6221,247.2854,182435.0
2022-06-21 12:40:00,253.54,253.7,253.28,253.41,210650.0,247.2854,247.4414,247.0318,247.1586,210650.0
2022-06-21 12:50:00,253.43,253.74,253.36,253.72,142683.0,247.1781,247.4804,247.1098,247.4609,142683.0
2022-06-21 13:00:00,253.72,253.88,253.52,253.72,256735.0,247.4609,247.617,247.2659,247.4609,256735.0
2022-06-21 13:10:00,253.73,254.17,253.65,253.72,283389.0,247.4707,247.8998,247.3926,247.4609,283389.0
2022-06-21 13:20:00,253.75,253.8,253.37,253.37,141685.0,247.4902,247.5389,247.1196,247.1196,141685.0
2022-06-21 13:30:00,253.37,253.58,253.11,253.17,210909.0,247.1196,247.3244,246.866,246.9245,210909.0
2022-06-21 13:40:00,253.14,253.38,252.96,253.36,310602.0,246.8952,247.1293,246.7197,247.1098,310602.0
2022-06-21 13:50:00,253.36,253.44,253.15,253.25,118111.0,247.1098,247.1878,246.905,247.0025,118111.0
2022-06-21 14:00:00,253.25,253.25,252.8,252.87,186809.0,247.0025,247.0025,246.5636,246.6319,186809.0
2022-06-21 14:10:00,252.88,253.12,252.65,253.05,156847.0,246.6416,246.8757,246.4173,246.8075,156847.0
2022-06-21 14:20:00,253.04,253.3,252.87,253.14,250972.0,246.7977,247.0513,246.6319,246.8952,250972.0
2022-06-21 14:30:00,253.14,253.42,252.8,252.88,247667.0,246.8952,247.1683,246.5636,246.6416,247667.0
2022-06-21 14:40:00,252.87,253.46,252.83,253.29,223259.0,246.6319,247.2073,246.5929,247.0415,223259.0
2022-06-21 14:50:00,253.29,254.02,253.25,253.98,274158.0,247.0415,247.7535,247.0025,247.7145,274158.0
2022-06-21 15:00:00,253.99,254.39,253.93,254.35,281937.0,247.7243,248.1144,247.6657,248.0754,281937.0
2022-06-21 15:10:00,254.35,254.48,254.13,254.15,316866.0,248.0754,248.2022,247.8608,247.8803,316866.0
2022-06-21 15:20:00,254.14,254.41,253.8,253.98,308425.0,247.8706,248.1339,247.5389,247.7145,308425.0
2022-06-21 15:30:00,253.99,254.23,253.81,254.1,363784.0,247.7243,247.9583,247.5487,247.8315,363784.0
2022-06-21 15:40:00,254.11,254.29,253.86,254.1,443967.0,247.8413,248.0169,247.5975,247.8315,443967.0
2022-06-21 15:50:00,254.1,254.49,253.15,253.74,1160734.0,247.8315,248.2119,246.905,247.4804,1160734.0
2022-06-22 09:30:00,251.99,251.99,250.37,251.08,968053.0,245.7736,245.7736,244.1936,244.886,968053.0
2022-06-22 09:40:00,251.05,252.21,250.67,252.05,494225.0,244.8568,245.9882,244.4862,245.8321,494225.0
2022-06-22 09:50:00,252.03,254.53,251.64,254.0,663440.0,245.8126,248.2509,245.4322,247.734,663440.0
2022-06-22 10:00:00,254.02,254.29,253.34,254.25,339761.0,247.7535,248.0169,247.0903,247.9778,339761.0
2022-06-22 10:10:00,254.26,255.91,253.77,255.7,490925.0,247.9876,249.5969,247.5097,249.3921,490925.0
2022-06-22 10:20:00,255.61,256.78,255.52,256.22,519684.0,249.3043,250.4454,249.2165,249.8992,519684.0
2022-06-22 10:30:00,256.29,257.16,256.08,257.01,451492.0,249.9675,250.8161,249.7627,250.6698,451492.0
2022-06-22 10:40:00,257.02,257.06,255.75,256.2,439559.0,250.6795,250.7185,249.4408,249.8797,439559.0
2022-06-22 10:50:00,256.16,257.17,256.05,257.05,342040.0,249.8407,250.8258,249.7334,250.7088,342040.0
2022-06-22 11:00:00,257.06,257.12,255.85,256.82,525378.0,250.7185,250.777,249.5384,250.4844,525378.0
2022-06-22 11:10:00,256.81,257.0,256.32,256.88,330428.0,250.4747,250.66,249.9968,250.543,330428.0
2022-06-22 11:20:00,256.81,256.94,256.29,256.29,298036.0,250.4747,250.6015,249.9675,249.9675,298036.0
2022-06-22 11:30:00,256.3,257.07,256.27,256.76,265115.0,249.9773,250.7283,249.948,250.4259,265115.0
2022-06-22 11:40:00,256.77,256.83,254.95,255.18,392843.0,250.4357,250.4942,248.6606,248.8849,392843.0
2022-06-22 11:50:00,255.18,255.25,254.03,254.09,301284.0,248.8849,248.9532,247.7633,247.8218,301284.0
2022-06-22 12:00:00,254.09,254.81,253.42,253.57,435274.0,247.8218,248.524,247.1683,247.3146,435274.0
2022-06-22 12:10:00,253.58,254.34,253.51,254.29,221361.0,247.3244,248.0656,247.2561,248.0169,221361.0
2022-06-22 12:20:00,254.27,254.48,253.95,254.18,175281.0,247.9974,248.2022,247.6852,247.9096,175281.0
2022-06-22 12:30:00,254.18,254.64,254.01,254.24,202119.0,247.9096,248.3582,247.7438,247.9681,202119.0
2022-06-22 12:40:00,254.24,254.59,254.11,254.18,151903.0,247.9681,248.3095,247.8413,247.9096,151903.0
2022-06-22 12:50:00,254.24,254.99,254.07,254.9,149705.0,247.9681,248.6996,247.8023,248.6118,149705.0
2022-06-22 13:00:00,254.91,255.0,254.35,254.56,148360.0,248.6216,248.7093,248.0754,248.2802,148360.0
2022-06-22 13:10:00,254.55,255.25,254.53,255.15,144792.0,248.2704,248.9532,248.2509,248.8556,144792.0
2022-06-22 13:20:00,255.19,255.57,255.07,255.28,199160.0,248.8947,249.2653,248.7776,248.9824,199160.0
2022-06-22 13:30:00,255.28,255.5,255.01,255.42,140568.0,248.9824,249.197,248.7191,249.119,140568.0
2022-06-22 13:40:00,255.42,255.55,255.17,255.52,144409.0,249.119,249.2458,248.8752,249.2165,144409.0
2022-06-22 13:50:00,255.51,255.53,254.86,255.08,190316.0,249.2068,249.2263,248.5728,248.7874,190316.0
2022-06-22 14:00:00,255.09,256.3,255.03,256.23,238843.0,248.7971,249.9773,248.7386,249.909,238843.0
2022-06-22 14:10:00,256.23,256.48,256.03,256.3,178093.0,249.909,250.1528,249.7139,249.9773,178093.0
2022-06-22 14:20:00,256.29,256.33,255.22,255.3,207391.0,249.9675,250.0065,248.9239,249.0019,207391.0
2022-06-22 14:30:00,255.31,255.58,255.22,255.39,198980.0,249.0117,249.275,248.9239,249.0897,198980.0
2022-06-22 14:40:00,255.37,255.77,255.21,255.26,165806.0,249.0702,249.4604,248.9142,248.9629,165806.0
2022-06-22 14:50:00,255.24,255.72,255.03,255.58,155194.0,248.9434,249.4116,248.7386,249.275,155194.0
2022-06-22 15:00:00,255.61,256.05,255.29,255.44,251788.0,249.3043,249.7334,248.9922,249.1385,251788.0
2022-06-22 15:10:00,255.42,255.6,255.01,255.11,209601.0,249.119,249.2945,248.7191,248.8166,209601.0
2022-06-22 15:20:00,255.09,255.28,254.09,254.27,298841.0,248.7971,248.9824,247.8218,247.9974,298841.0
2022-06-22 15:30:00,254.26,254.42,253.18,253.39,422200.0,247.9876,248.1437,246.9342,247.1391,422200.0
2022-06-22 15:40:00,253.39,253.46,252.71,252.97,500753.0,247.1391,247.2073,246.4758,246.7294,500753.0
2022-06-22 15:50:00,252.93,254.26,252.61,253.0,1169670.0,246.6904,247.9876,246.3783,246.7587,1169670.0
2022-06-23 09:30:00,255.57,255.83,253.63,253.69,738367.0,249.2653,249.5189,247.3731,247.4317,738367.0
2022-06-23 09:40:00,253.72,255.67,253.71,255.06,654197.0,247.4609,249.3628,247.4512,248.7679,654197.0
2022-06-23 09:50:00,255.03,256.35,254.13,256.26,686939.0,248.7386,250.026,247.8608,249.9383,686939.0
2022-06-23 10:00:00,256.23,256.82,255.65,255.68,395502.0,249.909,250.4844,249.3433,249.3726,395502.0
2022-06-23 10:10:00,255.69,256.06,254.74,255.93,314900.0,249.3823,249.7432,248.4558,249.6164,314900.0
2022-06-23 10:20:00,255.95,256.77,255.79,256.09,304505.0,249.6359,250.4357,249.4799,249.7725,304505.0
2022-06-23 10:30:00,256.11,257.14,256.1,257.14,425941.0,249.792,250.7966,249.7822,250.7966,425941.0
2022-06-23 10:40:00,257.14,258.05,257.12,257.43,404737.0,250.7966,251.6841,250.777,251.0794,404737.0
2022-06-23 10:50:00,257.42,258.49,257.17,258.39,378608.0,251.0696,252.1133,250.8258,252.0157,378608.0
2022-06-23 11:00:00,258.38,258.42,257.1,257.44,414405.0,252.006,252.045,250.7575,251.0892,414405.0
2022-06-23 11:10:00,257.46,258.42,257.36,257.86,283689.0,251.1087,252.045,251.0111,251.4988,283689.0
2022-06-23 11:20:00,257.84,257.97,257.11,257.49,225110.0,251.4793,251.6061,250.7673,251.1379,225110.0
2022-06-23 11:30:00,257.51,257.73,256.49,256.59,302374.0,251.1574,251.372,250.1626,250.2601,302374.0
2022-06-23 11:40:00,256.63,257.11,256.49,256.99,248518.0,250.2991,250.7673,250.1626,250.6503,248518.0
2022-06-23 11:50:00,257.0,257.14,256.37,256.44,197517.0,250.66,250.7966,250.0455,250.1138,197517.0
2022-06-23 12:00:00,256.46,256.66,255.47,255.67,395276.0,250.1333,250.3284,249.1678,249.3628,395276.0
2022-06-23 12:10:00,255.67,256.28,255.33,256.08,310589.0,249.3628,249.9578,249.0312,249.7627,310589.0
2022-06-23 12:20:00,256.1,256.58,256.0,256.31,246269.0,249.7822,250.2504,249.6847,249.987,246269.0
2022-06-23 12:30:00,256.31,256.42,255.26,255.31,240834.0,249.987,250.0943,248.9629,249.0117,240834.0
2022-06-23 12:40:00,255.33,256.54,254.89,255.38,357502.0,249.0312,250.2114,248.6021,249.08,357502.0
2022-06-23 12:50:00,255.33,255.56,255.01,255.37,197426.0,249.0312,249.2555,248.7191,249.0702,197426.0
2022-06-23 13:00:00,255.38,256.08,254.89,255.96,232908.0,249.08,249.7627,248.6021,249.6457,232908.0
2022-06-23 13:10:00,255.98,256.42,255.87,256.24,201219.0,249.6652,250.0943,249.5579,249.9188,201219.0
2022-06-23 13:20:00,256.25,256.55,255.83,256.14,189870.0,249.9285,250.2211,249.5189,249.8212,189870.0
2022-06-23 13:30:00,256.15,256.68,255.98,256.23,153839.0,249.831,250.3479,249.6652,249.909,153839.0
2022-06-23 13:40:00,256.24,256.36,255.8,256.34,252427.0,249.9188,250.0358,249.4896,250.0163,252427.0
2022-06-23 13:50:00,256.35,257.04,256.3,257.02,215332.0,250.026,250.699,249.9773,250.6795,215332.0
2022-06-23 14:00:00,257.03,257.41,256.83,257.3,270548.0,250.6893,251.0599,250.4942,250.9526,270548.0
2022-06-23 14:10:00,257.31,257.46,256.94,257.09,186759.0,250.9624,251.1087,250.6015,250.7478,186759.0
2022-06-23 14:20:00,257.1,257.77,256.95,257.59,248267.0,250.7575,251.411,250.6112,251.2355,248267.0
2022-06-23 14:30:00,257.59,258.36,257.55,258.29,302102.0,251.2355,251.9865,251.1964,251.9182,302102.0
2022-06-23 14:40:00,258.28,258.33,257.65,257.81,210977.0,251.9084,251.9572,251.294,251.45,210977.0
2022-06-23 14:50:00,257.81,258.06,257.71,257.95,165032.0,251.45,251.6939,251.3525,251.5866,165032.0
2022-06-23 15:00:00,257.93,258.53,257.61,258.31,409703.0,251.5671,252.1523,251.255,251.9377,409703.0
2022-06-23 15:10:00,258.31,258.45,257.58,257.88,291322.0,251.9377,252.0742,251.2257,251.5183,291322.0
2022-06-23 15:20:00,257.86,258.24,257.69,258.0,332782.0,251.4988,251.8694,251.333,251.6353,332782.0
2022-06-23 15:30:00,257.99,258.88,257.95,258.15,444764.0,251.6256,252.4936,251.5866,251.7816,444764.0
2022-06-23 15:40:00,258.17,259.2,258.09,259.18,481915.0,251.8011,252.8057,251.7231,252.7862,481915.0
2022-06-23 15:50:00,259.18,259.37,258.5,258.92,1069835.0,252.7862,252.9715,252.123,252.5326,1069835.0
2022-06-24 09:30:00,261.81,265.98,261.72,265.96,1721893.0,255.3513,259.4185,255.2636,259.399,1721893.0
2022-06-24 09:40:00,265.94,266.64,264.85,265.59,900109.0,259.3795,260.0622,258.3164,259.0381,900109.0
2022-06-24 09:50:00,265.61,265.69,264.05,264.22,600833.0,259.0576,259.1356,257.5361,257.7019,600833.0
2022-06-24 10:00:00,264.39,266.75,264.21,266.59,826437.0,257.8677,260.1695,257.6921,260.0134,826437.0
2022-06-24 10:10:00,266.56,266.7,265.6,266.0,501990.0,259.9842,260.1207,259.0479,259.438,501990.0
2022-06-24 10:20:00,265.99,266.46,265.45,265.7,389174.0,259.4282,259.8866,258.9016,259.1454,389174.0
2022-06-24 10:30:00,265.71,265.89,264.44,264.73,395187.0,259.1551,259.3307,257.9165,258.1993,395187.0
2022-06-24 10:40:00,264.74,264.83,264.06,264.56,416232.0,258.2091,258.2968,257.5458,258.0335,416232.0
2022-06-24 10:50:00,264.56,265.08,264.15,264.86,328767.0,258.0335,258.5407,257.6336,258.3261,328767.0
2022-06-24 11:00:00,264.87,265.66,264.75,265.14,368886.0,258.3359,259.1064,258.2188,258.5992,368886.0
2022-06-24 11:10:00,265.15,265.17,263.75,263.76,327373.0,258.609,258.6285,257.2435,257.2532,327373.0
2022-06-24 11:20:00,263.76,264.33,263.65,264.23,282230.0,257.2532,257.8092,257.146,257.7116,282230.0
2022-06-24 11:30:00,264.22,264.26,263.64,263.93,275433.0,257.7019,257.7409,257.1362,257.419,275433.0
2022-06-24 11:40:00,263.94,263.95,263.49,263.64,277604.0,257.4288,257.4386,256.9899,257.1362,277604.0
2022-06-24 11:50:00,263.63,264.35,263.45,264.34,269160.0,257.1265,257.8287,256.9509,257.8189,269160.0
2022-06-24 12:00:00,264.34,264.71,264.26,264.47,183230.0,257.8189,258.1798,257.7409,257.9457,183230.0
2022-06-24 12:10:00,264.47,264.57,264.19,264.43,134924.0,257.9457,258.0433,257.6726,257.9067,134924.0
2022-06-24 12:20:00,264.44,264.45,263.97,264.06,191430.0,257.9165,257.9262,257.4581,257.5458,191430.0
2022-06-24 12:30:00,264.07,264.15,263.45,263.51,170153.0,257.5556,257.6336,256.9509,257.0094,170153.0
2022-06-24 12:40:00,263.49,263.83,263.41,263.67,178044.0,256.9899,257.3215,256.9119,257.1655,178044.0
2022-06-24 12:50:00,263.7,264.29,263.63,264.25,165711.0,257.1947,257.7702,257.1265,257.7312,165711.0
2022-06-24 13:00:00,264.26,264.44,264.06,264.19,139798.0,257.7409,257.9165,257.5458,257.6726,139798.0
2022-06-24 13:10:00,264.22,264.43,264.11,264.12,146611.0,257.7019,257.9067,257.5946,257.6044,146611.0
2022-06-24 13:20:00,264.13,264.22,263.87,264.07,193898.0,257.6141,257.7019,257.3605,257.5556,193898.0
2022-06-24 13:30:00,264.07,264.19,263.73,263.9,260763.0,257.5556,257.6726,257.224,257.3898,260763.0
2022-06-24 13:40:00,263.9,264.12,263.8,263.89,194134.0,257.3898,257.6044,257.2923,257.38,194134.0
2022-06-24 13:50:00,263.89,264.08,263.64,263.95,269216.0,257.38,257.5653,257.1362,257.4386,269216.0
2022-06-24 14:00:00,263.97,264.09,263.69,263.82,167749.0,257.4581,257.5751,257.185,257.3118,167749.0
2022-06-24 14:10:00,263.83,264.38,263.83,264.36,238784.0,257.3215,257.8579,257.3215,257.8384,238784.0
2022-06-24 14:20:00,264.35,264.58,264.24,264.46,202056.0,257.8287,258.053,257.7214,257.936,202056.0
2022-06-24 14:30:00,264.47,264.82,264.44,264.66,194181.0,257.9457,258.2871,257.9165,258.131,194181.0
2022-06-24 14:40:00,264.67,264.99,264.59,264.99,186023.0,258.1408,258.4529,258.0628,258.4529,186023.0
2022-06-24 14:50:00,265.0,265.17,264.83,265.04,240904.0,258.4627,258.6285,258.2968,258.5017,240904.0
2022-06-24 15:00:00,265.04,265.1,264.74,264.86,255123.0,258.5017,258.5602,258.2091,258.3261,255123.0
2022-06-24 15:10:00,264.87,265.08,264.66,264.99,291496.0,258.3359,258.5407,258.131,258.4529,291496.0
2022-06-24 15:20:00,264.99,265.34,264.98,265.29,299817.0,258.4529,258.7943,258.4431,258.7455,299817.0
2022-06-24 15:30:00,265.29,265.46,265.07,265.45,313446.0,258.7455,258.9113,258.5309,258.9016,313446.0
2022-06-24 15:40:00,265.45,265.69,265.34,265.42,490689.0,258.9016,259.1356,258.7943,258.8723,490689.0
2022-06-24 15:50:00,265.41,267.98,265.38,267.98,2395152.0,258.8625,261.3691,258.8333,261.3691,2395152.0
2022-06-27 09:30:00,268.14,268.3,265.57,266.08,1243376.0,261.5252,261.6812,259.0186,259.516,1243376.0
2022-06-27 09:40:00,266.07,266.54,264.84,264.92,552994.0,259.5063,259.9647,258.3066,258.3846,552994.0
2022-06-27 09:50:00,264.92,266.2,264.83,265.54,448833.0,258.3846,259.6331,258.2968,258.9893,448833.0
2022-06-27 10:00:00,265.56,266.87,265.47,266.09,397128.0,259.0088,260.2865,258.9211,259.5258,397128.0
2022-06-27 10:10:00,266.11,266.28,265.19,265.75,334511.0,259.5453,259.7111,258.648,259.1942,334511.0
2022-06-27 10:20:00,265.75,266.18,265.36,265.43,260927.0,259.1942,259.6135,258.8138,258.882,260927.0
2022-06-27 10:30:00,265.37,266.36,265.29,266.01,220357.0,258.8235,259.7891,258.7455,259.4477,220357.0
2022-06-27 10:40:00,266.05,266.37,265.7,266.36,207170.0,259.4868,259.7989,259.1454,259.7891,207170.0
2022-06-27 10:50:00,266.4,267.19,266.33,267.05,349759.0,259.8281,260.5986,259.7598,260.4621,349759.0
2022-06-27 11:00:00,267.07,267.18,265.38,265.43,265536.0,260.4816,260.5889,258.8333,258.882,265536.0
2022-06-27 11:10:00,265.42,265.8,265.13,265.51,272014.0,258.8723,259.2429,258.5894,258.9601,272014.0
2022-06-27 11:20:00,265.51,266.26,265.49,266.12,199244.0,258.9601,259.6916,258.9406,259.555,199244.0
2022-06-27 11:30:00,266.18,266.21,265.31,265.55,198536.0,259.6135,259.6428,258.765,258.9991,198536.0
2022-06-27 11:40:00,265.57,266.23,265.5,265.89,247354.0,259.0186,259.6623,258.9503,259.3307,247354.0
2022-06-27 11:50:00,265.89,266.14,265.7,265.98,182195.0,259.3307,259.5745,259.1454,259.4185,182195.0
2022-06-27 12:00:00,265.99,266.13,265.31,265.53,291658.0,259.4282,259.5648,258.765,258.9796,291658.0
2022-06-27 12:10:00,265.52,265.79,265.29,265.78,187018.0,258.9698,259.2332,258.7455,259.2234,187018.0
2022-06-27 12:20:00,265.76,265.81,264.68,264.77,304258.0,259.2039,259.2527,258.1505,258.2383,304258.0
2022-06-27 12:30:00,264.76,265.06,264.64,264.97,286411.0,258.2286,258.5212,258.1115,258.4334,286411.0
2022-06-27 12:40:00,264.96,265.47,264.88,265.45,158998.0,258.4236,258.9211,258.3456,258.9016,158998.0
2022-06-27 12:50:00,265.44,265.72,265.24,265.56,161110.0,258.8918,259.1649,258.6967,259.0088,161110.0
2022-06-27 13:00:00,265.56,265.68,264.8,265.13,231704.0,259.0088,259.1259,258.2676,258.5894,231704.0
2022-06-27 13:10:00,265.11,265.59,265.11,265.52,141544.0,258.5699,259.0381,258.5699,258.9698,141544.0
2022-06-27 13:20:00,265.54,265.64,265.05,265.12,136348.0,258.9893,259.0869,258.5114,258.5797,136348.0
2022-06-27 13:30:00,265.1,265.25,264.99,265.14,173733.0,258.5602,258.7065,258.4529,258.5992,173733.0
2022-06-27 13:40:00,265.11,265.16,264.36,264.54,265643.0,258.5699,258.6187,257.8384,258.014,265643.0
2022-06-27 13:50:00,264.55,264.74,264.47,264.56,149752.0,258.0238,258.2091,257.9457,258.0335,149752.0
2022-06-27 14:00:00,264.55,264.81,264.32,264.54,149523.0,258.0238,258.2773,257.7994,258.014,149523.0
2022-06-27 14:10:00,264.53,265.1,264.3,265.09,186526.0,258.0042,258.5602,257.7799,258.5504,186526.0
2022-06-27 14:20:00,265.09,265.11,264.72,264.87,171435.0,258.5504,258.5699,258.1896,258.3359,171435.0
2022-06-27 14:30:00,264.85,265.46,264.68,265.36,162420.0,258.3164,258.9113,258.1505,258.8138,162420.0
2022-06-27 14:40:00,265.38,265.38,264.88,265.21,202045.0,258.8333,258.8333,258.3456,258.6675,202045.0
2022-06-27 14:50:00,265.22,265.22,264.72,264.74,166715.0,258.6772,258.6772,258.1896,258.2091,166715.0
2022-06-27 15:00:00,264.74,264.84,263.85,264.26,303819.0,258.2091,258.3066,257.341,257.7409,303819.0
2022-06-27 15:10:00,264.24,264.92,264.23,264.81,241194.0,257.7214,258.3846,257.7116,258.2773,241194.0
2022-06-27 15:20:00,264.79,264.85,264.27,264.55,251840.0,258.2578,258.3164,257.7507,258.0238,251840.0
2022-06-27 15:30:00,264.49,264.53,263.76,263.9,309078.0,257.9652,258.0042,257.2532,257.3898,309078.0
2022-06-27 15:40:00,263.92,265.11,263.83,264.6,437711.0,257.4093,258.5699,257.3215,258.0725,437711.0
2022-06-27 15:50:00,264.56,264.95,263.28,264.92,1287183.0,258.0335,258.4139,256.7851,258.3846,1287183.0
2022-06-28 09:30:00,264.14,266.91,263.58,266.58,1051428.0,257.6239,260.3255,257.0777,260.0037,1051428.0
2022-06-28 09:40:00,266.6,266.87,263.98,264.51,601122.0,260.0232,260.2865,257.4678,257.9847,601122.0
2022-06-28 09:50:00,264.5,264.51,263.03,263.3,539807.0,257.975,257.9847,256.5413,256.8046,539807.0
2022-06-28 10:00:00,263.31,263.57,262.01,262.41,520473.0,256.8143,257.0679,255.5464,255.9365,520473.0
2022-06-28 10:10:00,262.35,262.74,262.19,262.31,336519.0,255.878,256.2584,255.722,255.839,336519.0
2022-06-28 10:20:00,262.3,262.66,261.86,262.38,319797.0,255.8293,256.1804,255.4001,255.9073,319797.0
2022-06-28 10:30:00,262.36,262.47,261.56,262.16,432198.0,255.8878,255.9951,255.1075,255.6927,432198.0
2022-06-28 10:40:00,262.17,262.47,261.6,261.94,287838.0,255.7025,255.9951,255.1465,255.4781,287838.0
2022-06-28 10:50:00,261.92,262.41,261.44,262.4,255076.0,255.4586,255.9365,254.9905,255.9268,255076.0
2022-06-28 11:00:00,262.37,262.37,261.8,261.94,221353.0,255.8975,255.8975,255.3416,255.4781,221353.0
2022-06-28 11:10:00,261.95,262.15,261.41,261.54,241859.0,255.4879,255.683,254.9612,255.088,241859.0
2022-06-28 11:20:00,261.55,261.71,260.31,260.32,359517.0,255.0978,255.2538,253.8884,253.8981,359517.0
2022-06-28 11:30:00,260.33,260.86,260.23,260.34,254572.0,253.9079,254.4248,253.8103,253.9176,254572.0
2022-06-28 11:40:00,260.28,260.42,259.66,259.9,444535.0,253.8591,253.9956,253.2544,253.4885,444535.0
2022-06-28 11:50:00,259.86,259.99,258.98,259.28,479115.0,253.4495,253.5762,252.5912,252.8838,479115.0
2022-06-28 12:00:00,259.26,259.5,258.55,258.59,416239.0,252.8643,253.0983,252.1718,252.2108,416239.0
2022-06-28 12:10:00,258.58,258.93,258.13,258.67,453264.0,252.201,252.5424,251.7621,252.2888,453264.0
2022-06-28 12:20:00,258.71,258.97,258.27,258.73,331548.0,252.3278,252.5814,251.8987,252.3473,331548.0
2022-06-28 12:30:00,258.66,258.96,258.24,258.89,188587.0,252.2791,252.5717,251.8694,252.5034,188587.0
2022-06-28 12:40:00,258.91,259.3,258.89,258.96,260522.0,252.5229,252.9033,252.5034,252.5717,260522.0
2022-06-28 12:50:00,258.95,259.22,258.69,259.08,169846.0,252.5619,252.8252,252.3083,252.6887,169846.0
2022-06-28 13:00:00,259.08,259.16,258.1,258.17,279126.0,252.6887,252.7667,251.7329,251.8011,279126.0
2022-06-28 13:10:00,258.18,258.76,258.01,258.51,230996.0,251.8109,252.3766,251.6451,252.1328,230996.0
2022-06-28 13:20:00,258.53,259.15,258.26,259.04,193561.0,252.1523,252.757,251.8889,252.6497,193561.0
2022-06-28 13:30:00,259.04,259.08,258.48,258.54,236051.0,252.6497,252.6887,252.1035,252.162,236051.0
2022-06-28 13:40:00,258.54,259.13,258.48,259.1,221693.0,252.162,252.7375,252.1035,252.7082,221693.0
2022-06-28 13:50:00,259.11,259.3,258.82,258.88,255136.0,252.718,252.9033,252.4351,252.4936,255136.0
2022-06-28 14:00:00,258.9,259.42,258.24,258.33,295259.0,252.5131,253.0203,251.8694,251.9572,295259.0
2022-06-28 14:10:00,258.33,258.46,257.81,257.82,245604.0,251.9572,252.084,251.45,251.4598,245604.0
2022-06-28 14:20:00,257.82,258.01,257.64,257.69,272768.0,251.4598,251.6451,251.2842,251.333,272768.0
2022-06-28 14:30:00,257.68,257.73,257.07,257.14,279451.0,251.3232,251.372,250.7283,250.7966,279451.0
2022-06-28 14:40:00,257.15,257.75,256.89,257.69,355260.0,250.8063,251.3915,250.5527,251.333,355260.0
2022-06-28 14:50:00,257.72,257.76,257.38,257.47,231583.0,251.3622,251.4013,251.0306,251.1184,231583.0
2022-06-28 15:00:00,257.48,257.65,256.67,256.87,318508.0,251.1282,251.294,250.3381,250.5332,318508.0
2022-06-28 15:10:00,256.88,257.18,256.53,257.11,340632.0,250.543,250.8356,250.2016,250.7673,340632.0
2022-06-28 15:20:00,257.11,257.49,256.91,257.11,316541.0,250.7673,251.1379,250.5722,250.7673,316541.0
2022-06-28 15:30:00,257.09,257.58,256.91,257.33,500842.0,250.7478,251.2257,250.5722,250.9819,500842.0
2022-06-28 15:40:00,257.32,257.4,256.66,257.03,607797.0,250.9721,251.0501,250.3284,250.6893,607797.0
2022-06-28 15:50:00,256.99,257.39,256.32,256.48,1702751.0,250.6503,251.0404,249.9968,250.1528,1702751.0
2022-06-29 09:30:00,257.59,258.44,255.76,257.03,795151.0,251.2355,252.0645,249.4506,250.6893,795151.0
2022-06-29 09:40:00,257.06,258.88,256.89,258.44,581251.0,250.7185,252.4936,250.5527,252.0645,581251.0
2022-06-29 09:50:00,258.42,260.8,258.34,260.75,744238.0,252.045,254.3663,251.967,254.3175,744238.0
2022-06-29 10:00:00,260.7,261.97,259.9,261.05,687009.0,254.2687,255.5074,253.4885,254.6101,687009.0
2022-06-29 10:10:00,261.07,261.5,259.36,259.51,496667.0,254.6296,255.049,252.9618,253.1081,496667.0
2022-06-29 10:20:00,259.5,261.2,259.34,260.65,336623.0,253.0983,254.7564,252.9423,254.22,336623.0
2022-06-29 10:30:00,260.68,261.36,259.78,260.62,378209.0,254.2492,254.9124,253.3714,254.1907,378209.0
2022-06-29 10:40:00,260.64,261.78,260.52,261.37,374407.0,254.2102,255.3221,254.0932,254.9222,374407.0
2022-06-29 10:50:00,261.43,261.77,260.86,260.92,239798.0,254.9807,255.3123,254.4248,254.4833,239798.0
2022-06-29 11:00:00,260.92,261.07,260.23,260.81,276282.0,254.4833,254.6296,253.8103,254.376,276282.0
2022-06-29 11:10:00,260.76,261.32,260.6,260.64,247220.0,254.3273,254.8734,254.1712,254.2102,247220.0
2022-06-29 11:20:00,260.65,261.17,260.16,261.05,258691.0,254.22,254.7271,253.7421,254.6101,258691.0
2022-06-29 11:30:00,261.09,261.94,260.84,261.44,291852.0,254.6491,255.4781,254.4053,254.9905,291852.0
2022-06-29 11:40:00,261.44,261.63,260.3,260.64,206092.0,254.9905,255.1758,253.8786,254.2102,206092.0
2022-06-29 11:50:00,260.67,260.83,260.19,260.32,313643.0,254.2395,254.3955,253.7713,253.8981,313643.0
2022-06-29 12:00:00,260.32,260.54,259.42,259.46,220094.0,253.8981,254.1127,253.0203,253.0593,220094.0
2022-06-29 12:10:00,259.44,259.67,259.14,259.54,189224.0,253.0398,253.2641,252.7472,253.1373,189224.0
2022-06-29 12:20:00,259.54,259.65,258.63,258.76,211262.0,253.1373,253.2446,252.2498,252.3766,211262.0
2022-06-29 12:30:00,258.75,259.91,258.71,259.72,197092.0,252.3668,253.4982,252.3278,253.3129,197092.0
2022-06-29 12:40:00,259.69,259.81,259.34,259.43,135721.0,253.2836,253.4007,252.9423,253.0301,135721.0
2022-06-29 12:50:00,259.46,259.81,259.21,259.67,203015.0,253.0593,253.4007,252.8155,253.2641,203015.0
2022-06-29 13:00:00,259.7,260.18,259.4,260.05,170797.0,253.2934,253.7616,253.0008,253.6348,170797.0
2022-06-29 13:10:00,260.08,260.38,259.25,259.47,196948.0,253.664,253.9566,252.8545,253.0691,196948.0
2022-06-29 13:20:00,259.44,259.96,259.17,259.79,171522.0,253.0398,253.547,252.7765,253.3812,171522.0
2022-06-29 13:30:00,259.81,260.11,259.47,260.03,175516.0,253.4007,253.6933,253.0691,253.6153,175516.0
2022-06-29 13:40:00,259.99,260.4,259.91,260.06,154060.0,253.5762,253.9761,253.4982,253.6445,154060.0
2022-06-29 13:50:00,260.06,260.52,260.04,260.52,119273.0,253.6445,254.0932,253.625,254.0932,119273.0
2022-06-29 14:00:00,260.54,261.36,260.43,261.08,286807.0,254.1127,254.9124,254.0054,254.6394,286807.0
2022-06-29 14:10:00,261.06,261.48,260.97,261.26,238379.0,254.6199,255.0295,254.5321,254.8149,238379.0
2022-06-29 14:20:00,261.27,261.61,261.09,261.55,184676.0,254.8247,255.1563,254.6491,255.0978,184676.0
2022-06-29 14:30:00,261.54,261.59,260.88,260.9,221654.0,255.088,255.1368,254.4443,254.4638,221654.0
2022-06-29 14:40:00,260.89,261.0,260.07,260.1,214567.0,254.454,254.5613,253.6543,253.6835,214567.0
2022-06-29 14:50:00,260.09,260.29,259.92,259.96,233041.0,253.6738,253.8688,253.508,253.547,233041.0
2022-06-29 15:00:00,259.94,260.28,259.59,260.21,294791.0,253.5275,253.8591,253.1861,253.7908,294791.0
2022-06-29 15:10:00,260.17,260.52,259.73,260.04,306016.0,253.7518,254.0932,253.3227,253.625,306016.0
2022-06-29 15:20:00,260.04,260.85,260.03,260.78,299528.0,253.625,254.415,253.6153,254.3468,299528.0
2022-06-29 15:30:00,260.8,260.8,259.59,259.94,297737.0,254.3663,254.3663,253.1861,253.5275,297737.0
2022-06-29 15:40:00,259.9,260.12,259.42,259.57,310608.0,253.4885,253.703,253.0203,253.1666,310608.0
2022-06-29 15:50:00,259.72,260.63,259.3,260.27,1099363.0,253.3129,254.2005,252.9033,253.8493,1099363.0
2022-06-30 09:30:00,257.06,258.97,256.26,256.54,877224.0,250.7185,252.5814,249.9383,250.2114,877224.0
2022-06-30 09:40:00,256.55,256.71,255.01,255.72,647774.0,250.2211,250.3772,248.7191,249.4116,647774.0
2022-06-30 09:50:00,255.68,255.87,254.62,254.7,474416.0,249.3726,249.5579,248.3387,248.4167,474416.0
2022-06-30 10:00:00,254.74,254.79,253.13,253.27,702170.0,248.4558,248.5045,246.8855,247.022,702170.0
2022-06-30 10:10:00,253.23,254.3,252.9,253.49,628621.0,246.983,248.0266,246.6612,247.2366,628621.0
2022-06-30 10:20:00,253.49,254.42,253.25,254.34,373840.0,247.2366,248.1437,247.0025,248.0656,373840.0
2022-06-30 10:30:00,254.32,255.81,254.17,255.35,396207.0,248.0461,249.4994,247.8998,249.0507,396207.0
2022-06-30 10:40:00,255.35,255.88,255.24,255.78,292208.0,249.0507,249.5676,248.9434,249.4701,292208.0
2022-06-30 10:50:00,255.79,256.93,255.61,256.82,427625.0,249.4799,250.5917,249.3043,250.4844,427625.0
2022-06-30 11:00:00,256.82,257.36,256.17,257.15,317711.0,250.4844,251.0111,249.8505,250.8063,317711.0
2022-06-30 11:10:00,257.14,257.4,256.86,257.11,284416.0,250.7966,251.0501,250.5235,250.7673,284416.0
2022-06-30 11:20:00,257.08,258.65,257.04,257.87,447083.0,250.738,252.2693,250.699,251.5085,447083.0
2022-06-30 11:30:00,257.89,258.1,257.18,257.56,256638.0,251.5281,251.7329,250.8356,251.2062,256638.0
2022-06-30 11:40:00,257.62,257.94,257.01,257.45,280728.0,251.2647,251.5768,250.6698,251.0989,280728.0
2022-06-30 11:50:00,257.45,258.58,257.26,258.49,223676.0,251.0989,252.201,250.9136,252.1133,223676.0
2022-06-30 12:00:00,258.5,258.5,257.03,257.15,327084.0,252.123,252.123,250.6893,250.8063,327084.0
2022-06-30 12:10:00,257.1,257.99,256.96,257.91,204089.0,250.7575,251.6256,250.621,251.5476,204089.0
2022-06-30 12:20:00,257.92,259.35,257.74,258.92,384981.0,251.5573,252.952,251.3818,252.5326,384981.0
2022-06-30 12:30:00,258.93,259.53,258.27,258.32,303169.0,252.5424,253.1276,251.8987,251.9474,303169.0
2022-06-30 12:40:00,258.33,259.12,258.26,258.62,248830.0,251.9572,252.7277,251.8889,252.24,248830.0
2022-06-30 12:50:00,258.64,258.82,258.35,258.64,201364.0,252.2596,252.4351,251.9767,252.2596,201364.0
2022-06-30 13:00:00,258.66,259.03,258.06,258.11,204194.0,252.2791,252.6399,251.6939,251.7426,204194.0
2022-06-30 13:10:00,258.1,258.17,257.23,257.45,245053.0,251.7329,251.8011,250.8843,251.0989,245053.0
2022-06-30 13:20:00,257.47,258.1,257.28,258.07,168057.0,251.1184,251.7329,250.9331,251.7036,168057.0
2022-06-30 13:30:00,258.07,258.54,258.03,258.5,121408.0,251.7036,252.162,251.6646,252.123,121408.0
2022-06-30 13:40:00,258.5,258.9,258.07,258.69,170669.0,252.123,252.5131,251.7036,252.3083,170669.0
2022-06-30 13:50:00,258.69,259.27,258.64,258.89,170922.0,252.3083,252.874,252.2596,252.5034,170922.0
2022-06-30 14:00:00,258.9,259.18,258.47,258.56,212726.0,252.5131,252.7862,252.0937,252.1815,212726.0
2022-06-30 14:10:00,258.56,258.91,258.16,258.79,162572.0,252.1815,252.5229,251.7914,252.4058,162572.0
2022-06-30 14:20:00,258.79,258.82,257.58,258.12,287778.0,252.4058,252.4351,251.2257,251.7524,287778.0
2022-06-30 14:30:00,258.15,258.37,257.92,258.21,204662.0,251.7816,251.9962,251.5573,251.8402,204662.0
2022-06-30 14:40:00,258.21,258.26,256.83,257.19,359034.0,251.8402,251.8889,250.4942,250.8453,359034.0
2022-06-30 14:50:00,257.23,257.24,256.58,256.94,260949.0,250.8843,250.8941,250.2504,250.6015,260949.0
2022-06-30 15:00:00,256.94,257.19,255.74,255.75,352801.0,250.6015,250.8453,249.4311,249.4408,352801.0
2022-06-30 15:10:00,255.73,256.0,255.0,255.4,430900.0,249.4213,249.6847,248.7093,249.0995,430900.0
2022-06-30 15:20:00,255.4,257.35,255.39,257.28,373362.0,249.0995,251.0014,249.0897,250.9331,373362.0
2022-06-30 15:30:00,257.29,258.63,257.18,257.79,522823.0,250.9429,252.2498,250.8356,251.4305,522823.0
2022-06-30 15:40:00,257.74,258.09,256.67,256.79,719637.0,251.3818,251.7231,250.3381,250.4552,719637.0
2022-06-30 15:50:00,256.77,257.4,255.54,256.86,2485549.0,250.4357,251.0501,249.236,250.5235,2485549.0
2022-07-01 09:30:00,256.39,257.18,254.61,255.32,846549.0,250.0651,250.8356,248.329,249.0215,846549.0
2022-07-01 09:40:00,255.3,257.86,255.3,256.96,705005.0,249.0019,251.4988,249.0019,250.621,705005.0
2022-07-01 09:50:00,256.98,258.37,256.43,257.78,466091.0,250.6405,251.9962,250.1041,251.4208,466091.0
2022-07-01 10:00:00,257.77,258.97,257.02,257.72,453728.0,251.411,252.5814,250.6795,251.3622,453728.0
2022-07-01 10:10:00,257.73,257.85,255.7,256.65,437946.0,251.372,251.489,249.3921,250.3186,437946.0
2022-07-01 10:20:00,256.66,256.83,255.41,255.71,311477.0,250.3284,250.4942,249.1092,249.4018,311477.0
2022-07-01 10:30:00,255.74,255.94,254.94,255.39,338834.0,249.4311,249.6262,248.6508,249.0897,338834.0
2022-07-01 10:40:00,255.36,256.11,255.03,256.05,338618.0,249.0605,249.792,248.7386,249.7334,338618.0
2022-07-01 10:50:00,256.07,256.79,255.34,256.07,242405.0,249.7529,250.4552,249.041,249.7529,242405.0
2022-07-01 11:00:00,256.03,257.43,255.56,257.12,323344.0,249.7139,251.0794,249.2555,250.777,323344.0
2022-07-01 11:10:00,257.09,257.48,256.56,257.05,349525.0,250.7478,251.1282,250.2309,250.7088,349525.0
2022-07-01 11:20:00,257.02,257.32,256.09,256.24,265635.0,250.6795,250.9721,249.7725,249.9188,265635.0
2022-07-01 11:30:00,256.27,256.97,256.25,256.5,285886.0,249.948,250.6307,249.9285,250.1723,285886.0
2022-07-01 11:40:00,256.51,257.18,256.49,256.77,231856.0,250.1821,250.8356,250.1626,250.4357,231856.0
2022-07-01 11:50:00,256.76,256.76,255.72,256.02,265924.0,250.4259,250.4259,249.4116,249.7042,265924.0
2022-07-01 12:00:00,256.02,256.06,255.51,255.83,163801.0,249.7042,249.7432,249.2068,249.5189,163801.0
2022-07-01 12:10:00,255.81,256.61,255.47,256.5,352141.0,249.4994,250.2796,249.1678,250.1723,352141.0
2022-07-01 12:20:00,256.53,256.85,256.4,256.85,174677.0,250.2016,250.5137,250.0748,250.5137,174677.0
2022-07-01 12:30:00,256.84,257.11,256.3,256.33,209739.0,250.504,250.7673,249.9773,250.0065,209739.0
2022-07-01 12:40:00,256.32,256.9,256.31,256.87,193946.0,249.9968,250.5625,249.987,250.5332,193946.0
2022-07-01 12:50:00,256.86,257.09,256.02,256.02,207175.0,250.5235,250.7478,249.7042,249.7042,207175.0
2022-07-01 13:00:00,256.0,256.31,255.87,256.08,162108.0,249.6847,249.987,249.5579,249.7627,162108.0
2022-07-01 13:10:00,256.07,256.61,255.95,256.51,175818.0,249.7529,250.2796,249.6359,250.1821,175818.0
2022-07-01 13:20:00,256.49,256.91,256.32,256.85,118761.0,250.1626,250.5722,249.9968,250.5137,118761.0
2022-07-01 13:30:00,256.89,257.57,256.86,257.29,199791.0,250.5527,251.2159,250.5235,250.9429,199791.0
2022-07-01 13:40:00,257.29,257.77,257.14,257.7,190145.0,250.9429,251.411,250.7966,251.3427,190145.0
2022-07-01 13:50:00,257.72,257.72,257.4,257.59,142476.0,251.3622,251.3622,251.0501,251.2355,142476.0
2022-07-01 14:00:00,257.6,257.67,256.97,257.16,164239.0,251.2452,251.3135,250.6307,250.8161,164239.0
2022-07-01 14:10:00,257.14,257.65,256.94,257.62,179009.0,250.7966,251.294,250.6015,251.2647,179009.0
2022-07-01 14:20:00,257.62,258.17,257.47,257.84,264638.0,251.2647,251.8011,251.1184,251.4793,264638.0
2022-07-01 14:30:00,257.86,258.32,257.85,258.28,173247.0,251.4988,251.9474,251.489,251.9084,173247.0
2022-07-01 14:40:00,258.29,258.85,258.15,258.73,245818.0,251.9182,252.4644,251.7816,252.3473,245818.0
2022-07-01 14:50:00,258.75,258.88,258.17,258.72,234469.0,252.3668,252.4936,251.8011,252.3376,234469.0
2022-07-01 15:00:00,258.73,259.06,258.2,259.06,293352.0,252.3473,252.6692,251.8304,252.6692,293352.0
2022-07-01 15:10:00,259.06,259.52,258.88,258.9,283131.0,252.6692,253.1178,252.4936,252.5131,283131.0
2022-07-01 15:20:00,258.9,259.07,258.47,258.96,266164.0,252.5131,252.6789,252.0937,252.5717,266164.0
2022-07-01 15:30:00,259.01,259.61,258.97,259.55,277290.0,252.6204,253.2056,252.5814,253.1471,277290.0
2022-07-01 15:40:00,259.54,259.77,259.06,259.5,443246.0,253.1373,253.3617,252.6692,253.0983,443246.0
2022-07-01 15:50:00,259.47,259.71,258.53,259.61,1287058.0,253.0691,253.3032,252.1523,253.2056,1287058.0
2022-07-05 09:30:00,256.16,256.51,254.74,254.9,966991.0,249.8407,250.1821,248.4558,248.6118,966991.0
2022-07-05 09:40:00,254.88,256.88,254.78,256.59,534678.0,248.5923,250.543,248.4948,250.2601,534678.0
2022-07-05 09:50:00,256.6,256.81,255.53,256.19,507442.0,250.2699,250.4747,249.2263,249.87,507442.0
2022-07-05 10:00:00,256.09,256.87,255.56,256.58,329641.0,249.7725,250.5332,249.2555,250.2504,329641.0
2022-07-05 10:10:00,256.57,257.78,256.18,256.47,482870.0,250.2406,251.4208,249.8602,250.1431,482870.0
2022-07-05 10:20:00,256.44,257.37,256.34,256.86,335229.0,250.1138,251.0209,250.0163,250.5235,335229.0
2022-07-05 10:30:00,256.81,258.46,256.41,258.39,342240.0,250.4747,252.084,250.0846,252.0157,342240.0
2022-07-05 10:40:00,258.36,258.78,257.2,257.53,279874.0,251.9865,252.3961,250.8551,251.1769,279874.0
2022-07-05 10:50:00,257.5,257.55,256.77,257.23,164553.0,251.1477,251.1964,250.4357,250.8843,164553.0
2022-07-05 11:00:00,257.21,257.21,256.06,256.35,208897.0,250.8648,250.8648,249.7432,250.026,208897.0
2022-07-05 11:10:00,256.38,256.6,255.95,256.44,137026.0,250.0553,250.2699,249.6359,250.1138,137026.0
2022-07-05 11:20:00,256.45,256.72,256.06,256.4,143073.0,250.1236,250.3869,249.7432,250.0748,143073.0
2022-07-05 11:30:00,256.41,257.07,256.19,256.38,167338.0,250.0846,250.7283,249.87,250.0553,167338.0
2022-07-05 11:40:00,256.41,258.1,256.41,257.84,230079.0,250.0846,251.7329,250.0846,251.4793,230079.0
2022-07-05 11:50:00,257.87,257.91,257.28,257.39,303288.0,251.5085,251.5476,250.9331,251.0404,303288.0
2022-07-05 12:00:00,257.38,257.65,256.56,257.3,240315.0,251.0306,251.294,250.2309,250.9526,240315.0
2022-07-05 12:10:00,257.34,257.72,256.77,257.44,277472.0,250.9916,251.3622,250.4357,251.0892,277472.0
2022-07-05 12:20:00,257.41,258.45,257.17,258.25,238878.0,251.0599,252.0742,250.8258,251.8792,238878.0
2022-07-05 12:30:00,258.28,258.55,258.11,258.17,174825.0,251.9084,252.1718,251.7426,251.8011,174825.0
2022-07-05 12:40:00,258.16,258.37,257.63,257.68,224135.0,251.7914,251.9962,251.2745,251.3232,224135.0
2022-07-05 12:50:00,257.67,257.8,257.49,257.57,126689.0,251.3135,251.4403,251.1379,251.2159,126689.0
2022-07-05 13:00:00,257.58,258.34,257.49,258.32,149145.0,251.2257,251.967,251.1379,251.9474,149145.0
2022-07-05 13:10:00,258.28,259.35,258.27,259.32,190614.0,251.9084,252.952,251.8987,252.9228,190614.0
2022-07-05 13:20:00,259.36,259.86,259.24,259.71,307205.0,252.9618,253.4495,252.8447,253.3032,307205.0
2022-07-05 13:30:00,259.73,260.31,259.55,260.16,411389.0,253.3227,253.8884,253.1471,253.7421,411389.0
2022-07-05 13:40:00,260.17,260.29,259.26,259.5,291417.0,253.7518,253.8688,252.8643,253.0983,291417.0
2022-07-05 13:50:00,259.5,259.78,259.47,259.66,209426.0,253.0983,253.3714,253.0691,253.2544,209426.0
2022-07-05 14:00:00,259.66,259.79,259.07,259.17,192307.0,253.2544,253.3812,252.6789,252.7765,192307.0
2022-07-05 14:10:00,259.21,259.71,259.04,259.67,179027.0,252.8155,253.3032,252.6497,253.2641,179027.0
2022-07-05 14:20:00,259.72,260.45,259.5,260.32,241284.0,253.3129,254.0249,253.0983,253.8981,241284.0
2022-07-05 14:30:00,260.35,261.97,260.31,261.94,449507.0,253.9274,255.5074,253.8884,255.4781,449507.0
2022-07-05 14:40:00,261.96,261.97,261.4,261.77,314670.0,255.4976,255.5074,254.9515,255.3123,314670.0
2022-07-05 14:50:00,261.77,262.26,261.57,262.12,382303.0,255.3123,255.7902,255.1173,255.6537,382303.0
2022-07-05 15:00:00,262.12,262.27,261.53,262.09,321460.0,255.6537,255.8,255.0783,255.6244,321460.0
2022-07-05 15:10:00,262.11,262.13,260.96,261.14,231230.0,255.6439,255.6635,254.5223,254.6979,231230.0
2022-07-05 15:20:00,261.17,262.73,261.13,262.48,326022.0,254.7271,256.2487,254.6881,256.0048,326022.0
2022-07-05 15:30:00,262.48,262.75,261.97,262.46,443508.0,256.0048,256.2682,255.5074,255.9853,443508.0
2022-07-05 15:40:00,262.46,262.53,261.91,262.38,376894.0,255.9853,256.0536,255.4489,255.9073,376894.0
2022-07-05 15:50:00,262.36,262.98,261.79,262.97,1076920.0,255.8878,256.4925,255.3318,256.4827,1076920.0
2022-07-06 09:30:00,263.75,264.45,262.4,263.16,882089.0,257.2435,257.9262,255.9268,256.668,882089.0
2022-07-06 09:40:00,263.26,264.43,262.49,263.35,583731.0,256.7656,257.9067,256.0146,256.8534,583731.0
2022-07-06 09:50:00,263.35,265.38,263.24,265.21,533708.0,256.8534,258.8333,256.7461,258.6675,533708.0
2022-07-06 10:00:00,265.25,266.16,264.07,266.1,576363.0,258.7065,259.594,257.5556,259.5355,576363.0
2022-07-06 10:10:00,266.07,266.15,263.6,264.22,421780.0,259.5063,259.5843,257.0972,257.7019,421780.0
2022-07-06 10:20:00,264.15,264.95,263.8,264.57,238772.0,257.6336,258.4139,257.2923,258.0433,238772.0
2022-07-06 10:30:00,264.54,265.3,263.98,264.62,376644.0,258.014,258.7553,257.4678,258.092,376644.0
2022-07-06 10:40:00,264.6,265.19,264.27,264.41,291287.0,258.0725,258.648,257.7507,257.8872,291287.0
2022-07-06 10:50:00,264.4,265.03,264.28,264.95,212387.0,257.8775,258.4919,257.7604,258.4139,212387.0
2022-07-06 11:00:00,264.93,265.05,263.38,264.14,311695.0,258.3944,258.5114,256.8826,257.6239,311695.0
2022-07-06 11:10:00,264.12,264.5,263.66,264.5,204540.0,257.6044,257.975,257.1557,257.975,204540.0
2022-07-06 11:20:00,264.53,264.84,263.59,263.65,288554.0,258.0042,258.3066,257.0874,257.146,288554.0
2022-07-06 11:30:00,263.62,263.66,262.82,263.51,333993.0,257.1167,257.1557,256.3364,257.0094,333993.0
2022-07-06 11:40:00,263.49,263.63,262.9,263.59,193342.0,256.9899,257.1265,256.4145,257.0874,193342.0
2022-07-06 11:50:00,263.6,264.34,263.44,264.19,314728.0,257.0972,257.8189,256.9411,257.6726,314728.0
2022-07-06 12:00:00,264.18,264.59,263.92,264.36,206571.0,257.6629,258.0628,257.4093,257.8384,206571.0
2022-07-06 12:10:00,264.3,264.75,264.2,264.34,148491.0,257.7799,258.2188,257.6824,257.8189,148491.0
2022-07-06 12:20:00,264.37,264.52,264.08,264.41,115543.0,257.8482,257.9945,257.5653,257.8872,115543.0
2022-07-06 12:30:00,264.41,264.49,263.99,264.08,117667.0,257.8872,257.9652,257.4776,257.5653,117667.0
2022-07-06 12:40:00,264.07,264.5,263.95,264.13,152729.0,257.5556,257.975,257.4386,257.6141,152729.0
2022-07-06 12:50:00,264.14,264.63,263.88,264.6,166809.0,257.6239,258.1018,257.3703,258.0725,166809.0
2022-07-06 13:00:00,264.59,265.03,264.55,264.95,200791.0,258.0628,258.4919,258.0238,258.4139,200791.0
2022-07-06 13:10:00,264.95,265.23,264.8,265.03,144483.0,258.4139,258.687,258.2676,258.4919,144483.0
2022-07-06 13:20:00,265.04,265.25,264.83,265.01,143975.0,258.5017,258.7065,258.2968,258.4724,143975.0
2022-07-06 13:30:00,264.99,265.25,264.82,264.99,142243.0,258.4529,258.7065,258.2871,258.4529,142243.0
2022-07-06 13:40:00,265.02,265.27,264.75,265.07,136702.0,258.4822,258.726,258.2188,258.5309,136702.0
2022-07-06 13:50:00,265.07,265.35,264.93,265.08,130864.0,258.5309,258.804,258.3944,258.5407,130864.0
2022-07-06 14:00:00,265.09,266.31,264.4,265.41,450215.0,258.5504,259.7403,257.8775,258.8625,450215.0
2022-07-06 14:10:00,265.38,265.46,264.19,264.36,309108.0,258.8333,258.9113,257.6726,257.8384,309108.0
2022-07-06 14:20:00,264.33,266.35,264.28,266.18,314288.0,257.8092,259.7794,257.7604,259.6135,314288.0
2022-07-06 14:30:00,266.21,266.88,265.79,266.35,405270.0,259.6428,260.2963,259.2332,259.7794,405270.0
2022-07-06 14:40:00,266.38,267.3,266.33,266.56,361573.0,259.8086,260.7059,259.7598,259.9842,361573.0
2022-07-06 14:50:00,266.54,267.32,266.5,267.31,357704.0,259.9647,260.7254,259.9256,260.7157,357704.0
2022-07-06 15:00:00,267.31,267.36,266.67,267.32,355702.0,260.7157,260.7644,260.0915,260.7254,355702.0
2022-07-06 15:10:00,267.34,267.7,267.21,267.56,368479.0,260.7449,261.096,260.6181,260.9595,368479.0
2022-07-06 15:20:00,267.56,267.89,267.43,267.55,328847.0,260.9595,261.2814,260.8327,260.9497,328847.0
2022-07-06 15:30:00,267.56,267.99,267.35,267.39,422225.0,260.9595,261.3789,260.7547,260.7937,422225.0
2022-07-06 15:40:00,267.35,267.42,266.24,266.6,482637.0,260.7547,260.823,259.6721,260.0232,482637.0
2022-07-06 15:50:00,266.64,266.8,265.19,266.24,1071070.0,260.0622,260.2182,258.648,259.6721,1071070.0
2022-07-07 09:30:00,265.17,266.88,265.02,266.65,867191.0,258.6285,260.2963,258.4822,260.0719,867191.0
2022-07-07 09:40:00,266.67,266.95,266.03,266.8,485688.0,260.0915,260.3645,259.4672,260.2182,485688.0
2022-07-07 09:50:00,266.8,268.16,266.59,267.71,609222.0,260.2182,261.5447,260.0134,261.1058,609222.0
2022-07-07 10:00:00,267.78,268.38,266.86,268.32,464531.0,261.1741,261.7593,260.2768,261.7008,464531.0
2022-07-07 10:10:00,268.31,269.06,267.55,268.78,528780.0,261.691,262.4225,260.9497,262.1494,528780.0
2022-07-07 10:20:00,268.74,269.02,268.47,268.81,344045.0,262.1104,262.3835,261.8471,262.1787,344045.0
2022-07-07 10:30:00,268.82,268.93,267.88,268.32,342598.0,262.1884,262.2957,261.2716,261.7008,342598.0
2022-07-07 10:40:00,268.34,268.6,268.08,268.18,208045.0,261.7203,261.9738,261.4667,261.5642,208045.0
2022-07-07 10:50:00,268.15,268.6,268.02,268.07,180915.0,261.5349,261.9738,261.4082,261.4569,180915.0
2022-07-07 11:00:00,268.1,268.4,267.82,268.32,240264.0,261.4862,261.7788,261.2131,261.7008,240264.0
2022-07-07 11:10:00,268.32,268.56,267.96,268.3,217007.0,261.7008,261.9348,261.3496,261.6812,217007.0
2022-07-07 11:20:00,268.31,268.33,267.3,267.36,243279.0,261.691,261.7105,260.7059,260.7644,243279.0
2022-07-07 11:30:00,267.37,267.48,267.1,267.11,214770.0,260.7742,260.8815,260.5108,260.5206,214770.0
2022-07-07 11:40:00,267.12,268.07,267.05,268.06,217995.0,260.5304,261.4569,260.4621,261.4472,217995.0
2022-07-07 11:50:00,268.06,268.18,267.79,268.03,187492.0,261.4472,261.5642,261.1838,261.4179,187492.0
2022-07-07 12:00:00,268.01,268.08,267.55,267.71,145165.0,261.3984,261.4667,260.9497,261.1058,145165.0
2022-07-07 12:10:00,267.75,267.97,267.42,267.65,146574.0,261.1448,261.3594,260.823,261.0473,146574.0
2022-07-07 12:20:00,267.67,267.84,267.55,267.72,157130.0,261.0668,261.2326,260.9497,261.1156,157130.0
2022-07-07 12:30:00,267.72,267.98,267.55,267.58,225298.0,261.1156,261.3691,260.9497,260.979,225298.0
2022-07-07 12:40:00,267.57,267.76,267.45,267.5,187322.0,260.9693,261.1546,260.8522,260.901,187322.0
2022-07-07 12:50:00,267.5,267.8,267.37,267.69,223781.0,260.901,261.1936,260.7742,261.0863,223781.0
2022-07-07 13:00:00,267.7,268.04,267.62,267.96,206452.0,261.096,261.4277,261.018,261.3496,206452.0
2022-07-07 13:10:00,267.95,267.95,267.26,267.46,124033.0,261.3399,261.3399,260.6669,260.862,124033.0
2022-07-07 13:20:00,267.45,267.62,267.36,267.42,113629.0,260.8522,261.018,260.7644,260.823,113629.0
2022-07-07 13:30:00,267.4,267.83,267.3,267.62,156705.0,260.8034,261.2228,260.7059,261.018,156705.0
2022-07-07 13:40:00,267.63,267.97,267.58,267.82,204875.0,261.0278,261.3594,260.979,261.2131,204875.0
2022-07-07 13:50:00,267.81,268.07,267.74,268.05,158391.0,261.2033,261.4569,261.1351,261.4374,158391.0
2022-07-07 14:00:00,268.06,268.14,267.77,267.77,186822.0,261.4472,261.5252,261.1643,261.1643,186822.0
2022-07-07 14:10:00,267.77,267.91,267.64,267.81,172423.0,261.1643,261.3009,261.0375,261.2033,172423.0
2022-07-07 14:20:00,267.82,268.34,267.79,268.32,200362.0,261.2131,261.7203,261.1838,261.7008,200362.0
2022-07-07 14:30:00,268.32,268.37,267.64,267.88,243791.0,261.7008,261.7495,261.0375,261.2716,243791.0
2022-07-07 14:40:00,267.9,268.03,267.64,267.95,160264.0,261.2911,261.4179,261.0375,261.3399,160264.0
2022-07-07 14:50:00,267.95,267.97,267.74,267.82,170574.0,261.3399,261.3594,261.1351,261.2131,170574.0
2022-07-07 15:00:00,267.83,268.34,267.73,268.34,257767.0,261.2228,261.7203,261.1253,261.7203,257767.0
2022-07-07 15:10:00,268.35,268.98,268.31,268.83,390441.0,261.73,262.3445,261.691,262.1982,390441.0
2022-07-07 15:20:00,268.81,268.94,268.26,268.34,324075.0,262.1787,262.3055,261.6422,261.7203,324075.0
2022-07-07 15:30:00,268.33,268.73,268.04,268.21,358749.0,261.7105,262.1006,261.4277,261.5935,358749.0
2022-07-07 15:40:00,268.18,268.34,267.84,268.29,424768.0,261.5642,261.7203,261.2326,261.6715,424768.0
2022-07-07 15:50:00,268.27,268.77,268.11,268.23,1267659.0,261.652,262.1397,261.4959,261.613,1267659.0
2022-07-08 09:30:00,264.63,266.2,264.22,265.84,920262.0,258.1018,259.6331,257.7019,259.2819,920262.0
2022-07-08 09:40:00,265.83,266.27,264.5,264.62,556158.0,259.2722,259.7013,257.975,258.092,556158.0
2022-07-08 09:50:00,264.64,264.82,263.66,263.92,510681.0,258.1115,258.2871,257.1557,257.4093,510681.0
2022-07-08 10:00:00,263.93,264.44,263.28,264.19,494124.0,257.419,257.9165,256.7851,257.6726,494124.0
2022-07-08 10:10:00,264.17,264.75,263.91,263.92,370706.0,257.6531,258.2188,257.3995,257.4093,370706.0
2022-07-08 10:20:00,263.94,265.42,263.83,265.28,484467.0,257.4288,258.8723,257.3215,258.7357,484467.0
2022-07-08 10:30:00,265.33,265.82,265.19,265.69,416604.0,258.7845,259.2624,258.648,259.1356,416604.0
2022-07-08 10:40:00,265.75,265.75,265.19,265.24,382302.0,259.1942,259.1942,258.648,258.6967,382302.0
2022-07-08 10:50:00,265.28,265.8,264.59,265.77,378724.0,258.7357,259.2429,258.0628,259.2137,378724.0
2022-07-08 11:00:00,265.77,267.06,265.75,267.02,405640.0,259.2137,260.4718,259.1942,260.4328,405640.0
2022-07-08 11:10:00,267.02,267.15,266.4,266.51,265341.0,260.4328,260.5596,259.8281,259.9354,265341.0
2022-07-08 11:20:00,266.5,267.3,266.49,267.24,226455.0,259.9256,260.7059,259.9159,260.6474,226455.0
2022-07-08 11:30:00,267.24,267.68,267.09,267.44,216365.0,260.6474,261.0765,260.5011,260.8425,216365.0
2022-07-08 11:40:00,267.46,267.64,266.83,267.06,232723.0,260.862,261.0375,260.2475,260.4718,232723.0
2022-07-08 11:50:00,267.07,268.02,266.99,267.98,276970.0,260.4816,261.4082,260.4036,261.3691,276970.0
2022-07-08 12:00:00,268.0,268.02,266.93,267.05,202570.0,261.3886,261.4082,260.345,260.4621,202570.0
2022-07-08 12:10:00,267.03,267.36,266.99,267.3,134022.0,260.4426,260.7644,260.4036,260.7059,134022.0
2022-07-08 12:20:00,267.3,267.4,266.25,266.27,209773.0,260.7059,260.8034,259.6818,259.7013,209773.0
2022-07-08 12:30:00,266.26,266.39,265.51,265.51,221430.0,259.6916,259.8184,258.9601,258.9601,221430.0
2022-07-08 12:40:00,265.5,265.78,265.23,265.76,171456.0,258.9503,259.2234,258.687,259.2039,171456.0
2022-07-08 12:50:00,265.75,265.78,265.2,265.35,120898.0,259.1942,259.2234,258.6577,258.804,120898.0
2022-07-08 13:00:00,265.33,265.84,265.05,265.8,215683.0,258.7845,259.2819,258.5114,259.2429,215683.0
2022-07-08 13:10:00,265.79,265.98,265.73,265.94,160373.0,259.2332,259.4185,259.1746,259.3795,160373.0
2022-07-08 13:20:00,265.96,266.44,265.83,266.42,158980.0,259.399,259.8671,259.2722,259.8476,158980.0
2022-07-08 13:30:00,266.47,266.55,266.17,266.53,156366.0,259.8964,259.9744,259.6038,259.9549,156366.0
2022-07-08 13:40:00,266.57,266.8,266.31,266.79,218543.0,259.9939,260.2182,259.7403,260.2085,218543.0
2022-07-08 13:50:00,266.8,266.97,266.56,266.66,139588.0,260.2182,260.3841,259.9842,260.0817,139588.0
2022-07-08 14:00:00,266.64,267.21,266.27,267.1,196028.0,260.0622,260.6181,259.7013,260.5108,196028.0
2022-07-08 14:10:00,267.09,267.16,266.86,267.13,145747.0,260.5011,260.5694,260.2768,260.5401,145747.0
2022-07-08 14:20:00,267.12,267.64,267.02,267.41,189306.0,260.5304,261.0375,260.4328,260.8132,189306.0
2022-07-08 14:30:00,267.42,267.89,267.37,267.74,214436.0,260.823,261.2814,260.7742,261.1351,214436.0
2022-07-08 14:40:00,267.74,267.84,267.5,267.52,195179.0,261.1351,261.2326,260.901,260.9205,195179.0
2022-07-08 14:50:00,267.58,267.78,267.24,267.76,174584.0,260.979,261.1741,260.6474,261.1546,174584.0
2022-07-08 15:00:00,267.77,267.94,267.17,267.23,254801.0,261.1643,261.3301,260.5791,260.6376,254801.0
2022-07-08 15:10:00,267.24,267.59,267.15,267.47,164565.0,260.6474,260.9888,260.5596,260.8717,164565.0
2022-07-08 15:20:00,267.5,267.57,267.13,267.29,191965.0,260.901,260.9693,260.5401,260.6962,191965.0
2022-07-08 15:30:00,267.31,267.63,267.13,267.36,250275.0,260.7157,261.0278,260.5401,260.7644,250275.0
2022-07-08 15:40:00,267.35,267.72,267.15,267.33,324522.0,260.7547,261.1156,260.5596,260.7352,324522.0
2022-07-08 15:50:00,267.26,268.1,267.03,267.66,1038900.0,260.6669,261.4862,260.4426,261.057,1038900.0
2022-07-11 09:30:00,265.23,265.82,262.62,262.63,728579.0,258.687,259.2624,256.1414,256.1511,728579.0
2022-07-11 09:40:00,262.66,263.3,262.18,263.08,464517.0,256.1804,256.8046,255.7122,256.59,464517.0
2022-07-11 09:50:00,263.06,263.39,262.35,262.56,286291.0,256.5705,256.8924,255.878,256.0828,286291.0
2022-07-11 10:00:00,262.54,263.43,262.25,262.96,341330.0,256.0633,256.9314,255.7805,256.473,341330.0
2022-07-11 10:10:00,262.97,263.87,262.92,263.23,323101.0,256.4827,257.3605,256.434,256.7363,323101.0
2022-07-11 10:20:00,263.19,263.96,262.87,263.78,225897.0,256.6973,257.4483,256.3852,257.2728,225897.0
2022-07-11 10:30:00,263.81,264.83,263.68,264.69,379786.0,257.302,258.2968,257.1752,258.1603,379786.0
2022-07-11 10:40:00,264.67,265.13,264.33,264.41,357372.0,258.1408,258.5894,257.8092,257.8872,357372.0
2022-07-11 10:50:00,264.42,264.73,263.92,264.02,227873.0,257.897,258.1993,257.4093,257.5068,227873.0
2022-07-11 11:00:00,264.0,264.81,263.89,264.76,175811.0,257.4873,258.2773,257.38,258.2286,175811.0
2022-07-11 11:10:00,264.75,265.0,264.58,264.72,229491.0,258.2188,258.4627,258.053,258.1896,229491.0
2022-07-11 11:20:00,264.74,265.01,264.37,264.8,212474.0,258.2091,258.4724,257.8482,258.2676,212474.0
2022-07-11 11:30:00,264.81,264.98,264.2,264.42,285733.0,258.2773,258.4431,257.6824,257.897,285733.0
2022-07-11 11:40:00,264.43,264.52,264.0,264.15,207333.0,257.9067,257.9945,257.4873,257.6336,207333.0
2022-07-11 11:50:00,264.14,264.78,264.02,264.72,192860.0,257.6239,258.2481,257.5068,258.1896,192860.0
2022-07-11 12:00:00,264.72,264.85,264.39,264.69,200017.0,258.1896,258.3164,257.8677,258.1603,200017.0
2022-07-11 12:10:00,264.69,265.01,264.64,264.95,145807.0,258.1603,258.4724,258.1115,258.4139,145807.0
2022-07-11 12:20:00,264.94,265.02,264.72,264.89,151107.0,258.4041,258.4822,258.1896,258.3554,151107.0
2022-07-11 12:30:00,264.88,265.39,264.65,265.33,182177.0,258.3456,258.843,258.1213,258.7845,182177.0
2022-07-11 12:40:00,265.36,265.36,264.83,264.84,147497.0,258.8138,258.8138,258.2968,258.3066,147497.0
2022-07-11 12:50:00,264.83,264.95,264.46,264.85,113042.0,258.2968,258.4139,257.936,258.3164,113042.0
2022-07-11 13:00:00,264.85,265.77,264.8,265.66,172089.0,258.3164,259.2137,258.2676,259.1064,172089.0
2022-07-11 13:10:00,265.68,266.07,265.61,265.62,157704.0,259.1259,259.5063,259.0576,259.0674,157704.0
2022-07-11 13:20:00,265.62,266.07,265.6,265.91,119758.0,259.0674,259.5063,259.0479,259.3502,119758.0
2022-07-11 13:30:00,265.9,266.36,265.87,266.3,200231.0,259.3405,259.7891,259.3112,259.7306,200231.0
2022-07-11 13:40:00,266.31,266.53,266.06,266.1,190137.0,259.7403,259.9549,259.4965,259.5355,190137.0
2022-07-11 13:50:00,266.09,266.41,266.01,266.07,135997.0,259.5258,259.8379,259.4477,259.5063,135997.0
2022-07-11 14:00:00,266.1,266.11,265.71,265.73,154860.0,259.5355,259.5453,259.1551,259.1746,154860.0
2022-07-11 14:10:00,265.74,265.78,265.27,265.45,222195.0,259.1844,259.2234,258.726,258.9016,222195.0
2022-07-11 14:20:00,265.48,265.54,265.23,265.25,99046.0,258.9308,258.9893,258.687,258.7065,99046.0
2022-07-11 14:30:00,265.24,265.43,265.1,265.26,114007.0,258.6967,258.882,258.5602,258.7162,114007.0
2022-07-11 14:40:00,265.27,265.66,265.21,265.28,112822.0,258.726,259.1064,258.6675,258.7357,112822.0
2022-07-11 14:50:00,265.25,265.25,264.66,264.66,195779.0,258.7065,258.7065,258.131,258.131,195779.0
2022-07-11 15:00:00,264.65,264.79,264.02,264.15,241473.0,258.1213,258.2578,257.5068,257.6336,241473.0
2022-07-11 15:10:00,264.17,264.39,264.02,264.3,214054.0,257.6531,257.8677,257.5068,257.7799,214054.0
2022-07-11 15:20:00,264.29,264.75,264.19,264.61,155549.0,257.7702,258.2188,257.6726,258.0823,155549.0
2022-07-11 15:30:00,264.61,264.79,264.42,264.67,206210.0,258.0823,258.2578,257.897,258.1408,206210.0
2022-07-11 15:40:00,264.67,264.94,264.41,264.64,406307.0,258.1408,258.4041,257.8872,258.1115,406307.0
2022-07-11 15:50:00,264.66,264.66,263.89,264.54,1129594.0,258.131,258.131,257.38,258.014,1129594.0
2022-07-12 09:30:00,266.0,266.0,262.53,264.15,1260313.0,259.438,259.438,256.0536,257.6336,1260313.0
2022-07-12 09:40:00,264.27,264.59,260.9,260.96,712211.0,257.7507,258.0628,254.4638,254.5223,712211.0
2022-07-12 09:50:00,260.96,261.26,258.75,258.76,1015144.0,254.5223,254.8149,252.3668,252.3766,1015144.0
2022-07-12 10:00:00,258.75,258.75,257.37,257.48,1068969.0,252.3668,252.3668,251.0209,251.1282,1068969.0
2022-07-12 10:10:00,257.5,257.7,256.26,257.16,1094219.0,251.1477,251.3427,249.9383,250.8161,1094219.0
2022-07-12 10:20:00,257.16,257.42,255.93,256.23,977140.0,250.8161,251.0696,249.6164,249.909,977140.0
2022-07-12 10:30:00,256.23,257.81,256.22,256.54,784371.0,249.909,251.45,249.8992,250.2114,784371.0
2022-07-12 10:40:00,256.56,257.26,256.42,256.97,456641.0,250.2309,250.9136,250.0943,250.6307,456641.0
2022-07-12 10:50:00,256.96,257.75,256.62,257.29,444689.0,250.621,251.3915,250.2894,250.9429,444689.0
2022-07-12 11:00:00,257.3,257.51,256.77,257.45,474410.0,250.9526,251.1574,250.4357,251.0989,474410.0
2022-07-12 11:10:00,257.44,258.0,257.11,257.18,576337.0,251.0892,251.6353,250.7673,250.8356,576337.0
2022-07-12 11:20:00,257.17,257.97,257.09,257.84,338500.0,250.8258,251.6061,250.7478,251.4793,338500.0
2022-07-12 11:30:00,257.85,258.08,257.39,257.55,356795.0,251.489,251.7134,251.0404,251.1964,356795.0
2022-07-12 11:40:00,257.56,257.58,256.62,256.92,360352.0,251.2062,251.2257,250.2894,250.582,360352.0
2022-07-12 11:50:00,256.94,257.05,256.58,257.02,276233.0,250.6015,250.7088,250.2504,250.6795,276233.0
2022-07-12 12:00:00,257.01,257.53,256.83,256.89,305684.0,250.6698,251.1769,250.4942,250.5527,305684.0
2022-07-12 12:10:00,256.89,257.69,256.81,257.42,353908.0,250.5527,251.333,250.4747,251.0696,353908.0
2022-07-12 12:20:00,257.41,257.59,256.98,257.11,270168.0,251.0599,251.2355,250.6405,250.7673,270168.0
2022-07-12 12:30:00,257.12,257.88,256.95,257.8,300563.0,250.777,251.5183,250.6112,251.4403,300563.0
2022-07-12 12:40:00,257.81,257.98,257.54,257.64,230374.0,251.45,251.6158,251.1867,251.2842,230374.0
2022-07-12 12:50:00,257.63,257.8,257.23,257.71,239405.0,251.2745,251.4403,250.8843,251.3525,239405.0
2022-07-12 13:00:00,257.7,258.28,257.21,257.46,383727.0,251.3427,251.9084,250.8648,251.1087,383727.0
2022-07-12 13:10:00,257.46,257.67,257.24,257.34,181962.0,251.1087,251.3135,250.8941,250.9916,181962.0
2022-07-12 13:20:00,257.36,257.42,257.05,257.17,230276.0,251.0111,251.0696,250.7088,250.8258,230276.0
2022-07-12 13:30:00,257.18,257.25,256.79,256.82,310450.0,250.8356,250.9038,250.4552,250.4844,310450.0
2022-07-12 13:40:00,256.82,256.85,256.42,256.66,235976.0,250.4844,250.5137,250.0943,250.3284,235976.0
2022-07-12 13:50:00,256.65,256.84,256.52,256.59,253778.0,250.3186,250.504,250.1918,250.2601,253778.0
2022-07-12 14:00:00,256.6,256.63,256.01,256.04,371386.0,250.2699,250.2991,249.6944,249.7237,371386.0
2022-07-12 14:10:00,256.05,256.08,255.65,255.68,422522.0,249.7334,249.7627,249.3433,249.3726,422522.0
2022-07-12 14:20:00,255.66,255.68,255.11,255.2,469731.0,249.3531,249.3726,248.8166,248.9044,469731.0
2022-07-12 14:30:00,255.2,255.27,254.71,254.97,586430.0,248.9044,248.9727,248.4265,248.6801,586430.0
2022-07-12 14:40:00,254.97,255.31,254.85,255.28,392439.0,248.6801,249.0117,248.563,248.9824,392439.0
2022-07-12 14:50:00,255.29,255.46,254.75,254.75,575659.0,248.9922,249.158,248.4655,248.4655,575659.0
2022-07-12 15:00:00,254.77,254.77,253.53,253.54,996902.0,248.485,248.485,247.2756,247.2854,996902.0
2022-07-12 15:10:00,253.54,254.17,253.3,254.03,790588.0,247.2854,247.8998,247.0513,247.7633,790588.0
2022-07-12 15:20:00,254.03,254.08,253.33,253.47,640332.0,247.7633,247.812,247.0805,247.2171,640332.0
2022-07-12 15:30:00,253.45,253.65,252.04,252.36,1087122.0,247.1976,247.3926,245.8224,246.1345,1087122.0
2022-07-12 15:40:00,252.36,253.0,252.08,252.63,1220560.0,246.1345,246.7587,245.8614,246.3978,1220560.0
2022-07-12 15:50:00,252.64,254.17,252.5,253.67,2031674.0,246.4076,247.8998,246.271,247.4122,2031674.0
2022-07-13 09:30:00,249.9,252.34,249.02,252.2,1576830.0,243.7352,246.115,242.8769,245.9784,1576830.0
2022-07-13 09:40:00,252.19,252.36,249.62,250.74,1150936.0,245.9687,246.1345,243.4621,244.5544,1150936.0
2022-07-13 09:50:00,250.72,250.82,248.85,250.13,934070.0,244.5349,244.6325,242.7111,243.9595,934070.0
2022-07-13 10:00:00,250.12,250.49,248.78,249.03,736813.0,243.9497,244.3106,242.6428,242.8866,736813.0
2022-07-13 10:10:00,249.01,250.0,248.32,248.52,616206.0,242.8671,243.8327,242.1941,242.3892,616206.0
2022-07-13 10:20:00,248.53,249.52,248.11,249.19,484957.0,242.399,243.3645,241.9893,243.0427,484957.0
2022-07-13 10:30:00,249.17,250.33,248.91,250.0,665074.0,243.0232,244.1546,242.7696,243.8327,665074.0
2022-07-13 10:40:00,249.99,250.92,249.93,250.51,764149.0,243.8229,244.73,243.7644,244.3301,764149.0
2022-07-13 10:50:00,250.51,250.91,250.01,250.5,480189.0,244.3301,244.7202,243.8424,244.3204,480189.0
2022-07-13 11:00:00,250.51,251.92,250.12,251.29,517301.0,244.3301,245.7053,243.9497,245.0909,517301.0
2022-07-13 11:10:00,251.29,251.49,250.78,251.08,317221.0,245.0909,245.2859,244.5935,244.886,317221.0
2022-07-13 11:20:00,251.11,251.36,250.32,250.43,311115.0,244.9153,245.1591,244.1448,244.2521,311115.0
2022-07-13 11:30:00,250.44,250.9,250.27,250.39,223854.0,244.2618,244.7105,244.096,244.2131,223854.0
2022-07-13 11:40:00,250.4,250.58,249.33,250.02,293254.0,244.2228,244.3984,243.1792,243.8522,293254.0
2022-07-13 11:50:00,250.04,250.73,249.95,250.55,233931.0,243.8717,244.5447,243.7839,244.3691,233931.0
2022-07-13 12:00:00,250.56,251.58,250.5,251.4,246334.0,244.3789,245.3737,244.3204,245.1982,246334.0
2022-07-13 12:10:00,251.37,251.37,250.59,250.84,180529.0,245.1689,245.1689,244.4081,244.652,180529.0
2022-07-13 12:20:00,250.86,251.62,250.81,251.46,232178.0,244.6715,245.4127,244.6227,245.2567,232178.0
2022-07-13 12:30:00,251.47,252.03,251.38,252.0,203649.0,245.2664,245.8126,245.1786,245.7834,203649.0
2022-07-13 12:40:00,252.01,252.19,251.75,252.02,245305.0,245.7931,245.9687,245.5395,245.8029,245305.0
2022-07-13 12:50:00,251.99,252.8,251.79,252.77,286158.0,245.7736,246.5636,245.5785,246.5344,286158.0
2022-07-13 13:00:00,252.77,253.55,252.56,252.84,396760.0,246.5344,247.2951,246.3295,246.6026,396760.0
2022-07-13 13:10:00,252.84,253.29,252.2,252.39,285166.0,246.6026,247.0415,245.9784,246.1637,285166.0
2022-07-13 13:20:00,252.41,252.62,252.17,252.36,142508.0,246.1832,246.3881,245.9492,246.1345,142508.0
2022-07-13 13:30:00,252.36,252.36,251.88,251.96,153013.0,246.1345,246.1345,245.6663,245.7443,153013.0
2022-07-13 13:40:00,251.95,252.51,251.94,252.43,146493.0,245.7346,246.2808,245.7248,246.2027,146493.0
2022-07-13 13:50:00,252.45,252.59,252.13,252.48,123658.0,246.2223,246.3588,245.9101,246.2515,123658.0
2022-07-13 14:00:00,252.45,252.45,250.5,250.69,314105.0,246.2223,246.2223,244.3204,244.5057,314105.0
2022-07-13 14:10:00,250.68,251.33,250.67,251.25,170903.0,244.4959,245.1299,244.4862,245.0519,170903.0
2022-07-13 14:20:00,251.24,251.68,250.9,251.63,246433.0,245.0421,245.4712,244.7105,245.4225,246433.0
2022-07-13 14:30:00,251.64,252.62,251.59,252.49,519724.0,245.4322,246.3881,245.3835,246.2613,519724.0
2022-07-13 14:40:00,252.51,252.78,252.39,252.55,223149.0,246.2808,246.5441,246.1637,246.3198,223149.0
2022-07-13 14:50:00,252.56,253.0,252.01,252.98,276568.0,246.3295,246.7587,245.7931,246.7392,276568.0
2022-07-13 15:00:00,252.98,253.09,252.16,252.49,288680.0,246.7392,246.8465,245.9394,246.2613,288680.0
2022-07-13 15:10:00,252.49,253.35,252.42,253.34,323743.0,246.2613,247.1001,246.193,247.0903,323743.0
2022-07-13 15:20:00,253.33,253.4,252.48,252.56,299941.0,247.0805,247.1488,246.2515,246.3295,299941.0
2022-07-13 15:30:00,252.55,252.8,252.05,252.77,451076.0,246.3198,246.5636,245.8321,246.5344,451076.0
2022-07-13 15:40:00,252.76,252.76,251.76,251.94,384942.0,246.5246,246.5246,245.5493,245.7248,384942.0
2022-07-13 15:50:00,251.93,253.25,251.64,252.67,1988709.0,245.7151,247.0025,245.4322,246.4368,1988709.0
2022-07-14 09:30:00,250.67,251.4,248.23,248.66,918898.0,244.4862,245.1982,242.1064,242.5257,918898.0
2022-07-14 09:40:00,248.7,249.96,248.14,249.26,459686.0,242.5648,243.7937,242.0186,243.1109,459686.0
2022-07-14 09:50:00,249.19,249.82,247.8,247.81,465806.0,243.0427,243.6571,241.687,241.6967,465806.0
2022-07-14 10:00:00,247.81,248.2,246.71,246.84,589780.0,241.6967,242.0771,240.6239,240.7506,589780.0
2022-07-14 10:10:00,246.81,247.02,246.38,246.53,544006.0,240.7214,240.9262,240.302,240.4483,544006.0
2022-07-14 10:20:00,246.51,247.07,246.23,246.27,506399.0,240.4288,240.975,240.1557,240.1947,506399.0
2022-07-14 10:30:00,246.27,247.4,245.94,247.35,645705.0,240.1947,241.2968,239.8728,241.2481,645705.0
2022-07-14 10:40:00,247.33,248.73,247.28,248.61,465970.0,241.2286,242.594,241.1798,242.477,465970.0
2022-07-14 10:50:00,248.6,249.55,248.42,248.6,529682.0,242.4672,243.3938,242.2917,242.4672,529682.0
2022-07-14 11:00:00,248.61,249.5,248.41,249.43,404096.0,242.477,243.345,242.2819,243.2768,404096.0
2022-07-14 11:10:00,249.45,250.14,249.0,250.07,424547.0,243.2963,243.9692,242.8574,243.901,424547.0
2022-07-14 11:20:00,250.07,250.75,249.94,250.63,345330.0,243.901,244.5642,243.7742,244.4472,345330.0
2022-07-14 11:30:00,250.65,250.78,250.0,250.37,372322.0,244.4667,244.5935,243.8327,244.1936,372322.0
2022-07-14 11:40:00,250.32,252.07,250.32,251.27,500931.0,244.1448,245.8516,244.1448,245.0714,500931.0
2022-07-14 11:50:00,251.25,251.61,251.06,251.49,246487.0,245.0519,245.403,244.8665,245.2859,246487.0
2022-07-14 12:00:00,251.55,251.79,251.07,251.35,209980.0,245.3445,245.5785,244.8763,245.1494,209980.0
2022-07-14 12:10:00,251.37,251.91,251.2,251.54,267170.0,245.1689,245.6956,245.0031,245.3347,267170.0
2022-07-14 12:20:00,251.51,251.86,250.48,250.54,259192.0,245.3054,245.6468,244.3009,244.3594,259192.0
2022-07-14 12:30:00,250.56,251.04,250.53,250.87,221277.0,244.3789,244.847,244.3496,244.6812,221277.0
2022-07-14 12:40:00,250.9,250.91,249.92,250.03,237004.0,244.7105,244.7202,243.7547,243.862,237004.0
2022-07-14 12:50:00,250.01,250.52,249.87,250.46,196411.0,243.8424,244.3399,243.7059,244.2813,196411.0
2022-07-14 13:00:00,250.46,250.87,250.19,250.84,189611.0,244.2813,244.6812,244.018,244.652,189611.0
2022-07-14 13:10:00,250.85,251.54,250.41,251.39,240356.0,244.6617,245.3347,244.2326,245.1884,240356.0
2022-07-14 13:20:00,251.38,252.37,251.38,252.27,288255.0,245.1786,246.1442,245.1786,246.0467,288255.0
2022-07-14 13:30:00,252.25,252.58,251.89,252.46,251789.0,246.0272,246.349,245.6761,246.232,251789.0
2022-07-14 13:40:00,252.52,253.12,252.47,252.73,348124.0,246.2905,246.8757,246.2418,246.4953,348124.0
2022-07-14 13:50:00,252.73,253.04,252.38,252.84,255675.0,246.4953,246.7977,246.154,246.6026,255675.0
2022-07-14 14:00:00,252.82,253.27,252.71,253.02,263171.0,246.5831,247.022,246.4758,246.7782,263171.0
2022-07-14 14:10:00,252.99,254.2,252.88,253.98,334931.0,246.7489,247.9291,246.6416,247.7145,334931.0
2022-07-14 14:20:00,253.98,254.49,253.98,254.32,306768.0,247.7145,248.2119,247.7145,248.0461,306768.0
2022-07-14 14:30:00,254.34,255.03,254.17,254.88,331817.0,248.0656,248.7386,247.8998,248.5923,331817.0
2022-07-14 14:40:00,254.88,255.05,253.96,254.21,382576.0,248.5923,248.7581,247.695,247.9388,382576.0
2022-07-14 14:50:00,254.19,254.66,253.91,254.41,299269.0,247.9193,248.3777,247.6462,248.1339,299269.0
2022-07-14 15:00:00,254.41,254.69,253.61,253.76,347421.0,248.1339,248.407,247.3536,247.4999,347421.0
2022-07-14 15:10:00,253.75,254.29,253.7,254.19,309937.0,247.4902,248.0169,247.4414,247.9193,309937.0
2022-07-14 15:20:00,254.18,254.98,254.13,254.98,306111.0,247.9096,248.6898,247.8608,248.6898,306111.0
2022-07-14 15:30:00,254.98,255.14,253.96,254.18,401868.0,248.6898,248.8459,247.695,247.9096,401868.0
2022-07-14 15:40:00,254.22,254.42,253.74,254.02,374307.0,247.9486,248.1437,247.4804,247.7535,374307.0
2022-07-14 15:50:00,254.04,254.51,253.66,254.08,978274.0,247.773,248.2314,247.4024,247.812,978274.0
2022-07-15 09:30:00,255.72,258.68,255.68,258.39,2484814.0,249.4116,252.2986,249.3726,252.0157,2484814.0
2022-07-15 09:40:00,258.4,258.62,256.3,256.89,679972.0,252.0255,252.24,249.9773,250.5527,679972.0
2022-07-15 09:50:00,256.9,257.87,256.31,257.76,560855.0,250.5625,251.5085,249.987,251.4013,560855.0
2022-07-15 10:00:00,257.88,259.9,257.87,258.56,847281.0,251.5183,253.4885,251.5085,252.1815,847281.0
2022-07-15 10:10:00,258.55,260.37,258.5,260.07,701736.0,252.1718,253.9469,252.123,253.6543,701736.0
2022-07-15 10:20:00,260.09,260.31,258.88,260.08,530317.0,253.6738,253.8884,252.4936,253.664,530317.0
2022-07-15 10:30:00,260.09,260.16,259.16,259.2,379668.0,253.6738,253.7421,252.7667,252.8057,379668.0
2022-07-15 10:40:00,259.24,259.4,258.37,258.81,397876.0,252.8447,253.0008,251.9962,252.4254,397876.0
2022-07-15 10:50:00,258.81,258.89,258.28,258.77,236820.0,252.4254,252.5034,251.9084,252.3863,236820.0
2022-07-15 11:00:00,258.81,259.23,258.52,259.13,331175.0,252.4254,252.835,252.1425,252.7375,331175.0
2022-07-15 11:10:00,259.12,259.32,258.56,258.75,287775.0,252.7277,252.9228,252.1815,252.3668,287775.0
2022-07-15 11:20:00,258.76,259.04,258.25,258.28,285558.0,252.3766,252.6497,251.8792,251.9084,285558.0
2022-07-15 11:30:00,258.26,258.55,258.04,258.35,285144.0,251.8889,252.1718,251.6744,251.9767,285144.0
2022-07-15 11:40:00,258.35,258.4,257.89,258.0,183981.0,251.9767,252.0255,251.5281,251.6353,183981.0
2022-07-15 11:50:00,258.0,258.0,257.15,257.2,252291.0,251.6353,251.6353,250.8063,250.8551,252291.0
2022-07-15 12:00:00,257.22,257.38,256.47,256.6,290213.0,250.8746,251.0306,250.1431,250.2699,290213.0
2022-07-15 12:10:00,256.62,256.85,256.3,256.61,260609.0,250.2894,250.5137,249.9773,250.2796,260609.0
2022-07-15 12:20:00,256.61,257.03,256.52,256.66,206732.0,250.2796,250.6893,250.1918,250.3284,206732.0
2022-07-15 12:30:00,256.66,256.69,256.01,256.26,214863.0,250.3284,250.3577,249.6944,249.9383,214863.0
2022-07-15 12:40:00,256.25,256.43,255.9,256.38,201790.0,249.9285,250.1041,249.5871,250.0553,201790.0
2022-07-15 12:50:00,256.37,256.5,256.01,256.17,232669.0,250.0455,250.1723,249.6944,249.8505,232669.0
2022-07-15 13:00:00,256.19,256.21,255.82,255.96,168388.0,249.87,249.8895,249.5091,249.6457,168388.0
2022-07-15 13:10:00,255.95,256.02,255.45,255.56,265444.0,249.6359,249.7042,249.1482,249.2555,265444.0
2022-07-15 13:20:00,255.56,255.97,255.2,255.96,260760.0,249.2555,249.6554,248.9044,249.6457,260760.0
2022-07-15 13:30:00,255.96,256.61,255.9,256.61,329678.0,249.6457,250.2796,249.5871,250.2796,329678.0
2022-07-15 13:40:00,256.59,256.62,255.98,255.99,184934.0,250.2601,250.2894,249.6652,249.6749,184934.0
2022-07-15 13:50:00,256.0,256.15,255.77,255.87,211128.0,249.6847,249.831,249.4604,249.5579,211128.0
2022-07-15 14:00:00,255.86,255.86,254.95,255.2,313347.0,249.5481,249.5481,248.6606,248.9044,313347.0
2022-07-15 14:10:00,255.2,255.58,255.11,255.45,187432.0,248.9044,249.275,248.8166,249.1482,187432.0
2022-07-15 14:20:00,255.45,255.46,254.77,255.29,349104.0,249.1482,249.158,248.485,248.9922,349104.0
2022-07-15 14:30:00,255.3,255.42,255.21,255.36,184400.0,249.0019,249.119,248.9142,249.0605,184400.0
2022-07-15 14:40:00,255.37,255.96,255.31,255.85,274595.0,249.0702,249.6457,249.0117,249.5384,274595.0
2022-07-15 14:50:00,255.87,255.92,255.47,255.55,206637.0,249.5579,249.6067,249.1678,249.2458,206637.0
2022-07-15 15:00:00,255.52,255.85,255.3,255.82,213947.0,249.2165,249.5384,249.0019,249.5091,213947.0
2022-07-15 15:10:00,255.8,255.99,255.71,255.86,245759.0,249.4896,249.6749,249.4018,249.5481,245759.0
2022-07-15 15:20:00,255.87,256.09,255.41,255.57,279412.0,249.5579,249.7725,249.1092,249.2653,279412.0
2022-07-15 15:30:00,255.57,255.69,255.13,255.45,394012.0,249.2653,249.3823,248.8361,249.1482,394012.0
2022-07-15 15:40:00,255.47,255.99,255.37,255.68,418215.0,249.1678,249.6749,249.0702,249.3726,418215.0
2022-07-15 15:50:00,255.69,256.91,255.2,256.7,2018447.0,249.3823,250.5722,248.9044,250.3674,2018447.0
2022-07-18 09:30:00,259.6,260.57,258.55,259.65,1053751.0,253.1959,254.1419,252.1718,253.2446,1053751.0
2022-07-18 09:40:00,259.67,260.17,258.96,260.06,543610.0,253.2641,253.7518,252.5717,253.6445,543610.0
2022-07-18 09:50:00,260.07,260.38,259.6,259.91,454714.0,253.6543,253.9566,253.1959,253.4982,454714.0
2022-07-18 10:00:00,259.91,260.84,259.81,260.62,460642.0,253.4982,254.4053,253.4007,254.1907,460642.0
2022-07-18 10:10:00,260.62,260.66,259.37,259.6,329931.0,254.1907,254.2297,252.9715,253.1959,329931.0
2022-07-18 10:20:00,259.61,259.79,259.04,259.07,274538.0,253.2056,253.3812,252.6497,252.6789,274538.0
2022-07-18 10:30:00,259.07,259.3,258.02,258.46,405504.0,252.6789,252.9033,251.6548,252.084,405504.0
2022-07-18 10:40:00,258.48,258.59,257.7,258.01,290577.0,252.1035,252.2108,251.3427,251.6451,290577.0
2022-07-18 10:50:00,258.01,258.54,257.75,258.37,373780.0,251.6451,252.162,251.3915,251.9962,373780.0
2022-07-18 11:00:00,258.4,258.61,257.8,257.89,289170.0,252.0255,252.2303,251.4403,251.5281,289170.0
2022-07-18 11:10:00,257.88,258.0,256.91,257.22,413715.0,251.5183,251.6353,250.5722,250.8746,413715.0
2022-07-18 11:20:00,257.21,257.57,257.08,257.49,472056.0,250.8648,251.2159,250.738,251.1379,472056.0
2022-07-18 11:30:00,257.48,257.94,257.22,257.86,385299.0,251.1282,251.5768,250.8746,251.4988,385299.0
2022-07-18 11:40:00,257.88,258.49,257.82,258.4,287964.0,251.5183,252.1133,251.4598,252.0255,287964.0
2022-07-18 11:50:00,258.4,258.92,258.23,258.82,284038.0,252.0255,252.5326,251.8597,252.4351,284038.0
2022-07-18 12:00:00,258.81,258.84,258.33,258.59,180722.0,252.4254,252.4546,251.9572,252.2108,180722.0
2022-07-18 12:10:00,258.58,258.84,258.39,258.73,162013.0,252.201,252.4546,252.0157,252.3473,162013.0
2022-07-18 12:20:00,258.73,258.85,258.5,258.6,116659.0,252.3473,252.4644,252.123,252.2205,116659.0
2022-07-18 12:30:00,258.6,259.0,258.58,258.86,127921.0,252.2205,252.6107,252.201,252.4741,127921.0
2022-07-18 12:40:00,258.86,259.3,258.75,258.81,278549.0,252.4741,252.9033,252.3668,252.4254,278549.0
2022-07-18 12:50:00,258.81,258.85,258.47,258.67,129277.0,252.4254,252.4644,252.0937,252.2888,129277.0
2022-07-18 13:00:00,258.67,258.86,258.55,258.7,128056.0,252.2888,252.4741,252.1718,252.3181,128056.0
2022-07-18 13:10:00,258.68,258.68,257.95,258.0,213731.0,252.2986,252.2986,251.5866,251.6353,213731.0
2022-07-18 13:20:00,257.99,258.41,257.88,258.36,146159.0,251.6256,252.0352,251.5183,251.9865,146159.0
2022-07-18 13:30:00,258.36,258.4,257.25,257.39,201726.0,251.9865,252.0255,250.9038,251.0404,201726.0
2022-07-18 13:40:00,257.38,257.58,256.62,256.74,186680.0,251.0306,251.2257,250.2894,250.4064,186680.0
2022-07-18 13:50:00,256.72,256.89,255.67,255.87,217157.0,250.3869,250.5527,249.3628,249.5579,217157.0
2022-07-18 14:00:00,255.82,255.97,255.57,255.8,292818.0,249.5091,249.6554,249.2653,249.4896,292818.0
2022-07-18 14:10:00,255.77,256.41,255.65,256.32,222441.0,249.4604,250.0846,249.3433,249.9968,222441.0
2022-07-18 14:20:00,256.32,256.47,255.86,255.97,143837.0,249.9968,250.1431,249.5481,249.6554,143837.0
2022-07-18 14:30:00,255.96,256.48,255.89,256.32,144220.0,249.6457,250.1528,249.5774,249.9968,144220.0
2022-07-18 14:40:00,256.32,256.38,255.66,255.9,141637.0,249.9968,250.0553,249.3531,249.5871,141637.0
2022-07-18 14:50:00,255.92,255.92,255.22,255.27,247080.0,249.6067,249.6067,248.9239,248.9727,247080.0
2022-07-18 15:00:00,255.27,255.69,255.09,255.51,307653.0,248.9727,249.3823,248.7971,249.2068,307653.0
2022-07-18 15:10:00,255.55,255.7,255.18,255.58,207632.0,249.2458,249.3921,248.8849,249.275,207632.0
2022-07-18 15:20:00,255.56,255.71,254.83,254.87,305140.0,249.2555,249.4018,248.5435,248.5826,305140.0
2022-07-18 15:30:00,254.87,254.88,254.01,254.16,390639.0,248.5826,248.5923,247.7438,247.8901,390639.0
2022-07-18 15:40:00,254.16,254.36,253.43,253.48,446193.0,247.8901,248.0851,247.1781,247.2268,446193.0
2022-07-18 15:50:00,253.5,254.62,253.3,254.32,915493.0,247.2463,248.3387,247.0513,248.0461,915493.0
2022-07-19 09:30:00,257.56,258.06,254.86,254.99,1040094.0,251.2062,251.6939,248.5728,248.6996,1040094.0
2022-07-19 09:40:00,254.97,255.34,254.26,254.33,553149.0,248.6801,249.041,247.9876,248.0559,553149.0
2022-07-19 09:50:00,254.33,255.63,253.68,255.52,726934.0,248.0559,249.3238,247.4219,249.2165,726934.0
2022-07-19 10:00:00,255.54,255.63,254.08,254.68,557355.0,249.236,249.3238,247.812,248.3972,557355.0
2022-07-19 10:10:00,254.68,255.37,254.25,254.69,413626.0,248.3972,249.0702,247.9778,248.407,413626.0
2022-07-19 10:20:00,254.68,256.25,254.59,255.88,344842.0,248.3972,249.9285,248.3095,249.5676,344842.0
2022-07-19 10:30:00,255.88,256.1,255.75,255.97,287545.0,249.5676,249.7822,249.4408,249.6554,287545.0
2022-07-19 10:40:00,255.97,256.87,255.89,256.84,296388.0,249.6554,250.5332,249.5774,250.504,296388.0
2022-07-19 10:50:00,256.84,257.21,256.77,257.04,342649.0,250.504,250.8648,250.4357,250.699,342649.0
2022-07-19 11:00:00,257.07,257.73,257.07,257.56,245574.0,250.7283,251.372,250.7283,251.2062,245574.0
2022-07-19 11:10:00,257.55,257.62,256.99,257.05,211783.0,251.1964,251.2647,250.6503,250.7088,211783.0
2022-07-19 11:20:00,257.06,257.53,256.86,257.47,205604.0,250.7185,251.1769,250.5235,251.1184,205604.0
2022-07-19 11:30:00,257.45,258.04,257.38,257.43,277841.0,251.0989,251.6744,251.0306,251.0794,277841.0
2022-07-19 11:40:00,257.43,257.48,257.06,257.23,138196.0,251.0794,251.1282,250.7185,250.8843,138196.0
2022-07-19 11:50:00,257.2,257.6,257.2,257.53,113957.0,250.8551,251.2452,250.8551,251.1769,113957.0
2022-07-19 12:00:00,257.52,257.61,256.73,256.98,178062.0,251.1672,251.255,250.3967,250.6405,178062.0
2022-07-19 12:10:00,256.97,257.21,256.86,256.92,135742.0,250.6307,250.8648,250.5235,250.582,135742.0
2022-07-19 12:20:00,256.91,257.69,256.9,257.62,195138.0,250.5722,251.333,250.5625,251.2647,195138.0
2022-07-19 12:30:00,257.63,257.97,257.49,257.66,201841.0,251.2745,251.6061,251.1379,251.3037,201841.0
2022-07-19 12:40:00,257.63,258.03,257.62,257.86,144077.0,251.2745,251.6646,251.2647,251.4988,144077.0
2022-07-19 12:50:00,257.86,258.04,257.61,257.95,155085.0,251.4988,251.6744,251.255,251.5866,155085.0
2022-07-19 13:00:00,257.95,258.0,257.56,257.6,125691.0,251.5866,251.6353,251.2062,251.2452,125691.0
2022-07-19 13:10:00,257.62,257.89,257.62,257.78,118181.0,251.2647,251.5281,251.2647,251.4208,118181.0
2022-07-19 13:20:00,257.77,257.85,257.52,257.68,180009.0,251.411,251.489,251.1672,251.3232,180009.0
2022-07-19 13:30:00,257.72,258.16,257.66,258.1,235018.0,251.3622,251.7914,251.3037,251.7329,235018.0
2022-07-19 13:40:00,258.09,258.8,258.08,258.7,227328.0,251.7231,252.4156,251.7134,252.3181,227328.0
2022-07-19 13:50:00,258.7,258.91,258.5,258.81,157511.0,252.3181,252.5229,252.123,252.4254,157511.0
2022-07-19 14:00:00,258.81,259.24,258.67,259.1,226225.0,252.4254,252.8447,252.2888,252.7082,226225.0
2022-07-19 14:10:00,259.09,259.13,258.62,259.01,156704.0,252.6984,252.7375,252.24,252.6204,156704.0
2022-07-19 14:20:00,259.01,259.1,258.37,258.5,278702.0,252.6204,252.7082,251.9962,252.123,278702.0
2022-07-19 14:30:00,258.5,258.61,258.19,258.25,178491.0,252.123,252.2303,251.8207,251.8792,178491.0
2022-07-19 14:40:00,258.25,258.53,257.75,258.01,203944.0,251.8792,252.1523,251.3915,251.6451,203944.0
2022-07-19 14:50:00,257.97,258.66,257.91,258.64,176000.0,251.6061,252.2791,251.5476,252.2596,176000.0
2022-07-19 15:00:00,258.65,259.16,258.44,259.15,148411.0,252.2693,252.7667,252.0645,252.757,148411.0
2022-07-19 15:10:00,259.14,259.23,258.83,259.21,172132.0,252.7472,252.835,252.4449,252.8155,172132.0
2022-07-19 15:20:00,259.21,259.23,258.67,258.71,266146.0,252.8155,252.835,252.2888,252.3278,266146.0
2022-07-19 15:30:00,258.71,258.84,258.3,258.84,262456.0,252.3278,252.4546,251.9279,252.4546,262456.0
2022-07-19 15:40:00,258.8,259.23,258.77,259.01,472671.0,252.4156,252.835,252.3863,252.6204,472671.0
2022-07-19 15:50:00,258.97,259.72,258.59,259.49,2167654.0,252.5814,253.3129,252.2108,253.0886,2167654.0
2022-07-20 09:30:00,259.89,260.15,258.91,259.41,879265.0,253.4787,253.7323,252.5229,253.0106,879265.0
2022-07-20 09:40:00,259.42,261.27,259.35,261.12,580694.0,253.0203,254.8247,252.952,254.6784,580694.0
2022-07-20 09:50:00,261.13,261.71,259.82,260.08,521168.0,254.6881,255.2538,253.4104,253.664,521168.0
2022-07-20 10:00:00,260.13,260.58,259.6,259.98,319447.0,253.7128,254.1517,253.1959,253.5665,319447.0
2022-07-20 10:10:00,260.01,260.43,259.77,260.09,256433.0,253.5958,254.0054,253.3617,253.6738,256433.0
2022-07-20 10:20:00,260.08,261.42,260.0,261.32,304863.0,253.664,254.971,253.586,254.8734,304863.0
2022-07-20 10:30:00,261.31,261.99,261.31,261.74,344379.0,254.8637,255.5269,254.8637,255.2831,344379.0
2022-07-20 10:40:00,261.75,262.2,261.16,262.1,316704.0,255.2928,255.7317,254.7174,255.6342,316704.0
2022-07-20 10:50:00,262.16,263.16,262.07,263.16,353022.0,255.6927,256.668,255.6049,256.668,353022.0
2022-07-20 11:00:00,263.15,263.15,262.25,262.44,366924.0,256.6583,256.6583,255.7805,255.9658,366924.0
2022-07-20 11:10:00,262.45,262.78,262.08,262.75,249133.0,255.9756,256.2974,255.6147,256.2682,249133.0
2022-07-20 11:20:00,262.75,263.18,262.42,263.11,231096.0,256.2682,256.6876,255.9463,256.6193,231096.0
2022-07-20 11:30:00,263.13,263.63,263.01,263.4,366510.0,256.6388,257.1265,256.5217,256.9021,366510.0
2022-07-20 11:40:00,263.39,263.61,263.18,263.46,151906.0,256.8924,257.1069,256.6876,256.9606,151906.0
2022-07-20 11:50:00,263.47,263.79,263.43,263.77,220295.0,256.9704,257.2825,256.9314,257.263,220295.0
2022-07-20 12:00:00,263.77,264.65,263.72,264.54,317794.0,257.263,258.1213,257.2142,258.014,317794.0
2022-07-20 12:10:00,264.52,264.8,264.22,264.63,305435.0,257.9945,258.2676,257.7019,258.1018,305435.0
2022-07-20 12:20:00,264.64,264.87,264.08,264.12,244849.0,258.1115,258.3359,257.5653,257.6044,244849.0
2022-07-20 12:30:00,264.12,264.39,264.04,264.15,203867.0,257.6044,257.8677,257.5263,257.6336,203867.0
2022-07-20 12:40:00,264.16,264.25,261.92,262.06,535059.0,257.6434,257.7312,255.4586,255.5952,535059.0
2022-07-20 12:50:00,262.06,263.04,261.93,262.92,327159.0,255.5952,256.551,255.4684,256.434,327159.0
2022-07-20 13:00:00,262.91,263.17,261.13,261.33,418684.0,256.4242,256.6778,254.6881,254.8832,418684.0
2022-07-20 13:10:00,261.27,261.27,260.28,260.89,526147.0,254.8247,254.8247,253.8591,254.454,526147.0
2022-07-20 13:20:00,260.89,261.6,260.62,261.6,279164.0,254.454,255.1465,254.1907,255.1465,279164.0
2022-07-20 13:30:00,261.55,262.4,261.5,262.38,319325.0,255.0978,255.9268,255.049,255.9073,319325.0
2022-07-20 13:40:00,262.36,262.72,261.79,261.8,281529.0,255.8878,256.2389,255.3318,255.3416,281529.0
2022-07-20 13:50:00,261.78,262.15,261.07,261.07,212138.0,255.3221,255.683,254.6296,254.6296,212138.0
2022-07-20 14:00:00,261.09,262.12,261.06,262.09,148793.0,254.6491,255.6537,254.6199,255.6244,148793.0
2022-07-20 14:10:00,262.1,262.25,261.66,262.17,171262.0,255.6342,255.7805,255.205,255.7025,171262.0
2022-07-20 14:20:00,262.2,262.97,262.09,262.79,195163.0,255.7317,256.4827,255.6244,256.3072,195163.0
2022-07-20 14:30:00,262.77,262.9,262.47,262.9,234716.0,256.2877,256.4145,255.9951,256.4145,234716.0
2022-07-20 14:40:00,262.86,262.87,262.47,262.77,171848.0,256.3754,256.3852,255.9951,256.2877,171848.0
2022-07-20 14:50:00,262.76,262.78,261.74,262.17,244600.0,256.2779,256.2974,255.2831,255.7025,244600.0
2022-07-20 15:00:00,262.16,263.01,261.98,262.67,382220.0,255.6927,256.5217,255.5172,256.1901,382220.0
2022-07-20 15:10:00,262.69,262.93,262.37,262.73,265592.0,256.2096,256.4437,255.8975,256.2487,265592.0
2022-07-20 15:20:00,262.75,262.84,262.19,262.68,280751.0,256.2682,256.3559,255.722,256.1999,280751.0
2022-07-20 15:30:00,262.69,262.77,261.88,262.01,362110.0,256.2096,256.2877,255.4196,255.5464,362110.0
2022-07-20 15:40:00,262.05,262.66,261.88,262.32,377151.0,255.5854,256.1804,255.4196,255.8488,377151.0
2022-07-20 15:50:00,262.31,262.7,261.73,262.24,1193982.0,255.839,256.2194,255.2733,255.7707,1193982.0
2022-07-21 09:30:00,259.85,260.45,257.03,258.61,1471411.0,253.4397,254.0249,250.6893,252.2303,1471411.0
2022-07-21 09:40:00,258.61,260.35,258.38,259.95,681055.0,252.2303,253.9274,252.006,253.5372,681055.0
2022-07-21 09:50:00,259.97,260.5,259.07,260.16,407593.0,253.5567,254.0737,252.6789,253.7421,407593.0
2022-07-21 10:00:00,260.15,261.35,259.01,259.18,383833.0,253.7323,254.9027,252.6204,252.7862,383833.0
2022-07-21 10:10:00,259.15,260.2,258.6,259.86,340058.0,252.757,253.7811,252.2205,253.4495,340058.0
2022-07-21 10:20:00,259.85,260.07,257.32,258.07,684550.0,253.4397,253.6543,250.9721,251.7036,684550.0
2022-07-21 10:30:00,258.08,258.64,257.87,258.61,303438.0,251.7134,252.2596,251.5085,252.2303,303438.0
2022-07-21 10:40:00,258.61,259.04,258.23,258.65,266449.0,252.2303,252.6497,251.8597,252.2693,266449.0
2022-07-21 10:50:00,258.64,259.29,258.45,259.15,332725.0,252.2596,252.8935,252.0742,252.757,332725.0
2022-07-21 11:00:00,259.11,259.83,258.96,259.6,343032.0,252.718,253.4202,252.5717,253.1959,343032.0
2022-07-21 11:10:00,259.61,260.21,259.31,260.0,206592.0,253.2056,253.7908,252.913,253.586,206592.0
2022-07-21 11:20:00,259.97,260.83,259.73,260.83,299507.0,253.5567,254.3955,253.3227,254.3955,299507.0
2022-07-21 11:30:00,260.88,261.5,260.55,260.9,317140.0,254.4443,255.049,254.1224,254.4638,317140.0
2022-07-21 11:40:00,260.9,261.27,260.76,260.78,191855.0,254.4638,254.8247,254.3273,254.3468,191855.0
2022-07-21 11:50:00,260.79,261.59,260.78,261.4,210518.0,254.3565,255.1368,254.3468,254.9515,210518.0
2022-07-21 12:00:00,261.36,263.12,261.28,262.98,497470.0,254.9124,256.629,254.8344,256.4925,497470.0
2022-07-21 12:10:00,262.99,263.34,262.8,263.34,306321.0,256.5022,256.8436,256.3169,256.8436,306321.0
2022-07-21 12:20:00,263.36,263.8,263.25,263.72,370330.0,256.8631,257.2923,256.7558,257.2142,370330.0
2022-07-21 12:30:00,263.7,264.38,263.67,264.25,340732.0,257.1947,257.8579,257.1655,257.7312,340732.0
2022-07-21 12:40:00,264.25,264.26,263.64,263.68,167360.0,257.7312,257.7409,257.1362,257.1752,167360.0
2022-07-21 12:50:00,263.69,264.32,263.65,264.22,207348.0,257.185,257.7994,257.146,257.7019,207348.0
2022-07-21 13:00:00,264.23,264.62,263.91,264.38,281708.0,257.7116,258.092,257.3995,257.8579,281708.0
2022-07-21 13:10:00,264.4,264.6,264.04,264.32,215325.0,257.8775,258.0725,257.5263,257.7994,215325.0
2022-07-21 13:20:00,264.32,264.5,263.71,263.87,214409.0,257.7994,257.975,257.2045,257.3605,214409.0
2022-07-21 13:30:00,263.9,263.99,263.19,263.95,267108.0,257.3898,257.4776,256.6973,257.4386,267108.0
2022-07-21 13:40:00,263.93,264.26,263.85,264.0,125490.0,257.419,257.7409,257.341,257.4873,125490.0
2022-07-21 13:50:00,263.98,263.99,263.3,263.8,187263.0,257.4678,257.4776,256.8046,257.2923,187263.0
2022-07-21 14:00:00,263.82,264.21,263.67,264.1,133913.0,257.3118,257.6921,257.1655,257.5849,133913.0
2022-07-21 14:10:00,264.1,264.37,263.98,264.24,153607.0,257.5849,257.8482,257.4678,257.7214,153607.0
2022-07-21 14:20:00,264.25,264.36,263.67,263.89,207046.0,257.7312,257.8384,257.1655,257.38,207046.0
2022-07-21 14:30:00,263.84,263.98,263.5,263.98,118687.0,257.3313,257.4678,256.9997,257.4678,118687.0
2022-07-21 14:40:00,263.96,264.0,263.31,263.68,124823.0,257.4483,257.4873,256.8143,257.1752,124823.0
2022-07-21 14:50:00,263.7,264.04,263.59,263.77,208144.0,257.1947,257.5263,257.0874,257.263,208144.0
2022-07-21 15:00:00,263.71,264.58,263.55,264.54,240747.0,257.2045,258.053,257.0484,258.014,240747.0
2022-07-21 15:10:00,264.53,264.58,263.52,263.91,314470.0,258.0042,258.053,257.0192,257.3995,314470.0
2022-07-21 15:20:00,263.89,264.22,263.65,264.09,236865.0,257.38,257.7019,257.146,257.5751,236865.0
2022-07-21 15:30:00,264.05,264.44,263.88,264.01,243868.0,257.5361,257.9165,257.3703,257.4971,243868.0
2022-07-21 15:40:00,264.01,264.34,263.96,264.06,237520.0,257.4971,257.8189,257.4483,257.5458,237520.0
2022-07-21 15:50:00,264.1,264.89,264.1,264.87,896766.0,257.5849,258.3554,257.5849,258.3359,896766.0
2022-07-22 09:30:00,265.24,265.41,262.35,263.79,1540726.0,258.6967,258.8625,255.878,257.2825,1540726.0
2022-07-22 09:40:00,263.81,264.15,262.91,263.98,868131.0,257.302,257.6336,256.4242,257.4678,868131.0
2022-07-22 09:50:00,263.99,265.15,263.14,263.21,956395.0,257.4776,258.609,256.6485,256.7168,956395.0
2022-07-22 10:00:00,263.19,263.34,261.9,262.22,595832.0,256.6973,256.8436,255.4391,255.7512,595832.0
2022-07-22 10:10:00,262.24,263.92,262.18,263.68,364586.0,255.7707,257.4093,255.7122,257.1752,364586.0
2022-07-22 10:20:00,263.66,263.67,262.74,263.26,336462.0,257.1557,257.1655,256.2584,256.7656,336462.0
2022-07-22 10:30:00,263.25,263.63,262.26,262.47,345623.0,256.7558,257.1265,255.7902,255.9951,345623.0
2022-07-22 10:40:00,262.47,263.07,261.96,262.3,254908.0,255.9951,256.5803,255.4976,255.8293,254908.0
2022-07-22 10:50:00,262.3,263.16,262.11,262.62,328892.0,255.8293,256.668,255.6439,256.1414,328892.0
2022-07-22 11:00:00,262.62,262.7,261.64,262.18,269641.0,256.1414,256.2194,255.1855,255.7122,269641.0
2022-07-22 11:10:00,262.15,262.42,261.76,262.18,219480.0,255.683,255.9463,255.3026,255.7122,219480.0
2022-07-22 11:20:00,262.16,262.19,260.91,260.92,280460.0,255.6927,255.722,254.4736,254.4833,280460.0
2022-07-22 11:30:00,260.93,261.15,259.66,259.94,340716.0,254.4931,254.7076,253.2544,253.5275,340716.0
2022-07-22 11:40:00,259.93,260.69,259.9,260.63,275627.0,253.5177,254.259,253.4885,254.2005,275627.0
2022-07-22 11:50:00,260.63,260.98,260.41,260.83,215277.0,254.2005,254.5418,253.9859,254.3955,215277.0
2022-07-22 12:00:00,260.81,261.13,260.33,260.35,147715.0,254.376,254.6881,253.9079,253.9274,147715.0
2022-07-22 12:10:00,260.32,260.32,259.36,259.88,306125.0,253.8981,253.8981,252.9618,253.469,306125.0
2022-07-22 12:20:00,259.88,260.55,259.76,260.36,276097.0,253.469,254.1224,253.3519,253.9371,276097.0
2022-07-22 12:30:00,260.4,260.88,260.3,260.54,190633.0,253.9761,254.4443,253.8786,254.1127,190633.0
2022-07-22 12:40:00,260.56,260.84,260.27,260.41,134446.0,254.1322,254.4053,253.8493,253.9859,134446.0
2022-07-22 12:50:00,260.39,260.8,260.07,260.43,88857.0,253.9664,254.3663,253.6543,254.0054,88857.0
2022-07-22 13:00:00,260.41,260.43,259.99,260.4,171104.0,253.9859,254.0054,253.5762,253.9761,171104.0
2022-07-22 13:10:00,260.37,260.4,259.84,259.86,129771.0,253.9469,253.9761,253.4299,253.4495,129771.0
2022-07-22 13:20:00,259.86,260.08,259.64,259.67,136648.0,253.4495,253.664,253.2349,253.2641,136648.0
2022-07-22 13:30:00,259.65,259.69,259.07,259.66,231418.0,253.2446,253.2836,252.6789,253.2544,231418.0
2022-07-22 13:40:00,259.66,260.0,259.42,259.74,148715.0,253.2544,253.586,253.0203,253.3324,148715.0
2022-07-22 13:50:00,259.73,260.0,259.52,259.89,99990.0,253.3227,253.586,253.1178,253.4787,99990.0
2022-07-22 14:00:00,259.92,260.0,259.3,259.3,109225.0,253.508,253.586,252.9033,252.9033,109225.0
2022-07-22 14:10:00,259.32,259.78,259.16,259.76,124308.0,252.9228,253.3714,252.7667,253.3519,124308.0
2022-07-22 14:20:00,259.78,259.83,259.44,259.57,112202.0,253.3714,253.4202,253.0398,253.1666,112202.0
2022-07-22 14:30:00,259.53,259.77,259.19,259.44,175978.0,253.1276,253.3617,252.796,253.0398,175978.0
2022-07-22 14:40:00,259.46,259.5,259.22,259.48,142192.0,253.0593,253.0983,252.8252,253.0788,142192.0
2022-07-22 14:50:00,259.45,260.3,259.33,260.0,231688.0,253.0496,253.8786,252.9325,253.586,231688.0
2022-07-22 15:00:00,259.98,260.09,259.51,259.7,171011.0,253.5665,253.6738,253.1081,253.2934,171011.0
2022-07-22 15:10:00,259.71,260.6,259.65,260.31,253191.0,253.3032,254.1712,253.2446,253.8884,253191.0
2022-07-22 15:20:00,260.31,260.93,260.3,260.86,279266.0,253.8884,254.4931,253.8786,254.4248,279266.0
2022-07-22 15:30:00,260.87,260.91,260.17,260.24,226175.0,254.4345,254.4736,253.7518,253.8201,226175.0
2022-07-22 15:40:00,260.24,260.6,259.67,260.02,470177.0,253.8201,254.1712,253.2641,253.6055,470177.0
2022-07-22 15:50:00,260.07,260.47,259.32,260.46,1319843.0,253.6543,254.0444,252.9228,254.0347,1319843.0
2022-07-25 09:30:00,261.06,261.5,259.13,259.18,823537.0,254.6199,255.049,252.7375,252.7862,823537.0
2022-07-25 09:40:00,259.17,259.42,257.87,257.93,896296.0,252.7765,253.0203,251.5085,251.5671,896296.0
2022-07-25 09:50:00,257.92,258.51,257.15,258.11,617766.0,251.5573,252.1328,250.8063,251.7426,617766.0
2022-07-25 10:00:00,258.15,259.08,258.0,258.74,398956.0,251.7816,252.6887,251.6353,252.3571,398956.0
2022-07-25 10:10:00,258.73,259.14,257.52,257.54,355225.0,252.3473,252.7472,251.1672,251.1867,355225.0
2022-07-25 10:20:00,257.55,258.08,256.81,257.69,391168.0,251.1964,251.7134,250.4747,251.333,391168.0
2022-07-25 10:30:00,257.63,257.98,257.26,257.6,229539.0,251.2745,251.6158,250.9136,251.2452,229539.0
2022-07-25 10:40:00,257.57,258.45,257.36,258.34,300815.0,251.2159,252.0742,251.0111,251.967,300815.0
2022-07-25 10:50:00,258.34,259.2,258.23,258.88,267798.0,251.967,252.8057,251.8597,252.4936,267798.0
2022-07-25 11:00:00,258.88,259.11,258.53,258.91,229294.0,252.4936,252.718,252.1523,252.5229,229294.0
2022-07-25 11:10:00,258.89,259.0,257.9,258.18,220666.0,252.5034,252.6107,251.5378,251.8109,220666.0
2022-07-25 11:20:00,258.2,259.0,258.2,258.93,169238.0,251.8304,252.6107,251.8304,252.5424,169238.0
2022-07-25 11:30:00,258.94,259.62,258.86,259.25,271462.0,252.5521,253.2154,252.4741,252.8545,271462.0
2022-07-25 11:40:00,259.27,259.71,258.93,259.26,255791.0,252.874,253.3032,252.5424,252.8643,255791.0
2022-07-25 11:50:00,259.25,259.4,258.83,259.2,270596.0,252.8545,253.0008,252.4449,252.8057,270596.0
2022-07-25 12:00:00,259.19,259.42,258.75,258.91,204947.0,252.796,253.0203,252.3668,252.5229,204947.0
2022-07-25 12:10:00,258.9,258.99,258.14,258.5,231825.0,252.5131,252.6009,251.7719,252.123,231825.0
2022-07-25 12:20:00,258.5,258.6,258.28,258.48,115723.0,252.123,252.2205,251.9084,252.1035,115723.0
2022-07-25 12:30:00,258.5,259.16,258.48,259.01,130804.0,252.123,252.7667,252.1035,252.6204,130804.0
2022-07-25 12:40:00,259.01,259.63,259.01,259.56,148827.0,252.6204,253.2251,252.6204,253.1569,148827.0
2022-07-25 12:50:00,259.55,259.57,259.02,259.05,90633.0,253.1471,253.1666,252.6302,252.6594,90633.0
2022-07-25 13:00:00,259.07,259.6,259.07,259.58,128721.0,252.6789,253.1959,252.6789,253.1764,128721.0
2022-07-25 13:10:00,259.58,259.69,259.21,259.46,142349.0,253.1764,253.2836,252.8155,253.0593,142349.0
2022-07-25 13:20:00,259.46,259.66,259.17,259.22,134098.0,253.0593,253.2544,252.7765,252.8252,134098.0
2022-07-25 13:30:00,259.19,259.43,258.61,258.67,143729.0,252.796,253.0301,252.2303,252.2888,143729.0
2022-07-25 13:40:00,258.67,258.92,258.5,258.63,164001.0,252.2888,252.5326,252.123,252.2498,164001.0
2022-07-25 13:50:00,258.65,258.68,258.23,258.23,147509.0,252.2693,252.2986,251.8597,251.8597,147509.0
2022-07-25 14:00:00,258.24,258.39,257.91,258.0,138496.0,251.8694,252.0157,251.5476,251.6353,138496.0
2022-07-25 14:10:00,258.01,258.24,257.92,257.96,141484.0,251.6451,251.8694,251.5573,251.5963,141484.0
2022-07-25 14:20:00,257.95,258.12,257.74,257.85,230905.0,251.5866,251.7524,251.3818,251.489,230905.0
2022-07-25 14:30:00,257.82,258.13,257.63,257.9,169725.0,251.4598,251.7621,251.2745,251.5378,169725.0
2022-07-25 14:40:00,257.95,258.2,257.59,257.67,150712.0,251.5866,251.8304,251.2355,251.3135,150712.0
2022-07-25 14:50:00,257.67,257.85,257.28,257.47,159440.0,251.3135,251.489,250.9331,251.1184,159440.0
2022-07-25 15:00:00,257.46,257.66,257.0,257.18,240751.0,251.1087,251.3037,250.66,250.8356,240751.0
2022-07-25 15:10:00,257.2,257.35,256.88,257.17,318522.0,250.8551,251.0014,250.543,250.8258,318522.0
2022-07-25 15:20:00,257.17,257.66,257.09,257.25,289748.0,250.8258,251.3037,250.7478,250.9038,289748.0
2022-07-25 15:30:00,257.27,257.7,257.05,257.65,317820.0,250.9233,251.3427,250.7088,251.294,317820.0
2022-07-25 15:40:00,257.63,257.95,257.51,257.79,425689.0,251.2745,251.5866,251.1574,251.4305,425689.0
2022-07-25 15:50:00,257.82,259.12,257.6,258.82,964449.0,251.4598,252.7277,251.2452,252.4351,964449.0
2022-07-26 09:30:00,259.98,259.98,254.11,254.68,1683317.0,253.5665,253.5665,247.8413,248.3972,1683317.0
2022-07-26 09:40:00,254.64,255.17,253.64,254.5,695104.0,248.3582,248.8752,247.3829,248.2217,695104.0
2022-07-26 09:50:00,254.51,255.83,254.3,255.66,551054.0,248.2314,249.5189,248.0266,249.3531,551054.0
2022-07-26 10:00:00,255.6,255.96,254.89,255.29,362455.0,249.2945,249.6457,248.6021,248.9922,362455.0
2022-07-26 10:10:00,255.32,255.57,253.79,254.01,347104.0,249.0215,249.2653,247.5292,247.7438,347104.0
2022-07-26 10:20:00,254.03,254.35,253.7,254.02,359412.0,247.7633,248.0754,247.4414,247.7535,359412.0
2022-07-26 10:30:00,254.03,254.03,253.31,253.43,498234.0,247.7633,247.7633,247.061,247.1781,498234.0
2022-07-26 10:40:00,253.41,253.63,252.88,252.97,425334.0,247.1586,247.3731,246.6416,246.7294,425334.0
2022-07-26 10:50:00,252.95,253.73,252.87,253.63,502391.0,246.7099,247.4707,246.6319,247.3731,502391.0
2022-07-26 11:00:00,253.64,253.83,252.87,253.33,362331.0,247.3829,247.5682,246.6319,247.0805,362331.0
2022-07-26 11:10:00,253.33,253.66,253.14,253.3,267187.0,247.0805,247.4024,246.8952,247.0513,267187.0
2022-07-26 11:20:00,253.3,253.33,252.22,252.53,397371.0,247.0513,247.0805,245.9979,246.3003,397371.0
2022-07-26 11:30:00,252.52,252.61,251.9,251.95,498492.0,246.2905,246.3783,245.6858,245.7346,498492.0
2022-07-26 11:40:00,251.97,252.02,251.62,251.64,451981.0,245.7541,245.8029,245.4127,245.4322,451981.0
2022-07-26 11:50:00,251.64,251.85,250.65,251.03,569823.0,245.4322,245.6371,244.4667,244.8373,569823.0
2022-07-26 12:00:00,251.02,251.52,251.0,251.3,430060.0,244.8275,245.3152,244.808,245.1006,430060.0
2022-07-26 12:10:00,251.31,251.33,250.17,250.18,730913.0,245.1104,245.1299,243.9985,244.0083,730913.0
2022-07-26 12:20:00,250.19,250.64,249.94,250.46,558858.0,244.018,244.4569,243.7742,244.2813,558858.0
2022-07-26 12:30:00,250.46,250.8,250.11,250.43,443944.0,244.2813,244.613,243.94,244.2521,443944.0
2022-07-26 12:40:00,250.43,250.44,249.93,250.13,388629.0,244.2521,244.2618,243.7644,243.9595,388629.0
2022-07-26 12:50:00,250.14,250.56,250.1,250.26,319488.0,243.9692,244.3789,243.9302,244.0863,319488.0
2022-07-26 13:00:00,250.26,250.79,250.14,250.7,312682.0,244.0863,244.6032,243.9692,244.5154,312682.0
2022-07-26 13:10:00,250.7,250.93,250.27,250.34,348130.0,244.5154,244.7397,244.096,244.1643,348130.0
2022-07-26 13:20:00,250.33,251.28,250.33,251.12,321805.0,244.1546,245.0811,244.1546,244.9251,321805.0
2022-07-26 13:30:00,251.12,251.37,250.28,250.35,321717.0,244.9251,245.1689,244.1058,244.1741,321717.0
2022-07-26 13:40:00,250.35,250.64,250.07,250.16,207249.0,244.1741,244.4569,243.901,243.9887,207249.0
2022-07-26 13:50:00,250.17,250.43,250.0,250.14,221439.0,243.9985,244.2521,243.8327,243.9692,221439.0
2022-07-26 14:00:00,250.15,251.47,250.14,250.9,536112.0,243.979,245.2664,243.9692,244.7105,536112.0
2022-07-26 14:10:00,250.92,251.09,250.04,250.2,440949.0,244.73,244.8958,243.8717,244.0278,440949.0
2022-07-26 14:20:00,250.18,250.44,249.93,250.0,321332.0,244.0083,244.2618,243.7644,243.8327,321332.0
2022-07-26 14:30:00,250.0,250.18,249.69,249.75,411127.0,243.8327,244.0083,243.5303,243.5889,411127.0
2022-07-26 14:40:00,249.78,250.2,249.74,250.02,292385.0,243.6181,244.0278,243.5791,243.8522,292385.0
2022-07-26 14:50:00,250.0,250.33,249.86,250.29,370903.0,243.8327,244.1546,243.6961,244.1155,370903.0
2022-07-26 15:00:00,250.28,250.59,249.57,250.17,545938.0,244.1058,244.4081,243.4133,243.9985,545938.0
2022-07-26 15:10:00,250.17,250.46,249.99,250.41,560946.0,243.9985,244.2813,243.8229,244.2326,560946.0
2022-07-26 15:20:00,250.41,250.74,250.24,250.72,533691.0,244.2326,244.5544,244.0668,244.5349,533691.0
2022-07-26 15:30:00,250.74,251.39,250.68,251.37,675937.0,244.5544,245.1884,244.4959,245.1689,675937.0
2022-07-26 15:40:00,251.37,251.7,250.65,250.72,933663.0,245.1689,245.4908,244.4667,244.5349,933663.0
2022-07-26 15:50:00,250.73,252.34,250.68,251.75,1901213.0,244.5447,246.115,244.4959,245.5395,1901213.0
2022-07-27 09:30:00,261.15,264.35,258.85,263.74,3557844.0,254.7076,257.8287,252.4644,257.2337,3557844.0
2022-07-27 09:40:00,263.74,265.0,263.65,264.25,1935779.0,257.2337,258.4627,257.146,257.7312,1935779.0
2022-07-27 09:50:00,264.23,264.47,262.7,263.66,1325785.0,257.7116,257.9457,256.2194,257.1557,1325785.0
2022-07-27 10:00:00,263.69,263.98,262.83,263.59,887288.0,257.185,257.4678,256.3462,257.0874,887288.0
2022-07-27 10:10:00,263.59,264.93,263.56,264.42,769582.0,257.0874,258.3944,257.0582,257.897,769582.0
2022-07-27 10:20:00,264.41,264.9,263.09,263.5,759743.0,257.8872,258.3651,256.5998,256.9997,759743.0
2022-07-27 10:30:00,263.5,263.73,263.05,263.28,526412.0,256.9997,257.224,256.5608,256.7851,526412.0
2022-07-27 10:40:00,263.28,263.45,262.63,262.88,541386.0,256.7851,256.9509,256.1511,256.395,541386.0
2022-07-27 10:50:00,262.88,263.44,262.83,263.22,502102.0,256.395,256.9411,256.3462,256.7266,502102.0
2022-07-27 11:00:00,263.2,264.27,262.95,263.62,516960.0,256.7071,257.7507,256.4632,257.1167,516960.0
2022-07-27 11:10:00,263.62,264.88,263.6,264.27,599694.0,257.1167,258.3456,257.0972,257.7507,599694.0
2022-07-27 11:20:00,264.29,264.45,263.16,263.49,488992.0,257.7702,257.9262,256.668,256.9899,488992.0
2022-07-27 11:30:00,263.48,264.22,263.45,263.92,411997.0,256.9802,257.7019,256.9509,257.4093,411997.0
2022-07-27 11:40:00,263.91,264.12,263.73,263.91,238439.0,257.3995,257.6044,257.224,257.3995,238439.0
2022-07-27 11:50:00,263.94,264.74,263.81,264.34,378855.0,257.4288,258.2091,257.302,257.8189,378855.0
2022-07-27 12:00:00,264.34,265.18,264.26,264.93,719086.0,257.8189,258.6382,257.7409,258.3944,719086.0
2022-07-27 12:10:00,264.92,265.55,264.65,265.19,534112.0,258.3846,258.9991,258.1213,258.648,534112.0
2022-07-27 12:20:00,265.17,265.46,264.86,264.95,285747.0,258.6285,258.9113,258.3261,258.4139,285747.0
2022-07-27 12:30:00,264.94,265.07,264.12,264.17,377302.0,258.4041,258.5309,257.6044,257.6531,377302.0
2022-07-27 12:40:00,264.15,264.42,263.56,263.85,339886.0,257.6336,257.897,257.0582,257.341,339886.0
2022-07-27 12:50:00,263.85,264.07,263.71,263.86,228375.0,257.341,257.5556,257.2045,257.3508,228375.0
2022-07-27 13:00:00,263.85,264.0,263.72,263.95,219318.0,257.341,257.4873,257.2142,257.4386,219318.0
2022-07-27 13:10:00,263.95,264.34,263.9,264.11,199713.0,257.4386,257.8189,257.3898,257.5946,199713.0
2022-07-27 13:20:00,264.1,264.3,263.9,264.08,179891.0,257.5849,257.7799,257.3898,257.5653,179891.0
2022-07-27 13:30:00,264.09,264.48,263.98,264.17,198240.0,257.5751,257.9555,257.4678,257.6531,198240.0
2022-07-27 13:40:00,264.18,264.35,263.73,264.17,270191.0,257.6629,257.8287,257.224,257.6531,270191.0
2022-07-27 13:50:00,264.17,264.46,263.91,264.18,356588.0,257.6531,257.936,257.3995,257.6629,356588.0
2022-07-27 14:00:00,264.22,265.16,263.9,264.19,659637.0,257.7019,258.6187,257.3898,257.6726,659637.0
2022-07-27 14:10:00,264.26,265.07,264.22,264.92,396861.0,257.7409,258.5309,257.7019,258.3846,396861.0
2022-07-27 14:20:00,264.91,265.51,264.65,265.31,372508.0,258.3749,258.9601,258.1213,258.765,372508.0
2022-07-27 14:30:00,265.34,266.54,264.42,266.47,793364.0,258.7943,259.9647,257.897,259.8964,793364.0
2022-07-27 14:40:00,266.5,268.95,266.5,268.34,1183605.0,259.9256,262.3152,259.9256,261.7203,1183605.0
2022-07-27 14:50:00,268.34,269.13,267.54,267.93,912494.0,261.7203,262.4908,260.94,261.3204,912494.0
2022-07-27 15:00:00,267.96,269.15,267.57,268.8,848375.0,261.3496,262.5103,260.9693,262.1689,848375.0
2022-07-27 15:10:00,268.84,269.15,267.95,268.19,720200.0,262.2079,262.5103,261.3399,261.574,720200.0
2022-07-27 15:20:00,268.21,269.46,267.86,269.41,824111.0,261.5935,262.8126,261.2521,262.7639,824111.0
2022-07-27 15:30:00,269.41,269.56,268.24,268.57,778714.0,262.7639,262.9102,261.6227,261.9446,778714.0
2022-07-27 15:40:00,268.56,269.8,268.51,269.43,1060192.0,261.9348,263.1442,261.8861,262.7834,1060192.0
2022-07-27 15:50:00,269.37,270.05,268.44,268.68,2416393.0,262.7248,263.3881,261.8178,262.0519,2416393.0
2022-07-28 09:30:00,269.67,271.47,269.63,269.77,1593942.0,263.0174,264.773,262.9784,263.115,1593942.0
2022-07-28 09:40:00,269.81,270.09,267.87,269.36,740636.0,263.154,263.4271,261.2619,262.7151,740636.0
2022-07-28 09:50:00,269.37,269.78,268.17,269.57,673567.0,262.7248,263.1247,261.5545,262.9199,673567.0
2022-07-28 10:00:00,269.63,271.11,269.55,270.27,737436.0,262.9784,264.4219,262.9004,263.6026,737436.0
2022-07-28 10:10:00,270.32,271.23,270.06,270.97,556037.0,263.6514,264.539,263.3978,264.2854,556037.0
2022-07-28 10:20:00,270.97,271.48,270.43,270.76,759742.0,264.2854,264.7828,263.7587,264.0806,759742.0
2022-07-28 10:30:00,270.8,271.4,269.95,271.14,520302.0,264.1196,264.7048,263.2905,264.4512,520302.0
2022-07-28 10:40:00,271.14,271.9,270.54,271.86,551296.0,264.4512,265.1924,263.866,265.1534,551296.0
2022-07-28 10:50:00,271.87,273.23,271.46,273.23,760756.0,265.1632,266.4896,264.7633,266.4896,760756.0
2022-07-28 11:00:00,273.24,275.0,273.07,274.53,1294740.0,266.4994,268.216,266.3336,267.7576,1294740.0
2022-07-28 11:10:00,274.53,275.35,274.07,274.25,923594.0,267.7576,268.5573,267.3089,267.4845,923594.0
2022-07-28 11:20:00,274.24,275.12,273.62,275.03,614289.0,267.4747,268.333,266.87,268.2452,614289.0
2022-07-28 11:30:00,275.05,275.28,274.4,274.48,500707.0,268.2647,268.4891,267.6308,267.7088,500707.0
2022-07-28 11:40:00,274.47,274.8,273.83,274.32,472884.0,267.699,268.0209,267.0748,267.5527,472884.0
2022-07-28 11:50:00,274.3,274.77,274.06,274.13,433332.0,267.5332,267.9916,267.2992,267.3674,433332.0
2022-07-28 12:00:00,274.16,274.7,273.92,274.12,354052.0,267.3967,267.9234,267.1626,267.3577,354052.0
2022-07-28 12:10:00,274.11,274.26,273.56,273.71,374474.0,267.3479,267.4942,266.8115,266.9578,374474.0
2022-07-28 12:20:00,273.69,274.56,273.61,274.46,320060.0,266.9383,267.7868,266.8603,267.6893,320060.0
2022-07-28 12:30:00,274.48,274.62,274.12,274.49,222081.0,267.7088,267.8453,267.3577,267.7185,222081.0
2022-07-28 12:40:00,274.5,274.85,274.29,274.53,328561.0,267.7283,268.0697,267.5235,267.7576,328561.0
2022-07-28 12:50:00,274.54,274.69,274.06,274.06,246586.0,267.7673,267.9136,267.2992,267.2992,246586.0
2022-07-28 13:00:00,274.06,274.61,273.82,274.54,256259.0,267.2992,267.8356,267.0651,267.7673,256259.0
2022-07-28 13:10:00,274.55,274.96,274.19,274.55,284776.0,267.7771,268.1769,267.4259,267.7771,284776.0
2022-07-28 13:20:00,274.55,275.98,274.5,275.87,576658.0,267.7771,269.1718,267.7283,269.0645,576658.0
2022-07-28 13:30:00,275.88,276.3,275.6,276.09,416812.0,269.0743,269.4839,268.8012,269.2791,416812.0
2022-07-28 13:40:00,276.11,276.79,276.09,276.65,554111.0,269.2986,269.9618,269.2791,269.8253,554111.0
2022-07-28 13:50:00,276.65,277.1,276.38,276.71,529272.0,269.8253,270.2642,269.5619,269.8838,529272.0
2022-07-28 14:00:00,276.74,276.85,275.89,276.12,486946.0,269.913,270.0203,269.084,269.3083,486946.0
2022-07-28 14:10:00,276.08,276.68,275.93,276.66,445367.0,269.2693,269.8545,269.123,269.835,445367.0
2022-07-28 14:20:00,276.66,276.88,276.42,276.73,440927.0,269.835,270.0496,269.6009,269.9033,440927.0
2022-07-28 14:30:00,276.74,277.07,276.62,276.9,494533.0,269.913,270.2349,269.796,270.0691,494533.0
2022-07-28 14:40:00,276.91,277.31,276.81,277.3,409370.0,270.0788,270.469,269.9813,270.4592,409370.0
2022-07-28 14:50:00,277.29,277.41,276.9,277.17,432160.0,270.4495,270.5665,270.0691,270.3324,432160.0
2022-07-28 15:00:00,277.2,277.84,277.01,277.5,578006.0,270.3617,270.9859,270.1764,270.6543,578006.0
2022-07-28 15:10:00,277.51,277.58,276.96,277.38,489617.0,270.664,270.7323,270.1276,270.5372,489617.0
2022-07-28 15:20:00,277.39,277.49,276.94,277.37,372973.0,270.547,270.6445,270.1081,270.5275,372973.0
2022-07-28 15:30:00,277.38,277.45,276.56,276.76,492728.0,270.5372,270.6055,269.7375,269.9325,492728.0
2022-07-28 15:40:00,276.78,276.97,276.26,276.96,611134.0,269.9521,270.1374,269.4449,270.1276,611134.0
2022-07-28 15:50:00,276.95,277.17,275.86,276.41,1636608.0,270.1179,270.3324,269.0547,269.5912,1636608.0
2022-07-29 09:30:00,277.66,278.84,276.63,277.08,1535178.0,270.8103,271.9612,269.8058,270.2446,1535178.0
2022-07-29 09:40:00,277.06,278.6,276.81,278.3,744852.0,270.2251,271.7272,269.9813,271.4346,744852.0
2022-07-29 09:50:00,278.32,279.35,278.05,279.3,737727.0,271.4541,272.4587,271.1907,272.4099,737727.0
2022-07-29 10:00:00,279.3,279.72,278.86,279.31,766048.0,272.4099,272.8195,271.9807,272.4196,766048.0
2022-07-29 10:10:00,279.3,279.58,278.9,279.26,465907.0,272.4099,272.683,272.0198,272.3709,465907.0
2022-07-29 10:20:00,279.27,280.8,278.91,280.8,797194.0,272.3806,273.8729,272.0295,273.8729,797194.0
2022-07-29 10:30:00,280.77,281.12,280.14,280.44,748586.0,273.8436,274.185,273.2292,273.5218,748586.0
2022-07-29 10:40:00,280.44,280.52,280.02,280.23,517821.0,273.5218,273.5998,273.1121,273.3169,517821.0
2022-07-29 10:50:00,280.25,280.27,279.52,279.64,688047.0,273.3364,273.356,272.6245,272.7415,688047.0
2022-07-29 11:00:00,279.65,279.65,278.34,278.64,576787.0,272.7512,272.7512,271.4736,271.7662,576787.0
2022-07-29 11:10:00,278.64,278.86,277.9,278.43,505993.0,271.7662,271.9807,271.0444,271.5613,505993.0
2022-07-29 11:20:00,278.41,278.41,277.28,277.46,601003.0,271.5418,271.5418,270.4397,270.6153,601003.0
2022-07-29 11:30:00,277.42,278.58,277.31,278.37,373496.0,270.5763,271.7076,270.469,271.5028,373496.0
2022-07-29 11:40:00,278.36,279.11,278.17,278.75,354913.0,271.4931,272.2246,271.3078,271.8735,354913.0
2022-07-29 11:50:00,278.76,279.37,278.73,279.32,223836.0,271.8832,272.4782,271.8539,272.4294,223836.0
2022-07-29 12:00:00,279.33,279.37,278.18,278.4,315463.0,272.4391,272.4782,271.3175,271.5321,315463.0
2022-07-29 12:10:00,278.38,279.34,278.38,279.11,205919.0,271.5126,272.4489,271.5126,272.2246,205919.0
2022-07-29 12:20:00,279.09,279.27,278.76,279.25,193884.0,272.2051,272.3806,271.8832,272.3611,193884.0
2022-07-29 12:30:00,279.25,279.5,278.88,279.48,228752.0,272.3611,272.6049,272.0002,272.5854,228752.0
2022-07-29 12:40:00,279.48,279.81,279.21,279.61,201947.0,272.5854,272.9073,272.3221,272.7122,201947.0
2022-07-29 12:50:00,279.62,279.99,279.61,279.74,237383.0,272.722,273.0829,272.7122,272.839,237383.0
2022-07-29 13:00:00,279.75,279.76,279.19,279.43,211717.0,272.8488,272.8585,272.3026,272.5367,211717.0
2022-07-29 13:10:00,279.42,279.81,279.2,279.54,240306.0,272.5269,272.9073,272.3124,272.644,240306.0
2022-07-29 13:20:00,279.57,279.63,279.02,279.16,191355.0,272.6732,272.7317,272.1368,272.2733,191355.0
2022-07-29 13:30:00,279.18,279.58,279.18,279.51,164940.0,272.2928,272.683,272.2928,272.6147,164940.0
2022-07-29 13:40:00,279.52,279.75,279.43,279.62,174310.0,272.6245,272.8488,272.5367,272.722,174310.0
2022-07-29 13:50:00,279.62,280.07,279.61,279.87,246354.0,272.722,273.1609,272.7122,272.9658,246354.0
2022-07-29 14:00:00,279.91,280.24,279.68,280.21,182264.0,273.0048,273.3267,272.7805,273.2974,182264.0
2022-07-29 14:10:00,280.21,280.31,279.96,280.22,241114.0,273.2974,273.395,273.0536,273.3072,241114.0
2022-07-29 14:20:00,280.22,280.46,280.19,280.34,220588.0,273.3072,273.5413,273.2779,273.4242,220588.0
2022-07-29 14:30:00,280.32,280.83,280.23,280.37,275006.0,273.4047,273.9021,273.3169,273.4535,275006.0
2022-07-29 14:40:00,280.36,280.49,280.12,280.45,204560.0,273.4437,273.5705,273.2097,273.5315,204560.0
2022-07-29 14:50:00,280.44,280.69,280.36,280.65,211376.0,273.5218,273.7656,273.4437,273.7266,211376.0
2022-07-29 15:00:00,280.66,281.12,280.58,280.67,375276.0,273.7363,274.185,273.6583,273.7461,375276.0
2022-07-29 15:10:00,280.67,281.19,280.61,281.04,386511.0,273.7461,274.2533,273.6876,274.107,386511.0
2022-07-29 15:20:00,281.03,281.49,280.9,281.46,421932.0,274.0972,274.5459,273.9704,274.5166,421932.0
2022-07-29 15:30:00,281.46,281.67,281.15,281.46,615912.0,274.5166,274.7214,274.2142,274.5166,615912.0
2022-07-29 15:40:00,281.45,281.75,281.2,281.66,588367.0,274.5068,274.7994,274.263,274.7117,588367.0
2022-07-29 15:50:00,281.63,282.0,280.5,280.74,2063851.0,274.6824,275.0433,273.5803,273.8144,2063851.0
2022-08-01 09:30:00,277.93,278.5,276.74,278.29,1151453.0,271.0737,271.6296,269.913,271.4248,1151453.0
2022-08-01 09:40:00,278.35,279.0,277.82,278.35,461437.0,271.4833,272.1173,270.9664,271.4833,461437.0
2022-08-01 09:50:00,278.35,279.0,277.84,278.7,585439.0,271.4833,272.1173,270.9859,271.8247,585439.0
2022-08-01 10:00:00,278.55,280.08,278.18,279.53,569143.0,271.6784,273.1706,271.3175,272.6342,569143.0
2022-08-01 10:10:00,279.55,279.94,278.25,278.27,417232.0,272.6537,273.0341,271.3858,271.4053,417232.0
2022-08-01 10:20:00,278.27,278.73,277.73,278.05,335429.0,271.4053,271.8539,270.8786,271.1907,335429.0
2022-08-01 10:30:00,278.07,279.41,278.04,279.36,264295.0,271.2102,272.5172,271.181,272.4684,264295.0
2022-08-01 10:40:00,279.35,280.25,279.24,280.03,406785.0,272.4587,273.3364,272.3514,273.1219,406785.0
2022-08-01 10:50:00,280.05,281.21,280.0,281.11,510799.0,273.1414,274.2728,273.0926,274.1752,510799.0
2022-08-01 11:00:00,281.12,281.28,280.28,280.5,323237.0,274.185,274.341,273.3657,273.5803,323237.0
2022-08-01 11:10:00,280.51,280.83,279.92,279.98,283390.0,273.59,273.9021,273.0146,273.0731,283390.0
2022-08-01 11:20:00,279.97,280.99,279.86,280.89,214558.0,273.0634,274.0582,272.9561,273.9607,214558.0
2022-08-01 11:30:00,280.92,280.92,279.86,280.11,176117.0,273.9899,273.9899,272.9561,273.1999,176117.0
2022-08-01 11:40:00,280.08,280.84,280.0,280.75,217379.0,273.1706,273.9119,273.0926,273.8241,217379.0
2022-08-01 11:50:00,280.74,280.8,280.22,280.34,186452.0,273.8144,273.8729,273.3072,273.4242,186452.0
2022-08-01 12:00:00,280.35,280.48,279.64,279.66,191190.0,273.434,273.5608,272.7415,272.761,191190.0
2022-08-01 12:10:00,279.63,279.81,278.75,278.95,314244.0,272.7317,272.9073,271.8735,272.0685,314244.0
2022-08-01 12:20:00,278.93,279.19,278.73,279.16,301050.0,272.049,272.3026,271.8539,272.2733,301050.0
2022-08-01 12:30:00,279.18,279.32,278.73,278.78,190234.0,272.2928,272.4294,271.8539,271.9027,190234.0
2022-08-01 12:40:00,278.76,279.13,278.3,278.76,219179.0,271.8832,272.2441,271.4346,271.8832,219179.0
2022-08-01 12:50:00,278.76,278.82,278.22,278.75,128417.0,271.8832,271.9417,271.3565,271.8735,128417.0
2022-08-01 13:00:00,278.75,278.78,277.86,278.36,193368.0,271.8735,271.9027,271.0054,271.4931,193368.0
2022-08-01 13:10:00,278.36,278.37,277.29,277.3,219242.0,271.4931,271.5028,270.4495,270.4592,219242.0
2022-08-01 13:20:00,277.31,277.61,276.92,276.96,360980.0,270.469,270.7616,270.0886,270.1276,360980.0
2022-08-01 13:30:00,276.95,277.09,276.28,276.67,277733.0,270.1179,270.2544,269.4644,269.8448,277733.0
2022-08-01 13:40:00,276.69,276.85,275.84,276.46,331534.0,269.8643,270.0203,269.0352,269.6399,331534.0
2022-08-01 13:50:00,276.44,277.17,276.24,277.12,282403.0,269.6204,270.3324,269.4254,270.2837,282403.0
2022-08-01 14:00:00,277.13,277.26,276.57,277.16,272020.0,270.2934,270.4202,269.7472,270.3227,272020.0
2022-08-01 14:10:00,277.14,277.81,276.81,277.18,276729.0,270.3032,270.9566,269.9813,270.3422,276729.0
2022-08-01 14:20:00,277.22,277.56,277.06,277.28,148726.0,270.3812,270.7128,270.2251,270.4397,148726.0
2022-08-01 14:30:00,277.26,277.76,277.21,277.75,167801.0,270.4202,270.9079,270.3714,270.8981,167801.0
2022-08-01 14:40:00,277.76,277.88,277.2,277.29,237806.0,270.9079,271.0249,270.3617,270.4495,237806.0
2022-08-01 14:50:00,277.31,278.33,277.08,278.22,268057.0,270.469,271.4638,270.2446,271.3565,268057.0
2022-08-01 15:00:00,278.25,278.39,277.75,278.32,211769.0,271.3858,271.5223,270.8981,271.4541,211769.0
2022-08-01 15:10:00,278.33,278.85,278.17,278.5,211026.0,271.4638,271.971,271.3078,271.6296,211026.0
2022-08-01 15:20:00,278.48,278.48,277.75,277.86,260983.0,271.6101,271.6101,270.8981,271.0054,260983.0
2022-08-01 15:30:00,277.85,278.19,277.73,278.17,199121.0,270.9957,271.3273,270.8786,271.3078,199121.0
2022-08-01 15:40:00,278.18,278.82,278.04,278.65,358742.0,271.3175,271.9417,271.181,271.7759,358742.0
2022-08-01 15:50:00,278.66,279.0,277.56,278.02,1132157.0,271.7857,272.1173,270.7128,271.1615,1132157.0
2022-08-02 09:30:00,275.99,276.02,274.85,275.88,969649.0,269.1815,269.2108,268.0697,269.0743,969649.0
2022-08-02 09:40:00,275.87,276.36,274.36,274.39,642533.0,269.0645,269.5424,267.5917,267.621,642533.0
2022-08-02 09:50:00,274.45,274.78,272.96,273.86,723549.0,267.6795,268.0014,266.2263,267.1041,723549.0
2022-08-02 10:00:00,273.86,273.98,272.92,272.98,488706.0,267.1041,267.2211,266.1873,266.2458,488706.0
2022-08-02 10:10:00,272.94,273.6,272.38,273.53,494757.0,266.2068,266.8505,265.6606,266.7822,494757.0
2022-08-02 10:20:00,273.53,274.1,272.71,273.47,416306.0,266.7822,267.3382,265.9825,266.7237,416306.0
2022-08-02 10:30:00,273.5,274.01,273.26,273.85,407661.0,266.753,267.2504,266.5189,267.0943,407661.0
2022-08-02 10:40:00,273.86,274.91,273.56,274.61,442832.0,267.1041,268.1282,266.8115,267.8356,442832.0
2022-08-02 10:50:00,274.61,275.76,274.58,274.95,403057.0,267.8356,268.9572,267.8063,268.1672,403057.0
2022-08-02 11:00:00,274.93,275.25,274.71,274.8,222970.0,268.1477,268.4598,267.9331,268.0209,222970.0
2022-08-02 11:10:00,274.82,274.84,274.41,274.63,193096.0,268.0404,268.0599,267.6405,267.8551,193096.0
2022-08-02 11:20:00,274.64,275.25,274.31,274.94,196469.0,267.8648,268.4598,267.543,268.1574,196469.0
2022-08-02 11:30:00,274.96,275.29,274.17,275.28,296833.0,268.1769,268.4988,267.4064,268.4891,296833.0
2022-08-02 11:40:00,275.28,275.57,274.89,275.11,253478.0,268.4891,268.7719,268.1087,268.3232,253478.0
2022-08-02 11:50:00,275.1,275.37,274.72,274.84,185544.0,268.3135,268.5768,267.9429,268.0599,185544.0
2022-08-02 12:00:00,274.84,275.76,274.8,275.55,202245.0,268.0599,268.9572,268.0209,268.7524,202245.0
2022-08-02 12:10:00,275.55,276.85,275.35,276.84,256726.0,268.7524,270.0203,268.5573,270.0106,256726.0
2022-08-02 12:20:00,276.84,277.24,276.63,277.09,277206.0,270.0106,270.4007,269.8058,270.2544,277206.0
2022-08-02 12:30:00,277.1,277.6,276.94,277.53,222991.0,270.2642,270.7518,270.1081,270.6835,222991.0
2022-08-02 12:40:00,277.52,277.6,277.21,277.45,175322.0,270.6738,270.7518,270.3714,270.6055,175322.0
2022-08-02 12:50:00,277.46,277.89,277.12,277.26,255146.0,270.6153,271.0347,270.2837,270.4202,255146.0
2022-08-02 13:00:00,277.25,277.3,276.75,276.9,229375.0,270.4105,270.4592,269.9228,270.0691,229375.0
2022-08-02 13:10:00,276.88,277.05,276.56,276.56,203424.0,270.0496,270.2154,269.7375,269.7375,203424.0
2022-08-02 13:20:00,276.56,276.66,275.14,275.3,300959.0,269.7375,269.835,268.3525,268.5086,300959.0
2022-08-02 13:30:00,275.24,275.25,273.85,273.99,433372.0,268.45,268.4598,267.0943,267.2309,433372.0
2022-08-02 13:40:00,273.98,274.26,273.5,273.55,400376.0,267.2211,267.4942,266.753,266.8017,400376.0
2022-08-02 13:50:00,273.57,274.09,273.45,274.05,281230.0,266.8212,267.3284,266.7042,267.2894,281230.0
2022-08-02 14:00:00,274.04,275.16,273.89,275.16,306681.0,267.2796,268.372,267.1333,268.372,306681.0
2022-08-02 14:10:00,275.14,275.17,274.68,274.76,205378.0,268.3525,268.3818,267.9039,267.9819,205378.0
2022-08-02 14:20:00,274.78,275.08,274.54,274.63,241675.0,268.0014,268.294,267.7673,267.8551,241675.0
2022-08-02 14:30:00,274.64,275.19,274.64,274.93,204260.0,267.8648,268.4013,267.8648,268.1477,204260.0
2022-08-02 14:40:00,274.94,275.24,274.47,275.13,193295.0,268.1574,268.45,267.699,268.3428,193295.0
2022-08-02 14:50:00,275.13,275.35,274.65,274.99,339671.0,268.3428,268.5573,267.8746,268.2062,339671.0
2022-08-02 15:00:00,275.05,275.25,274.84,274.9,190675.0,268.2647,268.4598,268.0599,268.1184,190675.0
2022-08-02 15:10:00,274.9,275.4,274.24,274.49,254401.0,268.1184,268.6061,267.4747,267.7185,254401.0
2022-08-02 15:20:00,274.48,275.08,274.17,275.07,221559.0,267.7088,268.294,267.4064,268.2842,221559.0
2022-08-02 15:30:00,275.05,275.64,274.73,275.1,404804.0,268.2647,268.8402,267.9526,268.3135,404804.0
2022-08-02 15:40:00,275.11,275.32,274.47,274.61,326871.0,268.3232,268.5281,267.699,267.8356,326871.0
2022-08-02 15:50:00,274.64,275.08,274.64,274.84,974210.0,267.8648,268.294,267.8648,268.0599,974210.0
2022-08-03 09:30:00,276.94,278.87,276.61,278.68,801694.0,270.1081,271.9905,269.7862,271.8052,801694.0
2022-08-03 09:40:00,278.67,279.3,277.48,278.23,358365.0,271.7954,272.4099,270.6348,271.3663,358365.0
2022-08-03 09:50:00,278.19,279.2,277.72,278.87,344056.0,271.3273,272.3124,270.8689,271.9905,344056.0
2022-08-03 10:00:00,278.8,280.03,278.41,279.9,460175.0,271.9222,273.1219,271.5418,272.9951,460175.0
2022-08-03 10:10:00,279.9,280.28,278.66,278.83,360009.0,272.9951,273.3657,271.7857,271.9515,360009.0
2022-08-03 10:20:00,278.83,279.75,278.79,279.44,326933.0,271.9515,272.8488,271.9125,272.5464,326933.0
2022-08-03 10:30:00,279.45,279.52,278.05,278.81,286306.0,272.5562,272.6245,271.1907,271.932,286306.0
2022-08-03 10:40:00,278.78,278.79,278.19,278.64,238506.0,271.9027,271.9125,271.3273,271.7662,238506.0
2022-08-03 10:50:00,278.66,279.06,278.55,278.83,223504.0,271.7857,272.1758,271.6784,271.9515,223504.0
2022-08-03 11:00:00,278.82,279.44,278.55,279.32,285379.0,271.9417,272.5464,271.6784,272.4294,285379.0
2022-08-03 11:10:00,279.34,279.95,279.34,279.5,331860.0,272.4489,273.0438,272.4489,272.6049,331860.0
2022-08-03 11:20:00,279.52,280.44,279.49,280.22,334454.0,272.6245,273.5218,272.5952,273.3072,334454.0
2022-08-03 11:30:00,280.22,280.93,279.83,280.93,359636.0,273.3072,273.9997,272.9268,273.9997,359636.0
2022-08-03 11:40:00,280.94,281.42,280.75,280.96,372206.0,274.0094,274.4776,273.8241,274.0289,372206.0
2022-08-03 11:50:00,280.94,281.36,280.65,281.28,304231.0,274.0094,274.4191,273.7266,274.341,304231.0
2022-08-03 12:00:00,281.28,281.4,280.86,280.95,249604.0,274.341,274.4581,273.9314,274.0192,249604.0
2022-08-03 12:10:00,280.96,281.29,280.61,281.23,294805.0,274.0289,274.3508,273.6876,274.2923,294805.0
2022-08-03 12:20:00,281.26,281.79,281.22,281.43,295171.0,274.3215,274.8385,274.2825,274.4873,295171.0
2022-08-03 12:30:00,281.43,282.33,281.41,282.15,304219.0,274.4873,275.3651,274.4678,275.1896,304219.0
2022-08-03 12:40:00,282.15,282.77,282.01,282.69,343388.0,275.1896,275.7943,275.053,275.7163,343388.0
2022-08-03 12:50:00,282.7,282.85,282.25,282.34,191411.0,275.726,275.8723,275.2871,275.3749,191411.0
2022-08-03 13:00:00,282.35,282.94,282.33,282.86,359198.0,275.3846,275.9601,275.3651,275.8821,359198.0
2022-08-03 13:10:00,282.87,283.28,282.54,282.97,406792.0,275.8918,276.2917,275.57,275.9893,406792.0
2022-08-03 13:20:00,282.97,283.5,282.8,283.06,325170.0,275.9893,276.5063,275.8235,276.0771,325170.0
2022-08-03 13:30:00,283.05,283.31,282.7,282.73,262717.0,276.0674,276.321,275.726,275.7553,262717.0
2022-08-03 13:40:00,282.72,282.92,282.48,282.91,249486.0,275.7455,275.9406,275.5114,275.9308,249486.0
2022-08-03 13:50:00,282.98,283.2,282.73,283.11,260996.0,275.9991,276.2137,275.7553,276.1259,260996.0
2022-08-03 14:00:00,283.07,283.07,282.36,282.45,160592.0,276.0869,276.0869,275.3944,275.4822,160592.0
2022-08-03 14:10:00,282.47,282.89,282.31,282.86,195757.0,275.5017,275.9113,275.3456,275.8821,195757.0
2022-08-03 14:20:00,282.89,282.98,282.65,282.75,143258.0,275.9113,275.9991,275.6772,275.7748,143258.0
2022-08-03 14:30:00,282.76,282.98,282.53,282.72,151916.0,275.7845,275.9991,275.5602,275.7455,151916.0
2022-08-03 14:40:00,282.72,282.87,282.35,282.68,173828.0,275.7455,275.8918,275.3846,275.7065,173828.0
2022-08-03 14:50:00,282.66,282.98,282.49,282.67,166702.0,275.687,275.9991,275.5212,275.6967,166702.0
2022-08-03 15:00:00,282.64,283.2,282.52,282.86,303507.0,275.6675,276.2137,275.5504,275.8821,303507.0
2022-08-03 15:10:00,282.87,282.93,282.52,282.9,298160.0,275.8918,275.9503,275.5504,275.9211,298160.0
2022-08-03 15:20:00,282.89,282.94,282.39,282.43,268194.0,275.9113,275.9601,275.4237,275.4627,268194.0
2022-08-03 15:30:00,282.44,282.77,282.35,282.56,392022.0,275.4724,275.7943,275.3846,275.5895,392022.0
2022-08-03 15:40:00,282.58,283.1,282.45,282.73,541231.0,275.609,276.1161,275.4822,275.7553,541231.0
2022-08-03 15:50:00,282.73,283.23,282.3,282.47,1081778.0,275.7553,276.2429,275.3359,275.5017,1081778.0
2022-08-04 09:30:00,281.9,282.84,281.11,281.87,810277.0,274.9457,275.8626,274.1752,274.9165,810277.0
2022-08-04 09:40:00,281.85,282.89,281.84,282.25,527790.0,274.897,275.9113,274.8872,275.2871,527790.0
2022-08-04 09:50:00,282.25,283.4,281.34,282.78,537314.0,275.2871,276.4087,274.3996,275.804,537314.0
2022-08-04 10:00:00,282.75,283.36,282.48,282.91,326800.0,275.7748,276.3697,275.5114,275.9308,326800.0
2022-08-04 10:10:00,282.98,283.05,281.19,281.66,384700.0,275.9991,276.0674,274.2533,274.7117,384700.0
2022-08-04 10:20:00,281.6,281.95,280.95,281.12,281016.0,274.6531,274.9945,274.0192,274.185,281016.0
2022-08-04 10:30:00,281.15,281.26,280.16,280.55,505117.0,274.2142,274.3215,273.2487,273.629,505117.0
2022-08-04 10:40:00,280.55,281.71,280.35,281.44,388001.0,273.629,274.7604,273.434,274.4971,388001.0
2022-08-04 10:50:00,281.45,281.94,281.17,281.73,303599.0,274.5068,274.9848,274.2338,274.7799,303599.0
2022-08-04 11:00:00,281.73,282.13,281.24,281.25,197156.0,274.7799,275.1701,274.302,274.3118,197156.0
2022-08-04 11:10:00,281.25,281.54,280.54,281.08,251659.0,274.3118,274.5946,273.6193,274.146,251659.0
2022-08-04 11:20:00,281.08,281.55,280.83,281.15,169873.0,274.146,274.6044,273.9021,274.2142,169873.0
2022-08-04 11:30:00,281.16,281.75,281.05,281.08,180031.0,274.224,274.7994,274.1167,274.146,180031.0
2022-08-04 11:40:00,281.08,282.35,281.07,282.26,205514.0,274.146,275.3846,274.1362,275.2969,205514.0
2022-08-04 11:50:00,282.26,282.94,282.24,282.77,208462.0,275.2969,275.9601,275.2774,275.7943,208462.0
2022-08-04 12:00:00,282.78,282.96,282.44,282.95,210932.0,275.804,275.9796,275.4724,275.9698,210932.0
2022-08-04 12:10:00,282.95,283.31,282.63,282.94,230750.0,275.9698,276.321,275.6577,275.9601,230750.0
2022-08-04 12:20:00,282.95,283.75,282.93,283.34,255248.0,275.9698,276.7501,275.9503,276.3502,255248.0
2022-08-04 12:30:00,283.34,283.35,282.67,282.82,207075.0,276.3502,276.36,275.6967,275.843,207075.0
2022-08-04 12:40:00,282.83,282.9,281.64,281.71,283721.0,275.8528,275.9211,274.6922,274.7604,283721.0
2022-08-04 12:50:00,281.67,281.92,281.35,281.36,208415.0,274.7214,274.9653,274.4093,274.4191,208415.0
2022-08-04 13:00:00,281.36,282.1,281.35,282.07,125458.0,274.4191,275.1408,274.4093,275.1115,125458.0
2022-08-04 13:10:00,282.08,282.61,282.02,282.53,124640.0,275.1213,275.6382,275.0628,275.5602,124640.0
2022-08-04 13:20:00,282.62,282.95,282.3,282.76,148405.0,275.648,275.9698,275.3359,275.7845,148405.0
2022-08-04 13:30:00,282.78,283.04,282.69,282.77,111354.0,275.804,276.0576,275.7163,275.7943,111354.0
2022-08-04 13:40:00,282.79,282.86,282.24,282.83,155686.0,275.8138,275.8821,275.2774,275.8528,155686.0
2022-08-04 13:50:00,282.82,282.83,282.32,282.64,94813.0,275.843,275.8528,275.3554,275.6675,94813.0
2022-08-04 14:00:00,282.64,282.85,282.44,282.5,152853.0,275.6675,275.8723,275.4724,275.5309,152853.0
2022-08-04 14:10:00,282.48,282.57,282.1,282.53,145660.0,275.5114,275.5992,275.1408,275.5602,145660.0
2022-08-04 14:20:00,282.53,282.77,282.36,282.68,149170.0,275.5602,275.7943,275.3944,275.7065,149170.0
2022-08-04 14:30:00,282.72,282.9,282.26,282.5,192565.0,275.7455,275.9211,275.2969,275.5309,192565.0
2022-08-04 14:40:00,282.48,282.85,282.12,282.81,185143.0,275.5114,275.8723,275.1603,275.8333,185143.0
2022-08-04 14:50:00,282.83,283.29,282.79,283.07,290695.0,275.8528,276.3015,275.8138,276.0869,290695.0
2022-08-04 15:00:00,283.07,283.41,282.88,283.36,179365.0,276.0869,276.4185,275.9016,276.3697,179365.0
2022-08-04 15:10:00,283.36,283.7,283.3,283.5,233250.0,276.3697,276.7013,276.3112,276.5063,233250.0
2022-08-04 15:20:00,283.52,283.58,283.1,283.25,203757.0,276.5258,276.5843,276.1161,276.2624,203757.0
2022-08-04 15:30:00,283.22,283.28,282.92,282.96,202933.0,276.2332,276.2917,275.9406,275.9796,202933.0
2022-08-04 15:40:00,282.95,283.22,282.66,283.13,406923.0,275.9698,276.2332,275.687,276.1454,406923.0
2022-08-04 15:50:00,283.16,283.8,283.05,283.65,813678.0,276.1747,276.7989,276.0674,276.6526,813678.0
2022-08-05 09:30:00,279.2,281.4,278.68,280.59,1111300.0,272.3124,274.4581,271.8052,273.6681,1111300.0
2022-08-05 09:40:00,280.63,281.3,279.86,281.06,397333.0,273.7071,274.3605,272.9561,274.1265,397333.0
2022-08-05 09:50:00,281.1,281.91,280.73,281.49,393354.0,274.1655,274.9555,273.8046,274.5459,393354.0
2022-08-05 10:00:00,281.51,282.29,281.08,282.09,361263.0,274.5654,275.3261,274.146,275.1311,361263.0
2022-08-05 10:10:00,282.08,283.28,281.59,283.23,376627.0,275.1213,276.2917,274.6434,276.2429,376627.0
2022-08-05 10:20:00,283.28,283.65,282.52,282.84,333373.0,276.2917,276.6526,275.5504,275.8626,333373.0
2022-08-05 10:30:00,282.84,282.88,282.21,282.59,205200.0,275.8626,275.9016,275.2481,275.6187,205200.0
2022-08-05 10:40:00,282.57,282.68,281.87,282.34,189820.0,275.5992,275.7065,274.9165,275.3749,189820.0
2022-08-05 10:50:00,282.32,282.58,281.68,282.14,205350.0,275.3554,275.609,274.7312,275.1798,205350.0
2022-08-05 11:00:00,282.13,282.19,281.26,281.63,221774.0,275.1701,275.2286,274.3215,274.6824,221774.0
2022-08-05 11:10:00,281.66,281.71,280.95,281.11,185731.0,274.7117,274.7604,274.0192,274.1752,185731.0
2022-08-05 11:20:00,281.1,281.15,279.47,279.47,330574.0,274.1655,274.2142,272.5757,272.5757,330574.0
2022-08-05 11:30:00,279.48,280.07,279.41,279.91,298503.0,272.5854,273.1609,272.5172,273.0048,298503.0
2022-08-05 11:40:00,279.91,280.36,279.58,280.25,182205.0,273.0048,273.4437,272.683,273.3364,182205.0
2022-08-05 11:50:00,280.29,280.73,280.05,280.13,414687.0,273.3755,273.8046,273.1414,273.2194,414687.0
2022-08-05 12:00:00,280.17,280.74,280.02,280.48,145856.0,273.2584,273.8144,273.1121,273.5608,145856.0
2022-08-05 12:10:00,280.5,281.03,280.45,280.77,178141.0,273.5803,274.0972,273.5315,273.8436,178141.0
2022-08-05 12:20:00,280.79,280.89,280.47,280.85,115591.0,273.8631,273.9607,273.551,273.9216,115591.0
2022-08-05 12:30:00,280.89,280.92,280.22,280.53,141739.0,273.9607,273.9899,273.3072,273.6095,141739.0
2022-08-05 12:40:00,280.53,281.58,280.49,281.48,134246.0,273.6095,274.6336,273.5705,274.5361,134246.0
2022-08-05 12:50:00,281.48,281.62,281.28,281.48,100126.0,274.5361,274.6727,274.341,274.5361,100126.0
2022-08-05 13:00:00,281.47,281.99,281.33,281.84,140501.0,274.5264,275.0335,274.3898,274.8872,140501.0
2022-08-05 13:10:00,281.85,282.4,281.8,282.22,186018.0,274.897,275.4334,274.8482,275.2578,186018.0
2022-08-05 13:20:00,282.22,282.23,281.8,281.83,127455.0,275.2578,275.2676,274.8482,274.8775,127455.0
2022-08-05 13:30:00,281.84,282.62,281.84,282.54,112275.0,274.8872,275.648,274.8872,275.57,112275.0
2022-08-05 13:40:00,282.55,282.7,282.16,282.21,148229.0,275.5797,275.726,275.1993,275.2481,148229.0
2022-08-05 13:50:00,282.21,282.27,281.65,282.04,107384.0,275.2481,275.3066,274.7019,275.0823,107384.0
2022-08-05 14:00:00,282.04,282.29,281.84,281.87,102636.0,275.0823,275.3261,274.8872,274.9165,102636.0
2022-08-05 14:10:00,281.86,282.25,281.75,282.21,86664.0,274.9067,275.2871,274.7994,275.2481,86664.0
2022-08-05 14:20:00,282.19,282.41,281.53,281.55,112045.0,275.2286,275.4432,274.5849,274.6044,112045.0
2022-08-05 14:30:00,281.55,281.89,281.38,281.62,126440.0,274.6044,274.936,274.4386,274.6727,126440.0
2022-08-05 14:40:00,281.61,281.86,281.43,281.63,122173.0,274.6629,274.9067,274.4873,274.6824,122173.0
2022-08-05 14:50:00,281.62,281.82,281.28,281.75,141187.0,274.6727,274.8677,274.341,274.7994,141187.0
2022-08-05 15:00:00,281.75,282.03,281.57,281.74,172279.0,274.7994,275.0725,274.6239,274.7897,172279.0
2022-08-05 15:10:00,281.73,282.0,281.62,281.66,235311.0,274.7799,275.0433,274.6727,274.7117,235311.0
2022-08-05 15:20:00,281.69,281.77,281.42,281.67,185881.0,274.7409,274.819,274.4776,274.7214,185881.0
2022-08-05 15:30:00,281.68,282.05,281.64,281.85,162312.0,274.7312,275.092,274.6922,274.897,162312.0
2022-08-05 15:40:00,281.86,282.77,281.84,282.72,292865.0,274.9067,275.7943,274.8872,275.7455,292865.0
2022-08-05 15:50:00,282.71,283.2,282.45,282.86,817011.0,275.7358,276.2137,275.4822,275.8821,817011.0
2022-08-08 09:30:00,284.15,285.39,282.46,285.39,1173712.0,277.1402,278.3496,275.4919,278.3496,1173712.0
2022-08-08 09:40:00,285.35,285.68,284.52,285.37,605800.0,278.3106,278.6325,277.5011,278.3301,605800.0
2022-08-08 09:50:00,285.4,285.89,284.95,285.24,406765.0,278.3594,278.8373,277.9205,278.2033,406765.0
2022-08-08 10:00:00,285.27,285.92,284.72,285.05,464733.0,278.2326,278.8666,277.6962,278.018,464733.0
2022-08-08 10:10:00,285.08,285.3,284.35,284.78,329672.0,278.0473,278.2619,277.3353,277.7547,329672.0
2022-08-08 10:20:00,284.78,284.94,284.02,284.47,353417.0,277.7547,277.9107,277.0134,277.4523,353417.0
2022-08-08 10:30:00,284.45,284.83,284.07,284.56,242632.0,277.4328,277.8035,277.0622,277.5401,242632.0
2022-08-08 10:40:00,284.56,284.66,283.13,283.38,337684.0,277.5401,277.6377,276.1454,276.3892,337684.0
2022-08-08 10:50:00,283.38,283.82,283.28,283.49,229092.0,276.3892,276.8184,276.2917,276.4965,229092.0
2022-08-08 11:00:00,283.55,284.17,283.55,283.86,234444.0,276.555,277.1597,276.555,276.8574,234444.0
2022-08-08 11:10:00,283.84,284.0,282.82,283.07,305769.0,276.8379,276.9939,275.843,276.0869,305769.0
2022-08-08 11:20:00,283.08,283.3,282.59,282.72,193752.0,276.0966,276.3112,275.6187,275.7455,193752.0
2022-08-08 11:30:00,282.69,282.93,281.9,282.03,325547.0,275.7163,275.9503,274.9457,275.0725,325547.0
2022-08-08 11:40:00,282.02,282.17,281.1,281.57,312092.0,275.0628,275.2091,274.1655,274.6239,312092.0
2022-08-08 11:50:00,281.59,282.57,281.53,282.55,278456.0,274.6434,275.5992,274.5849,275.5797,278456.0
2022-08-08 12:00:00,282.54,282.58,281.36,281.49,188354.0,275.57,275.609,274.4191,274.5459,188354.0
2022-08-08 12:10:00,281.49,281.82,280.28,280.5,384125.0,274.5459,274.8677,273.3657,273.5803,384125.0
2022-08-08 12:20:00,280.48,281.31,280.48,280.77,229096.0,273.5608,274.3703,273.5608,273.8436,229096.0
2022-08-08 12:30:00,280.77,280.95,280.39,280.75,181141.0,273.8436,274.0192,273.473,273.8241,181141.0
2022-08-08 12:40:00,280.81,281.48,280.76,281.35,144693.0,273.8826,274.5361,273.8339,274.4093,144693.0
2022-08-08 12:50:00,281.35,281.58,281.05,281.28,124446.0,274.4093,274.6336,274.1167,274.341,124446.0
2022-08-08 13:00:00,281.22,281.35,280.77,281.24,122285.0,274.2825,274.4093,273.8436,274.302,122285.0
2022-08-08 13:10:00,281.24,281.53,281.06,281.32,118994.0,274.302,274.5849,274.1265,274.3801,118994.0
2022-08-08 13:20:00,281.31,281.34,280.49,280.51,114572.0,274.3703,274.3996,273.5705,273.59,114572.0
2022-08-08 13:30:00,280.53,280.72,280.01,280.2,191654.0,273.6095,273.7949,273.1024,273.2877,191654.0
2022-08-08 13:40:00,280.19,280.55,280.15,280.29,127961.0,273.2779,273.629,273.2389,273.3755,127961.0
2022-08-08 13:50:00,280.31,280.83,280.18,280.74,94202.0,273.395,273.9021,273.2682,273.8144,94202.0
2022-08-08 14:00:00,280.73,280.75,279.37,280.18,269549.0,273.8046,273.8241,272.4782,273.2682,269549.0
2022-08-08 14:10:00,280.18,280.27,279.75,279.99,218852.0,273.2682,273.356,272.8488,273.0829,218852.0
2022-08-08 14:20:00,279.98,280.03,279.61,279.84,109800.0,273.0731,273.1219,272.7122,272.9366,109800.0
2022-08-08 14:30:00,279.8,280.04,279.52,279.69,166713.0,272.8975,273.1316,272.6245,272.7903,166713.0
2022-08-08 14:40:00,279.69,280.03,279.34,279.68,185487.0,272.7903,273.1219,272.4489,272.7805,185487.0
2022-08-08 14:50:00,279.67,280.06,279.32,279.96,133546.0,272.7708,273.1511,272.4294,273.0536,133546.0
2022-08-08 15:00:00,279.97,280.25,279.86,279.98,164128.0,273.0634,273.3364,272.9561,273.0731,164128.0
2022-08-08 15:10:00,279.98,279.98,279.5,279.91,179478.0,273.0731,273.0731,272.6049,273.0048,179478.0
2022-08-08 15:20:00,279.9,280.32,279.88,280.06,189091.0,272.9951,273.4047,272.9756,273.1511,189091.0
2022-08-08 15:30:00,280.06,280.28,279.83,280.03,188113.0,273.1511,273.3657,272.9268,273.1219,188113.0
2022-08-08 15:40:00,280.0,280.58,280.0,280.47,320160.0,273.0926,273.6583,273.0926,273.551,320160.0
2022-08-08 15:50:00,280.46,280.76,280.21,280.35,707310.0,273.5413,273.8339,273.2974,273.434,707310.0
2022-08-09 09:30:00,279.7,280.33,278.52,278.96,781222.0,272.8,273.4145,271.6491,272.0783,781222.0
2022-08-09 09:40:00,278.84,280.22,278.71,279.37,322121.0,271.9612,273.3072,271.8344,272.4782,322121.0
2022-08-09 09:50:00,279.37,279.84,277.61,277.88,489007.0,272.4782,272.9366,270.7616,271.0249,489007.0
2022-08-09 10:00:00,277.9,279.08,277.88,278.89,339774.0,271.0444,272.1953,271.0249,272.01,339774.0
2022-08-09 10:10:00,278.89,279.6,278.51,279.5,382093.0,272.01,272.7025,271.6394,272.6049,382093.0
2022-08-09 10:20:00,279.5,280.06,278.94,280.06,423032.0,272.6049,273.1511,272.0588,273.1511,423032.0
2022-08-09 10:30:00,280.07,280.76,279.45,280.68,391409.0,273.1609,273.8339,272.5562,273.7558,391409.0
2022-08-09 10:40:00,280.68,280.95,280.0,280.88,340121.0,273.7558,274.0192,273.0926,273.9509,340121.0
2022-08-09 10:50:00,280.89,281.36,280.35,280.64,258814.0,273.9607,274.4191,273.434,273.7168,258814.0
2022-08-09 11:00:00,280.67,280.69,279.6,280.18,226561.0,273.7461,273.7656,272.7025,273.2682,226561.0
2022-08-09 11:10:00,280.12,281.69,280.06,281.31,270316.0,273.2097,274.7409,273.1511,274.3703,270316.0
2022-08-09 11:20:00,281.34,281.94,281.26,281.49,234835.0,274.3996,274.9848,274.3215,274.5459,234835.0
2022-08-09 11:30:00,281.51,281.67,281.2,281.34,187673.0,274.5654,274.7214,274.263,274.3996,187673.0
2022-08-09 11:40:00,281.32,281.73,281.24,281.44,156544.0,274.3801,274.7799,274.302,274.4971,156544.0
2022-08-09 11:50:00,281.42,281.63,280.87,281.0,230869.0,274.4776,274.6824,273.9412,274.0679,230869.0
2022-08-09 12:00:00,280.97,281.16,280.68,280.96,177828.0,274.0387,274.224,273.7558,274.0289,177828.0
2022-08-09 12:10:00,280.92,281.12,280.57,280.62,133060.0,273.9899,274.185,273.6486,273.6973,133060.0
2022-08-09 12:20:00,280.6,280.86,279.89,279.95,193806.0,273.6778,273.9314,272.9853,273.0438,193806.0
2022-08-09 12:30:00,279.9,280.5,279.89,280.38,188812.0,272.9951,273.5803,272.9853,273.4632,188812.0
2022-08-09 12:40:00,280.37,280.4,280.05,280.32,176193.0,273.4535,273.4827,273.1414,273.4047,176193.0
2022-08-09 12:50:00,280.29,280.42,280.01,280.26,153302.0,273.3755,273.5023,273.1024,273.3462,153302.0
2022-08-09 13:00:00,280.24,280.51,279.82,279.98,190851.0,273.3267,273.59,272.9171,273.0731,190851.0
2022-08-09 13:10:00,279.97,281.03,279.86,281.03,181307.0,273.0634,274.0972,272.9561,274.0972,181307.0
2022-08-09 13:20:00,281.06,281.28,280.89,281.27,195642.0,274.1265,274.341,273.9607,274.3313,195642.0
2022-08-09 13:30:00,281.25,281.4,281.2,281.24,198741.0,274.3118,274.4581,274.263,274.302,198741.0
2022-08-09 13:40:00,281.22,281.68,280.89,281.58,286656.0,274.2825,274.7312,273.9607,274.6336,286656.0
2022-08-09 13:50:00,281.59,282.62,281.46,282.22,339557.0,274.6434,275.648,274.5166,275.2578,339557.0
2022-08-09 14:00:00,282.22,282.44,282.03,282.3,210244.0,275.2578,275.4724,275.0725,275.3359,210244.0
2022-08-09 14:10:00,282.29,282.54,281.88,281.94,246552.0,275.3261,275.57,274.9262,274.9848,246552.0
2022-08-09 14:20:00,281.94,282.1,281.07,281.43,489028.0,274.9848,275.1408,274.1362,274.4873,489028.0
2022-08-09 14:30:00,281.44,281.92,280.93,281.49,382818.0,274.4971,274.9653,273.9997,274.5459,382818.0
2022-08-09 14:40:00,281.5,282.04,281.38,282.0,268546.0,274.5556,275.0823,274.4386,275.0433,268546.0
2022-08-09 14:50:00,282.01,282.63,281.97,282.28,252210.0,275.053,275.6577,275.014,275.3164,252210.0
2022-08-09 15:00:00,282.29,282.47,281.93,282.15,217876.0,275.3261,275.5017,274.975,275.1896,217876.0
2022-08-09 15:10:00,282.16,282.4,281.91,282.19,251565.0,275.1993,275.4334,274.9555,275.2286,251565.0
2022-08-09 15:20:00,282.2,282.88,282.15,282.67,395846.0,275.2383,275.9016,275.1896,275.6967,395846.0
2022-08-09 15:30:00,282.69,283.08,282.26,282.39,432495.0,275.7163,276.0966,275.2969,275.4237,432495.0
2022-08-09 15:40:00,282.39,282.56,282.15,282.36,436744.0,275.4237,275.5895,275.1896,275.3944,436744.0
2022-08-09 15:50:00,282.39,282.87,281.69,282.31,1046446.0,275.4237,275.8918,274.7409,275.3456,1046446.0
2022-08-10 09:30:00,288.17,289.17,286.94,287.12,1511486.0,281.0611,282.0364,279.8614,280.037,1511486.0
2022-08-10 09:40:00,287.16,289.24,287.1,289.15,838673.0,280.076,282.1047,280.0175,282.0169,838673.0
2022-08-10 09:50:00,289.16,289.19,288.0,288.58,608752.0,282.0266,282.0559,280.8953,281.461,608752.0
2022-08-10 10:00:00,288.64,289.07,288.0,288.65,432101.0,281.5195,281.9389,280.8953,281.5292,432101.0
2022-08-10 10:10:00,288.63,288.71,287.42,287.57,561428.0,281.5097,281.5877,280.3296,280.4759,561428.0
2022-08-10 10:20:00,287.54,287.79,287.02,287.66,443056.0,280.4466,280.6904,279.9394,280.5636,443056.0
2022-08-10 10:30:00,287.72,288.47,287.56,288.34,273782.0,280.6222,281.3537,280.4661,281.2269,273782.0
2022-08-10 10:40:00,288.35,289.27,288.3,288.69,418634.0,281.2366,282.1339,281.1879,281.5682,418634.0
2022-08-10 10:50:00,288.71,288.9,288.35,288.39,344704.0,281.5877,281.7731,281.2366,281.2756,344704.0
2022-08-10 11:00:00,288.41,289.66,288.37,289.25,500895.0,281.2951,282.5143,281.2561,282.1144,500895.0
2022-08-10 11:10:00,289.27,289.38,288.77,289.04,321426.0,282.1339,282.2412,281.6463,281.9096,321426.0
2022-08-10 11:20:00,289.04,289.22,288.72,288.81,301386.0,281.9096,282.0852,281.5975,281.6853,301386.0
2022-08-10 11:30:00,288.79,289.09,288.47,288.61,301716.0,281.6658,281.9584,281.3537,281.4902,301716.0
2022-08-10 11:40:00,288.6,288.85,288.4,288.63,261651.0,281.4805,281.7243,281.2854,281.5097,261651.0
2022-08-10 11:50:00,288.64,288.93,288.33,288.63,244238.0,281.5195,281.8023,281.2171,281.5097,244238.0
2022-08-10 12:00:00,288.65,288.8,288.01,288.25,272672.0,281.5292,281.6755,280.905,281.1391,272672.0
2022-08-10 12:10:00,288.25,288.42,287.9,288.0,236541.0,281.1391,281.3049,280.7977,280.8953,236541.0
2022-08-10 12:20:00,287.98,288.1,287.65,288.08,186086.0,280.8758,280.9928,280.5539,280.9733,186086.0
2022-08-10 12:30:00,288.1,288.13,287.83,288.02,131446.0,280.9928,281.0221,280.7295,280.9148,131446.0
2022-08-10 12:40:00,288.0,288.15,287.91,287.91,239032.0,280.8953,281.0416,280.8075,280.8075,239032.0
2022-08-10 12:50:00,287.93,288.25,287.64,288.18,197754.0,280.827,281.1391,280.5441,281.0708,197754.0
2022-08-10 13:00:00,288.19,288.26,287.81,288.24,144926.0,281.0806,281.1488,280.7099,281.1293,144926.0
2022-08-10 13:10:00,288.23,288.56,288.21,288.47,151061.0,281.1196,281.4414,281.1001,281.3537,151061.0
2022-08-10 13:20:00,288.45,288.69,288.3,288.33,116185.0,281.3342,281.5682,281.1879,281.2171,116185.0
2022-08-10 13:30:00,288.32,288.6,288.16,288.43,154893.0,281.2074,281.4805,281.0513,281.3147,154893.0
2022-08-10 13:40:00,288.43,288.92,288.38,288.9,205467.0,281.3147,281.7926,281.2659,281.7731,205467.0
2022-08-10 13:50:00,288.92,289.0,288.45,288.46,216385.0,281.7926,281.8706,281.3342,281.3439,216385.0
2022-08-10 14:00:00,288.48,288.8,288.45,288.63,125340.0,281.3634,281.6755,281.3342,281.5097,125340.0
2022-08-10 14:10:00,288.64,288.71,288.26,288.32,159254.0,281.5195,281.5877,281.1488,281.2074,159254.0
2022-08-10 14:20:00,288.33,288.46,288.21,288.38,158087.0,281.2171,281.3439,281.1001,281.2659,158087.0
2022-08-10 14:30:00,288.39,288.65,288.12,288.6,210977.0,281.2756,281.5292,281.0123,281.4805,210977.0
2022-08-10 14:40:00,288.61,288.93,288.48,288.51,226758.0,281.4902,281.8023,281.3634,281.3927,226758.0
2022-08-10 14:50:00,288.48,288.54,288.1,288.17,189653.0,281.3634,281.4219,280.9928,281.0611,189653.0
2022-08-10 15:00:00,288.16,288.32,287.94,288.12,280863.0,281.0513,281.2074,280.8367,281.0123,280863.0
2022-08-10 15:10:00,288.13,288.48,288.09,288.32,256175.0,281.0221,281.3634,280.983,281.2074,256175.0
2022-08-10 15:20:00,288.32,288.6,288.21,288.55,210937.0,281.2074,281.4805,281.1001,281.4317,210937.0
2022-08-10 15:30:00,288.54,289.02,288.35,289.0,358530.0,281.4219,281.8901,281.2366,281.8706,358530.0
2022-08-10 15:40:00,289.01,289.45,288.83,289.14,520552.0,281.8803,282.3095,281.7048,282.0071,520552.0
2022-08-10 15:50:00,289.15,289.81,288.7,289.13,1627138.0,282.0169,282.6606,281.578,281.9974,1627138.0
2022-08-11 09:30:00,290.88,291.21,288.51,289.25,1333689.0,283.7042,284.0261,281.3927,282.1144,1333689.0
2022-08-11 09:40:00,289.29,290.06,289.1,289.13,496517.0,282.1534,282.9044,281.9681,281.9974,496517.0
2022-08-11 09:50:00,289.13,289.23,288.68,288.92,481068.0,281.9974,282.0949,281.5585,281.7926,481068.0
2022-08-11 10:00:00,288.96,290.24,288.96,289.68,488057.0,281.8316,283.08,281.8316,282.5338,488057.0
2022-08-11 10:10:00,289.7,290.45,289.65,290.21,375162.0,282.5533,283.2848,282.5046,283.0507,375162.0
2022-08-11 10:20:00,290.24,290.24,289.02,289.02,356381.0,283.08,283.08,281.8901,281.8901,356381.0
2022-08-11 10:30:00,289.03,289.56,289.03,289.22,334703.0,281.8999,282.4168,281.8999,282.0852,334703.0
2022-08-11 10:40:00,289.18,289.3,287.88,288.17,415502.0,282.0462,282.1632,280.7782,281.0611,415502.0
2022-08-11 10:50:00,288.17,288.59,288.15,288.39,217835.0,281.0611,281.4707,281.0416,281.2756,217835.0
2022-08-11 11:00:00,288.38,288.49,287.13,287.46,378150.0,281.2659,281.3732,280.0467,280.3686,378150.0
2022-08-11 11:10:00,287.47,287.95,287.05,287.07,347358.0,280.3783,280.8465,279.9687,279.9882,347358.0
2022-08-11 11:20:00,287.05,288.08,287.05,288.07,272144.0,279.9687,280.9733,279.9687,280.9635,272144.0
2022-08-11 11:30:00,288.06,288.69,288.04,288.33,306240.0,280.9538,281.5682,280.9343,281.2171,306240.0
2022-08-11 11:40:00,288.33,288.57,287.84,288.36,250594.0,281.2171,281.4512,280.7392,281.2464,250594.0
2022-08-11 11:50:00,288.37,288.73,287.78,288.53,276432.0,281.2561,281.6073,280.6807,281.4122,276432.0
2022-08-11 12:00:00,288.54,288.69,287.87,288.07,199334.0,281.4219,281.5682,280.7685,280.9635,199334.0
2022-08-11 12:10:00,288.05,288.6,287.99,288.32,161071.0,280.944,281.4805,280.8855,281.2074,161071.0
2022-08-11 12:20:00,288.31,288.8,288.06,288.77,180080.0,281.1976,281.6755,280.9538,281.6463,180080.0
2022-08-11 12:30:00,288.75,289.05,288.72,288.81,175034.0,281.6268,281.9194,281.5975,281.6853,175034.0
2022-08-11 12:40:00,288.83,288.91,288.48,288.73,165970.0,281.7048,281.7828,281.3634,281.6073,165970.0
2022-08-11 12:50:00,288.74,289.07,288.5,288.58,200381.0,281.617,281.9389,281.3829,281.461,200381.0
2022-08-11 13:00:00,288.61,288.69,288.22,288.26,158075.0,281.4902,281.5682,281.1098,281.1488,158075.0
2022-08-11 13:10:00,288.26,289.05,288.25,288.92,152568.0,281.1488,281.9194,281.1391,281.7926,152568.0
2022-08-11 13:20:00,288.9,289.2,288.7,288.75,162854.0,281.7731,282.0657,281.578,281.6268,162854.0
2022-08-11 13:30:00,288.72,288.81,288.35,288.66,119838.0,281.5975,281.6853,281.2366,281.539,119838.0
2022-08-11 13:40:00,288.66,288.79,288.32,288.41,152377.0,281.539,281.6658,281.2074,281.2951,152377.0
2022-08-11 13:50:00,288.41,288.63,288.18,288.33,150981.0,281.2951,281.5097,281.0708,281.2171,150981.0
2022-08-11 14:00:00,288.31,288.31,287.64,287.7,204715.0,281.1976,281.1976,280.5441,280.6027,204715.0
2022-08-11 14:10:00,287.72,287.81,287.16,287.61,226549.0,280.6222,280.7099,280.076,280.5149,226549.0
2022-08-11 14:20:00,287.62,287.62,287.17,287.43,142382.0,280.5246,280.5246,280.0857,280.3393,142382.0
2022-08-11 14:30:00,287.41,287.46,287.02,287.1,146539.0,280.3198,280.3686,279.9394,280.0175,146539.0
2022-08-11 14:40:00,287.11,287.32,286.94,287.26,223940.0,280.0272,280.232,279.8614,280.1735,223940.0
2022-08-11 14:50:00,287.26,287.27,286.51,287.15,238731.0,280.1735,280.1833,279.442,280.0662,238731.0
2022-08-11 15:00:00,287.14,287.2,286.72,286.95,200918.0,280.0565,280.115,279.6468,279.8712,200918.0
2022-08-11 15:10:00,286.97,287.34,286.57,287.27,190863.0,279.8907,280.2515,279.5005,280.1833,190863.0
2022-08-11 15:20:00,287.26,287.54,287.01,287.25,175109.0,280.1735,280.4466,279.9297,280.1638,175109.0
2022-08-11 15:30:00,287.25,287.6,286.83,286.96,249528.0,280.1638,280.5051,279.7541,279.8809,249528.0
2022-08-11 15:40:00,286.97,287.23,286.87,287.13,304869.0,279.8907,280.1443,279.7931,280.0467,304869.0
2022-08-11 15:50:00,287.09,287.54,286.76,287.22,919857.0,280.0077,280.4466,279.6859,280.1345,919857.0
2022-08-12 09:30:00,288.57,288.99,287.49,287.97,589146.0,281.4512,281.8608,280.3978,280.866,589146.0
2022-08-12 09:40:00,288.03,288.68,287.19,287.47,424510.0,280.9245,281.5585,280.1052,280.3783,424510.0
2022-08-12 09:50:00,287.51,288.5,287.22,287.97,434508.0,280.4173,281.3829,280.1345,280.866,434508.0
2022-08-12 10:00:00,287.97,288.19,286.94,287.87,459183.0,280.866,281.0806,279.8614,280.7685,459183.0
2022-08-12 10:10:00,287.95,289.07,287.93,289.01,291319.0,280.8465,281.9389,280.827,281.8803,291319.0
2022-08-12 10:20:00,289.02,289.06,288.08,288.4,187831.0,281.8901,281.9291,280.9733,281.2854,187831.0
2022-08-12 10:30:00,288.39,288.87,288.1,288.5,158897.0,281.2756,281.7438,280.9928,281.3829,158897.0
2022-08-12 10:40:00,288.59,288.62,287.89,288.07,226101.0,281.4707,281.5,280.788,280.9635,226101.0
2022-08-12 10:50:00,288.1,288.63,288.01,288.53,156434.0,280.9928,281.5097,280.905,281.4122,156434.0
2022-08-12 11:00:00,288.5,289.15,288.13,288.33,232572.0,281.3829,282.0169,281.0221,281.2171,232572.0
2022-08-12 11:10:00,288.32,289.59,288.28,289.4,264742.0,281.2074,282.446,281.1684,282.2607,264742.0
2022-08-12 11:20:00,289.42,289.68,289.18,289.27,218894.0,282.2802,282.5338,282.0462,282.1339,218894.0
2022-08-12 11:30:00,289.28,289.48,289.19,289.3,200824.0,282.1437,282.3388,282.0559,282.1632,200824.0
2022-08-12 11:40:00,289.31,289.46,289.0,289.0,162062.0,282.1729,282.3192,281.8706,281.8706,162062.0
2022-08-12 11:50:00,289.01,289.19,288.73,288.81,198894.0,281.8803,282.0559,281.6073,281.6853,198894.0
2022-08-12 12:00:00,288.85,289.27,288.76,289.12,117008.0,281.7243,282.1339,281.6365,281.9876,117008.0
2022-08-12 12:10:00,289.13,289.4,289.06,289.21,119877.0,281.9974,282.2607,281.9291,282.0754,119877.0
2022-08-12 12:20:00,289.24,289.46,289.05,289.26,103920.0,282.1047,282.3192,281.9194,282.1242,103920.0
2022-08-12 12:30:00,289.3,289.5,289.19,289.36,99270.0,282.1632,282.3583,282.0559,282.2217,99270.0
2022-08-12 12:40:00,289.36,289.37,289.14,289.19,92274.0,282.2217,282.2315,282.0071,282.0559,92274.0
2022-08-12 12:50:00,289.21,289.21,288.92,289.11,94015.0,282.0754,282.0754,281.7926,281.9779,94015.0
2022-08-12 13:00:00,289.08,289.15,288.81,289.15,162209.0,281.9486,282.0169,281.6853,282.0169,162209.0
2022-08-12 13:10:00,289.15,289.44,289.12,289.41,154555.0,282.0169,282.2997,281.9876,282.2705,154555.0
2022-08-12 13:20:00,289.39,289.73,289.39,289.63,132011.0,282.251,282.5826,282.251,282.4851,132011.0
2022-08-12 13:30:00,289.62,289.88,289.54,289.73,196593.0,282.4753,282.7289,282.3973,282.5826,196593.0
2022-08-12 13:40:00,289.74,289.98,289.66,289.94,183251.0,282.5923,282.8264,282.5143,282.7874,183251.0
2022-08-12 13:50:00,289.96,290.16,289.85,289.9,253940.0,282.8069,283.002,282.6996,282.7484,253940.0
2022-08-12 14:00:00,289.93,289.98,289.79,289.9,104090.0,282.7776,282.8264,282.6411,282.7484,104090.0
2022-08-12 14:10:00,289.91,290.06,289.82,289.92,132727.0,282.7581,282.9044,282.6704,282.7679,132727.0
2022-08-12 14:20:00,289.93,290.33,289.89,290.24,147247.0,282.7776,283.1678,282.7386,283.08,147247.0
2022-08-12 14:30:00,290.24,290.75,290.23,290.42,242935.0,283.08,283.5774,283.0702,283.2556,242935.0
2022-08-12 14:40:00,290.41,290.84,290.41,290.68,275048.0,283.2458,283.6652,283.2458,283.5091,275048.0
2022-08-12 14:50:00,290.68,290.76,290.55,290.68,181704.0,283.5091,283.5872,283.3824,283.5091,181704.0
2022-08-12 15:00:00,290.68,290.88,290.54,290.84,289715.0,283.5091,283.7042,283.3726,283.6652,289715.0
2022-08-12 15:10:00,290.85,291.23,290.7,291.06,362758.0,283.675,284.0456,283.5287,283.8798,362758.0
2022-08-12 15:20:00,291.06,291.12,290.74,290.83,242153.0,283.8798,283.9383,283.5677,283.6554,242153.0
2022-08-12 15:30:00,290.82,291.31,290.73,291.21,337870.0,283.6457,284.1236,283.5579,284.0261,337870.0
2022-08-12 15:40:00,291.22,291.24,290.89,291.18,382039.0,284.0358,284.0553,283.714,283.9968,382039.0
2022-08-12 15:50:00,291.18,291.91,290.94,291.91,1509349.0,283.9968,284.7088,283.7627,284.7088,1509349.0
2022-08-15 09:30:00,290.83,291.94,290.71,291.77,701990.0,283.6554,284.7381,283.5384,284.5723,701990.0
2022-08-15 09:40:00,291.8,291.86,290.45,290.46,377168.0,284.6015,284.66,283.2848,283.2946,377168.0
2022-08-15 09:50:00,290.46,292.68,290.46,292.12,523689.0,283.2946,285.4598,283.2946,284.9136,523689.0
2022-08-15 10:00:00,292.17,292.2,291.13,291.44,259732.0,284.9624,284.9917,283.948,284.2504,259732.0
2022-08-15 10:10:00,291.43,291.72,290.36,290.62,261182.0,284.2406,284.5235,283.197,283.4506,261182.0
2022-08-15 10:20:00,290.62,290.69,290.11,290.66,253204.0,283.4506,283.5189,282.9532,283.4896,253204.0
2022-08-15 10:30:00,290.63,291.25,290.57,290.89,261464.0,283.4604,284.0651,283.4019,283.714,261464.0
2022-08-15 10:40:00,290.89,291.24,290.25,290.32,178888.0,283.714,284.0553,283.0898,283.158,178888.0
2022-08-15 10:50:00,290.31,290.71,290.21,290.5,219761.0,283.1483,283.5384,283.0507,283.3336,219761.0
2022-08-15 11:00:00,290.48,290.98,290.22,290.61,184561.0,283.3141,283.8017,283.0605,283.4409,184561.0
2022-08-15 11:10:00,290.59,291.35,290.4,291.2,218785.0,283.4214,284.1626,283.2361,284.0163,218785.0
2022-08-15 11:20:00,291.25,291.74,291.21,291.63,166327.0,284.0651,284.543,284.0261,284.4357,166327.0
2022-08-15 11:30:00,291.62,292.09,291.58,291.99,178225.0,284.426,284.8844,284.3869,284.7868,178225.0
2022-08-15 11:40:00,291.98,292.64,291.85,292.53,229653.0,284.7771,285.4208,284.6503,285.3135,229653.0
2022-08-15 11:50:00,292.57,292.8,292.5,292.68,197584.0,285.3525,285.5768,285.2842,285.4598,197584.0
2022-08-15 12:00:00,292.7,292.75,292.27,292.35,127421.0,285.4793,285.5281,285.0599,285.138,127421.0
2022-08-15 12:10:00,292.34,292.68,292.34,292.37,89796.0,285.1282,285.4598,285.1282,285.1575,89796.0
2022-08-15 12:20:00,292.37,292.74,292.3,292.61,111985.0,285.1575,285.5183,285.0892,285.3915,111985.0
2022-08-15 12:30:00,292.64,292.92,292.55,292.68,237196.0,285.4208,285.6939,285.333,285.4598,237196.0
2022-08-15 12:40:00,292.69,292.95,292.61,292.66,152189.0,285.4696,285.7231,285.3915,285.4403,152189.0
2022-08-15 12:50:00,292.67,292.9,292.62,292.8,120865.0,285.4501,285.6744,285.4013,285.5768,120865.0
2022-08-15 13:00:00,292.8,293.19,292.57,293.0,185803.0,285.5768,285.9572,285.3525,285.7719,185803.0
2022-08-15 13:10:00,293.02,293.06,292.78,292.78,105980.0,285.7914,285.8304,285.5573,285.5573,105980.0
2022-08-15 13:20:00,292.76,293.12,292.66,292.93,104510.0,285.5378,285.889,285.4403,285.7036,104510.0
2022-08-15 13:30:00,292.95,293.05,292.74,292.74,78059.0,285.7231,285.8207,285.5183,285.5183,78059.0
2022-08-15 13:40:00,292.74,293.05,292.73,292.99,111172.0,285.5183,285.8207,285.5086,285.7622,111172.0
2022-08-15 13:50:00,293.01,293.25,292.93,293.18,110545.0,285.7817,286.0157,285.7036,285.9475,110545.0
2022-08-15 14:00:00,293.19,293.24,292.86,292.94,142769.0,285.9572,286.006,285.6354,285.7134,142769.0
2022-08-15 14:10:00,292.94,293.41,292.94,293.41,128906.0,285.7134,286.1718,285.7134,286.1718,128906.0
2022-08-15 14:20:00,293.4,293.49,293.11,293.35,132051.0,286.162,286.2498,285.8792,286.1133,132051.0
2022-08-15 14:30:00,293.36,293.84,293.3,293.81,237132.0,286.123,286.5912,286.0645,286.5619,237132.0
2022-08-15 14:40:00,293.82,293.92,293.62,293.9,207870.0,286.5717,286.6692,286.3766,286.6497,207870.0
2022-08-15 14:50:00,293.91,294.18,293.87,293.91,287699.0,286.6595,286.9228,286.6205,286.6595,287699.0
2022-08-15 15:00:00,293.89,294.01,293.42,293.44,265588.0,286.64,286.757,286.1816,286.2011,265588.0
2022-08-15 15:10:00,293.43,293.83,293.3,293.75,170102.0,286.1913,286.5814,286.0645,286.5034,170102.0
2022-08-15 15:20:00,293.75,293.94,293.62,293.7,158991.0,286.5034,286.6887,286.3766,286.4546,158991.0
2022-08-15 15:30:00,293.72,293.77,293.53,293.59,184614.0,286.4742,286.5229,286.2888,286.3474,184614.0
2022-08-15 15:40:00,293.59,293.75,293.36,293.61,282111.0,286.3474,286.5034,286.123,286.3669,282111.0
2022-08-15 15:50:00,293.62,293.8,293.04,293.53,870914.0,286.3766,286.5522,285.8109,286.2888,870914.0
2022-08-16 09:30:00,292.03,292.73,291.62,292.44,1023545.0,284.8258,285.5086,284.426,285.2257,1023545.0
2022-08-16 09:40:00,292.38,292.88,292.01,292.52,366299.0,285.1672,285.6549,284.8063,285.3038,366299.0
2022-08-16 09:50:00,292.54,292.73,291.98,292.47,374385.0,285.3233,285.5086,284.7771,285.255,374385.0
2022-08-16 10:00:00,292.49,292.5,291.63,292.04,368469.0,285.2745,285.2842,284.4357,284.8356,368469.0
2022-08-16 10:10:00,292.04,292.34,290.92,291.14,355290.0,284.8356,285.1282,283.7432,283.9578,355290.0
2022-08-16 10:20:00,291.13,291.54,290.86,291.4,295563.0,283.948,284.3479,283.6847,284.2114,295563.0
2022-08-16 10:30:00,291.35,291.36,290.42,290.8,525761.0,284.1626,284.1724,283.2556,283.6262,525761.0
2022-08-16 10:40:00,290.77,291.49,290.49,291.28,239625.0,283.5969,284.2992,283.3238,284.0943,239625.0
2022-08-16 10:50:00,291.28,291.6,290.85,291.08,222887.0,284.0943,284.4065,283.675,283.8993,222887.0
2022-08-16 11:00:00,291.06,291.49,290.98,291.16,160413.0,283.8798,284.2992,283.8017,283.9773,160413.0
2022-08-16 11:10:00,291.19,292.43,291.19,292.43,207134.0,284.0066,285.216,284.0066,285.216,207134.0
2022-08-16 11:20:00,292.4,292.41,291.99,292.13,188710.0,285.1867,285.1965,284.7868,284.9234,188710.0
2022-08-16 11:30:00,292.12,292.79,291.99,292.7,201006.0,284.9136,285.5671,284.7868,285.4793,201006.0
2022-08-16 11:40:00,292.66,293.19,292.42,292.92,194098.0,285.4403,285.9572,285.2062,285.6939,194098.0
2022-08-16 11:50:00,292.96,293.49,292.86,293.16,164654.0,285.7329,286.2498,285.6354,285.928,164654.0
2022-08-16 12:00:00,293.15,293.23,292.78,292.79,104084.0,285.9182,285.9962,285.5573,285.5671,104084.0
2022-08-16 12:10:00,292.8,293.2,292.73,293.16,158670.0,285.5768,285.967,285.5086,285.928,158670.0
2022-08-16 12:20:00,293.16,293.16,292.27,292.34,149366.0,285.928,285.928,285.0599,285.1282,149366.0
2022-08-16 12:30:00,292.34,292.67,292.31,292.39,103782.0,285.1282,285.4501,285.0989,285.177,103782.0
2022-08-16 12:40:00,292.39,292.5,292.1,292.18,91673.0,285.177,285.2842,284.8941,284.9721,91673.0
2022-08-16 12:50:00,292.16,292.37,292.03,292.33,76515.0,284.9526,285.1575,284.8258,285.1184,76515.0
2022-08-16 13:00:00,292.36,292.75,292.23,292.72,121071.0,285.1477,285.5281,285.0209,285.4988,121071.0
2022-08-16 13:10:00,292.75,292.9,292.65,292.8,97751.0,285.5281,285.6744,285.4305,285.5768,97751.0
2022-08-16 13:20:00,292.79,292.97,292.69,292.81,90193.0,285.5671,285.7427,285.4696,285.5866,90193.0
2022-08-16 13:30:00,292.83,293.34,292.67,293.28,151171.0,285.6061,286.1035,285.4501,286.045,151171.0
2022-08-16 13:40:00,293.26,293.47,293.14,293.42,115417.0,286.0255,286.2303,285.9085,286.1816,115417.0
2022-08-16 13:50:00,293.39,293.43,293.09,293.21,90152.0,286.1523,286.1913,285.8597,285.9767,90152.0
2022-08-16 14:00:00,293.22,293.8,293.19,293.72,200567.0,285.9865,286.5522,285.9572,286.4742,200567.0
2022-08-16 14:10:00,293.71,294.04,293.7,293.82,157259.0,286.4644,286.7863,286.4546,286.5717,157259.0
2022-08-16 14:20:00,293.82,293.95,293.35,293.51,106625.0,286.5717,286.6985,286.1133,286.2693,106625.0
2022-08-16 14:30:00,293.51,293.51,292.06,292.18,215507.0,286.2693,286.2693,284.8551,284.9721,215507.0
2022-08-16 14:40:00,292.16,292.24,291.17,291.49,310665.0,284.9526,285.0307,283.9871,284.2992,310665.0
2022-08-16 14:50:00,291.49,292.1,291.34,292.01,184585.0,284.2992,284.8941,284.1529,284.8063,184585.0
2022-08-16 15:00:00,292.0,292.14,291.59,291.91,128197.0,284.7966,284.9331,284.3967,284.7088,128197.0
2022-08-16 15:10:00,291.89,292.25,291.75,292.25,149181.0,284.6893,285.0404,284.5528,285.0404,149181.0
2022-08-16 15:20:00,292.24,292.89,292.03,292.74,174630.0,285.0307,285.6646,284.8258,285.5183,174630.0
2022-08-16 15:30:00,292.75,293.21,292.72,292.96,233603.0,285.5281,285.9767,285.4988,285.7329,233603.0
2022-08-16 15:40:00,292.96,293.57,292.93,293.34,276367.0,285.7329,286.3279,285.7036,286.1035,276367.0
2022-08-16 15:50:00,293.35,293.69,292.7,292.7,817663.0,286.1133,286.4449,285.4793,285.4793,817663.0
2022-08-17 09:30:00,289.72,291.44,289.47,290.82,899713.0,283.1742,284.8554,282.9299,284.2494,899713.0
2022-08-17 09:40:00,290.82,291.7,290.19,291.41,428712.0,284.2494,285.1095,283.6336,284.826,428712.0
2022-08-17 09:50:00,291.37,292.35,290.84,292.08,437132.0,284.7869,285.7448,284.2689,285.4809,437132.0
2022-08-17 10:00:00,292.09,292.47,291.56,291.74,339423.0,285.4907,285.8621,284.9726,285.1486,339423.0
2022-08-17 10:10:00,291.73,291.9,291.2,291.5,368099.0,285.1388,285.305,284.6208,284.914,368099.0
2022-08-17 10:20:00,291.53,291.84,291.22,291.63,216563.0,284.9433,285.2463,284.6403,285.0411,216563.0
2022-08-17 10:30:00,291.64,291.65,290.39,290.94,355537.0,285.0508,285.0606,283.8291,284.3667,355537.0
2022-08-17 10:40:00,290.97,291.56,290.95,291.26,202305.0,284.396,284.9726,284.3764,284.6794,202305.0
2022-08-17 10:50:00,291.26,291.3,290.16,290.55,241725.0,284.6794,284.7185,283.6043,283.9855,241725.0
2022-08-17 11:00:00,290.57,290.98,290.28,290.51,252017.0,284.005,284.4057,283.7216,283.9464,252017.0
2022-08-17 11:10:00,290.5,291.15,290.37,291.03,157940.0,283.9366,284.5719,283.8095,284.4546,157940.0
2022-08-17 11:20:00,291.0,291.53,290.9,291.25,175064.0,284.4253,284.9433,284.3276,284.6696,175064.0
2022-08-17 11:30:00,291.27,291.73,290.88,290.96,153049.0,284.6892,285.1388,284.308,284.3862,153049.0
2022-08-17 11:40:00,290.98,291.03,290.21,290.42,215922.0,284.4057,284.4546,283.6531,283.8584,215922.0
2022-08-17 11:50:00,290.4,290.68,290.21,290.51,146829.0,283.8389,284.1125,283.6531,283.9464,146829.0
2022-08-17 12:00:00,290.52,291.0,290.48,290.79,140793.0,283.9561,284.4253,283.917,284.22,140793.0
2022-08-17 12:10:00,290.73,291.03,290.6,290.94,116383.0,284.1614,284.4546,284.0343,284.3667,116383.0
2022-08-17 12:20:00,290.95,291.32,290.85,291.28,129004.0,284.3764,284.7381,284.2787,284.699,129004.0
2022-08-17 12:30:00,291.29,291.83,291.1,291.55,125140.0,284.7087,285.2365,284.523,284.9629,125140.0
2022-08-17 12:40:00,291.49,291.82,291.47,291.54,174812.0,284.9042,285.2268,284.8847,284.9531,174812.0
2022-08-17 12:50:00,291.54,291.65,291.44,291.51,70722.0,284.9531,285.0606,284.8554,284.9238,70722.0
2022-08-17 13:00:00,291.51,291.6,290.86,291.34,154406.0,284.9238,285.0117,284.2885,284.7576,154406.0
2022-08-17 13:10:00,291.37,291.68,291.18,291.19,126096.0,284.7869,285.0899,284.6012,284.611,126096.0
2022-08-17 13:20:00,291.17,291.82,291.17,291.76,106091.0,284.5915,285.2268,284.5915,285.1681,106091.0
2022-08-17 13:30:00,291.73,291.98,291.46,291.7,166521.0,285.1388,285.3832,284.8749,285.1095,166521.0
2022-08-17 13:40:00,291.69,291.93,291.54,291.7,132628.0,285.0997,285.3343,284.9531,285.1095,132628.0
2022-08-17 13:50:00,291.68,291.91,291.56,291.64,137942.0,285.0899,285.3147,284.9726,285.0508,137942.0
2022-08-17 14:00:00,291.65,293.04,291.33,292.54,628256.0,285.0606,286.4192,284.7478,285.9305,628256.0
2022-08-17 14:10:00,292.51,293.28,292.2,292.54,269052.0,285.9012,286.6538,285.5982,285.9305,269052.0
2022-08-17 14:20:00,292.49,292.87,291.9,292.73,219717.0,285.8816,286.253,285.305,286.1162,219717.0
2022-08-17 14:30:00,292.74,293.35,292.61,293.31,329668.0,286.126,286.7222,285.9989,286.6831,329668.0
2022-08-17 14:40:00,293.33,293.33,292.16,292.48,242861.0,286.7027,286.7027,285.5591,285.8719,242861.0
2022-08-17 14:50:00,292.45,292.59,292.01,292.15,130303.0,285.8425,285.9794,285.4125,285.5493,130303.0
2022-08-17 15:00:00,292.15,292.69,292.05,292.12,197590.0,285.5493,286.0771,285.4516,285.52,197590.0
2022-08-17 15:10:00,292.12,292.17,290.95,291.31,306472.0,285.52,285.5689,284.3764,284.7283,306472.0
2022-08-17 15:20:00,291.3,291.92,291.1,291.7,188462.0,284.7185,285.3245,284.523,285.1095,188462.0
2022-08-17 15:30:00,291.71,291.71,291.16,291.24,269704.0,285.1193,285.1193,284.5817,284.6599,269704.0
2022-08-17 15:40:00,291.24,291.53,290.94,291.05,327100.0,284.6599,284.9433,284.3667,284.4742,327100.0
2022-08-17 15:50:00,291.08,291.55,290.7,291.38,670343.0,284.5035,284.9629,284.1321,284.7967,670343.0
2022-08-18 09:30:00,290.43,290.74,289.66,290.44,692956.0,283.8682,284.1712,283.1156,283.8779,692956.0
2022-08-18 09:40:00,290.44,290.79,290.15,290.22,271421.0,283.8779,284.22,283.5945,283.6629,271421.0
2022-08-18 09:50:00,290.17,290.47,289.8,289.92,195701.0,283.614,283.9073,283.2524,283.3697,195701.0
2022-08-18 10:00:00,289.99,290.2,289.08,290.12,403907.0,283.4381,283.6434,282.5487,283.5652,403907.0
2022-08-18 10:10:00,290.13,290.48,289.83,290.4,202713.0,283.575,283.917,283.2817,283.8389,202713.0
2022-08-18 10:20:00,290.42,290.55,289.8,289.94,203306.0,283.8584,283.9855,283.2524,283.3892,203306.0
2022-08-18 10:30:00,289.92,290.24,289.62,290.22,210873.0,283.3697,283.6825,283.0765,283.6629,210873.0
2022-08-18 10:40:00,290.19,290.8,290.12,290.76,351080.0,283.6336,284.2298,283.5652,284.1907,351080.0
2022-08-18 10:50:00,290.76,290.92,290.14,290.48,240793.0,284.1907,284.3471,283.5847,283.917,240793.0
2022-08-18 11:00:00,290.5,290.69,289.9,290.14,227900.0,283.9366,284.1223,283.3501,283.5847,227900.0
2022-08-18 11:10:00,290.19,290.98,290.1,290.62,187266.0,283.6336,284.4057,283.5456,284.0539,187266.0
2022-08-18 11:20:00,290.61,291.24,290.53,291.18,218788.0,284.0441,284.6599,283.9659,284.6012,218788.0
2022-08-18 11:30:00,291.22,291.51,291.03,291.21,210402.0,284.6403,284.9238,284.4546,284.6305,210402.0
2022-08-18 11:40:00,291.24,291.57,290.96,291.43,173248.0,284.6599,284.9824,284.3862,284.8456,173248.0
2022-08-18 11:50:00,291.46,291.6,291.1,291.13,121947.0,284.8749,285.0117,284.523,284.5524,121947.0
2022-08-18 12:00:00,291.17,291.55,291.07,291.23,142918.0,284.5915,284.9629,284.4937,284.6501,142918.0
2022-08-18 12:10:00,291.29,291.45,291.02,291.1,162599.0,284.7087,284.8651,284.4448,284.523,162599.0
2022-08-18 12:20:00,291.1,291.11,290.29,290.59,273756.0,284.523,284.5328,283.7313,284.0246,273756.0
2022-08-18 12:30:00,290.59,290.64,290.33,290.5,126520.0,284.0246,284.0734,283.7704,283.9366,126520.0
2022-08-18 12:40:00,290.46,290.6,290.15,290.58,130741.0,283.8975,284.0343,283.5945,284.0148,130741.0
2022-08-18 12:50:00,290.59,290.79,290.43,290.74,118507.0,284.0246,284.22,283.8682,284.1712,118507.0
2022-08-18 13:00:00,290.73,291.02,290.61,290.99,106484.0,284.1614,284.4448,284.0441,284.4155,106484.0
2022-08-18 13:10:00,291.01,291.27,290.53,290.86,136706.0,284.4351,284.6892,283.9659,284.2885,136706.0
2022-08-18 13:20:00,290.89,291.18,290.78,291.03,104647.0,284.3178,284.6012,284.2103,284.4546,104647.0
2022-08-18 13:30:00,291.04,291.35,290.85,291.3,101083.0,284.4644,284.7674,284.2787,284.7185,101083.0
2022-08-18 13:40:00,291.31,291.41,290.87,290.98,137754.0,284.7283,284.826,284.2982,284.4057,137754.0
2022-08-18 13:50:00,290.94,291.04,290.73,290.93,125561.0,284.3667,284.4644,284.1614,284.3569,125561.0
2022-08-18 14:00:00,290.93,291.17,290.65,291.11,152667.0,284.3569,284.5915,284.0832,284.5328,152667.0
2022-08-18 14:10:00,291.08,291.33,290.86,291.16,153422.0,284.5035,284.7478,284.2885,284.5817,153422.0
2022-08-18 14:20:00,291.17,291.2,290.88,291.05,144172.0,284.5915,284.6208,284.308,284.4742,144172.0
2022-08-18 14:30:00,291.09,291.09,290.51,290.6,161349.0,284.5133,284.5133,283.9464,284.0343,161349.0
2022-08-18 14:40:00,290.6,290.95,290.56,290.73,136379.0,284.0343,284.3764,283.9952,284.1614,136379.0
2022-08-18 14:50:00,290.74,291.29,290.69,291.13,177841.0,284.1712,284.7087,284.1223,284.5524,177841.0
2022-08-18 15:00:00,291.11,291.47,291.0,291.34,157511.0,284.5328,284.8847,284.4253,284.7576,157511.0
2022-08-18 15:10:00,291.34,291.91,291.24,291.76,274078.0,284.7576,285.3147,284.6599,285.1681,274078.0
2022-08-18 15:20:00,291.81,291.88,291.46,291.68,235516.0,285.217,285.2854,284.8749,285.0899,235516.0
2022-08-18 15:30:00,291.71,291.75,291.16,291.16,277342.0,285.1193,285.1583,284.5817,284.5817,277342.0
2022-08-18 15:40:00,291.16,291.29,290.73,290.98,367829.0,284.5817,284.7087,284.1614,284.4057,367829.0
2022-08-18 15:50:00,290.97,290.98,289.55,290.26,1070202.0,284.396,284.4057,283.0081,283.702,1070202.0
2022-08-19 09:30:00,288.9,289.25,287.21,288.34,2112841.0,282.3727,282.7148,280.7209,281.8254,2112841.0
2022-08-19 09:40:00,288.3,288.35,286.83,286.87,408525.0,281.7863,281.8352,280.3495,280.3886,408525.0
2022-08-19 09:50:00,286.87,287.05,286.32,286.56,399084.0,280.3886,280.5645,279.851,280.0856,399084.0
2022-08-19 10:00:00,286.59,287.46,286.35,286.72,330802.0,280.1149,280.9653,279.8804,280.242,330802.0
2022-08-19 10:10:00,286.74,287.34,286.71,287.2,272644.0,280.2615,280.848,280.2322,280.7111,272644.0
2022-08-19 10:20:00,287.19,287.55,286.82,287.21,244880.0,280.7014,281.0532,280.3397,280.7209,244880.0
2022-08-19 10:30:00,287.21,287.65,287.08,287.32,326509.0,280.7209,281.151,280.5939,280.8284,326509.0
2022-08-19 10:40:00,287.31,287.5,286.97,287.21,204981.0,280.8187,281.0044,280.4863,280.7209,204981.0
2022-08-19 10:50:00,287.22,287.25,286.27,286.27,230328.0,280.7307,280.76,279.8022,279.8022,230328.0
2022-08-19 11:00:00,286.28,286.72,285.94,286.05,268546.0,279.8119,280.242,279.4796,279.5871,268546.0
2022-08-19 11:10:00,286.03,286.47,285.92,286.27,194493.0,279.5676,279.9976,279.4601,279.8022,194493.0
2022-08-19 11:20:00,286.27,286.4,285.94,286.36,199152.0,279.8022,279.9292,279.4796,279.8901,199152.0
2022-08-19 11:30:00,286.37,286.95,286.11,286.91,235558.0,279.8999,280.4668,279.6458,280.4277,235558.0
2022-08-19 11:40:00,286.91,287.21,286.86,287.07,141339.0,280.4277,280.7209,280.3788,280.5841,141339.0
2022-08-19 11:50:00,287.09,287.16,286.45,286.48,145172.0,280.6036,280.6721,279.9781,280.0074,145172.0
2022-08-19 12:00:00,286.44,286.52,286.26,286.29,119200.0,279.9683,280.0465,279.7924,279.8217,119200.0
2022-08-19 12:10:00,286.29,286.9,286.27,286.66,189037.0,279.8217,280.4179,279.8022,280.1834,189037.0
2022-08-19 12:20:00,286.68,286.76,286.27,286.43,122818.0,280.2029,280.2811,279.8022,279.9585,122818.0
2022-08-19 12:30:00,286.44,286.71,286.36,286.67,168384.0,279.9683,280.2322,279.8901,280.1931,168384.0
2022-08-19 12:40:00,286.67,286.79,286.44,286.52,163231.0,280.1931,280.3104,279.9683,280.0465,163231.0
2022-08-19 12:50:00,286.51,287.12,286.49,286.73,237477.0,280.0367,280.633,280.0172,280.2518,237477.0
2022-08-19 13:00:00,286.73,286.92,286.59,286.68,114672.0,280.2518,280.4375,280.1149,280.2029,114672.0
2022-08-19 13:10:00,286.66,286.78,286.48,286.51,92974.0,280.1834,280.3006,280.0074,280.0367,92974.0
2022-08-19 13:20:00,286.52,286.56,286.11,286.16,65234.0,280.0465,280.0856,279.6458,279.6946,65234.0
2022-08-19 13:30:00,286.14,286.14,285.63,285.81,123417.0,279.6751,279.6751,279.1766,279.3526,123417.0
2022-08-19 13:40:00,285.79,286.26,285.77,286.24,116310.0,279.333,279.7924,279.3135,279.7728,116310.0
2022-08-19 13:50:00,286.25,286.5,286.19,286.41,130443.0,279.7826,280.027,279.724,279.939,130443.0
2022-08-19 14:00:00,286.38,286.48,286.22,286.26,138345.0,279.9097,280.0074,279.7533,279.7924,138345.0
2022-08-19 14:10:00,286.26,286.36,285.78,285.84,129376.0,279.7924,279.8901,279.3232,279.3819,129376.0
2022-08-19 14:20:00,285.83,286.27,285.81,286.24,104729.0,279.3721,279.8022,279.3526,279.7728,104729.0
2022-08-19 14:30:00,286.23,286.42,286.1,286.15,96292.0,279.7631,279.9488,279.636,279.6849,96292.0
2022-08-19 14:40:00,286.14,286.44,286.02,286.41,130965.0,279.6751,279.9683,279.5578,279.939,130965.0
2022-08-19 14:50:00,286.39,286.58,285.99,286.06,112715.0,279.9195,280.1052,279.5285,279.5969,112715.0
2022-08-19 15:00:00,286.06,286.13,285.56,285.63,150255.0,279.5969,279.6653,279.1082,279.1766,150255.0
2022-08-19 15:10:00,285.63,286.21,285.61,286.17,198126.0,279.1766,279.7435,279.1571,279.7044,198126.0
2022-08-19 15:20:00,286.17,286.4,286.16,286.36,182214.0,279.7044,279.9292,279.6946,279.8901,182214.0
2022-08-19 15:30:00,286.37,286.75,286.14,286.16,292903.0,279.8999,280.2713,279.6751,279.6946,292903.0
2022-08-19 15:40:00,286.14,286.36,285.97,286.28,374610.0,279.6751,279.8901,279.5089,279.8119,374610.0
2022-08-19 15:50:00,286.29,286.88,286.04,286.16,1016856.0,279.8217,280.3984,279.5774,279.6946,1016856.0
2022-08-22 09:30:00,282.07,282.46,280.43,280.46,1050535.0,275.6971,276.0782,274.0941,274.1234,1050535.0
2022-08-22 09:40:00,280.44,280.55,279.04,279.13,638116.0,274.1039,274.2114,272.7355,272.8235,638116.0
2022-08-22 09:50:00,279.15,280.4,278.98,279.95,481792.0,272.843,274.0648,272.6769,273.625,481792.0
2022-08-22 10:00:00,279.93,280.45,279.72,280.12,399626.0,273.6054,274.1137,273.4001,273.7911,399626.0
2022-08-22 10:10:00,280.1,280.14,279.26,279.34,444672.0,273.7716,273.8107,272.9505,273.0287,444672.0
2022-08-22 10:20:00,279.34,279.37,278.78,278.94,376271.0,273.0287,273.0581,272.4814,272.6378,376271.0
2022-08-22 10:30:00,278.94,279.19,278.46,279.06,326898.0,272.6378,272.8821,272.1686,272.7551,326898.0
2022-08-22 10:40:00,279.05,279.21,278.8,278.97,306367.0,272.7453,272.9017,272.5009,272.6671,306367.0
2022-08-22 10:50:00,278.97,278.97,278.22,278.24,252240.0,272.6671,272.6671,271.934,271.9536,252240.0
2022-08-22 11:00:00,278.25,278.62,278.08,278.16,191265.0,271.9634,272.325,271.7972,271.8754,191265.0
2022-08-22 11:10:00,278.16,278.53,277.79,278.45,294808.0,271.8754,272.237,271.5138,272.1588,294808.0
2022-08-22 11:20:00,278.46,278.71,278.1,278.1,223743.0,272.1686,272.413,271.8168,271.8168,223743.0
2022-08-22 11:30:00,278.11,278.85,278.03,278.79,259479.0,271.8265,272.5498,271.7483,272.4912,259479.0
2022-08-22 11:40:00,278.8,279.2,278.69,278.92,247556.0,272.5009,272.8919,272.3934,272.6182,247556.0
2022-08-22 11:50:00,278.98,279.36,278.89,279.18,223901.0,272.6769,273.0483,272.5889,272.8723,223901.0
2022-08-22 12:00:00,279.15,279.35,278.83,278.87,170443.0,272.843,273.0385,272.5303,272.5694,170443.0
2022-08-22 12:10:00,278.89,279.07,278.8,278.97,155873.0,272.5889,272.7648,272.5009,272.6671,155873.0
2022-08-22 12:20:00,278.95,279.29,278.8,278.84,167768.0,272.6475,272.9799,272.5009,272.54,167768.0
2022-08-22 12:30:00,278.86,279.29,278.75,279.23,114355.0,272.5596,272.9799,272.4521,272.9212,114355.0
2022-08-22 12:40:00,279.24,279.24,278.6,278.84,114983.0,272.931,272.931,272.3055,272.54,114983.0
2022-08-22 12:50:00,278.84,279.04,278.74,279.0,117629.0,272.54,272.7355,272.4423,272.6964,117629.0
2022-08-22 13:00:00,279.02,279.05,278.55,278.75,122659.0,272.716,272.7453,272.2566,272.4521,122659.0
2022-08-22 13:10:00,278.73,278.97,278.56,278.85,130698.0,272.4325,272.6671,272.2664,272.5498,130698.0
2022-08-22 13:20:00,278.85,278.95,278.43,278.5,121395.0,272.5498,272.6475,272.1393,272.2077,121395.0
2022-08-22 13:30:00,278.45,278.47,278.08,278.22,170786.0,272.1588,272.1784,271.7972,271.934,170786.0
2022-08-22 13:40:00,278.21,278.36,278.2,278.25,115333.0,271.9243,272.0709,271.9145,271.9634,115333.0
2022-08-22 13:50:00,278.25,278.42,278.13,278.23,181467.0,271.9634,272.1295,271.8461,271.9438,181467.0
2022-08-22 14:00:00,278.24,278.52,278.13,278.23,176028.0,271.9536,272.2273,271.8461,271.9438,176028.0
2022-08-22 14:10:00,278.24,278.52,278.17,278.41,110476.0,271.9536,272.2273,271.8852,272.1197,110476.0
2022-08-22 14:20:00,278.4,278.49,278.19,278.24,122092.0,272.11,272.1979,271.9047,271.9536,122092.0
2022-08-22 14:30:00,278.24,278.26,277.71,277.82,230858.0,271.9536,271.9731,271.4356,271.5431,230858.0
2022-08-22 14:40:00,277.82,277.82,277.35,277.41,258667.0,271.5431,271.5431,271.0837,271.1423,258667.0
2022-08-22 14:50:00,277.41,277.74,277.34,277.72,166536.0,271.1423,271.4649,271.0739,271.4453,166536.0
2022-08-22 15:00:00,277.68,277.98,277.67,277.89,302322.0,271.4062,271.6995,271.3965,271.6115,302322.0
2022-08-22 15:10:00,277.9,278.34,277.88,278.04,409942.0,271.6213,272.0513,271.6017,271.7581,409942.0
2022-08-22 15:20:00,278.04,278.39,277.76,277.77,317433.0,271.7581,272.1002,271.4844,271.4942,317433.0
2022-08-22 15:30:00,277.76,277.99,277.5,277.88,368854.0,271.4844,271.7092,271.2303,271.6017,368854.0
2022-08-22 15:40:00,277.88,277.89,277.22,277.88,442024.0,271.6017,271.6115,270.9566,271.6017,442024.0
2022-08-22 15:50:00,277.88,278.33,277.42,277.86,1785558.0,271.6017,272.0416,271.1521,271.5822,1785558.0
2022-08-23 09:30:00,276.55,278.1,276.34,277.15,714594.0,270.3018,271.8168,270.0965,270.8882,714594.0
2022-08-23 09:40:00,277.16,277.95,276.46,277.71,515353.0,270.898,271.6701,270.2138,271.4356,515353.0
2022-08-23 09:50:00,277.7,278.4,277.26,277.35,265130.0,271.4258,272.11,270.9957,271.0837,265130.0
2022-08-23 10:00:00,277.35,278.3,276.93,278.28,385536.0,271.0837,272.0122,270.6732,271.9927,385536.0
2022-08-23 10:10:00,278.3,278.86,278.23,278.37,268369.0,272.0122,272.5596,271.9438,272.0807,268369.0
2022-08-23 10:20:00,278.38,278.56,277.36,277.41,281879.0,272.0904,272.2664,271.0935,271.1423,281879.0
2022-08-23 10:30:00,277.42,277.85,277.2,277.28,298572.0,271.1521,271.5724,270.9371,271.0153,298572.0
2022-08-23 10:40:00,277.22,277.59,277.09,277.41,275065.0,270.9566,271.3183,270.8296,271.1423,275065.0
2022-08-23 10:50:00,277.42,277.59,276.13,276.23,386315.0,271.1521,271.3183,269.8913,269.989,386315.0
2022-08-23 11:00:00,276.23,276.52,275.9,276.25,302432.0,269.989,270.2724,269.6665,270.0085,302432.0
2022-08-23 11:10:00,276.22,276.75,276.18,276.66,195231.0,269.9792,270.4973,269.9401,270.4093,195231.0
2022-08-23 11:20:00,276.65,276.82,276.26,276.28,159444.0,270.3995,270.5657,270.0183,270.0379,159444.0
2022-08-23 11:30:00,276.28,276.89,276.28,276.74,181544.0,270.0379,270.6341,270.0379,270.4875,181544.0
2022-08-23 11:40:00,276.74,276.89,276.28,276.69,182367.0,270.4875,270.6341,270.0379,270.4386,182367.0
2022-08-23 11:50:00,276.72,276.9,276.35,276.55,157761.0,270.4679,270.6439,270.1063,270.3018,157761.0
2022-08-23 12:00:00,276.57,276.67,276.06,276.51,161163.0,270.3213,270.4191,269.8228,270.2627,161163.0
2022-08-23 12:10:00,276.52,276.53,275.6,275.66,206519.0,270.2724,270.2822,269.3732,269.4319,206519.0
2022-08-23 12:20:00,275.67,275.91,275.4,275.54,215731.0,269.4417,269.6762,269.1778,269.3146,215731.0
2022-08-23 12:30:00,275.52,276.6,275.5,276.56,236404.0,269.295,270.3506,269.2755,270.3115,236404.0
2022-08-23 12:40:00,276.53,276.67,276.28,276.35,110375.0,270.2822,270.4191,270.0379,270.1063,110375.0
2022-08-23 12:50:00,276.35,276.71,276.3,276.57,117110.0,270.1063,270.4582,270.0574,270.3213,117110.0
2022-08-23 13:00:00,276.59,276.83,276.48,276.52,270371.0,270.3409,270.5754,270.2334,270.2724,270371.0
2022-08-23 13:10:00,276.51,277.08,276.17,276.76,225355.0,270.2627,270.8198,269.9304,270.507,225355.0
2022-08-23 13:20:00,276.73,277.33,276.45,277.16,197400.0,270.4777,271.0641,270.204,270.898,197400.0
2022-08-23 13:30:00,277.2,277.3,276.86,276.92,114719.0,270.9371,271.0348,270.6048,270.6634,114719.0
2022-08-23 13:40:00,276.92,277.07,276.75,276.96,125358.0,270.6634,270.81,270.4973,270.7025,125358.0
2022-08-23 13:50:00,276.98,276.98,276.41,276.77,246926.0,270.7221,270.7221,270.1649,270.5168,246926.0
2022-08-23 14:00:00,276.76,276.96,276.58,276.81,144421.0,270.507,270.7025,270.3311,270.5559,144421.0
2022-08-23 14:10:00,276.8,277.17,276.69,277.14,162485.0,270.5461,270.9078,270.4386,270.8784,162485.0
2022-08-23 14:20:00,277.15,277.52,277.07,277.26,135560.0,270.8882,271.2499,270.81,270.9957,135560.0
2022-08-23 14:30:00,277.27,277.34,276.87,277.01,129516.0,271.0055,271.0739,270.6145,270.7514,129516.0
2022-08-23 14:40:00,276.99,277.3,276.87,276.96,173713.0,270.7318,271.0348,270.6145,270.7025,173713.0
2022-08-23 14:50:00,276.94,277.11,276.75,277.04,148281.0,270.683,270.8491,270.4973,270.7807,148281.0
2022-08-23 15:00:00,277.04,277.36,276.53,277.32,171984.0,270.7807,271.0935,270.2822,271.0544,171984.0
2022-08-23 15:10:00,277.32,277.49,277.11,277.42,206980.0,271.0544,271.2205,270.8491,271.1521,206980.0
2022-08-23 15:20:00,277.4,277.4,276.86,276.93,162442.0,271.1326,271.1326,270.6048,270.6732,162442.0
2022-08-23 15:30:00,276.97,277.03,276.6,276.63,261409.0,270.7123,270.7709,270.3506,270.38,261409.0
2022-08-23 15:40:00,276.62,276.96,276.15,276.39,360377.0,270.3702,270.7025,269.9108,270.1454,360377.0
2022-08-23 15:50:00,276.37,276.8,276.02,276.43,812820.0,270.1258,270.5461,269.7837,270.1845,812820.0
2022-08-24 09:30:00,275.78,276.49,275.37,276.37,823154.0,269.5492,270.2431,269.1484,270.1258,823154.0
2022-08-24 09:40:00,276.37,276.42,275.29,275.68,447479.0,270.1258,270.1747,269.0702,269.4514,447479.0
2022-08-24 09:50:00,275.67,276.25,275.5,275.91,332581.0,269.4417,270.0085,269.2755,269.6762,332581.0
2022-08-24 10:00:00,275.94,276.3,275.27,275.61,371993.0,269.7056,270.0574,269.0507,269.383,371993.0
2022-08-24 10:10:00,275.6,276.41,275.51,276.41,256167.0,269.3732,270.1649,269.2853,270.1649,256167.0
2022-08-24 10:20:00,276.39,276.5,275.85,275.96,292333.0,270.1454,270.2529,269.6176,269.7251,292333.0
2022-08-24 10:30:00,275.99,276.19,275.55,275.6,262147.0,269.7544,269.9499,269.3244,269.3732,262147.0
2022-08-24 10:40:00,275.56,275.95,275.11,275.92,272139.0,269.3341,269.7153,268.8943,269.686,272139.0
2022-08-24 10:50:00,275.93,276.14,275.54,275.57,154610.0,269.6958,269.901,269.3146,269.3439,154610.0
2022-08-24 11:00:00,275.59,275.75,275.26,275.67,261720.0,269.3635,269.5198,269.0409,269.4417,261720.0
2022-08-24 11:10:00,275.67,276.34,275.48,276.15,354155.0,269.4417,270.0965,269.2559,269.9108,354155.0
2022-08-24 11:20:00,276.16,276.9,276.14,276.73,195331.0,269.9206,270.6439,269.901,270.4777,195331.0
2022-08-24 11:30:00,276.76,276.8,276.32,276.53,193163.0,270.507,270.5461,270.077,270.2822,193163.0
2022-08-24 11:40:00,276.52,277.18,276.49,277.08,191250.0,270.2724,270.9175,270.2431,270.8198,191250.0
2022-08-24 11:50:00,277.04,277.21,276.83,276.97,191762.0,270.7807,270.9469,270.5754,270.7123,191762.0
2022-08-24 12:00:00,277.0,277.23,276.86,277.05,163065.0,270.7416,270.9664,270.6048,270.7905,163065.0
2022-08-24 12:10:00,277.06,277.06,276.7,276.7,147086.0,270.8002,270.8002,270.4484,270.4484,147086.0
2022-08-24 12:20:00,276.71,276.72,276.15,276.19,192336.0,270.4582,270.4679,269.9108,269.9499,192336.0
2022-08-24 12:30:00,276.19,276.29,275.92,276.11,231092.0,269.9499,270.0476,269.686,269.8717,231092.0
2022-08-24 12:40:00,276.11,276.18,275.45,275.8,203097.0,269.8717,269.9401,269.2266,269.5687,203097.0
2022-08-24 12:50:00,275.78,276.06,275.69,275.98,111762.0,269.5492,269.8228,269.4612,269.7446,111762.0
2022-08-24 13:00:00,275.97,276.26,275.82,276.25,121927.0,269.7349,270.0183,269.5883,270.0085,121927.0
2022-08-24 13:10:00,276.26,276.29,275.92,275.92,122140.0,270.0183,270.0476,269.686,269.686,122140.0
2022-08-24 13:20:00,275.9,275.98,275.5,275.54,105892.0,269.6665,269.7446,269.2755,269.3146,105892.0
2022-08-24 13:30:00,275.49,275.77,275.49,275.71,112018.0,269.2657,269.5394,269.2657,269.4807,112018.0
2022-08-24 13:40:00,275.69,275.82,275.55,275.75,92537.0,269.4612,269.5883,269.3244,269.5198,92537.0
2022-08-24 13:50:00,275.77,275.86,275.65,275.85,63797.0,269.5394,269.6274,269.4221,269.6176,63797.0
2022-08-24 14:00:00,275.87,276.1,275.74,276.05,110532.0,269.6371,269.8619,269.5101,269.8131,110532.0
2022-08-24 14:10:00,276.07,276.12,275.88,276.04,97283.0,269.8326,269.8815,269.6469,269.8033,97283.0
2022-08-24 14:20:00,276.03,276.21,275.88,276.08,113439.0,269.7935,269.9695,269.6469,269.8424,113439.0
2022-08-24 14:30:00,276.09,276.17,275.66,276.11,176438.0,269.8522,269.9304,269.4319,269.8717,176438.0
2022-08-24 14:40:00,276.11,276.21,275.57,275.83,173286.0,269.8717,269.9695,269.3439,269.598,173286.0
2022-08-24 14:50:00,275.82,276.24,275.81,276.16,181622.0,269.5883,269.9988,269.5785,269.9206,181622.0
2022-08-24 15:00:00,276.14,276.47,275.97,276.41,115353.0,269.901,270.2236,269.7349,270.1649,115353.0
2022-08-24 15:10:00,276.42,276.69,276.33,276.65,192321.0,270.1747,270.4386,270.0867,270.3995,192321.0
2022-08-24 15:20:00,276.64,276.66,276.24,276.41,182823.0,270.3897,270.4093,269.9988,270.1649,182823.0
2022-08-24 15:30:00,276.43,276.93,276.42,276.91,197660.0,270.1845,270.6732,270.1747,270.6536,197660.0
2022-08-24 15:40:00,276.9,276.95,276.56,276.67,273318.0,270.6439,270.6927,270.3115,270.4191,273318.0
2022-08-24 15:50:00,276.68,276.77,275.51,275.86,1331110.0,270.4288,270.5168,269.2853,269.6274,1331110.0
2022-08-25 09:30:00,277.41,277.63,274.52,275.33,1073120.0,271.1423,271.3574,268.3176,269.1093,1073120.0
2022-08-25 09:40:00,275.3,275.83,274.98,275.06,358651.0,269.08,269.598,268.7672,268.8454,358651.0
2022-08-25 09:50:00,275.02,276.85,274.9,276.72,398863.0,268.8063,270.595,268.689,270.4679,398863.0
2022-08-25 10:00:00,276.78,277.28,276.67,277.0,295688.0,270.5266,271.0153,270.4191,270.7416,295688.0
2022-08-25 10:10:00,276.95,277.19,276.64,276.71,315556.0,270.6927,270.9273,270.3897,270.4582,315556.0
2022-08-25 10:20:00,276.7,277.36,276.61,277.16,191650.0,270.4484,271.0935,270.3604,270.898,191650.0
2022-08-25 10:30:00,277.21,277.66,277.13,277.43,306756.0,270.9469,271.3867,270.8687,271.1619,306756.0
2022-08-25 10:40:00,277.41,277.6,277.2,277.45,189125.0,271.1423,271.328,270.9371,271.1814,189125.0
2022-08-25 10:50:00,277.48,277.53,276.86,276.86,124757.0,271.2108,271.2596,270.6048,270.6048,124757.0
2022-08-25 11:00:00,276.91,277.08,276.48,276.5,262793.0,270.6536,270.8198,270.2334,270.2529,262793.0
2022-08-25 11:10:00,276.53,276.64,275.56,275.71,203514.0,270.2822,270.3897,269.3341,269.4807,203514.0
2022-08-25 11:20:00,275.7,275.8,275.02,275.47,229380.0,269.471,269.5687,268.8063,269.2462,229380.0
2022-08-25 11:30:00,275.49,275.74,275.33,275.56,182006.0,269.2657,269.5101,269.1093,269.3341,182006.0
2022-08-25 11:40:00,275.53,275.92,275.26,275.75,225275.0,269.3048,269.686,269.0409,269.5198,225275.0
2022-08-25 11:50:00,275.76,275.89,275.22,275.76,192851.0,269.5296,269.6567,269.0018,269.5296,192851.0
2022-08-25 12:00:00,275.75,276.07,275.56,275.79,148838.0,269.5198,269.8326,269.3341,269.5589,148838.0
2022-08-25 12:10:00,275.79,275.95,275.34,275.71,157285.0,269.5589,269.7153,269.1191,269.4807,157285.0
2022-08-25 12:20:00,275.69,276.0,275.52,275.92,154601.0,269.4612,269.7642,269.295,269.686,154601.0
2022-08-25 12:30:00,275.92,275.97,275.59,275.82,83434.0,269.686,269.7349,269.3635,269.5883,83434.0
2022-08-25 12:40:00,275.83,275.95,275.23,275.42,127741.0,269.598,269.7153,269.0116,269.1973,127741.0
2022-08-25 12:50:00,275.43,275.74,275.43,275.74,87181.0,269.2071,269.5101,269.2071,269.5101,87181.0
2022-08-25 13:00:00,275.73,275.95,275.48,275.64,106442.0,269.5003,269.7153,269.2559,269.4123,106442.0
2022-08-25 13:10:00,275.65,275.79,275.53,275.76,76042.0,269.4221,269.5589,269.3048,269.5296,76042.0
2022-08-25 13:20:00,275.76,276.17,275.61,276.11,185473.0,269.5296,269.9304,269.383,269.8717,185473.0
2022-08-25 13:30:00,276.11,276.72,276.06,276.44,220094.0,269.8717,270.4679,269.8228,270.1943,220094.0
2022-08-25 13:40:00,276.42,276.76,276.27,276.66,87027.0,270.1747,270.507,270.0281,270.4093,87027.0
2022-08-25 13:50:00,276.65,276.82,276.5,276.78,104679.0,270.3995,270.5657,270.2529,270.5266,104679.0
2022-08-25 14:00:00,276.8,276.82,276.33,276.43,131850.0,270.5461,270.5657,270.0867,270.1845,131850.0
2022-08-25 14:10:00,276.38,276.82,276.37,276.63,138114.0,270.1356,270.5657,270.1258,270.38,138114.0
2022-08-25 14:20:00,276.63,276.93,276.53,276.88,96335.0,270.38,270.6732,270.2822,270.6243,96335.0
2022-08-25 14:30:00,276.89,276.95,276.54,276.56,107361.0,270.6341,270.6927,270.292,270.3115,107361.0
2022-08-25 14:40:00,276.56,276.56,276.19,276.36,106132.0,270.3115,270.3115,269.9499,270.1161,106132.0
2022-08-25 14:50:00,276.35,276.58,276.11,276.54,112488.0,270.1063,270.3311,269.8717,270.292,112488.0
2022-08-25 15:00:00,276.52,276.73,276.42,276.65,123747.0,270.2724,270.4777,270.1747,270.3995,123747.0
2022-08-25 15:10:00,276.64,276.82,276.48,276.79,136498.0,270.3897,270.5657,270.2334,270.5363,136498.0
2022-08-25 15:20:00,276.81,277.19,276.77,277.18,158527.0,270.5559,270.9273,270.5168,270.9175,158527.0
2022-08-25 15:30:00,277.17,277.56,276.99,277.52,292086.0,270.9078,271.289,270.7318,271.2499,292086.0
2022-08-25 15:40:00,277.52,278.16,277.46,278.02,463694.0,271.2499,271.8754,271.1912,271.7386,463694.0
2022-08-25 15:50:00,278.05,279.02,277.81,279.0,933092.0,271.7679,272.716,271.5333,272.6964,933092.0
2022-08-26 09:30:00,278.86,279.52,278.37,279.35,472090.0,272.5596,273.2047,272.0807,273.0385,472090.0
2022-08-26 09:40:00,279.41,279.7,278.81,279.11,272847.0,273.0972,273.3806,272.5107,272.8039,272847.0
2022-08-26 09:50:00,279.1,279.66,278.4,279.61,176486.0,272.7942,273.3415,272.11,273.2926,176486.0
2022-08-26 10:00:00,279.61,279.84,276.6,279.84,607768.0,273.2926,273.5174,270.3506,273.5174,607768.0
2022-08-26 10:10:00,279.81,280.34,278.24,278.79,380782.0,273.4881,274.0061,271.9536,272.4912,380782.0
2022-08-26 10:20:00,278.81,278.87,275.39,276.03,431016.0,272.5107,272.5694,269.168,269.7935,431016.0
2022-08-26 10:30:00,276.0,276.0,273.72,274.0,604330.0,269.7642,269.7642,267.5357,267.8094,604330.0
2022-08-26 10:40:00,273.98,274.8,273.98,274.73,302393.0,267.7898,268.5913,267.7898,268.5229,302393.0
2022-08-26 10:50:00,274.72,274.72,273.76,274.13,262589.0,268.5131,268.5131,267.5748,267.9364,262589.0
2022-08-26 11:00:00,274.07,274.26,272.2,272.51,454105.0,267.8778,268.0635,266.0501,266.353,454105.0
2022-08-26 11:10:00,272.52,272.83,271.85,271.96,352033.0,266.3628,266.6658,265.708,265.8155,352033.0
2022-08-26 11:20:00,271.96,272.7,271.52,272.52,308494.0,265.8155,266.5388,265.3854,266.3628,308494.0
2022-08-26 11:30:00,272.55,272.77,271.93,272.08,177003.0,266.3921,266.6072,265.7862,265.9328,177003.0
2022-08-26 11:40:00,272.08,272.65,271.76,272.54,141640.0,265.9328,266.4899,265.62,266.3824,141640.0
2022-08-26 11:50:00,272.53,273.09,272.18,272.33,226518.0,266.3726,266.9199,266.0305,266.1771,226518.0
2022-08-26 12:00:00,272.35,272.35,271.58,271.7,155686.0,266.1967,266.1967,265.4441,265.5613,155686.0
2022-08-26 12:10:00,271.71,271.98,271.26,271.3,180082.0,265.5711,265.835,265.1313,265.1704,180082.0
2022-08-26 12:20:00,271.32,271.84,271.15,271.82,186239.0,265.1899,265.6982,265.0238,265.6786,186239.0
2022-08-26 12:30:00,271.81,271.93,271.5,271.82,136420.0,265.6689,265.7862,265.3659,265.6786,136420.0
2022-08-26 12:40:00,271.84,272.47,271.75,272.46,130885.0,265.6982,266.314,265.6102,266.3042,130885.0
2022-08-26 12:50:00,272.46,272.77,272.1,272.71,121972.0,266.3042,266.6072,265.9523,266.5485,121972.0
2022-08-26 13:00:00,272.7,273.09,272.53,273.0,166998.0,266.5388,266.9199,266.3726,266.832,166998.0
2022-08-26 13:10:00,273.03,273.11,272.28,272.38,176275.0,266.8613,266.9395,266.1282,266.226,176275.0
2022-08-26 13:20:00,272.36,273.0,272.24,272.74,116584.0,266.2064,266.832,266.0891,266.5779,116584.0
2022-08-26 13:30:00,272.72,272.78,272.13,272.15,163856.0,266.5583,266.6169,265.9816,266.0012,163856.0
2022-08-26 13:40:00,272.16,272.19,271.84,271.98,130707.0,266.011,266.0403,265.6982,265.835,130707.0
2022-08-26 13:50:00,271.96,271.96,271.53,271.64,104178.0,265.8155,265.8155,265.3952,265.5027,104178.0
2022-08-26 14:00:00,271.65,271.78,271.36,271.46,134128.0,265.5125,265.6395,265.229,265.3268,134128.0
2022-08-26 14:10:00,271.44,271.51,270.97,271.13,181311.0,265.3072,265.3756,264.8478,265.0042,181311.0
2022-08-26 14:20:00,271.13,271.35,271.0,271.15,161773.0,265.0042,265.2193,264.8772,265.0238,161773.0
2022-08-26 14:30:00,271.14,271.31,270.92,271.07,181459.0,265.014,265.1802,264.799,264.9456,181459.0
2022-08-26 14:40:00,271.08,271.16,270.69,270.72,147901.0,264.9554,265.0335,264.5742,264.6035,147901.0
2022-08-26 14:50:00,270.72,270.79,270.28,270.42,188768.0,264.6035,264.6719,264.1734,264.3103,188768.0
2022-08-26 15:00:00,270.41,270.62,270.02,270.12,272448.0,264.3005,264.5057,263.9193,264.017,272448.0
2022-08-26 15:10:00,270.12,270.37,269.94,270.22,386548.0,264.017,264.2614,263.8411,264.1148,386548.0
2022-08-26 15:20:00,270.23,270.38,269.69,269.93,293745.0,264.1246,264.2712,263.5968,263.8313,293745.0
2022-08-26 15:30:00,269.92,270.03,269.38,269.49,369165.0,263.8216,263.9291,263.2938,263.4013,369165.0
2022-08-26 15:40:00,269.5,269.58,268.73,269.11,585537.0,263.4111,263.4892,262.6585,263.0299,585537.0
2022-08-26 15:50:00,269.1,269.3,267.98,268.17,2068008.0,263.0201,263.2156,261.9254,262.1111,2068008.0
2022-08-29 09:30:00,265.88,267.4,265.01,266.29,823001.0,259.8728,261.3585,259.0225,260.2736,823001.0
2022-08-29 09:40:00,266.29,267.28,265.94,266.18,348722.0,260.2736,261.2412,259.9315,260.1661,348722.0
2022-08-29 09:50:00,266.16,266.67,265.12,265.19,413993.0,260.1465,260.645,259.13,259.1984,413993.0
2022-08-29 10:00:00,265.17,265.72,264.92,265.13,343826.0,259.1789,259.7165,258.9345,259.1398,343826.0
2022-08-29 10:10:00,265.13,266.59,264.95,266.37,453827.0,259.1398,260.5668,258.9639,260.3518,453827.0
2022-08-29 10:20:00,266.38,266.59,266.04,266.04,245057.0,260.3615,260.5668,260.0292,260.0292,245057.0
2022-08-29 10:30:00,266.05,266.5,264.98,265.12,277013.0,260.039,260.4788,258.9932,259.13,277013.0
2022-08-29 10:40:00,265.07,265.39,264.76,264.95,274655.0,259.0811,259.3939,258.7781,258.9639,274655.0
2022-08-29 10:50:00,264.94,265.07,264.23,264.3,232407.0,258.9541,259.0811,258.2601,258.3285,232407.0
2022-08-29 11:00:00,264.29,264.96,264.21,264.62,281641.0,258.3188,258.9736,258.2406,258.6413,281641.0
2022-08-29 11:10:00,264.63,264.68,263.85,264.02,334956.0,258.6511,258.7,257.8887,258.0549,334956.0
2022-08-29 11:20:00,264.04,264.66,263.9,264.15,186988.0,258.0744,258.6804,257.9376,258.1819,186988.0
2022-08-29 11:30:00,264.19,265.34,264.1,264.95,221449.0,258.221,259.345,258.1331,258.9639,221449.0
2022-08-29 11:40:00,264.91,264.91,264.08,264.72,203627.0,258.9248,258.9248,258.1135,258.7391,203627.0
2022-08-29 11:50:00,264.71,265.24,264.64,265.12,171023.0,258.7293,259.2473,258.6609,259.13,171023.0
2022-08-29 12:00:00,265.16,266.35,265.09,265.77,197628.0,259.1691,260.3322,259.1007,259.7653,197628.0
2022-08-29 12:10:00,265.76,266.2,265.42,265.9,129096.0,259.7556,260.1856,259.4232,259.8924,129096.0
2022-08-29 12:20:00,265.87,265.96,265.24,265.39,128020.0,259.8631,259.951,259.2473,259.3939,128020.0
2022-08-29 12:30:00,265.37,265.39,264.72,264.92,142034.0,259.3744,259.3939,258.7391,258.9345,142034.0
2022-08-29 12:40:00,264.92,266.25,264.89,266.16,146235.0,258.9345,260.2345,258.9052,260.1465,146235.0
2022-08-29 12:50:00,266.17,266.61,265.92,266.03,146195.0,260.1563,260.5863,259.9119,260.0195,146195.0
2022-08-29 13:00:00,266.05,266.62,266.04,266.48,94270.0,260.039,260.5961,260.0292,260.4593,94270.0
2022-08-29 13:10:00,266.49,266.54,265.59,265.74,127087.0,260.4691,260.5179,259.5894,259.736,127087.0
2022-08-29 13:20:00,265.75,265.85,265.5,265.78,115606.0,259.7458,259.8435,259.5014,259.7751,115606.0
2022-08-29 13:30:00,265.74,266.3,265.68,266.07,96069.0,259.736,260.2834,259.6774,260.0586,96069.0
2022-08-29 13:40:00,266.1,266.79,265.82,265.82,162973.0,260.0879,260.7623,259.8142,259.8142,162973.0
2022-08-29 13:50:00,265.8,266.03,265.69,265.8,84191.0,259.7947,260.0195,259.6871,259.7947,84191.0
2022-08-29 14:00:00,265.79,265.9,265.49,265.54,140589.0,259.7849,259.8924,259.4917,259.5405,140589.0
2022-08-29 14:10:00,265.52,265.71,264.78,264.88,190099.0,259.521,259.7067,258.7977,258.8954,190099.0
2022-08-29 14:20:00,264.86,265.19,264.71,265.0,121178.0,258.8759,259.1984,258.7293,259.0127,121178.0
2022-08-29 14:30:00,265.0,265.72,265.0,265.59,148331.0,259.0127,259.7165,259.0127,259.5894,148331.0
2022-08-29 14:40:00,265.59,265.76,265.51,265.52,94632.0,259.5894,259.7556,259.5112,259.521,94632.0
2022-08-29 14:50:00,265.5,265.55,264.81,265.44,212667.0,259.5014,259.5503,258.827,259.4428,212667.0
2022-08-29 15:00:00,265.42,266.35,265.35,265.57,207394.0,259.4232,260.3322,259.3548,259.5698,207394.0
2022-08-29 15:10:00,265.58,266.5,265.54,266.09,288211.0,259.5796,260.4788,259.5405,260.0781,288211.0
2022-08-29 15:20:00,266.08,266.34,265.93,265.94,196455.0,260.0683,260.3225,259.9217,259.9315,196455.0
2022-08-29 15:30:00,265.97,266.22,265.74,266.17,242407.0,259.9608,260.2052,259.736,260.1563,242407.0
2022-08-29 15:40:00,266.14,266.42,265.51,265.68,379598.0,260.127,260.4006,259.5112,259.6774,379598.0
2022-08-29 15:50:00,265.68,265.95,264.86,265.26,1733013.0,259.6774,259.9413,258.8759,259.2669,1733013.0
2022-08-30 09:30:00,266.72,267.05,265.6,266.35,725397.0,260.6939,261.0164,259.5992,260.3322,725397.0
2022-08-30 09:40:00,266.4,266.49,265.06,265.81,442038.0,260.3811,260.4691,259.0714,259.8044,442038.0
2022-08-30 09:50:00,265.8,266.0,265.0,265.4,305893.0,259.7947,259.9901,259.0127,259.4037,305893.0
2022-08-30 10:00:00,265.33,265.44,263.9,264.11,448918.0,259.3353,259.4428,257.9376,258.1428,448918.0
2022-08-30 10:10:00,264.08,264.12,263.53,263.89,401015.0,258.1135,258.1526,257.5759,257.9278,401015.0
2022-08-30 10:20:00,263.93,264.0,263.21,263.75,273640.0,257.9669,258.0353,257.2632,257.791,273640.0
2022-08-30 10:30:00,263.72,263.88,261.6,261.9,367777.0,257.7616,257.918,255.6895,255.9828,367777.0
2022-08-30 10:40:00,261.91,262.09,261.03,261.19,378482.0,255.9925,256.1685,255.1324,255.2888,378482.0
2022-08-30 10:50:00,261.25,262.37,260.99,262.33,332031.0,255.3475,256.4421,255.0933,256.403,332031.0
2022-08-30 11:00:00,262.33,262.75,261.88,262.32,285056.0,256.403,256.8136,255.9632,256.3933,285056.0
2022-08-30 11:10:00,262.27,263.05,261.83,262.95,342595.0,256.3444,257.1068,255.9143,257.009,342595.0
2022-08-30 11:20:00,262.94,263.13,262.24,262.8,220351.0,256.9993,257.185,256.3151,256.8624,220351.0
2022-08-30 11:30:00,262.78,263.34,262.36,262.45,272618.0,256.8429,257.3902,256.4324,256.5203,272618.0
2022-08-30 11:40:00,262.41,262.91,262.0,262.03,160940.0,256.4812,256.9699,256.0805,256.1098,160940.0
2022-08-30 11:50:00,262.05,262.94,261.98,262.69,170828.0,256.1294,256.9993,256.061,256.7549,170828.0
2022-08-30 12:00:00,262.67,263.54,262.58,262.99,283790.0,256.7354,257.5857,256.6474,257.0481,283790.0
2022-08-30 12:10:00,262.95,263.63,262.76,263.03,289910.0,257.009,257.6737,256.8233,257.0872,289910.0
2022-08-30 12:20:00,263.01,263.05,262.55,262.65,168592.0,257.0677,257.1068,256.6181,256.7158,168592.0
2022-08-30 12:30:00,262.64,262.68,261.78,262.19,168300.0,256.706,256.7451,255.8655,256.2662,168300.0
2022-08-30 12:40:00,262.17,262.25,261.66,262.21,158004.0,256.2467,256.3249,255.7482,256.2858,158004.0
2022-08-30 12:50:00,262.25,262.56,262.21,262.21,104098.0,256.3249,256.6279,256.2858,256.2858,104098.0
2022-08-30 13:00:00,262.19,262.37,261.72,261.86,222576.0,256.2662,256.4421,255.8068,255.9437,222576.0
2022-08-30 13:10:00,261.83,261.85,261.25,261.32,194597.0,255.9143,255.9339,255.3475,255.4159,194597.0
2022-08-30 13:20:00,261.34,261.51,261.1,261.48,121508.0,255.4354,255.6016,255.2008,255.5723,121508.0
2022-08-30 13:30:00,261.46,261.67,261.09,261.42,147089.0,255.5527,255.758,255.1911,255.5136,147089.0
2022-08-30 13:40:00,261.45,261.49,260.66,261.38,278934.0,255.5429,255.582,254.7708,255.4745,278934.0
2022-08-30 13:50:00,261.39,261.99,261.29,261.87,256321.0,255.4843,256.0707,255.3865,255.9534,256321.0
2022-08-30 14:00:00,261.87,262.27,261.61,262.03,238112.0,255.9534,256.3444,255.6993,256.1098,238112.0
2022-08-30 14:10:00,262.02,262.27,261.69,261.69,184689.0,256.1001,256.3444,255.7775,255.7775,184689.0
2022-08-30 14:20:00,261.7,261.96,261.15,261.33,224562.0,255.7873,256.0414,255.2497,255.4256,224562.0
2022-08-30 14:30:00,261.34,262.04,261.34,261.95,202885.0,255.4354,256.1196,255.4354,256.0316,202885.0
2022-08-30 14:40:00,261.95,262.0,261.58,261.86,178747.0,256.0316,256.0805,255.67,255.9437,178747.0
2022-08-30 14:50:00,261.87,262.07,261.58,261.89,141822.0,255.9534,256.1489,255.67,255.973,141822.0
2022-08-30 15:00:00,261.86,262.84,261.81,262.8,314342.0,255.9437,256.9015,255.8948,256.8624,314342.0
2022-08-30 15:10:00,262.79,263.4,262.69,263.04,338155.0,256.8527,257.4489,256.7549,257.097,338155.0
2022-08-30 15:20:00,263.02,263.19,262.66,262.91,214114.0,257.0775,257.2436,256.7256,256.9699,214114.0
2022-08-30 15:30:00,262.93,262.97,262.17,262.82,273157.0,256.9895,257.0286,256.2467,256.882,273157.0
2022-08-30 15:40:00,262.82,263.31,262.08,262.25,377614.0,256.882,257.3609,256.1587,256.3249,377614.0
2022-08-30 15:50:00,262.27,263.39,262.04,262.97,945256.0,256.3444,257.4391,256.1196,257.0286,945256.0
2022-08-31 09:30:00,265.39,265.45,263.92,264.81,1006279.0,259.3939,259.4526,257.9571,258.827,1006279.0
2022-08-31 09:40:00,264.83,266.45,264.8,266.4,543197.0,258.8466,260.43,258.8172,260.3811,543197.0
2022-08-31 09:50:00,266.42,267.11,265.6,265.78,414072.0,260.4006,261.0751,259.5992,259.7751,414072.0
2022-08-31 10:00:00,265.81,265.86,264.64,264.7,305590.0,259.8044,259.8533,258.6609,258.7195,305590.0
2022-08-31 10:10:00,264.69,265.4,263.88,264.39,392759.0,258.7097,259.4037,257.918,258.4165,392759.0
2022-08-31 10:20:00,264.43,264.76,263.59,263.86,243781.0,258.4556,258.7781,257.6346,257.8985,243781.0
2022-08-31 10:30:00,263.83,264.29,263.25,263.42,234174.0,257.8692,258.3188,257.3023,257.4684,234174.0
2022-08-31 10:40:00,263.42,264.65,263.26,264.57,258043.0,257.4684,258.6706,257.312,258.5924,258043.0
2022-08-31 10:50:00,264.55,264.82,263.69,263.88,243672.0,258.5729,258.8368,257.7323,257.918,243672.0
2022-08-31 11:00:00,263.9,263.94,262.59,262.84,318831.0,257.9376,257.9767,256.6572,256.9015,318831.0
2022-08-31 11:10:00,262.81,262.84,262.17,262.84,235199.0,256.8722,256.9015,256.2467,256.9015,235199.0
2022-08-31 11:20:00,262.83,263.3,262.6,263.02,231526.0,256.8918,257.3511,256.6669,257.0775,231526.0
2022-08-31 11:30:00,262.98,264.07,262.6,263.83,263791.0,257.0384,258.1037,256.6669,257.8692,263791.0
2022-08-31 11:40:00,263.8,264.38,263.65,264.13,209845.0,257.8398,258.4067,257.6932,258.1624,209845.0
2022-08-31 11:50:00,264.15,264.9,264.11,264.59,171776.0,258.1819,258.915,258.1428,258.612,171776.0
2022-08-31 12:00:00,264.62,264.82,264.23,264.58,134983.0,258.6413,258.8368,258.2601,258.6022,134983.0
2022-08-31 12:10:00,264.59,264.91,264.22,264.46,209978.0,258.612,258.9248,258.2503,258.4849,209978.0
2022-08-31 12:20:00,264.43,264.45,263.96,264.14,134036.0,258.4556,258.4752,257.9962,258.1722,134036.0
2022-08-31 12:30:00,264.2,264.47,263.95,264.1,104626.0,258.2308,258.4947,257.9864,258.1331,104626.0
2022-08-31 12:40:00,264.1,264.18,263.67,264.14,143438.0,258.1331,258.2113,257.7128,258.1722,143438.0
2022-08-31 12:50:00,264.14,264.15,263.42,263.67,122065.0,258.1722,258.1819,257.4684,257.7128,122065.0
2022-08-31 13:00:00,263.65,263.85,263.47,263.73,111044.0,257.6932,257.8887,257.5173,257.7714,111044.0
2022-08-31 13:10:00,263.72,264.06,263.23,263.31,174474.0,257.7616,258.094,257.2827,257.3609,174474.0
2022-08-31 13:20:00,263.32,263.38,262.67,263.01,216260.0,257.3707,257.4293,256.7354,257.0677,216260.0
2022-08-31 13:30:00,263.01,263.19,262.51,262.67,209282.0,257.0677,257.2436,256.579,256.7354,209282.0
2022-08-31 13:40:00,262.68,262.76,262.36,262.44,136331.0,256.7451,256.8233,256.4324,256.5106,136331.0
2022-08-31 13:50:00,262.44,262.95,262.43,262.87,126010.0,256.5106,257.009,256.5008,256.9308,126010.0
2022-08-31 14:00:00,262.93,263.51,262.71,263.36,181896.0,256.9895,257.5564,256.7745,257.4098,181896.0
2022-08-31 14:10:00,263.4,263.56,263.08,263.09,148992.0,257.4489,257.6053,257.1361,257.1459,148992.0
2022-08-31 14:20:00,263.11,263.23,262.7,262.95,166406.0,257.1654,257.2827,256.7647,257.009,166406.0
2022-08-31 14:30:00,262.93,262.99,262.29,262.3,119961.0,256.9895,257.0481,256.364,256.3737,119961.0
2022-08-31 14:40:00,262.29,262.59,262.04,262.36,200379.0,256.364,256.6572,256.1196,256.4324,200379.0
2022-08-31 14:50:00,262.36,262.54,262.06,262.41,132873.0,256.4324,256.6083,256.1392,256.4812,132873.0
2022-08-31 15:00:00,262.39,263.36,262.14,263.07,225315.0,256.4617,257.4098,256.2173,257.1263,225315.0
2022-08-31 15:10:00,263.06,263.92,263.0,263.5,266089.0,257.1166,257.9571,257.0579,257.5466,266089.0
2022-08-31 15:20:00,263.51,263.51,262.88,263.22,227397.0,257.5564,257.5564,256.9406,257.2729,227397.0
2022-08-31 15:30:00,263.22,263.37,262.61,263.1,261135.0,257.2729,257.4196,256.6767,257.1557,261135.0
2022-08-31 15:40:00,263.11,263.85,262.84,263.25,398597.0,257.1654,257.8887,256.9015,257.3023,398597.0
2022-08-31 15:50:00,263.24,263.36,261.33,261.45,1820658.0,257.2925,257.4098,255.4256,255.5429,1820658.0
2022-09-01 09:30:00,258.87,259.63,257.89,258.65,1119487.0,253.0212,253.7641,252.0634,252.8062,1119487.0
2022-09-01 09:40:00,258.61,259.4,258.43,258.77,490567.0,252.7671,253.5392,252.5912,252.9235,490567.0
2022-09-01 09:50:00,258.75,259.58,258.5,259.46,410074.0,252.9039,253.7152,252.6596,253.5979,410074.0
2022-09-01 10:00:00,259.45,259.83,258.18,258.36,579903.0,253.5881,253.9595,252.3468,252.5227,579903.0
2022-09-01 10:10:00,258.4,258.55,257.52,257.78,353050.0,252.5618,252.7085,251.7017,251.9559,353050.0
2022-09-01 10:20:00,257.75,258.56,257.65,258.46,385235.0,251.9265,252.7182,251.8288,252.6205,385235.0
2022-09-01 10:30:00,258.48,258.49,256.56,256.7,457826.0,252.64,252.6498,250.7634,250.9003,457826.0
2022-09-01 10:40:00,256.68,256.82,256.02,256.25,364766.0,250.8807,251.0175,250.2356,250.4604,364766.0
2022-09-01 10:50:00,256.21,256.78,255.68,255.7,334145.0,250.4213,250.9784,249.9033,249.9228,334145.0
2022-09-01 11:00:00,255.7,256.95,255.67,256.61,381860.0,249.9228,251.1446,249.8935,250.8123,381860.0
2022-09-01 11:10:00,256.63,256.96,256.4,256.56,373487.0,250.8318,251.1544,250.607,250.7634,373487.0
2022-09-01 11:20:00,256.57,256.57,255.88,256.03,240837.0,250.7732,250.7732,250.0988,250.2454,240837.0
2022-09-01 11:30:00,256.03,256.89,255.96,256.32,460114.0,250.2454,251.086,250.177,250.5288,460114.0
2022-09-01 11:40:00,256.33,256.43,255.47,255.71,258999.0,250.5386,250.6364,249.698,249.9326,258999.0
2022-09-01 11:50:00,255.72,255.88,255.41,255.8,303992.0,249.9424,250.0988,249.6394,250.0206,303992.0
2022-09-01 12:00:00,255.79,256.69,255.71,256.53,197689.0,250.0108,250.8905,249.9326,250.7341,197689.0
2022-09-01 12:10:00,256.5,256.94,256.37,256.64,196424.0,250.7048,251.1348,250.5777,250.8416,196424.0
2022-09-01 12:20:00,256.63,256.77,256.28,256.51,178663.0,250.8318,250.9687,250.4897,250.7145,178663.0
2022-09-01 12:30:00,256.53,256.6,256.07,256.24,189994.0,250.7341,250.8025,250.2845,250.4506,189994.0
2022-09-01 12:40:00,256.2,256.5,256.07,256.3,150459.0,250.4115,250.7048,250.2845,250.5093,150459.0
2022-09-01 12:50:00,256.3,256.34,255.52,255.84,185640.0,250.5093,250.5484,249.7469,250.0597,185640.0
2022-09-01 13:00:00,255.84,256.79,255.7,256.7,219813.0,250.0597,250.9882,249.9228,250.9003,219813.0
2022-09-01 13:10:00,256.71,256.97,256.41,256.84,180913.0,250.91,251.1642,250.6168,251.0371,180913.0
2022-09-01 13:20:00,256.87,257.49,256.81,257.41,219160.0,251.0664,251.6724,251.0078,251.5942,219160.0
2022-09-01 13:30:00,257.41,257.51,256.83,257.03,179664.0,251.5942,251.692,251.0273,251.2228,179664.0
2022-09-01 13:40:00,257.03,257.03,256.24,256.3,200568.0,251.2228,251.2228,250.4506,250.5093,200568.0
2022-09-01 13:50:00,256.3,256.57,256.22,256.49,197196.0,250.5093,250.7732,250.4311,250.695,197196.0
2022-09-01 14:00:00,256.48,256.92,256.05,256.64,235358.0,250.6852,251.1153,250.2649,250.8416,235358.0
2022-09-01 14:10:00,256.66,256.85,256.31,256.68,145768.0,250.8612,251.0469,250.5191,250.8807,145768.0
2022-09-01 14:20:00,256.68,258.16,256.67,257.88,409754.0,250.8807,252.3273,250.8709,252.0536,409754.0
2022-09-01 14:30:00,257.87,258.59,257.86,258.15,358836.0,252.0438,252.7475,252.034,252.3175,358836.0
2022-09-01 14:40:00,258.16,258.29,257.67,257.79,242448.0,252.3273,252.4543,251.8483,251.9656,242448.0
2022-09-01 14:50:00,257.83,258.49,257.7,258.11,236741.0,252.0047,252.6498,251.8777,252.2784,236741.0
2022-09-01 15:00:00,258.1,259.23,258.0,259.05,399682.0,252.2686,253.3731,252.1709,253.1972,399682.0
2022-09-01 15:10:00,259.05,259.52,258.68,258.79,333649.0,253.1972,253.6565,252.8355,252.943,333649.0
2022-09-01 15:20:00,258.79,259.1,258.45,258.47,275205.0,252.943,253.246,252.6107,252.6303,275205.0
2022-09-01 15:30:00,258.46,258.76,258.25,258.52,248663.0,252.6205,252.9137,252.4152,252.6791,248663.0
2022-09-01 15:40:00,258.54,258.96,258.23,258.72,371327.0,252.6987,253.1092,252.3957,252.8746,371327.0
2022-09-01 15:50:00,258.72,260.89,258.72,260.38,1640039.0,252.8746,254.9956,252.8746,254.4971,1640039.0
2022-09-02 09:30:00,261.69,262.35,260.27,262.2,1044978.0,255.7775,256.4226,254.3896,256.276,1044978.0
2022-09-02 09:40:00,262.2,262.23,261.04,261.89,384459.0,256.276,256.3053,255.1422,255.973,384459.0
2022-09-02 09:50:00,261.97,262.9,261.66,261.66,422640.0,256.0512,256.9602,255.7482,255.7482,422640.0
2022-09-02 10:00:00,261.76,261.89,260.8,261.5,364182.0,255.8459,255.973,254.9076,255.5918,364182.0
2022-09-02 10:10:00,261.57,263.09,261.48,262.56,337550.0,255.6602,257.1459,255.5723,256.6279,337550.0
2022-09-02 10:20:00,262.58,263.41,262.4,263.39,258243.0,256.6474,257.4586,256.4715,257.4391,258243.0
2022-09-02 10:30:00,263.41,264.39,263.32,264.33,403985.0,257.4586,258.4165,257.3707,258.3579,403985.0
2022-09-02 10:40:00,264.36,264.74,263.86,263.92,357058.0,258.3872,258.7586,257.8985,257.9571,357058.0
2022-09-02 10:50:00,263.93,264.08,262.6,263.29,415648.0,257.9669,258.1135,256.6669,257.3414,415648.0
2022-09-02 11:00:00,263.28,263.81,263.1,263.44,255572.0,257.3316,257.8496,257.1557,257.488,255572.0
2022-09-02 11:10:00,263.41,263.82,263.23,263.76,160306.0,257.4586,257.8594,257.2827,257.8007,160306.0
2022-09-02 11:20:00,263.73,263.81,263.41,263.68,158761.0,257.7714,257.8496,257.4586,257.7225,158761.0
2022-09-02 11:30:00,263.7,263.98,263.46,263.8,170555.0,257.7421,258.0158,257.5075,257.8398,170555.0
2022-09-02 11:40:00,263.78,263.98,263.03,263.86,225527.0,257.8203,258.0158,257.0872,257.8985,225527.0
2022-09-02 11:50:00,263.88,264.05,263.29,263.39,140767.0,257.918,258.0842,257.3414,257.4391,140767.0
2022-09-02 12:00:00,263.4,263.46,262.75,262.9,203481.0,257.4489,257.5075,256.8136,256.9602,203481.0
2022-09-02 12:10:00,262.9,262.98,262.08,262.11,231624.0,256.9602,257.0384,256.1587,256.188,231624.0
2022-09-02 12:20:00,262.11,262.2,260.87,261.21,389212.0,256.188,256.276,254.976,255.3084,389212.0
2022-09-02 12:30:00,261.15,261.5,259.97,260.28,381278.0,255.2497,255.5918,254.0964,254.3994,381278.0
2022-09-02 12:40:00,260.27,260.39,259.13,259.57,396847.0,254.3896,254.5069,253.2753,253.7054,396847.0
2022-09-02 12:50:00,259.57,259.65,258.72,259.47,285118.0,253.7054,253.7836,252.8746,253.6077,285118.0
2022-09-02 13:00:00,259.42,259.44,258.12,258.39,342324.0,253.5588,253.5783,252.2882,252.5521,342324.0
2022-09-02 13:10:00,258.4,259.13,258.18,258.83,220368.0,252.5618,253.2753,252.3468,252.9821,220368.0
2022-09-02 13:20:00,258.79,258.79,257.42,257.65,304872.0,252.943,252.943,251.604,251.8288,304872.0
2022-09-02 13:30:00,257.65,257.91,257.14,257.42,196576.0,251.8288,252.0829,251.3303,251.604,196576.0
2022-09-02 13:40:00,257.4,257.98,256.65,256.74,271536.0,251.5844,252.1513,250.8514,250.9393,271536.0
2022-09-02 13:50:00,256.72,256.81,255.87,255.88,357243.0,250.9198,251.0078,250.089,250.0988,357243.0
2022-09-02 14:00:00,255.89,256.34,255.61,256.25,291179.0,250.1086,250.5484,249.8349,250.4604,291179.0
2022-09-02 14:10:00,256.27,256.41,255.77,256.06,231514.0,250.48,250.6168,249.9913,250.2747,231514.0
2022-09-02 14:20:00,256.08,256.78,255.85,256.77,261161.0,250.2943,250.9784,250.0695,250.9687,261161.0
2022-09-02 14:30:00,256.79,256.97,256.11,256.79,272680.0,250.9882,251.1642,250.3236,250.9882,272680.0
2022-09-02 14:40:00,256.8,257.02,256.52,256.63,157321.0,250.998,251.213,250.7243,250.8318,157321.0
2022-09-02 14:50:00,256.63,256.78,255.97,256.18,183736.0,250.8318,250.9784,250.1867,250.392,183736.0
2022-09-02 15:00:00,256.17,257.03,256.06,256.61,219267.0,250.3822,251.2228,250.2747,250.8123,219267.0
2022-09-02 15:10:00,256.61,256.75,256.15,256.43,298594.0,250.8123,250.9491,250.3627,250.6364,298594.0
2022-09-02 15:20:00,256.42,256.86,255.6,256.2,408845.0,250.6266,251.0566,249.8251,250.4115,408845.0
2022-09-02 15:30:00,256.19,256.19,254.67,254.76,463054.0,250.4018,250.4018,248.9161,249.0041,463054.0
2022-09-02 15:40:00,254.76,255.08,254.47,255.01,464748.0,249.0041,249.3169,248.7206,249.2484,464748.0
2022-09-02 15:50:00,255.0,256.27,254.82,256.09,1094903.0,249.2387,250.48,249.0627,250.304,1094903.0
2022-09-06 09:30:00,256.16,257.83,255.67,255.68,942023.0,250.3725,252.0047,249.8935,249.9033,942023.0
2022-09-06 09:40:00,255.68,255.98,255.07,255.41,497266.0,249.9033,250.1965,249.3071,249.6394,497266.0
2022-09-06 09:50:00,255.43,255.85,254.7,255.53,352137.0,249.6589,250.0695,248.9454,249.7567,352137.0
2022-09-06 10:00:00,255.49,255.49,253.04,253.44,537928.0,249.7176,249.7176,247.3229,247.7139,537928.0
2022-09-06 10:10:00,253.39,253.55,252.66,253.27,386713.0,247.665,247.8214,246.9515,247.5477,386713.0
2022-09-06 10:20:00,253.27,254.64,252.96,254.34,404450.0,247.5477,248.8868,247.2448,248.5936,404450.0
2022-09-06 10:30:00,254.35,255.03,253.84,254.93,270526.0,248.6033,249.268,248.1049,249.1702,270526.0
2022-09-06 10:40:00,254.96,255.79,254.89,255.19,313042.0,249.1996,250.0108,249.1311,249.4244,313042.0
2022-09-06 10:50:00,255.2,256.97,255.14,256.5,474940.0,249.4341,251.1642,249.3755,250.7048,474940.0
2022-09-06 11:00:00,256.5,257.13,255.89,256.49,369780.0,250.7048,251.3205,250.1086,250.695,369780.0
2022-09-06 11:10:00,256.49,256.6,255.63,255.71,267815.0,250.695,250.8025,249.8544,249.9326,267815.0
2022-09-06 11:20:00,255.68,256.38,255.21,255.43,282235.0,249.9033,250.5875,249.4439,249.6589,282235.0
2022-09-06 11:30:00,255.43,256.71,255.24,255.9,272588.0,249.6589,250.91,249.4732,250.1183,272588.0
2022-09-06 11:40:00,255.88,256.94,255.8,255.88,243880.0,250.0988,251.1348,250.0206,250.0988,243880.0
2022-09-06 11:50:00,255.85,256.44,255.77,256.12,188000.0,250.0695,250.6461,249.9913,250.3334,188000.0
2022-09-06 12:00:00,256.11,256.2,254.83,254.95,205683.0,250.3236,250.4115,249.0725,249.1898,205683.0
2022-09-06 12:10:00,254.94,255.08,254.2,254.25,206014.0,249.18,249.3169,248.4567,248.5056,206014.0
2022-09-06 12:20:00,254.25,254.36,253.5,253.93,256594.0,248.5056,248.6131,247.7726,248.1928,256594.0
2022-09-06 12:30:00,253.92,254.21,253.7,253.9,205496.0,248.1831,248.4665,247.968,248.1635,205496.0
2022-09-06 12:40:00,253.96,254.46,253.48,254.22,203086.0,248.2222,248.7109,247.753,248.4763,203086.0
2022-09-06 12:50:00,254.28,254.56,253.99,254.32,138810.0,248.5349,248.8086,248.2515,248.574,138810.0
2022-09-06 13:00:00,254.3,254.33,252.85,252.85,246600.0,248.5545,248.5838,247.1372,247.1372,246600.0
2022-09-06 13:10:00,252.93,253.09,252.29,252.84,260834.0,247.2154,247.3718,246.5899,247.1275,260834.0
2022-09-06 13:20:00,252.86,253.0,252.54,252.59,169316.0,247.147,247.2838,246.8342,246.8831,169316.0
2022-09-06 13:30:00,252.58,253.17,252.46,252.93,237720.0,246.8733,247.45,246.756,247.2154,237720.0
2022-09-06 13:40:00,252.91,252.93,252.13,252.15,180069.0,247.1959,247.2154,246.4335,246.4531,180069.0
2022-09-06 13:50:00,252.13,253.02,251.94,252.95,408514.0,246.4335,247.3034,246.2478,247.235,408514.0
2022-09-06 14:00:00,252.93,253.48,252.86,253.27,245941.0,247.2154,247.753,247.147,247.5477,245941.0
2022-09-06 14:10:00,253.28,254.18,253.28,254.0,276748.0,247.5575,248.4372,247.5575,248.2613,276748.0
2022-09-06 14:20:00,254.01,254.1,253.62,253.79,185016.0,248.271,248.359,247.8898,248.056,185016.0
2022-09-06 14:30:00,253.8,254.09,253.22,253.87,242929.0,248.0658,248.3492,247.4989,248.1342,242929.0
2022-09-06 14:40:00,253.88,253.89,253.23,253.64,156818.0,248.144,248.1537,247.5087,247.9094,156818.0
2022-09-06 14:50:00,253.66,253.9,253.03,253.4,284887.0,247.9289,248.1635,247.3132,247.6748,284887.0
2022-09-06 15:00:00,253.41,254.06,252.92,254.02,263948.0,247.6846,248.3199,247.2057,248.2808,263948.0
2022-09-06 15:10:00,254.03,254.3,253.68,253.76,291321.0,248.2906,248.5545,247.9485,248.0267,291321.0
2022-09-06 15:20:00,253.72,253.92,253.22,253.61,320586.0,247.9876,248.1831,247.4989,247.8801,320586.0
2022-09-06 15:30:00,253.58,253.61,252.59,252.86,307125.0,247.8507,247.8801,246.8831,247.147,307125.0
2022-09-06 15:40:00,252.85,253.75,252.8,253.54,385712.0,247.1372,248.0169,247.0884,247.8116,385712.0
2022-09-06 15:50:00,253.55,253.55,252.52,253.3,1329677.0,247.8214,247.8214,246.8147,247.5771,1329677.0
2022-09-07 09:30:00,254.7,255.69,254.14,255.59,965165.0,248.9454,249.9131,248.3981,249.8153,965165.0
2022-09-07 09:40:00,255.58,255.89,254.96,255.66,612212.0,249.8056,250.1086,249.1996,249.8837,612212.0
2022-09-07 09:50:00,255.64,255.88,254.87,255.07,428785.0,249.8642,250.0988,249.1116,249.3071,428785.0
2022-09-07 10:00:00,255.04,255.1,254.14,254.24,362906.0,249.2778,249.3364,248.3981,248.4958,362906.0
2022-09-07 10:10:00,254.21,254.46,253.33,253.63,310613.0,248.4665,248.7109,247.6064,247.8996,310613.0
2022-09-07 10:20:00,253.63,254.42,253.22,254.28,444709.0,247.8996,248.6718,247.4989,248.5349,444709.0
2022-09-07 10:30:00,254.3,255.28,254.09,254.22,357703.0,248.5545,249.5123,248.3492,248.4763,357703.0
2022-09-07 10:40:00,254.25,254.31,253.57,253.69,285182.0,248.5056,248.5642,247.841,247.9583,285182.0
2022-09-07 10:50:00,253.68,254.67,253.47,254.18,314109.0,247.9485,248.9161,247.7432,248.4372,314109.0
2022-09-07 11:00:00,254.19,255.25,253.87,254.94,252281.0,248.447,249.483,248.1342,249.18,252281.0
2022-09-07 11:10:00,254.94,255.75,254.91,255.03,237268.0,249.18,249.9717,249.1507,249.268,237268.0
2022-09-07 11:20:00,255.06,255.58,255.06,255.14,241051.0,249.2973,249.8056,249.2973,249.3755,241051.0
2022-09-07 11:30:00,255.14,255.54,255.04,255.2,198391.0,249.3755,249.7665,249.2778,249.4341,198391.0
2022-09-07 11:40:00,255.18,255.33,254.77,255.24,125293.0,249.4146,249.5612,249.0139,249.4732,125293.0
2022-09-07 11:50:00,255.23,255.48,255.12,255.26,154770.0,249.4635,249.7078,249.3559,249.4928,154770.0
2022-09-07 12:00:00,255.27,255.7,255.22,255.63,193904.0,249.5026,249.9228,249.4537,249.8544,193904.0
2022-09-07 12:10:00,255.64,255.64,254.99,255.16,162751.0,249.8642,249.8642,249.2289,249.395,162751.0
2022-09-07 12:20:00,255.15,255.24,254.64,255.1,161987.0,249.3853,249.4732,248.8868,249.3364,161987.0
2022-09-07 12:30:00,255.08,255.67,254.72,255.65,149068.0,249.3169,249.8935,248.965,249.874,149068.0
2022-09-07 12:40:00,255.65,256.45,255.57,256.21,309786.0,249.874,250.6559,249.7958,250.4213,309786.0
2022-09-07 12:50:00,256.22,256.32,255.68,256.11,155521.0,250.4311,250.5288,249.9033,250.3236,155521.0
2022-09-07 13:00:00,256.11,256.64,256.05,256.32,207557.0,250.3236,250.8416,250.2649,250.5288,207557.0
2022-09-07 13:10:00,256.32,256.37,255.9,255.93,212984.0,250.5288,250.5777,250.1183,250.1476,212984.0
2022-09-07 13:20:00,255.88,256.03,255.25,255.42,201431.0,250.0988,250.2454,249.483,249.6492,201431.0
2022-09-07 13:30:00,255.43,256.66,255.4,256.53,223556.0,249.6589,250.8612,249.6296,250.7341,223556.0
2022-09-07 13:40:00,256.5,257.12,256.42,256.93,217477.0,250.7048,251.3108,250.6266,251.1251,217477.0
2022-09-07 13:50:00,256.94,257.11,256.72,256.98,165045.0,251.1348,251.301,250.9198,251.1739,165045.0
2022-09-07 14:00:00,256.98,257.89,256.84,257.37,344757.0,251.1739,252.0634,251.0371,251.5551,344757.0
2022-09-07 14:10:00,257.35,257.63,257.17,257.17,198082.0,251.5356,251.8092,251.3596,251.3596,198082.0
2022-09-07 14:20:00,257.22,258.15,257.14,258.1,206777.0,251.4085,252.3175,251.3303,252.2686,206777.0
2022-09-07 14:30:00,258.1,258.28,257.72,258.17,284624.0,252.2686,252.4446,251.8972,252.337,284624.0
2022-09-07 14:40:00,258.16,258.53,258.11,258.33,265164.0,252.3273,252.6889,252.2784,252.4934,265164.0
2022-09-07 14:50:00,258.32,258.56,258.04,258.31,263089.0,252.4836,252.7182,252.21,252.4739,263089.0
2022-09-07 15:00:00,258.35,258.68,258.17,258.68,272891.0,252.513,252.8355,252.337,252.8355,272891.0
2022-09-07 15:10:00,258.68,258.83,258.32,258.45,401216.0,252.8355,252.9821,252.4836,252.6107,401216.0
2022-09-07 15:20:00,258.47,258.71,258.18,258.64,301591.0,252.6303,252.8648,252.3468,252.7964,301591.0
2022-09-07 15:30:00,258.64,258.74,258.32,258.73,392042.0,252.7964,252.8942,252.4836,252.8844,392042.0
2022-09-07 15:40:00,258.72,258.83,258.41,258.69,551305.0,252.8746,252.9821,252.5716,252.8453,551305.0
2022-09-07 15:50:00,258.7,258.73,257.91,258.05,1187503.0,252.8551,252.8844,252.0829,252.2198,1187503.0
2022-09-08 09:30:00,257.51,257.51,255.5,256.06,926756.0,251.692,251.692,249.7274,250.2747,926756.0
2022-09-08 09:40:00,256.08,258.46,255.62,257.89,679854.0,250.2943,252.6205,249.8447,252.0634,679854.0
2022-09-08 09:50:00,257.87,258.18,257.39,257.84,427486.0,252.0438,252.3468,251.5747,252.0145,427486.0
2022-09-08 10:00:00,257.87,258.07,256.5,257.14,402334.0,252.0438,252.2393,250.7048,251.3303,402334.0
2022-09-08 10:10:00,257.13,258.0,256.39,257.9,400427.0,251.3205,252.1709,250.5973,252.0731,400427.0
2022-09-08 10:20:00,257.89,258.35,257.4,257.95,352253.0,252.0634,252.513,251.5844,252.122,352253.0
2022-09-08 10:30:00,257.92,258.94,257.64,258.75,394987.0,252.0927,253.0896,251.819,252.9039,394987.0
2022-09-08 10:40:00,258.75,259.1,258.37,258.72,234538.0,252.9039,253.246,252.5325,252.8746,234538.0
2022-09-08 10:50:00,258.73,259.72,258.5,259.7,235840.0,252.8844,253.852,252.6596,253.8325,235840.0
2022-09-08 11:00:00,259.69,260.38,259.54,260.36,400411.0,253.8227,254.4971,253.6761,254.4776,400411.0
2022-09-08 11:10:00,260.39,260.43,260.0,260.22,170551.0,254.5069,254.546,254.1257,254.3407,170551.0
2022-09-08 11:20:00,260.22,260.35,259.89,259.94,161593.0,254.3407,254.4678,254.0182,254.067,161593.0
2022-09-08 11:30:00,259.96,260.13,259.19,259.23,231726.0,254.0866,254.2528,253.334,253.3731,231726.0
2022-09-08 11:40:00,259.22,259.55,258.82,258.94,278591.0,253.3633,253.6859,252.9724,253.0896,278591.0
2022-09-08 11:50:00,258.94,259.26,258.74,258.83,184960.0,253.0896,253.4024,252.8942,252.9821,184960.0
2022-09-08 12:00:00,258.83,258.98,255.98,256.13,493844.0,252.9821,253.1287,250.1965,250.3431,493844.0
2022-09-08 12:10:00,256.12,256.2,255.15,255.31,421984.0,250.3334,250.4115,249.3853,249.5417,421984.0
2022-09-08 12:20:00,255.37,255.76,254.79,255.67,301243.0,249.6003,249.9815,249.0334,249.8935,301243.0
2022-09-08 12:30:00,255.65,256.06,255.46,255.8,166557.0,249.874,250.2747,249.6883,250.0206,166557.0
2022-09-08 12:40:00,255.78,256.44,255.63,256.14,251668.0,250.001,250.6461,249.8544,250.3529,251668.0
2022-09-08 12:50:00,256.09,256.63,256.05,256.28,160699.0,250.304,250.8318,250.2649,250.4897,160699.0
2022-09-08 13:00:00,256.3,256.43,255.45,255.94,182675.0,250.5093,250.6364,249.6785,250.1574,182675.0
2022-09-08 13:10:00,255.98,257.55,255.98,257.26,242706.0,250.1965,251.731,250.1965,251.4476,242706.0
2022-09-08 13:20:00,257.25,257.86,257.14,257.35,174289.0,251.4378,252.034,251.3303,251.5356,174289.0
2022-09-08 13:30:00,257.37,257.9,256.9,257.49,145980.0,251.5551,252.0731,251.0957,251.6724,145980.0
2022-09-08 13:40:00,257.5,257.7,257.29,257.59,87306.0,251.6822,251.8777,251.4769,251.7701,87306.0
2022-09-08 13:50:00,257.56,257.6,256.31,256.84,197907.0,251.7408,251.7799,250.5191,251.0371,197907.0
2022-09-08 14:00:00,256.85,257.21,256.7,256.84,97776.0,251.0469,251.3987,250.9003,251.0371,97776.0
2022-09-08 14:10:00,256.89,257.05,256.3,256.89,139480.0,251.086,251.2423,250.5093,251.086,139480.0
2022-09-08 14:20:00,256.87,257.14,256.76,256.9,118047.0,251.0664,251.3303,250.9589,251.0957,118047.0
2022-09-08 14:30:00,256.91,257.67,256.91,257.61,126701.0,251.1055,251.8483,251.1055,251.7897,126701.0
2022-09-08 14:40:00,257.64,257.82,256.67,256.95,191226.0,251.819,251.9949,250.8709,251.1446,191226.0
2022-09-08 14:50:00,256.89,257.24,256.54,256.69,184701.0,251.086,251.4281,250.7439,250.8905,184701.0
2022-09-08 15:00:00,256.69,256.93,256.06,256.6,191268.0,250.8905,251.1251,250.2747,250.8025,191268.0
2022-09-08 15:10:00,256.58,257.28,256.46,257.21,161969.0,250.783,251.4671,250.6657,251.3987,161969.0
2022-09-08 15:20:00,257.23,257.47,256.91,256.95,129353.0,251.4183,251.6529,251.1055,251.1446,129353.0
2022-09-08 15:30:00,256.97,257.31,256.71,256.96,174794.0,251.1642,251.4965,250.91,251.1544,174794.0
2022-09-08 15:40:00,256.98,257.17,256.49,256.79,266755.0,251.1739,251.3596,250.695,250.9882,266755.0
2022-09-08 15:50:00,256.77,258.65,256.73,258.54,1129728.0,250.9687,252.8062,250.9296,252.6987,1129728.0
2022-09-09 09:30:00,260.32,262.95,260.29,261.76,1036137.0,254.4385,257.009,254.4091,255.8459,1036137.0
2022-09-09 09:40:00,261.77,262.31,261.02,261.76,450954.0,255.8557,256.3835,255.1226,255.8459,450954.0
2022-09-09 09:50:00,261.79,262.5,261.35,262.4,343236.0,255.8753,256.5692,255.4452,256.4715,343236.0
2022-09-09 10:00:00,262.41,263.31,262.23,263.3,444840.0,256.4812,257.3609,256.3053,257.3511,444840.0
2022-09-09 10:10:00,263.29,263.66,262.87,263.37,356634.0,257.3414,257.703,256.9308,257.4196,356634.0
2022-09-09 10:20:00,263.38,263.84,262.89,263.84,345986.0,257.4293,257.8789,256.9504,257.8789,345986.0
2022-09-09 10:30:00,263.84,264.71,263.77,264.7,558230.0,257.8789,258.7293,257.8105,258.7195,558230.0
2022-09-09 10:40:00,264.7,265.09,264.58,264.92,427896.0,258.7195,259.1007,258.6022,258.9345,427896.0
2022-09-09 10:50:00,264.94,265.17,264.54,264.83,372974.0,258.9541,259.1789,258.5631,258.8466,372974.0
2022-09-09 11:00:00,264.83,265.06,264.16,264.16,322821.0,258.8466,259.0714,258.1917,258.1917,322821.0
2022-09-09 11:10:00,264.16,264.33,263.49,263.6,313971.0,258.1917,258.3579,257.5368,257.6444,313971.0
2022-09-09 11:20:00,263.58,264.27,263.27,264.24,323056.0,257.6248,258.2992,257.3218,258.2699,323056.0
2022-09-09 11:30:00,264.21,264.51,263.93,264.43,226763.0,258.2406,258.5338,257.9669,258.4556,226763.0
2022-09-09 11:40:00,264.42,264.53,263.59,263.63,193365.0,258.4458,258.5533,257.6346,257.6737,193365.0
2022-09-09 11:50:00,263.65,263.9,263.43,263.81,201410.0,257.6932,257.9376,257.4782,257.8496,201410.0
2022-09-09 12:00:00,263.8,263.91,263.13,263.46,281728.0,257.8398,257.9474,257.185,257.5075,281728.0
2022-09-09 12:10:00,263.44,263.5,263.0,263.39,197577.0,257.488,257.5466,257.0579,257.4391,197577.0
2022-09-09 12:20:00,263.39,263.39,262.73,262.98,157755.0,257.4391,257.4391,256.794,257.0384,157755.0
2022-09-09 12:30:00,262.98,263.6,262.78,263.41,192158.0,257.0384,257.6444,256.8429,257.4586,192158.0
2022-09-09 12:40:00,263.4,263.59,263.04,263.59,220760.0,257.4489,257.6346,257.097,257.6346,220760.0
2022-09-09 12:50:00,263.6,264.04,263.49,263.98,262757.0,257.6444,258.0744,257.5368,258.0158,262757.0
2022-09-09 13:00:00,264.02,264.04,263.54,264.01,214081.0,258.0549,258.0744,257.5857,258.0451,214081.0
2022-09-09 13:10:00,263.99,264.39,263.91,264.25,284996.0,258.0255,258.4165,257.9474,258.2797,284996.0
2022-09-09 13:20:00,264.25,264.45,264.13,264.22,170771.0,258.2797,258.4752,258.1624,258.2503,170771.0
2022-09-09 13:30:00,264.21,264.46,264.21,264.35,136044.0,258.2406,258.4849,258.2406,258.3774,136044.0
2022-09-09 13:40:00,264.32,264.35,264.0,264.26,177575.0,258.3481,258.3774,258.0353,258.2894,177575.0
2022-09-09 13:50:00,264.27,264.36,264.14,264.26,117409.0,258.2992,258.3872,258.1722,258.2894,117409.0
2022-09-09 14:00:00,264.26,264.31,264.02,264.26,184918.0,258.2894,258.3383,258.0549,258.2894,184918.0
2022-09-09 14:10:00,264.27,264.52,264.06,264.36,162973.0,258.2992,258.5436,258.094,258.3872,162973.0
2022-09-09 14:20:00,264.33,264.59,264.31,264.56,191906.0,258.3579,258.612,258.3383,258.5827,191906.0
2022-09-09 14:30:00,264.57,264.57,263.99,264.09,220913.0,258.5924,258.5924,258.0255,258.1233,220913.0
2022-09-09 14:40:00,264.08,264.29,264.0,264.13,186025.0,258.1135,258.3188,258.0353,258.1624,186025.0
2022-09-09 14:50:00,264.14,264.48,264.03,264.41,183470.0,258.1722,258.5045,258.0646,258.4361,183470.0
2022-09-09 15:00:00,264.4,264.69,264.23,264.62,274451.0,258.4263,258.7097,258.2601,258.6413,274451.0
2022-09-09 15:10:00,264.62,264.96,264.59,264.64,270937.0,258.6413,258.9736,258.612,258.6609,270937.0
2022-09-09 15:20:00,264.65,264.65,264.1,264.49,319064.0,258.6706,258.6706,258.1331,258.5142,319064.0
2022-09-09 15:30:00,264.47,264.95,264.37,264.49,464902.0,258.4947,258.9639,258.397,258.5142,464902.0
2022-09-09 15:40:00,264.48,265.23,264.37,264.9,526087.0,258.5045,259.2375,258.397,258.915,526087.0
2022-09-09 15:50:00,264.9,265.07,264.35,264.44,1105427.0,258.915,259.0811,258.3774,258.4654,1105427.0
2022-09-12 09:30:00,265.78,266.17,265.18,265.79,737693.0,259.7751,260.1563,259.1887,259.7849,737693.0
2022-09-12 09:40:00,265.8,266.14,265.16,265.74,310444.0,259.7947,260.127,259.1691,259.736,310444.0
2022-09-12 09:50:00,265.72,267.35,265.62,266.94,494818.0,259.7165,261.3096,259.6187,260.9089,494818.0
2022-09-12 10:00:00,266.95,266.98,266.32,266.63,261884.0,260.9187,260.948,260.3029,260.6059,261884.0
2022-09-12 10:10:00,266.63,267.17,266.47,266.95,266031.0,260.6059,261.1337,260.4495,260.9187,266031.0
2022-09-12 10:20:00,266.93,267.45,266.77,267.12,260671.0,260.8991,261.4074,260.7427,261.0848,260671.0
2022-09-12 10:30:00,267.12,267.25,266.64,266.89,230648.0,261.0848,261.2119,260.6157,260.86,230648.0
2022-09-12 10:40:00,266.84,266.91,266.46,266.76,236768.0,260.8112,260.8796,260.4397,260.733,236768.0
2022-09-12 10:50:00,266.8,266.97,266.52,266.77,232858.0,260.7721,260.9382,260.4984,260.7427,232858.0
2022-09-12 11:00:00,266.78,267.0,265.95,265.95,272119.0,260.7525,260.9675,259.9413,259.9413,272119.0
2022-09-12 11:10:00,265.96,266.31,265.81,266.25,185097.0,259.951,260.2931,259.8044,260.2345,185097.0
2022-09-12 11:20:00,266.27,267.08,266.16,267.08,154401.0,260.254,261.0457,260.1465,261.0457,154401.0
2022-09-12 11:30:00,267.05,267.26,266.64,266.87,186237.0,261.0164,261.2217,260.6157,260.8405,186237.0
2022-09-12 11:40:00,266.9,267.09,266.42,266.54,146960.0,260.8698,261.0555,260.4006,260.5179,146960.0
2022-09-12 11:50:00,266.54,266.56,265.36,265.64,299259.0,260.5179,260.5375,259.3646,259.6383,299259.0
2022-09-12 12:00:00,265.63,265.88,265.28,265.4,178776.0,259.6285,259.8728,259.2864,259.4037,178776.0
2022-09-12 12:10:00,265.39,265.89,265.19,265.74,147934.0,259.3939,259.8826,259.1984,259.736,147934.0
2022-09-12 12:20:00,265.74,266.15,265.59,265.86,132854.0,259.736,260.1367,259.5894,259.8533,132854.0
2022-09-12 12:30:00,265.86,266.14,265.47,265.99,164474.0,259.8533,260.127,259.4721,259.9804,164474.0
2022-09-12 12:40:00,266.0,266.43,265.81,266.13,242463.0,259.9901,260.4104,259.8044,260.1172,242463.0
2022-09-12 12:50:00,266.15,266.32,266.05,266.19,89009.0,260.1367,260.3029,260.039,260.1758,89009.0
2022-09-12 13:00:00,266.19,266.52,265.63,266.5,225559.0,260.1758,260.4984,259.6285,260.4788,225559.0
2022-09-12 13:10:00,266.51,266.72,266.39,266.48,132300.0,260.4886,260.6939,260.3713,260.4593,132300.0
2022-09-12 13:20:00,266.5,266.86,266.31,266.82,132554.0,260.4788,260.8307,260.2931,260.7916,132554.0
2022-09-12 13:30:00,266.82,266.93,266.62,266.68,124708.0,260.7916,260.8991,260.5961,260.6548,124708.0
2022-09-12 13:40:00,266.63,266.72,266.33,266.63,96128.0,260.6059,260.6939,260.3127,260.6059,96128.0
2022-09-12 13:50:00,266.63,267.01,266.59,266.88,102607.0,260.6059,260.9773,260.5668,260.8502,102607.0
2022-09-12 14:00:00,266.86,266.92,266.53,266.57,103230.0,260.8307,260.8893,260.5082,260.5473,103230.0
2022-09-12 14:10:00,266.56,266.92,266.17,266.35,147183.0,260.5375,260.8893,260.1563,260.3322,147183.0
2022-09-12 14:20:00,266.36,266.69,265.99,266.11,180527.0,260.342,260.6645,259.9804,260.0976,180527.0
2022-09-12 14:30:00,266.07,266.48,265.83,266.41,155818.0,260.0586,260.4593,259.824,260.3909,155818.0
2022-09-12 14:40:00,266.42,266.69,266.26,266.68,117631.0,260.4006,260.6645,260.2443,260.6548,117631.0
2022-09-12 14:50:00,266.67,266.76,266.38,266.49,153560.0,260.645,260.733,260.3615,260.4691,153560.0
2022-09-12 15:00:00,266.49,266.68,266.18,266.63,204806.0,260.4691,260.6548,260.1661,260.6059,204806.0
2022-09-12 15:10:00,266.64,266.79,266.31,266.37,221554.0,260.6157,260.7623,260.2931,260.3518,221554.0
2022-09-12 15:20:00,266.38,266.4,265.95,266.1,231729.0,260.3615,260.3811,259.9413,260.0879,231729.0
2022-09-12 15:30:00,266.11,266.28,265.9,266.11,246155.0,260.0976,260.2638,259.8924,260.0976,246155.0
2022-09-12 15:40:00,266.11,266.54,265.84,266.45,296996.0,260.0976,260.5179,259.8337,260.43,296996.0
2022-09-12 15:50:00,266.43,266.7,266.2,266.66,911034.0,260.4104,260.6743,260.1856,260.6352,911034.0
2022-09-13 09:30:00,258.99,260.4,258.2,259.06,1358545.0,253.1385,254.5167,252.3664,253.2069,1358545.0
2022-09-13 09:40:00,259.01,259.25,258.03,258.53,656141.0,253.1581,253.3926,252.2002,252.6889,656141.0
2022-09-13 09:50:00,258.57,259.02,257.4,257.42,516555.0,252.728,253.1678,251.5844,251.604,516555.0
2022-09-13 10:00:00,257.42,257.7,256.61,257.22,607900.0,251.604,251.8777,250.8123,251.4085,607900.0
2022-09-13 10:10:00,257.2,257.47,256.77,257.24,485651.0,251.389,251.6529,250.9687,251.4281,485651.0
2022-09-13 10:20:00,257.22,257.7,256.76,257.34,387607.0,251.4085,251.8777,250.9589,251.5258,387607.0
2022-09-13 10:30:00,257.33,257.54,256.53,256.67,329777.0,251.516,251.7213,250.7341,250.8709,329777.0
2022-09-13 10:40:00,256.63,256.73,255.79,255.82,381752.0,250.8318,250.9296,250.0108,250.0401,381752.0
2022-09-13 10:50:00,255.82,256.06,255.61,255.79,374003.0,250.0401,250.2747,249.8349,250.0108,374003.0
2022-09-13 11:00:00,255.79,255.99,255.32,255.67,425791.0,250.0108,250.2063,249.5514,249.8935,425791.0
2022-09-13 11:10:00,255.64,255.72,255.05,255.12,339661.0,249.8642,249.9424,249.2875,249.3559,339661.0
2022-09-13 11:20:00,255.11,255.36,254.62,254.79,367575.0,249.3462,249.5905,248.8672,249.0334,367575.0
2022-09-13 11:30:00,254.82,255.17,254.65,255.15,271112.0,249.0627,249.4048,248.8966,249.3853,271112.0
2022-09-13 11:40:00,255.15,255.41,254.77,255.25,365594.0,249.3853,249.6394,249.0139,249.483,365594.0
2022-09-13 11:50:00,255.26,255.97,255.13,255.27,440189.0,249.4928,250.1867,249.3657,249.5026,440189.0
2022-09-13 12:00:00,255.24,255.8,254.98,255.71,214872.0,249.4732,250.0206,249.2191,249.9326,214872.0
2022-09-13 12:10:00,255.7,256.03,255.5,255.8,335594.0,249.9228,250.2454,249.7274,250.0206,335594.0
2022-09-13 12:20:00,255.8,255.88,255.07,255.17,279312.0,250.0206,250.0988,249.3071,249.4048,279312.0
2022-09-13 12:30:00,255.16,255.55,254.98,255.51,222306.0,249.395,249.7762,249.2191,249.7371,222306.0
2022-09-13 12:40:00,255.5,255.77,255.37,255.69,210487.0,249.7274,249.9913,249.6003,249.9131,210487.0
2022-09-13 12:50:00,255.69,256.09,255.55,255.87,223566.0,249.9131,250.304,249.7762,250.089,223566.0
2022-09-13 13:00:00,255.86,256.39,255.52,256.05,317625.0,250.0792,250.5973,249.7469,250.2649,317625.0
2022-09-13 13:10:00,256.03,256.45,255.82,255.88,334688.0,250.2454,250.6559,250.0401,250.0988,334688.0
2022-09-13 13:20:00,255.89,256.91,255.89,256.83,211428.0,250.1086,251.1055,250.1086,251.0273,211428.0
2022-09-13 13:30:00,256.83,256.96,256.32,256.53,294605.0,251.0273,251.1544,250.5288,250.7341,294605.0
2022-09-13 13:40:00,256.55,256.57,256.15,256.31,190884.0,250.7536,250.7732,250.3627,250.5191,190884.0
2022-09-13 13:50:00,256.32,256.36,255.73,255.79,198858.0,250.5288,250.5679,249.9522,250.0108,198858.0
2022-09-13 14:00:00,255.81,255.88,255.26,255.47,225684.0,250.0304,250.0988,249.4928,249.698,225684.0
2022-09-13 14:10:00,255.48,255.9,255.35,255.76,163643.0,249.7078,250.1183,249.5808,249.9815,163643.0
2022-09-13 14:20:00,255.72,255.88,254.88,255.01,261589.0,249.9424,250.0988,249.1214,249.2484,261589.0
2022-09-13 14:30:00,254.99,255.1,254.87,254.89,177802.0,249.2289,249.3364,249.1116,249.1311,177802.0
2022-09-13 14:40:00,254.88,254.98,254.65,254.66,189463.0,249.1214,249.2191,248.8966,248.9063,189463.0
2022-09-13 14:50:00,254.65,254.75,254.01,254.22,344924.0,248.8966,248.9943,248.271,248.4763,344924.0
2022-09-13 15:00:00,254.23,254.32,253.88,254.09,317132.0,248.4861,248.574,248.144,248.3492,317132.0
2022-09-13 15:10:00,254.1,254.24,253.8,254.13,397953.0,248.359,248.4958,248.0658,248.3883,397953.0
2022-09-13 15:20:00,254.11,254.26,253.36,253.37,475122.0,248.3688,248.5154,247.6357,247.6455,475122.0
2022-09-13 15:30:00,253.37,253.42,251.84,252.52,750171.0,247.6455,247.6944,246.1501,246.8147,750171.0
2022-09-13 15:40:00,252.5,252.52,251.59,252.13,921550.0,246.7951,246.8147,245.9057,246.4335,921550.0
2022-09-13 15:50:00,252.15,252.99,251.59,252.0,2271200.0,246.4531,247.2741,245.9057,246.3064,2271200.0
2022-09-14 09:30:00,253.51,254.04,251.13,252.2,1088266.0,247.7823,248.3003,245.4561,246.5019,1088266.0
2022-09-14 09:40:00,252.21,254.23,251.94,253.02,565359.0,246.5117,248.4861,246.2478,247.3034,565359.0
2022-09-14 09:50:00,253.03,253.48,252.47,253.46,400112.0,247.3132,247.753,246.7658,247.7335,400112.0
2022-09-14 10:00:00,253.47,253.92,252.48,252.88,423961.0,247.7432,248.1831,246.7756,247.1666,423961.0
2022-09-14 10:10:00,252.85,253.17,251.91,252.23,290468.0,247.1372,247.45,246.2185,246.5312,290468.0
2022-09-14 10:20:00,252.23,252.42,251.06,251.11,294850.0,246.5312,246.717,245.3877,245.4365,294850.0
2022-09-14 10:30:00,251.16,252.72,250.89,252.56,392093.0,245.4854,247.0102,245.2215,246.8538,392093.0
2022-09-14 10:40:00,252.56,253.07,252.38,252.53,265978.0,246.8538,247.3523,246.6779,246.8245,265978.0
2022-09-14 10:50:00,252.55,253.43,252.45,253.39,302324.0,246.844,247.7041,246.7463,247.665,302324.0
2022-09-14 11:00:00,253.39,254.01,252.69,253.75,283314.0,247.665,248.271,246.9809,248.0169,283314.0
2022-09-14 11:10:00,253.78,253.87,252.89,252.96,279085.0,248.0462,248.1342,247.1763,247.2448,279085.0
2022-09-14 11:20:00,252.93,252.95,252.3,252.35,266461.0,247.2154,247.235,246.5997,246.6485,266461.0
2022-09-14 11:30:00,252.36,252.83,252.11,252.68,200479.0,246.6583,247.1177,246.414,246.9711,200479.0
2022-09-14 11:40:00,252.72,253.11,252.54,252.63,222826.0,247.0102,247.3914,246.8342,246.9222,222826.0
2022-09-14 11:50:00,252.63,252.71,251.9,251.96,224372.0,246.9222,247.0004,246.2087,246.2673,224372.0
2022-09-14 12:00:00,251.99,252.15,251.43,251.7,220668.0,246.2967,246.4531,245.7493,246.0132,220668.0
2022-09-14 12:10:00,251.68,252.08,251.47,251.96,168681.0,245.9937,246.3846,245.7884,246.2673,168681.0
2022-09-14 12:20:00,251.96,252.19,251.63,251.92,163712.0,246.2673,246.4921,245.9448,246.2282,163712.0
2022-09-14 12:30:00,251.97,252.37,251.77,252.17,169128.0,246.2771,246.6681,246.0816,246.4726,169128.0
2022-09-14 12:40:00,252.19,252.62,252.14,252.5,698261.0,246.4921,246.9124,246.4433,246.7951,698261.0
2022-09-14 12:50:00,252.52,252.7,252.29,252.5,148097.0,246.8147,246.9906,246.5899,246.7951,148097.0
2022-09-14 13:00:00,252.55,252.96,252.28,252.48,196032.0,246.844,247.2448,246.5801,246.7756,196032.0
2022-09-14 13:10:00,252.46,252.73,252.16,252.31,130777.0,246.756,247.0199,246.4628,246.6094,130777.0
2022-09-14 13:20:00,252.32,252.37,251.94,252.03,138048.0,246.6192,246.6681,246.2478,246.3358,138048.0
2022-09-14 13:30:00,252.04,252.16,251.61,251.64,163769.0,246.3455,246.4628,245.9253,245.9546,163769.0
2022-09-14 13:40:00,251.64,251.82,250.6,250.77,338018.0,245.9546,246.1305,244.9381,245.1042,338018.0
2022-09-14 13:50:00,250.75,251.26,250.57,250.79,364222.0,245.0847,245.5832,244.9087,245.1238,364222.0
2022-09-14 14:00:00,250.77,251.17,250.4,250.63,271564.0,245.1042,245.4952,244.7426,244.9674,271564.0
2022-09-14 14:10:00,250.61,250.93,250.37,250.93,222713.0,244.9478,245.2606,244.7133,245.2606,222713.0
2022-09-14 14:20:00,250.92,251.07,250.74,251.0,159488.0,245.2508,245.3975,245.0749,245.329,159488.0
2022-09-14 14:30:00,251.0,251.72,250.96,251.61,222189.0,245.329,246.0328,245.2899,245.9253,222189.0
2022-09-14 14:40:00,251.63,251.83,250.92,251.23,257972.0,245.9448,246.1403,245.2508,245.5538,257972.0
2022-09-14 14:50:00,251.25,251.4,250.66,250.79,225247.0,245.5734,245.72,244.9967,245.1238,225247.0
2022-09-14 15:00:00,250.79,251.43,250.57,251.42,250633.0,245.1238,245.7493,244.9087,245.7395,250633.0
2022-09-14 15:10:00,251.4,251.44,250.15,250.41,396991.0,245.72,245.7591,244.4982,244.7524,396991.0
2022-09-14 15:20:00,250.42,250.91,250.15,250.53,371712.0,244.7621,245.2411,244.4982,244.8697,371712.0
2022-09-14 15:30:00,250.47,250.7,249.92,250.43,528081.0,244.811,245.0358,244.2734,244.7719,528081.0
2022-09-14 15:40:00,250.43,251.45,250.25,251.12,490669.0,244.7719,245.7689,244.596,245.4463,490669.0
2022-09-14 15:50:00,251.15,252.71,251.15,252.25,1317222.0,245.4756,247.0004,245.4756,246.5508,1317222.0
2022-09-15 09:30:00,249.75,250.18,248.32,249.02,1404310.0,244.1073,244.5276,242.7096,243.3938,1404310.0
2022-09-15 09:40:00,249.02,249.95,248.79,249.94,653071.0,243.3938,244.3028,243.169,244.293,653071.0
2022-09-15 09:50:00,249.9,250.63,249.88,250.42,591435.0,244.2539,244.9674,244.2343,244.7621,591435.0
2022-09-15 10:00:00,250.42,251.4,248.98,249.0,669954.0,244.7621,245.72,243.3547,243.3742,669954.0
2022-09-15 10:10:00,249.0,249.31,248.42,248.72,699974.0,243.3742,243.6772,242.8073,243.1005,699974.0
2022-09-15 10:20:00,248.7,248.75,247.15,247.25,892626.0,243.081,243.1299,241.566,241.6638,892626.0
2022-09-15 10:30:00,247.25,247.87,246.85,247.42,667714.0,241.6638,242.2698,241.2728,241.8299,667714.0
2022-09-15 10:40:00,247.41,247.8,247.1,247.15,426382.0,241.8201,242.2013,241.5171,241.566,426382.0
2022-09-15 10:50:00,247.14,247.15,245.59,245.64,686669.0,241.5562,241.566,240.0413,240.0901,686669.0
2022-09-15 11:00:00,245.63,246.16,245.2,245.87,612686.0,240.0804,240.5984,239.6601,240.3149,612686.0
2022-09-15 11:10:00,245.85,246.49,245.61,246.41,467706.0,240.2954,240.9209,240.0608,240.8427,467706.0
2022-09-15 11:20:00,246.42,247.15,246.13,246.87,367543.0,240.8525,241.566,240.5691,241.2923,367543.0
2022-09-15 11:30:00,246.85,247.38,246.6,246.86,332979.0,241.2728,241.7908,241.0284,241.2826,332979.0
2022-09-15 11:40:00,246.83,246.99,246.14,246.16,271398.0,241.2532,241.4096,240.5788,240.5984,271398.0
2022-09-15 11:50:00,246.15,246.19,245.41,245.81,273071.0,240.5886,240.6277,239.8653,240.2563,273071.0
2022-09-15 12:00:00,245.8,246.23,245.61,245.69,271156.0,240.2465,240.6668,240.0608,240.139,271156.0
2022-09-15 12:10:00,245.68,245.89,245.38,245.7,288006.0,240.1292,240.3345,239.836,240.1488,288006.0
2022-09-15 12:20:00,245.7,245.7,245.27,245.55,311122.0,240.1488,240.1488,239.7285,240.0022,311122.0
2022-09-15 12:30:00,245.55,246.15,245.55,246.12,294873.0,240.0022,240.5886,240.0022,240.5593,294873.0
2022-09-15 12:40:00,246.11,246.6,246.01,246.53,240610.0,240.5495,241.0284,240.4518,240.96,240610.0
2022-09-15 12:50:00,246.54,246.64,246.27,246.56,146312.0,240.9698,241.0675,240.7059,240.9893,146312.0
2022-09-15 13:00:00,246.57,248.45,246.57,248.07,523601.0,240.9991,242.8366,240.9991,242.4652,523601.0
2022-09-15 13:10:00,248.06,248.06,247.68,247.86,207902.0,242.4555,242.4555,242.084,242.26,207902.0
2022-09-15 13:20:00,247.83,248.11,247.58,247.7,212033.0,242.2307,242.5043,241.9863,242.1036,212033.0
2022-09-15 13:30:00,247.66,247.78,247.14,247.44,290152.0,242.0645,242.1818,241.5562,241.8495,290152.0
2022-09-15 13:40:00,247.47,247.49,246.79,246.85,227858.0,241.8788,241.8983,241.2142,241.2728,227858.0
2022-09-15 13:50:00,246.82,247.15,246.61,247.02,166260.0,241.2435,241.566,241.0382,241.439,166260.0
2022-09-15 14:00:00,247.04,247.06,245.92,246.08,256887.0,241.4585,241.4781,240.3638,240.5202,256887.0
2022-09-15 14:10:00,246.07,246.35,245.88,246.04,302081.0,240.5104,240.7841,240.3247,240.4811,302081.0
2022-09-15 14:20:00,246.01,246.4,245.76,246.36,284142.0,240.4518,240.833,240.2074,240.7939,284142.0
2022-09-15 14:30:00,246.36,246.72,246.14,246.59,254022.0,240.7939,241.1457,240.5788,241.0187,254022.0
2022-09-15 14:40:00,246.61,246.62,245.5,245.53,262156.0,241.0382,241.048,239.9533,239.9826,262156.0
2022-09-15 14:50:00,245.53,245.86,245.49,245.6,271495.0,239.9826,240.3052,239.9435,240.051,271495.0
2022-09-15 15:00:00,245.62,245.74,245.18,245.31,383502.0,240.0706,240.1879,239.6405,239.7676,383502.0
2022-09-15 15:10:00,245.33,245.35,244.56,244.68,727757.0,239.7871,239.8067,239.0345,239.1518,727757.0
2022-09-15 15:20:00,244.7,244.86,244.02,244.22,568584.0,239.1714,239.3278,238.5067,238.7022,568584.0
2022-09-15 15:30:00,244.22,244.76,244.08,244.74,586818.0,238.7022,239.23,238.5654,239.2105,586818.0
2022-09-15 15:40:00,244.71,245.48,244.52,245.33,799578.0,239.1811,239.9338,238.9954,239.7871,799578.0
2022-09-15 15:50:00,245.33,246.4,244.88,245.33,1968416.0,239.7871,240.833,239.3473,239.7871,1968416.0
2022-09-16 09:30:00,244.25,244.43,243.02,244.02,7884909.0,238.7315,238.9075,237.5293,238.5067,7884909.0
2022-09-16 09:40:00,244.06,244.51,242.77,243.05,811616.0,238.5458,238.9857,237.285,237.5587,811616.0
2022-09-16 09:50:00,243.06,243.55,242.38,242.68,451641.0,237.5684,238.0474,236.9038,237.197,451641.0
2022-09-16 10:00:00,242.72,243.74,242.51,243.22,687656.0,237.2361,238.2331,237.0309,237.7248,687656.0
2022-09-16 10:10:00,243.18,244.58,242.91,243.69,614638.0,237.6857,239.0541,237.4218,238.1842,614638.0
2022-09-16 10:20:00,243.65,244.14,243.22,243.35,441332.0,238.1451,238.624,237.7248,237.8519,441332.0
2022-09-16 10:30:00,243.37,244.38,243.3,243.62,542909.0,237.8714,238.8586,237.803,238.1158,542909.0
2022-09-16 10:40:00,243.64,244.04,242.83,242.91,449090.0,238.1353,238.5263,237.3436,237.4218,449090.0
2022-09-16 10:50:00,242.88,243.29,242.42,242.42,429576.0,237.3925,237.7932,236.9429,236.9429,429576.0
2022-09-16 11:00:00,242.46,243.02,242.41,242.73,260134.0,236.982,237.5293,236.9331,237.2459,260134.0
2022-09-16 11:10:00,242.74,243.61,242.45,243.52,448981.0,237.2557,238.106,236.9722,238.018,448981.0
2022-09-16 11:20:00,243.52,243.52,242.87,243.07,379389.0,238.018,238.018,237.3827,237.5782,379389.0
2022-09-16 11:30:00,243.05,243.48,242.47,242.6,379844.0,237.5587,237.9789,236.9918,237.1188,379844.0
2022-09-16 11:40:00,242.6,243.4,242.51,243.25,437416.0,237.1188,237.9007,237.0309,237.7541,437416.0
2022-09-16 11:50:00,243.25,244.28,243.23,244.16,334415.0,237.7541,238.7609,237.7346,238.6436,334415.0
2022-09-16 12:00:00,244.19,244.22,243.28,243.31,278045.0,238.6729,238.7022,237.7835,237.8128,278045.0
2022-09-16 12:10:00,243.27,243.5,242.7,242.86,317132.0,237.7737,237.9985,237.2166,237.3729,317132.0
2022-09-16 12:20:00,242.85,242.86,242.37,242.55,381682.0,237.3632,237.3729,236.894,237.0699,381682.0
2022-09-16 12:30:00,242.52,242.99,242.42,242.78,231790.0,237.0406,237.5,236.9429,237.2948,231790.0
2022-09-16 12:40:00,242.8,243.15,242.74,243.15,197254.0,237.3143,237.6564,237.2557,237.6564,197254.0
2022-09-16 12:50:00,243.15,243.33,242.94,243.21,223352.0,237.6564,237.8323,237.4511,237.715,223352.0
2022-09-16 13:00:00,243.18,243.36,242.53,242.78,229714.0,237.6857,237.8616,237.0504,237.2948,229714.0
2022-09-16 13:10:00,242.79,242.84,242.33,242.34,245485.0,237.3045,237.3534,236.8549,236.8647,245485.0
2022-09-16 13:20:00,242.34,242.72,242.3,242.5,272208.0,236.8647,237.2361,236.8256,237.0211,272208.0
2022-09-16 13:30:00,242.5,242.99,242.3,242.83,481320.0,237.0211,237.5,236.8256,237.3436,481320.0
2022-09-16 13:40:00,242.88,242.91,242.39,242.48,187650.0,237.3925,237.4218,236.9136,237.0015,187650.0
2022-09-16 13:50:00,242.49,242.57,242.16,242.44,242317.0,237.0113,237.0895,236.6888,236.9624,242317.0
2022-09-16 14:00:00,242.44,242.54,242.19,242.51,241039.0,236.9624,237.0602,236.7181,237.0309,241039.0
2022-09-16 14:10:00,242.51,242.59,242.06,242.15,292280.0,237.0309,237.109,236.591,236.679,292280.0
2022-09-16 14:20:00,242.16,243.85,242.14,243.63,439681.0,236.6888,238.3406,236.6692,238.1255,439681.0
2022-09-16 14:30:00,243.57,243.81,243.17,243.39,290831.0,238.0669,238.3015,237.6759,237.891,290831.0
2022-09-16 14:40:00,243.4,244.2,243.19,243.87,396800.0,237.9007,238.6827,237.6955,238.3601,396800.0
2022-09-16 14:50:00,243.85,243.99,243.5,243.71,410796.0,238.3406,238.4774,237.9985,238.2037,410796.0
2022-09-16 15:00:00,243.7,245.15,243.63,244.9,794692.0,238.194,239.6112,238.1255,239.3669,794692.0
2022-09-16 15:10:00,244.88,244.92,244.17,244.3,495143.0,239.3473,239.3864,238.6533,238.7804,495143.0
2022-09-16 15:20:00,244.32,245.17,244.04,244.23,554079.0,238.8,239.6308,238.5263,238.712,554079.0
2022-09-16 15:30:00,244.21,244.48,243.62,244.33,596388.0,238.6924,238.9563,238.1158,238.8097,596388.0
2022-09-16 15:40:00,244.33,244.61,243.79,244.46,708858.0,238.8097,239.0834,238.2819,238.9368,708858.0
2022-09-16 15:50:00,244.46,245.3,244.25,244.75,1628268.0,238.9368,239.7578,238.7315,239.2202,1628268.0
2022-09-19 09:30:00,242.48,242.71,241.95,242.27,1067361.0,237.0015,237.2263,236.4835,236.7963,1067361.0
2022-09-19 09:40:00,242.29,243.65,242.17,243.03,668513.0,236.8158,238.1451,236.6985,237.5391,668513.0
2022-09-19 09:50:00,243.02,243.98,242.99,243.61,422311.0,237.5293,238.4676,237.5,238.106,422311.0
2022-09-19 10:00:00,243.63,243.86,243.0,243.34,330348.0,238.1255,238.3504,237.5098,237.8421,330348.0
2022-09-19 10:10:00,243.35,244.34,243.05,243.14,455176.0,237.8519,238.8195,237.5587,237.6466,455176.0
2022-09-19 10:20:00,243.14,243.55,242.71,243.42,283491.0,237.6466,238.0474,237.2263,237.9203,283491.0
2022-09-19 10:30:00,243.38,244.2,243.07,244.15,399590.0,237.8812,238.6827,237.5782,238.6338,399590.0
2022-09-19 10:40:00,244.16,244.58,243.87,243.87,400940.0,238.6436,239.0541,238.3601,238.3601,400940.0
2022-09-19 10:50:00,243.86,244.0,243.4,243.62,266634.0,238.3504,238.4872,237.9007,238.1158,266634.0
2022-09-19 11:00:00,243.66,244.03,243.49,243.79,256270.0,238.1549,238.5165,237.9887,238.2819,256270.0
2022-09-19 11:10:00,243.79,244.18,243.35,243.52,304966.0,238.2819,238.6631,237.8519,238.018,304966.0
2022-09-19 11:20:00,243.53,243.55,242.68,242.77,320872.0,238.0278,238.0474,237.197,237.285,320872.0
2022-09-19 11:30:00,242.78,242.85,241.8,241.88,506595.0,237.2948,237.3632,236.3369,236.4151,506595.0
2022-09-19 11:40:00,241.88,242.29,241.79,242.14,361351.0,236.4151,236.8158,236.3271,236.6692,361351.0
2022-09-19 11:50:00,242.13,242.32,241.65,241.69,451691.0,236.6594,236.8451,236.1903,236.2294,451691.0
2022-09-19 12:00:00,241.67,241.95,240.85,241.51,607534.0,236.2098,236.4835,235.4084,236.0534,607534.0
2022-09-19 12:10:00,241.51,241.77,241.31,241.41,346997.0,236.0534,236.3076,235.858,235.9557,346997.0
2022-09-19 12:20:00,241.41,241.71,241.22,241.35,343019.0,235.9557,236.2489,235.77,235.8971,343019.0
2022-09-19 12:30:00,241.34,241.94,241.24,241.81,478064.0,235.8873,236.4737,235.7895,236.3467,478064.0
2022-09-19 12:40:00,241.83,242.14,241.65,242.12,417511.0,236.3662,236.6692,236.1903,236.6497,417511.0
2022-09-19 12:50:00,242.13,242.83,242.13,242.58,570824.0,236.6594,237.3436,236.6594,237.0993,570824.0
2022-09-19 13:00:00,242.57,242.7,242.23,242.65,320444.0,237.0895,237.2166,236.7572,237.1677,320444.0
2022-09-19 13:10:00,242.69,242.73,241.83,242.01,228461.0,237.2068,237.2459,236.3662,236.5421,228461.0
2022-09-19 13:20:00,242.03,242.73,241.93,242.73,242769.0,236.5617,237.2459,236.464,237.2459,242769.0
2022-09-19 13:30:00,242.72,242.73,241.75,242.0,232636.0,237.2361,237.2459,236.288,236.5324,232636.0
2022-09-19 13:40:00,241.98,242.64,241.94,242.33,273403.0,236.5128,237.1579,236.4737,236.8549,273403.0
2022-09-19 13:50:00,242.31,242.76,242.22,242.31,266231.0,236.8354,237.2752,236.7474,236.8354,266231.0
2022-09-19 14:00:00,242.32,242.41,242.0,242.26,244668.0,236.8451,236.9331,236.5324,236.7865,244668.0
2022-09-19 14:10:00,242.24,242.6,242.06,242.34,330506.0,236.767,237.1188,236.591,236.8647,330506.0
2022-09-19 14:20:00,242.33,242.52,241.86,242.4,285770.0,236.8549,237.0406,236.3955,236.9233,285770.0
2022-09-19 14:30:00,242.42,242.9,242.41,242.75,285580.0,236.9429,237.412,236.9331,237.2654,285580.0
2022-09-19 14:40:00,242.75,242.75,242.11,242.27,242727.0,237.2654,237.2654,236.6399,236.7963,242727.0
2022-09-19 14:50:00,242.28,243.1,242.25,243.06,364911.0,236.806,237.6075,236.7767,237.5684,364911.0
2022-09-19 15:00:00,243.06,244.25,243.06,243.95,565231.0,237.5684,238.7315,237.5684,238.4383,565231.0
2022-09-19 15:10:00,243.95,244.85,243.88,244.47,656805.0,238.4383,239.318,238.3699,238.9466,656805.0
2022-09-19 15:20:00,244.48,245.05,244.33,244.74,670821.0,238.9563,239.5135,238.8097,239.2105,670821.0
2022-09-19 15:30:00,244.76,245.14,244.63,244.64,539615.0,239.23,239.6014,239.103,239.1127,539615.0
2022-09-19 15:40:00,244.63,244.72,244.2,244.37,441400.0,239.103,239.1909,238.6827,238.8488,441400.0
2022-09-19 15:50:00,244.35,244.63,243.82,244.58,928020.0,238.8293,239.103,238.3113,239.0541,928020.0
2022-09-20 09:30:00,242.05,242.41,241.08,241.46,1035273.0,236.5812,236.9331,235.6332,236.0046,1035273.0
2022-09-20 09:40:00,241.51,243.45,241.19,242.88,871241.0,236.0534,237.9496,235.7407,237.3925,871241.0
2022-09-20 09:50:00,242.89,243.04,242.07,242.47,439025.0,237.4023,237.5489,236.6008,236.9918,439025.0
2022-09-20 10:00:00,242.47,242.76,241.91,242.26,545639.0,236.9918,237.2752,236.4444,236.7865,545639.0
2022-09-20 10:10:00,242.27,242.4,241.24,241.5,688025.0,236.7963,236.9233,235.7895,236.0437,688025.0
2022-09-20 10:20:00,241.5,242.12,241.49,242.0,420126.0,236.0437,236.6497,236.0339,236.5324,420126.0
2022-09-20 10:30:00,241.98,242.06,241.32,241.66,477818.0,236.5128,236.591,235.8677,236.2001,477818.0
2022-09-20 10:40:00,241.67,242.53,241.66,242.43,406212.0,236.2098,237.0504,236.2001,236.9527,406212.0
2022-09-20 10:50:00,242.44,242.98,242.39,242.77,299334.0,236.9624,237.4902,236.9136,237.285,299334.0
2022-09-20 11:00:00,242.76,243.04,242.5,242.91,341739.0,237.2752,237.5489,237.0211,237.4218,341739.0
2022-09-20 11:10:00,242.9,242.95,242.35,242.47,215544.0,237.412,237.4609,236.8745,236.9918,215544.0
2022-09-20 11:20:00,242.44,242.78,242.25,242.46,289977.0,236.9624,237.2948,236.7767,236.982,289977.0
2022-09-20 11:30:00,242.42,242.75,242.0,242.2,271054.0,236.9429,237.2654,236.5324,236.7279,271054.0
2022-09-20 11:40:00,242.2,242.55,242.01,242.49,191212.0,236.7279,237.0699,236.5421,237.0113,191212.0
2022-09-20 11:50:00,242.46,243.44,242.3,243.32,317415.0,236.982,237.9398,236.8256,237.8226,317415.0
2022-09-20 12:00:00,243.35,243.51,242.84,242.91,264406.0,237.8519,238.0083,237.3534,237.4218,264406.0
2022-09-20 12:10:00,242.91,243.03,242.63,242.82,222855.0,237.4218,237.5391,237.1481,237.3338,222855.0
2022-09-20 12:20:00,242.82,242.91,242.15,242.2,220712.0,237.3338,237.4218,236.679,236.7279,220712.0
2022-09-20 12:30:00,242.19,242.25,241.68,241.86,282300.0,236.7181,236.7767,236.2196,236.3955,282300.0
2022-09-20 12:40:00,241.86,242.06,241.54,241.68,271807.0,236.3955,236.591,236.0828,236.2196,271807.0
2022-09-20 12:50:00,241.66,242.06,241.56,241.96,259246.0,236.2001,236.591,236.1023,236.4933,259246.0
2022-09-20 13:00:00,241.96,242.12,241.56,241.81,247317.0,236.4933,236.6497,236.1023,236.3467,247317.0
2022-09-20 13:10:00,241.8,241.83,241.23,241.28,319689.0,236.3369,236.3662,235.7798,235.8286,319689.0
2022-09-20 13:20:00,241.28,241.47,240.9,241.02,447586.0,235.8286,236.0144,235.4572,235.5745,447586.0
2022-09-20 13:30:00,241.0,241.02,240.55,240.69,409733.0,235.555,235.5745,235.1151,235.252,409733.0
2022-09-20 13:40:00,240.7,240.94,240.33,240.35,315152.0,235.2617,235.4963,234.9001,234.9197,315152.0
2022-09-20 13:50:00,240.32,240.45,239.64,239.88,655672.0,234.8903,235.0174,234.2257,234.4603,655672.0
2022-09-20 14:00:00,239.85,240.71,239.83,240.64,555858.0,234.431,235.2715,234.4114,235.2031,555858.0
2022-09-20 14:10:00,240.64,240.73,240.27,240.7,382239.0,235.2031,235.2911,234.8415,235.2617,382239.0
2022-09-20 14:20:00,240.69,241.16,240.52,240.65,496383.0,235.252,235.7114,235.0858,235.2129,496383.0
2022-09-20 14:30:00,240.63,240.64,240.16,240.31,224249.0,235.1933,235.2031,234.7339,234.8806,224249.0
2022-09-20 14:40:00,240.3,241.6,240.05,241.47,546097.0,234.8708,236.1414,234.6264,236.0144,546097.0
2022-09-20 14:50:00,241.46,241.67,241.08,241.48,252822.0,236.0046,236.2098,235.6332,236.0241,252822.0
2022-09-20 15:00:00,241.47,242.25,241.28,241.58,451082.0,236.0144,236.7767,235.8286,236.1219,451082.0
2022-09-20 15:10:00,241.6,242.19,241.5,242.03,284930.0,236.1414,236.7181,236.0437,236.5617,284930.0
2022-09-20 15:20:00,242.04,242.5,241.99,242.26,355839.0,236.5715,237.0211,236.5226,236.7865,355839.0
2022-09-20 15:30:00,242.25,242.88,241.48,242.78,534181.0,236.7767,237.3925,236.0241,237.2948,534181.0
2022-09-20 15:40:00,242.8,243.07,242.57,242.68,590750.0,237.3143,237.5782,237.0895,237.197,590750.0
2022-09-20 15:50:00,242.68,242.75,242.07,242.45,1231961.0,237.197,237.2654,236.6008,236.9722,1231961.0
2022-09-21 09:30:00,244.37,244.59,243.63,244.42,945381.0,238.8488,239.0639,238.1255,238.8977,945381.0
2022-09-21 09:40:00,244.42,245.49,244.02,245.3,704546.0,238.8977,239.9435,238.5067,239.7578,704546.0
2022-09-21 09:50:00,245.31,245.47,244.59,244.82,262480.0,239.7676,239.924,239.0639,239.2887,262480.0
2022-09-21 10:00:00,244.81,245.16,244.34,244.81,409461.0,239.2789,239.621,238.8195,239.2789,409461.0
2022-09-21 10:10:00,244.81,244.83,243.85,244.06,364963.0,239.2789,239.2984,238.3406,238.5458,364963.0
2022-09-21 10:20:00,244.03,244.75,243.93,244.71,260538.0,238.5165,239.2202,238.4188,239.1811,260538.0
2022-09-21 10:30:00,244.7,244.76,243.66,243.95,273655.0,239.1714,239.23,238.1549,238.4383,273655.0
2022-09-21 10:40:00,243.94,244.15,243.73,244.04,189155.0,238.4285,238.6338,238.2233,238.5263,189155.0
2022-09-21 10:50:00,244.03,244.3,243.77,243.95,130052.0,238.5165,238.7804,238.2624,238.4383,130052.0
2022-09-21 11:00:00,243.93,244.05,243.49,243.71,173239.0,238.4188,238.5361,237.9887,238.2037,173239.0
2022-09-21 11:10:00,243.72,244.06,243.7,243.71,142952.0,238.2135,238.5458,238.194,238.2037,142952.0
2022-09-21 11:20:00,243.7,243.9,243.44,243.84,148747.0,238.194,238.3894,237.9398,238.3308,148747.0
2022-09-21 11:30:00,243.85,244.1,243.8,243.95,190221.0,238.3406,238.5849,238.2917,238.4383,190221.0
2022-09-21 11:40:00,243.95,244.27,243.88,244.05,260649.0,238.4383,238.7511,238.3699,238.5361,260649.0
2022-09-21 11:50:00,244.04,244.61,243.96,244.5,209437.0,238.5263,239.0834,238.4481,238.9759,209437.0
2022-09-21 12:00:00,244.47,244.65,244.27,244.65,176946.0,238.9466,239.1225,238.7511,239.1225,176946.0
2022-09-21 12:10:00,244.65,245.18,244.61,245.09,305889.0,239.1225,239.6405,239.0834,239.5526,305889.0
2022-09-21 12:20:00,245.09,245.22,244.86,245.2,133642.0,239.5526,239.6796,239.3278,239.6601,133642.0
2022-09-21 12:30:00,245.19,245.69,245.06,245.31,364498.0,239.6503,240.139,239.5232,239.7676,364498.0
2022-09-21 12:40:00,245.31,245.57,245.21,245.43,173985.0,239.7676,240.0217,239.6699,239.8849,173985.0
2022-09-21 12:50:00,245.45,245.46,245.02,245.03,119699.0,239.9044,239.9142,239.4841,239.4939,119699.0
2022-09-21 13:00:00,245.0,245.07,244.75,244.89,116408.0,239.4646,239.533,239.2202,239.3571,116408.0
2022-09-21 13:10:00,244.88,245.0,244.67,244.91,146855.0,239.3473,239.4646,239.1421,239.3766,146855.0
2022-09-21 13:20:00,244.92,245.07,244.81,245.03,131180.0,239.3864,239.533,239.2789,239.4939,131180.0
2022-09-21 13:30:00,245.05,245.5,245.03,245.49,160199.0,239.5135,239.9533,239.4939,239.9435,160199.0
2022-09-21 13:40:00,245.49,245.94,245.44,245.78,228013.0,239.9435,240.3834,239.8947,240.227,228013.0
2022-09-21 13:50:00,245.79,246.37,245.62,246.08,260468.0,240.2367,240.8036,240.0706,240.5202,260468.0
2022-09-21 14:00:00,246.13,246.23,240.29,242.34,1269644.0,240.5691,240.6668,234.861,236.8647,1269644.0
2022-09-21 14:10:00,242.25,242.72,240.86,241.22,748586.0,236.7767,237.2361,235.4181,235.77,748586.0
2022-09-21 14:20:00,241.2,242.7,241.14,241.86,661440.0,235.7505,237.2166,235.6918,236.3955,661440.0
2022-09-21 14:30:00,241.81,244.58,241.09,243.75,1103890.0,236.3467,239.0541,235.6429,238.2428,1103890.0
2022-09-21 14:40:00,243.7,247.66,243.29,245.6,1173034.0,238.194,242.0645,237.7932,240.051,1173034.0
2022-09-21 14:50:00,245.61,246.64,244.56,246.3,689285.0,240.0608,241.0675,239.0345,240.7352,689285.0
2022-09-21 15:00:00,246.35,246.75,244.71,244.81,536602.0,240.7841,241.1751,239.1811,239.2789,536602.0
2022-09-21 15:10:00,244.91,245.44,242.75,244.16,751248.0,239.3766,239.8947,237.2654,238.6436,751248.0
2022-09-21 15:20:00,244.16,244.16,241.5,241.63,640345.0,238.6436,238.6436,236.0437,236.1707,640345.0
2022-09-21 15:30:00,241.56,241.98,240.12,240.33,1027201.0,236.1023,236.5128,234.6949,234.9001,1027201.0
2022-09-21 15:40:00,240.32,240.95,239.46,239.87,954773.0,234.8903,235.5061,234.0498,234.4505,954773.0
2022-09-21 15:50:00,239.89,240.49,238.9,238.96,1819982.0,234.47,235.0565,233.5024,233.5611,1819982.0
2022-09-22 09:30:00,238.18,239.98,237.57,239.36,1301279.0,232.7987,234.558,232.2025,233.952,1301279.0
2022-09-22 09:40:00,239.35,240.92,239.13,239.81,1075350.0,233.9422,235.4768,233.7272,234.3919,1075350.0
2022-09-22 09:50:00,239.83,240.65,239.4,240.28,829548.0,234.4114,235.2129,233.9911,234.8512,829548.0
2022-09-22 10:00:00,240.26,240.27,239.37,239.8,788085.0,234.8317,234.8415,233.9618,234.3821,788085.0
2022-09-22 10:10:00,239.76,241.06,239.59,239.98,663261.0,234.343,235.6136,234.1768,234.558,663261.0
2022-09-22 10:20:00,239.97,240.18,239.52,240.01,485617.0,234.5482,234.7535,234.1084,234.5873,485617.0
2022-09-22 10:30:00,240.01,240.59,239.51,240.52,619732.0,234.5873,235.1542,234.0986,235.0858,619732.0
2022-09-22 10:40:00,240.46,240.74,239.53,239.89,527505.0,235.0272,235.3008,234.1182,234.47,527505.0
2022-09-22 10:50:00,239.88,240.14,239.5,239.59,518407.0,234.4603,234.7144,234.0889,234.1768,518407.0
2022-09-22 11:00:00,239.59,239.97,239.5,239.74,408375.0,234.1768,234.5482,234.0889,234.3234,408375.0
2022-09-22 11:10:00,239.73,239.74,239.17,239.39,642592.0,234.3137,234.3234,233.7663,233.9813,642592.0
2022-09-22 11:20:00,239.38,239.92,239.18,239.76,434255.0,233.9716,234.4994,233.7761,234.343,434255.0
2022-09-22 11:30:00,239.78,240.19,239.68,240.09,381491.0,234.3625,234.7633,234.2648,234.6655,381491.0
2022-09-22 11:40:00,240.09,240.99,239.8,240.92,450214.0,234.6655,235.5452,234.3821,235.4768,450214.0
2022-09-22 11:50:00,240.94,241.32,240.74,241.14,399052.0,235.4963,235.8677,235.3008,235.6918,399052.0
2022-09-22 12:00:00,241.12,241.43,240.62,240.98,300656.0,235.6723,235.9753,235.1836,235.5354,300656.0
2022-09-22 12:10:00,240.95,240.99,240.25,240.62,320127.0,235.5061,235.5452,234.8219,235.1836,320127.0
2022-09-22 12:20:00,240.63,241.67,240.36,240.83,316743.0,235.1933,236.2098,234.9294,235.3888,316743.0
2022-09-22 12:30:00,240.82,241.08,240.5,240.99,234293.0,235.379,235.6332,235.0663,235.5452,234293.0
2022-09-22 12:40:00,240.96,241.2,240.44,240.5,281533.0,235.5159,235.7505,235.0076,235.0663,281533.0
2022-09-22 12:50:00,240.51,240.97,240.2,240.27,339939.0,235.076,235.5256,234.773,234.8415,339939.0
2022-09-22 13:00:00,240.3,240.5,239.76,239.86,271043.0,234.8708,235.0663,234.343,234.4407,271043.0
2022-09-22 13:10:00,239.84,240.09,239.75,240.03,229059.0,234.4212,234.6655,234.3332,234.6069,229059.0
2022-09-22 13:20:00,240.03,240.41,239.87,240.36,185894.0,234.6069,234.9783,234.4505,234.9294,185894.0
2022-09-22 13:30:00,240.35,241.04,240.26,240.74,268164.0,234.9197,235.5941,234.8317,235.3008,268164.0
2022-09-22 13:40:00,240.72,241.16,240.55,241.16,336415.0,235.2813,235.7114,235.1151,235.7114,336415.0
2022-09-22 13:50:00,241.13,241.85,241.08,241.34,521648.0,235.682,236.3858,235.6332,235.8873,521648.0
2022-09-22 14:00:00,241.3,241.5,240.33,240.42,422178.0,235.8482,236.0437,234.9001,234.9881,422178.0
2022-09-22 14:10:00,240.4,240.46,240.03,240.09,317159.0,234.9685,235.0272,234.6069,234.6655,317159.0
2022-09-22 14:20:00,240.1,240.45,239.78,240.28,310910.0,234.6753,235.0174,234.3625,234.8512,310910.0
2022-09-22 14:30:00,240.27,240.47,240.02,240.47,279020.0,234.8415,235.0369,234.5971,235.0369,279020.0
2022-09-22 14:40:00,240.48,240.54,240.05,240.44,199039.0,235.0467,235.1054,234.6264,235.0076,199039.0
2022-09-22 14:50:00,240.43,241.84,240.42,241.75,572555.0,234.9978,236.376,234.9881,236.288,572555.0
2022-09-22 15:00:00,241.79,242.48,241.75,242.37,915005.0,236.3271,237.0015,236.288,236.894,915005.0
2022-09-22 15:10:00,242.4,243.42,242.35,242.53,764253.0,236.9233,237.9203,236.8745,237.0504,764253.0
2022-09-22 15:20:00,242.54,242.9,242.13,242.83,517469.0,237.0602,237.412,236.6594,237.3436,517469.0
2022-09-22 15:30:00,242.83,243.41,242.78,242.97,584486.0,237.3436,237.9105,237.2948,237.4805,584486.0
2022-09-22 15:40:00,242.96,243.86,242.4,243.23,581052.0,237.4707,238.3504,236.9233,237.7346,581052.0
2022-09-22 15:50:00,243.23,243.23,240.66,240.78,1843471.0,237.7346,237.7346,235.2227,235.3399,1843471.0
2022-09-23 09:30:00,239.51,239.54,238.24,238.79,1457690.0,234.0986,234.128,232.8573,233.3949,1457690.0
2022-09-23 09:40:00,238.77,240.43,238.71,239.5,987412.0,233.3754,234.9978,233.3167,234.0889,987412.0
2022-09-23 09:50:00,239.48,239.81,238.65,238.79,873647.0,234.0693,234.3919,233.2581,233.3949,873647.0
2022-09-23 10:00:00,238.83,239.32,238.35,239.24,659996.0,233.434,233.9129,232.9648,233.8347,659996.0
2022-09-23 10:10:00,239.19,239.61,238.54,239.1,673052.0,233.7859,234.1964,233.1505,233.6979,673052.0
2022-09-23 10:20:00,239.11,239.6,238.61,239.58,634561.0,233.7077,234.1866,233.219,234.1671,634561.0
2022-09-23 10:30:00,239.56,239.56,238.93,239.42,338522.0,234.1475,234.1475,233.5317,234.0107,338522.0
2022-09-23 10:40:00,239.41,240.36,239.33,239.67,626251.0,234.0009,234.9294,233.9227,234.255,626251.0
2022-09-23 10:50:00,239.66,241.13,239.62,240.13,766398.0,234.2452,235.682,234.2061,234.7046,766398.0
2022-09-23 11:00:00,240.13,240.8,239.56,240.44,575912.0,234.7046,235.3595,234.1475,235.0076,575912.0
2022-09-23 11:10:00,240.45,240.69,239.86,240.34,546813.0,235.0174,235.252,234.4407,234.9099,546813.0
2022-09-23 11:20:00,240.31,240.53,239.32,239.45,461535.0,234.8806,235.0956,233.9129,234.04,461535.0
2022-09-23 11:30:00,239.47,239.8,239.13,239.16,308382.0,234.0595,234.3821,233.7272,233.7565,308382.0
2022-09-23 11:40:00,239.13,239.29,238.18,238.51,468455.0,233.7272,233.8836,232.7987,233.1212,468455.0
2022-09-23 11:50:00,238.49,238.73,238.05,238.22,376548.0,233.1017,233.3363,232.6716,232.8378,376548.0
2022-09-23 12:00:00,238.21,238.47,237.64,237.88,435701.0,232.828,233.0821,232.2709,232.5055,435701.0
2022-09-23 12:10:00,237.88,238.4,237.77,238.28,320598.0,232.5055,233.0137,232.3979,232.8964,320598.0
2022-09-23 12:20:00,238.32,238.38,237.5,237.62,319674.0,232.9355,232.9942,232.134,232.2513,319674.0
2022-09-23 12:30:00,237.63,238.12,237.53,238.01,267231.0,232.2611,232.74,232.1634,232.6325,267231.0
2022-09-23 12:40:00,238.03,238.06,237.58,237.94,322620.0,232.6521,232.6814,232.2122,232.5641,322620.0
2022-09-23 12:50:00,237.94,238.46,237.91,238.3,323864.0,232.5641,233.0724,232.5348,232.916,323864.0
2022-09-23 13:00:00,238.31,238.72,238.08,238.18,243947.0,232.9257,233.3265,232.7009,232.7987,243947.0
2022-09-23 13:10:00,238.16,238.73,238.16,238.7,225386.0,232.7791,233.3363,232.7791,233.3069,225386.0
2022-09-23 13:20:00,238.65,238.76,237.55,237.6,274427.0,233.2581,233.3656,232.1829,232.2318,274427.0
2022-09-23 13:30:00,237.62,237.96,237.51,237.51,276212.0,232.2513,232.5837,232.1438,232.1438,276212.0
2022-09-23 13:40:00,237.51,237.83,237.31,237.69,345516.0,232.1438,232.4566,231.9483,232.3198,345516.0
2022-09-23 13:50:00,237.69,237.82,237.37,237.73,240148.0,232.3198,232.4468,232.007,232.3588,240148.0
2022-09-23 14:00:00,237.74,237.97,237.05,237.09,423260.0,232.3686,232.5934,231.6942,231.7333,423260.0
2022-09-23 14:10:00,237.08,237.17,235.96,236.01,521567.0,231.7235,231.8115,230.6288,230.6777,521567.0
2022-09-23 14:20:00,236.01,236.48,235.9,236.23,366414.0,230.6777,231.1371,230.5702,230.8927,366414.0
2022-09-23 14:30:00,236.22,236.23,235.58,235.62,351296.0,230.883,230.8927,230.2574,230.2965,351296.0
2022-09-23 14:40:00,235.63,236.07,235.45,235.76,346930.0,230.3063,230.7364,230.1304,230.4334,346930.0
2022-09-23 14:50:00,235.77,235.9,235.2,235.4,309784.0,230.4431,230.5702,229.886,230.0815,309784.0
2022-09-23 15:00:00,235.39,237.14,235.34,236.63,458886.0,230.0717,231.7822,230.0228,231.2837,458886.0
2022-09-23 15:10:00,236.66,237.29,236.21,236.96,555392.0,231.313,231.9288,230.8732,231.6062,555392.0
2022-09-23 15:20:00,236.94,237.11,236.26,236.83,457605.0,231.5867,231.7529,230.9221,231.4792,457605.0
2022-09-23 15:30:00,236.84,237.6,236.73,237.35,668243.0,231.489,232.2318,231.3814,231.9874,668243.0
2022-09-23 15:40:00,237.38,238.1,237.2,237.66,671064.0,232.0168,232.7205,231.8408,232.2904,671064.0
2022-09-23 15:50:00,237.64,238.44,236.93,237.96,1793530.0,232.2709,233.0528,231.5769,232.5837,1793530.0
2022-09-26 09:30:00,237.04,239.81,236.95,239.52,1665688.0,231.6844,234.3919,231.5965,234.1084,1665688.0
2022-09-26 09:40:00,239.53,240.15,239.1,239.83,596661.0,234.1182,234.7242,233.6979,234.4114,596661.0
2022-09-26 09:50:00,239.84,240.71,239.61,240.54,767116.0,234.4212,235.2715,234.1964,235.1054,767116.0
2022-09-26 10:00:00,240.56,241.24,239.98,240.11,632111.0,235.1249,235.7895,234.558,234.6851,632111.0
2022-09-26 10:10:00,240.13,241.26,239.86,241.09,605148.0,234.7046,235.8091,234.4407,235.6429,605148.0
2022-09-26 10:20:00,241.09,241.21,240.62,241.04,362896.0,235.6429,235.7602,235.1836,235.5941,362896.0
2022-09-26 10:30:00,241.08,241.45,240.44,240.63,547686.0,235.6332,235.9948,235.0076,235.1933,547686.0
2022-09-26 10:40:00,240.63,240.67,239.79,240.03,472175.0,235.1933,235.2324,234.3723,234.6069,472175.0
2022-09-26 10:50:00,240.03,240.7,239.78,240.57,372189.0,234.6069,235.2617,234.3625,235.1347,372189.0
2022-09-26 11:00:00,240.57,240.84,239.3,239.31,450931.0,235.1347,235.3986,233.8934,233.9032,450931.0
2022-09-26 11:10:00,239.26,239.82,239.1,239.33,327398.0,233.8543,234.4016,233.6979,233.9227,327398.0
2022-09-26 11:20:00,239.32,239.82,238.75,238.77,266359.0,233.9129,234.4016,233.3558,233.3754,266359.0
2022-09-26 11:30:00,238.81,239.35,238.76,239.18,289444.0,233.4144,233.9422,233.3656,233.7761,289444.0
2022-09-26 11:40:00,239.17,239.49,238.37,239.06,292097.0,233.7663,234.0791,232.9844,233.6588,292097.0
2022-09-26 11:50:00,239.02,239.83,238.72,239.67,248427.0,233.6197,234.4114,233.3265,234.255,248427.0
2022-09-26 12:00:00,239.69,239.71,239.22,239.43,185585.0,234.2746,234.2941,233.8152,234.0204,185585.0
2022-09-26 12:10:00,239.48,239.74,239.35,239.54,186794.0,234.0693,234.3234,233.9422,234.128,186794.0
2022-09-26 12:20:00,239.54,239.54,237.83,238.08,407270.0,234.128,234.128,232.4566,232.7009,407270.0
2022-09-26 12:30:00,238.07,238.46,237.98,238.24,259657.0,232.6912,233.0724,232.6032,232.8573,259657.0
2022-09-26 12:40:00,238.2,238.54,237.79,238.27,259535.0,232.8182,233.1505,232.4175,232.8866,259535.0
2022-09-26 12:50:00,238.27,239.33,238.25,239.08,210780.0,232.8866,233.9227,232.8671,233.6783,210780.0
2022-09-26 13:00:00,239.09,239.11,238.09,238.2,187718.0,233.6881,233.7077,232.7107,232.8182,187718.0
2022-09-26 13:10:00,238.22,238.22,237.67,237.93,274276.0,232.8378,232.8378,232.3002,232.5543,274276.0
2022-09-26 13:20:00,237.94,238.25,237.35,237.8,276736.0,232.5641,232.8671,231.9874,232.4273,276736.0
2022-09-26 13:30:00,237.79,238.33,237.46,237.65,280643.0,232.4175,232.9453,232.0949,232.2807,280643.0
2022-09-26 13:40:00,237.63,238.05,237.4,237.55,282003.0,232.2611,232.6716,232.0363,232.1829,282003.0
2022-09-26 13:50:00,237.56,238.07,236.92,236.99,239151.0,232.1927,232.6912,231.5672,231.6356,239151.0
2022-09-26 14:00:00,236.97,238.47,236.9,238.39,346864.0,231.616,233.0821,231.5476,233.0039,346864.0
2022-09-26 14:10:00,238.38,238.47,237.9,238.27,151267.0,232.9942,233.0821,232.525,232.8866,151267.0
2022-09-26 14:20:00,238.23,238.52,237.6,237.6,231574.0,232.8476,233.131,232.2318,232.2318,231574.0
2022-09-26 14:30:00,237.6,237.99,237.12,237.41,240774.0,232.2318,232.613,231.7626,232.0461,240774.0
2022-09-26 14:40:00,237.45,238.72,237.2,238.62,290807.0,232.0852,233.3265,231.8408,233.2287,290807.0
2022-09-26 14:50:00,238.61,238.95,238.26,238.5,332187.0,233.219,233.5513,232.8769,233.1115,332187.0
2022-09-26 15:00:00,238.57,239.04,238.28,238.88,241192.0,233.1799,233.6393,232.8964,233.4829,241192.0
2022-09-26 15:10:00,238.86,238.95,237.82,238.29,368744.0,233.4633,233.5513,232.4468,232.9062,368744.0
2022-09-26 15:20:00,238.29,238.56,238.02,238.31,292066.0,232.9062,233.1701,232.6423,232.9257,292066.0
2022-09-26 15:30:00,238.34,238.58,237.71,237.85,357685.0,232.9551,233.1896,232.3393,232.4761,357685.0
2022-09-26 15:40:00,237.84,238.38,237.51,238.31,409628.0,232.4664,232.9942,232.1438,232.9257,409628.0
2022-09-26 15:50:00,238.33,239.59,237.16,237.46,1877831.0,232.9453,234.1768,231.8017,232.0949,1877831.0
2022-09-27 09:30:00,239.98,241.8,239.55,241.5,1250929.0,234.558,236.3369,234.1377,236.0437,1250929.0
2022-09-27 09:40:00,241.5,241.75,239.6,239.68,603469.0,236.0437,236.288,234.1866,234.2648,603469.0
2022-09-27 09:50:00,239.61,240.36,239.31,240.06,453064.0,234.1964,234.9294,233.9032,234.6362,453064.0
2022-09-27 10:00:00,240.07,240.14,238.42,238.5,530788.0,234.646,234.7144,233.0333,233.1115,530788.0
2022-09-27 10:10:00,238.49,239.81,238.47,239.49,399461.0,233.1017,234.3919,233.0821,234.0791,399461.0
2022-09-27 10:20:00,239.49,239.91,238.97,238.97,369131.0,234.0791,234.4896,233.5708,233.5708,369131.0
2022-09-27 10:30:00,239.05,239.55,238.87,238.91,331945.0,233.649,234.1377,233.4731,233.5122,331945.0
2022-09-27 10:40:00,238.92,240.1,238.75,239.99,405165.0,233.522,234.6753,233.3558,234.5678,405165.0
2022-09-27 10:50:00,239.99,240.1,239.34,239.56,251851.0,234.5678,234.6753,233.9325,234.1475,251851.0
2022-09-27 11:00:00,239.57,239.86,238.89,239.66,313180.0,234.1573,234.4407,233.4926,234.2452,313180.0
2022-09-27 11:10:00,239.68,239.75,238.5,238.55,251752.0,234.2648,234.3332,233.1115,233.1603,251752.0
2022-09-27 11:20:00,238.54,238.65,237.24,237.43,387935.0,233.1505,233.2581,231.8799,232.0656,387935.0
2022-09-27 11:30:00,237.4,238.27,237.28,238.07,329063.0,232.0363,232.8866,231.919,232.6912,329063.0
2022-09-27 11:40:00,238.08,238.26,237.17,237.27,276325.0,232.7009,232.8769,231.8115,231.9092,276325.0
2022-09-27 11:50:00,237.28,237.62,236.68,236.76,391063.0,231.919,232.2513,231.3326,231.4108,391063.0
2022-09-27 12:00:00,236.74,236.87,236.13,236.25,342882.0,231.3912,231.5183,230.795,230.9123,342882.0
2022-09-27 12:10:00,236.24,236.31,234.5,234.59,754345.0,230.9025,230.9709,229.2018,229.2898,754345.0
2022-09-27 12:20:00,234.57,235.71,234.57,235.32,535827.0,229.2702,230.3845,229.2702,230.0033,535827.0
2022-09-27 12:30:00,235.29,235.5,234.87,235.04,424980.0,229.974,230.1792,229.5635,229.7296,424980.0
2022-09-27 12:40:00,235.05,235.54,234.9,235.47,250859.0,229.7394,230.2183,229.5928,230.1499,250859.0
2022-09-27 12:50:00,235.47,235.92,235.08,235.67,298862.0,230.1499,230.5897,229.7687,230.3454,298862.0
2022-09-27 13:00:00,235.65,235.9,234.95,235.19,491409.0,230.3258,230.5702,229.6417,229.8762,491409.0
2022-09-27 13:10:00,235.19,235.71,234.9,235.49,202845.0,229.8762,230.3845,229.5928,230.1695,202845.0
2022-09-27 13:20:00,235.5,235.73,235.13,235.55,282067.0,230.1792,230.404,229.8176,230.2281,282067.0
2022-09-27 13:30:00,235.54,235.88,235.12,235.16,298188.0,230.2183,230.5506,229.8078,229.8469,298188.0
2022-09-27 13:40:00,235.14,235.42,234.78,235.15,527356.0,229.8274,230.101,229.4755,229.8371,527356.0
2022-09-27 13:50:00,235.12,235.23,234.68,235.19,306280.0,229.8078,229.9153,229.3778,229.8762,306280.0
2022-09-27 14:00:00,235.2,235.84,235.03,235.44,333244.0,229.886,230.5116,229.7199,230.1206,333244.0
2022-09-27 14:10:00,235.45,235.6,234.95,234.98,331232.0,230.1304,230.277,229.6417,229.671,331232.0
2022-09-27 14:20:00,234.97,235.45,234.81,235.16,405136.0,229.6612,230.1304,229.5048,229.8469,405136.0
2022-09-27 14:30:00,235.18,236.29,234.82,236.18,397857.0,229.8665,230.9514,229.5146,230.8439,397857.0
2022-09-27 14:40:00,236.18,237.0,236.06,236.85,656127.0,230.8439,231.6453,230.7266,231.4987,656127.0
2022-09-27 14:50:00,236.84,236.88,236.24,236.44,365107.0,231.489,231.5281,230.9025,231.098,365107.0
2022-09-27 15:00:00,236.44,236.45,235.36,236.16,512337.0,231.098,231.1078,230.0424,230.8243,512337.0
2022-09-27 15:10:00,236.19,236.74,235.86,236.74,523149.0,230.8536,231.3912,230.5311,231.3912,523149.0
2022-09-27 15:20:00,236.73,236.79,235.63,235.88,490693.0,231.3814,231.4401,230.3063,230.5506,490693.0
2022-09-27 15:30:00,235.91,235.91,235.2,235.53,353792.0,230.58,230.58,229.886,230.2086,353792.0
2022-09-27 15:40:00,235.52,236.31,235.38,236.12,475099.0,230.1988,230.9709,230.0619,230.7852,475099.0
2022-09-27 15:50:00,236.11,236.96,236.0,236.41,1314586.0,230.7755,231.6062,230.6679,231.0687,1314586.0
2022-09-28 09:30:00,236.73,236.89,234.84,235.72,1388842.0,231.3814,231.5378,229.5341,230.3943,1388842.0
2022-09-28 09:40:00,235.69,237.12,235.24,236.55,999631.0,230.3649,231.7626,229.9251,231.2055,999631.0
2022-09-28 09:50:00,236.53,236.89,235.08,235.15,697252.0,231.186,231.5378,229.7687,229.8371,697252.0
2022-09-28 10:00:00,235.16,236.77,234.73,234.82,740562.0,229.8469,231.4205,229.4266,229.5146,740562.0
2022-09-28 10:10:00,234.82,236.59,234.81,236.54,531673.0,229.5146,231.2446,229.5048,231.1957,531673.0
2022-09-28 10:20:00,236.55,238.44,236.48,238.34,743598.0,231.2055,233.0528,231.1371,232.9551,743598.0
2022-09-28 10:30:00,238.35,238.77,237.87,238.15,564120.0,232.9648,233.3754,232.4957,232.7694,564120.0
2022-09-28 10:40:00,238.18,239.28,238.11,239.22,584746.0,232.7987,233.8738,232.7303,233.8152,584746.0
2022-09-28 10:50:00,239.23,239.28,238.77,238.86,466564.0,233.825,233.8738,233.3754,233.4633,466564.0
2022-09-28 11:00:00,238.84,239.56,238.11,238.13,619430.0,233.4438,234.1475,232.7303,232.7498,619430.0
2022-09-28 11:10:00,238.11,238.97,238.08,238.81,426662.0,232.7303,233.5708,232.7009,233.4144,426662.0
2022-09-28 11:20:00,238.79,239.49,238.46,238.48,576346.0,233.3949,234.0791,233.0724,233.0919,576346.0
2022-09-28 11:30:00,238.49,238.6,237.85,238.09,399706.0,233.1017,233.2092,232.4761,232.7107,399706.0
2022-09-28 11:40:00,238.08,238.97,237.87,238.82,247786.0,232.7009,233.5708,232.4957,233.4242,247786.0
2022-09-28 11:50:00,238.81,239.87,238.77,239.84,359229.0,233.4144,234.4505,233.3754,234.4212,359229.0
2022-09-28 12:00:00,239.86,239.99,239.54,239.68,333409.0,234.4407,234.5678,234.128,234.2648,333409.0
2022-09-28 12:10:00,239.7,241.01,239.68,240.99,513350.0,234.2843,235.5647,234.2648,235.5452,513350.0
2022-09-28 12:20:00,240.99,241.06,239.74,239.83,345172.0,235.5452,235.6136,234.3234,234.4114,345172.0
2022-09-28 12:30:00,239.81,240.08,239.54,239.56,242366.0,234.3919,234.6558,234.128,234.1475,242366.0
2022-09-28 12:40:00,239.58,240.47,239.52,239.93,347442.0,234.1671,235.0369,234.1084,234.5091,347442.0
2022-09-28 12:50:00,239.93,240.08,239.64,239.98,209736.0,234.5091,234.6558,234.2257,234.558,209736.0
2022-09-28 13:00:00,240.0,240.85,239.37,240.66,403699.0,234.5776,235.4084,233.9618,235.2227,403699.0
2022-09-28 13:10:00,240.69,240.95,240.33,240.93,259339.0,235.252,235.5061,234.9001,235.4866,259339.0
2022-09-28 13:20:00,240.94,240.95,240.5,240.66,216784.0,235.4963,235.5061,235.0663,235.2227,216784.0
2022-09-28 13:30:00,240.7,240.73,240.19,240.42,226383.0,235.2617,235.2911,234.7633,234.9881,226383.0
2022-09-28 13:40:00,240.42,240.5,239.71,239.99,230308.0,234.9881,235.0663,234.2941,234.5678,230308.0
2022-09-28 13:50:00,240.03,240.19,239.61,239.97,221751.0,234.6069,234.7633,234.1964,234.5482,221751.0
2022-09-28 14:00:00,239.97,240.43,239.75,240.38,269982.0,234.5482,234.9978,234.3332,234.949,269982.0
2022-09-28 14:10:00,240.38,240.47,240.01,240.34,271188.0,234.949,235.0369,234.5873,234.9099,271188.0
2022-09-28 14:20:00,240.28,240.43,239.96,240.41,247480.0,234.8512,234.9978,234.5385,234.9783,247480.0
2022-09-28 14:30:00,240.4,240.86,240.39,240.69,159953.0,234.9685,235.4181,234.9588,235.252,159953.0
2022-09-28 14:40:00,240.68,240.7,239.96,240.45,253140.0,235.2422,235.2617,234.5385,235.0174,253140.0
2022-09-28 14:50:00,240.47,240.73,240.42,240.46,191631.0,235.0369,235.2911,234.9881,235.0272,191631.0
2022-09-28 15:00:00,240.46,241.5,240.36,241.36,397427.0,235.0272,236.0437,234.9294,235.9068,397427.0
2022-09-28 15:10:00,241.36,241.63,241.09,241.17,341895.0,235.9068,236.1707,235.6429,235.7211,341895.0
2022-09-28 15:20:00,241.17,241.52,240.95,241.34,360344.0,235.7211,236.0632,235.5061,235.8873,360344.0
2022-09-28 15:30:00,241.34,241.85,241.33,241.53,496957.0,235.8873,236.3858,235.8775,236.073,496957.0
2022-09-28 15:40:00,241.52,242.23,241.49,242.03,637970.0,236.0632,236.7572,236.0339,236.5617,637970.0
2022-09-28 15:50:00,241.95,242.33,240.86,241.03,1360904.0,236.4835,236.8549,235.4181,235.5843,1360904.0
2022-09-29 09:30:00,239.15,239.95,238.62,239.1,906944.0,233.7468,234.5287,233.2287,233.6979,906944.0
2022-09-29 09:40:00,239.08,239.35,236.46,237.08,864875.0,233.6783,233.9422,231.1175,231.7235,864875.0
2022-09-29 09:50:00,237.06,237.11,236.0,236.04,571634.0,231.704,231.7529,230.6679,230.707,571634.0
2022-09-29 10:00:00,236.06,236.42,235.0,235.04,598485.0,230.7266,231.0784,229.6905,229.7296,598485.0
2022-09-29 10:10:00,235.03,235.59,234.41,234.62,502848.0,229.7199,230.2672,229.1139,229.3191,502848.0
2022-09-29 10:20:00,234.6,235.59,234.6,235.12,504879.0,229.2996,230.2672,229.2996,229.8078,504879.0
2022-09-29 10:30:00,235.1,235.33,234.48,235.21,500228.0,229.7883,230.0131,229.1823,229.8958,500228.0
2022-09-29 10:40:00,235.17,235.62,235.04,235.22,538163.0,229.8567,230.2965,229.7296,229.9056,538163.0
2022-09-29 10:50:00,235.22,235.98,235.14,235.44,494370.0,229.9056,230.6484,229.8274,230.1206,494370.0
2022-09-29 11:00:00,235.43,236.31,235.15,236.12,365836.0,230.1108,230.9709,229.8371,230.7852,365836.0
2022-09-29 11:10:00,236.11,236.17,235.21,235.51,244310.0,230.7755,230.8341,229.8958,230.189,244310.0
2022-09-29 11:20:00,235.5,235.9,235.19,235.81,331451.0,230.1792,230.5702,229.8762,230.4822,331451.0
2022-09-29 11:30:00,235.81,236.05,235.43,235.77,397151.0,230.4822,230.7168,230.1108,230.4431,397151.0
2022-09-29 11:40:00,235.76,236.58,235.55,236.54,317711.0,230.4334,231.2348,230.2281,231.1957,317711.0
2022-09-29 11:50:00,236.53,237.07,236.36,236.77,349982.0,231.186,231.7138,231.0198,231.4205,349982.0
2022-09-29 12:00:00,236.77,236.91,236.1,236.3,260434.0,231.4205,231.5574,230.7657,230.9612,260434.0
2022-09-29 12:10:00,236.28,236.4,235.76,235.91,272558.0,230.9416,231.0589,230.4334,230.58,272558.0
2022-09-29 12:20:00,235.91,236.06,235.53,235.65,294488.0,230.58,230.7266,230.2086,230.3258,294488.0
2022-09-29 12:30:00,235.63,236.05,235.58,235.94,212736.0,230.3063,230.7168,230.2574,230.6093,212736.0
2022-09-29 12:40:00,235.96,236.17,235.61,235.84,152834.0,230.6288,230.8341,230.2867,230.5116,152834.0
2022-09-29 12:50:00,235.84,235.92,235.11,235.24,200540.0,230.5116,230.5897,229.798,229.9251,200540.0
2022-09-29 13:00:00,235.22,235.3,235.0,235.17,252142.0,229.9056,229.9838,229.6905,229.8567,252142.0
2022-09-29 13:10:00,235.17,235.77,235.16,235.51,195226.0,229.8567,230.4431,229.8469,230.189,195226.0
2022-09-29 13:20:00,235.5,235.78,235.26,235.52,166888.0,230.1792,230.4529,229.9447,230.1988,166888.0
2022-09-29 13:30:00,235.51,236.23,235.29,236.16,248535.0,230.189,230.8927,229.974,230.8243,248535.0
2022-09-29 13:40:00,236.13,236.14,235.58,235.59,208229.0,230.795,230.8048,230.2574,230.2672,208229.0
2022-09-29 13:50:00,235.61,235.8,234.95,235.02,391132.0,230.2867,230.4725,229.6417,229.7101,391132.0
2022-09-29 14:00:00,235.03,235.49,234.75,235.21,495109.0,229.7199,230.1695,229.4462,229.8958,495109.0
2022-09-29 14:10:00,235.22,235.22,234.56,234.59,251613.0,229.9056,229.9056,229.2605,229.2898,251613.0
2022-09-29 14:20:00,234.59,235.39,234.53,235.2,312163.0,229.2898,230.0717,229.2311,229.886,312163.0
2022-09-29 14:30:00,235.16,235.84,234.87,235.64,315815.0,229.8469,230.5116,229.5635,230.3161,315815.0
2022-09-29 14:40:00,235.68,235.73,235.22,235.22,331439.0,230.3552,230.404,229.9056,229.9056,331439.0
2022-09-29 14:50:00,235.22,235.3,234.71,234.93,302456.0,229.9056,229.9838,229.4071,229.6221,302456.0
2022-09-29 15:00:00,234.93,235.77,234.91,235.54,380023.0,229.6221,230.4431,229.6026,230.2183,380023.0
2022-09-29 15:10:00,235.55,236.47,235.42,236.37,466735.0,230.2281,231.1273,230.101,231.0296,466735.0
2022-09-29 15:20:00,236.37,236.38,235.76,235.97,514065.0,231.0296,231.0394,230.4334,230.6386,514065.0
2022-09-29 15:30:00,235.95,237.43,235.86,237.09,719922.0,230.6191,232.0656,230.5311,231.7333,719922.0
2022-09-29 15:40:00,237.08,237.58,236.36,237.41,774833.0,231.7235,232.2122,231.0198,232.0461,774833.0
2022-09-29 15:50:00,237.42,238.0,237.12,237.49,2161956.0,232.0559,232.6227,231.7626,232.1243,2161956.0
2022-09-30 09:30:00,238.3,239.84,237.35,238.25,1251100.0,232.916,234.4212,231.9874,232.8671,1251100.0
2022-09-30 09:40:00,238.24,240.52,237.87,238.93,896064.0,232.8573,235.0858,232.4957,233.5317,896064.0
2022-09-30 09:50:00,238.96,239.64,238.38,238.8,600252.0,233.5611,234.2257,232.9942,233.4047,600252.0
2022-09-30 10:00:00,238.77,239.47,238.15,239.09,580382.0,233.3754,234.0595,232.7694,233.6881,580382.0
2022-09-30 10:10:00,239.1,239.47,237.3,238.66,581101.0,233.6979,234.0595,231.9386,233.2678,581101.0
2022-09-30 10:20:00,238.61,239.39,238.25,238.62,365416.0,233.219,233.9813,232.8671,233.2287,365416.0
2022-09-30 10:30:00,238.59,239.46,238.34,238.91,447258.0,233.1994,234.0498,232.9551,233.5122,447258.0
2022-09-30 10:40:00,238.93,239.44,238.46,238.87,396045.0,233.5317,234.0302,233.0724,233.4731,396045.0
2022-09-30 10:50:00,238.84,239.3,238.5,238.99,366764.0,233.4438,233.8934,233.1115,233.5904,366764.0
2022-09-30 11:00:00,238.99,239.88,238.67,239.83,398034.0,233.5904,234.4603,233.2776,234.4114,398034.0
2022-09-30 11:10:00,239.83,240.54,239.67,240.14,480963.0,234.4114,235.1054,234.255,234.7144,480963.0
2022-09-30 11:20:00,240.14,240.43,239.9,239.97,264871.0,234.7144,234.9978,234.4798,234.5482,264871.0
2022-09-30 11:30:00,239.98,240.27,239.25,239.36,259103.0,234.558,234.8415,233.8445,233.952,259103.0
2022-09-30 11:40:00,239.34,239.52,238.08,238.12,348242.0,233.9325,234.1084,232.7009,232.74,348242.0
2022-09-30 11:50:00,238.11,238.18,237.61,237.61,335415.0,232.7303,232.7987,232.2416,232.2416,335415.0
2022-09-30 12:00:00,237.63,237.63,236.88,236.91,416293.0,232.2611,232.2611,231.5281,231.5574,416293.0
2022-09-30 12:10:00,236.91,237.42,236.87,237.0,287159.0,231.5574,232.0559,231.5183,231.6453,287159.0
2022-09-30 12:20:00,237.0,237.44,236.44,237.08,334597.0,231.6453,232.0754,231.098,231.7235,334597.0
2022-09-30 12:30:00,237.09,237.54,236.78,237.42,230549.0,231.7333,232.1731,231.4303,232.0559,230549.0
2022-09-30 12:40:00,237.42,237.63,237.19,237.5,172917.0,232.0559,232.2611,231.8311,232.134,172917.0
2022-09-30 12:50:00,237.51,237.65,236.86,236.96,195998.0,232.1438,232.2807,231.5085,231.6062,195998.0
2022-09-30 13:00:00,236.95,237.01,236.36,236.63,220441.0,231.5965,231.6551,231.0198,231.2837,220441.0
2022-09-30 13:10:00,236.63,236.94,236.13,236.31,255510.0,231.2837,231.5867,230.795,230.9709,255510.0
2022-09-30 13:20:00,236.31,236.82,236.29,236.69,235644.0,230.9709,231.4694,230.9514,231.3423,235644.0
2022-09-30 13:30:00,236.71,236.8,235.71,235.77,301667.0,231.3619,231.4499,230.3845,230.4431,301667.0
2022-09-30 13:40:00,235.76,235.76,235.04,235.16,370526.0,230.4334,230.4334,229.7296,229.8469,370526.0
2022-09-30 13:50:00,235.14,235.87,235.1,235.65,253158.0,229.8274,230.5409,229.7883,230.3258,253158.0
2022-09-30 14:00:00,235.64,235.99,235.47,235.91,301809.0,230.3161,230.6582,230.1499,230.58,301809.0
2022-09-30 14:10:00,235.92,236.27,235.79,235.98,334115.0,230.5897,230.9318,230.4627,230.6484,334115.0
2022-09-30 14:20:00,235.96,236.13,235.44,235.74,260921.0,230.6288,230.795,230.1206,230.4138,260921.0
2022-09-30 14:30:00,235.72,236.16,235.55,235.78,311624.0,230.3943,230.8243,230.2281,230.4529,311624.0
2022-09-30 14:40:00,235.75,235.78,234.73,235.17,644587.0,230.4236,230.4529,229.4266,229.8567,644587.0
2022-09-30 14:50:00,235.2,235.39,234.84,234.89,259454.0,229.886,230.0717,229.5341,229.583,259454.0
2022-09-30 15:00:00,234.86,235.93,234.77,235.51,379385.0,229.5537,230.5995,229.4657,230.189,379385.0
2022-09-30 15:10:00,235.48,235.74,234.87,235.08,411417.0,230.1597,230.4138,229.5635,229.7687,411417.0
2022-09-30 15:20:00,235.08,235.88,234.78,235.79,658704.0,229.7687,230.5506,229.4755,230.4627,658704.0
2022-09-30 15:30:00,235.78,236.17,234.71,234.77,776326.0,230.4529,230.8341,229.4071,229.4657,776326.0
2022-09-30 15:40:00,234.78,235.32,234.75,234.94,691118.0,229.4755,230.0033,229.4462,229.6319,691118.0
2022-09-30 15:50:00,234.94,234.94,232.73,232.81,3989943.0,229.6319,229.6319,227.4718,227.55,3989943.0
2022-10-03 09:30:00,235.5,236.5,234.82,235.28,1247173.0,230.1792,231.1566,229.5146,229.9642,1247173.0
2022-10-03 09:40:00,235.28,237.15,234.79,236.44,951739.0,229.9642,231.792,229.4853,231.098,951739.0
2022-10-03 09:50:00,236.45,236.55,234.66,235.04,442823.0,231.1078,231.2055,229.3582,229.7296,442823.0
2022-10-03 10:00:00,235.04,236.92,234.98,236.46,652261.0,229.7296,231.5672,229.671,231.1175,652261.0
2022-10-03 10:10:00,236.45,236.57,235.71,236.36,487435.0,231.1078,231.2251,230.3845,231.0198,487435.0
2022-10-03 10:20:00,236.32,237.32,235.99,237.13,456747.0,230.9807,231.9581,230.6582,231.7724,456747.0
2022-10-03 10:30:00,237.14,237.73,237.14,237.4,420152.0,231.7822,232.3588,231.7822,232.0363,420152.0
2022-10-03 10:40:00,237.39,238.16,237.3,238.01,369842.0,232.0265,232.7791,231.9386,232.6325,369842.0
2022-10-03 10:50:00,238.0,238.06,237.41,237.44,417264.0,232.6227,232.6814,232.0461,232.0754,417264.0
2022-10-03 11:00:00,237.43,237.63,236.85,237.49,285037.0,232.0656,232.2611,231.4987,232.1243,285037.0
2022-10-03 11:10:00,237.5,237.75,237.28,237.59,364517.0,232.134,232.3784,231.919,232.222,364517.0
2022-10-03 11:20:00,237.58,238.15,237.5,237.94,288647.0,232.2122,232.7694,232.134,232.5641,288647.0
2022-10-03 11:30:00,237.92,238.01,237.17,237.37,325659.0,232.5446,232.6325,231.8115,232.007,325659.0
2022-10-03 11:40:00,237.38,237.38,236.75,237.25,225888.0,232.0168,232.0168,231.401,231.8897,225888.0
2022-10-03 11:50:00,237.23,237.57,237.05,237.25,222874.0,231.8701,232.2025,231.6942,231.8897,222874.0
2022-10-03 12:00:00,237.25,237.85,237.17,237.8,169681.0,231.8897,232.4761,231.8115,232.4273,169681.0
2022-10-03 12:10:00,237.81,238.02,237.36,237.47,224951.0,232.437,232.6423,231.9972,232.1047,224951.0
2022-10-03 12:20:00,237.49,237.67,237.09,237.19,219063.0,232.1243,232.3002,231.7333,231.8311,219063.0
2022-10-03 12:30:00,237.2,237.63,236.9,237.6,227291.0,231.8408,232.2611,231.5476,232.2318,227291.0
2022-10-03 12:40:00,237.61,237.83,237.45,237.72,168892.0,232.2416,232.4566,232.0852,232.3491,168892.0
2022-10-03 12:50:00,237.72,237.88,237.21,237.8,165024.0,232.3491,232.5055,231.8506,232.4273,165024.0
2022-10-03 13:00:00,237.82,238.49,237.77,238.39,363020.0,232.4468,233.1017,232.3979,233.0039,363020.0
2022-10-03 13:10:00,238.39,238.55,238.2,238.33,199553.0,233.0039,233.1603,232.8182,232.9453,199553.0
2022-10-03 13:20:00,238.29,239.14,238.26,238.91,363388.0,232.9062,233.737,232.8769,233.5122,363388.0
2022-10-03 13:30:00,238.92,239.48,238.92,239.24,293644.0,233.522,234.0693,233.522,233.8347,293644.0
2022-10-03 13:40:00,239.24,239.66,239.24,239.64,314968.0,233.8347,234.2452,233.8347,234.2257,314968.0
2022-10-03 13:50:00,239.63,239.65,239.34,239.48,183891.0,234.2159,234.2355,233.9325,234.0693,183891.0
2022-10-03 14:00:00,239.49,239.97,239.46,239.75,271337.0,234.0791,234.5482,234.0498,234.3332,271337.0
2022-10-03 14:10:00,239.76,240.44,239.71,240.4,372199.0,234.343,235.0076,234.2941,234.9685,372199.0
2022-10-03 14:20:00,240.42,241.14,240.38,241.07,578717.0,234.9881,235.6918,234.949,235.6234,578717.0
2022-10-03 14:30:00,241.09,241.29,240.88,241.21,505458.0,235.6429,235.8384,235.4377,235.7602,505458.0
2022-10-03 14:40:00,241.21,241.48,241.08,241.28,374086.0,235.7602,236.0241,235.6332,235.8286,374086.0
2022-10-03 14:50:00,241.27,241.61,241.24,241.36,328150.0,235.8189,236.1512,235.7895,235.9068,328150.0
2022-10-03 15:00:00,241.35,241.45,241.12,241.29,286472.0,235.8971,235.9948,235.6723,235.8384,286472.0
2022-10-03 15:10:00,241.29,241.3,240.71,240.83,437607.0,235.8384,235.8482,235.2715,235.3888,437607.0
2022-10-03 15:20:00,240.83,241.4,240.78,241.32,409973.0,235.3888,235.9459,235.3399,235.8677,409973.0
2022-10-03 15:30:00,241.3,241.49,241.1,241.24,468542.0,235.8482,236.0339,235.6527,235.7895,468542.0
2022-10-03 15:40:00,241.23,241.37,240.67,241.06,745660.0,235.7798,235.9166,235.2324,235.6136,745660.0
2022-10-03 15:50:00,241.05,241.23,240.35,240.66,1768779.0,235.6038,235.7798,234.9197,235.2227,1768779.0
2022-10-04 09:30:00,245.09,246.46,244.97,246.21,1832254.0,239.5526,240.8916,239.4353,240.6473,1832254.0
2022-10-04 09:40:00,246.2,247.49,245.68,247.45,974672.0,240.6375,241.8983,240.1292,241.8592,974672.0
2022-10-04 09:50:00,247.45,249.24,247.2,249.16,1270418.0,241.8592,243.6088,241.6149,243.5306,1270418.0
2022-10-04 10:00:00,249.16,249.91,248.62,248.98,1221391.0,243.5306,244.2637,243.0028,243.3547,1221391.0
2022-10-04 10:10:00,248.97,250.36,248.97,249.94,946266.0,243.3449,244.7035,243.3449,244.293,946266.0
2022-10-04 10:20:00,249.94,250.0,249.28,249.28,877053.0,244.293,244.3516,243.6479,243.6479,877053.0
2022-10-04 10:30:00,249.31,250.2,249.26,249.83,547854.0,243.6772,244.5471,243.6283,244.1855,547854.0
2022-10-04 10:40:00,249.85,250.08,249.34,249.37,591787.0,244.205,244.4298,243.7065,243.7359,591787.0
2022-10-04 10:50:00,249.35,249.99,249.06,249.59,626503.0,243.7163,244.3419,243.4329,243.9509,626503.0
2022-10-04 11:00:00,249.57,249.92,249.32,249.47,490875.0,243.9313,244.2734,243.687,243.8336,490875.0
2022-10-04 11:10:00,249.46,249.73,249.06,249.37,531652.0,243.8238,244.0877,243.4329,243.7359,531652.0
2022-10-04 11:20:00,249.36,249.52,249.08,249.17,461517.0,243.7261,243.8825,243.4524,243.5404,461517.0
2022-10-04 11:30:00,249.19,249.41,248.6,248.81,501491.0,243.5599,243.775,242.9833,243.1885,501491.0
2022-10-04 11:40:00,248.8,248.94,248.42,248.71,448282.0,243.1787,243.3156,242.8073,243.0908,448282.0
2022-10-04 11:50:00,248.73,248.87,248.23,248.53,366487.0,243.1103,243.2472,242.6216,242.9148,366487.0
2022-10-04 12:00:00,248.54,248.83,248.42,248.42,444010.0,242.9246,243.2081,242.8073,242.8073,444010.0
2022-10-04 12:10:00,248.4,248.76,248.22,248.72,304134.0,242.7878,243.1396,242.6118,243.1005,304134.0
2022-10-04 12:20:00,248.73,249.2,248.47,249.02,297734.0,243.1103,243.5697,242.8562,243.3938,297734.0
2022-10-04 12:30:00,249.02,249.13,248.67,248.78,244850.0,243.3938,243.5013,243.0517,243.1592,244850.0
2022-10-04 12:40:00,248.79,249.05,248.05,248.15,361893.0,243.169,243.4231,242.4457,242.5434,361893.0
2022-10-04 12:50:00,248.14,248.3,247.74,248.05,277818.0,242.5337,242.69,242.1427,242.4457,277818.0
2022-10-04 13:00:00,248.04,248.09,247.32,247.55,238916.0,242.4359,242.4848,241.7322,241.957,238916.0
2022-10-04 13:10:00,247.53,247.76,246.75,246.83,263240.0,241.9374,242.1622,241.1751,241.2532,263240.0
2022-10-04 13:20:00,246.81,247.53,246.63,247.43,416577.0,241.2337,241.9374,241.0578,241.8397,416577.0
2022-10-04 13:30:00,247.42,247.62,247.31,247.46,200339.0,241.8299,242.0254,241.7224,241.869,200339.0
2022-10-04 13:40:00,247.43,247.75,247.3,247.66,256478.0,241.8397,242.1525,241.7126,242.0645,256478.0
2022-10-04 13:50:00,247.65,248.31,247.62,248.09,302311.0,242.0547,242.6998,242.0254,242.4848,302311.0
2022-10-04 14:00:00,248.1,248.44,247.91,247.96,265461.0,242.4946,242.8269,242.3088,242.3577,265461.0
2022-10-04 14:10:00,247.99,248.17,247.78,247.93,222819.0,242.387,242.563,242.1818,242.3284,222819.0
2022-10-04 14:20:00,247.91,248.1,247.5,247.54,210105.0,242.3088,242.4946,241.9081,241.9472,210105.0
2022-10-04 14:30:00,247.5,248.1,247.43,248.05,222357.0,241.9081,242.4946,241.8397,242.4457,222357.0
2022-10-04 14:40:00,248.06,248.8,247.97,248.68,390834.0,242.4555,243.1787,242.3675,243.0615,390834.0
2022-10-04 14:50:00,248.67,249.11,248.65,248.86,380633.0,243.0517,243.4817,243.0321,243.2374,380633.0
2022-10-04 15:00:00,248.85,249.01,248.41,248.55,269502.0,243.2276,243.384,242.7976,242.9344,269502.0
2022-10-04 15:10:00,248.54,248.55,247.64,247.91,316191.0,242.9246,242.9344,242.0449,242.3088,316191.0
2022-10-04 15:20:00,247.93,248.41,247.53,248.05,384088.0,242.3284,242.7976,241.9374,242.4457,384088.0
2022-10-04 15:30:00,248.05,248.68,247.7,248.28,404659.0,242.4457,243.0615,242.1036,242.6705,404659.0
2022-10-04 15:40:00,248.28,248.39,247.9,248.07,412059.0,242.6705,242.778,242.2991,242.4652,412059.0
2022-10-04 15:50:00,248.09,248.96,248.09,248.89,1593700.0,242.4848,243.3351,242.4848,243.2667,1593700.0
2022-10-05 09:30:00,246.05,247.27,245.58,245.72,871155.0,240.4909,241.6833,240.0315,240.1683,871155.0
2022-10-05 09:40:00,245.75,246.55,245.26,246.24,508157.0,240.1976,240.9796,239.7187,240.6766,508157.0
2022-10-05 09:50:00,246.2,246.55,245.72,246.14,397652.0,240.6375,240.9796,240.1683,240.5788,397652.0
2022-10-05 10:00:00,246.06,246.14,245.03,245.13,470579.0,240.5006,240.5788,239.4939,239.5917,470579.0
2022-10-05 10:10:00,245.13,245.74,244.27,244.4,362703.0,239.5917,240.1879,238.7511,238.8782,362703.0
2022-10-05 10:20:00,244.41,244.89,244.23,244.45,374273.0,238.8879,239.3571,238.712,238.927,374273.0
2022-10-05 10:30:00,244.42,244.82,244.11,244.69,336608.0,238.8977,239.2887,238.5947,239.1616,336608.0
2022-10-05 10:40:00,244.69,245.05,244.33,244.67,391232.0,239.1616,239.5135,238.8097,239.1421,391232.0
2022-10-05 10:50:00,244.67,244.72,244.21,244.34,267613.0,239.1421,239.1909,238.6924,238.8195,267613.0
2022-10-05 11:00:00,244.37,245.0,244.28,244.7,225870.0,238.8488,239.4646,238.7609,239.1714,225870.0
2022-10-05 11:10:00,244.69,245.15,244.39,245.13,303976.0,239.1616,239.6112,238.8684,239.5917,303976.0
2022-10-05 11:20:00,245.12,245.63,244.93,245.27,266696.0,239.5819,240.0804,239.3962,239.7285,266696.0
2022-10-05 11:30:00,245.29,245.86,245.11,245.83,285599.0,239.748,240.3052,239.5721,240.2758,285599.0
2022-10-05 11:40:00,245.81,245.94,245.19,245.21,253299.0,240.2563,240.3834,239.6503,239.6699,253299.0
2022-10-05 11:50:00,245.23,245.64,245.11,245.64,160539.0,239.6894,240.0901,239.5721,240.0901,160539.0
2022-10-05 12:00:00,245.64,246.77,244.99,246.59,284833.0,240.0901,241.1946,239.4548,241.0187,284833.0
2022-10-05 12:10:00,246.6,247.55,246.51,247.22,348647.0,241.0284,241.957,240.9405,241.6344,348647.0
2022-10-05 12:20:00,247.24,247.3,246.64,246.97,188319.0,241.654,241.7126,241.0675,241.3901,188319.0
2022-10-05 12:30:00,246.97,247.27,246.89,247.24,210649.0,241.3901,241.6833,241.3119,241.654,210649.0
2022-10-05 12:40:00,247.23,248.19,247.03,248.18,245732.0,241.6442,242.5825,241.4487,242.5727,245732.0
2022-10-05 12:50:00,248.15,248.26,247.59,247.65,283350.0,242.5434,242.6509,241.9961,242.0547,283350.0
2022-10-05 13:00:00,247.64,248.1,247.55,247.7,205445.0,242.0449,242.4946,241.957,242.1036,205445.0
2022-10-05 13:10:00,247.7,248.41,247.69,248.3,227870.0,242.1036,242.7976,242.0938,242.69,227870.0
2022-10-05 13:20:00,248.31,248.94,248.16,248.23,225885.0,242.6998,243.3156,242.5532,242.6216,225885.0
2022-10-05 13:30:00,248.22,248.4,247.88,248.4,234616.0,242.6118,242.7878,242.2795,242.7878,234616.0
2022-10-05 13:40:00,248.38,248.83,247.95,248.65,167939.0,242.7682,243.2081,242.3479,243.0321,167939.0
2022-10-05 13:50:00,248.65,248.66,247.58,247.61,193596.0,243.0321,243.0419,241.9863,242.0156,193596.0
2022-10-05 14:00:00,247.58,248.35,247.42,247.84,223423.0,241.9863,242.7389,241.8299,242.2404,223423.0
2022-10-05 14:10:00,247.85,248.68,247.85,248.62,178360.0,242.2502,243.0615,242.2502,243.0028,178360.0
2022-10-05 14:20:00,248.57,249.22,248.32,248.99,441863.0,242.9539,243.5893,242.7096,243.3644,441863.0
2022-10-05 14:30:00,249.02,249.21,248.43,248.94,458305.0,243.3938,243.5795,242.8171,243.3156,458305.0
2022-10-05 14:40:00,248.93,249.03,248.68,248.75,202551.0,243.3058,243.4035,243.0615,243.1299,202551.0
2022-10-05 14:50:00,248.71,249.61,248.6,249.55,292234.0,243.0908,243.9704,242.9833,243.9118,292234.0
2022-10-05 15:00:00,249.56,249.98,249.49,249.79,430908.0,243.9216,244.3321,243.8532,244.1464,430908.0
2022-10-05 15:10:00,249.77,250.58,249.49,250.25,418274.0,244.1268,244.9185,243.8532,244.596,418274.0
2022-10-05 15:20:00,250.26,250.29,249.65,249.81,278854.0,244.6058,244.6351,244.0095,244.1659,278854.0
2022-10-05 15:30:00,249.81,250.2,249.75,249.99,327147.0,244.1659,244.5471,244.1073,244.3419,327147.0
2022-10-05 15:40:00,249.98,250.53,249.79,249.89,364216.0,244.3321,244.8697,244.1464,244.2441,364216.0
2022-10-05 15:50:00,249.85,249.88,248.67,249.33,1408482.0,244.205,244.2343,243.0517,243.6968,1408482.0
2022-10-06 09:30:00,247.97,250.07,247.93,249.99,893487.0,242.3675,244.42,242.3284,244.3419,893487.0
2022-10-06 09:40:00,249.98,250.34,249.12,249.31,539456.0,244.3321,244.6839,243.4915,243.6772,539456.0
2022-10-06 09:50:00,249.32,249.72,247.96,248.4,510785.0,243.687,244.078,242.3577,242.7878,510785.0
2022-10-06 10:00:00,248.39,248.43,246.56,246.89,643813.0,242.778,242.8171,240.9893,241.3119,643813.0
2022-10-06 10:10:00,246.87,247.43,246.08,247.16,400086.0,241.2923,241.8397,240.5202,241.5758,400086.0
2022-10-06 10:20:00,247.16,247.42,246.66,246.83,402772.0,241.5758,241.8299,241.0871,241.2532,402772.0
2022-10-06 10:30:00,246.83,247.95,246.8,247.68,486967.0,241.2532,242.3479,241.2239,242.084,486967.0
2022-10-06 10:40:00,247.6,248.62,247.57,248.52,381823.0,242.0059,243.0028,241.9765,242.9051,381823.0
2022-10-06 10:50:00,248.52,249.34,248.28,249.26,385705.0,242.9051,243.7065,242.6705,243.6283,385705.0
2022-10-06 11:00:00,249.28,249.36,248.19,248.62,415153.0,243.6479,243.7261,242.5825,243.0028,415153.0
2022-10-06 11:10:00,248.63,249.14,248.0,249.04,268217.0,243.0126,243.5111,242.3968,243.4133,268217.0
2022-10-06 11:20:00,249.01,249.78,248.9,249.48,373881.0,243.384,244.1366,243.2765,243.8434,373881.0
2022-10-06 11:30:00,249.47,249.51,248.69,249.05,205064.0,243.8336,243.8727,243.0712,243.4231,205064.0
2022-10-06 11:40:00,249.06,249.86,248.82,249.61,249357.0,243.4329,244.2148,243.1983,243.9704,249357.0
2022-10-06 11:50:00,249.61,250.0,248.29,248.44,387793.0,243.9704,244.3516,242.6803,242.8269,387793.0
2022-10-06 12:00:00,248.44,248.57,248.05,248.11,237352.0,242.8269,242.9539,242.4457,242.5043,237352.0
2022-10-06 12:10:00,248.12,248.29,247.83,248.15,194718.0,242.5141,242.6803,242.2307,242.5434,194718.0
2022-10-06 12:20:00,248.16,248.49,248.05,248.35,232184.0,242.5532,242.8757,242.4457,242.7389,232184.0
2022-10-06 12:30:00,248.34,248.46,247.9,248.37,196193.0,242.7291,242.8464,242.2991,242.7585,196193.0
2022-10-06 12:40:00,248.36,248.94,248.16,248.63,221882.0,242.7487,243.3156,242.5532,243.0126,221882.0
2022-10-06 12:50:00,248.64,248.66,248.28,248.34,128058.0,243.0224,243.0419,242.6705,242.7291,128058.0
2022-10-06 13:00:00,248.35,248.51,247.66,247.8,206425.0,242.7389,242.8953,242.0645,242.2013,206425.0
2022-10-06 13:10:00,247.79,248.54,247.73,248.02,154294.0,242.1916,242.9246,242.1329,242.4164,154294.0
2022-10-06 13:20:00,248.02,248.53,247.97,248.46,145426.0,242.4164,242.9148,242.3675,242.8464,145426.0
2022-10-06 13:30:00,248.46,248.46,247.55,247.77,142084.0,242.8464,242.8464,241.957,242.172,142084.0
2022-10-06 13:40:00,247.74,248.41,247.74,248.39,138096.0,242.1427,242.7976,242.1427,242.778,138096.0
2022-10-06 13:50:00,248.37,248.58,247.93,248.25,100360.0,242.7585,242.9637,242.3284,242.6412,100360.0
2022-10-06 14:00:00,248.25,248.27,247.58,247.77,134358.0,242.6412,242.6607,241.9863,242.172,134358.0
2022-10-06 14:10:00,247.78,247.86,247.4,247.57,111832.0,242.1818,242.26,241.8104,241.9765,111832.0
2022-10-06 14:20:00,247.58,248.07,247.54,247.75,185861.0,241.9863,242.4652,241.9472,242.1525,185861.0
2022-10-06 14:30:00,247.75,248.14,247.42,247.68,183106.0,242.1525,242.5337,241.8299,242.084,183106.0
2022-10-06 14:40:00,247.62,247.68,246.75,246.82,277200.0,242.0254,242.084,241.1751,241.2435,277200.0
2022-10-06 14:50:00,246.8,247.43,246.45,247.32,244027.0,241.2239,241.8397,240.8818,241.7322,244027.0
2022-10-06 15:00:00,247.33,247.43,246.83,247.0,190215.0,241.742,241.8397,241.2532,241.4194,190215.0
2022-10-06 15:10:00,246.99,247.28,246.56,247.24,312152.0,241.4096,241.6931,240.9893,241.654,312152.0
2022-10-06 15:20:00,247.24,247.81,247.08,247.77,273425.0,241.654,242.2111,241.4976,242.172,273425.0
2022-10-06 15:30:00,247.78,247.91,247.26,247.28,246737.0,242.1818,242.3088,241.6735,241.6931,246737.0
2022-10-06 15:40:00,247.27,247.52,246.99,247.06,305703.0,241.6833,241.9277,241.4096,241.4781,305703.0
2022-10-06 15:50:00,247.04,247.48,246.46,246.85,1110191.0,241.4585,241.8886,240.8916,241.2728,1110191.0
2022-10-07 09:30:00,241.14,241.32,237.85,239.05,2281202.0,235.6918,235.8677,232.4761,233.649,2281202.0
2022-10-07 09:40:00,239.05,239.7,238.55,238.81,823037.0,233.649,234.2843,233.1603,233.4144,823037.0
2022-10-07 09:50:00,238.81,238.85,236.82,237.25,1272285.0,233.4144,233.4535,231.4694,231.8897,1272285.0
2022-10-07 10:00:00,237.27,237.33,236.09,236.8,801481.0,231.9092,231.9679,230.7559,231.4499,801481.0
2022-10-07 10:10:00,236.79,236.98,236.21,236.57,575119.0,231.4401,231.6258,230.8732,231.2251,575119.0
2022-10-07 10:20:00,236.54,236.8,235.91,236.16,678901.0,231.1957,231.4499,230.58,230.8243,678901.0
2022-10-07 10:30:00,236.18,236.32,235.2,235.2,761219.0,230.8439,230.9807,229.886,229.886,761219.0
2022-10-07 10:40:00,235.2,236.24,235.16,236.11,884637.0,229.886,230.9025,229.8469,230.7755,884637.0
2022-10-07 10:50:00,236.12,236.42,235.55,235.97,539192.0,230.7852,231.0784,230.2281,230.6386,539192.0
2022-10-07 11:00:00,235.97,236.65,235.95,236.16,375482.0,230.6386,231.3033,230.6191,230.8243,375482.0
2022-10-07 11:10:00,236.14,236.28,235.53,235.86,433202.0,230.8048,230.9416,230.2086,230.5311,433202.0
2022-10-07 11:20:00,235.84,236.48,235.75,236.38,347390.0,230.5116,231.1371,230.4236,231.0394,347390.0
2022-10-07 11:30:00,236.39,236.72,236.01,236.06,346173.0,231.0491,231.3717,230.6777,230.7266,346173.0
2022-10-07 11:40:00,236.05,236.25,235.52,235.53,288508.0,230.7168,230.9123,230.1988,230.2086,288508.0
2022-10-07 11:50:00,235.54,236.2,235.46,236.01,339739.0,230.2183,230.8634,230.1401,230.6777,339739.0
2022-10-07 12:00:00,236.0,236.24,235.74,236.18,293411.0,230.6679,230.9025,230.4138,230.8439,293411.0
2022-10-07 12:10:00,236.19,236.28,235.94,236.12,293504.0,230.8536,230.9416,230.6093,230.7852,293504.0
2022-10-07 12:20:00,236.11,236.18,235.22,235.23,449303.0,230.7755,230.8439,229.9056,229.9153,449303.0
2022-10-07 12:30:00,235.21,235.36,234.76,234.98,599563.0,229.8958,230.0424,229.456,229.671,599563.0
2022-10-07 12:40:00,234.97,235.02,234.56,234.69,266661.0,229.6612,229.7101,229.2605,229.3875,266661.0
2022-10-07 12:50:00,234.7,234.92,234.59,234.81,291715.0,229.3973,229.6123,229.2898,229.5048,291715.0
2022-10-07 13:00:00,234.81,234.84,234.38,234.61,318721.0,229.5048,229.5341,229.0845,229.3093,318721.0
2022-10-07 13:10:00,234.61,235.13,234.6,235.04,387214.0,229.3093,229.8176,229.2996,229.7296,387214.0
2022-10-07 13:20:00,235.03,235.03,234.67,234.77,215301.0,229.7199,229.7199,229.368,229.4657,215301.0
2022-10-07 13:30:00,234.75,234.8,234.5,234.67,187027.0,229.4462,229.495,229.2018,229.368,187027.0
2022-10-07 13:40:00,234.69,235.19,234.64,234.7,245295.0,229.3875,229.8762,229.3387,229.3973,245295.0
2022-10-07 13:50:00,234.69,234.85,234.34,234.39,274777.0,229.3875,229.5439,229.0454,229.0943,274777.0
2022-10-07 14:00:00,234.39,234.73,234.33,234.51,256795.0,229.0943,229.4266,229.0357,229.2116,256795.0
2022-10-07 14:10:00,234.48,234.61,234.13,234.39,378154.0,229.1823,229.3093,228.8402,229.0943,378154.0
2022-10-07 14:20:00,234.37,234.48,234.03,234.1,284858.0,229.0748,229.1823,228.7424,228.8109,284858.0
2022-10-07 14:30:00,234.09,234.5,233.91,234.24,400858.0,228.8011,229.2018,228.6252,228.9477,400858.0
2022-10-07 14:40:00,234.22,234.45,234.03,234.31,237993.0,228.9282,229.153,228.7424,229.0161,237993.0
2022-10-07 14:50:00,234.32,234.82,234.18,234.81,404459.0,229.0259,229.5146,228.8891,229.5048,404459.0
2022-10-07 15:00:00,234.81,235.12,234.54,234.62,435802.0,229.5048,229.8078,229.2409,229.3191,435802.0
2022-10-07 15:10:00,234.63,234.76,234.01,234.07,532316.0,229.3289,229.456,228.7229,228.7815,532316.0
2022-10-07 15:20:00,234.06,234.14,233.46,233.72,718746.0,228.7718,228.85,228.1853,228.4394,718746.0
2022-10-07 15:30:00,233.73,234.1,233.17,234.09,746511.0,228.4492,228.8109,227.9019,228.8011,746511.0
2022-10-07 15:40:00,234.09,234.41,233.68,233.84,959814.0,228.8011,229.1139,228.4004,228.5567,959814.0
2022-10-07 15:50:00,233.84,234.84,233.75,234.25,2888157.0,228.5567,229.5341,228.4688,228.9575,2888157.0
2022-10-10 09:30:00,233.05,234.56,231.42,231.47,1606848.0,227.7846,229.2605,226.1914,226.2403,1606848.0
2022-10-10 09:40:00,231.45,231.77,230.6,230.68,909728.0,226.2207,226.5335,225.3899,225.4681,909728.0
2022-10-10 09:50:00,230.67,231.29,230.59,230.97,568631.0,225.4584,226.0644,225.3802,225.7516,568631.0
2022-10-10 10:00:00,230.99,231.15,230.13,230.17,543503.0,225.7711,225.9275,224.9306,224.9697,543503.0
2022-10-10 10:10:00,230.15,230.74,229.85,230.58,624258.0,224.9501,225.5268,224.6569,225.3704,624258.0
2022-10-10 10:20:00,230.56,231.6,230.27,230.83,584821.0,225.3508,226.3673,225.0674,225.6147,584821.0
2022-10-10 10:30:00,230.83,231.24,229.52,229.64,701315.0,225.6147,226.0155,224.3343,224.4516,701315.0
2022-10-10 10:40:00,229.65,229.94,229.43,229.51,454916.0,224.4614,224.7449,224.2464,224.3246,454916.0
2022-10-10 10:50:00,229.5,229.54,228.36,229.03,698002.0,224.3148,224.3539,223.2006,223.8554,698002.0
2022-10-10 11:00:00,229.02,229.04,228.44,228.79,393521.0,223.8456,223.8652,223.2787,223.6208,393521.0
2022-10-10 11:10:00,228.77,229.36,228.75,229.17,422841.0,223.6013,224.178,223.5817,223.9923,422841.0
2022-10-10 11:20:00,229.16,229.97,229.11,229.43,399889.0,223.9825,224.7742,223.9336,224.2464,399889.0
2022-10-10 11:30:00,229.44,229.96,229.36,229.6,322814.0,224.2561,224.7644,224.178,224.4125,322814.0
2022-10-10 11:40:00,229.6,229.88,229.29,229.86,253735.0,224.4125,224.6862,224.1095,224.6667,253735.0
2022-10-10 11:50:00,229.86,230.32,229.11,229.2,487353.0,224.6667,225.1163,223.9336,224.0216,487353.0
2022-10-10 12:00:00,229.2,229.22,228.65,228.78,561629.0,224.0216,224.0411,223.484,223.6111,561629.0
2022-10-10 12:10:00,228.78,228.89,228.44,228.45,276980.0,223.6111,223.7186,223.2787,223.2885,276980.0
2022-10-10 12:20:00,228.43,228.49,227.77,227.91,510108.0,223.269,223.3276,222.6239,222.7607,510108.0
2022-10-10 12:30:00,227.87,228.2,227.85,228.12,243129.0,222.7216,223.0442,222.7021,222.966,243129.0
2022-10-10 12:40:00,228.11,228.25,227.64,227.85,242611.0,222.9562,223.093,222.4968,222.7021,242611.0
2022-10-10 12:50:00,227.84,227.87,227.41,227.42,293675.0,222.6923,222.7216,222.272,222.2818,293675.0
2022-10-10 13:00:00,227.42,227.5,227.01,227.08,329729.0,222.2818,222.36,221.8811,221.9495,329729.0
2022-10-10 13:10:00,227.11,227.59,226.73,227.54,568757.0,221.9788,222.4479,221.6074,222.3991,568757.0
2022-10-10 13:20:00,227.53,227.9,227.52,227.72,333457.0,222.3893,222.7509,222.3795,222.575,333457.0
2022-10-10 13:30:00,227.7,228.7,227.67,228.55,398201.0,222.5555,223.5329,222.5261,223.3863,398201.0
2022-10-10 13:40:00,228.56,230.15,228.16,229.83,574152.0,223.396,224.9501,223.0051,224.6373,574152.0
2022-10-10 13:50:00,229.8,230.7,229.68,230.02,604808.0,224.608,225.4877,224.4907,224.823,604808.0
2022-10-10 14:00:00,230.02,230.35,229.83,229.88,344834.0,224.823,225.1456,224.6373,224.6862,344834.0
2022-10-10 14:10:00,229.86,230.03,229.07,229.25,346183.0,224.6667,224.8328,223.8945,224.0704,346183.0
2022-10-10 14:20:00,229.24,230.05,228.96,229.84,291056.0,224.0607,224.8524,223.787,224.6471,291056.0
2022-10-10 14:30:00,229.79,230.56,229.65,230.55,377621.0,224.5982,225.3508,224.4614,225.3411,377621.0
2022-10-10 14:40:00,230.57,230.79,229.63,229.76,460110.0,225.3606,225.5756,224.4419,224.5689,460110.0
2022-10-10 14:50:00,229.76,230.08,229.44,229.68,281464.0,224.5689,224.8817,224.2561,224.4907,281464.0
2022-10-10 15:00:00,229.68,230.14,229.44,229.96,253150.0,224.4907,224.9403,224.2561,224.7644,253150.0
2022-10-10 15:10:00,229.95,230.69,229.67,230.68,487117.0,224.7546,225.4779,224.481,225.4681,487117.0
2022-10-10 15:20:00,230.7,230.74,229.46,229.68,358689.0,225.4877,225.5268,224.2757,224.4907,358689.0
2022-10-10 15:30:00,229.7,230.28,229.54,230.0,368142.0,224.5103,225.0772,224.3539,224.8035,368142.0
2022-10-10 15:40:00,229.96,230.15,229.5,229.88,628566.0,224.7644,224.9501,224.3148,224.6862,628566.0
2022-10-10 15:50:00,229.87,230.21,228.87,229.09,1749258.0,224.6764,225.0088,223.699,223.9141,1749258.0
2022-10-11 09:30:00,227.6,227.94,226.16,226.34,1173616.0,222.4577,222.79,221.0503,221.2262,1173616.0
2022-10-11 09:40:00,226.29,226.47,225.48,225.8,863420.0,221.1773,221.3533,220.3856,220.6984,863420.0
2022-10-11 09:50:00,225.81,226.11,225.21,225.44,671018.0,220.7082,221.0014,220.1217,220.3465,671018.0
2022-10-11 10:00:00,225.41,225.8,224.92,225.3,1038094.0,220.3172,220.6984,219.8383,220.2097,1038094.0
2022-10-11 10:10:00,225.31,226.21,225.26,225.76,659091.0,220.2195,221.0991,220.1706,220.6593,659091.0
2022-10-11 10:20:00,225.75,226.15,225.57,225.82,373236.0,220.6495,221.0405,220.4736,220.7179,373236.0
2022-10-11 10:30:00,225.8,226.49,225.28,226.43,517915.0,220.6984,221.3728,220.1901,221.3142,517915.0
2022-10-11 10:40:00,226.45,227.12,225.9,225.93,497893.0,221.3337,221.9886,220.7961,220.8255,497893.0
2022-10-11 10:50:00,225.93,226.64,225.77,225.82,389082.0,220.8255,221.5194,220.6691,220.7179,389082.0
2022-10-11 11:00:00,225.84,227.1,225.56,226.53,463452.0,220.7375,221.969,220.4638,221.4119,463452.0
2022-10-11 11:10:00,226.53,227.18,226.22,226.91,384012.0,221.4119,222.0472,221.1089,221.7833,384012.0
2022-10-11 11:20:00,226.94,227.67,226.93,227.52,435049.0,221.8126,222.5261,221.8029,222.3795,435049.0
2022-10-11 11:30:00,227.52,228.33,227.11,227.66,454063.0,222.3795,223.1712,221.9788,222.5164,454063.0
2022-10-11 11:40:00,227.67,229.03,227.48,228.75,536953.0,222.5261,223.8554,222.3404,223.5817,536953.0
2022-10-11 11:50:00,228.75,228.9,227.91,228.09,361313.0,223.5817,223.7284,222.7607,222.9367,361313.0
2022-10-11 12:00:00,228.11,228.15,227.19,227.35,331484.0,222.9562,222.9953,222.057,222.2134,331484.0
2022-10-11 12:10:00,227.37,228.73,227.34,228.66,317013.0,222.2329,223.5622,222.2036,223.4938,317013.0
2022-10-11 12:20:00,228.67,229.04,228.25,228.38,317866.0,223.5035,223.8652,223.093,223.2201,317866.0
2022-10-11 12:30:00,228.39,228.74,228.1,228.47,231658.0,223.2299,223.572,222.9464,223.3081,231658.0
2022-10-11 12:40:00,228.48,229.06,228.36,228.78,354975.0,223.3178,223.8847,223.2006,223.6111,354975.0
2022-10-11 12:50:00,228.8,228.88,228.14,228.28,293388.0,223.6306,223.7088,222.9855,223.1224,293388.0
2022-10-11 13:00:00,228.29,228.42,227.86,228.33,249399.0,223.1321,223.2592,222.7118,223.1712,249399.0
2022-10-11 13:10:00,228.34,228.43,227.69,228.15,280453.0,223.181,223.269,222.5457,222.9953,280453.0
2022-10-11 13:20:00,228.13,228.38,227.39,227.6,254158.0,222.9757,223.2201,222.2525,222.4577,254158.0
2022-10-11 13:30:00,227.61,227.84,227.15,227.76,260094.0,222.4675,222.6923,222.0179,222.6141,260094.0
2022-10-11 13:40:00,227.76,228.3,227.6,227.91,271351.0,222.6141,223.1419,222.4577,222.7607,271351.0
2022-10-11 13:50:00,227.9,228.45,227.69,228.3,288615.0,222.7509,223.2885,222.5457,223.1419,288615.0
2022-10-11 14:00:00,228.29,228.5,227.72,227.89,251477.0,223.1321,223.3374,222.575,222.7412,251477.0
2022-10-11 14:10:00,227.85,227.85,226.9,226.9,389324.0,222.7021,222.7021,221.7735,221.7735,389324.0
2022-10-11 14:20:00,226.91,227.74,226.86,227.61,303635.0,221.7833,222.5946,221.7344,222.4675,303635.0
2022-10-11 14:30:00,227.65,228.03,227.45,227.72,236476.0,222.5066,222.878,222.3111,222.575,236476.0
2022-10-11 14:40:00,227.71,227.98,225.83,226.17,535105.0,222.5652,222.8291,220.7277,221.06,535105.0
2022-10-11 14:50:00,226.16,226.33,224.82,225.0,597972.0,221.0503,221.2164,219.7405,219.9165,597972.0
2022-10-11 15:00:00,225.01,225.19,224.47,224.68,641312.0,219.9262,220.1022,219.3984,219.6037,641312.0
2022-10-11 15:10:00,224.66,225.07,224.11,224.85,734012.0,219.5841,219.9849,219.0466,219.7699,734012.0
2022-10-11 15:20:00,224.87,225.41,224.65,225.06,502883.0,219.7894,220.3172,219.5744,219.9751,502883.0
2022-10-11 15:30:00,225.07,225.52,224.49,225.37,627380.0,219.9849,220.4247,219.418,220.2781,627380.0
2022-10-11 15:40:00,225.38,225.97,225.0,225.78,680292.0,220.2879,220.8645,219.9165,220.6788,680292.0
2022-10-11 15:50:00,225.79,225.81,224.93,225.46,1223714.0,220.6886,220.7082,219.848,220.3661,1223714.0
2022-10-12 09:30:00,225.24,225.98,224.28,225.75,962100.0,220.151,220.8743,219.2127,220.6495,962100.0
2022-10-12 09:40:00,225.78,226.87,225.45,226.12,572516.0,220.6788,221.7442,220.3563,221.0112,572516.0
2022-10-12 09:50:00,226.13,226.76,225.96,226.35,381459.0,221.0209,221.6367,220.8548,221.236,381459.0
2022-10-12 10:00:00,226.43,226.6,224.94,225.25,463741.0,221.3142,221.4803,219.8578,220.1608,463741.0
2022-10-12 10:10:00,225.28,225.34,224.46,225.15,364563.0,220.1901,220.2488,219.3887,220.0631,364563.0
2022-10-12 10:20:00,225.12,225.74,224.44,225.48,400610.0,220.0338,220.6397,219.3691,220.3856,400610.0
2022-10-12 10:30:00,225.47,225.84,224.5,224.56,277155.0,220.3758,220.7375,219.4278,219.4864,277155.0
2022-10-12 10:40:00,224.56,224.66,223.96,224.48,331796.0,219.4864,219.5841,218.9,219.4082,331796.0
2022-10-12 10:50:00,224.44,224.93,224.35,224.35,250898.0,219.3691,219.848,219.2812,219.2812,250898.0
2022-10-12 11:00:00,224.34,225.02,224.3,224.63,305997.0,219.2714,219.936,219.2323,219.5548,305997.0
2022-10-12 11:10:00,224.65,225.44,224.6,225.14,267674.0,219.5744,220.3465,219.5255,220.0533,267674.0
2022-10-12 11:20:00,225.12,225.4,224.93,225.36,296559.0,220.0338,220.3074,219.848,220.2683,296559.0
2022-10-12 11:30:00,225.38,225.67,224.98,225.31,367313.0,220.2879,220.5713,219.8969,220.2195,367313.0
2022-10-12 11:40:00,225.31,226.01,225.17,225.52,237422.0,220.2195,220.9036,220.0826,220.4247,237422.0
2022-10-12 11:50:00,225.54,226.18,225.42,225.85,277008.0,220.4443,221.0698,220.327,220.7473,277008.0
2022-10-12 12:00:00,225.87,226.41,225.63,225.71,359963.0,220.7668,221.2946,220.5322,220.6104,359963.0
2022-10-12 12:10:00,225.73,225.74,225.05,225.51,264836.0,220.63,220.6397,219.9653,220.4149,264836.0
2022-10-12 12:20:00,225.51,225.56,224.86,224.98,182314.0,220.4149,220.4638,219.7796,219.8969,182314.0
2022-10-12 12:30:00,224.97,225.23,224.57,224.65,197446.0,219.8871,220.1413,219.4962,219.5744,197446.0
2022-10-12 12:40:00,224.65,224.96,224.56,224.92,162211.0,219.5744,219.8774,219.4864,219.8383,162211.0
2022-10-12 12:50:00,224.93,225.57,224.9,225.52,230209.0,219.848,220.4736,219.8187,220.4247,230209.0
2022-10-12 13:00:00,225.53,226.53,225.52,226.39,462095.0,220.4345,221.4119,220.4247,221.2751,462095.0
2022-10-12 13:10:00,226.39,226.57,226.2,226.28,286517.0,221.2751,221.451,221.0894,221.1675,286517.0
2022-10-12 13:20:00,226.27,226.6,226.1,226.49,254576.0,221.1578,221.4803,220.9916,221.3728,254576.0
2022-10-12 13:30:00,226.52,226.56,225.94,226.24,277879.0,221.4021,221.4412,220.8352,221.1284,277879.0
2022-10-12 13:40:00,226.24,226.98,226.21,226.72,373126.0,221.1284,221.8517,221.0991,221.5976,373126.0
2022-10-12 13:50:00,226.72,226.78,226.18,226.35,298824.0,221.5976,221.6562,221.0698,221.236,298824.0
2022-10-12 14:00:00,226.35,227.5,225.74,227.03,791033.0,221.236,222.36,220.6397,221.9006,791033.0
2022-10-12 14:10:00,227.02,227.86,226.69,227.26,526133.0,221.8908,222.7118,221.5683,222.1254,526133.0
2022-10-12 14:20:00,227.26,227.86,226.73,227.51,360271.0,222.1254,222.7118,221.6074,222.3698,360271.0
2022-10-12 14:30:00,227.5,227.81,227.15,227.49,240348.0,222.36,222.663,222.0179,222.3502,240348.0
2022-10-12 14:40:00,227.5,227.68,226.66,226.74,293784.0,222.36,222.5359,221.539,221.6172,293784.0
2022-10-12 14:50:00,226.71,226.84,226.05,226.13,350187.0,221.5878,221.7149,220.9427,221.0209,350187.0
2022-10-12 15:00:00,226.13,226.45,225.91,226.15,257314.0,221.0209,221.3337,220.8059,221.0405,257314.0
2022-10-12 15:10:00,226.17,226.57,225.96,226.56,234368.0,221.06,221.451,220.8548,221.4412,234368.0
2022-10-12 15:20:00,226.56,226.79,226.22,226.27,264687.0,221.4412,221.666,221.1089,221.1578,264687.0
2022-10-12 15:30:00,226.26,226.9,226.16,226.69,249162.0,221.148,221.7735,221.0503,221.5683,249162.0
2022-10-12 15:40:00,226.69,226.77,226.25,226.28,308401.0,221.5683,221.6465,221.1382,221.1675,308401.0
2022-10-12 15:50:00,226.25,226.53,225.62,225.69,995326.0,221.1382,221.4119,220.5225,220.5909,995326.0
2022-10-13 09:30:00,219.99,221.64,219.13,221.16,1735238.0,215.0197,216.6324,214.1791,216.1632,1735238.0
2022-10-13 09:40:00,221.12,222.21,220.71,222.2,799416.0,216.1241,217.1895,215.7234,217.1797,799416.0
2022-10-13 09:50:00,222.12,223.18,221.75,223.05,761653.0,217.1015,218.1376,216.7399,218.0105,761653.0
2022-10-13 10:00:00,223.07,224.89,222.79,224.83,889347.0,218.0301,219.809,217.7564,219.7503,889347.0
2022-10-13 10:10:00,224.86,226.08,224.47,224.5,1193452.0,219.7796,220.9721,219.3984,219.4278,1193452.0
2022-10-13 10:20:00,224.5,225.17,224.0,224.35,683643.0,219.4278,220.0826,218.9391,219.2812,683643.0
2022-10-13 10:30:00,224.32,225.52,224.18,225.45,571801.0,219.2518,220.4247,219.115,220.3563,571801.0
2022-10-13 10:40:00,225.45,226.22,225.11,226.13,1004835.0,220.3563,221.1089,220.024,221.0209,1004835.0
2022-10-13 10:50:00,226.14,226.56,225.05,225.12,835551.0,221.0307,221.4412,219.9653,220.0338,835551.0
2022-10-13 11:00:00,225.11,227.6,224.74,227.25,720307.0,220.024,222.4577,219.6623,222.1156,720307.0
2022-10-13 11:10:00,227.24,229.85,226.84,228.74,1324714.0,222.1059,224.6569,221.7149,223.572,1324714.0
2022-10-13 11:20:00,228.77,232.0,228.77,229.92,1212062.0,223.6013,226.7583,223.6013,224.7253,1212062.0
2022-10-13 11:30:00,229.92,234.11,229.59,233.05,1046914.0,224.7253,228.8206,224.4028,227.7846,1046914.0
2022-10-13 11:40:00,233.13,234.52,232.99,233.02,1242524.0,227.8628,229.2214,227.7259,227.7553,1242524.0
2022-10-13 11:50:00,233.02,233.76,232.38,232.95,691716.0,227.7553,228.4785,227.1297,227.6868,691716.0
2022-10-13 12:00:00,232.93,234.21,232.73,233.23,630060.0,227.6673,228.9184,227.4718,227.9605,630060.0
2022-10-13 12:10:00,233.28,233.46,231.7,231.75,562039.0,228.0094,228.1853,226.4651,226.514,562039.0
2022-10-13 12:20:00,231.74,232.8,231.52,232.0,605126.0,226.5042,227.5402,226.2892,226.7583,605126.0
2022-10-13 12:30:00,231.99,233.0,231.91,232.39,410311.0,226.7485,227.7357,226.6703,227.1395,410311.0
2022-10-13 12:40:00,232.39,233.4,232.32,233.05,536402.0,227.1395,228.1267,227.0711,227.7846,536402.0
2022-10-13 12:50:00,233.07,233.67,232.7,233.08,586973.0,227.8041,228.3906,227.4425,227.8139,586973.0
2022-10-13 13:00:00,233.08,233.79,232.91,233.07,486643.0,227.8139,228.5079,227.6478,227.8041,486643.0
2022-10-13 13:10:00,233.07,233.5,232.57,233.29,388114.0,227.8041,228.2244,227.3154,228.0192,388114.0
2022-10-13 13:20:00,233.3,235.09,233.24,234.68,572207.0,228.0289,229.7785,227.9703,229.3778,572207.0
2022-10-13 13:30:00,234.74,235.92,234.74,235.01,590820.0,229.4364,230.5897,229.4364,229.7003,590820.0
2022-10-13 13:40:00,235.04,235.16,234.2,234.8,482604.0,229.7296,229.8469,228.9086,229.495,482604.0
2022-10-13 13:50:00,234.8,235.16,234.24,234.88,463555.0,229.495,229.8469,228.9477,229.5732,463555.0
2022-10-13 14:00:00,234.86,235.2,234.52,234.89,489931.0,229.5537,229.886,229.2214,229.583,489931.0
2022-10-13 14:10:00,234.92,235.08,234.13,234.64,301878.0,229.6123,229.7687,228.8402,229.3387,301878.0
2022-10-13 14:20:00,234.61,234.68,233.65,233.67,358369.0,229.3093,229.3778,228.371,228.3906,358369.0
2022-10-13 14:30:00,233.68,235.0,233.67,234.87,345942.0,228.4004,229.6905,228.3906,229.5635,345942.0
2022-10-13 14:40:00,234.86,235.47,234.42,235.17,373840.0,229.5537,230.1499,229.1236,229.8567,373840.0
2022-10-13 14:50:00,235.16,235.98,234.98,235.58,434507.0,229.8469,230.6484,229.671,230.2574,434507.0
2022-10-13 15:00:00,235.59,236.1,235.12,236.02,477792.0,230.2672,230.7657,229.8078,230.6875,477792.0
2022-10-13 15:10:00,236.03,236.08,235.49,235.68,511508.0,230.6973,230.7461,230.1695,230.3552,511508.0
2022-10-13 15:20:00,235.67,235.7,235.04,235.04,550837.0,230.3454,230.3747,229.7296,229.7296,550837.0
2022-10-13 15:30:00,235.01,235.32,233.88,234.3,826169.0,229.7003,230.0033,228.5958,229.0063,826169.0
2022-10-13 15:40:00,234.29,235.29,234.04,235.08,756380.0,228.9966,229.974,228.7522,229.7687,756380.0
2022-10-13 15:50:00,235.06,235.72,233.96,234.24,1933224.0,229.7492,230.3943,228.674,228.9477,1933224.0
2022-10-14 09:30:00,235.69,237.24,235.32,236.81,1761225.0,230.3649,231.8799,230.0033,231.4596,1761225.0
2022-10-14 09:40:00,236.78,236.83,234.39,235.13,801945.0,231.4303,231.4792,229.0943,229.8176,801945.0
2022-10-14 09:50:00,235.13,235.54,233.76,234.18,588918.0,229.8176,230.2183,228.4785,228.8891,588918.0
2022-10-14 10:00:00,234.11,234.16,231.44,232.82,998587.0,228.8206,228.8695,226.211,227.5598,998587.0
2022-10-14 10:10:00,232.85,232.98,230.94,231.43,548878.0,227.5891,227.7162,225.7223,226.2012,548878.0
2022-10-14 10:20:00,231.49,232.26,230.31,231.86,564877.0,226.2598,227.0124,225.1065,226.6215,564877.0
2022-10-14 10:30:00,231.77,232.35,231.13,231.56,420128.0,226.5335,227.1004,225.908,226.3283,420128.0
2022-10-14 10:40:00,231.52,231.85,230.32,230.5,483376.0,226.2892,226.6117,225.1163,225.2922,483376.0
2022-10-14 10:50:00,230.5,231.91,230.31,231.5,451820.0,225.2922,226.6703,225.1065,226.2696,451820.0
2022-10-14 11:00:00,231.51,232.99,231.38,232.17,521885.0,226.2794,227.7259,226.1523,226.9245,521885.0
2022-10-14 11:10:00,232.14,232.23,230.92,231.1,353355.0,226.8951,226.9831,225.7027,225.8786,353355.0
2022-10-14 11:20:00,231.11,232.1,231.11,231.94,350548.0,225.8884,226.8561,225.8884,226.6997,350548.0
2022-10-14 11:30:00,231.94,231.96,231.19,231.8,399253.0,226.6997,226.7192,225.9666,226.5628,399253.0
2022-10-14 11:40:00,231.78,231.98,230.31,230.48,313139.0,226.5433,226.7388,225.1065,225.2727,313139.0
2022-10-14 11:50:00,230.47,230.8,229.91,230.25,321055.0,225.2629,225.5854,224.7155,225.0478,321055.0
2022-10-14 12:00:00,230.19,230.99,229.21,229.24,483821.0,224.9892,225.7711,224.0313,224.0607,483821.0
2022-10-14 12:10:00,229.21,229.77,229.02,229.75,369382.0,224.0313,224.5787,223.8456,224.5591,369382.0
2022-10-14 12:20:00,229.74,230.18,229.41,230.08,267983.0,224.5494,224.9794,224.2268,224.8817,267983.0
2022-10-14 12:30:00,230.09,230.41,229.64,230.13,246609.0,224.8915,225.2042,224.4516,224.9306,246609.0
2022-10-14 12:40:00,230.08,230.58,229.94,230.08,247524.0,224.8817,225.3704,224.7449,224.8817,247524.0
2022-10-14 12:50:00,230.01,230.03,229.56,229.79,202857.0,224.8133,224.8328,224.3734,224.5982,202857.0
2022-10-14 13:00:00,229.79,230.5,229.51,229.63,207391.0,224.5982,225.2922,224.3246,224.4419,207391.0
2022-10-14 13:10:00,229.65,230.06,229.54,229.82,252821.0,224.4614,224.8621,224.3539,224.6276,252821.0
2022-10-14 13:20:00,229.82,230.25,229.58,230.19,194563.0,224.6276,225.0478,224.393,224.9892,194563.0
2022-10-14 13:30:00,230.18,230.59,230.01,230.49,232384.0,224.9794,225.3802,224.8133,225.2824,232384.0
2022-10-14 13:40:00,230.47,230.7,230.16,230.51,272699.0,225.2629,225.4877,224.9599,225.302,272699.0
2022-10-14 13:50:00,230.51,230.7,230.12,230.67,172298.0,225.302,225.4877,224.9208,225.4584,172298.0
2022-10-14 14:00:00,230.67,230.68,229.95,230.27,213431.0,225.4584,225.4681,224.7546,225.0674,213431.0
2022-10-14 14:10:00,230.24,230.27,229.1,229.12,336384.0,225.0381,225.0674,223.9238,223.9434,336384.0
2022-10-14 14:20:00,229.11,229.55,229.0,229.44,348536.0,223.9336,224.3637,223.8261,224.2561,348536.0
2022-10-14 14:30:00,229.42,229.66,229.25,229.51,256409.0,224.2366,224.4712,224.0704,224.3246,256409.0
2022-10-14 14:40:00,229.53,229.75,229.1,229.59,218113.0,224.3441,224.5591,223.9238,224.4028,218113.0
2022-10-14 14:50:00,229.56,229.92,229.41,229.91,227977.0,224.3734,224.7253,224.2268,224.7155,227977.0
2022-10-14 15:00:00,229.9,230.6,229.51,229.67,393541.0,224.7058,225.3899,224.3246,224.481,393541.0
2022-10-14 15:10:00,229.66,229.76,228.99,229.37,349354.0,224.4712,224.5689,223.8163,224.1877,349354.0
2022-10-14 15:20:00,229.38,230.01,229.26,229.94,394533.0,224.1975,224.8133,224.0802,224.7449,394533.0
2022-10-14 15:30:00,229.95,230.48,229.49,230.01,480011.0,224.7546,225.2727,224.305,224.8133,480011.0
2022-10-14 15:40:00,230.03,230.08,229.4,229.71,489169.0,224.8328,224.8817,224.2171,224.52,489169.0
2022-10-14 15:50:00,229.76,230.14,228.34,228.58,2874049.0,224.5689,224.9403,223.181,223.4156,2874049.0
2022-10-17 09:30:00,235.82,237.47,235.68,237.1,1464652.0,230.492,232.1047,230.3552,231.7431,1464652.0
2022-10-17 09:40:00,237.13,238.75,237.11,238.73,1079496.0,231.7724,233.3558,231.7529,233.3363,1079496.0
2022-10-17 09:50:00,238.75,238.96,236.91,237.18,827431.0,233.3558,233.5611,231.5574,231.8213,827431.0
2022-10-17 10:00:00,237.18,237.44,236.6,236.74,365023.0,231.8213,232.0754,231.2544,231.3912,365023.0
2022-10-17 10:10:00,236.72,238.06,236.66,237.18,450010.0,231.3717,232.6814,231.313,231.8213,450010.0
2022-10-17 10:20:00,237.2,237.34,236.78,236.98,346050.0,231.8408,231.9777,231.4303,231.6258,346050.0
2022-10-17 10:30:00,237.0,237.32,236.54,237.15,367858.0,231.6453,231.9581,231.1957,231.792,367858.0
2022-10-17 10:40:00,237.17,237.35,236.57,236.67,380640.0,231.8115,231.9874,231.2251,231.3228,380640.0
2022-10-17 10:50:00,236.66,236.67,235.42,235.88,438568.0,231.313,231.3228,230.101,230.5506,438568.0
2022-10-17 11:00:00,235.87,236.4,235.52,235.62,341611.0,230.5409,231.0589,230.1988,230.2965,341611.0
2022-10-17 11:10:00,235.64,236.11,235.13,235.37,430481.0,230.3161,230.7755,229.8176,230.0522,430481.0
2022-10-17 11:20:00,235.37,236.71,235.26,236.68,318964.0,230.0522,231.3619,229.9447,231.3326,318964.0
2022-10-17 11:30:00,236.66,236.77,236.17,236.43,351946.0,231.313,231.4205,230.8341,231.0882,351946.0
2022-10-17 11:40:00,236.4,236.91,236.39,236.79,292382.0,231.0589,231.5574,231.0491,231.4401,292382.0
2022-10-17 11:50:00,236.79,237.49,236.76,237.11,369270.0,231.4401,232.1243,231.4108,231.7529,369270.0
2022-10-17 12:00:00,237.09,237.24,236.58,237.07,269499.0,231.7333,231.8799,231.2348,231.7138,269499.0
2022-10-17 12:10:00,237.06,237.06,236.15,236.23,196708.0,231.704,231.704,230.8145,230.8927,196708.0
2022-10-17 12:20:00,236.19,236.64,236.12,236.49,247713.0,230.8536,231.2935,230.7852,231.1469,247713.0
2022-10-17 12:30:00,236.51,237.09,236.42,236.62,224072.0,231.1664,231.7333,231.0784,231.2739,224072.0
2022-10-17 12:40:00,236.62,236.64,235.78,236.32,311594.0,231.2739,231.2935,230.4529,230.9807,311594.0
2022-10-17 12:50:00,236.29,236.48,235.92,236.06,144863.0,230.9514,231.1371,230.5897,230.7266,144863.0
2022-10-17 13:00:00,236.04,236.39,235.61,236.22,256212.0,230.707,231.0491,230.2867,230.883,256212.0
2022-10-17 13:10:00,236.18,236.52,235.95,236.06,159627.0,230.8439,231.1762,230.6191,230.7266,159627.0
2022-10-17 13:20:00,236.05,236.78,235.92,236.5,165287.0,230.7168,231.4303,230.5897,231.1566,165287.0
2022-10-17 13:30:00,236.51,236.99,236.42,236.99,196834.0,231.1664,231.6356,231.0784,231.6356,196834.0
2022-10-17 13:40:00,236.98,237.47,236.86,237.36,196881.0,231.6258,232.1047,231.5085,231.9972,196881.0
2022-10-17 13:50:00,237.34,237.56,237.26,237.47,299612.0,231.9777,232.1927,231.8995,232.1047,299612.0
2022-10-17 14:00:00,237.48,237.85,237.06,237.68,356550.0,232.1145,232.4761,231.704,232.31,356550.0
2022-10-17 14:10:00,237.68,237.96,237.59,237.79,264971.0,232.31,232.5837,232.222,232.4175,264971.0
2022-10-17 14:20:00,237.77,237.85,237.33,237.72,251494.0,232.3979,232.4761,231.9679,232.3491,251494.0
2022-10-17 14:30:00,237.72,237.89,237.38,237.87,209413.0,232.3491,232.5152,232.0168,232.4957,209413.0
2022-10-17 14:40:00,237.87,238.03,237.7,237.84,203014.0,232.4957,232.6521,232.3295,232.4664,203014.0
2022-10-17 14:50:00,237.83,237.85,237.33,237.43,175384.0,232.4566,232.4761,231.9679,232.0656,175384.0
2022-10-17 15:00:00,237.41,237.45,236.86,236.98,313184.0,232.0461,232.0852,231.5085,231.6258,313184.0
2022-10-17 15:10:00,236.95,237.19,236.73,237.06,334257.0,231.5965,231.8311,231.3814,231.704,334257.0
2022-10-17 15:20:00,237.07,237.3,236.77,237.24,270976.0,231.7138,231.9386,231.4205,231.8799,270976.0
2022-10-17 15:30:00,237.24,237.53,237.07,237.16,422707.0,231.8799,232.1634,231.7138,231.8017,422707.0
2022-10-17 15:40:00,237.16,237.59,237.04,237.5,591515.0,231.8017,232.222,231.6844,232.134,591515.0
2022-10-17 15:50:00,237.51,237.95,236.93,237.53,1938218.0,232.1438,232.5739,231.5769,232.1634,1938218.0
2022-10-18 09:30:00,243.39,243.93,240.78,240.9,1515679.0,237.891,238.4188,235.3399,235.4572,1515679.0
2022-10-18 09:40:00,240.9,241.73,240.58,240.91,753619.0,235.4572,236.2685,235.1445,235.467,753619.0
2022-10-18 09:50:00,240.9,241.1,239.72,239.99,836521.0,235.4572,235.6527,234.3039,234.5678,836521.0
2022-10-18 10:00:00,240.0,241.01,239.55,240.91,759949.0,234.5776,235.5647,234.1377,235.467,759949.0
2022-10-18 10:10:00,240.91,241.34,240.59,241.19,594906.0,235.467,235.8873,235.1542,235.7407,594906.0
2022-10-18 10:20:00,241.2,241.27,239.77,239.78,386492.0,235.7505,235.8189,234.3528,234.3625,386492.0
2022-10-18 10:30:00,239.75,240.0,238.68,238.94,477428.0,234.3332,234.5776,233.2874,233.5415,477428.0
2022-10-18 10:40:00,238.92,239.97,238.91,239.82,370457.0,233.522,234.5482,233.5122,234.4016,370457.0
2022-10-18 10:50:00,239.81,239.93,239.51,239.6,253030.0,234.3919,234.5091,234.0986,234.1866,253030.0
2022-10-18 11:00:00,239.55,239.56,238.17,238.34,360283.0,234.1377,234.1475,232.7889,232.9551,360283.0
2022-10-18 11:10:00,238.33,238.63,237.22,237.38,485074.0,232.9453,233.2385,231.8604,232.0168,485074.0
2022-10-18 11:20:00,237.4,237.52,235.97,236.56,589841.0,232.0363,232.1536,230.6386,231.2153,589841.0
2022-10-18 11:30:00,236.55,236.74,235.38,235.75,500033.0,231.2055,231.3912,230.0619,230.4236,500033.0
2022-10-18 11:40:00,235.78,236.83,235.37,236.7,483195.0,230.4529,231.4792,230.0522,231.3521,483195.0
2022-10-18 11:50:00,236.74,237.32,236.64,237.25,366916.0,231.3912,231.9581,231.2935,231.8897,366916.0
2022-10-18 12:00:00,237.23,238.16,236.92,237.96,411175.0,231.8701,232.7791,231.5672,232.5837,411175.0
2022-10-18 12:10:00,237.97,238.38,237.73,238.18,356957.0,232.5934,232.9942,232.3588,232.7987,356957.0
2022-10-18 12:20:00,238.19,238.27,237.42,237.77,320788.0,232.8085,232.8866,232.0559,232.3979,320788.0
2022-10-18 12:30:00,237.79,238.83,237.53,238.59,280172.0,232.4175,233.434,232.1634,233.1994,280172.0
2022-10-18 12:40:00,238.56,239.05,238.07,238.36,415441.0,233.1701,233.649,232.6912,232.9746,415441.0
2022-10-18 12:50:00,238.35,238.88,238.02,238.16,332216.0,232.9648,233.4829,232.6423,232.7791,332216.0
2022-10-18 13:00:00,238.16,238.35,236.9,237.44,440516.0,232.7791,232.9648,231.5476,232.0754,440516.0
2022-10-18 13:10:00,237.46,238.11,237.32,237.82,211226.0,232.0949,232.7303,231.9581,232.4468,211226.0
2022-10-18 13:20:00,237.83,238.47,237.44,238.24,289581.0,232.4566,233.0821,232.0754,232.8573,289581.0
2022-10-18 13:30:00,238.23,239.03,238.05,238.95,267907.0,232.8476,233.6295,232.6716,233.5513,267907.0
2022-10-18 13:40:00,238.95,239.11,238.34,238.99,260367.0,233.5513,233.7077,232.9551,233.5904,260367.0
2022-10-18 13:50:00,238.99,239.32,238.77,239.07,293045.0,233.5904,233.9129,233.3754,233.6686,293045.0
2022-10-18 14:00:00,239.04,239.19,238.24,238.44,241378.0,233.6393,233.7859,232.8573,233.0528,241378.0
2022-10-18 14:10:00,238.48,238.85,238.25,238.35,196978.0,233.0919,233.4535,232.8671,232.9648,196978.0
2022-10-18 14:20:00,238.36,238.81,238.22,238.65,218363.0,232.9746,233.4144,232.8378,233.2581,218363.0
2022-10-18 14:30:00,238.66,238.76,237.65,237.91,261964.0,233.2678,233.3656,232.2807,232.5348,261964.0
2022-10-18 14:40:00,237.85,238.02,236.22,236.97,463058.0,232.4761,232.6423,230.883,231.616,463058.0
2022-10-18 14:50:00,236.97,237.69,236.69,237.45,335079.0,231.616,232.3198,231.3423,232.0852,335079.0
2022-10-18 15:00:00,237.43,237.52,236.76,236.94,258436.0,232.0656,232.1536,231.4108,231.5867,258436.0
2022-10-18 15:10:00,236.96,237.32,236.6,237.21,255161.0,231.6062,231.9581,231.2544,231.8506,255161.0
2022-10-18 15:20:00,237.2,238.04,237.02,237.9,267892.0,231.8408,232.6618,231.6649,232.525,267892.0
2022-10-18 15:30:00,237.9,238.97,237.83,238.44,434711.0,232.525,233.5708,232.4566,233.0528,434711.0
2022-10-18 15:40:00,238.47,238.97,238.35,238.66,403777.0,233.0821,233.5708,232.9648,233.2678,403777.0
2022-10-18 15:50:00,238.64,239.23,237.84,238.56,1184868.0,233.2483,233.825,232.4664,233.1701,1184868.0
2022-10-19 09:30:00,237.22,238.57,236.64,237.94,829940.0,231.8604,233.1799,231.2935,232.5641,829940.0
2022-10-19 09:40:00,237.92,238.2,236.51,237.08,568513.0,232.5446,232.8182,231.1664,231.7235,568513.0
2022-10-19 09:50:00,237.07,238.44,236.95,237.18,514615.0,231.7138,233.0528,231.5965,231.8213,514615.0
2022-10-19 10:00:00,237.14,238.21,236.76,237.91,497894.0,231.7822,232.828,231.4108,232.5348,497894.0
2022-10-19 10:10:00,237.94,239.12,237.57,238.83,535485.0,232.5641,233.7174,232.2025,233.434,535485.0
2022-10-19 10:20:00,238.84,239.61,238.8,239.15,362704.0,233.4438,234.1964,233.4047,233.7468,362704.0
2022-10-19 10:30:00,239.2,239.48,238.61,238.84,326604.0,233.7956,234.0693,233.219,233.4438,326604.0
2022-10-19 10:40:00,238.81,238.86,237.99,238.22,297318.0,233.4144,233.4633,232.613,232.8378,297318.0
2022-10-19 10:50:00,238.19,238.54,237.37,237.78,345846.0,232.8085,233.1505,232.007,232.4077,345846.0
2022-10-19 11:00:00,237.79,238.16,237.35,237.93,193631.0,232.4175,232.7791,231.9874,232.5543,193631.0
2022-10-19 11:10:00,237.97,238.34,237.73,238.02,303612.0,232.5934,232.9551,232.3588,232.6423,303612.0
2022-10-19 11:20:00,238.03,238.14,236.77,236.88,238411.0,232.6521,232.7596,231.4205,231.5281,238411.0
2022-10-19 11:30:00,236.89,237.57,236.52,237.53,300866.0,231.5378,232.2025,231.1762,232.1634,300866.0
2022-10-19 11:40:00,237.52,237.52,236.77,237.2,332613.0,232.1536,232.1536,231.4205,231.8408,332613.0
2022-10-19 11:50:00,237.2,237.98,237.07,237.36,338683.0,231.8408,232.6032,231.7138,231.9972,338683.0
2022-10-19 12:00:00,237.31,237.4,236.72,237.02,293726.0,231.9483,232.0363,231.3717,231.6649,293726.0
2022-10-19 12:10:00,237.01,237.28,236.75,237.2,218071.0,231.6551,231.919,231.401,231.8408,218071.0
2022-10-19 12:20:00,237.25,237.31,236.5,236.66,173494.0,231.8897,231.9483,231.1566,231.313,173494.0
2022-10-19 12:30:00,236.65,237.04,236.42,236.5,214995.0,231.3033,231.6844,231.0784,231.1566,214995.0
2022-10-19 12:40:00,236.5,236.54,235.37,235.5,437878.0,231.1566,231.1957,230.0522,230.1792,437878.0
2022-10-19 12:50:00,235.49,235.94,235.44,235.72,183588.0,230.1695,230.6093,230.1206,230.3943,183588.0
2022-10-19 13:00:00,235.69,235.85,234.29,234.83,451004.0,230.3649,230.5213,228.9966,229.5244,451004.0
2022-10-19 13:10:00,234.83,235.12,234.67,234.97,270523.0,229.5244,229.8078,229.368,229.6612,270523.0
2022-10-19 13:20:00,234.95,235.49,234.8,235.12,273614.0,229.6417,230.1695,229.495,229.8078,273614.0
2022-10-19 13:30:00,235.08,235.34,234.7,234.7,169730.0,229.7687,230.0228,229.3973,229.3973,169730.0
2022-10-19 13:40:00,234.7,235.08,234.54,234.62,162845.0,229.3973,229.7687,229.2409,229.3191,162845.0
2022-10-19 13:50:00,234.62,235.29,234.51,235.17,137727.0,229.3191,229.974,229.2116,229.8567,137727.0
2022-10-19 14:00:00,235.13,236.16,234.85,235.8,282018.0,229.8176,230.8243,229.5439,230.4725,282018.0
2022-10-19 14:10:00,235.79,236.23,235.68,235.82,190368.0,230.4627,230.8927,230.3552,230.492,190368.0
2022-10-19 14:20:00,235.86,236.24,235.76,236.13,142848.0,230.5311,230.9025,230.4334,230.795,142848.0
2022-10-19 14:30:00,236.14,236.15,235.64,235.67,175394.0,230.8048,230.8145,230.3161,230.3454,175394.0
2022-10-19 14:40:00,235.68,235.83,235.1,235.3,243331.0,230.3552,230.5018,229.7883,229.9838,243331.0
2022-10-19 14:50:00,235.3,235.32,234.8,234.82,237263.0,229.9838,230.0033,229.495,229.5146,237263.0
2022-10-19 15:00:00,234.83,235.37,234.65,235.33,370229.0,229.5244,230.0522,229.3484,230.0131,370229.0
2022-10-19 15:10:00,235.34,236.08,235.19,235.84,295816.0,230.0228,230.7461,229.8762,230.5116,295816.0
2022-10-19 15:20:00,235.84,236.0,235.32,235.48,204559.0,230.5116,230.6679,230.0033,230.1597,204559.0
2022-10-19 15:30:00,235.49,235.88,235.25,235.63,198261.0,230.1695,230.5506,229.9349,230.3063,198261.0
2022-10-19 15:40:00,235.63,235.99,235.44,235.72,278154.0,230.3063,230.6582,230.1206,230.3943,278154.0
2022-10-19 15:50:00,235.71,236.64,235.52,236.53,849047.0,230.3845,231.2935,230.1988,231.186,849047.0
2022-10-20 09:30:00,235.74,237.6,235.71,236.06,833746.0,230.4138,232.2318,230.3845,230.7266,833746.0
2022-10-20 09:40:00,236.03,238.65,235.92,238.52,631495.0,230.6973,233.2581,230.5897,233.131,631495.0
2022-10-20 09:50:00,238.52,239.36,238.23,238.89,471500.0,233.131,233.952,232.8476,233.4926,471500.0
2022-10-20 10:00:00,238.91,240.24,238.54,240.06,478775.0,233.5122,234.8121,233.1505,234.6362,478775.0
2022-10-20 10:10:00,240.07,240.91,239.58,240.72,310737.0,234.646,235.467,234.1671,235.2813,310737.0
2022-10-20 10:20:00,240.74,241.29,240.55,241.03,313533.0,235.3008,235.8384,235.1151,235.5843,313533.0
2022-10-20 10:30:00,241.04,241.31,239.77,240.26,339108.0,235.5941,235.858,234.3528,234.8317,339108.0
2022-10-20 10:40:00,240.25,240.31,239.78,239.99,195858.0,234.8219,234.8806,234.3625,234.5678,195858.0
2022-10-20 10:50:00,239.96,240.56,239.54,240.4,224537.0,234.5385,235.1249,234.128,234.9685,224537.0
2022-10-20 11:00:00,240.4,240.6,239.63,239.98,198165.0,234.9685,235.164,234.2159,234.558,198165.0
2022-10-20 11:10:00,240.0,240.06,239.37,239.46,196681.0,234.5776,234.6362,233.9618,234.0498,196681.0
2022-10-20 11:20:00,239.45,239.65,238.87,239.29,216435.0,234.04,234.2355,233.4731,233.8836,216435.0
2022-10-20 11:30:00,239.28,240.33,239.24,239.88,206622.0,233.8738,234.9001,233.8347,234.4603,206622.0
2022-10-20 11:40:00,239.91,240.12,239.58,239.95,186031.0,234.4896,234.6949,234.1671,234.5287,186031.0
2022-10-20 11:50:00,239.94,240.22,239.46,239.65,209557.0,234.5189,234.7926,234.0498,234.2355,209557.0
2022-10-20 12:00:00,239.64,239.65,238.24,238.46,224242.0,234.2257,234.2355,232.8573,233.0724,224242.0
2022-10-20 12:10:00,238.43,238.92,238.13,238.49,346959.0,233.043,233.522,232.7498,233.1017,346959.0
2022-10-20 12:20:00,238.52,238.53,237.35,237.66,395874.0,233.131,233.1408,231.9874,232.2904,395874.0
2022-10-20 12:30:00,237.63,237.99,237.06,237.28,253969.0,232.2611,232.613,231.704,231.919,253969.0
2022-10-20 12:40:00,237.28,237.58,236.89,237.4,236335.0,231.919,232.2122,231.5378,232.0363,236335.0
2022-10-20 12:50:00,237.38,238.05,237.27,237.94,191546.0,232.0168,232.6716,231.9092,232.5641,191546.0
2022-10-20 13:00:00,237.92,238.17,236.71,236.93,237321.0,232.5446,232.7889,231.3619,231.5769,237321.0
2022-10-20 13:10:00,236.91,238.5,236.77,237.02,207354.0,231.5574,233.1115,231.4205,231.6649,207354.0
2022-10-20 13:20:00,237.0,237.48,236.81,237.11,235596.0,231.6453,232.1145,231.4596,231.7529,235596.0
2022-10-20 13:30:00,237.08,237.13,236.6,236.78,216629.0,231.7235,231.7724,231.2544,231.4303,216629.0
2022-10-20 13:40:00,236.76,236.76,235.74,235.86,322856.0,231.4108,231.4108,230.4138,230.5311,322856.0
2022-10-20 13:50:00,235.84,236.04,235.35,235.98,249106.0,230.5116,230.707,230.0326,230.6484,249106.0
2022-10-20 14:00:00,235.96,236.11,235.23,235.51,199753.0,230.6288,230.7755,229.9153,230.189,199753.0
2022-10-20 14:10:00,235.54,235.78,235.03,235.69,348271.0,230.2183,230.4529,229.7199,230.3649,348271.0
2022-10-20 14:20:00,235.69,235.8,235.19,235.42,174346.0,230.3649,230.4725,229.8762,230.101,174346.0
2022-10-20 14:30:00,235.4,235.99,235.23,235.62,199251.0,230.0815,230.6582,229.9153,230.2965,199251.0
2022-10-20 14:40:00,235.64,235.65,234.87,235.39,459390.0,230.3161,230.3258,229.5635,230.0717,459390.0
2022-10-20 14:50:00,235.4,236.21,235.19,235.82,231226.0,230.0815,230.8732,229.8762,230.492,231226.0
2022-10-20 15:00:00,235.8,236.61,235.76,236.45,234687.0,230.4725,231.2642,230.4334,231.1078,234687.0
2022-10-20 15:10:00,236.46,236.63,236.07,236.1,313761.0,231.1175,231.2837,230.7364,230.7657,313761.0
2022-10-20 15:20:00,236.11,236.28,235.67,236.16,411625.0,230.7755,230.9416,230.3454,230.8243,411625.0
2022-10-20 15:30:00,236.18,236.18,235.38,235.64,361409.0,230.8439,230.8439,230.0619,230.3161,361409.0
2022-10-20 15:40:00,235.65,236.24,235.49,236.08,295456.0,230.3258,230.9025,230.1695,230.7461,295456.0
2022-10-20 15:50:00,236.12,236.96,235.89,236.12,903055.0,230.7852,231.6062,230.5604,230.7852,903055.0
2022-10-21 09:30:00,234.75,236.4,234.5,236.11,3028145.0,229.4462,231.0589,229.2018,230.7755,3028145.0
2022-10-21 09:40:00,236.1,237.18,235.09,236.38,614588.0,230.7657,231.8213,229.7785,231.0394,614588.0
2022-10-21 09:50:00,236.44,238.0,235.88,237.99,416714.0,231.098,232.6227,230.5506,232.613,416714.0
2022-10-21 10:00:00,238.01,238.75,237.28,237.99,445575.0,232.6325,233.3558,231.919,232.613,445575.0
2022-10-21 10:10:00,238.0,238.53,237.6,238.05,356060.0,232.6227,233.1408,232.2318,232.6716,356060.0
2022-10-21 10:20:00,238.08,238.32,236.8,236.94,284663.0,232.7009,232.9355,231.4499,231.5867,284663.0
2022-10-21 10:30:00,236.95,237.6,236.26,236.74,352047.0,231.5965,232.2318,230.9221,231.3912,352047.0
2022-10-21 10:40:00,236.72,237.57,236.55,237.42,282070.0,231.3717,232.2025,231.2055,232.0559,282070.0
2022-10-21 10:50:00,237.4,237.7,235.9,235.97,299307.0,232.0363,232.3295,230.5702,230.6386,299307.0
2022-10-21 11:00:00,235.97,236.11,235.11,235.81,304204.0,230.6386,230.7755,229.798,230.4822,304204.0
2022-10-21 11:10:00,235.8,236.35,235.5,235.78,211776.0,230.4725,231.01,230.1792,230.4529,211776.0
2022-10-21 11:20:00,235.77,236.8,235.37,236.48,248975.0,230.4431,231.4499,230.0522,231.1371,248975.0
2022-10-21 11:30:00,236.52,237.4,236.29,236.41,226644.0,231.1762,232.0363,230.9514,231.0687,226644.0
2022-10-21 11:40:00,236.49,238.07,236.28,238.0,298816.0,231.1469,232.6912,230.9416,232.6227,298816.0
2022-10-21 11:50:00,238.0,238.99,237.58,238.99,297475.0,232.6227,233.5904,232.2122,233.5904,297475.0
2022-10-21 12:00:00,238.98,239.76,238.83,238.85,376234.0,233.5806,234.343,233.434,233.4535,376234.0
2022-10-21 12:10:00,238.87,238.96,238.2,238.28,191069.0,233.4731,233.5611,232.8182,232.8964,191069.0
2022-10-21 12:20:00,238.31,238.86,237.91,238.06,235110.0,232.9257,233.4633,232.5348,232.6814,235110.0
2022-10-21 12:30:00,238.05,239.21,237.91,238.42,195894.0,232.6716,233.8054,232.5348,233.0333,195894.0
2022-10-21 12:40:00,238.38,239.58,238.38,239.37,218034.0,232.9942,234.1671,232.9942,233.9618,218034.0
2022-10-21 12:50:00,239.39,239.82,238.99,239.18,171661.0,233.9813,234.4016,233.5904,233.7761,171661.0
2022-10-21 13:00:00,239.21,239.85,239.11,239.41,296786.0,233.8054,234.431,233.7077,234.0009,296786.0
2022-10-21 13:10:00,239.4,240.1,239.33,239.99,276767.0,233.9911,234.6753,233.9227,234.5678,276767.0
2022-10-21 13:20:00,239.95,240.26,239.46,239.89,264082.0,234.5287,234.8317,234.0498,234.47,264082.0
2022-10-21 13:30:00,239.88,240.7,239.84,240.12,197959.0,234.4603,235.2617,234.4212,234.6949,197959.0
2022-10-21 13:40:00,240.13,240.77,240.11,240.77,240590.0,234.7046,235.3302,234.6851,235.3302,240590.0
2022-10-21 13:50:00,240.78,241.18,240.71,241.04,235868.0,235.3399,235.7309,235.2715,235.5941,235868.0
2022-10-21 14:00:00,241.05,241.88,241.0,241.77,276284.0,235.6038,236.4151,235.555,236.3076,276284.0
2022-10-21 14:10:00,241.78,241.98,240.8,241.05,470221.0,236.3173,236.5128,235.3595,235.6038,470221.0
2022-10-21 14:20:00,241.03,241.29,240.64,241.03,215822.0,235.5843,235.8384,235.2031,235.5843,215822.0
2022-10-21 14:30:00,241.04,241.49,240.77,241.12,236326.0,235.5941,236.0339,235.3302,235.6723,236326.0
2022-10-21 14:40:00,241.09,241.3,240.6,240.97,174672.0,235.6429,235.8482,235.164,235.5256,174672.0
2022-10-21 14:50:00,240.98,241.14,240.53,241.14,177484.0,235.5354,235.6918,235.0956,235.6918,177484.0
2022-10-21 15:00:00,241.15,241.62,241.02,241.29,310479.0,235.7016,236.161,235.5745,235.8384,310479.0
2022-10-21 15:10:00,241.28,242.2,241.16,242.09,319149.0,235.8286,236.7279,235.7114,236.6203,319149.0
2022-10-21 15:20:00,242.08,242.44,241.89,242.39,348614.0,236.6106,236.9624,236.4249,236.9136,348614.0
2022-10-21 15:30:00,242.38,242.57,241.87,242.31,453303.0,236.9038,237.0895,236.4053,236.8354,453303.0
2022-10-21 15:40:00,242.3,242.66,242.17,242.4,544122.0,236.8256,237.1775,236.6985,236.9233,544122.0
2022-10-21 15:50:00,242.34,243.0,241.93,242.03,1375322.0,236.8647,237.5098,236.464,236.5617,1375322.0
2022-10-24 09:30:00,243.63,244.97,241.5,243.8,1352758.0,238.1255,239.4353,236.0437,238.2917,1352758.0
2022-10-24 09:40:00,243.77,245.73,243.11,244.73,1062601.0,238.2624,240.1781,237.6173,239.2007,1062601.0
2022-10-24 09:50:00,244.71,245.68,244.24,244.63,685990.0,239.1811,240.1292,238.7218,239.103,685990.0
2022-10-24 10:00:00,244.62,244.66,242.09,242.16,765019.0,239.0932,239.1323,236.6203,236.6888,765019.0
2022-10-24 10:10:00,242.15,242.93,241.97,242.77,517765.0,236.679,237.4414,236.5031,237.285,517765.0
2022-10-24 10:20:00,242.76,242.76,241.29,242.48,501263.0,237.2752,237.2752,235.8384,237.0015,501263.0
2022-10-24 10:30:00,242.49,243.94,242.27,243.6,561142.0,237.0113,238.4285,236.7963,238.0962,561142.0
2022-10-24 10:40:00,243.59,243.83,242.82,243.06,286928.0,238.0865,238.321,237.3338,237.5684,286928.0
2022-10-24 10:50:00,243.07,244.52,243.06,244.23,456465.0,237.5782,238.9954,237.5684,238.712,456465.0
2022-10-24 11:00:00,244.25,244.41,243.47,243.61,302271.0,238.7315,238.8879,237.9692,238.106,302271.0
2022-10-24 11:10:00,243.64,244.44,243.37,243.78,312548.0,238.1353,238.9172,237.8714,238.2722,312548.0
2022-10-24 11:20:00,243.8,244.6,243.8,244.52,268678.0,238.2917,239.0736,238.2917,238.9954,268678.0
2022-10-24 11:30:00,244.48,245.21,244.13,245.01,315795.0,238.9563,239.6699,238.6143,239.4744,315795.0
2022-10-24 11:40:00,245.05,245.31,244.36,244.81,394391.0,239.5135,239.7676,238.8391,239.2789,394391.0
2022-10-24 11:50:00,244.81,245.84,244.77,245.77,333074.0,239.2789,240.2856,239.2398,240.2172,333074.0
2022-10-24 12:00:00,245.77,246.05,245.27,245.31,258715.0,240.2172,240.4909,239.7285,239.7676,258715.0
2022-10-24 12:10:00,245.33,246.7,245.3,246.53,402867.0,239.7871,241.1262,239.7578,240.96,402867.0
2022-10-24 12:20:00,246.55,246.64,246.1,246.13,326066.0,240.9796,241.0675,240.5397,240.5691,326066.0
2022-10-24 12:30:00,246.13,246.19,245.59,245.59,195923.0,240.5691,240.6277,240.0413,240.0413,195923.0
2022-10-24 12:40:00,245.59,246.12,245.48,245.96,160093.0,240.0413,240.5593,239.9338,240.4029,160093.0
2022-10-24 12:50:00,245.96,246.4,245.85,246.05,179926.0,240.4029,240.833,240.2954,240.4909,179926.0
2022-10-24 13:00:00,246.05,246.08,245.6,245.98,173168.0,240.4909,240.5202,240.051,240.4225,173168.0
2022-10-24 13:10:00,245.99,245.99,245.3,245.4,271775.0,240.4322,240.4322,239.7578,239.8556,271775.0
2022-10-24 13:20:00,245.41,245.42,244.86,245.11,231889.0,239.8653,239.8751,239.3278,239.5721,231889.0
2022-10-24 13:30:00,245.07,245.33,244.82,245.28,176693.0,239.533,239.7871,239.2887,239.7383,176693.0
2022-10-24 13:40:00,245.3,245.82,245.3,245.6,186908.0,239.7578,240.2661,239.7578,240.051,186908.0
2022-10-24 13:50:00,245.59,245.69,245.2,245.29,142058.0,240.0413,240.139,239.6601,239.748,142058.0
2022-10-24 14:00:00,245.29,245.97,245.19,245.85,194574.0,239.748,240.4127,239.6503,240.2954,194574.0
2022-10-24 14:10:00,245.86,246.14,245.79,246.05,171076.0,240.3052,240.5788,240.2367,240.4909,171076.0
2022-10-24 14:20:00,246.05,246.38,245.86,246.22,212077.0,240.4909,240.8134,240.3052,240.657,212077.0
2022-10-24 14:30:00,246.21,246.46,246.18,246.41,184798.0,240.6473,240.8916,240.6179,240.8427,184798.0
2022-10-24 14:40:00,246.42,247.07,246.22,247.02,371117.0,240.8525,241.4878,240.657,241.439,371117.0
2022-10-24 14:50:00,247.01,247.15,246.58,247.11,370010.0,241.4292,241.566,241.0089,241.5269,370010.0
2022-10-24 15:00:00,247.17,247.65,247.02,247.43,377254.0,241.5856,242.0547,241.439,241.8397,377254.0
2022-10-24 15:10:00,247.43,247.84,247.35,247.68,351868.0,241.8397,242.2404,241.7615,242.084,351868.0
2022-10-24 15:20:00,247.67,247.67,247.2,247.26,352255.0,242.0743,242.0743,241.6149,241.6735,352255.0
2022-10-24 15:30:00,247.27,247.43,246.95,247.07,376447.0,241.6833,241.8397,241.3705,241.4878,376447.0
2022-10-24 15:40:00,247.09,247.24,246.8,246.82,420733.0,241.5074,241.654,241.2239,241.2435,420733.0
2022-10-24 15:50:00,246.83,247.52,246.41,247.32,1290279.0,241.2532,241.9277,240.8427,241.7322,1290279.0
2022-10-25 09:30:00,247.47,248.4,246.32,246.46,1647438.0,241.8788,242.7878,240.7548,240.8916,1647438.0
2022-10-25 09:40:00,246.46,248.4,245.83,248.4,960522.0,240.8916,242.7878,240.2758,242.7878,960522.0
2022-10-25 09:50:00,248.41,249.79,248.05,249.47,985128.0,242.7976,244.1464,242.4457,243.8336,985128.0
2022-10-25 10:00:00,249.49,249.7,248.58,249.11,470992.0,243.8532,244.0584,242.9637,243.4817,470992.0
2022-10-25 10:10:00,249.1,249.33,248.35,248.55,425170.0,243.472,243.6968,242.7389,242.9344,425170.0
2022-10-25 10:20:00,248.55,248.95,248.25,248.76,442678.0,242.9344,243.3254,242.6412,243.1396,442678.0
2022-10-25 10:30:00,248.77,248.81,247.74,247.93,520258.0,243.1494,243.1885,242.1427,242.3284,520258.0
2022-10-25 10:40:00,247.95,249.44,247.91,249.28,424625.0,242.3479,243.8043,242.3088,243.6479,424625.0
2022-10-25 10:50:00,249.28,249.59,248.56,248.59,373879.0,243.6479,243.9509,242.9442,242.9735,373879.0
2022-10-25 11:00:00,248.63,249.57,248.32,249.45,490324.0,243.0126,243.9313,242.7096,243.8141,490324.0
2022-10-25 11:10:00,249.47,249.5,248.91,249.29,334153.0,243.8336,243.8629,243.2863,243.6577,334153.0
2022-10-25 11:20:00,249.3,249.71,249.1,249.65,251502.0,243.6674,244.0682,243.472,244.0095,251502.0
2022-10-25 11:30:00,249.63,249.83,249.38,249.83,472362.0,243.99,244.1855,243.7456,244.1855,472362.0
2022-10-25 11:40:00,249.8,249.95,249.44,249.93,404642.0,244.1561,244.3028,243.8043,244.2832,404642.0
2022-10-25 11:50:00,249.92,250.0,249.56,249.75,343401.0,244.2734,244.3516,243.9216,244.1073,343401.0
2022-10-25 12:00:00,249.78,249.92,249.41,249.69,325240.0,244.1366,244.2734,243.775,244.0486,325240.0
2022-10-25 12:10:00,249.66,249.81,249.43,249.81,252071.0,244.0193,244.1659,243.7945,244.1659,252071.0
2022-10-25 12:20:00,249.83,249.9,249.51,249.89,262714.0,244.1855,244.2539,243.8727,244.2441,262714.0
2022-10-25 12:30:00,249.89,249.96,249.13,249.21,259728.0,244.2441,244.3125,243.5013,243.5795,259728.0
2022-10-25 12:40:00,249.18,249.38,248.8,248.88,346236.0,243.5502,243.7456,243.1787,243.2569,346236.0
2022-10-25 12:50:00,248.92,249.11,248.78,248.88,271299.0,243.296,243.4817,243.1592,243.2569,271299.0
2022-10-25 13:00:00,248.87,249.18,248.26,248.59,433603.0,243.2472,243.5502,242.6509,242.9735,433603.0
2022-10-25 13:10:00,248.57,248.72,248.16,248.34,335299.0,242.9539,243.1005,242.5532,242.7291,335299.0
2022-10-25 13:20:00,248.35,249.07,248.33,249.01,227790.0,242.7389,243.4426,242.7194,243.384,227790.0
2022-10-25 13:30:00,249.0,249.41,248.54,248.59,302997.0,243.3742,243.775,242.9246,242.9735,302997.0
2022-10-25 13:40:00,248.62,248.83,248.5,248.71,202582.0,243.0028,243.2081,242.8855,243.0908,202582.0
2022-10-25 13:50:00,248.72,249.17,248.6,249.12,243987.0,243.1005,243.5404,242.9833,243.4915,243987.0
2022-10-25 14:00:00,249.12,249.68,249.04,249.63,311275.0,243.4915,244.0389,243.4133,243.99,311275.0
2022-10-25 14:10:00,249.63,249.9,249.51,249.8,248889.0,243.99,244.2539,243.8727,244.1561,248889.0
2022-10-25 14:20:00,249.79,250.11,249.72,249.91,459921.0,244.1464,244.4591,244.078,244.2637,459921.0
2022-10-25 14:30:00,249.9,250.03,249.68,249.87,295197.0,244.2539,244.3809,244.0389,244.2246,295197.0
2022-10-25 14:40:00,249.86,249.99,249.23,249.31,373056.0,244.2148,244.3419,243.599,243.6772,373056.0
2022-10-25 14:50:00,249.32,249.73,249.31,249.53,289339.0,243.687,244.0877,243.6772,243.8922,289339.0
2022-10-25 15:00:00,249.53,250.05,249.35,249.99,411808.0,243.8922,244.4005,243.7163,244.3419,411808.0
2022-10-25 15:10:00,249.97,250.04,249.77,249.79,387505.0,244.3223,244.3907,244.1268,244.1464,387505.0
2022-10-25 15:20:00,249.78,250.32,249.47,250.29,568874.0,244.1366,244.6644,243.8336,244.6351,568874.0
2022-10-25 15:30:00,250.3,250.64,250.16,250.53,630752.0,244.6448,244.9772,244.508,244.8697,630752.0
2022-10-25 15:40:00,250.53,250.53,250.0,250.15,780681.0,244.8697,244.8697,244.3516,244.4982,780681.0
2022-10-25 15:50:00,250.14,251.04,249.82,250.76,1464030.0,244.4885,245.3681,244.1757,245.0945,1464030.0
2022-10-26 09:30:00,231.0,232.27,230.17,230.95,7177910.0,225.7809,227.0222,224.9697,225.732,7177910.0
2022-10-26 09:40:00,230.96,233.34,230.44,231.98,4615576.0,225.7418,228.068,225.2336,226.7388,4615576.0
2022-10-26 09:50:00,231.98,232.16,231.01,231.12,2680241.0,226.7388,226.9147,225.7907,225.8982,2680241.0
2022-10-26 10:00:00,231.13,232.1,230.81,231.09,2943003.0,225.908,226.8561,225.5952,225.8689,2943003.0
2022-10-26 10:10:00,231.06,233.66,230.97,233.32,2706978.0,225.8395,228.3808,225.7516,228.0485,2706978.0
2022-10-26 10:20:00,233.32,233.64,232.12,233.64,1628588.0,228.0485,228.3613,226.8756,228.3613,1628588.0
2022-10-26 10:30:00,233.65,236.45,233.63,236.06,2481690.0,228.371,231.1078,228.3515,230.7266,2481690.0
2022-10-26 10:40:00,236.06,237.23,235.92,236.09,2968488.0,230.7266,231.8701,230.5897,230.7559,2968488.0
2022-10-26 10:50:00,236.07,236.13,234.94,235.22,1691426.0,230.7364,230.795,229.6319,229.9056,1691426.0
2022-10-26 11:00:00,235.25,236.36,235.25,236.02,1227723.0,229.9349,231.0198,229.9349,230.6875,1227723.0
2022-10-26 11:10:00,236.04,236.77,235.81,236.44,1420257.0,230.707,231.4205,230.4822,231.098,1420257.0
2022-10-26 11:20:00,236.4,237.13,236.33,236.95,1116898.0,231.0589,231.7724,230.9905,231.5965,1116898.0
2022-10-26 11:30:00,236.97,237.69,236.86,237.63,1114916.0,231.616,232.3198,231.5085,232.2611,1114916.0
2022-10-26 11:40:00,237.65,238.3,237.2,237.27,1201700.0,232.2807,232.916,231.8408,231.9092,1201700.0
2022-10-26 11:50:00,237.26,237.33,236.31,236.53,1119745.0,231.8995,231.9679,230.9709,231.186,1119745.0
2022-10-26 12:00:00,236.52,236.58,235.65,235.67,1023569.0,231.1762,231.2348,230.3258,230.3454,1023569.0
2022-10-26 12:10:00,235.65,236.75,235.51,236.63,989389.0,230.3258,231.401,230.189,231.2837,989389.0
2022-10-26 12:20:00,236.63,236.75,236.02,236.24,811995.0,231.2837,231.401,230.6875,230.9025,811995.0
2022-10-26 12:30:00,236.24,237.17,236.11,236.7,707799.0,230.9025,231.8115,230.7755,231.3521,707799.0
2022-10-26 12:40:00,236.7,236.75,235.32,235.44,710268.0,231.3521,231.401,230.0033,230.1206,710268.0
2022-10-26 12:50:00,235.42,235.72,234.82,234.93,1082903.0,230.101,230.3943,229.5146,229.6221,1082903.0
2022-10-26 13:00:00,234.93,235.1,234.42,234.74,765987.0,229.6221,229.7883,229.1236,229.4364,765987.0
2022-10-26 13:10:00,234.74,235.04,233.91,234.2,931347.0,229.4364,229.7296,228.6252,228.9086,931347.0
2022-10-26 13:20:00,234.2,234.44,233.29,233.44,940402.0,228.9086,229.1432,228.0192,228.1658,940402.0
2022-10-26 13:30:00,233.46,234.29,233.27,234.23,803117.0,228.1853,228.9966,227.9996,228.9379,803117.0
2022-10-26 13:40:00,234.24,234.97,234.19,234.51,664878.0,228.9477,229.6612,228.8988,229.2116,664878.0
2022-10-26 13:50:00,234.51,235.19,234.5,235.09,460196.0,229.2116,229.8762,229.2018,229.7785,460196.0
2022-10-26 14:00:00,235.08,235.78,234.97,235.55,680686.0,229.7687,230.4529,229.6612,230.2281,680686.0
2022-10-26 14:10:00,235.51,235.76,234.73,234.73,694421.0,230.189,230.4334,229.4266,229.4266,694421.0
2022-10-26 14:20:00,234.73,235.05,234.27,234.39,633957.0,229.4266,229.7394,228.977,229.0943,633957.0
2022-10-26 14:30:00,234.38,234.4,233.87,233.98,704670.0,229.0845,229.1041,228.5861,228.6936,704670.0
2022-10-26 14:40:00,233.98,234.0,233.3,233.32,744934.0,228.6936,228.7131,228.0289,228.0485,744934.0
2022-10-26 14:50:00,233.32,233.43,232.96,233.43,830243.0,228.0485,228.156,227.6966,228.156,830243.0
2022-10-26 15:00:00,233.41,233.42,232.67,232.8,897951.0,228.1365,228.1462,227.4132,227.5402,897951.0
2022-10-26 15:10:00,232.79,233.01,232.39,232.94,854888.0,227.5305,227.7455,227.1395,227.6771,854888.0
2022-10-26 15:20:00,232.93,233.0,232.32,232.66,852045.0,227.6673,227.7357,227.0711,227.4034,852045.0
2022-10-26 15:30:00,232.65,232.88,232.41,232.59,907516.0,227.3936,227.6184,227.159,227.335,907516.0
2022-10-26 15:40:00,232.58,233.22,232.28,232.48,1286111.0,227.3252,227.9507,227.032,227.2275,1286111.0
2022-10-26 15:50:00,232.48,232.56,230.21,231.2,3975813.0,227.2275,227.3057,225.0088,225.9764,3975813.0
2022-10-27 09:30:00,231.04,233.69,229.09,229.26,2525926.0,225.82,228.4101,223.9141,224.0802,2525926.0
2022-10-27 09:40:00,229.27,229.77,228.13,228.2,1484150.0,224.09,224.5787,222.9757,223.0442,1484150.0
2022-10-27 09:50:00,228.13,228.34,226.81,227.29,1294719.0,222.9757,223.181,221.6856,222.1547,1294719.0
2022-10-27 10:00:00,227.28,228.34,226.87,228.31,1092365.0,222.145,223.181,221.7442,223.1517,1092365.0
2022-10-27 10:10:00,228.35,229.73,228.0,229.7,1207965.0,223.1908,224.5396,222.8487,224.5103,1207965.0
2022-10-27 10:20:00,229.68,230.62,229.43,230.2,920337.0,224.4907,225.4095,224.2464,224.999,920337.0
2022-10-27 10:30:00,230.2,230.73,228.65,228.98,663031.0,224.999,225.517,223.484,223.8065,663031.0
2022-10-27 10:40:00,228.95,229.06,228.15,228.17,575429.0,223.7772,223.8847,222.9953,223.0148,575429.0
2022-10-27 10:50:00,228.17,228.85,227.85,227.94,517255.0,223.0148,223.6795,222.7021,222.79,517255.0
2022-10-27 11:00:00,227.91,228.83,227.67,228.61,524598.0,222.7607,223.6599,222.5261,223.4449,524598.0
2022-10-27 11:10:00,228.61,229.06,227.53,227.74,531989.0,223.4449,223.8847,222.3893,222.5946,531989.0
2022-10-27 11:20:00,227.74,228.19,227.57,227.78,394061.0,222.5946,223.0344,222.4284,222.6337,394061.0
2022-10-27 11:30:00,227.77,228.37,227.2,227.21,666209.0,222.6239,223.2103,222.0668,222.0765,666209.0
2022-10-27 11:40:00,227.22,227.72,227.05,227.69,396083.0,222.0863,222.575,221.9201,222.5457,396083.0
2022-10-27 11:50:00,227.66,227.72,227.15,227.28,424647.0,222.5164,222.575,222.0179,222.145,424647.0
2022-10-27 12:00:00,227.29,227.57,227.02,227.18,586547.0,222.1547,222.4284,221.8908,222.0472,586547.0
2022-10-27 12:10:00,227.14,227.19,226.3,226.36,654495.0,222.0081,222.057,221.1871,221.2457,654495.0
2022-10-27 12:20:00,226.35,226.56,225.82,225.83,592558.0,221.236,221.4412,220.7179,220.7277,592558.0
2022-10-27 12:30:00,225.82,226.37,225.78,226.23,496922.0,220.7179,221.2555,220.6788,221.1187,496922.0
2022-10-27 12:40:00,226.22,226.72,226.15,226.62,362269.0,221.1089,221.5976,221.0405,221.4999,362269.0
2022-10-27 12:50:00,226.62,226.85,226.39,226.61,345087.0,221.4999,221.7247,221.2751,221.4901,345087.0
2022-10-27 13:00:00,226.61,227.49,226.17,227.39,477751.0,221.4901,222.3502,221.06,222.2525,477751.0
2022-10-27 13:10:00,227.38,227.4,226.72,227.22,424884.0,222.2427,222.2622,221.5976,222.0863,424884.0
2022-10-27 13:20:00,227.22,227.67,226.69,226.75,441329.0,222.0863,222.5261,221.5683,221.6269,441329.0
2022-10-27 13:30:00,226.74,226.8,226.25,226.49,442401.0,221.6172,221.6758,221.1382,221.3728,442401.0
2022-10-27 13:40:00,226.48,227.0,226.48,226.79,373364.0,221.363,221.8713,221.363,221.666,373364.0
2022-10-27 13:50:00,226.79,226.81,226.55,226.67,340193.0,221.666,221.6856,221.4314,221.5487,340193.0
2022-10-27 14:00:00,226.68,227.22,226.65,226.86,390049.0,221.5585,222.0863,221.5292,221.7344,390049.0
2022-10-27 14:10:00,226.85,227.14,226.61,226.93,326326.0,221.7247,222.0081,221.4901,221.8029,326326.0
2022-10-27 14:20:00,226.91,226.93,226.58,226.77,230896.0,221.7833,221.8029,221.4608,221.6465,230896.0
2022-10-27 14:30:00,226.76,226.91,226.43,226.52,288040.0,221.6367,221.7833,221.3142,221.4021,288040.0
2022-10-27 14:40:00,226.51,226.76,226.2,226.24,425412.0,221.3923,221.6367,221.0894,221.1284,425412.0
2022-10-27 14:50:00,226.24,226.56,226.11,226.35,419761.0,221.1284,221.4412,221.0014,221.236,419761.0
2022-10-27 15:00:00,226.35,227.04,226.11,226.18,534970.0,221.236,221.9104,221.0014,221.0698,534970.0
2022-10-27 15:10:00,226.2,226.88,226.1,226.67,426604.0,221.0894,221.754,220.9916,221.5487,426604.0
2022-10-27 15:20:00,226.66,227.43,226.58,227.29,546200.0,221.539,222.2916,221.4608,222.1547,546200.0
2022-10-27 15:30:00,227.27,227.99,227.09,227.59,686550.0,222.1352,222.8389,221.9592,222.4479,686550.0
2022-10-27 15:40:00,227.58,227.73,227.15,227.38,611746.0,222.4382,222.5848,222.0179,222.2427,611746.0
2022-10-27 15:50:00,227.39,227.71,226.49,226.81,1934957.0,222.2525,222.5652,221.3728,221.6856,1934957.0
2022-10-28 09:30:00,226.24,229.69,226.05,228.87,1914005.0,221.1284,224.5005,220.9427,223.699,1914005.0
2022-10-28 09:40:00,228.9,230.94,228.89,230.47,1254293.0,223.7284,225.7223,223.7186,225.2629,1254293.0
2022-10-28 09:50:00,230.47,230.84,229.19,229.24,1005947.0,225.2629,225.6245,224.0118,224.0607,1005947.0
2022-10-28 10:00:00,229.28,230.18,228.56,229.95,917173.0,224.0998,224.9794,223.396,224.7546,917173.0
2022-10-28 10:10:00,229.97,230.58,228.39,229.96,628494.0,224.7742,225.3704,223.2299,224.7644,628494.0
2022-10-28 10:20:00,229.93,232.7,229.86,231.71,1135916.0,224.7351,227.4425,224.6667,226.4749,1135916.0
2022-10-28 10:30:00,231.67,233.7,231.67,233.67,1042802.0,226.4358,228.4199,226.4358,228.3906,1042802.0
2022-10-28 10:40:00,233.68,235.19,233.49,234.77,1654686.0,228.4004,229.8762,228.2146,229.4657,1654686.0
2022-10-28 10:50:00,234.78,234.9,233.3,233.67,942089.0,229.4755,229.5928,228.0289,228.3906,942089.0
2022-10-28 11:00:00,233.68,234.37,233.3,233.92,878513.0,228.4004,229.0748,228.0289,228.6349,878513.0
2022-10-28 11:10:00,233.93,234.58,233.27,233.63,588857.0,228.6447,229.28,227.9996,228.3515,588857.0
2022-10-28 11:20:00,233.62,233.91,232.7,232.71,470557.0,228.3417,228.6252,227.4425,227.4523,470557.0
2022-10-28 11:30:00,232.72,233.16,232.11,233.06,666859.0,227.462,227.8921,226.8658,227.7944,666859.0
2022-10-28 11:40:00,233.05,233.35,232.73,232.96,429231.0,227.7846,228.0778,227.4718,227.6966,429231.0
2022-10-28 11:50:00,232.98,233.01,232.35,232.5,401621.0,227.7162,227.7455,227.1004,227.247,401621.0
2022-10-28 12:00:00,232.5,232.82,231.72,232.32,553891.0,227.247,227.5598,226.4846,227.0711,553891.0
2022-10-28 12:10:00,232.32,233.43,232.25,233.35,435014.0,227.0711,228.156,227.0027,228.0778,435014.0
2022-10-28 12:20:00,233.33,233.56,233.07,233.48,375442.0,228.0583,228.2831,227.8041,228.2049,375442.0
2022-10-28 12:30:00,233.47,233.81,233.0,233.03,334856.0,228.1951,228.5274,227.7357,227.765,334856.0
2022-10-28 12:40:00,233.0,233.25,232.7,232.96,348499.0,227.7357,227.9801,227.4425,227.6966,348499.0
2022-10-28 12:50:00,232.95,233.15,232.84,233.0,231853.0,227.6868,227.8823,227.5793,227.7357,231853.0
2022-10-28 13:00:00,233.02,233.42,232.94,233.22,309623.0,227.7553,228.1462,227.6771,227.9507,309623.0
2022-10-28 13:10:00,233.24,233.39,233.09,233.27,237406.0,227.9703,228.1169,227.8237,227.9996,237406.0
2022-10-28 13:20:00,233.26,233.6,233.23,233.47,203156.0,227.9898,228.3222,227.9605,228.1951,203156.0
2022-10-28 13:30:00,233.47,233.73,233.44,233.62,363138.0,228.1951,228.4492,228.1658,228.3417,363138.0
2022-10-28 13:40:00,233.62,233.95,233.5,233.9,366438.0,228.3417,228.6643,228.2244,228.6154,366438.0
2022-10-28 13:50:00,233.91,234.05,233.64,233.84,385578.0,228.6252,228.762,228.3613,228.5567,385578.0
2022-10-28 14:00:00,233.84,234.23,233.83,234.04,398751.0,228.5567,228.9379,228.547,228.7522,398751.0
2022-10-28 14:10:00,234.05,234.69,233.98,234.45,376584.0,228.762,229.3875,228.6936,229.153,376584.0
2022-10-28 14:20:00,234.45,234.97,234.37,234.95,392766.0,229.153,229.6612,229.0748,229.6417,392766.0
2022-10-28 14:30:00,234.97,235.83,234.86,235.7,809417.0,229.6612,230.5018,229.5537,230.3747,809417.0
2022-10-28 14:40:00,235.71,236.24,235.55,236.07,675216.0,230.3845,230.9025,230.2281,230.7364,675216.0
2022-10-28 14:50:00,236.09,236.18,235.5,235.7,544325.0,230.7559,230.8439,230.1792,230.3747,544325.0
2022-10-28 15:00:00,235.72,235.85,235.27,235.57,482401.0,230.3943,230.5213,229.9544,230.2477,482401.0
2022-10-28 15:10:00,235.57,235.99,235.56,235.95,445904.0,230.2477,230.6582,230.2379,230.6191,445904.0
2022-10-28 15:20:00,235.96,236.31,235.73,236.26,507710.0,230.6288,230.9709,230.404,230.9221,507710.0
2022-10-28 15:30:00,236.25,236.4,235.96,236.12,624275.0,230.9123,231.0589,230.6288,230.7852,624275.0
2022-10-28 15:40:00,236.11,236.25,235.91,236.16,764280.0,230.7755,230.9123,230.58,230.8243,764280.0
2022-10-28 15:50:00,236.18,236.6,235.01,235.78,2299216.0,230.8439,231.2544,229.7003,230.4529,2299216.0
2022-10-31 09:30:00,233.78,234.92,233.04,234.25,1191529.0,228.4981,229.6123,227.7748,228.9575,1191529.0
2022-10-31 09:40:00,234.2,234.66,233.14,233.14,711862.0,228.9086,229.3582,227.8726,227.8726,711862.0
2022-10-31 09:50:00,233.14,233.16,231.67,232.18,753778.0,227.8726,227.8921,226.4358,226.9342,753778.0
2022-10-31 10:00:00,232.16,233.26,232.01,232.16,404116.0,226.9147,227.9898,226.7681,226.9147,404116.0
2022-10-31 10:10:00,232.16,232.53,231.78,231.95,466509.0,226.9147,227.2763,226.5433,226.7094,466509.0
2022-10-31 10:20:00,231.95,231.98,231.15,231.64,505040.0,226.7094,226.7388,225.9275,226.4064,505040.0
2022-10-31 10:30:00,231.62,231.88,231.2,231.48,351188.0,226.3869,226.641,225.9764,226.2501,351188.0
2022-10-31 10:40:00,231.48,232.5,231.4,232.04,396053.0,226.2501,227.247,226.1719,226.7974,396053.0
2022-10-31 10:50:00,232.02,232.26,231.74,231.97,291079.0,226.7779,227.0124,226.5042,226.729,291079.0
2022-10-31 11:00:00,231.95,233.08,231.95,232.78,353704.0,226.7094,227.8139,226.7094,227.5207,353704.0
2022-10-31 11:10:00,232.78,233.05,232.67,232.78,287351.0,227.5207,227.7846,227.4132,227.5207,287351.0
2022-10-31 11:20:00,232.79,233.51,232.57,233.35,522465.0,227.5305,228.2342,227.3154,228.0778,522465.0
2022-10-31 11:30:00,233.36,233.49,232.95,233.02,390089.0,228.0876,228.2146,227.6868,227.7553,390089.0
2022-10-31 11:40:00,233.04,233.67,233.0,233.55,350067.0,227.7748,228.3906,227.7357,228.2733,350067.0
2022-10-31 11:50:00,233.55,234.19,232.78,233.32,449713.0,228.2733,228.8988,227.5207,228.0485,449713.0
2022-10-31 12:00:00,233.35,233.48,233.01,233.02,222392.0,228.0778,228.2049,227.7455,227.7553,222392.0
2022-10-31 12:10:00,233.04,234.41,233.04,233.99,302861.0,227.7748,229.1139,227.7748,228.7033,302861.0
2022-10-31 12:20:00,233.99,234.0,233.36,233.47,280881.0,228.7033,228.7131,228.0876,228.1951,280881.0
2022-10-31 12:30:00,233.48,233.5,232.88,233.13,222745.0,228.2049,228.2244,227.6184,227.8628,222745.0
2022-10-31 12:40:00,233.12,233.17,232.5,232.56,204568.0,227.853,227.9019,227.247,227.3057,204568.0
2022-10-31 12:50:00,232.57,232.83,232.5,232.77,175000.0,227.3154,227.5696,227.247,227.5109,175000.0
2022-10-31 13:00:00,232.78,232.86,232.33,232.76,287275.0,227.5207,227.5989,227.0809,227.5011,287275.0
2022-10-31 13:10:00,232.74,233.27,232.62,233.25,197081.0,227.4816,227.9996,227.3643,227.9801,197081.0
2022-10-31 13:20:00,233.26,233.65,233.13,233.56,166215.0,227.9898,228.371,227.8628,228.2831,166215.0
2022-10-31 13:30:00,233.56,233.84,233.42,233.64,215908.0,228.2831,228.5567,228.1462,228.3613,215908.0
2022-10-31 13:40:00,233.64,233.68,233.12,233.21,225146.0,228.3613,228.4004,227.853,227.941,225146.0
2022-10-31 13:50:00,233.23,233.45,233.02,233.44,253980.0,227.9605,228.1755,227.7553,228.1658,253980.0
2022-10-31 14:00:00,233.43,233.66,232.97,233.01,287454.0,228.156,228.3808,227.7064,227.7455,287454.0
2022-10-31 14:10:00,233.0,233.45,232.95,233.33,198223.0,227.7357,228.1755,227.6868,228.0583,198223.0
2022-10-31 14:20:00,233.31,233.41,233.19,233.22,205034.0,228.0387,228.1365,227.9214,227.9507,205034.0
2022-10-31 14:30:00,233.2,233.84,233.17,233.79,228992.0,227.9312,228.5567,227.9019,228.5079,228992.0
2022-10-31 14:40:00,233.77,233.77,233.13,233.15,225154.0,228.4883,228.4883,227.8628,227.8823,225154.0
2022-10-31 14:50:00,233.15,233.62,232.9,233.18,254806.0,227.8823,228.3417,227.638,227.9117,254806.0
2022-10-31 15:00:00,233.18,233.22,232.05,232.11,325083.0,227.9117,227.9507,226.8072,226.8658,325083.0
2022-10-31 15:10:00,232.11,232.36,232.02,232.15,353718.0,226.8658,227.1102,226.7779,226.9049,353718.0
2022-10-31 15:20:00,232.15,232.73,232.02,232.64,307244.0,226.9049,227.4718,226.7779,227.3839,307244.0
2022-10-31 15:30:00,232.64,233.24,232.56,233.13,513685.0,227.3839,227.9703,227.3057,227.8628,513685.0
2022-10-31 15:40:00,233.13,233.27,232.6,232.66,424511.0,227.8628,227.9996,227.3448,227.4034,424511.0
2022-10-31 15:50:00,232.67,232.72,231.49,232.13,2285830.0,227.4132,227.462,226.2598,226.8854,2285830.0
2022-11-01 09:30:00,234.6,235.74,233.64,233.91,1140971.0,229.2996,230.4138,228.3613,228.6252,1140971.0
2022-11-01 09:40:00,233.93,234.0,231.79,232.07,809036.0,228.6447,228.7131,226.5531,226.8267,809036.0
2022-11-01 09:50:00,232.07,232.08,230.32,230.63,984373.0,226.8267,226.8365,225.1163,225.4193,984373.0
2022-11-01 10:00:00,230.66,230.91,228.77,228.88,994000.0,225.4486,225.6929,223.6013,223.7088,994000.0
2022-11-01 10:10:00,228.86,229.11,228.22,228.56,785713.0,223.6893,223.9336,223.0637,223.396,785713.0
2022-11-01 10:20:00,228.57,229.79,228.1,229.78,593451.0,223.4058,224.5982,222.9464,224.5885,593451.0
2022-11-01 10:30:00,229.81,230.11,229.25,229.5,579515.0,224.6178,224.911,224.0704,224.3148,579515.0
2022-11-01 10:40:00,229.47,229.48,228.22,228.31,438014.0,224.2855,224.2952,223.0637,223.1517,438014.0
2022-11-01 10:50:00,228.34,229.06,228.12,228.74,405626.0,223.181,223.8847,222.966,223.572,405626.0
2022-11-01 11:00:00,228.76,230.19,228.64,230.04,587967.0,223.5915,224.9892,223.4742,224.8426,587967.0
2022-11-01 11:10:00,230.04,230.59,229.72,229.74,612874.0,224.8426,225.3802,224.5298,224.5494,612874.0
2022-11-01 11:20:00,229.74,230.12,229.41,230.07,336660.0,224.5494,224.9208,224.2268,224.8719,336660.0
2022-11-01 11:30:00,230.09,230.41,229.13,229.43,291184.0,224.8915,225.2042,223.9532,224.2464,291184.0
2022-11-01 11:40:00,229.41,229.79,229.03,229.37,322825.0,224.2268,224.5982,223.8554,224.1877,322825.0
2022-11-01 11:50:00,229.34,229.79,229.18,229.45,396738.0,224.1584,224.5982,224.002,224.2659,396738.0
2022-11-01 12:00:00,229.45,230.22,228.88,229.37,435459.0,224.2659,225.0185,223.7088,224.1877,435459.0
2022-11-01 12:10:00,229.35,229.66,228.49,228.49,346144.0,224.1682,224.4712,223.3276,223.3276,346144.0
2022-11-01 12:20:00,228.53,228.91,228.15,228.24,470071.0,223.3667,223.7381,222.9953,223.0833,470071.0
2022-11-01 12:30:00,228.25,228.4,227.32,227.8,446034.0,223.093,223.2396,222.184,222.6532,446034.0
2022-11-01 12:40:00,227.83,228.24,227.62,227.99,312967.0,222.6825,223.0833,222.4773,222.8389,312967.0
2022-11-01 12:50:00,227.96,228.57,227.83,228.46,402802.0,222.8096,223.4058,222.6825,223.2983,402802.0
2022-11-01 13:00:00,228.48,228.58,227.83,227.98,276187.0,223.3178,223.4156,222.6825,222.8291,276187.0
2022-11-01 13:10:00,227.97,228.48,227.94,228.08,296473.0,222.8194,223.3178,222.79,222.9269,296473.0
2022-11-01 13:20:00,228.11,228.24,227.93,227.99,204893.0,222.9562,223.0833,222.7803,222.8389,204893.0
2022-11-01 13:30:00,227.97,227.97,227.37,227.44,270324.0,222.8194,222.8194,222.2329,222.3013,270324.0
2022-11-01 13:40:00,227.44,227.98,227.42,227.73,328993.0,222.3013,222.8291,222.2818,222.5848,328993.0
2022-11-01 13:50:00,227.74,228.29,227.69,228.27,284549.0,222.5946,223.1321,222.5457,223.1126,284549.0
2022-11-01 14:00:00,228.26,228.82,228.19,228.72,285913.0,223.1028,223.6502,223.0344,223.5524,285913.0
2022-11-01 14:10:00,228.73,228.83,228.16,228.23,399834.0,223.5622,223.6599,223.0051,223.0735,399834.0
2022-11-01 14:20:00,228.21,228.72,228.06,228.71,308382.0,223.0539,223.5524,222.9073,223.5426,308382.0
2022-11-01 14:30:00,228.7,228.98,228.39,228.72,276638.0,223.5329,223.8065,223.2299,223.5524,276638.0
2022-11-01 14:40:00,228.75,228.8,228.21,228.27,358961.0,223.5817,223.6306,223.0539,223.1126,358961.0
2022-11-01 14:50:00,228.28,228.92,228.18,228.67,520641.0,223.1224,223.7479,223.0246,223.5035,520641.0
2022-11-01 15:00:00,228.68,229.04,228.5,228.84,480095.0,223.5133,223.8652,223.3374,223.6697,480095.0
2022-11-01 15:10:00,228.85,228.87,228.17,228.55,447153.0,223.6795,223.699,223.0148,223.3863,447153.0
2022-11-01 15:20:00,228.56,228.91,228.39,228.44,451599.0,223.396,223.7381,223.2299,223.2787,451599.0
2022-11-01 15:30:00,228.44,228.79,228.4,228.42,490648.0,223.2787,223.6208,223.2396,223.2592,490648.0
2022-11-01 15:40:00,228.41,228.98,228.37,228.94,592388.0,223.2494,223.8065,223.2103,223.7674,592388.0
2022-11-01 15:50:00,228.96,229.1,228.07,228.16,1712310.0,223.787,223.9238,222.9171,223.0051,1712310.0
2022-11-02 09:30:00,229.4,229.46,227.62,228.01,1065484.0,224.2171,224.2757,222.4773,222.8585,1065484.0
2022-11-02 09:40:00,228.02,228.45,227.11,227.41,615223.0,222.8682,223.2885,221.9788,222.272,615223.0
2022-11-02 09:50:00,227.37,227.54,226.45,226.48,567909.0,222.2329,222.3991,221.3337,221.363,567909.0
2022-11-02 10:00:00,226.48,226.88,226.01,226.28,607638.0,221.363,221.754,220.9036,221.1675,607638.0
2022-11-02 10:10:00,226.29,226.75,226.11,226.61,353988.0,221.1773,221.6269,221.0014,221.4901,353988.0
2022-11-02 10:20:00,226.62,226.73,226.28,226.38,305128.0,221.4999,221.6074,221.1675,221.2653,305128.0
2022-11-02 10:30:00,226.37,226.94,226.32,226.76,409528.0,221.2555,221.8126,221.2066,221.6367,409528.0
2022-11-02 10:40:00,226.75,227.12,226.17,226.92,356923.0,221.6269,221.9886,221.06,221.7931,356923.0
2022-11-02 10:50:00,226.91,227.11,226.37,226.42,306381.0,221.7833,221.9788,221.2555,221.3044,306381.0
2022-11-02 11:00:00,226.41,226.68,226.12,226.32,380009.0,221.2946,221.5585,221.0112,221.2066,380009.0
2022-11-02 11:10:00,226.31,226.33,225.29,225.56,502409.0,221.1969,221.2164,220.1999,220.4638,502409.0
2022-11-02 11:20:00,225.58,225.58,224.82,224.92,540242.0,220.4834,220.4834,219.7405,219.8383,540242.0
2022-11-02 11:30:00,224.93,225.12,224.68,224.77,523584.0,219.848,220.0338,219.6037,219.6917,523584.0
2022-11-02 11:40:00,224.77,225.31,224.7,225.22,303598.0,219.6917,220.2195,219.6232,220.1315,303598.0
2022-11-02 11:50:00,225.2,225.28,224.83,225.04,326632.0,220.1119,220.1901,219.7503,219.9556,326632.0
2022-11-02 12:00:00,225.05,225.25,224.68,224.95,308692.0,219.9653,220.1608,219.6037,219.8676,308692.0
2022-11-02 12:10:00,224.95,225.1,224.66,224.82,300769.0,219.8676,220.0142,219.5841,219.7405,300769.0
2022-11-02 12:20:00,224.82,224.99,224.5,224.57,318891.0,219.7405,219.9067,219.4278,219.4962,318891.0
2022-11-02 12:30:00,224.58,224.84,224.55,224.62,345897.0,219.506,219.7601,219.4766,219.5451,345897.0
2022-11-02 12:40:00,224.62,225.25,224.61,225.16,347180.0,219.5451,220.1608,219.5353,220.0728,347180.0
2022-11-02 12:50:00,225.15,225.78,225.1,225.58,329256.0,220.0631,220.6788,220.0142,220.4834,329256.0
2022-11-02 13:00:00,225.56,225.7,225.28,225.31,234549.0,220.4638,220.6006,220.1901,220.2195,234549.0
2022-11-02 13:10:00,225.3,225.5,225.19,225.48,172671.0,220.2097,220.4052,220.1022,220.3856,172671.0
2022-11-02 13:20:00,225.47,225.62,225.32,225.55,203874.0,220.3758,220.5225,220.2292,220.454,203874.0
2022-11-02 13:30:00,225.55,226.02,225.44,225.98,327848.0,220.454,220.9134,220.3465,220.8743,327848.0
2022-11-02 13:40:00,225.99,226.72,225.99,226.55,415966.0,220.8841,221.5976,220.8841,221.4314,415966.0
2022-11-02 13:50:00,226.56,227.18,226.38,226.64,394892.0,221.4412,222.0472,221.2653,221.5194,394892.0
2022-11-02 14:00:00,226.71,230.95,225.02,229.22,1611061.0,221.5878,225.732,219.936,224.0411,1611061.0
2022-11-02 14:10:00,229.2,229.6,227.76,228.74,599820.0,224.0216,224.4125,222.6141,223.572,599820.0
2022-11-02 14:20:00,228.75,230.54,228.64,230.51,665875.0,223.5817,225.3313,223.4742,225.302,665875.0
2022-11-02 14:30:00,230.54,231.3,226.07,227.76,1354489.0,225.3313,226.0741,220.9623,222.6141,1354489.0
2022-11-02 14:40:00,227.73,230.04,226.85,227.52,1013415.0,222.5848,224.8426,221.7247,222.3795,1013415.0
2022-11-02 14:50:00,227.5,227.89,224.22,224.95,965381.0,222.36,222.7412,219.1541,219.8676,965381.0
2022-11-02 15:00:00,224.95,226.47,224.53,226.21,665314.0,219.8676,221.3533,219.4571,221.0991,665314.0
2022-11-02 15:10:00,226.18,226.18,223.56,223.58,841349.0,221.0698,221.0698,218.509,218.5285,841349.0
2022-11-02 15:20:00,223.57,223.57,221.39,221.98,1113325.0,218.5188,218.5188,216.388,216.9647,1113325.0
2022-11-02 15:30:00,221.96,222.05,221.0,221.7,955276.0,216.9451,217.0331,216.0068,216.691,955276.0
2022-11-02 15:40:00,221.68,222.11,221.2,221.57,1044912.0,216.6715,217.0918,216.2023,216.564,1044912.0
2022-11-02 15:50:00,221.57,221.65,220.04,220.07,2548245.0,216.564,216.6422,215.0685,215.0979,2548245.0
2022-11-03 09:30:00,220.09,220.41,218.39,219.15,1783909.0,215.1174,215.4302,213.4558,214.1986,1783909.0
2022-11-03 09:40:00,219.16,219.75,217.24,217.56,1060799.0,214.2084,214.7851,212.3318,212.6446,1060799.0
2022-11-03 09:50:00,217.55,217.74,216.47,216.58,724089.0,212.6348,212.8205,211.5792,211.6867,724089.0
2022-11-03 10:00:00,216.59,217.47,216.09,216.83,838830.0,211.6965,212.5566,211.2078,211.9311,838830.0
2022-11-03 10:10:00,216.84,218.62,216.78,218.25,708602.0,211.9408,213.6806,211.8822,213.319,708602.0
2022-11-03 10:20:00,218.27,218.8,217.79,218.55,532166.0,213.3385,213.8565,212.8694,213.6122,532166.0
2022-11-03 10:30:00,218.53,218.59,217.6,217.89,489346.0,213.5926,213.6513,212.6837,212.9671,489346.0
2022-11-03 10:40:00,217.87,218.67,217.82,218.34,612486.0,212.9476,213.7295,212.8987,213.4069,612486.0
2022-11-03 10:50:00,218.35,218.66,217.65,217.89,677782.0,213.4167,213.7197,212.7325,212.9671,677782.0
2022-11-03 11:00:00,217.89,218.56,217.09,217.32,774402.0,212.9671,213.622,212.1852,212.41,774402.0
2022-11-03 11:10:00,217.33,217.48,216.62,216.97,560518.0,212.4198,212.5664,211.7258,212.0679,560518.0
2022-11-03 11:20:00,216.98,217.48,216.58,216.58,499500.0,212.0777,212.5664,211.6867,211.6867,499500.0
2022-11-03 11:30:00,216.58,216.78,215.94,216.65,566046.0,211.6867,211.8822,211.0612,211.7551,566046.0
2022-11-03 11:40:00,216.63,217.05,216.3,216.39,450462.0,211.7356,212.1461,211.413,211.501,450462.0
2022-11-03 11:50:00,216.37,216.5,216.06,216.17,485468.0,211.4814,211.6085,211.1785,211.286,485468.0
2022-11-03 12:00:00,216.15,217.09,215.91,216.81,533852.0,211.2664,212.1852,211.0318,211.9115,533852.0
2022-11-03 12:10:00,216.81,217.83,216.73,217.6,487033.0,211.9115,212.9085,211.8333,212.6837,487033.0
2022-11-03 12:20:00,217.6,217.63,216.99,217.33,506689.0,212.6837,212.713,212.0874,212.4198,506689.0
2022-11-03 12:30:00,217.33,217.84,217.2,217.54,690379.0,212.4198,212.9182,212.2927,212.625,690379.0
2022-11-03 12:40:00,217.55,218.26,217.49,218.01,491348.0,212.6348,213.3287,212.5761,213.0844,491348.0
2022-11-03 12:50:00,218.0,218.5,217.98,218.22,503871.0,213.0746,213.5633,213.0551,213.2896,503871.0
2022-11-03 13:00:00,218.2,218.3,217.3,217.52,352370.0,213.2701,213.3678,212.3904,212.6055,352370.0
2022-11-03 13:10:00,217.5,217.56,217.07,217.11,286805.0,212.5859,212.6446,212.1656,212.2047,286805.0
2022-11-03 13:20:00,217.12,217.22,216.71,216.89,243107.0,212.2145,212.3122,211.8138,211.9897,243107.0
2022-11-03 13:30:00,216.88,216.9,216.29,216.61,288707.0,211.9799,211.9995,211.4033,211.716,288707.0
2022-11-03 13:40:00,216.62,216.76,216.51,216.61,221084.0,211.7258,211.8626,211.6183,211.716,221084.0
2022-11-03 13:50:00,216.6,217.0,216.42,216.63,309251.0,211.7063,212.0972,211.5303,211.7356,309251.0
2022-11-03 14:00:00,216.6,216.78,216.41,216.55,303459.0,211.7063,211.8822,211.5205,211.6574,303459.0
2022-11-03 14:10:00,216.54,216.56,216.14,216.39,408169.0,211.6476,211.6672,211.2566,211.501,408169.0
2022-11-03 14:20:00,216.36,216.92,216.31,216.68,381675.0,211.4717,212.019,211.4228,211.7844,381675.0
2022-11-03 14:30:00,216.69,216.87,216.2,216.22,488762.0,211.7942,211.9701,211.3153,211.3348,488762.0
2022-11-03 14:40:00,216.21,216.52,215.95,216.47,507289.0,211.3251,211.6281,211.0709,211.5792,507289.0
2022-11-03 14:50:00,216.47,216.6,216.04,216.58,401486.0,211.5792,211.7063,211.1589,211.6867,401486.0
2022-11-03 15:00:00,216.57,216.63,215.81,216.01,565212.0,211.6769,211.7356,210.9341,211.1296,565212.0
2022-11-03 15:10:00,216.01,216.06,215.69,215.88,574078.0,211.1296,211.1785,210.8168,211.0025,574078.0
2022-11-03 15:20:00,215.87,216.21,215.85,215.92,484847.0,210.9927,211.3251,210.9732,211.0416,484847.0
2022-11-03 15:30:00,215.91,216.03,215.44,215.47,954914.0,211.0318,211.1491,210.5725,210.6018,954914.0
2022-11-03 15:40:00,215.47,215.6,214.82,214.87,1444949.0,210.6018,210.7288,209.9665,210.0153,1444949.0
2022-11-03 15:50:00,214.89,214.98,213.98,214.24,2552904.0,210.0349,210.1229,209.1454,209.3996,2552904.0
2022-11-04 09:30:00,217.59,218.48,214.96,215.07,1832114.0,212.6739,213.5438,210.1033,210.2108,1832114.0
2022-11-04 09:40:00,215.1,215.44,213.43,213.85,1136959.0,210.2401,210.5725,208.6079,209.0184,1136959.0
2022-11-04 09:50:00,213.84,216.5,213.6,216.39,905620.0,209.0086,211.6085,208.774,211.501,905620.0
2022-11-04 10:00:00,216.42,217.28,215.56,215.93,827976.0,211.5303,212.3709,210.6897,211.0514,827976.0
2022-11-04 10:10:00,216.0,217.8,215.79,217.48,647992.0,211.1198,212.8791,210.9146,212.5664,647992.0
2022-11-04 10:20:00,217.54,219.18,217.53,218.56,817041.0,212.625,214.228,212.6152,213.622,817041.0
2022-11-04 10:30:00,218.57,219.28,218.34,219.0,570098.0,213.6317,214.3257,213.4069,214.052,570098.0
2022-11-04 10:40:00,219.02,219.98,219.01,219.74,638070.0,214.0716,215.0099,214.0618,214.7753,638070.0
2022-11-04 10:50:00,219.72,219.88,218.03,218.56,572411.0,214.7558,214.9121,213.1039,213.622,572411.0
2022-11-04 11:00:00,218.57,218.9,217.23,217.47,558932.0,213.6317,213.9543,212.322,212.5566,558932.0
2022-11-04 11:10:00,217.44,217.47,216.61,216.83,522054.0,212.5273,212.5566,211.716,211.9311,522054.0
2022-11-04 11:20:00,216.83,217.42,215.96,216.08,480243.0,211.9311,212.5077,211.0807,211.198,480243.0
2022-11-04 11:30:00,216.07,216.69,215.93,216.27,443223.0,211.1882,211.7942,211.0514,211.3837,443223.0
2022-11-04 11:40:00,216.27,216.33,215.63,216.16,493114.0,211.3837,211.4424,210.7582,211.2762,493114.0
2022-11-04 11:50:00,216.16,216.19,215.47,215.73,533543.0,211.2762,211.3055,210.6018,210.8559,533543.0
2022-11-04 12:00:00,215.69,216.79,215.1,216.64,459890.0,210.8168,211.892,210.2401,211.7453,459890.0
2022-11-04 12:10:00,216.65,218.56,216.52,217.98,646913.0,211.7551,213.622,211.6281,213.0551,646913.0
2022-11-04 12:20:00,217.97,218.49,217.61,218.31,445586.0,213.0453,213.5535,212.6934,213.3776,445586.0
2022-11-04 12:30:00,218.31,218.61,217.28,217.33,486875.0,213.3776,213.6708,212.3709,212.4198,486875.0
2022-11-04 12:40:00,217.31,217.91,216.97,217.27,380839.0,212.4002,212.9867,212.0679,212.3611,380839.0
2022-11-04 12:50:00,217.29,217.85,217.06,217.58,282948.0,212.3807,212.928,212.1559,212.6641,282948.0
2022-11-04 13:00:00,217.59,217.83,216.11,216.14,421304.0,212.6739,212.9085,211.2273,211.2566,421304.0
2022-11-04 13:10:00,216.16,217.64,216.15,217.4,322674.0,211.2762,212.7228,211.2664,212.4882,322674.0
2022-11-04 13:20:00,217.46,217.55,216.74,216.86,267687.0,212.5468,212.6348,211.8431,211.9604,267687.0
2022-11-04 13:30:00,216.85,217.26,216.52,216.76,339782.0,211.9506,212.3513,211.6281,211.8626,339782.0
2022-11-04 13:40:00,216.73,217.2,216.45,217.19,288878.0,211.8333,212.2927,211.5596,212.2829,288878.0
2022-11-04 13:50:00,217.2,217.23,216.76,216.97,277966.0,212.2927,212.322,211.8626,212.0679,277966.0
2022-11-04 14:00:00,216.96,217.42,216.34,216.65,324167.0,212.0581,212.5077,211.4521,211.7551,324167.0
2022-11-04 14:10:00,216.65,217.94,216.5,217.93,308828.0,211.7551,213.016,211.6085,213.0062,308828.0
2022-11-04 14:20:00,217.91,218.31,217.57,217.91,356710.0,212.9867,213.3776,212.6543,212.9867,356710.0
2022-11-04 14:30:00,217.97,218.43,217.62,218.17,312962.0,213.0453,213.4949,212.7032,213.2408,312962.0
2022-11-04 14:40:00,218.2,219.06,218.09,218.48,442524.0,213.2701,214.1107,213.1626,213.5438,442524.0
2022-11-04 14:50:00,218.47,219.13,218.45,218.93,415080.0,213.534,214.1791,213.5145,213.9836,415080.0
2022-11-04 15:00:00,218.94,219.65,218.53,219.56,387375.0,213.9934,214.6873,213.5926,214.5994,387375.0
2022-11-04 15:10:00,219.59,219.97,219.31,219.51,476071.0,214.6287,215.0001,214.355,214.5505,476071.0
2022-11-04 15:20:00,219.51,219.88,219.09,219.52,493351.0,214.5505,214.9121,214.14,214.5603,493351.0
2022-11-04 15:30:00,219.53,220.45,219.2,220.43,682724.0,214.5701,215.4693,214.2475,215.4497,682724.0
2022-11-04 15:40:00,220.44,221.42,220.1,220.58,862682.0,215.4595,216.4173,215.1272,215.5963,862682.0
2022-11-04 15:50:00,220.59,221.59,220.03,221.54,1840043.0,215.6061,216.5835,215.0588,216.5346,1840043.0
2022-11-07 09:30:00,221.89,223.86,221.28,221.89,1168145.0,216.8767,218.8022,216.2805,216.8767,1168145.0
2022-11-07 09:40:00,221.86,223.7,221.8,222.53,730527.0,216.8474,218.6458,216.7888,217.5023,730527.0
2022-11-07 09:50:00,222.56,224.2,222.14,223.95,580378.0,217.5316,219.1345,217.1211,218.8902,580378.0
2022-11-07 10:00:00,224.0,225.08,223.95,224.78,741093.0,218.9391,219.9947,218.8902,219.7014,741093.0
2022-11-07 10:10:00,224.81,225.87,224.42,225.0,650335.0,219.7308,220.7668,219.3496,219.9165,650335.0
2022-11-07 10:20:00,224.92,225.49,224.47,224.89,477479.0,219.8383,220.3954,219.3984,219.809,477479.0
2022-11-07 10:30:00,224.91,225.78,224.58,225.16,535403.0,219.8285,220.6788,219.506,220.0728,535403.0
2022-11-07 10:40:00,225.17,225.71,224.81,225.06,516308.0,220.0826,220.6104,219.7308,219.9751,516308.0
2022-11-07 10:50:00,225.04,226.45,224.89,226.42,465363.0,219.9556,221.3337,219.809,221.3044,465363.0
2022-11-07 11:00:00,226.45,226.55,225.14,225.4,490288.0,221.3337,221.4314,220.0533,220.3074,490288.0
2022-11-07 11:10:00,225.38,225.47,224.78,225.21,342228.0,220.2879,220.3758,219.7014,220.1217,342228.0
2022-11-07 11:20:00,225.18,225.63,225.02,225.33,400890.0,220.0924,220.5322,219.936,220.239,400890.0
2022-11-07 11:30:00,225.34,225.57,224.81,224.82,257827.0,220.2488,220.4736,219.7308,219.7405,257827.0
2022-11-07 11:40:00,224.81,224.89,223.76,224.2,369272.0,219.7308,219.809,218.7045,219.1345,369272.0
2022-11-07 11:50:00,224.21,224.23,223.38,223.39,344061.0,219.1443,219.1639,218.3331,218.3428,344061.0
2022-11-07 12:00:00,223.39,223.45,222.89,223.4,366231.0,218.3428,218.4015,217.8541,218.3526,366231.0
2022-11-07 12:10:00,223.36,223.67,223.14,223.56,303709.0,218.3135,218.6165,218.0985,218.509,303709.0
2022-11-07 12:20:00,223.56,223.58,223.01,223.44,269202.0,218.509,218.5285,217.9714,218.3917,269202.0
2022-11-07 12:30:00,223.44,223.94,223.32,223.76,334090.0,218.3917,218.8804,218.2744,218.7045,334090.0
2022-11-07 12:40:00,223.75,224.2,223.7,223.85,288152.0,218.6947,219.1345,218.6458,218.7924,288152.0
2022-11-07 12:50:00,223.85,224.36,223.62,224.36,184170.0,218.7924,219.2909,218.5676,219.2909,184170.0
2022-11-07 13:00:00,224.34,225.05,224.27,224.97,334261.0,219.2714,219.9653,219.203,219.8871,334261.0
2022-11-07 13:10:00,224.97,225.56,224.97,225.43,352275.0,219.8871,220.4638,219.8871,220.3367,352275.0
2022-11-07 13:20:00,225.42,225.6,225.03,225.59,371147.0,220.327,220.5029,219.9458,220.4931,371147.0
2022-11-07 13:30:00,225.61,225.82,225.23,225.73,294180.0,220.5127,220.7179,220.1413,220.63,294180.0
2022-11-07 13:40:00,225.75,225.94,225.48,225.76,376158.0,220.6495,220.8352,220.3856,220.6593,376158.0
2022-11-07 13:50:00,225.77,226.3,225.72,226.29,364965.0,220.6691,221.1871,220.6202,221.1773,364965.0
2022-11-07 14:00:00,226.29,226.84,226.29,226.62,445952.0,221.1773,221.7149,221.1773,221.4999,445952.0
2022-11-07 14:10:00,226.61,227.56,226.55,227.49,536329.0,221.4901,222.4186,221.4314,222.3502,536329.0
2022-11-07 14:20:00,227.47,227.59,227.17,227.51,350898.0,222.3307,222.4479,222.0374,222.3698,350898.0
2022-11-07 14:30:00,227.52,228.17,227.4,228.14,613104.0,222.3795,223.0148,222.2622,222.9855,613104.0
2022-11-07 14:40:00,228.14,228.35,227.87,228.24,536494.0,222.9855,223.1908,222.7216,223.0833,536494.0
2022-11-07 14:50:00,228.24,228.41,227.6,227.84,497734.0,223.0833,223.2494,222.4577,222.6923,497734.0
2022-11-07 15:00:00,227.84,228.0,227.57,227.84,488830.0,222.6923,222.8487,222.4284,222.6923,488830.0
2022-11-07 15:10:00,227.83,228.41,227.69,228.28,552151.0,222.6825,223.2494,222.5457,223.1224,552151.0
2022-11-07 15:20:00,228.26,228.27,227.65,227.87,566410.0,223.1028,223.1126,222.5066,222.7216,566410.0
2022-11-07 15:30:00,227.86,228.34,227.71,227.87,630769.0,222.7118,223.181,222.5652,222.7216,630769.0
2022-11-07 15:40:00,227.86,228.06,227.66,228.06,685138.0,222.7118,222.9073,222.5164,222.9073,685138.0
2022-11-07 15:50:00,228.06,228.21,227.36,227.93,1603587.0,222.9073,223.0539,222.2231,222.7803,1603587.0
2022-11-08 09:30:00,228.59,229.63,228.1,228.67,1127858.0,223.4254,224.4419,222.9464,223.5035,1127858.0
2022-11-08 09:40:00,228.68,229.2,227.52,229.02,675297.0,223.5133,224.0216,222.3795,223.8456,675297.0
2022-11-08 09:50:00,229.01,230.41,228.96,229.65,760074.0,223.8359,225.2042,223.787,224.4614,760074.0
2022-11-08 10:00:00,229.58,229.76,228.68,229.21,621250.0,224.393,224.5689,223.5133,224.0313,621250.0
2022-11-08 10:10:00,229.18,230.33,228.91,230.16,433654.0,224.002,225.126,223.7381,224.9599,433654.0
2022-11-08 10:20:00,230.15,230.73,229.35,229.54,454227.0,224.9501,225.517,224.1682,224.3539,454227.0
2022-11-08 10:30:00,229.54,230.21,229.35,229.82,413613.0,224.3539,225.0088,224.1682,224.6276,413613.0
2022-11-08 10:40:00,229.82,230.15,229.62,230.03,280555.0,224.6276,224.9501,224.4321,224.8328,280555.0
2022-11-08 10:50:00,230.05,230.15,229.07,229.35,343140.0,224.8524,224.9501,223.8945,224.1682,343140.0
2022-11-08 11:00:00,229.37,229.44,228.45,229.14,447754.0,224.1877,224.2561,223.2885,223.9629,447754.0
2022-11-08 11:10:00,229.14,229.51,229.1,229.2,366820.0,223.9629,224.3246,223.9238,224.0216,366820.0
2022-11-08 11:20:00,229.21,230.58,229.19,230.42,380030.0,224.0313,225.3704,224.0118,225.214,380030.0
2022-11-08 11:30:00,230.42,231.43,230.41,231.38,508425.0,225.214,226.2012,225.2042,226.1523,508425.0
2022-11-08 11:40:00,231.38,231.54,230.56,230.73,388917.0,226.1523,226.3087,225.3508,225.517,388917.0
2022-11-08 11:50:00,230.73,231.08,230.47,231.03,295300.0,225.517,225.8591,225.2629,225.8102,295300.0
2022-11-08 12:00:00,231.03,231.27,230.85,231.21,280101.0,225.8102,226.0448,225.6343,225.9862,280101.0
2022-11-08 12:10:00,231.22,231.65,230.93,231.17,420478.0,225.9959,226.4162,225.7125,225.9471,420478.0
2022-11-08 12:20:00,231.17,231.22,230.68,230.95,255602.0,225.9471,225.9959,225.4681,225.732,255602.0
2022-11-08 12:30:00,230.95,231.04,230.56,230.95,230715.0,225.732,225.82,225.3508,225.732,230715.0
2022-11-08 12:40:00,230.96,231.13,230.71,230.74,244348.0,225.7418,225.908,225.4975,225.5268,244348.0
2022-11-08 12:50:00,230.76,230.84,230.38,230.82,256355.0,225.5463,225.6245,225.1749,225.605,256355.0
2022-11-08 13:00:00,230.81,231.29,230.73,231.18,273124.0,225.5952,226.0644,225.517,225.9568,273124.0
2022-11-08 13:10:00,231.21,231.3,230.73,230.73,268011.0,225.9862,226.0741,225.517,225.517,268011.0
2022-11-08 13:20:00,230.71,230.74,228.63,228.71,389727.0,225.4975,225.5268,223.4645,223.5426,389727.0
2022-11-08 13:30:00,228.66,229.24,228.07,228.8,487017.0,223.4938,224.0607,222.9171,223.6306,487017.0
2022-11-08 13:40:00,228.79,229.11,228.35,228.37,217449.0,223.6208,223.9336,223.1908,223.2103,217449.0
2022-11-08 13:50:00,228.38,228.78,227.05,227.36,462487.0,223.2201,223.6111,221.9201,222.2231,462487.0
2022-11-08 14:00:00,227.33,227.85,227.1,227.19,454402.0,222.1938,222.7021,221.969,222.057,454402.0
2022-11-08 14:10:00,227.18,228.0,226.96,227.75,349481.0,222.0472,222.8487,221.8322,222.6043,349481.0
2022-11-08 14:20:00,227.75,227.87,226.14,226.21,434699.0,222.6043,222.7216,221.0307,221.0991,434699.0
2022-11-08 14:30:00,226.2,227.46,225.84,227.33,446164.0,221.0894,222.3209,220.7375,222.1938,446164.0
2022-11-08 14:40:00,227.32,228.15,227.16,227.86,360025.0,222.184,222.9953,222.0277,222.7118,360025.0
2022-11-08 14:50:00,227.85,228.21,227.63,227.68,268028.0,222.7021,223.0539,222.487,222.5359,268028.0
2022-11-08 15:00:00,227.68,228.75,227.63,228.32,351412.0,222.5359,223.5817,222.487,223.1615,351412.0
2022-11-08 15:10:00,228.37,228.95,228.09,228.9,306669.0,223.2103,223.7772,222.9367,223.7284,306669.0
2022-11-08 15:20:00,228.91,229.52,228.62,229.49,434909.0,223.7381,224.3343,223.4547,224.305,434909.0
2022-11-08 15:30:00,229.47,230.49,229.46,229.95,711050.0,224.2855,225.2824,224.2757,224.7546,711050.0
2022-11-08 15:40:00,229.96,230.5,229.72,230.09,558863.0,224.7644,225.2922,224.5298,224.8915,558863.0
2022-11-08 15:50:00,230.1,230.35,228.77,228.83,1237660.0,224.9012,225.1456,223.6013,223.6599,1237660.0
2022-11-09 09:30:00,227.36,227.47,226.51,227.0,812800.0,222.2231,222.3307,221.3923,221.8713,812800.0
2022-11-09 09:40:00,226.99,228.54,226.69,227.73,489292.0,221.8615,223.3765,221.5683,222.5848,489292.0
2022-11-09 09:50:00,227.74,227.93,227.0,227.18,420564.0,222.5946,222.7803,221.8713,222.0472,420564.0
2022-11-09 10:00:00,227.23,228.32,226.9,228.19,491553.0,222.0961,223.1615,221.7735,223.0344,491553.0
2022-11-09 10:10:00,228.18,228.64,227.76,228.22,348730.0,223.0246,223.4742,222.6141,223.0637,348730.0
2022-11-09 10:20:00,228.24,228.41,226.94,227.18,360167.0,223.0833,223.2494,221.8126,222.0472,360167.0
2022-11-09 10:30:00,227.15,227.47,226.29,226.59,317666.0,222.0179,222.3307,221.1773,221.4705,317666.0
2022-11-09 10:40:00,226.6,226.77,226.1,226.63,278056.0,221.4803,221.6465,220.9916,221.5096,278056.0
2022-11-09 10:50:00,226.64,226.66,225.3,225.86,550428.0,221.5194,221.539,220.2097,220.757,550428.0
2022-11-09 11:00:00,225.9,227.07,225.9,226.95,297244.0,220.7961,221.9397,220.7961,221.8224,297244.0
2022-11-09 11:10:00,226.92,227.47,226.72,227.05,266840.0,221.7931,222.3307,221.5976,221.9201,266840.0
2022-11-09 11:20:00,227.03,227.16,226.28,226.74,231364.0,221.9006,222.0277,221.1675,221.6172,231364.0
2022-11-09 11:30:00,226.74,227.07,226.38,226.95,231904.0,221.6172,221.9397,221.2653,221.8224,231904.0
2022-11-09 11:40:00,226.87,228.28,226.81,227.64,301327.0,221.7442,223.1224,221.6856,222.4968,301327.0
2022-11-09 11:50:00,227.64,228.05,227.13,227.19,165314.0,222.4968,222.8976,221.9983,222.057,165314.0
2022-11-09 12:00:00,227.18,227.68,227.0,227.23,197493.0,222.0472,222.5359,221.8713,222.0961,197493.0
2022-11-09 12:10:00,227.22,227.4,226.75,226.97,210403.0,222.0863,222.2622,221.6269,221.842,210403.0
2022-11-09 12:20:00,226.92,227.22,226.44,226.49,220270.0,221.7931,222.0863,221.3239,221.3728,220270.0
2022-11-09 12:30:00,226.49,227.07,226.49,226.56,224584.0,221.3728,221.9397,221.3728,221.4412,224584.0
2022-11-09 12:40:00,226.58,226.94,226.47,226.93,208361.0,221.4608,221.8126,221.3533,221.8029,208361.0
2022-11-09 12:50:00,226.92,226.98,226.48,226.6,187709.0,221.7931,221.8517,221.363,221.4803,187709.0
2022-11-09 13:00:00,226.6,226.98,226.11,226.62,287431.0,221.4803,221.8517,221.0014,221.4999,287431.0
2022-11-09 13:10:00,226.63,226.92,226.1,226.71,227373.0,221.5096,221.7931,220.9916,221.5878,227373.0
2022-11-09 13:20:00,226.7,226.83,226.09,226.24,137004.0,221.5781,221.7051,220.9818,221.1284,137004.0
2022-11-09 13:30:00,226.22,226.22,224.91,225.12,337875.0,221.1089,221.1089,219.8285,220.0338,337875.0
2022-11-09 13:40:00,225.11,225.51,224.81,225.01,254684.0,220.024,220.4149,219.7308,219.9262,254684.0
2022-11-09 13:50:00,224.99,225.25,224.78,225.22,242973.0,219.9067,220.1608,219.7014,220.1315,242973.0
2022-11-09 14:00:00,225.23,226.05,225.14,225.9,274662.0,220.1413,220.9427,220.0533,220.7961,274662.0
2022-11-09 14:10:00,225.88,226.15,225.59,225.8,209819.0,220.7766,221.0405,220.4931,220.6984,209819.0
2022-11-09 14:20:00,225.77,225.92,225.41,225.74,216990.0,220.6691,220.8157,220.3172,220.6397,216990.0
2022-11-09 14:30:00,225.75,225.76,224.96,225.11,266810.0,220.6495,220.6593,219.8774,220.024,266810.0
2022-11-09 14:40:00,225.09,225.5,224.63,224.83,329643.0,220.0044,220.4052,219.5548,219.7503,329643.0
2022-11-09 14:50:00,224.84,224.84,224.33,224.46,443460.0,219.7601,219.7601,219.2616,219.3887,443460.0
2022-11-09 15:00:00,224.45,225.6,224.36,225.35,476780.0,219.3789,220.5029,219.2909,220.2586,476780.0
2022-11-09 15:10:00,225.32,225.42,225.01,225.42,371675.0,220.2292,220.327,219.9262,220.327,371675.0
2022-11-09 15:20:00,225.42,225.49,224.97,225.19,356138.0,220.327,220.3954,219.8871,220.1022,356138.0
2022-11-09 15:30:00,225.19,225.5,224.73,224.88,438605.0,220.1022,220.4052,219.6526,219.7992,438605.0
2022-11-09 15:40:00,224.87,225.11,224.34,224.5,532451.0,219.7894,220.024,219.2714,219.4278,532451.0
2022-11-09 15:50:00,224.55,225.17,224.39,224.52,1492305.0,219.4766,220.0826,219.3202,219.4473,1492305.0
2022-11-10 09:30:00,235.4,238.2,235.4,236.34,2386455.0,230.0815,232.8182,230.0815,231.0003,2386455.0
2022-11-10 09:40:00,236.36,238.0,235.0,237.79,1710670.0,231.0198,232.6227,229.6905,232.4175,1710670.0
2022-11-10 09:50:00,237.82,240.0,237.63,239.88,1236697.0,232.4468,234.5776,232.2611,234.4603,1236697.0
2022-11-10 10:00:00,239.89,240.29,238.9,239.28,1193825.0,234.47,234.861,233.5024,233.8738,1193825.0
2022-11-10 10:10:00,239.31,239.67,238.88,239.47,679971.0,233.9032,234.255,233.4829,234.0595,679971.0
2022-11-10 10:20:00,239.45,239.67,238.11,238.41,690054.0,234.04,234.255,232.7303,233.0235,690054.0
2022-11-10 10:30:00,238.39,238.66,237.41,237.44,689797.0,233.0039,233.2678,232.0461,232.0754,689797.0
2022-11-10 10:40:00,237.44,238.83,237.32,238.79,651444.0,232.0754,233.434,231.9581,233.3949,651444.0
2022-11-10 10:50:00,238.77,238.95,238.1,238.73,509688.0,233.3754,233.5513,232.7205,233.3363,509688.0
2022-11-10 11:00:00,238.74,238.9,237.59,237.68,419457.0,233.346,233.5024,232.222,232.31,419457.0
2022-11-10 11:10:00,237.68,238.51,237.54,238.39,425753.0,232.31,233.1212,232.1731,233.0039,425753.0
2022-11-10 11:20:00,238.4,239.04,238.36,238.65,483097.0,233.0137,233.6393,232.9746,233.2581,483097.0
2022-11-10 11:30:00,238.67,239.96,238.67,239.93,846841.0,233.2776,234.5385,233.2776,234.5091,846841.0
2022-11-10 11:40:00,239.94,239.94,239.17,239.57,379876.0,234.5189,234.5189,233.7663,234.1573,379876.0
2022-11-10 11:50:00,239.57,239.99,239.31,239.96,356256.0,234.1573,234.5678,233.9032,234.5385,356256.0
2022-11-10 12:00:00,239.96,239.97,239.51,239.79,348048.0,234.5385,234.5482,234.0986,234.3723,348048.0
2022-11-10 12:10:00,239.77,240.75,239.56,240.72,574366.0,234.3528,235.3106,234.1475,235.2813,574366.0
2022-11-10 12:20:00,240.73,240.74,239.85,240.02,423992.0,235.2911,235.3008,234.431,234.5971,423992.0
2022-11-10 12:30:00,240.0,240.01,239.31,239.38,517517.0,234.5776,234.5873,233.9032,233.9716,517517.0
2022-11-10 12:40:00,239.38,240.19,239.11,239.37,461148.0,233.9716,234.7633,233.7077,233.9618,461148.0
2022-11-10 12:50:00,239.39,239.65,238.91,239.03,245364.0,233.9813,234.2355,233.5122,233.6295,245364.0
2022-11-10 13:00:00,239.04,239.62,238.95,239.42,384643.0,233.6393,234.2061,233.5513,234.0107,384643.0
2022-11-10 13:10:00,239.45,240.13,239.15,239.62,329044.0,234.04,234.7046,233.7468,234.2061,329044.0
2022-11-10 13:20:00,239.6,239.74,238.94,239.51,310033.0,234.1866,234.3234,233.5415,234.0986,310033.0
2022-11-10 13:30:00,239.54,239.72,238.85,238.89,321067.0,234.128,234.3039,233.4535,233.4926,321067.0
2022-11-10 13:40:00,238.91,239.58,238.66,239.35,341595.0,233.5122,234.1671,233.2678,233.9422,341595.0
2022-11-10 13:50:00,239.33,239.67,239.05,239.59,258503.0,233.9227,234.255,233.649,234.1768,258503.0
2022-11-10 14:00:00,239.61,239.88,239.46,239.79,245992.0,234.1964,234.4603,234.0498,234.3723,245992.0
2022-11-10 14:10:00,239.77,239.86,239.5,239.51,248470.0,234.3528,234.4407,234.0889,234.0986,248470.0
2022-11-10 14:20:00,239.52,239.61,239.11,239.34,271353.0,234.1084,234.1964,233.7077,233.9325,271353.0
2022-11-10 14:30:00,239.34,239.42,239.02,239.21,261192.0,233.9325,234.0107,233.6197,233.8054,261192.0
2022-11-10 14:40:00,239.2,239.32,238.81,238.88,306609.0,233.7956,233.9129,233.4144,233.4829,306609.0
2022-11-10 14:50:00,238.89,239.71,238.74,239.67,347692.0,233.4926,234.2941,233.346,234.255,347692.0
2022-11-10 15:00:00,239.64,239.83,239.17,239.83,400826.0,234.2257,234.4114,233.7663,234.4114,400826.0
2022-11-10 15:10:00,239.82,240.38,239.77,240.07,629965.0,234.4016,234.949,234.3528,234.646,629965.0
2022-11-10 15:20:00,240.06,240.68,240.05,240.64,562839.0,234.6362,235.2422,234.6264,235.2031,562839.0
2022-11-10 15:30:00,240.65,241.06,240.45,241.05,723922.0,235.2129,235.6136,235.0174,235.6038,723922.0
2022-11-10 15:40:00,241.06,241.36,240.72,241.26,1077886.0,235.6136,235.9068,235.2813,235.8091,1077886.0
2022-11-10 15:50:00,241.27,243.33,241.22,242.93,3816794.0,235.8189,237.8323,235.77,237.4414,3816794.0
2022-11-11 09:30:00,242.99,244.42,241.93,243.12,1362358.0,237.5,238.8977,236.464,237.6271,1362358.0
2022-11-11 09:40:00,243.16,244.53,242.84,244.46,792522.0,237.6662,239.0052,237.3534,238.9368,792522.0
2022-11-11 09:50:00,244.45,244.98,243.27,243.68,600881.0,238.927,239.445,237.7737,238.1744,600881.0
2022-11-11 10:00:00,243.62,244.99,242.47,244.27,778727.0,238.1158,239.4548,236.9918,238.7511,778727.0
2022-11-11 10:10:00,244.27,245.99,244.18,245.83,679604.0,238.7511,240.4322,238.6631,240.2758,679604.0
2022-11-11 10:20:00,245.84,246.3,245.43,245.71,549397.0,240.2856,240.7352,239.8849,240.1586,549397.0
2022-11-11 10:30:00,245.71,245.84,244.93,245.36,464370.0,240.1586,240.2856,239.3962,239.8165,464370.0
2022-11-11 10:40:00,245.37,246.25,244.9,246.24,453660.0,239.8262,240.6864,239.3669,240.6766,453660.0
2022-11-11 10:50:00,246.23,246.62,245.69,245.7,409894.0,240.6668,241.048,240.139,240.1488,409894.0
2022-11-11 11:00:00,245.7,246.09,244.39,244.41,484836.0,240.1488,240.53,238.8684,238.8879,484836.0
2022-11-11 11:10:00,244.42,244.53,242.52,243.29,794614.0,238.8977,239.0052,237.0406,237.7932,794614.0
2022-11-11 11:20:00,243.3,243.49,242.48,242.81,559844.0,237.803,237.9887,237.0015,237.3241,559844.0
2022-11-11 11:30:00,242.77,243.23,242.42,242.87,479554.0,237.285,237.7346,236.9429,237.3827,479554.0
2022-11-11 11:40:00,242.88,243.9,242.8,243.86,385197.0,237.3925,238.3894,237.3143,238.3504,385197.0
2022-11-11 11:50:00,243.87,244.65,243.8,244.51,321570.0,238.3601,239.1225,238.2917,238.9857,321570.0
2022-11-11 12:00:00,244.49,244.59,243.9,244.58,357518.0,238.9661,239.0639,238.3894,239.0541,357518.0
2022-11-11 12:10:00,244.59,246.06,244.59,245.81,564239.0,239.0639,240.5006,239.0639,240.2563,564239.0
2022-11-11 12:20:00,245.81,246.21,245.68,246.06,393958.0,240.2563,240.6473,240.1292,240.5006,393958.0
2022-11-11 12:30:00,246.07,246.63,245.74,245.92,280944.0,240.5104,241.0578,240.1879,240.3638,280944.0
2022-11-11 12:40:00,245.9,246.28,245.54,246.18,314237.0,240.3443,240.7157,239.9924,240.6179,314237.0
2022-11-11 12:50:00,246.21,247.08,246.19,246.47,340979.0,240.6473,241.4976,240.6277,240.9014,340979.0
2022-11-11 13:00:00,246.47,247.15,246.43,247.0,257281.0,240.9014,241.566,240.8623,241.4194,257281.0
2022-11-11 13:10:00,246.99,247.61,246.96,247.49,353831.0,241.4096,242.0156,241.3803,241.8983,353831.0
2022-11-11 13:20:00,247.46,247.5,247.06,247.27,257973.0,241.869,241.9081,241.4781,241.6833,257973.0
2022-11-11 13:30:00,247.28,247.99,247.03,247.45,384788.0,241.6931,242.387,241.4487,241.8592,384788.0
2022-11-11 13:40:00,247.47,247.69,247.01,247.59,305847.0,241.8788,242.0938,241.4292,241.9961,305847.0
2022-11-11 13:50:00,247.58,247.79,247.37,247.55,266931.0,241.9863,242.1916,241.781,241.957,266931.0
2022-11-11 14:00:00,247.56,247.67,247.0,247.14,435242.0,241.9668,242.0743,241.4194,241.5562,435242.0
2022-11-11 14:10:00,247.12,247.2,246.59,246.82,304871.0,241.5367,241.6149,241.0187,241.2435,304871.0
2022-11-11 14:20:00,246.82,247.21,246.63,246.82,359112.0,241.2435,241.6247,241.0578,241.2435,359112.0
2022-11-11 14:30:00,246.78,247.31,246.68,247.29,293864.0,241.2044,241.7224,241.1066,241.7029,293864.0
2022-11-11 14:40:00,247.31,247.41,246.66,246.74,337262.0,241.7224,241.8201,241.0871,241.1653,337262.0
2022-11-11 14:50:00,246.73,247.23,246.52,247.19,389630.0,241.1555,241.6442,240.9503,241.6051,389630.0
2022-11-11 15:00:00,247.2,247.26,246.46,246.67,436687.0,241.6149,241.6735,240.8916,241.0969,436687.0
2022-11-11 15:10:00,246.68,246.72,245.95,246.07,557956.0,241.1066,241.1457,240.3931,240.5104,557956.0
2022-11-11 15:20:00,246.08,246.93,246.07,246.79,480144.0,240.5202,241.351,240.5104,241.2142,480144.0
2022-11-11 15:30:00,246.78,247.4,246.75,247.4,569818.0,241.2044,241.8104,241.1751,241.8104,569818.0
2022-11-11 15:40:00,247.39,247.69,247.2,247.68,783979.0,241.8006,242.0938,241.6149,242.084,783979.0
2022-11-11 15:50:00,247.68,247.89,246.72,247.32,1646166.0,242.084,242.2893,241.1457,241.7322,1646166.0
2022-11-14 09:30:00,241.99,242.2,239.21,241.05,2489837.0,236.5226,236.7279,233.8054,235.6038,2489837.0
2022-11-14 09:40:00,241.04,241.32,239.7,240.34,827649.0,235.5941,235.8677,234.2843,234.9099,827649.0
2022-11-14 09:50:00,240.37,241.88,240.34,241.54,721534.0,234.9392,236.4151,234.9099,236.0828,721534.0
2022-11-14 10:00:00,241.55,242.2,241.5,242.1,625367.0,236.0925,236.7279,236.0437,236.6301,625367.0
2022-11-14 10:10:00,242.1,243.22,242.09,242.61,731573.0,236.6301,237.7248,236.6203,237.1286,731573.0
2022-11-14 10:20:00,242.6,242.66,241.47,242.29,530506.0,237.1188,237.1775,236.0144,236.8158,530506.0
2022-11-14 10:30:00,242.3,242.33,241.15,241.92,576087.0,236.8256,236.8549,235.7016,236.4542,576087.0
2022-11-14 10:40:00,241.94,242.3,241.31,241.75,452875.0,236.4737,236.8256,235.858,236.288,452875.0
2022-11-14 10:50:00,241.77,242.22,241.43,241.69,384619.0,236.3076,236.7474,235.9753,236.2294,384619.0
2022-11-14 11:00:00,241.68,241.88,240.82,241.88,545651.0,236.2196,236.4151,235.379,236.4151,545651.0
2022-11-14 11:10:00,241.9,241.95,241.26,241.75,247135.0,236.4346,236.4835,235.8091,236.288,247135.0
2022-11-14 11:20:00,241.76,242.08,241.62,241.73,284646.0,236.2978,236.6106,236.161,236.2685,284646.0
2022-11-14 11:30:00,241.73,243.01,241.55,242.66,481866.0,236.2685,237.5196,236.0925,237.1775,481866.0
2022-11-14 11:40:00,242.67,243.08,242.49,243.0,370537.0,237.1872,237.588,237.0113,237.5098,370537.0
2022-11-14 11:50:00,242.99,243.15,242.23,242.35,275769.0,237.5,237.6564,236.7572,236.8745,275769.0
2022-11-14 12:00:00,242.36,242.96,242.08,242.6,259566.0,236.8842,237.4707,236.6106,237.1188,259566.0
2022-11-14 12:10:00,242.61,242.78,242.21,242.22,298186.0,237.1286,237.2948,236.7376,236.7474,298186.0
2022-11-14 12:20:00,242.24,242.43,241.73,242.39,302528.0,236.767,236.9527,236.2685,236.9136,302528.0
2022-11-14 12:30:00,242.38,243.0,242.36,242.85,236866.0,236.9038,237.5098,236.8842,237.3632,236866.0
2022-11-14 12:40:00,242.86,243.19,242.53,243.0,292622.0,237.3729,237.6955,237.0504,237.5098,292622.0
2022-11-14 12:50:00,243.0,243.08,242.46,242.58,251350.0,237.5098,237.588,236.982,237.0993,251350.0
2022-11-14 13:00:00,242.58,243.01,242.53,242.92,225692.0,237.0993,237.5196,237.0504,237.4316,225692.0
2022-11-14 13:10:00,242.92,243.34,242.9,243.3,268193.0,237.4316,237.8421,237.412,237.803,268193.0
2022-11-14 13:20:00,243.28,243.47,243.02,243.35,392531.0,237.7835,237.9692,237.5293,237.8519,392531.0
2022-11-14 13:30:00,243.36,243.64,243.17,243.42,284461.0,237.8616,238.1353,237.6759,237.9203,284461.0
2022-11-14 13:40:00,243.42,243.48,243.2,243.35,179862.0,237.9203,237.9789,237.7053,237.8519,179862.0
2022-11-14 13:50:00,243.34,243.62,243.23,243.55,212793.0,237.8421,238.1158,237.7346,238.0474,212793.0
2022-11-14 14:00:00,243.54,243.7,242.94,243.19,372132.0,238.0376,238.194,237.4511,237.6955,372132.0
2022-11-14 14:10:00,243.18,243.43,242.96,243.41,330083.0,237.6857,237.9301,237.4707,237.9105,330083.0
2022-11-14 14:20:00,243.4,243.91,243.12,243.81,341825.0,237.9007,238.3992,237.6271,238.3015,341825.0
2022-11-14 14:30:00,243.82,243.83,243.36,243.37,329044.0,238.3113,238.321,237.8616,237.8714,329044.0
2022-11-14 14:40:00,243.34,243.57,242.64,242.79,436943.0,237.8421,238.0669,237.1579,237.3045,436943.0
2022-11-14 14:50:00,242.75,243.36,242.75,243.25,323980.0,237.2654,237.8616,237.2654,237.7541,323980.0
2022-11-14 15:00:00,243.27,243.8,243.26,243.47,331873.0,237.7737,238.2917,237.7639,237.9692,331873.0
2022-11-14 15:10:00,243.46,243.57,242.52,242.74,415024.0,237.9594,238.0669,237.0406,237.2557,415024.0
2022-11-14 15:20:00,242.75,243.33,242.72,243.07,325387.0,237.2654,237.8323,237.2361,237.5782,325387.0
2022-11-14 15:30:00,243.08,243.12,242.43,242.93,499047.0,237.588,237.6271,236.9527,237.4414,499047.0
2022-11-14 15:40:00,242.94,243.19,242.46,242.64,524335.0,237.4511,237.6955,236.982,237.1579,524335.0
2022-11-14 15:50:00,242.66,243.09,241.37,241.6,2242397.0,237.1775,237.5977,235.9166,236.1414,2242397.0
2022-11-15 09:30:00,245.59,247.0,245.09,245.5,1594754.0,240.0413,241.4194,239.5526,239.9533,1594754.0
2022-11-15 09:40:00,245.53,245.9,244.82,245.17,879430.0,239.9826,240.3443,239.2887,239.6308,879430.0
2022-11-15 09:50:00,245.19,245.54,244.02,245.33,812580.0,239.6503,239.9924,238.5067,239.7871,812580.0
2022-11-15 10:00:00,245.34,245.75,244.94,245.34,740117.0,239.7969,240.1976,239.406,239.7969,740117.0
2022-11-15 10:10:00,245.33,246.1,245.13,245.65,547072.0,239.7871,240.5397,239.5917,240.0999,547072.0
2022-11-15 10:20:00,245.63,245.67,244.98,245.08,556361.0,240.0804,240.1195,239.445,239.5428,556361.0
2022-11-15 10:30:00,245.09,245.35,244.22,244.3,498329.0,239.5526,239.8067,238.7022,238.7804,498329.0
2022-11-15 10:40:00,244.25,245.11,243.87,243.98,431830.0,238.7315,239.5721,238.3601,238.4676,431830.0
2022-11-15 10:50:00,243.97,244.74,243.6,244.53,348034.0,238.4579,239.2105,238.0962,239.0052,348034.0
2022-11-15 11:00:00,244.49,244.66,243.67,244.51,288629.0,238.9661,239.1323,238.1646,238.9857,288629.0
2022-11-15 11:10:00,244.5,245.13,244.34,244.64,326414.0,238.9759,239.5917,238.8195,239.1127,326414.0
2022-11-15 11:20:00,244.65,245.07,244.43,244.66,285363.0,239.1225,239.533,238.9075,239.1323,285363.0
2022-11-15 11:30:00,244.67,245.6,244.65,245.17,440801.0,239.1421,240.051,239.1225,239.6308,440801.0
2022-11-15 11:40:00,245.21,245.34,244.68,244.81,258672.0,239.6699,239.7969,239.1518,239.2789,258672.0
2022-11-15 11:50:00,244.81,245.39,244.77,245.28,231924.0,239.2789,239.8458,239.2398,239.7383,231924.0
2022-11-15 12:00:00,245.3,245.31,244.13,244.76,322030.0,239.7578,239.7676,238.6143,239.23,322030.0
2022-11-15 12:10:00,244.74,245.05,244.35,244.63,256441.0,239.2105,239.5135,238.8293,239.103,256441.0
2022-11-15 12:20:00,244.62,244.82,244.28,244.4,275781.0,239.0932,239.2887,238.7609,238.8782,275781.0
2022-11-15 12:30:00,244.4,244.86,244.21,244.67,207955.0,238.8782,239.3278,238.6924,239.1421,207955.0
2022-11-15 12:40:00,244.67,245.03,244.33,244.92,203306.0,239.1421,239.4939,238.8097,239.3864,203306.0
2022-11-15 12:50:00,244.93,244.93,244.35,244.69,146497.0,239.3962,239.3962,238.8293,239.1616,146497.0
2022-11-15 13:00:00,244.73,245.01,244.5,244.53,173314.0,239.2007,239.4744,238.9759,239.0052,173314.0
2022-11-15 13:10:00,244.56,244.66,243.47,243.55,234773.0,239.0345,239.1323,237.9692,238.0474,234773.0
2022-11-15 13:20:00,243.52,243.64,241.73,242.21,579710.0,238.018,238.1353,236.2685,236.7376,579710.0
2022-11-15 13:30:00,242.22,242.74,240.48,240.98,603213.0,236.7474,237.2557,235.0467,235.5354,603213.0
2022-11-15 13:40:00,240.99,242.38,240.3,241.04,604186.0,235.5452,236.9038,234.8708,235.5941,604186.0
2022-11-15 13:50:00,241.02,242.26,240.99,241.39,402530.0,235.5745,236.7865,235.5452,235.9362,402530.0
2022-11-15 14:00:00,241.41,241.67,240.03,240.95,470786.0,235.9557,236.2098,234.6069,235.5061,470786.0
2022-11-15 14:10:00,240.95,242.13,240.76,242.06,534470.0,235.5061,236.6594,235.3204,236.591,534470.0
2022-11-15 14:20:00,242.04,242.9,242.03,242.45,350215.0,236.5715,237.412,236.5617,236.9722,350215.0
2022-11-15 14:30:00,242.39,242.89,241.97,242.21,330460.0,236.9136,237.4023,236.5031,236.7376,330460.0
2022-11-15 14:40:00,242.24,242.78,241.77,241.96,236617.0,236.767,237.2948,236.3076,236.4933,236617.0
2022-11-15 14:50:00,241.96,243.0,241.55,242.64,393313.0,236.4933,237.5098,236.0925,237.1579,393313.0
2022-11-15 15:00:00,242.65,243.1,242.18,242.34,357232.0,237.1677,237.6075,236.7083,236.8647,357232.0
2022-11-15 15:10:00,242.35,243.07,241.99,242.98,342328.0,236.8745,237.5782,236.5226,237.4902,342328.0
2022-11-15 15:20:00,242.97,243.34,242.63,242.83,295088.0,237.4805,237.8421,237.1481,237.3436,295088.0
2022-11-15 15:30:00,242.83,242.83,242.06,242.49,418565.0,237.3436,237.3436,236.591,237.0113,418565.0
2022-11-15 15:40:00,242.47,242.68,241.81,241.93,632023.0,236.9918,237.197,236.3467,236.464,632023.0
2022-11-15 15:50:00,241.96,242.12,241.05,242.03,1519577.0,236.4933,236.6497,235.6038,236.5617,1519577.0
2022-11-16 09:30:00,242.71,243.36,241.84,242.95,1251922.0,237.8937,238.5308,237.0409,238.1289,1251922.0
2022-11-16 09:40:00,242.96,243.65,241.71,241.79,579667.0,238.1387,238.815,236.9135,236.9919,579667.0
2022-11-16 09:50:00,241.8,242.95,241.75,242.76,470176.0,237.0017,238.1289,236.9527,237.9427,470176.0
2022-11-16 10:00:00,242.79,243.0,241.41,241.67,592006.0,237.9721,238.1779,236.6195,236.8743,592006.0
2022-11-16 10:10:00,241.66,242.15,240.42,240.77,491215.0,236.8645,237.3448,235.6491,235.9922,491215.0
2022-11-16 10:20:00,240.73,241.47,240.55,240.91,341938.0,235.953,236.6783,235.7765,236.1294,341938.0
2022-11-16 10:30:00,240.86,241.9,240.79,241.62,390386.0,236.0804,237.0997,236.0118,236.8253,390386.0
2022-11-16 10:40:00,241.61,241.61,240.77,240.84,289781.0,236.8155,236.8155,235.9922,236.0608,289781.0
2022-11-16 10:50:00,240.84,240.99,240.47,240.74,274249.0,236.0608,236.2078,235.6981,235.9628,274249.0
2022-11-16 11:00:00,240.76,241.05,240.67,240.83,247923.0,235.9824,236.2666,235.8941,236.051,247923.0
2022-11-16 11:10:00,240.82,241.06,240.67,241.01,241724.0,236.0412,236.2764,235.8941,236.2274,241724.0
2022-11-16 11:20:00,241.0,241.66,241.0,241.55,272118.0,236.2176,236.8645,236.2176,236.7567,272118.0
2022-11-16 11:30:00,241.52,242.23,241.52,241.7,359114.0,236.7273,237.4232,236.7273,236.9037,359114.0
2022-11-16 11:40:00,241.69,242.36,241.65,242.21,320481.0,236.8939,237.5506,236.8547,237.4036,320481.0
2022-11-16 11:50:00,242.21,242.59,241.9,242.27,224402.0,237.4036,237.776,237.0997,237.4624,224402.0
2022-11-16 12:00:00,242.23,242.34,241.86,242.27,206697.0,237.4232,237.531,237.0605,237.4624,206697.0
2022-11-16 12:10:00,242.26,242.39,241.91,242.06,133481.0,237.4526,237.58,237.1095,237.2566,133481.0
2022-11-16 12:20:00,242.06,242.44,241.87,242.34,239770.0,237.2566,237.629,237.0703,237.531,239770.0
2022-11-16 12:30:00,242.35,242.82,242.21,242.65,241548.0,237.5408,238.0015,237.4036,237.8349,241548.0
2022-11-16 12:40:00,242.65,243.56,242.47,243.37,276879.0,237.8349,238.7268,237.6584,238.5406,276879.0
2022-11-16 12:50:00,243.36,243.8,242.94,243.0,280366.0,238.5308,238.962,238.1191,238.1779,280366.0
2022-11-16 13:00:00,242.95,243.06,242.58,243.06,208886.0,238.1289,238.2367,237.7662,238.2367,208886.0
2022-11-16 13:10:00,243.05,243.26,242.89,242.95,151982.0,238.2269,238.4328,238.0701,238.1289,151982.0
2022-11-16 13:20:00,242.95,243.5,242.93,243.24,211481.0,238.1289,238.668,238.1093,238.4131,211481.0
2022-11-16 13:30:00,243.27,243.35,242.19,242.44,360033.0,238.4426,238.521,237.384,237.629,360033.0
2022-11-16 13:40:00,242.45,242.61,242.24,242.26,192099.0,237.6388,237.7956,237.433,237.4526,192099.0
2022-11-16 13:50:00,242.25,242.35,241.78,241.99,215510.0,237.4428,237.5408,236.9821,237.188,215510.0
2022-11-16 14:00:00,241.98,242.26,241.8,242.17,209847.0,237.1782,237.4526,237.0017,237.3644,209847.0
2022-11-16 14:10:00,242.13,242.15,241.76,241.96,130710.0,237.3252,237.3448,236.9625,237.1585,130710.0
2022-11-16 14:20:00,241.95,242.55,241.93,242.37,184011.0,237.1487,237.7368,237.1291,237.5604,184011.0
2022-11-16 14:30:00,242.38,242.76,241.87,242.44,275974.0,237.5702,237.9427,237.0703,237.629,275974.0
2022-11-16 14:40:00,242.46,242.63,242.23,242.32,182245.0,237.6486,237.8153,237.4232,237.5114,182245.0
2022-11-16 14:50:00,242.32,242.9,242.29,242.84,231710.0,237.5114,238.0799,237.482,238.0211,231710.0
2022-11-16 15:00:00,242.82,242.87,242.1,242.21,217880.0,238.0015,238.0505,237.2958,237.4036,217880.0
2022-11-16 15:10:00,242.23,242.5,242.13,242.26,184480.0,237.4232,237.6878,237.3252,237.4526,184480.0
2022-11-16 15:20:00,242.25,242.47,242.05,242.28,315737.0,237.4428,237.6584,237.2468,237.4722,315737.0
2022-11-16 15:30:00,242.27,242.62,241.97,242.07,311625.0,237.4624,237.8055,237.1683,237.2664,311625.0
2022-11-16 15:40:00,242.05,242.52,241.91,242.29,348612.0,237.2468,237.7074,237.1095,237.482,348612.0
2022-11-16 15:50:00,242.3,243.03,241.62,241.65,1893380.0,237.4918,238.2073,236.8253,236.8547,1893380.0
2022-11-17 09:30:00,237.85,239.58,237.63,238.37,1121668.0,233.1301,234.8258,232.9145,233.6398,1121668.0
2022-11-17 09:40:00,238.34,240.58,238.13,239.77,588228.0,233.6104,235.8059,233.4046,235.012,588228.0
2022-11-17 09:50:00,239.74,240.38,239.25,239.83,455156.0,234.9826,235.6099,234.5023,235.0708,455156.0
2022-11-17 10:00:00,239.78,240.24,239.31,240.01,285591.0,235.0218,235.4727,234.5611,235.2472,285591.0
2022-11-17 10:10:00,240.0,241.44,239.81,241.42,443810.0,235.2374,236.6489,235.0512,236.6293,443810.0
2022-11-17 10:20:00,241.43,241.53,240.53,240.86,296135.0,236.6391,236.7371,235.7569,236.0804,296135.0
2022-11-17 10:30:00,240.84,241.14,240.43,240.49,286083.0,236.0608,236.3548,235.6589,235.7177,286083.0
2022-11-17 10:40:00,240.47,240.9,240.4,240.63,245857.0,235.6981,236.1196,235.6295,235.8549,245857.0
2022-11-17 10:50:00,240.6,240.7,240.06,240.22,225231.0,235.8255,235.9236,235.2963,235.4531,225231.0
2022-11-17 11:00:00,240.22,240.68,240.01,240.03,278996.0,235.4531,235.9039,235.2472,235.2668,278996.0
2022-11-17 11:10:00,240.04,240.55,239.92,240.4,239002.0,235.2766,235.7765,235.159,235.6295,239002.0
2022-11-17 11:20:00,240.39,240.7,239.92,240.66,332277.0,235.6197,235.9236,235.159,235.8843,332277.0
2022-11-17 11:30:00,240.67,241.36,240.56,241.17,352011.0,235.8941,236.5705,235.7863,236.3842,352011.0
2022-11-17 11:40:00,241.16,241.3,240.9,241.16,275414.0,236.3744,236.5116,236.1196,236.3744,275414.0
2022-11-17 11:50:00,241.17,242.66,240.94,242.58,449195.0,236.3842,237.8447,236.1588,237.7662,449195.0
2022-11-17 12:00:00,242.63,243.15,242.48,242.56,382476.0,237.8153,238.3249,237.6682,237.7466,382476.0
2022-11-17 12:10:00,242.55,242.67,242.09,242.27,429165.0,237.7368,237.8545,237.286,237.4624,429165.0
2022-11-17 12:20:00,242.27,242.33,241.86,242.03,264555.0,237.4624,237.5212,237.0605,237.2272,264555.0
2022-11-17 12:30:00,242.04,242.24,241.52,241.77,276036.0,237.237,237.433,236.7273,236.9723,276036.0
2022-11-17 12:40:00,241.78,242.01,241.53,241.96,294278.0,236.9821,237.2076,236.7371,237.1585,294278.0
2022-11-17 12:50:00,241.97,242.69,241.92,242.59,431723.0,237.1683,237.8741,237.1193,237.776,431723.0
2022-11-17 13:00:00,242.59,242.85,242.16,242.18,222357.0,237.776,238.0309,237.3546,237.3742,222357.0
2022-11-17 13:10:00,242.19,242.81,242.17,242.78,192059.0,237.384,237.9917,237.3644,237.9623,192059.0
2022-11-17 13:20:00,242.76,243.0,242.52,242.67,153360.0,237.9427,238.1779,237.7074,237.8545,153360.0
2022-11-17 13:30:00,242.68,243.25,242.64,243.15,219272.0,237.8643,238.4229,237.8251,238.3249,219272.0
2022-11-17 13:40:00,243.18,243.24,242.47,242.53,183783.0,238.3543,238.4131,237.6584,237.7172,183783.0
2022-11-17 13:50:00,242.52,242.69,242.15,242.55,228892.0,237.7074,237.8741,237.3448,237.7368,228892.0
2022-11-17 14:00:00,242.54,242.81,242.12,242.27,273620.0,237.727,237.9917,237.3154,237.4624,273620.0
2022-11-17 14:10:00,242.25,242.34,241.77,241.87,328403.0,237.4428,237.531,236.9723,237.0703,328403.0
2022-11-17 14:20:00,241.84,242.17,241.65,241.98,224214.0,237.0409,237.3644,236.8547,237.1782,224214.0
2022-11-17 14:30:00,241.96,242.26,241.61,241.93,243503.0,237.1585,237.4526,236.8155,237.1291,243503.0
2022-11-17 14:40:00,241.92,242.03,241.27,241.9,227838.0,237.1193,237.2272,236.4822,237.0997,227838.0
2022-11-17 14:50:00,241.89,242.07,241.74,241.84,216675.0,237.0899,237.2664,236.9429,237.0409,216675.0
2022-11-17 15:00:00,241.84,242.0,241.21,241.28,222602.0,237.0409,237.1978,236.4234,236.492,222602.0
2022-11-17 15:10:00,241.27,241.33,240.58,240.62,263710.0,236.4822,236.541,235.8059,235.8451,263710.0
2022-11-17 15:20:00,240.63,240.68,240.23,240.44,279231.0,235.8549,235.9039,235.4629,235.6687,279231.0
2022-11-17 15:30:00,240.43,240.77,240.35,240.72,304396.0,235.6589,235.9922,235.5805,235.9432,304396.0
2022-11-17 15:40:00,240.71,242.13,240.7,241.94,485567.0,235.9334,237.3252,235.9236,237.1389,485567.0
2022-11-17 15:50:00,241.94,242.2,241.19,241.7,1171398.0,237.1389,237.3938,236.4038,236.9037,1171398.0
2022-11-18 09:30:00,243.37,243.74,240.5,240.5,2078726.0,238.5406,238.9032,235.7275,235.7275,2078726.0
2022-11-18 09:40:00,240.52,241.59,240.07,240.43,629316.0,235.7471,236.7959,235.3061,235.6589,629316.0
2022-11-18 09:50:00,240.43,242.0,240.22,241.69,586880.0,235.6589,237.1978,235.4531,236.8939,586880.0
2022-11-18 10:00:00,241.72,241.86,240.08,240.42,414081.0,236.9233,237.0605,235.3159,235.6491,414081.0
2022-11-18 10:10:00,240.44,240.78,240.16,240.34,363576.0,235.6687,236.002,235.3943,235.5707,363576.0
2022-11-18 10:20:00,240.34,240.93,240.07,240.88,308473.0,235.5707,236.149,235.3061,236.1,308473.0
2022-11-18 10:30:00,240.89,241.15,240.29,240.44,276903.0,236.1098,236.3646,235.5217,235.6687,276903.0
2022-11-18 10:40:00,240.43,240.98,240.18,240.68,223877.0,235.6589,236.198,235.4139,235.9039,223877.0
2022-11-18 10:50:00,240.61,240.84,239.03,239.8,333667.0,235.8353,236.0608,234.2867,235.0414,333667.0
2022-11-18 11:00:00,239.82,239.92,239.06,239.31,347498.0,235.061,235.159,234.3161,234.5611,347498.0
2022-11-18 11:10:00,239.3,240.38,239.14,240.3,235011.0,234.5513,235.6099,234.3945,235.5315,235011.0
2022-11-18 11:20:00,240.34,240.49,239.96,240.15,279434.0,235.5707,235.7177,235.1982,235.3845,279434.0
2022-11-18 11:30:00,240.17,240.47,239.43,239.54,255344.0,235.4041,235.6981,234.6788,234.7866,255344.0
2022-11-18 11:40:00,239.56,239.9,239.27,239.32,185008.0,234.8062,235.1394,234.5219,234.5709,185008.0
2022-11-18 11:50:00,239.31,240.0,239.28,239.98,132026.0,234.5611,235.2374,234.5317,235.2178,132026.0
2022-11-18 12:00:00,239.99,240.22,239.25,239.61,247250.0,235.2276,235.4531,234.5023,234.8552,247250.0
2022-11-18 12:10:00,239.57,239.97,239.2,239.26,354212.0,234.816,235.208,234.4533,234.5121,354212.0
2022-11-18 12:20:00,239.25,239.67,239.23,239.65,260836.0,234.5023,234.914,234.4827,234.8944,260836.0
2022-11-18 12:30:00,239.62,239.85,239.34,239.63,177820.0,234.865,235.0904,234.5905,234.8748,177820.0
2022-11-18 12:40:00,239.62,239.67,239.22,239.33,125492.0,234.865,234.914,234.4729,234.5807,125492.0
2022-11-18 12:50:00,239.34,239.6,239.15,239.55,221468.0,234.5905,234.8454,234.4043,234.7964,221468.0
2022-11-18 13:00:00,239.58,240.17,239.42,240.1,214247.0,234.8258,235.4041,234.669,235.3355,214247.0
2022-11-18 13:10:00,240.09,240.13,239.44,239.56,183171.0,235.3257,235.3649,234.6886,234.8062,183171.0
2022-11-18 13:20:00,239.59,240.25,239.49,240.21,170146.0,234.8356,235.4825,234.7376,235.4433,170146.0
2022-11-18 13:30:00,240.21,240.28,239.51,239.61,158227.0,235.4433,235.5119,234.7572,234.8552,158227.0
2022-11-18 13:40:00,239.56,239.65,239.13,239.18,283341.0,234.8062,234.8944,234.3847,234.4337,283341.0
2022-11-18 13:50:00,239.17,239.44,239.14,239.44,178203.0,234.4239,234.6886,234.3945,234.6886,178203.0
2022-11-18 14:00:00,239.43,239.75,239.37,239.45,192540.0,234.6788,234.9924,234.6199,234.6984,192540.0
2022-11-18 14:10:00,239.43,239.77,239.31,239.4,146352.0,234.6788,235.012,234.5611,234.6493,146352.0
2022-11-18 14:20:00,239.4,239.56,239.22,239.29,152881.0,234.6493,234.8062,234.4729,234.5415,152881.0
2022-11-18 14:30:00,239.29,239.57,239.08,239.36,299134.0,234.5415,234.816,234.3357,234.6101,299134.0
2022-11-18 14:40:00,239.35,239.45,239.12,239.22,244136.0,234.6003,234.6984,234.3749,234.4729,244136.0
2022-11-18 14:50:00,239.21,239.55,239.13,239.45,223306.0,234.4631,234.7964,234.3847,234.6984,223306.0
2022-11-18 15:00:00,239.45,240.24,239.43,240.05,423409.0,234.6984,235.4727,234.6788,235.2865,423409.0
2022-11-18 15:10:00,240.05,240.23,239.88,240.17,327119.0,235.2865,235.4629,235.1198,235.4041,327119.0
2022-11-18 15:20:00,240.18,240.65,239.85,240.63,390102.0,235.4139,235.8745,235.0904,235.8549,390102.0
2022-11-18 15:30:00,240.63,241.11,240.22,241.09,410938.0,235.8549,236.3254,235.4531,236.3058,410938.0
2022-11-18 15:40:00,241.09,241.6,240.87,241.48,485139.0,236.3058,236.8057,236.0902,236.6881,485139.0
2022-11-18 15:50:00,241.53,242.07,240.36,241.31,1691750.0,236.7371,237.2664,235.5903,236.5214,1691750.0
2022-11-21 09:30:00,241.39,244.63,241.19,243.25,1184696.0,236.5999,239.7756,236.4038,238.4229,1184696.0
2022-11-21 09:40:00,243.26,244.67,242.89,243.46,828318.0,238.4328,239.8148,238.0701,238.6288,828318.0
2022-11-21 09:50:00,243.46,244.17,242.95,243.27,409501.0,238.6288,239.3247,238.1289,238.4426,409501.0
2022-11-21 10:00:00,243.32,243.58,241.56,241.93,491098.0,238.4916,238.7464,236.7665,237.1291,491098.0
2022-11-21 10:10:00,242.02,242.38,241.62,242.32,447100.0,237.2174,237.5702,236.8253,237.5114,447100.0
2022-11-21 10:20:00,242.32,242.36,241.24,241.9,660476.0,237.5114,237.5506,236.4528,237.0997,660476.0
2022-11-21 10:30:00,241.83,242.12,241.45,241.74,594998.0,237.0311,237.3154,236.6587,236.9429,594998.0
2022-11-21 10:40:00,241.7,242.09,241.46,241.91,607590.0,236.9037,237.286,236.6685,237.1095,607590.0
2022-11-21 10:50:00,241.9,242.41,241.72,241.9,495426.0,237.0997,237.5996,236.9233,237.0997,495426.0
2022-11-21 11:00:00,241.91,242.74,241.66,242.73,380435.0,237.1095,237.9231,236.8645,237.9133,380435.0
2022-11-21 11:10:00,242.72,243.07,242.28,242.32,441698.0,237.9035,238.2465,237.4722,237.5114,441698.0
2022-11-21 11:20:00,242.31,242.88,242.26,242.41,303979.0,237.5016,238.0603,237.4526,237.5996,303979.0
2022-11-21 11:30:00,242.43,242.48,241.87,242.01,287051.0,237.6192,237.6682,237.0703,237.2076,287051.0
2022-11-21 11:40:00,242.02,242.45,241.96,242.18,217584.0,237.2174,237.6388,237.1585,237.3742,217584.0
2022-11-21 11:50:00,242.2,242.69,241.77,242.3,392582.0,237.3938,237.8741,236.9723,237.4918,392582.0
2022-11-21 12:00:00,242.31,242.61,242.11,242.28,277633.0,237.5016,237.7956,237.3056,237.4722,277633.0
2022-11-21 12:10:00,242.24,242.4,241.87,242.09,215241.0,237.433,237.5898,237.0703,237.286,215241.0
2022-11-21 12:20:00,242.05,242.4,241.78,241.91,363894.0,237.2468,237.5898,236.9821,237.1095,363894.0
2022-11-21 12:30:00,241.89,242.64,241.81,242.44,320863.0,237.0899,237.8251,237.0115,237.629,320863.0
2022-11-21 12:40:00,242.42,242.64,242.15,242.17,203974.0,237.6094,237.8251,237.3448,237.3644,203974.0
2022-11-21 12:50:00,242.18,242.19,241.35,241.56,293567.0,237.3742,237.384,236.5607,236.7665,293567.0
2022-11-21 13:00:00,241.54,242.18,241.52,242.04,289192.0,236.7469,237.3742,236.7273,237.237,289192.0
2022-11-21 13:10:00,242.07,242.63,241.99,242.3,381119.0,237.2664,237.8153,237.188,237.4918,381119.0
2022-11-21 13:20:00,242.32,242.65,242.3,242.48,226784.0,237.5114,237.8349,237.4918,237.6682,226784.0
2022-11-21 13:30:00,242.49,243.13,242.34,243.12,298363.0,237.678,238.3053,237.531,238.2955,298363.0
2022-11-21 13:40:00,243.13,243.13,242.7,242.79,305505.0,238.3053,238.3053,237.8839,237.9721,305505.0
2022-11-21 13:50:00,242.76,242.86,242.54,242.61,159846.0,237.9427,238.0407,237.727,237.7956,159846.0
2022-11-21 14:00:00,242.59,242.93,242.58,242.72,150686.0,237.776,238.1093,237.7662,237.9035,150686.0
2022-11-21 14:10:00,242.73,242.81,242.38,242.74,232698.0,237.9133,237.9917,237.5702,237.9231,232698.0
2022-11-21 14:20:00,242.75,242.82,242.11,242.67,278653.0,237.9329,238.0015,237.3056,237.8545,278653.0
2022-11-21 14:30:00,242.67,242.9,242.23,242.5,258018.0,237.8545,238.0799,237.4232,237.6878,258018.0
2022-11-21 14:40:00,242.48,242.54,242.11,242.44,339333.0,237.6682,237.727,237.3056,237.629,339333.0
2022-11-21 14:50:00,242.44,242.66,242.26,242.34,219643.0,237.629,237.8447,237.4526,237.531,219643.0
2022-11-21 15:00:00,242.32,242.86,242.28,242.56,312316.0,237.5114,238.0407,237.4722,237.7466,312316.0
2022-11-21 15:10:00,242.56,242.88,242.31,242.81,265863.0,237.7466,238.0603,237.5016,237.9917,265863.0
2022-11-21 15:20:00,242.81,242.9,242.08,242.21,366463.0,237.9917,238.0799,237.2762,237.4036,366463.0
2022-11-21 15:30:00,242.22,242.68,242.18,242.32,409483.0,237.4134,237.8643,237.3742,237.5114,409483.0
2022-11-21 15:40:00,242.32,242.81,242.22,242.76,413866.0,237.5114,237.9917,237.4134,237.9427,413866.0
2022-11-21 15:50:00,242.76,242.85,242.02,242.08,1146411.0,237.9427,238.0309,237.2174,237.2762,1146411.0
2022-11-22 09:30:00,243.59,243.9,241.85,241.88,761832.0,238.7562,239.0601,237.0507,237.0801,761832.0
2022-11-22 09:40:00,241.87,242.03,240.71,241.11,693002.0,237.0703,237.2272,235.9334,236.3254,693002.0
2022-11-22 09:50:00,241.14,241.56,240.9,241.43,402670.0,236.3548,236.7665,236.1196,236.6391,402670.0
2022-11-22 10:00:00,241.41,242.67,241.32,242.27,454575.0,236.6195,237.8545,236.5312,237.4624,454575.0
2022-11-22 10:10:00,242.3,242.83,242.17,242.29,316145.0,237.4918,238.0113,237.3644,237.482,316145.0
2022-11-22 10:20:00,242.28,242.43,241.89,242.1,367204.0,237.4722,237.6192,237.0899,237.2958,367204.0
2022-11-22 10:30:00,242.1,242.46,241.66,241.82,334423.0,237.2958,237.6486,236.8645,237.0213,334423.0
2022-11-22 10:40:00,241.84,242.98,241.78,242.87,302953.0,237.0409,238.1583,236.9821,238.0505,302953.0
2022-11-22 10:50:00,242.89,243.16,242.7,243.1,318124.0,238.0701,238.3347,237.8839,238.2759,318124.0
2022-11-22 11:00:00,243.11,243.15,242.68,242.95,221975.0,238.2857,238.3249,237.8643,238.1289,221975.0
2022-11-22 11:10:00,242.96,243.1,242.65,242.96,200214.0,238.1387,238.2759,237.8349,238.1387,200214.0
2022-11-22 11:20:00,242.92,243.1,242.54,242.79,234647.0,238.0995,238.2759,237.727,237.9721,234647.0
2022-11-22 11:30:00,242.79,242.9,242.22,242.35,231486.0,237.9721,238.0799,237.4134,237.5408,231486.0
2022-11-22 11:40:00,242.34,242.56,242.11,242.42,226366.0,237.531,237.7466,237.3056,237.6094,226366.0
2022-11-22 11:50:00,242.43,242.62,242.24,242.55,128496.0,237.6192,237.8055,237.433,237.7368,128496.0
2022-11-22 12:00:00,242.53,242.8,242.5,242.73,195594.0,237.7172,237.9819,237.6878,237.9133,195594.0
2022-11-22 12:10:00,242.73,243.29,242.73,243.25,313070.0,237.9133,238.4622,237.9133,238.4229,313070.0
2022-11-22 12:20:00,243.28,243.29,242.7,242.76,206167.0,238.4524,238.4622,237.8839,237.9427,206167.0
2022-11-22 12:30:00,242.74,242.94,242.58,242.92,171366.0,237.9231,238.1191,237.7662,238.0995,171366.0
2022-11-22 12:40:00,242.93,242.99,242.55,242.79,159046.0,238.1093,238.1681,237.7368,237.9721,159046.0
2022-11-22 12:50:00,242.78,242.91,242.6,242.9,155981.0,237.9623,238.0897,237.7858,238.0799,155981.0
2022-11-22 13:00:00,242.91,243.41,242.63,243.38,216281.0,238.0897,238.5798,237.8153,238.5504,216281.0
2022-11-22 13:10:00,243.39,243.64,243.33,243.58,280071.0,238.5602,238.8052,238.5014,238.7464,280071.0
2022-11-22 13:20:00,243.58,243.71,243.36,243.66,162609.0,238.7464,238.8738,238.5308,238.8248,162609.0
2022-11-22 13:30:00,243.65,243.84,243.55,243.65,210865.0,238.815,239.0012,238.717,238.815,210865.0
2022-11-22 13:40:00,243.64,243.88,243.56,243.83,129294.0,238.8052,239.0404,238.7268,238.9914,129294.0
2022-11-22 13:50:00,243.83,244.21,243.77,244.16,244821.0,238.9914,239.3639,238.9326,239.3149,244821.0
2022-11-22 14:00:00,244.18,244.44,243.72,243.76,269972.0,239.3345,239.5893,238.8836,238.9228,269972.0
2022-11-22 14:10:00,243.78,243.99,243.58,243.61,193920.0,238.9424,239.1483,238.7464,238.7758,193920.0
2022-11-22 14:20:00,243.6,244.0,243.59,243.91,184871.0,238.766,239.1581,238.7562,239.0699,184871.0
2022-11-22 14:30:00,243.91,244.3,243.8,244.25,217805.0,239.0699,239.4521,238.962,239.4031,217805.0
2022-11-22 14:40:00,244.26,244.26,243.63,243.73,219451.0,239.4129,239.4129,238.7954,238.8934,219451.0
2022-11-22 14:50:00,243.72,244.17,243.66,244.04,229552.0,238.8836,239.3247,238.8248,239.1973,229552.0
2022-11-22 15:00:00,244.05,244.53,244.03,244.36,247183.0,239.2071,239.6775,239.1875,239.5109,247183.0
2022-11-22 15:10:00,244.33,244.54,244.19,244.31,276925.0,239.4815,239.6874,239.3443,239.4619,276925.0
2022-11-22 15:20:00,244.31,244.58,244.24,244.35,256222.0,239.4619,239.7266,239.3933,239.5011,256222.0
2022-11-22 15:30:00,244.35,244.69,244.32,244.59,398568.0,239.5011,239.8344,239.4717,239.7364,398568.0
2022-11-22 15:40:00,244.58,244.63,244.4,244.58,350253.0,239.7266,239.7756,239.5501,239.7266,350253.0
2022-11-22 15:50:00,244.59,245.31,244.28,245.08,1250863.0,239.7364,240.4421,239.4325,240.2166,1250863.0
2022-11-23 09:30:00,245.04,245.39,244.27,245.37,837360.0,240.1774,240.5205,239.4227,240.5009,837360.0
2022-11-23 09:40:00,245.36,246.58,245.0,245.93,712572.0,240.4911,241.6869,240.1382,241.0498,712572.0
2022-11-23 09:50:00,245.89,246.79,245.79,246.41,451175.0,241.0106,241.8927,240.9125,241.5202,451175.0
2022-11-23 10:00:00,246.44,247.04,245.88,246.92,431940.0,241.5496,242.1377,241.0008,242.0201,431940.0
2022-11-23 10:10:00,246.95,247.26,246.55,246.82,330173.0,242.0495,242.3534,241.6575,241.9221,330173.0
2022-11-23 10:20:00,246.83,247.08,246.53,246.95,257063.0,241.9319,242.1769,241.6379,242.0495,257063.0
2022-11-23 10:30:00,246.97,247.37,246.81,247.07,287174.0,242.0691,242.4612,241.9123,242.1671,287174.0
2022-11-23 10:40:00,247.1,247.6,247.03,247.25,269689.0,242.1965,242.6866,242.1279,242.3436,269689.0
2022-11-23 10:50:00,247.26,247.64,247.21,247.4,251020.0,242.3534,242.7258,242.3044,242.4906,251020.0
2022-11-23 11:00:00,247.4,247.56,247.14,247.35,259587.0,242.4906,242.6474,242.2358,242.4416,259587.0
2022-11-23 11:10:00,247.35,247.5,247.21,247.45,270119.0,242.4416,242.5886,242.3044,242.5396,270119.0
2022-11-23 11:20:00,247.45,247.73,247.09,247.1,262333.0,242.5396,242.814,242.1867,242.1965,262333.0
2022-11-23 11:30:00,247.11,247.13,246.71,246.91,207014.0,242.2064,242.226,241.8143,242.0103,207014.0
2022-11-23 11:40:00,246.9,247.04,246.26,246.32,196840.0,242.0005,242.1377,241.3732,241.432,196840.0
2022-11-23 11:50:00,246.31,246.51,245.09,245.64,216757.0,241.4222,241.6183,240.2264,240.7655,216757.0
2022-11-23 12:00:00,245.62,245.97,245.29,245.92,217507.0,240.7459,241.089,240.4225,241.04,217507.0
2022-11-23 12:10:00,245.92,246.41,245.86,246.21,213861.0,241.04,241.5202,240.9812,241.3242,213861.0
2022-11-23 12:20:00,246.22,246.42,245.95,245.99,154621.0,241.334,241.53,241.0694,241.1086,154621.0
2022-11-23 12:30:00,246.01,246.23,245.83,246.19,155047.0,241.1282,241.3438,240.9518,241.3046,155047.0
2022-11-23 12:40:00,246.21,246.22,245.67,245.95,119311.0,241.3242,241.334,240.7949,241.0694,119311.0
2022-11-23 12:50:00,245.94,246.0,245.02,245.33,178567.0,241.0596,241.1184,240.1578,240.4617,178567.0
2022-11-23 13:00:00,245.32,245.85,245.17,245.83,110748.0,240.4519,240.9714,240.3048,240.9518,110748.0
2022-11-23 13:10:00,245.81,246.02,245.67,245.99,102356.0,240.9321,241.138,240.7949,241.1086,102356.0
2022-11-23 13:20:00,245.98,246.33,245.86,246.31,108783.0,241.0988,241.4418,240.9812,241.4222,108783.0
2022-11-23 13:30:00,246.33,246.82,246.32,246.78,169239.0,241.4418,241.9221,241.432,241.8829,169239.0
2022-11-23 13:40:00,246.79,247.09,246.67,246.85,154393.0,241.8927,242.1867,241.7751,241.9515,154393.0
2022-11-23 13:50:00,246.82,246.86,246.61,246.68,110313.0,241.9221,241.9613,241.7163,241.7849,110313.0
2022-11-23 14:00:00,246.67,248.05,246.02,247.35,582276.0,241.7751,243.1277,241.138,242.4416,582276.0
2022-11-23 14:10:00,247.37,247.67,246.6,247.37,236631.0,242.4612,242.7552,241.7065,242.4612,236631.0
2022-11-23 14:20:00,247.39,248.24,247.23,247.84,285409.0,242.4808,243.3139,242.324,242.9219,285409.0
2022-11-23 14:30:00,247.85,247.85,247.01,247.26,228738.0,242.9317,242.9317,242.1083,242.3534,228738.0
2022-11-23 14:40:00,247.26,248.11,247.22,247.98,185939.0,242.3534,243.1865,242.3142,243.0591,185939.0
2022-11-23 14:50:00,248.01,248.15,247.67,247.74,165216.0,243.0885,243.2257,242.7552,242.8238,165216.0
2022-11-23 15:00:00,247.73,248.05,247.29,247.88,192565.0,242.814,243.1277,242.3828,242.9611,192565.0
2022-11-23 15:10:00,247.84,248.28,247.6,248.2,251402.0,242.9219,243.3531,242.6866,243.2747,251402.0
2022-11-23 15:20:00,248.19,248.25,247.69,247.77,208138.0,243.2649,243.3237,242.7748,242.8533,208138.0
2022-11-23 15:30:00,247.75,247.8,247.29,247.72,197138.0,242.8337,242.8827,242.3828,242.8042,197138.0
2022-11-23 15:40:00,247.74,247.79,247.15,247.33,258458.0,242.8238,242.8729,242.2456,242.422,258458.0
2022-11-23 15:50:00,247.37,247.83,247.14,247.76,820776.0,242.4612,242.9121,242.2358,242.8435,820776.0
2022-11-25 09:30:00,247.42,248.7,247.12,248.2,925841.0,242.5102,243.7648,242.2162,243.2747,925841.0
2022-11-25 09:40:00,248.22,248.26,247.4,247.4,417867.0,243.2943,243.3335,242.4906,242.4906,417867.0
2022-11-25 09:50:00,247.46,248.25,247.42,247.82,298221.0,242.5494,243.3237,242.5102,242.9023,298221.0
2022-11-25 10:00:00,247.84,248.0,247.41,247.58,260041.0,242.9219,243.0787,242.5004,242.667,260041.0
2022-11-25 10:10:00,247.59,247.98,247.43,247.83,233889.0,242.6768,243.0591,242.52,242.9121,233889.0
2022-11-25 10:20:00,247.83,248.15,247.65,247.81,228509.0,242.9121,243.2257,242.7356,242.8925,228509.0
2022-11-25 10:30:00,247.77,248.01,247.67,247.71,160388.0,242.8533,243.0885,242.7552,242.7944,160388.0
2022-11-25 10:40:00,247.72,248.0,247.72,247.89,136263.0,242.8042,243.0787,242.8042,242.9709,136263.0
2022-11-25 10:50:00,247.89,248.03,247.78,247.98,164777.0,242.9709,243.1081,242.8631,243.0591,164777.0
2022-11-25 11:00:00,247.97,248.19,247.76,247.99,261475.0,243.0493,243.2649,242.8435,243.0689,261475.0
2022-11-25 11:10:00,247.99,248.03,247.72,247.83,139179.0,243.0689,243.1081,242.8042,242.9121,139179.0
2022-11-25 11:20:00,247.83,247.87,247.27,247.37,175119.0,242.9121,242.9513,242.3632,242.4612,175119.0
2022-11-25 11:30:00,247.36,247.38,246.73,247.29,273941.0,242.4514,242.471,241.8339,242.3828,273941.0
2022-11-25 11:40:00,247.28,247.7,247.25,247.6,136570.0,242.373,242.7846,242.3436,242.6866,136570.0
2022-11-25 11:50:00,247.61,247.69,247.45,247.51,144531.0,242.6964,242.7748,242.5396,242.5984,144531.0
2022-11-25 12:00:00,247.51,247.66,247.2,247.26,166990.0,242.5984,242.7454,242.2946,242.3534,166990.0
2022-11-25 12:10:00,247.27,247.47,247.16,247.24,178038.0,242.3632,242.5592,242.2554,242.3338,178038.0
2022-11-25 12:20:00,247.23,247.77,247.22,247.76,148522.0,242.324,242.8533,242.3142,242.8435,148522.0
2022-11-25 12:30:00,247.78,247.9,247.58,247.85,208984.0,242.8631,242.9807,242.667,242.9317,208984.0
2022-11-25 12:40:00,247.86,248.04,247.59,247.59,253179.0,242.9415,243.1179,242.6768,242.6768,253179.0
2022-11-25 12:50:00,247.59,247.83,247.41,247.58,504381.0,242.6768,242.9121,242.5004,242.667,504381.0
2022-11-28 09:30:00,246.07,246.65,245.34,245.66,841163.0,241.187,241.7555,240.4715,240.7851,841163.0
2022-11-28 09:40:00,245.68,246.07,244.93,245.41,586430.0,240.8047,241.187,240.0696,240.5401,586430.0
2022-11-28 09:50:00,245.41,245.55,244.65,244.91,424713.0,240.5401,240.6773,239.7952,240.05,424713.0
2022-11-28 10:00:00,244.9,245.21,244.2,244.61,371727.0,240.0402,240.3441,239.3541,239.756,371727.0
2022-11-28 10:10:00,244.59,244.66,243.92,244.09,374302.0,239.7364,239.805,239.0797,239.2463,374302.0
2022-11-28 10:20:00,244.08,244.19,242.64,243.05,526285.0,239.2365,239.3443,237.8251,238.2269,526285.0
2022-11-28 10:30:00,243.04,243.39,242.72,243.28,395552.0,238.2171,238.5602,237.9035,238.4524,395552.0
2022-11-28 10:40:00,243.28,243.6,243.13,243.21,294694.0,238.4524,238.766,238.3053,238.3837,294694.0
2022-11-28 10:50:00,243.2,243.33,242.76,242.99,243854.0,238.3739,238.5014,237.9427,238.1681,243854.0
2022-11-28 11:00:00,242.99,243.25,242.4,242.71,255349.0,238.1681,238.4229,237.5898,237.8937,255349.0
2022-11-28 11:10:00,242.73,242.9,242.33,242.7,377932.0,237.9133,238.0799,237.5212,237.8839,377932.0
2022-11-28 11:20:00,242.69,243.34,242.65,242.93,348825.0,237.8741,238.5112,237.8349,238.1093,348825.0
2022-11-28 11:30:00,242.92,243.09,242.57,243.09,236238.0,238.0995,238.2661,237.7564,238.2661,236238.0
2022-11-28 11:40:00,243.08,243.31,242.76,243.07,222912.0,238.2563,238.4818,237.9427,238.2465,222912.0
2022-11-28 11:50:00,243.07,243.31,242.95,243.11,236032.0,238.2465,238.4818,238.1289,238.2857,236032.0
2022-11-28 12:00:00,243.11,243.7,242.21,242.21,473177.0,238.2857,238.864,237.4036,237.4036,473177.0
2022-11-28 12:10:00,242.21,243.0,242.1,242.91,327378.0,237.4036,238.1779,237.2958,238.0897,327378.0
2022-11-28 12:20:00,242.91,243.1,242.75,242.8,217047.0,238.0897,238.2759,237.9329,237.9819,217047.0
2022-11-28 12:30:00,242.81,243.34,242.78,243.22,262133.0,237.9917,238.5112,237.9623,238.3935,262133.0
2022-11-28 12:40:00,243.22,243.31,242.75,242.77,255637.0,238.3935,238.4818,237.9329,237.9525,255637.0
2022-11-28 12:50:00,242.74,242.76,241.98,242.04,436422.0,237.9231,237.9427,237.1782,237.237,436422.0
2022-11-28 13:00:00,242.05,242.27,241.98,242.15,191889.0,237.2468,237.4624,237.1782,237.3448,191889.0
2022-11-28 13:10:00,242.15,242.34,242.0,242.31,192461.0,237.3448,237.531,237.1978,237.5016,192461.0
2022-11-28 13:20:00,242.31,242.56,242.27,242.44,161857.0,237.5016,237.7466,237.4624,237.629,161857.0
2022-11-28 13:30:00,242.43,242.56,242.29,242.46,122956.0,237.6192,237.7466,237.482,237.6486,122956.0
2022-11-28 13:40:00,242.43,242.46,242.18,242.21,170221.0,237.6192,237.6486,237.3742,237.4036,170221.0
2022-11-28 13:50:00,242.23,242.23,241.46,241.62,247610.0,237.4232,237.4232,236.6685,236.8253,247610.0
2022-11-28 14:00:00,241.6,241.74,241.3,241.31,165698.0,236.8057,236.9429,236.5116,236.5214,165698.0
2022-11-28 14:10:00,241.3,241.32,241.05,241.16,151365.0,236.5116,236.5312,236.2666,236.3744,151365.0
2022-11-28 14:20:00,241.15,241.15,240.82,240.95,214091.0,236.3646,236.3646,236.0412,236.1686,214091.0
2022-11-28 14:30:00,240.94,241.35,240.89,241.26,263744.0,236.1588,236.5607,236.1098,236.4724,263744.0
2022-11-28 14:40:00,241.27,241.67,241.2,241.59,264628.0,236.4822,236.8743,236.4136,236.7959,264628.0
2022-11-28 14:50:00,241.59,241.75,241.43,241.62,248019.0,236.7959,236.9527,236.6391,236.8253,248019.0
2022-11-28 15:00:00,241.62,241.62,241.35,241.4,251928.0,236.8253,236.8253,236.5607,236.6097,251928.0
2022-11-28 15:10:00,241.41,241.44,241.06,241.28,256708.0,236.6195,236.6489,236.2764,236.492,256708.0
2022-11-28 15:20:00,241.29,241.44,240.8,240.85,307990.0,236.5018,236.6489,236.0216,236.0706,307990.0
2022-11-28 15:30:00,240.86,241.39,240.8,241.13,488004.0,236.0804,236.5999,236.0216,236.345,488004.0
2022-11-28 15:40:00,241.11,241.55,241.05,241.13,454152.0,236.3254,236.7567,236.2666,236.345,454152.0
2022-11-28 15:50:00,241.14,242.21,241.14,241.77,1593137.0,236.3548,237.4036,236.3548,236.9723,1593137.0
2022-11-29 09:30:00,241.38,242.79,241.32,241.69,998646.0,236.5901,237.9721,236.5312,236.8939,998646.0
2022-11-29 09:40:00,241.63,242.05,240.83,241.24,455263.0,236.8351,237.2468,236.051,236.4528,455263.0
2022-11-29 09:50:00,241.23,241.25,240.33,240.64,324539.0,236.443,236.4626,235.5609,235.8647,324539.0
2022-11-29 10:00:00,240.61,241.34,240.55,240.99,327431.0,235.8353,236.5509,235.7765,236.2078,327431.0
2022-11-29 10:10:00,241.01,241.17,240.1,240.8,259574.0,236.2274,236.3842,235.3355,236.0216,259574.0
2022-11-29 10:20:00,240.82,241.18,240.71,241.15,223619.0,236.0412,236.394,235.9334,236.3646,223619.0
2022-11-29 10:30:00,241.18,241.49,240.7,240.96,249675.0,236.394,236.6979,235.9236,236.1784,249675.0
2022-11-29 10:40:00,240.97,241.34,240.79,241.18,173424.0,236.1882,236.5509,236.0118,236.394,173424.0
2022-11-29 10:50:00,241.15,241.27,240.6,240.65,188513.0,236.3646,236.4822,235.8255,235.8745,188513.0
2022-11-29 11:00:00,240.63,240.74,238.92,238.97,437038.0,235.8549,235.9628,234.1789,234.2279,437038.0
2022-11-29 11:10:00,238.94,239.35,238.42,238.42,509833.0,234.1985,234.6003,233.6888,233.6888,509833.0
2022-11-29 11:20:00,238.44,238.8,238.21,238.61,359070.0,233.7084,234.0613,233.483,233.875,359070.0
2022-11-29 11:30:00,238.61,239.2,238.44,239.14,224541.0,233.875,234.4533,233.7084,234.3945,224541.0
2022-11-29 11:40:00,239.1,239.37,239.07,239.28,192211.0,234.3553,234.6199,234.3259,234.5317,192211.0
2022-11-29 11:50:00,239.27,239.68,239.09,239.67,256462.0,234.5219,234.9238,234.3455,234.914,256462.0
2022-11-29 12:00:00,239.67,239.9,239.53,239.86,141685.0,234.914,235.1394,234.7768,235.1002,141685.0
2022-11-29 12:10:00,239.87,240.09,239.42,240.08,248713.0,235.11,235.3257,234.669,235.3159,248713.0
2022-11-29 12:20:00,240.07,240.07,239.47,239.58,199485.0,235.3061,235.3061,234.718,234.8258,199485.0
2022-11-29 12:30:00,239.58,240.33,239.54,240.1,257698.0,234.8258,235.5609,234.7866,235.3355,257698.0
2022-11-29 12:40:00,240.08,240.35,240.04,240.14,109367.0,235.3159,235.5805,235.2766,235.3747,109367.0
2022-11-29 12:50:00,240.15,240.39,240.06,240.14,139589.0,235.3845,235.6197,235.2963,235.3747,139589.0
2022-11-29 13:00:00,240.14,240.16,239.78,239.88,167409.0,235.3747,235.3943,235.0218,235.1198,167409.0
2022-11-29 13:10:00,239.9,240.25,239.39,239.52,211733.0,235.1394,235.4825,234.6395,234.767,211733.0
2022-11-29 13:20:00,239.53,239.55,239.06,239.08,171573.0,234.7768,234.7964,234.3161,234.3357,171573.0
2022-11-29 13:30:00,239.11,239.49,239.02,239.43,164962.0,234.3651,234.7376,234.2769,234.6788,164962.0
2022-11-29 13:40:00,239.42,239.95,239.39,239.78,163630.0,234.669,235.1884,234.6395,235.0218,163630.0
2022-11-29 13:50:00,239.77,240.14,239.63,240.06,131342.0,235.012,235.3747,234.8748,235.2963,131342.0
2022-11-29 14:00:00,240.09,240.93,240.09,240.4,347837.0,235.3257,236.149,235.3257,235.6295,347837.0
2022-11-29 14:10:00,240.39,240.6,240.29,240.31,108269.0,235.6197,235.8255,235.5217,235.5413,108269.0
2022-11-29 14:20:00,240.31,240.35,239.94,240.05,125680.0,235.5413,235.5805,235.1786,235.2865,125680.0
2022-11-29 14:30:00,240.07,240.1,239.64,239.98,159311.0,235.3061,235.3355,234.8846,235.2178,159311.0
2022-11-29 14:40:00,239.98,240.08,239.61,239.78,133425.0,235.2178,235.3159,234.8552,235.0218,133425.0
2022-11-29 14:50:00,239.77,240.03,239.77,240.03,116668.0,235.012,235.2668,235.012,235.2668,116668.0
2022-11-29 15:00:00,240.04,240.39,239.89,240.38,195000.0,235.2766,235.6197,235.1296,235.6099,195000.0
2022-11-29 15:10:00,240.35,240.38,240.11,240.19,140024.0,235.5805,235.6099,235.3453,235.4237,140024.0
2022-11-29 15:20:00,240.19,240.38,239.81,240.0,239014.0,235.4237,235.6099,235.0512,235.2374,239014.0
2022-11-29 15:30:00,239.99,240.18,239.45,239.77,361111.0,235.2276,235.4139,234.6984,235.012,361111.0
2022-11-29 15:40:00,239.76,239.97,239.51,239.86,360861.0,235.0022,235.208,234.7572,235.1002,360861.0
2022-11-29 15:50:00,239.87,240.65,239.65,240.29,863241.0,235.11,235.8745,234.8944,235.5217,863241.0
2022-11-30 09:30:00,240.56,243.11,239.86,242.32,1064148.0,235.7863,238.2857,235.1002,237.5114,1064148.0
2022-11-30 09:40:00,242.34,243.94,242.27,243.26,471164.0,237.531,239.0993,237.4624,238.4328,471164.0
2022-11-30 09:50:00,243.26,243.75,242.96,243.47,352551.0,238.4328,238.913,238.1387,238.6386,352551.0
2022-11-30 10:00:00,243.47,243.82,242.35,243.06,362655.0,238.6386,238.9816,237.5408,238.2367,362655.0
2022-11-30 10:10:00,243.02,243.21,241.8,241.96,333517.0,238.1975,238.3837,237.0017,237.1585,333517.0
2022-11-30 10:20:00,241.94,242.14,241.63,241.9,272047.0,237.1389,237.335,236.8351,237.0997,272047.0
2022-11-30 10:30:00,241.92,241.99,241.21,241.65,317678.0,237.1193,237.188,236.4234,236.8547,317678.0
2022-11-30 10:40:00,241.63,241.87,241.09,241.12,257353.0,236.8351,237.0703,236.3058,236.3352,257353.0
2022-11-30 10:50:00,241.11,241.45,240.94,241.05,303786.0,236.3254,236.6587,236.1588,236.2666,303786.0
2022-11-30 11:00:00,241.06,241.34,240.56,241.22,284232.0,236.2764,236.5509,235.7863,236.4332,284232.0
2022-11-30 11:10:00,241.2,241.39,240.85,240.95,222773.0,236.4136,236.5999,236.0706,236.1686,222773.0
2022-11-30 11:20:00,240.94,241.5,240.77,241.29,205037.0,236.1588,236.7077,235.9922,236.5018,205037.0
2022-11-30 11:30:00,241.31,241.88,241.1,241.87,246956.0,236.5214,237.0801,236.3156,237.0703,246956.0
2022-11-30 11:40:00,241.86,242.14,241.74,242.06,246855.0,237.0605,237.335,236.9429,237.2566,246855.0
2022-11-30 11:50:00,242.07,242.25,241.77,242.06,295399.0,237.2664,237.4428,236.9723,237.2566,295399.0
2022-11-30 12:00:00,242.08,242.49,242.02,242.28,203754.0,237.2762,237.678,237.2174,237.4722,203754.0
2022-11-30 12:10:00,242.28,242.32,241.69,241.82,200533.0,237.4722,237.5114,236.8939,237.0213,200533.0
2022-11-30 12:20:00,241.82,242.01,241.27,241.84,210263.0,237.0213,237.2076,236.4822,237.0409,210263.0
2022-11-30 12:30:00,241.84,242.07,241.72,241.84,135504.0,237.0409,237.2664,236.9233,237.0409,135504.0
2022-11-30 12:40:00,241.88,242.28,241.74,242.08,135609.0,237.0801,237.4722,236.9429,237.2762,135609.0
2022-11-30 12:50:00,242.09,242.16,241.8,241.87,171618.0,237.286,237.3546,237.0017,237.0703,171618.0
2022-11-30 13:00:00,241.86,242.5,241.81,242.48,169779.0,237.0605,237.6878,237.0115,237.6682,169779.0
2022-11-30 13:10:00,242.51,242.67,242.3,242.43,136132.0,237.6976,237.8545,237.4918,237.6192,136132.0
2022-11-30 13:20:00,242.43,242.52,241.9,242.05,302510.0,237.6192,237.7074,237.0997,237.2468,302510.0
2022-11-30 13:30:00,242.09,245.28,241.42,244.8,1035049.0,237.286,240.4127,236.6293,239.9422,1035049.0
2022-11-30 13:40:00,244.81,245.55,243.8,245.04,754850.0,239.952,240.6773,238.962,240.1774,754850.0
2022-11-30 13:50:00,244.99,246.94,244.59,246.55,654111.0,240.1284,242.0397,239.7364,241.6575,654111.0
2022-11-30 14:00:00,246.55,248.1,246.5,247.63,823707.0,241.6575,243.1767,241.6085,242.716,823707.0
2022-11-30 14:10:00,247.61,249.85,247.61,249.71,678721.0,242.6964,244.892,242.6964,244.7548,678721.0
2022-11-30 14:20:00,249.73,250.17,249.25,249.63,986405.0,244.7744,245.2056,244.3039,244.6763,986405.0
2022-11-30 14:30:00,249.66,249.98,249.27,249.65,564053.0,244.7057,245.0194,244.3235,244.6959,564053.0
2022-11-30 14:40:00,249.66,250.05,249.27,250.03,492030.0,244.7057,245.088,244.3235,245.0684,492030.0
2022-11-30 14:50:00,250.04,250.71,249.83,250.52,534815.0,245.0782,245.7349,244.8724,245.5487,534815.0
2022-11-30 15:00:00,250.54,250.96,250.17,250.78,488178.0,245.5683,245.98,245.2056,245.8035,488178.0
2022-11-30 15:10:00,250.77,251.66,250.58,251.3,640432.0,245.7937,246.6661,245.6075,246.3132,640432.0
2022-11-30 15:20:00,251.3,251.86,251.07,251.84,747494.0,246.3132,246.8621,246.0878,246.8425,747494.0
2022-11-30 15:30:00,251.83,252.56,251.77,251.86,855214.0,246.8327,247.5482,246.7739,246.8621,855214.0
2022-11-30 15:40:00,251.86,252.73,251.72,252.42,890888.0,246.8621,247.7148,246.7249,247.411,890888.0
2022-11-30 15:50:00,252.43,255.33,252.39,255.16,4821320.0,247.4208,250.2632,247.3816,250.0966,4821320.0
2022-12-01 09:30:00,254.13,255.55,253.13,254.59,1342596.0,249.087,250.4789,248.1069,249.5379,1342596.0
2022-12-01 09:40:00,254.57,256.12,254.17,255.79,727455.0,249.5183,251.0376,249.1263,250.7141,727455.0
2022-12-01 09:50:00,255.78,256.07,254.74,254.79,470785.0,250.7043,250.9885,249.6849,249.7339,470785.0
2022-12-01 10:00:00,254.84,255.68,253.86,253.94,471724.0,249.783,250.6063,248.8224,248.9008,471724.0
2022-12-01 10:10:00,253.97,254.29,251.85,252.35,685874.0,248.9302,249.2439,246.8523,247.3424,685874.0
2022-12-01 10:20:00,252.33,252.55,251.41,251.61,505036.0,247.3228,247.5384,246.421,246.6171,505036.0
2022-12-01 10:30:00,251.64,252.23,250.91,252.08,456179.0,246.6465,247.2248,245.9309,247.0777,456179.0
2022-12-01 10:40:00,252.07,252.94,251.77,252.84,320090.0,247.0679,247.9207,246.7739,247.8226,320090.0
2022-12-01 10:50:00,252.84,254.0,252.78,253.99,451458.0,247.8226,248.9596,247.7638,248.9498,451458.0
2022-12-01 11:00:00,253.99,254.09,253.35,253.76,308972.0,248.9498,249.0478,248.3225,248.7244,308972.0
2022-12-01 11:10:00,253.76,253.91,252.83,252.94,380264.0,248.7244,248.8714,247.8128,247.9207,380264.0
2022-12-01 11:20:00,252.93,253.52,252.85,252.91,367271.0,247.9109,248.4892,247.8324,247.8913,367271.0
2022-12-01 11:30:00,252.9,253.36,252.6,252.9,336248.0,247.8815,248.3323,247.5874,247.8815,336248.0
2022-12-01 11:40:00,252.91,253.56,252.83,252.87,284863.0,247.8913,248.5284,247.8128,247.8521,284863.0
2022-12-01 11:50:00,252.87,253.31,252.72,253.18,254087.0,247.8521,248.2833,247.705,248.1559,254087.0
2022-12-01 12:00:00,253.19,253.24,252.33,252.72,242102.0,248.1657,248.2147,247.3228,247.705,242102.0
2022-12-01 12:10:00,252.71,253.27,252.59,252.9,180209.0,247.6952,248.2441,247.5776,247.8815,180209.0
2022-12-01 12:20:00,252.94,253.96,252.91,253.83,277331.0,247.9207,248.9204,247.8913,248.793,277331.0
2022-12-01 12:30:00,253.85,254.33,253.82,254.14,320875.0,248.8126,249.2831,248.7832,249.0968,320875.0
2022-12-01 12:40:00,254.13,254.25,253.87,253.99,150077.0,249.087,249.2047,248.8322,248.9498,150077.0
2022-12-01 12:50:00,254.0,254.39,253.78,254.31,247764.0,248.9596,249.3419,248.744,249.2635,247764.0
2022-12-01 13:00:00,254.32,254.89,254.24,254.81,270418.0,249.2733,249.832,249.1949,249.7536,270418.0
2022-12-01 13:10:00,254.81,255.08,253.66,253.66,407325.0,249.7536,250.0182,248.6264,248.6264,407325.0
2022-12-01 13:20:00,253.63,254.04,253.63,253.94,288815.0,248.597,248.9988,248.597,248.9008,288815.0
2022-12-01 13:30:00,253.93,254.4,253.77,254.17,211092.0,248.891,249.3517,248.7342,249.1263,211092.0
2022-12-01 13:40:00,254.17,254.82,254.17,254.64,204805.0,249.1263,249.7634,249.1263,249.5869,204805.0
2022-12-01 13:50:00,254.63,254.75,254.43,254.45,157168.0,249.5771,249.6947,249.3811,249.4007,157168.0
2022-12-01 14:00:00,254.43,254.52,254.08,254.37,163740.0,249.3811,249.4693,249.038,249.3223,163740.0
2022-12-01 14:10:00,254.38,255.0,254.35,254.87,263571.0,249.3321,249.9398,249.3027,249.8124,263571.0
2022-12-01 14:20:00,254.87,255.36,254.86,255.17,240902.0,249.8124,250.2926,249.8026,250.1064,240902.0
2022-12-01 14:30:00,255.15,255.38,254.91,255.26,270118.0,250.0868,250.3122,249.8516,250.1946,270118.0
2022-12-01 14:40:00,255.25,255.7,255.16,255.61,257073.0,250.1848,250.6259,250.0966,250.5377,257073.0
2022-12-01 14:50:00,255.62,255.95,255.45,255.82,264051.0,250.5475,250.8709,250.3809,250.7435,264051.0
2022-12-01 15:00:00,255.83,256.11,255.69,256.0,276652.0,250.7533,251.0278,250.6161,250.9199,276652.0
2022-12-01 15:10:00,255.98,256.0,255.07,255.44,294006.0,250.9003,250.9199,250.0084,250.3711,294006.0
2022-12-01 15:20:00,255.44,255.55,255.11,255.31,277180.0,250.3711,250.4789,250.0476,250.2436,277180.0
2022-12-01 15:30:00,255.3,255.99,255.26,255.83,396759.0,250.2338,250.9101,250.1946,250.7533,396759.0
2022-12-01 15:40:00,255.82,256.1,255.25,255.36,423708.0,250.7435,251.018,250.1848,250.2926,423708.0
2022-12-01 15:50:00,255.38,255.92,254.62,254.71,1324709.0,250.3122,250.8415,249.5673,249.6555,1324709.0
2022-12-02 09:30:00,249.82,251.5,249.69,251.07,1077484.0,244.8626,246.5092,244.7352,246.0878,1077484.0
2022-12-02 09:40:00,251.0,251.15,249.77,250.07,589477.0,246.0192,246.1662,244.8136,245.1076,589477.0
2022-12-02 09:50:00,250.08,251.2,249.93,250.74,450597.0,245.1174,246.2152,244.9704,245.7643,450597.0
2022-12-02 10:00:00,250.67,251.33,250.12,251.3,456304.0,245.6957,246.3426,245.1566,246.3132,456304.0
2022-12-02 10:10:00,251.3,252.22,250.98,251.83,511518.0,246.3132,247.2149,245.9996,246.8327,511518.0
2022-12-02 10:20:00,251.82,252.31,251.43,251.72,316579.0,246.8229,247.3032,246.4406,246.7249,316579.0
2022-12-02 10:30:00,251.71,252.41,251.24,251.73,293467.0,246.7151,247.4012,246.2544,246.7347,293467.0
2022-12-02 10:40:00,251.78,252.29,251.71,252.07,229966.0,246.7837,247.2836,246.7151,247.0679,229966.0
2022-12-02 10:50:00,252.07,252.8,251.46,251.61,342989.0,247.0679,247.7834,246.47,246.6171,342989.0
2022-12-02 11:00:00,251.62,251.79,250.97,251.18,307051.0,246.6269,246.7935,245.9898,246.1956,307051.0
2022-12-02 11:10:00,251.18,251.68,250.87,251.51,248406.0,246.1956,246.6857,245.8917,246.519,248406.0
2022-12-02 11:20:00,251.49,252.25,251.37,252.24,221024.0,246.4994,247.2444,246.3818,247.2346,221024.0
2022-12-02 11:30:00,252.25,252.9,251.96,252.53,333119.0,247.2444,247.8815,246.9601,247.5188,333119.0
2022-12-02 11:40:00,252.54,253.8,252.5,253.14,390188.0,247.5286,248.7636,247.4894,248.1167,390188.0
2022-12-02 11:50:00,253.15,253.23,252.8,252.82,204383.0,248.1265,248.2049,247.7834,247.803,204383.0
2022-12-02 12:00:00,252.81,253.29,252.42,253.09,324086.0,247.7932,248.2637,247.411,248.0677,324086.0
2022-12-02 12:10:00,253.11,253.98,253.1,253.56,316101.0,248.0873,248.94,248.0775,248.5284,316101.0
2022-12-02 12:20:00,253.54,253.66,253.2,253.31,212087.0,248.5088,248.6264,248.1755,248.2833,212087.0
2022-12-02 12:30:00,253.31,253.42,252.53,252.66,223698.0,248.2833,248.3911,247.5188,247.6462,223698.0
2022-12-02 12:40:00,252.66,253.15,252.56,253.11,190390.0,247.6462,248.1265,247.5482,248.0873,190390.0
2022-12-02 12:50:00,253.09,253.32,252.83,253.02,196521.0,248.0677,248.2931,247.8128,247.9991,196521.0
2022-12-02 13:00:00,253.01,253.28,252.51,252.52,177457.0,247.9893,248.2539,247.4992,247.509,177457.0
2022-12-02 13:10:00,252.51,253.29,252.28,253.17,226236.0,247.4992,248.2637,247.2738,248.1461,226236.0
2022-12-02 13:20:00,253.16,253.3,252.86,253.29,178510.0,248.1363,248.2735,247.8422,248.2637,178510.0
2022-12-02 13:30:00,253.3,253.34,252.96,253.2,148571.0,248.2735,248.3127,247.9403,248.1755,148571.0
2022-12-02 13:40:00,253.2,253.8,253.2,253.64,222011.0,248.1755,248.7636,248.1755,248.6068,222011.0
2022-12-02 13:50:00,253.64,253.66,253.23,253.45,149893.0,248.6068,248.6264,248.2049,248.4205,149893.0
2022-12-02 14:00:00,253.45,253.62,252.99,253.11,152994.0,248.4205,248.5872,247.9697,248.0873,152994.0
2022-12-02 14:10:00,253.12,253.65,252.97,253.61,252673.0,248.0971,248.6166,247.9501,248.5774,252673.0
2022-12-02 14:20:00,253.62,253.72,253.37,253.59,210393.0,248.5872,248.6852,248.3421,248.5578,210393.0
2022-12-02 14:30:00,253.58,253.7,253.31,253.46,138916.0,248.548,248.6656,248.2833,248.4303,138916.0
2022-12-02 14:40:00,253.44,253.88,253.28,253.84,216111.0,248.4107,248.842,248.2539,248.8028,216111.0
2022-12-02 14:50:00,253.84,254.5,253.7,254.4,375728.0,248.8028,249.4497,248.6656,249.3517,375728.0
2022-12-02 15:00:00,254.4,255.8,254.18,255.66,527664.0,249.3517,250.7239,249.1361,250.5867,527664.0
2022-12-02 15:10:00,255.66,256.06,255.32,255.65,473316.0,250.5867,250.9787,250.2534,250.5769,473316.0
2022-12-02 15:20:00,255.66,255.67,254.71,254.92,334752.0,250.5867,250.5965,249.6555,249.8614,334752.0
2022-12-02 15:30:00,254.89,255.12,254.11,254.44,341532.0,249.832,250.0574,249.0674,249.3909,341532.0
2022-12-02 15:40:00,254.43,254.56,253.8,254.02,379343.0,249.3811,249.5085,248.7636,248.9792,379343.0
2022-12-02 15:50:00,254.02,255.19,253.96,255.02,1069503.0,248.9792,250.126,248.9204,249.9594,1069503.0
2022-12-05 09:30:00,252.01,253.71,251.61,252.84,1181057.0,247.0091,248.6754,246.6171,247.8226,1181057.0
2022-12-05 09:40:00,252.82,253.82,252.81,253.73,452537.0,247.803,248.7832,247.7932,248.695,452537.0
2022-12-05 09:50:00,253.74,253.76,252.3,252.63,379994.0,248.7048,248.7244,247.2934,247.6168,379994.0
2022-12-05 10:00:00,252.63,252.63,251.07,251.75,492445.0,247.6168,247.6168,246.0878,246.7543,492445.0
2022-12-05 10:10:00,251.8,252.28,251.5,251.54,264326.0,246.8033,247.2738,246.5092,246.5484,264326.0
2022-12-05 10:20:00,251.57,252.39,251.46,251.58,234686.0,246.5778,247.3816,246.47,246.5876,234686.0
2022-12-05 10:30:00,251.54,252.35,251.21,252.18,271692.0,246.5484,247.3424,246.225,247.1757,271692.0
2022-12-05 10:40:00,252.16,252.78,252.16,252.75,236030.0,247.1561,247.7638,247.1561,247.7344,236030.0
2022-12-05 10:50:00,252.78,252.86,252.2,252.76,239218.0,247.7638,247.8422,247.1953,247.7442,239218.0
2022-12-05 11:00:00,252.77,253.2,252.74,253.0,342279.0,247.754,248.1755,247.7246,247.9795,342279.0
2022-12-05 11:10:00,253.02,253.38,252.62,252.7,248151.0,247.9991,248.3519,247.607,247.6854,248151.0
2022-12-05 11:20:00,252.7,252.79,251.95,252.05,263865.0,247.6854,247.7736,246.9503,247.0483,263865.0
2022-12-05 11:30:00,252.07,252.11,251.14,251.32,335659.0,247.0679,247.1071,246.1564,246.3328,335659.0
2022-12-05 11:40:00,251.31,251.4,251.13,251.15,372793.0,246.323,246.4112,246.1466,246.1662,372793.0
2022-12-05 11:50:00,251.17,251.3,250.47,250.89,388872.0,246.1858,246.3132,245.4997,245.9113,388872.0
2022-12-05 12:00:00,250.88,250.99,250.44,250.51,297930.0,245.9015,246.0094,245.4703,245.5389,297930.0
2022-12-05 12:10:00,250.51,250.82,250.1,250.71,305492.0,245.5389,245.8427,245.137,245.7349,305492.0
2022-12-05 12:20:00,250.7,250.93,250.58,250.68,223891.0,245.7251,245.9505,245.6075,245.7055,223891.0
2022-12-05 12:30:00,250.68,250.79,250.01,250.09,315432.0,245.7055,245.8133,245.0488,245.1272,315432.0
2022-12-05 12:40:00,250.09,250.19,249.71,249.81,346162.0,245.1272,245.2252,244.7548,244.8528,346162.0
2022-12-05 12:50:00,249.81,249.84,249.15,249.2,404311.0,244.8528,244.8822,244.2059,244.2549,404311.0
2022-12-05 13:00:00,249.17,249.49,249.03,249.37,256896.0,244.2255,244.5391,244.0883,244.4215,256896.0
2022-12-05 13:10:00,249.35,249.71,249.26,249.68,259224.0,244.4019,244.7548,244.3137,244.7254,259224.0
2022-12-05 13:20:00,249.68,249.7,249.08,249.56,214163.0,244.7254,244.745,244.1373,244.6077,214163.0
2022-12-05 13:30:00,249.56,249.92,249.48,249.88,204195.0,244.6077,244.9606,244.5293,244.9214,204195.0
2022-12-05 13:40:00,249.86,249.93,249.41,249.51,177063.0,244.9018,244.9704,244.4607,244.5587,177063.0
2022-12-05 13:50:00,249.5,249.5,248.73,248.75,228103.0,244.5489,244.5489,243.7942,243.8138,228103.0
2022-12-05 14:00:00,248.67,248.78,248.37,248.65,238883.0,243.7354,243.8432,243.4413,243.7158,238883.0
2022-12-05 14:10:00,248.66,249.16,248.66,248.84,200323.0,243.7256,244.2157,243.7256,243.902,200323.0
2022-12-05 14:20:00,248.83,248.94,248.49,248.52,321780.0,243.8922,244.0,243.559,243.5884,321780.0
2022-12-05 14:30:00,248.49,248.67,248.06,248.52,271896.0,243.559,243.7354,243.1375,243.5884,271896.0
2022-12-05 14:40:00,248.52,248.72,248.2,248.71,193087.0,243.5884,243.7844,243.2747,243.7746,193087.0
2022-12-05 14:50:00,248.72,248.91,248.52,248.76,237682.0,243.7844,243.9706,243.5884,243.8236,237682.0
2022-12-05 15:00:00,248.76,249.0,248.48,248.89,331598.0,243.8236,244.0588,243.5492,243.951,331598.0
2022-12-05 15:10:00,248.87,249.26,248.71,248.94,362608.0,243.9314,244.3137,243.7746,244.0,362608.0
2022-12-05 15:20:00,248.93,249.19,248.76,249.13,298273.0,243.9902,244.2451,243.8236,244.1863,298273.0
2022-12-05 15:30:00,249.13,249.93,249.01,249.41,451512.0,244.1863,244.9704,244.0686,244.4607,451512.0
2022-12-05 15:40:00,249.37,249.88,249.06,249.62,514750.0,244.4215,244.9214,244.1177,244.6665,514750.0
2022-12-05 15:50:00,249.66,250.5,249.41,250.21,1135923.0,244.7057,245.5291,244.4607,245.2448,1135923.0
2022-12-06 09:30:00,250.82,251.86,250.42,251.31,814743.0,245.8427,246.8621,245.4507,246.323,814743.0
2022-12-06 09:40:00,251.3,251.59,249.0,249.73,717138.0,246.3132,246.5975,244.0588,244.7744,717138.0
2022-12-06 09:50:00,249.68,249.8,248.23,248.23,468268.0,244.7254,244.843,243.3041,243.3041,468268.0
2022-12-06 10:00:00,248.25,248.31,247.01,247.57,489860.0,243.3237,243.3825,242.1083,242.6572,489860.0
2022-12-06 10:10:00,247.57,247.77,247.17,247.73,311749.0,242.6572,242.8533,242.2652,242.814,311749.0
2022-12-06 10:20:00,247.73,247.75,247.15,247.29,246545.0,242.814,242.8337,242.2456,242.3828,246545.0
2022-12-06 10:30:00,247.28,247.58,246.77,247.01,321127.0,242.373,242.667,241.8731,242.1083,321127.0
2022-12-06 10:40:00,246.96,247.47,246.41,247.31,358740.0,242.0593,242.5592,241.5202,242.4024,358740.0
2022-12-06 10:50:00,247.3,247.58,246.97,247.09,195343.0,242.3926,242.667,242.0691,242.1867,195343.0
2022-12-06 11:00:00,247.12,247.28,246.54,246.55,240565.0,242.2162,242.373,241.6477,241.6575,240565.0
2022-12-06 11:10:00,246.57,247.23,246.21,246.69,257682.0,241.6771,242.324,241.3242,241.7947,257682.0
2022-12-06 11:20:00,246.68,247.04,246.6,246.68,197898.0,241.7849,242.1377,241.7065,241.7849,197898.0
2022-12-06 11:30:00,246.69,247.02,246.42,246.49,226567.0,241.7947,242.1181,241.53,241.5987,226567.0
2022-12-06 11:40:00,246.51,246.94,246.35,246.84,237689.0,241.6183,242.0397,241.4614,241.9417,237689.0
2022-12-06 11:50:00,246.86,247.05,246.26,246.49,209212.0,241.9613,242.1475,241.3732,241.5987,209212.0
2022-12-06 12:00:00,246.5,246.76,246.35,246.62,205517.0,241.6085,241.8633,241.4614,241.7261,205517.0
2022-12-06 12:10:00,246.64,246.65,245.55,245.64,328423.0,241.7457,241.7555,240.6773,240.7655,328423.0
2022-12-06 12:20:00,245.65,246.37,245.61,246.09,334238.0,240.7753,241.481,240.7361,241.2066,334238.0
2022-12-06 12:30:00,246.09,246.14,245.62,245.82,286014.0,241.2066,241.2556,240.7459,240.942,286014.0
2022-12-06 12:40:00,245.85,245.93,245.35,245.57,290349.0,240.9714,241.0498,240.4813,240.6969,290349.0
2022-12-06 12:50:00,245.57,245.64,245.21,245.37,282871.0,240.6969,240.7655,240.3441,240.5009,282871.0
2022-12-06 13:00:00,245.37,245.67,244.87,244.88,295787.0,240.5009,240.7949,240.0108,240.0206,295787.0
2022-12-06 13:10:00,244.91,245.2,244.83,245.05,222353.0,240.05,240.3343,239.9716,240.1872,222353.0
2022-12-06 13:20:00,245.03,245.15,244.77,244.83,164705.0,240.1676,240.2852,239.9128,239.9716,164705.0
2022-12-06 13:30:00,244.8,244.98,244.41,244.95,212211.0,239.9422,240.1186,239.5599,240.0892,212211.0
2022-12-06 13:40:00,244.97,245.4,244.92,245.27,282914.0,240.1088,240.5303,240.0598,240.4029,282914.0
2022-12-06 13:50:00,245.26,245.43,245.09,245.3,175188.0,240.3931,240.5597,240.2264,240.4323,175188.0
2022-12-06 14:00:00,245.29,245.35,244.72,244.87,208118.0,240.4225,240.4813,239.8638,240.0108,208118.0
2022-12-06 14:10:00,244.87,245.16,244.66,244.91,173167.0,240.0108,240.295,239.805,240.05,173167.0
2022-12-06 14:20:00,244.88,244.91,244.41,244.47,168229.0,240.0206,240.05,239.5599,239.6187,168229.0
2022-12-06 14:30:00,244.45,244.57,243.97,244.36,323420.0,239.5991,239.7168,239.1287,239.5109,323420.0
2022-12-06 14:40:00,244.35,244.6,244.22,244.53,191444.0,239.5011,239.7462,239.3737,239.6775,191444.0
2022-12-06 14:50:00,244.53,244.86,244.4,244.45,193375.0,239.6775,240.001,239.5501,239.5991,193375.0
2022-12-06 15:00:00,244.45,245.04,244.41,244.55,240112.0,239.5991,240.1774,239.5599,239.6972,240112.0
2022-12-06 15:10:00,244.53,244.59,243.89,243.99,267504.0,239.6775,239.7364,239.0502,239.1483,267504.0
2022-12-06 15:20:00,243.99,244.33,243.78,244.26,410591.0,239.1483,239.4815,238.9424,239.4129,410591.0
2022-12-06 15:30:00,244.25,244.98,244.23,244.93,461035.0,239.4031,240.1186,239.3835,240.0696,461035.0
2022-12-06 15:40:00,244.91,245.88,244.64,245.88,606649.0,240.05,241.0008,239.7854,241.0008,606649.0
2022-12-06 15:50:00,245.9,245.98,244.87,245.07,1169797.0,241.0204,241.0988,240.0108,240.2068,1169797.0
2022-12-07 09:30:00,244.69,245.64,243.62,244.63,823382.0,239.8344,240.7655,238.7856,239.7756,823382.0
2022-12-07 09:40:00,244.64,245.14,242.69,243.17,503858.0,239.7854,240.2754,237.8741,238.3445,503858.0
2022-12-07 09:50:00,243.13,243.6,242.88,242.94,305688.0,238.3053,238.766,238.0603,238.1191,305688.0
2022-12-07 10:00:00,242.93,244.5,242.2,244.29,480303.0,238.1093,239.6481,237.3938,239.4423,480303.0
2022-12-07 10:10:00,244.27,244.54,242.66,243.93,404817.0,239.4227,239.6874,237.8447,239.0895,404817.0
2022-12-07 10:20:00,243.9,244.61,243.31,244.58,245112.0,239.0601,239.756,238.4818,239.7266,245112.0
2022-12-07 10:30:00,244.58,244.85,243.42,243.48,282601.0,239.7266,239.9912,238.5896,238.6484,282601.0
2022-12-07 10:40:00,243.43,245.05,243.38,244.97,287136.0,238.5994,240.1872,238.5504,240.1088,287136.0
2022-12-07 10:50:00,244.96,245.89,244.86,245.64,373499.0,240.099,241.0106,240.001,240.7655,373499.0
2022-12-07 11:00:00,245.65,246.16,245.24,245.44,333503.0,240.7753,241.2752,240.3735,240.5695,333503.0
2022-12-07 11:10:00,245.41,245.62,245.07,245.2,275632.0,240.5401,240.7459,240.2068,240.3343,275632.0
2022-12-07 11:20:00,245.2,245.2,243.45,243.6,290322.0,240.3343,240.3343,238.619,238.766,290322.0
2022-12-07 11:30:00,243.58,244.16,243.29,243.93,210706.0,238.7464,239.3149,238.4622,239.0895,210706.0
2022-12-07 11:40:00,243.91,244.28,243.87,243.95,140206.0,239.0699,239.4325,239.0306,239.1091,140206.0
2022-12-07 11:50:00,243.94,244.38,243.73,244.11,179237.0,239.0993,239.5305,238.8934,239.2659,179237.0
2022-12-07 12:00:00,244.13,244.33,243.56,244.03,197428.0,239.2855,239.4815,238.7268,239.1875,197428.0
2022-12-07 12:10:00,244.02,244.58,243.83,244.28,200108.0,239.1777,239.7266,238.9914,239.4325,200108.0
2022-12-07 12:20:00,244.28,244.53,243.97,244.06,144379.0,239.4325,239.6775,239.1287,239.2169,144379.0
2022-12-07 12:30:00,244.08,244.25,243.8,244.18,134013.0,239.2365,239.4031,238.962,239.3345,134013.0
2022-12-07 12:40:00,244.17,244.94,244.15,244.7,273889.0,239.3247,240.0794,239.3051,239.8442,273889.0
2022-12-07 12:50:00,244.73,245.12,244.47,245.02,330022.0,239.8736,240.2558,239.6187,240.1578,330022.0
2022-12-07 13:00:00,245.02,245.53,244.88,245.42,314663.0,240.1578,240.6577,240.0206,240.5499,314663.0
2022-12-07 13:10:00,245.42,245.95,245.17,245.91,217032.0,240.5499,241.0694,240.3048,241.0302,217032.0
2022-12-07 13:20:00,245.89,245.92,245.37,245.61,171349.0,241.0106,241.04,240.5009,240.7361,171349.0
2022-12-07 13:30:00,245.59,245.65,244.9,244.93,195502.0,240.7165,240.7753,240.0402,240.0696,195502.0
2022-12-07 13:40:00,244.94,245.22,244.89,245.17,123403.0,240.0794,240.3539,240.0304,240.3048,123403.0
2022-12-07 13:50:00,245.15,245.21,244.62,244.72,142527.0,240.2852,240.3441,239.7658,239.8638,142527.0
2022-12-07 14:00:00,244.71,244.76,244.11,244.44,232603.0,239.854,239.903,239.2659,239.5893,232603.0
2022-12-07 14:10:00,244.43,245.01,244.31,244.81,279699.0,239.5795,240.148,239.4619,239.952,279699.0
2022-12-07 14:20:00,244.8,244.92,244.25,244.77,199123.0,239.9422,240.0598,239.4031,239.9128,199123.0
2022-12-07 14:30:00,244.76,245.09,244.53,245.07,128356.0,239.903,240.2264,239.6775,240.2068,128356.0
2022-12-07 14:40:00,245.08,245.19,244.65,244.76,139299.0,240.2166,240.3245,239.7952,239.903,139299.0
2022-12-07 14:50:00,244.75,244.83,244.08,244.26,221856.0,239.8932,239.9716,239.2365,239.4129,221856.0
2022-12-07 15:00:00,244.25,244.6,243.79,244.0,352122.0,239.4031,239.7462,238.9522,239.1581,352122.0
2022-12-07 15:10:00,244.0,244.54,243.91,244.18,235032.0,239.1581,239.6874,239.0699,239.3345,235032.0
2022-12-07 15:20:00,244.17,244.47,243.86,244.36,220414.0,239.3247,239.6187,239.0208,239.5109,220414.0
2022-12-07 15:30:00,244.35,244.86,244.34,244.8,303331.0,239.5011,240.001,239.4913,239.9422,303331.0
2022-12-07 15:40:00,244.8,244.88,244.52,244.67,276469.0,239.9422,240.0206,239.6677,239.8148,276469.0
2022-12-07 15:50:00,244.68,244.83,244.17,244.3,887348.0,239.8246,239.9716,239.3247,239.4521,887348.0
2022-12-08 09:30:00,245.02,245.07,243.59,244.28,905670.0,240.1578,240.2068,238.7562,239.4325,905670.0
2022-12-08 09:40:00,244.28,244.51,243.06,243.93,639066.0,239.4325,239.6579,238.2367,239.0895,639066.0
2022-12-08 09:50:00,243.95,245.99,243.79,245.93,575549.0,239.1091,241.1086,238.9522,241.0498,575549.0
2022-12-08 10:00:00,245.93,247.3,245.7,246.84,546188.0,241.0498,242.3926,240.8243,241.9417,546188.0
2022-12-08 10:10:00,246.87,247.14,246.04,246.05,497709.0,241.9711,242.2358,241.1576,241.1674,497709.0
2022-12-08 10:20:00,246.05,247.0,245.75,246.62,451247.0,241.1674,242.0985,240.8733,241.7261,451247.0
2022-12-08 10:30:00,246.62,246.7,245.92,246.12,409151.0,241.7261,241.8045,241.04,241.236,409151.0
2022-12-08 10:40:00,246.16,246.26,245.75,246.24,264136.0,241.2752,241.3732,240.8733,241.3536,264136.0
2022-12-08 10:50:00,246.24,246.93,246.11,246.91,214649.0,241.3536,242.0299,241.2262,242.0103,214649.0
2022-12-08 11:00:00,246.92,247.19,246.27,246.29,232668.0,242.0201,242.2848,241.383,241.4026,232668.0
2022-12-08 11:10:00,246.29,246.97,245.92,246.29,268183.0,241.4026,242.0691,241.04,241.4026,268183.0
2022-12-08 11:20:00,246.31,246.92,245.84,246.9,259644.0,241.4222,242.0201,240.9616,242.0005,259644.0
2022-12-08 11:30:00,246.91,247.45,246.8,247.42,274666.0,242.0103,242.5396,241.9025,242.5102,274666.0
2022-12-08 11:40:00,247.45,247.62,247.02,247.52,275986.0,242.5396,242.7062,242.1181,242.6082,275986.0
2022-12-08 11:50:00,247.52,247.75,247.22,247.29,240707.0,242.6082,242.8337,242.3142,242.3828,240707.0
2022-12-08 12:00:00,247.27,247.57,246.92,247.49,197265.0,242.3632,242.6572,242.0201,242.5788,197265.0
2022-12-08 12:10:00,247.52,247.66,246.91,247.24,227701.0,242.6082,242.7454,242.0103,242.3338,227701.0
2022-12-08 12:20:00,247.24,247.41,246.77,246.93,206493.0,242.3338,242.5004,241.8731,242.0299,206493.0
2022-12-08 12:30:00,246.89,247.39,246.7,247.0,211185.0,241.9907,242.4808,241.8045,242.0985,211185.0
2022-12-08 12:40:00,246.99,247.33,246.94,247.31,205712.0,242.0887,242.422,242.0397,242.4024,205712.0
2022-12-08 12:50:00,247.31,247.66,247.31,247.52,184126.0,242.4024,242.7454,242.4024,242.6082,184126.0
2022-12-08 13:00:00,247.53,247.81,247.39,247.59,194923.0,242.618,242.8925,242.4808,242.6768,194923.0
2022-12-08 13:10:00,247.6,247.75,247.33,247.59,193107.0,242.6866,242.8337,242.422,242.6768,193107.0
2022-12-08 13:20:00,247.59,248.07,247.24,248.04,200135.0,242.6768,243.1473,242.3338,243.1179,200135.0
2022-12-08 13:30:00,248.06,248.39,248.04,248.26,329358.0,243.1375,243.461,243.1179,243.3335,329358.0
2022-12-08 13:40:00,248.3,248.74,248.27,248.63,278292.0,243.3727,243.804,243.3433,243.6962,278292.0
2022-12-08 13:50:00,248.64,248.65,247.95,248.18,265063.0,243.706,243.7158,243.0297,243.2551,265063.0
2022-12-08 14:00:00,248.16,248.16,246.1,246.63,606953.0,243.2355,243.2355,241.2164,241.7359,606953.0
2022-12-08 14:10:00,246.62,246.63,246.25,246.47,392922.0,241.7261,241.7359,241.3634,241.5791,392922.0
2022-12-08 14:20:00,246.49,246.85,246.26,246.45,397231.0,241.5987,241.9515,241.3732,241.5594,397231.0
2022-12-08 14:30:00,246.4,246.97,246.09,246.83,365767.0,241.5104,242.0691,241.2066,241.9319,365767.0
2022-12-08 14:40:00,246.81,247.06,246.74,246.89,236235.0,241.9123,242.1573,241.8437,241.9907,236235.0
2022-12-08 14:50:00,246.91,247.3,246.62,246.83,302565.0,242.0103,242.3926,241.7261,241.9319,302565.0
2022-12-08 15:00:00,246.81,247.07,246.08,247.03,471215.0,241.9123,242.1671,241.1968,242.1279,471215.0
2022-12-08 15:10:00,247.07,247.27,246.65,247.23,246103.0,242.1671,242.3632,241.7555,242.324,246103.0
2022-12-08 15:20:00,247.24,247.85,247.08,247.78,371487.0,242.3338,242.9317,242.1769,242.8631,371487.0
2022-12-08 15:30:00,247.78,247.93,247.29,247.3,348281.0,242.8631,243.0101,242.3828,242.3926,348281.0
2022-12-08 15:40:00,247.29,247.38,246.43,246.67,432858.0,242.3828,242.471,241.5398,241.7751,432858.0
2022-12-08 15:50:00,246.65,247.53,246.38,247.4,1167748.0,241.7555,242.618,241.4908,242.4906,1167748.0
2022-12-09 09:30:00,244.75,246.62,244.56,245.3,651638.0,239.8932,241.7261,239.707,240.4323,651638.0
2022-12-09 09:40:00,245.28,246.21,244.72,245.72,391529.0,240.4127,241.3242,239.8638,240.8439,391529.0
2022-12-09 09:50:00,245.71,245.9,245.04,245.48,215806.0,240.8341,241.0204,240.1774,240.6087,215806.0
2022-12-09 10:00:00,245.51,246.29,244.16,245.55,474644.0,240.6381,241.4026,239.3149,240.6773,474644.0
2022-12-09 10:10:00,245.59,245.99,244.54,245.04,366518.0,240.7165,241.1086,239.6874,240.1774,366518.0
2022-12-09 10:20:00,245.04,245.51,244.56,245.51,321901.0,240.1774,240.6381,239.707,240.6381,321901.0
2022-12-09 10:30:00,245.53,246.79,245.5,246.7,550667.0,240.6577,241.8927,240.6283,241.8045,550667.0
2022-12-09 10:40:00,246.72,246.73,245.74,245.91,418133.0,241.8241,241.8339,240.8635,241.0302,418133.0
2022-12-09 10:50:00,245.91,247.77,245.8,247.75,429206.0,241.0302,242.8533,240.9223,242.8337,429206.0
2022-12-09 11:00:00,247.79,248.31,247.5,247.76,471394.0,242.8729,243.3825,242.5886,242.8435,471394.0
2022-12-09 11:10:00,247.77,247.81,246.97,247.01,389004.0,242.8533,242.8925,242.0691,242.1083,389004.0
2022-12-09 11:20:00,246.98,247.24,246.47,247.14,357403.0,242.0789,242.3338,241.5791,242.2358,357403.0
2022-12-09 11:30:00,247.13,247.63,246.9,247.12,406674.0,242.226,242.716,242.0005,242.2162,406674.0
2022-12-09 11:40:00,247.12,247.56,246.43,247.42,331553.0,242.2162,242.6474,241.5398,242.5102,331553.0
2022-12-09 11:50:00,247.42,247.71,247.26,247.41,212278.0,242.5102,242.7944,242.3534,242.5004,212278.0
2022-12-09 12:00:00,247.42,247.57,246.86,247.19,223559.0,242.5102,242.6572,241.9613,242.2848,223559.0
2022-12-09 12:10:00,247.2,247.6,247.18,247.46,188266.0,242.2946,242.6866,242.275,242.5494,188266.0
2022-12-09 12:20:00,247.49,247.49,246.9,247.24,190636.0,242.5788,242.5788,242.0005,242.3338,190636.0
2022-12-09 12:30:00,247.23,247.82,247.13,247.68,171297.0,242.324,242.9023,242.226,242.765,171297.0
2022-12-09 12:40:00,247.68,247.91,247.29,247.51,182056.0,242.765,242.9905,242.3828,242.5984,182056.0
2022-12-09 12:50:00,247.51,247.57,247.33,247.38,129042.0,242.5984,242.6572,242.422,242.471,129042.0
2022-12-09 13:00:00,247.38,247.38,246.57,246.68,211979.0,242.471,242.471,241.6771,241.7849,211979.0
2022-12-09 13:10:00,246.65,246.95,246.31,246.87,228232.0,241.7555,242.0495,241.4222,241.9711,228232.0
2022-12-09 13:20:00,246.84,246.91,246.37,246.87,118701.0,241.9417,242.0103,241.481,241.9711,118701.0
2022-12-09 13:30:00,246.86,247.28,246.8,247.22,144755.0,241.9613,242.373,241.9025,242.3142,144755.0
2022-12-09 13:40:00,247.22,247.31,246.82,247.02,124613.0,242.3142,242.4024,241.9221,242.1181,124613.0
2022-12-09 13:50:00,247.05,247.23,246.86,246.98,124584.0,242.1475,242.324,241.9613,242.0789,124584.0
2022-12-09 14:00:00,246.95,247.02,246.19,246.53,204547.0,242.0495,242.1181,241.3046,241.6379,204547.0
2022-12-09 14:10:00,246.5,247.0,246.24,246.86,176190.0,241.6085,242.0985,241.3536,241.9613,176190.0
2022-12-09 14:20:00,246.88,247.05,246.66,246.98,134416.0,241.9809,242.1475,241.7653,242.0789,134416.0
2022-12-09 14:30:00,246.99,247.18,246.72,247.07,109399.0,242.0887,242.275,241.8241,242.1671,109399.0
2022-12-09 14:40:00,247.06,247.11,246.83,246.92,127542.0,242.1573,242.2064,241.9319,242.0201,127542.0
2022-12-09 14:50:00,246.93,247.06,246.67,246.91,105903.0,242.0299,242.1573,241.7751,242.0103,105903.0
2022-12-09 15:00:00,246.87,247.34,246.73,247.01,173503.0,241.9711,242.4318,241.8339,242.1083,173503.0
2022-12-09 15:10:00,246.98,247.51,246.86,247.3,289820.0,242.0789,242.5984,241.9613,242.3926,289820.0
2022-12-09 15:20:00,247.3,247.5,247.15,247.25,292276.0,242.3926,242.5886,242.2456,242.3436,292276.0
2022-12-09 15:30:00,247.22,247.39,246.66,246.75,363451.0,242.3142,242.4808,241.7653,241.8535,363451.0
2022-12-09 15:40:00,246.73,246.75,246.18,246.2,306880.0,241.8339,241.8535,241.2948,241.3144,306880.0
2022-12-09 15:50:00,246.2,246.21,245.2,245.42,890439.0,241.3144,241.3242,240.3343,240.5499,890439.0
2022-12-12 09:30:00,247.47,249.71,247.17,248.77,1245975.0,242.5592,244.7548,242.2652,243.8334,1245975.0
2022-12-12 09:40:00,248.79,251.7,248.56,251.69,1246511.0,243.853,246.7053,243.6276,246.6955,1246511.0
2022-12-12 09:50:00,251.68,252.16,251.07,251.19,1049985.0,246.6857,247.1561,246.0878,246.2054,1049985.0
2022-12-12 10:00:00,251.21,251.31,250.16,250.37,709224.0,246.225,246.323,245.1958,245.4017,709224.0
2022-12-12 10:10:00,250.35,250.98,250.2,250.58,624203.0,245.3821,245.9996,245.235,245.6075,624203.0
2022-12-12 10:20:00,250.56,251.01,250.29,250.78,492112.0,245.5879,246.029,245.3232,245.8035,492112.0
2022-12-12 10:30:00,250.78,250.78,249.36,249.59,516008.0,245.8035,245.8035,244.4117,244.6371,516008.0
2022-12-12 10:40:00,249.59,249.81,248.88,249.09,556752.0,244.6371,244.8528,243.9412,244.1471,556752.0
2022-12-12 10:50:00,249.05,249.84,248.79,249.75,414391.0,244.1079,244.8822,243.853,244.794,414391.0
2022-12-12 11:00:00,249.77,250.91,249.76,250.75,644789.0,244.8136,245.9309,244.8038,245.7741,644789.0
2022-12-12 11:10:00,250.74,250.75,250.35,250.52,332254.0,245.7643,245.7741,245.3821,245.5487,332254.0
2022-12-12 11:20:00,250.53,250.82,250.29,250.36,400440.0,245.5585,245.8427,245.3232,245.3919,400440.0
2022-12-12 11:30:00,250.38,250.39,249.62,249.83,331000.0,245.4115,245.4213,244.6665,244.8724,331000.0
2022-12-12 11:40:00,249.82,250.59,249.71,250.45,369945.0,244.8626,245.6173,244.7548,245.4801,369945.0
2022-12-12 11:50:00,250.46,250.54,250.23,250.35,278174.0,245.4899,245.5683,245.2644,245.3821,278174.0
2022-12-12 12:00:00,250.35,250.4,249.72,249.9,314003.0,245.3821,245.4311,244.7646,244.941,314003.0
2022-12-12 12:10:00,249.88,250.28,249.69,250.28,322275.0,244.9214,245.3134,244.7352,245.3134,322275.0
2022-12-12 12:20:00,250.27,250.31,249.72,249.89,280086.0,245.3036,245.3429,244.7646,244.9312,280086.0
2022-12-12 12:30:00,249.88,250.31,249.74,250.05,319164.0,244.9214,245.3429,244.7842,245.088,319164.0
2022-12-12 12:40:00,250.06,250.44,250.05,250.25,233685.0,245.0978,245.4703,245.088,245.284,233685.0
2022-12-12 12:50:00,250.24,250.38,250.14,250.24,251803.0,245.2742,245.4115,245.1762,245.2742,251803.0
2022-12-12 13:00:00,250.23,250.9,249.97,250.08,412596.0,245.2644,245.9211,245.0096,245.1174,412596.0
2022-12-12 13:10:00,250.12,250.14,249.71,249.81,264125.0,245.1566,245.1762,244.7548,244.8528,264125.0
2022-12-12 13:20:00,249.82,250.27,249.79,250.25,225002.0,244.8626,245.3036,244.8332,245.284,225002.0
2022-12-12 13:30:00,250.23,250.5,250.14,250.28,250019.0,245.2644,245.5291,245.1762,245.3134,250019.0
2022-12-12 13:40:00,250.26,250.41,250.11,250.35,195630.0,245.2938,245.4409,245.1468,245.3821,195630.0
2022-12-12 13:50:00,250.36,250.68,250.27,250.36,274670.0,245.3919,245.7055,245.3036,245.3919,274670.0
2022-12-12 14:00:00,250.37,250.53,250.1,250.18,277938.0,245.4017,245.5585,245.137,245.2154,277938.0
2022-12-12 14:10:00,250.19,250.32,250.0,250.06,252222.0,245.2252,245.3527,245.039,245.0978,252222.0
2022-12-12 14:20:00,250.06,250.45,249.91,250.15,253694.0,245.0978,245.4801,244.9508,245.186,253694.0
2022-12-12 14:30:00,250.15,250.17,249.74,250.12,278738.0,245.186,245.2056,244.7842,245.1566,278738.0
2022-12-12 14:40:00,250.12,250.72,250.11,250.53,270231.0,245.1566,245.7447,245.1468,245.5585,270231.0
2022-12-12 14:50:00,250.54,251.16,250.5,251.0,329768.0,245.5683,246.176,245.5291,246.0192,329768.0
2022-12-12 15:00:00,251.01,251.41,250.9,251.19,441684.0,246.029,246.421,245.9211,246.2054,441684.0
2022-12-12 15:10:00,251.2,251.43,250.76,250.95,460236.0,246.2152,246.4406,245.7839,245.9702,460236.0
2022-12-12 15:20:00,250.94,251.51,250.84,251.25,531557.0,245.9603,246.519,245.8623,246.2642,531557.0
2022-12-12 15:30:00,251.26,251.33,251.04,251.32,492616.0,246.274,246.3426,246.0584,246.3328,492616.0
2022-12-12 15:40:00,251.32,251.39,250.8,251.38,464421.0,246.3328,246.4014,245.8231,246.3916,464421.0
2022-12-12 15:50:00,251.36,252.54,251.07,252.52,1593454.0,246.372,247.5286,246.0878,247.509,1593454.0
2022-12-13 09:30:00,261.76,262.89,260.87,262.27,2293079.0,256.5656,257.6732,255.6933,257.0655,2293079.0
2022-12-13 09:40:00,262.27,263.92,262.08,262.45,1338713.0,257.0655,258.6828,256.8793,257.2419,1338713.0
2022-12-13 09:50:00,262.51,263.02,261.95,262.32,779734.0,257.3008,257.8006,256.7519,257.1145,779734.0
2022-12-13 10:00:00,262.34,262.52,260.12,261.55,861472.0,257.1341,257.3106,254.9582,256.3598,861472.0
2022-12-13 10:10:00,261.55,261.94,260.6,261.02,930114.0,256.3598,256.7421,255.4287,255.8403,930114.0
2022-12-13 10:20:00,261.01,261.07,258.82,259.63,749886.0,255.8305,255.8893,253.684,254.4779,749886.0
2022-12-13 10:30:00,259.61,260.5,258.4,258.41,740915.0,254.4583,255.3306,253.2723,253.2821,740915.0
2022-12-13 10:40:00,258.4,260.19,258.4,259.06,596196.0,253.2723,255.0268,253.2723,253.9192,596196.0
2022-12-13 10:50:00,259.09,260.37,258.86,259.91,540733.0,253.9486,255.2032,253.7232,254.7523,540733.0
2022-12-13 11:00:00,259.95,260.71,259.79,260.39,620567.0,254.7916,255.5365,254.6347,255.2228,620567.0
2022-12-13 11:10:00,260.36,261.28,259.9,260.36,806843.0,255.1934,256.0952,254.7425,255.1934,806843.0
2022-12-13 11:20:00,260.34,260.52,259.38,259.94,446769.0,255.1738,255.3502,254.2329,254.7818,446769.0
2022-12-13 11:30:00,259.96,261.2,259.94,260.55,586740.0,254.8014,256.0167,254.7818,255.3796,586740.0
2022-12-13 11:40:00,260.55,260.57,257.71,257.97,518626.0,255.3796,255.3993,252.596,252.8508,518626.0
2022-12-13 11:50:00,257.96,258.09,257.32,257.95,623702.0,252.841,252.9685,252.2137,252.8312,623702.0
2022-12-13 12:00:00,257.95,258.37,257.37,257.37,390939.0,252.8312,253.2429,252.2628,252.2628,390939.0
2022-12-13 12:10:00,257.36,257.36,254.27,254.31,602161.0,252.253,252.253,249.2243,249.2635,602161.0
2022-12-13 12:20:00,254.31,255.36,253.96,254.23,643679.0,249.2635,250.2926,248.9204,249.1851,643679.0
2022-12-13 12:30:00,254.21,254.96,253.07,254.89,596193.0,249.1655,249.9006,248.0481,249.832,596193.0
2022-12-13 12:40:00,254.9,255.33,253.61,253.73,421116.0,249.8418,250.2632,248.5774,248.695,421116.0
2022-12-13 12:50:00,253.72,254.7,253.7,254.67,325255.0,248.6852,249.6457,248.6656,249.6163,325255.0
2022-12-13 13:00:00,254.63,255.08,253.51,253.78,445253.0,249.5771,250.0182,248.4794,248.744,445253.0
2022-12-13 13:10:00,253.75,255.51,253.75,255.21,407072.0,248.7146,250.4397,248.7146,250.1456,407072.0
2022-12-13 13:20:00,255.2,255.64,255.01,255.49,338944.0,250.1358,250.5671,249.9496,250.4201,338944.0
2022-12-13 13:30:00,255.48,256.0,255.1,255.51,297897.0,250.4103,250.9199,250.0378,250.4397,297897.0
2022-12-13 13:40:00,255.49,255.66,254.96,255.25,204046.0,250.4201,250.5867,249.9006,250.1848,204046.0
2022-12-13 13:50:00,255.24,255.74,254.66,255.63,274230.0,250.175,250.6651,249.6065,250.5573,274230.0
2022-12-13 14:00:00,255.6,256.0,255.04,255.21,310346.0,250.5279,250.9199,249.979,250.1456,310346.0
2022-12-13 14:10:00,255.2,255.81,255.1,255.48,218014.0,250.1358,250.7337,250.0378,250.4103,218014.0
2022-12-13 14:20:00,255.48,256.0,255.15,255.96,306731.0,250.4103,250.9199,250.0868,250.8807,306731.0
2022-12-13 14:30:00,255.95,256.74,255.56,256.69,337163.0,250.8709,251.6453,250.4887,251.5962,337163.0
2022-12-13 14:40:00,256.7,257.47,256.55,256.89,411398.0,251.606,252.3608,251.459,251.7923,411398.0
2022-12-13 14:50:00,256.86,256.89,255.67,255.94,318726.0,251.7629,251.7923,250.5965,250.8611,318726.0
2022-12-13 15:00:00,255.94,255.94,254.56,255.06,432219.0,250.8611,250.8611,249.5085,249.9986,432219.0
2022-12-13 15:10:00,255.05,256.11,254.71,255.73,413784.0,249.9888,251.0278,249.6555,250.6553,413784.0
2022-12-13 15:20:00,255.73,255.87,255.23,255.79,376968.0,250.6553,250.7925,250.1652,250.7141,376968.0
2022-12-13 15:30:00,255.78,256.71,255.73,255.94,450831.0,250.7043,251.6158,250.6553,250.8611,450831.0
2022-12-13 15:40:00,255.98,256.87,255.68,256.35,645810.0,250.9003,251.7727,250.6063,251.263,645810.0
2022-12-13 15:50:00,256.34,258.0,256.34,256.95,1670999.0,251.2532,252.8803,251.2532,251.8511,1670999.0
2022-12-14 09:30:00,257.19,259.5,256.92,259.2,1050121.0,252.0863,254.3505,251.8217,254.0564,1050121.0
2022-12-14 09:40:00,259.23,259.31,257.66,259.03,500687.0,254.0858,254.1643,252.547,253.8898,500687.0
2022-12-14 09:50:00,259.08,260.83,259.06,260.61,939149.0,253.9388,255.6541,253.9192,255.4385,939149.0
2022-12-14 10:00:00,260.57,260.83,259.82,260.59,664826.0,255.3993,255.6541,254.6641,255.4189,664826.0
2022-12-14 10:10:00,260.6,260.77,260.03,260.73,430984.0,255.4287,255.5953,254.87,255.5561,430984.0
2022-12-14 10:20:00,260.71,261.0,260.39,260.86,292532.0,255.5365,255.8207,255.2228,255.6835,292532.0
2022-12-14 10:30:00,260.85,260.85,260.05,260.22,353812.0,255.6737,255.6737,254.8896,255.0562,353812.0
2022-12-14 10:40:00,260.24,261.13,260.18,260.81,395375.0,255.0758,255.9481,255.017,255.6345,395375.0
2022-12-14 10:50:00,260.82,260.99,260.41,260.65,253236.0,255.6443,255.8109,255.2424,255.4777,253236.0
2022-12-14 11:00:00,260.68,261.29,260.63,260.74,367892.0,255.5071,256.105,255.4581,255.5659,367892.0
2022-12-14 11:10:00,260.74,261.13,260.47,261.12,265879.0,255.5659,255.9481,255.3012,255.9383,265879.0
2022-12-14 11:20:00,261.1,261.7,260.95,261.67,567313.0,255.9187,256.5068,255.7717,256.4774,567313.0
2022-12-14 11:30:00,261.66,262.12,261.37,262.01,366532.0,256.4676,256.9185,256.1834,256.8107,366532.0
2022-12-14 11:40:00,262.02,262.59,261.99,262.3,441171.0,256.8205,257.3792,256.7911,257.0949,441171.0
2022-12-14 11:50:00,262.32,262.55,261.77,261.82,371764.0,257.1145,257.34,256.5754,256.6244,371764.0
2022-12-14 12:00:00,261.81,261.82,261.19,261.28,352646.0,256.6146,256.6244,256.0069,256.0952,352646.0
2022-12-14 12:10:00,261.29,261.31,261.05,261.27,303416.0,256.105,256.1246,255.8697,256.0854,303416.0
2022-12-14 12:20:00,261.27,261.4,260.78,261.06,320923.0,256.0854,256.2128,255.6051,255.8795,320923.0
2022-12-14 12:30:00,261.05,261.23,260.39,260.91,392173.0,255.8697,256.0462,255.2228,255.7325,392173.0
2022-12-14 12:40:00,260.91,261.2,260.51,260.99,341195.0,255.7325,256.0167,255.3404,255.8109,341195.0
2022-12-14 12:50:00,260.98,261.43,260.82,260.86,278371.0,255.8011,256.2422,255.6443,255.6835,278371.0
2022-12-14 13:00:00,260.87,261.71,260.76,261.57,370846.0,255.6933,256.5166,255.5855,256.3794,370846.0
2022-12-14 13:10:00,261.54,261.74,260.45,260.5,336261.0,256.35,256.546,255.2816,255.3306,336261.0
2022-12-14 13:20:00,260.5,261.2,260.48,261.1,250072.0,255.3306,256.0167,255.311,255.9187,250072.0
2022-12-14 13:30:00,261.09,262.05,261.06,262.01,316007.0,255.9089,256.8499,255.8795,256.8107,316007.0
2022-12-14 13:40:00,262.02,262.07,261.45,261.48,341116.0,256.8205,256.8695,256.2618,256.2912,341116.0
2022-12-14 13:50:00,261.47,261.9,261.11,261.51,285608.0,256.2814,256.7029,255.9285,256.3206,285608.0
2022-12-14 14:00:00,261.51,261.51,256.61,257.28,1674699.0,256.3206,256.3206,251.5178,252.1745,1674699.0
2022-12-14 14:10:00,257.29,258.89,256.71,257.91,748331.0,252.1843,253.7526,251.6158,252.792,748331.0
2022-12-14 14:20:00,257.84,258.32,257.32,257.83,515335.0,252.7234,253.1939,252.2137,252.7136,515335.0
2022-12-14 14:30:00,257.81,257.97,254.31,255.64,1152593.0,252.694,252.8508,249.2635,250.5671,1152593.0
2022-12-14 14:40:00,255.74,257.79,255.01,256.21,871734.0,250.6651,252.6744,249.9496,251.1258,871734.0
2022-12-14 14:50:00,256.17,257.09,255.31,256.65,659378.0,251.0866,251.9883,250.2436,251.557,659378.0
2022-12-14 15:00:00,256.7,258.65,256.21,258.23,771137.0,251.606,253.5174,251.1258,253.1057,771137.0
2022-12-14 15:10:00,258.24,260.54,258.0,259.12,951055.0,253.1155,255.3698,252.8803,253.978,951055.0
2022-12-14 15:20:00,259.15,259.4,256.74,256.77,597607.0,254.0074,254.2525,251.6453,251.6747,597607.0
2022-12-14 15:30:00,256.73,257.36,255.75,256.71,643929.0,251.6355,252.253,250.6749,251.6158,643929.0
2022-12-14 15:40:00,256.69,257.65,256.53,257.46,643734.0,251.5962,252.5372,251.4394,252.351,643734.0
2022-12-14 15:50:00,257.46,258.77,257.17,257.23,1573698.0,252.351,253.635,252.0667,252.1255,1573698.0
2022-12-15 09:30:00,253.71,254.2,252.25,253.09,1321888.0,248.6754,249.1557,247.2444,248.0677,1321888.0
2022-12-15 09:40:00,253.06,253.43,251.92,251.98,563341.0,248.0383,248.4009,246.9209,246.9797,563341.0
2022-12-15 09:50:00,251.99,252.68,250.89,251.25,551543.0,246.9895,247.6658,245.9113,246.2642,551543.0
2022-12-15 10:00:00,251.26,251.38,250.19,250.72,442849.0,246.274,246.3916,245.2252,245.7447,442849.0
2022-12-15 10:10:00,250.71,251.6,250.32,251.38,542905.0,245.7349,246.6073,245.3527,246.3916,542905.0
2022-12-15 10:20:00,251.37,251.41,250.61,250.66,371358.0,246.3818,246.421,245.6369,245.6859,371358.0
2022-12-15 10:30:00,250.64,251.0,249.83,250.86,491824.0,245.6663,246.0192,244.8724,245.8819,491824.0
2022-12-15 10:40:00,250.89,251.32,250.6,250.6,459087.0,245.9113,246.3328,245.6271,245.6271,459087.0
2022-12-15 10:50:00,250.61,250.75,249.55,249.79,450003.0,245.6369,245.7741,244.5979,244.8332,450003.0
2022-12-15 11:00:00,249.79,250.25,248.92,249.3,423282.0,244.8332,245.284,243.9804,244.3529,423282.0
2022-12-15 11:10:00,249.3,249.64,248.51,249.45,510826.0,244.3529,244.6861,243.5786,244.4999,510826.0
2022-12-15 11:20:00,249.46,249.82,249.1,249.25,363442.0,244.5097,244.8626,244.1569,244.3039,363442.0
2022-12-15 11:30:00,249.23,249.44,248.81,249.32,400088.0,244.2843,244.4901,243.8726,244.3725,400088.0
2022-12-15 11:40:00,249.32,249.4,248.68,248.69,280240.0,244.3725,244.4509,243.7452,243.755,280240.0
2022-12-15 11:50:00,248.69,248.98,248.38,248.62,360446.0,243.755,244.0392,243.4511,243.6864,360446.0
2022-12-15 12:00:00,248.58,249.02,248.45,248.83,384418.0,243.6472,244.0784,243.5198,243.8922,384418.0
2022-12-15 12:10:00,248.82,249.33,248.44,249.23,315996.0,243.8824,244.3823,243.51,244.2843,315996.0
2022-12-15 12:20:00,249.2,249.23,248.65,248.89,277311.0,244.2549,244.2843,243.7158,243.951,277311.0
2022-12-15 12:30:00,248.87,249.46,248.75,249.1,283032.0,243.9314,244.5097,243.8138,244.1569,283032.0
2022-12-15 12:40:00,249.11,249.16,248.62,248.95,232363.0,244.1667,244.2157,243.6864,244.0098,232363.0
2022-12-15 12:50:00,248.97,249.2,248.16,248.5,296139.0,244.0294,244.2549,243.2355,243.5688,296139.0
2022-12-15 13:00:00,248.5,248.65,247.54,247.76,336050.0,243.5688,243.7158,242.6278,242.8435,336050.0
2022-12-15 13:10:00,247.8,248.05,247.58,247.59,308194.0,242.8827,243.1277,242.667,242.6768,308194.0
2022-12-15 13:20:00,247.58,247.91,247.34,247.8,275934.0,242.667,242.9905,242.4318,242.8827,275934.0
2022-12-15 13:30:00,247.78,248.31,247.5,248.12,210953.0,242.8631,243.3825,242.5886,243.1963,210953.0
2022-12-15 13:40:00,248.12,248.28,247.72,247.91,184449.0,243.1963,243.3531,242.8042,242.9905,184449.0
2022-12-15 13:50:00,247.91,248.18,247.49,248.16,247623.0,242.9905,243.2551,242.5788,243.2355,247623.0
2022-12-15 14:00:00,248.15,248.42,247.93,248.01,213615.0,243.2257,243.4904,243.0101,243.0885,213615.0
2022-12-15 14:10:00,248.03,248.43,247.99,248.29,239094.0,243.1081,243.5002,243.0689,243.3629,239094.0
2022-12-15 14:20:00,248.26,248.47,248.06,248.29,224514.0,243.3335,243.5394,243.1375,243.3629,224514.0
2022-12-15 14:30:00,248.28,249.33,248.27,248.99,338222.0,243.3531,244.3823,243.3433,244.049,338222.0
2022-12-15 14:40:00,249.01,249.5,248.8,248.95,377074.0,244.0686,244.5489,243.8628,244.0098,377074.0
2022-12-15 14:50:00,248.97,249.78,248.79,249.7,344136.0,244.0294,244.8234,243.853,244.745,344136.0
2022-12-15 15:00:00,249.69,250.02,249.29,249.73,377854.0,244.7352,245.0586,244.3431,244.7744,377854.0
2022-12-15 15:10:00,249.75,249.77,248.74,248.83,433078.0,244.794,244.8136,243.804,243.8922,433078.0
2022-12-15 15:20:00,248.83,250.11,248.74,250.0,536294.0,243.8922,245.1468,243.804,245.039,536294.0
2022-12-15 15:30:00,250.03,250.18,249.18,249.42,666871.0,245.0684,245.2154,244.2353,244.4705,666871.0
2022-12-15 15:40:00,249.43,249.52,248.36,248.79,835616.0,244.4803,244.5685,243.4315,243.853,835616.0
2022-12-15 15:50:00,248.77,249.42,248.63,248.96,2460540.0,243.8334,244.4705,243.6962,244.0196,2460540.0
2022-12-16 09:30:00,248.55,249.84,248.25,248.78,7060639.0,243.6178,244.8822,243.3237,243.8432,7060639.0
2022-12-16 09:40:00,248.8,249.3,247.9,249.29,734061.0,243.8628,244.3529,242.9807,244.3431,734061.0
2022-12-16 09:50:00,249.28,249.82,248.59,248.59,450664.0,244.3333,244.8626,243.657,243.657,450664.0
2022-12-16 10:00:00,248.59,248.6,247.19,247.3,420273.0,243.657,243.6668,242.2848,242.3926,420273.0
2022-12-16 10:10:00,247.31,247.65,246.69,246.97,449316.0,242.4024,242.7356,241.7947,242.0691,449316.0
2022-12-16 10:20:00,246.95,247.06,245.86,245.95,423922.0,242.0495,242.1573,240.9812,241.0694,423922.0
2022-12-16 10:30:00,245.91,246.35,245.11,245.71,478186.0,241.0302,241.4614,240.246,240.8341,478186.0
2022-12-16 10:40:00,245.71,246.15,245.01,245.11,366981.0,240.8341,241.2654,240.148,240.246,366981.0
2022-12-16 10:50:00,245.11,245.51,244.81,245.49,455790.0,240.246,240.6381,239.952,240.6185,455790.0
2022-12-16 11:00:00,245.48,245.6,244.68,244.77,352871.0,240.6087,240.7263,239.8246,239.9128,352871.0
2022-12-16 11:10:00,244.72,245.58,244.27,245.04,434178.0,239.8638,240.7067,239.4227,240.1774,434178.0
2022-12-16 11:20:00,245.04,245.17,244.01,244.14,434194.0,240.1774,240.3048,239.1679,239.2953,434194.0
2022-12-16 11:30:00,244.2,244.92,244.16,244.72,443438.0,239.3541,240.0598,239.3149,239.8638,443438.0
2022-12-16 11:40:00,244.73,244.85,243.8,243.88,489756.0,239.8736,239.9912,238.962,239.0404,489756.0
2022-12-16 11:50:00,243.87,244.34,243.59,243.78,417567.0,239.0306,239.4913,238.7562,238.9424,417567.0
2022-12-16 12:00:00,243.79,243.97,243.55,243.67,347602.0,238.9522,239.1287,238.717,238.8346,347602.0
2022-12-16 12:10:00,243.65,244.16,243.55,244.05,391328.0,238.815,239.3149,238.717,239.2071,391328.0
2022-12-16 12:20:00,244.04,244.47,243.78,244.46,259960.0,239.1973,239.6187,238.9424,239.6089,259960.0
2022-12-16 12:30:00,244.46,245.1,244.26,244.66,400629.0,239.6089,240.2362,239.4129,239.805,400629.0
2022-12-16 12:40:00,244.67,244.67,243.84,243.99,282665.0,239.8148,239.8148,239.0012,239.1483,282665.0
2022-12-16 12:50:00,243.98,244.19,243.69,243.88,286455.0,239.1385,239.3443,238.8542,239.0404,286455.0
2022-12-16 13:00:00,243.88,244.39,243.81,244.16,268823.0,239.0404,239.5403,238.9718,239.3149,268823.0
2022-12-16 13:10:00,244.15,244.53,243.86,244.13,350931.0,239.3051,239.6775,239.0208,239.2855,350931.0
2022-12-16 13:20:00,244.13,244.13,243.77,243.78,245495.0,239.2855,239.2855,238.9326,238.9424,245495.0
2022-12-16 13:30:00,243.77,244.42,243.67,243.98,344203.0,238.9326,239.5697,238.8346,239.1385,344203.0
2022-12-16 13:40:00,244.0,244.64,243.98,244.57,229378.0,239.1581,239.7854,239.1385,239.7168,229378.0
2022-12-16 13:50:00,244.56,244.59,244.08,244.19,250553.0,239.707,239.7364,239.2365,239.3443,250553.0
2022-12-16 14:00:00,244.17,244.61,244.05,244.61,327457.0,239.3247,239.756,239.2071,239.756,327457.0
2022-12-16 14:10:00,244.62,245.11,244.56,244.8,341227.0,239.7658,240.246,239.707,239.9422,341227.0
2022-12-16 14:20:00,244.81,244.86,244.4,244.4,374699.0,239.952,240.001,239.5501,239.5501,374699.0
2022-12-16 14:30:00,244.38,244.42,243.79,244.18,345875.0,239.5305,239.5697,238.9522,239.3345,345875.0
2022-12-16 14:40:00,244.17,244.42,244.07,244.4,297706.0,239.3247,239.5697,239.2267,239.5501,297706.0
2022-12-16 14:50:00,244.4,245.48,244.37,245.08,373247.0,239.5501,240.6087,239.5207,240.2166,373247.0
2022-12-16 15:00:00,245.08,245.44,244.61,244.77,357017.0,240.2166,240.5695,239.756,239.9128,357017.0
2022-12-16 15:10:00,244.79,246.27,244.69,245.73,559735.0,239.9324,241.383,239.8344,240.8537,559735.0
2022-12-16 15:20:00,245.71,246.65,245.61,246.4,543356.0,240.8341,241.7555,240.7361,241.5104,543356.0
2022-12-16 15:30:00,246.42,247.36,246.42,246.98,735212.0,241.53,242.4514,241.53,242.0789,735212.0
2022-12-16 15:40:00,247.0,247.5,246.18,246.31,857357.0,242.0985,242.5886,241.2948,241.4222,857357.0
2022-12-16 15:50:00,246.32,246.47,243.51,243.85,6185076.0,241.432,241.5791,238.6778,239.011,6185076.0
2022-12-19 09:30:00,245.0,245.22,242.43,243.01,1049337.0,240.1382,240.3539,237.6192,238.1877,1049337.0
2022-12-19 09:40:00,242.98,243.33,241.62,241.69,653265.0,238.1583,238.5014,236.8253,236.8939,653265.0
2022-12-19 09:50:00,241.67,241.92,241.25,241.65,504013.0,236.8743,237.1193,236.4626,236.8547,504013.0
2022-12-19 10:00:00,241.66,241.68,240.27,240.86,589696.0,236.8645,236.8841,235.5021,236.0804,589696.0
2022-12-19 10:10:00,240.85,241.98,240.81,241.91,477893.0,236.0706,237.1782,236.0314,237.1095,477893.0
2022-12-19 10:20:00,241.94,242.96,241.87,242.72,556932.0,237.1389,238.1387,237.0703,237.9035,556932.0
2022-12-19 10:30:00,242.73,242.91,241.95,242.0,571369.0,237.9133,238.0897,237.1487,237.1978,571369.0
2022-12-19 10:40:00,241.99,242.9,241.88,242.46,420634.0,237.188,238.0799,237.0801,237.6486,420634.0
2022-12-19 10:50:00,242.45,242.56,241.26,241.27,402552.0,237.6388,237.7466,236.4724,236.4822,402552.0
2022-12-19 11:00:00,241.25,241.26,240.37,240.46,713169.0,236.4626,236.4724,235.6001,235.6883,713169.0
2022-12-19 11:10:00,240.46,240.58,240.01,240.06,509624.0,235.6883,235.8059,235.2472,235.2963,509624.0
2022-12-19 11:20:00,240.06,240.37,239.56,240.35,534570.0,235.2963,235.6001,234.8062,235.5805,534570.0
2022-12-19 11:30:00,240.36,240.39,239.33,239.39,413959.0,235.5903,235.6197,234.5807,234.6395,413959.0
2022-12-19 11:40:00,239.38,240.87,239.07,240.84,630389.0,234.6297,236.0902,234.3259,236.0608,630389.0
2022-12-19 11:50:00,240.85,241.19,240.72,240.83,457994.0,236.0706,236.4038,235.9432,236.051,457994.0
2022-12-19 12:00:00,240.84,241.15,240.81,240.95,375520.0,236.0608,236.3646,236.0314,236.1686,375520.0
2022-12-19 12:10:00,240.95,241.33,240.74,241.29,428635.0,236.1686,236.541,235.9628,236.5018,428635.0
2022-12-19 12:20:00,241.27,241.37,240.62,240.63,307578.0,236.4822,236.5803,235.8451,235.8549,307578.0
2022-12-19 12:30:00,240.63,241.2,240.46,240.84,380716.0,235.8549,236.4136,235.6883,236.0608,380716.0
2022-12-19 12:40:00,240.85,241.26,240.76,241.19,246921.0,236.0706,236.4724,235.9824,236.4038,246921.0
2022-12-19 12:50:00,241.19,241.21,240.45,240.68,385354.0,236.4038,236.4234,235.6785,235.9039,385354.0
2022-12-19 13:00:00,240.68,240.98,240.3,240.38,261026.0,235.9039,236.198,235.5315,235.6099,261026.0
2022-12-19 13:10:00,240.37,240.61,240.24,240.34,265154.0,235.6001,235.8353,235.4727,235.5707,265154.0
2022-12-19 13:20:00,240.33,240.75,240.17,240.29,374558.0,235.5609,235.9726,235.4041,235.5217,374558.0
2022-12-19 13:30:00,240.27,240.45,239.8,240.04,436195.0,235.5021,235.6785,235.0414,235.2766,436195.0
2022-12-19 13:40:00,240.04,240.12,239.58,239.78,199876.0,235.2766,235.3551,234.8258,235.0218,199876.0
2022-12-19 13:50:00,239.77,239.89,239.36,239.42,251780.0,235.012,235.1296,234.6101,234.669,251780.0
2022-12-19 14:00:00,239.42,239.49,238.75,239.27,374536.0,234.669,234.7376,234.0122,234.5219,374536.0
2022-12-19 14:10:00,239.3,239.35,238.91,238.94,301938.0,234.5513,234.6003,234.1691,234.1985,301938.0
2022-12-19 14:20:00,238.94,239.42,238.88,238.99,315106.0,234.1985,234.669,234.1397,234.2475,315106.0
2022-12-19 14:30:00,238.99,239.45,238.97,239.41,331413.0,234.2475,234.6984,234.2279,234.6592,331413.0
2022-12-19 14:40:00,239.41,239.89,239.13,239.5,385255.0,234.6592,235.1296,234.3847,234.7474,385255.0
2022-12-19 14:50:00,239.5,239.53,238.98,239.39,261463.0,234.7474,234.7768,234.2377,234.6395,261463.0
2022-12-19 15:00:00,239.38,239.58,239.13,239.54,350208.0,234.6297,234.8258,234.3847,234.7866,350208.0
2022-12-19 15:10:00,239.55,239.81,239.28,239.59,375091.0,234.7964,235.0512,234.5317,234.8356,375091.0
2022-12-19 15:20:00,239.59,239.76,239.3,239.41,426851.0,234.8356,235.0022,234.5513,234.6592,426851.0
2022-12-19 15:30:00,239.4,239.71,238.94,238.99,483343.0,234.6493,234.9532,234.1985,234.2475,483343.0
2022-12-19 15:40:00,238.99,239.44,238.71,239.22,635352.0,234.2475,234.6886,233.973,234.4729,635352.0
2022-12-19 15:50:00,239.23,240.92,239.23,240.45,1843652.0,234.4827,236.1392,234.4827,235.6785,1843652.0
2022-12-20 09:30:00,239.26,240.64,239.02,239.84,1156582.0,234.5121,235.8647,234.2769,235.0806,1156582.0
2022-12-20 09:40:00,239.88,239.97,238.42,238.96,583930.0,235.1198,235.208,233.6888,234.2181,583930.0
2022-12-20 09:50:00,238.96,240.85,238.57,240.62,593436.0,234.2181,236.0706,233.8358,235.8451,593436.0
2022-12-20 10:00:00,240.66,241.52,240.32,240.33,602152.0,235.8843,236.7273,235.5511,235.5609,602152.0
2022-12-20 10:10:00,240.37,240.67,239.97,240.43,370733.0,235.6001,235.8941,235.208,235.6589,370733.0
2022-12-20 10:20:00,240.44,241.65,240.31,241.56,404628.0,235.6687,236.8547,235.5413,236.7665,404628.0
2022-12-20 10:30:00,241.6,242.5,241.59,241.87,477095.0,236.8057,237.6878,236.7959,237.0703,477095.0
2022-12-20 10:40:00,241.86,242.17,241.43,242.02,375919.0,237.0605,237.3644,236.6391,237.2174,375919.0
2022-12-20 10:50:00,242.01,242.12,241.14,241.15,370827.0,237.2076,237.3154,236.3548,236.3646,370827.0
2022-12-20 11:00:00,241.17,241.75,240.86,241.38,389369.0,236.3842,236.9527,236.0804,236.5901,389369.0
2022-12-20 11:10:00,241.36,241.67,239.95,240.22,449627.0,236.5705,236.8743,235.1884,235.4531,449627.0
2022-12-20 11:20:00,240.21,240.33,239.28,239.59,322999.0,235.4433,235.5609,234.5317,234.8356,322999.0
2022-12-20 11:30:00,239.57,240.0,239.5,239.91,317559.0,234.816,235.2374,234.7474,235.1492,317559.0
2022-12-20 11:40:00,239.85,240.64,239.66,240.6,419279.0,235.0904,235.8647,234.9042,235.8255,419279.0
2022-12-20 11:50:00,240.65,241.23,240.35,241.19,346861.0,235.8745,236.443,235.5805,236.4038,346861.0
2022-12-20 12:00:00,241.22,241.95,241.14,241.78,317011.0,236.4332,237.1487,236.3548,236.9821,317011.0
2022-12-20 12:10:00,241.79,242.16,241.52,241.6,244087.0,236.9919,237.3546,236.7273,236.8057,244087.0
2022-12-20 12:20:00,241.61,242.22,241.58,241.72,299056.0,236.8155,237.4134,236.7861,236.9233,299056.0
2022-12-20 12:30:00,241.75,241.8,240.92,241.04,255266.0,236.9527,237.0017,236.1392,236.2568,255266.0
2022-12-20 12:40:00,241.05,241.7,241.01,241.56,281205.0,236.2666,236.9037,236.2274,236.7665,281205.0
2022-12-20 12:50:00,241.58,241.95,241.45,241.93,197332.0,236.7861,237.1487,236.6587,237.1291,197332.0
2022-12-20 13:00:00,241.94,242.07,241.42,241.57,233878.0,237.1389,237.2664,236.6293,236.7763,233878.0
2022-12-20 13:10:00,241.58,241.88,241.15,241.4,159343.0,236.7861,237.0801,236.3646,236.6097,159343.0
2022-12-20 13:20:00,241.44,242.35,241.21,242.2,206272.0,236.6489,237.5408,236.4234,237.3938,206272.0
2022-12-20 13:30:00,242.21,242.82,242.18,242.66,318051.0,237.4036,238.0015,237.3742,237.8447,318051.0
2022-12-20 13:40:00,242.66,242.91,242.36,242.55,280912.0,237.8447,238.0897,237.5506,237.7368,280912.0
2022-12-20 13:50:00,242.54,242.61,242.02,242.09,139511.0,237.727,237.7956,237.2174,237.286,139511.0
2022-12-20 14:00:00,242.11,242.76,241.94,242.61,217567.0,237.3056,237.9427,237.1389,237.7956,217567.0
2022-12-20 14:10:00,242.64,242.81,242.28,242.33,164570.0,237.8251,237.9917,237.4722,237.5212,164570.0
2022-12-20 14:20:00,242.34,242.38,241.81,242.0,274000.0,237.531,237.5702,237.0115,237.1978,274000.0
2022-12-20 14:30:00,242.02,242.29,241.69,241.99,239971.0,237.2174,237.482,236.8939,237.188,239971.0
2022-12-20 14:40:00,242.0,242.14,241.5,241.71,195307.0,237.1978,237.335,236.7077,236.9135,195307.0
2022-12-20 14:50:00,241.72,241.95,241.47,241.67,207079.0,236.9233,237.1487,236.6783,236.8743,207079.0
2022-12-20 15:00:00,241.68,241.73,241.34,241.59,237968.0,236.8841,236.9331,236.5509,236.7959,237968.0
2022-12-20 15:10:00,241.6,242.0,241.45,241.65,177948.0,236.8057,237.1978,236.6587,236.8547,177948.0
2022-12-20 15:20:00,241.64,242.37,241.52,242.2,260732.0,236.8449,237.5604,236.7273,237.3938,260732.0
2022-12-20 15:30:00,242.22,242.68,241.89,242.63,401101.0,237.4134,237.8643,237.0899,237.8153,401101.0
2022-12-20 15:40:00,242.62,242.62,242.17,242.51,402271.0,237.8055,237.8055,237.3644,237.6976,402271.0
2022-12-20 15:50:00,242.5,242.53,241.68,241.85,1032648.0,237.6878,237.7172,236.8841,237.0507,1032648.0
2022-12-21 09:30:00,241.71,242.05,240.11,241.94,1296415.0,236.9135,237.2468,235.3453,237.1389,1296415.0
2022-12-21 09:40:00,241.93,243.68,241.5,243.51,774054.0,237.1291,238.8444,236.7077,238.6778,774054.0
2022-12-21 09:50:00,243.52,243.66,242.06,242.14,581313.0,238.6876,238.8248,237.2566,237.335,581313.0
2022-12-21 10:00:00,242.15,243.26,241.92,243.26,606196.0,237.3448,238.4328,237.1193,238.4328,606196.0
2022-12-21 10:10:00,243.28,243.67,242.82,242.93,443965.0,238.4524,238.8346,238.0015,238.1093,443965.0
2022-12-21 10:20:00,242.95,243.27,242.53,243.14,399551.0,238.1289,238.4426,237.7172,238.3151,399551.0
2022-12-21 10:30:00,243.16,244.27,242.93,244.27,473590.0,238.3347,239.4227,238.1093,239.4227,473590.0
2022-12-21 10:40:00,244.27,244.51,243.78,243.91,401831.0,239.4227,239.6579,238.9424,239.0699,401831.0
2022-12-21 10:50:00,243.93,244.49,243.77,244.37,374678.0,239.0895,239.6383,238.9326,239.5207,374678.0
2022-12-21 11:00:00,244.39,245.3,244.39,245.07,492787.0,239.5403,240.4323,239.5403,240.2068,492787.0
2022-12-21 11:10:00,245.1,245.39,244.73,244.81,415976.0,240.2362,240.5205,239.8736,239.952,415976.0
2022-12-21 11:20:00,244.8,245.02,243.77,244.18,454736.0,239.9422,240.1578,238.9326,239.3345,454736.0
2022-12-21 11:30:00,244.18,244.67,244.13,244.28,251286.0,239.3345,239.8148,239.2855,239.4325,251286.0
2022-12-21 11:40:00,244.28,244.44,243.63,243.66,190352.0,239.4325,239.5893,238.7954,238.8248,190352.0
2022-12-21 11:50:00,243.68,244.05,243.48,243.67,248806.0,238.8444,239.2071,238.6484,238.8346,248806.0
2022-12-21 12:00:00,243.7,244.0,243.48,243.67,292028.0,238.864,239.1581,238.6484,238.8346,292028.0
2022-12-21 12:10:00,243.68,244.1,243.53,244.02,288069.0,238.8444,239.2561,238.6974,239.1777,288069.0
2022-12-21 12:20:00,244.01,244.47,243.95,244.26,237799.0,239.1679,239.6187,239.1091,239.4129,237799.0
2022-12-21 12:30:00,244.25,244.8,244.25,244.76,245506.0,239.4031,239.9422,239.4031,239.903,245506.0
2022-12-21 12:40:00,244.74,244.83,244.54,244.72,227255.0,239.8834,239.9716,239.6874,239.8638,227255.0
2022-12-21 12:50:00,244.72,245.18,244.65,245.1,210331.0,239.8638,240.3147,239.7952,240.2362,210331.0
2022-12-21 13:00:00,245.1,245.61,244.82,245.51,309364.0,240.2362,240.7361,239.9618,240.6381,309364.0
2022-12-21 13:10:00,245.51,245.58,245.03,245.16,196619.0,240.6381,240.7067,240.1676,240.295,196619.0
2022-12-21 13:20:00,245.19,245.22,244.65,244.67,254374.0,240.3245,240.3539,239.7952,239.8148,254374.0
2022-12-21 13:30:00,244.67,244.92,244.55,244.66,268883.0,239.8148,240.0598,239.6972,239.805,268883.0
2022-12-21 13:40:00,244.64,245.12,244.44,245.12,250083.0,239.7854,240.2558,239.5893,240.2558,250083.0
2022-12-21 13:50:00,245.09,245.12,244.65,244.77,190171.0,240.2264,240.2558,239.7952,239.9128,190171.0
2022-12-21 14:00:00,244.79,245.58,244.79,245.35,282323.0,239.9324,240.7067,239.9324,240.4813,282323.0
2022-12-21 14:10:00,245.33,245.62,245.16,245.28,212966.0,240.4617,240.7459,240.295,240.4127,212966.0
2022-12-21 14:20:00,245.29,245.5,245.03,245.29,212243.0,240.4225,240.6283,240.1676,240.4225,212243.0
2022-12-21 14:30:00,245.28,245.53,244.88,245.21,299059.0,240.4127,240.6577,240.0206,240.3441,299059.0
2022-12-21 14:40:00,245.22,245.34,244.98,245.06,205058.0,240.3539,240.4715,240.1186,240.197,205058.0
2022-12-21 14:50:00,245.05,245.05,244.48,244.75,286419.0,240.1872,240.1872,239.6285,239.8932,286419.0
2022-12-21 15:00:00,244.76,245.1,244.22,244.27,344695.0,239.903,240.2362,239.3737,239.4227,344695.0
2022-12-21 15:10:00,244.27,244.65,243.96,244.5,289642.0,239.4227,239.7952,239.1189,239.6481,289642.0
2022-12-21 15:20:00,244.49,244.75,244.26,244.39,310147.0,239.6383,239.8932,239.4129,239.5403,310147.0
2022-12-21 15:30:00,244.4,244.63,244.22,244.52,397213.0,239.5501,239.7756,239.3737,239.6677,397213.0
2022-12-21 15:40:00,244.52,244.67,244.24,244.41,444364.0,239.6677,239.8148,239.3933,239.5599,444364.0
2022-12-21 15:50:00,244.34,244.52,243.65,244.46,1402979.0,239.4913,239.6677,238.815,239.6089,1402979.0
2022-12-22 09:30:00,241.34,241.99,239.53,239.6,974635.0,236.5509,237.188,234.7768,234.8454,974635.0
2022-12-22 09:40:00,239.56,239.73,239.05,239.25,583441.0,234.8062,234.9728,234.3063,234.5023,583441.0
2022-12-22 09:50:00,239.22,239.57,238.95,239.48,405786.0,234.4729,234.816,234.2083,234.7278,405786.0
2022-12-22 10:00:00,239.48,239.48,237.55,237.67,649423.0,234.7278,234.7278,232.8361,232.9537,649423.0
2022-12-22 10:10:00,237.66,237.74,237.03,237.42,612852.0,232.9439,233.0223,232.3264,232.7086,612852.0
2022-12-22 10:20:00,237.44,237.49,236.37,236.37,431288.0,232.7282,232.7773,231.6795,231.6795,431288.0
2022-12-22 10:30:00,236.36,236.44,234.72,236.03,1040145.0,231.6697,231.7481,230.0622,231.3462,1040145.0
2022-12-22 10:40:00,236.04,236.41,235.65,236.15,512666.0,231.356,231.7187,230.9738,231.4638,512666.0
2022-12-22 10:50:00,236.16,236.51,236.01,236.19,360895.0,231.4736,231.8167,231.3266,231.503,360895.0
2022-12-22 11:00:00,236.19,236.48,235.96,236.25,403039.0,231.503,231.7873,231.2776,231.5619,403039.0
2022-12-22 11:10:00,236.24,236.46,235.68,236.04,289818.0,231.5521,231.7677,231.0032,231.356,289818.0
2022-12-22 11:20:00,236.05,236.17,235.78,236.06,260691.0,231.3658,231.4834,231.1012,231.3756,260691.0
2022-12-22 11:30:00,236.08,236.31,235.58,235.59,306644.0,231.3952,231.6207,230.9052,230.915,306644.0
2022-12-22 11:40:00,235.57,235.72,235.04,235.66,312414.0,230.8954,231.0424,230.3759,230.9836,312414.0
2022-12-22 11:50:00,235.64,236.15,235.46,236.11,282794.0,230.964,231.4638,230.7875,231.4246,282794.0
2022-12-22 12:00:00,236.09,236.39,235.83,236.39,306031.0,231.405,231.6991,231.1502,231.6991,306031.0
2022-12-22 12:10:00,236.38,236.44,235.92,236.03,272573.0,231.6893,231.7481,231.2384,231.3462,272573.0
2022-12-22 12:20:00,236.03,236.14,234.99,235.26,386182.0,231.3462,231.454,230.3269,230.5915,386182.0
2022-12-22 12:30:00,235.23,235.59,234.92,235.1,420779.0,230.5621,230.915,230.2582,230.4347,420779.0
2022-12-22 12:40:00,235.09,235.36,234.81,235.27,387601.0,230.4249,230.6895,230.1504,230.6013,387601.0
2022-12-22 12:50:00,235.26,235.47,235.16,235.44,268275.0,230.5915,230.7973,230.4935,230.7679,268275.0
2022-12-22 13:00:00,235.44,235.44,234.8,234.94,247498.0,230.7679,230.7679,230.1406,230.2779,247498.0
2022-12-22 13:10:00,234.98,235.15,234.58,234.68,244628.0,230.3171,230.4837,229.925,230.023,244628.0
2022-12-22 13:20:00,234.67,234.72,234.39,234.51,166683.0,230.0132,230.0622,229.7388,229.8564,166683.0
2022-12-22 13:30:00,234.52,234.54,233.87,234.43,313599.0,229.8662,229.8858,229.2291,229.778,313599.0
2022-12-22 13:40:00,234.42,235.16,234.33,234.98,298942.0,229.7682,230.4935,229.68,230.3171,298942.0
2022-12-22 13:50:00,234.99,235.06,234.7,235.01,235914.0,230.3269,230.3955,230.0426,230.3465,235914.0
2022-12-22 14:00:00,235.02,235.52,235.02,235.19,309702.0,230.3563,230.8463,230.3563,230.5229,309702.0
2022-12-22 14:10:00,235.21,236.04,235.18,235.5,376360.0,230.5425,231.356,230.5131,230.8267,376360.0
2022-12-22 14:20:00,235.49,236.21,235.1,236.11,270679.0,230.8169,231.5227,230.4347,231.4246,270679.0
2022-12-22 14:30:00,236.11,236.3,235.68,235.89,304315.0,231.4246,231.6109,231.0032,231.209,304315.0
2022-12-22 14:40:00,235.87,236.23,235.57,236.23,190203.0,231.1894,231.5423,230.8954,231.5423,190203.0
2022-12-22 14:50:00,236.23,236.87,235.98,236.8,334703.0,231.5423,232.1696,231.2972,232.1009,334703.0
2022-12-22 15:00:00,236.8,237.22,236.45,237.08,397443.0,232.1009,232.5126,231.7579,232.3754,397443.0
2022-12-22 15:10:00,237.07,237.31,236.51,237.26,473690.0,232.3656,232.6008,231.8167,232.5518,473690.0
2022-12-22 15:20:00,237.26,237.85,237.18,237.66,606502.0,232.5518,233.1301,232.4734,232.9439,606502.0
2022-12-22 15:30:00,237.67,237.82,237.1,237.39,574796.0,232.9537,233.1007,232.395,232.6792,574796.0
2022-12-22 15:40:00,237.39,237.75,236.88,237.68,711304.0,232.6792,233.0321,232.1794,232.9635,711304.0
2022-12-22 15:50:00,237.69,238.63,237.69,238.28,2358372.0,232.9733,233.8946,232.9733,233.5516,2358372.0
2022-12-23 09:30:00,235.89,237.0,234.64,234.72,1336982.0,231.209,232.297,229.9838,230.0622,1336982.0
2022-12-23 09:40:00,234.69,236.9,234.57,234.61,733180.0,230.0328,232.199,229.9152,229.9544,733180.0
2022-12-23 09:50:00,234.65,235.18,234.2,234.51,534186.0,229.9936,230.5131,229.5525,229.8564,534186.0
2022-12-23 10:00:00,234.48,236.65,233.94,235.09,718669.0,229.827,231.9539,229.2977,230.4249,718669.0
2022-12-23 10:10:00,235.07,237.46,234.94,237.4,454126.0,230.4053,232.7478,230.2779,232.689,454126.0
2022-12-23 10:20:00,237.43,237.54,236.7,237.24,371468.0,232.7184,232.8263,232.0029,232.5322,371468.0
2022-12-23 10:30:00,237.27,238.56,237.22,238.45,439292.0,232.5616,233.826,232.5126,233.7182,439292.0
2022-12-23 10:40:00,238.5,238.71,237.52,237.67,366889.0,233.7672,233.973,232.8067,232.9537,366889.0
2022-12-23 10:50:00,237.66,237.66,236.62,236.94,348677.0,232.9439,232.9439,231.9245,232.2382,348677.0
2022-12-23 11:00:00,236.92,237.02,235.82,236.18,359490.0,232.2186,232.3166,231.1404,231.4932,359490.0
2022-12-23 11:10:00,236.2,237.35,236.16,237.33,389584.0,231.5128,232.64,231.4736,232.6204,389584.0
2022-12-23 11:20:00,237.36,237.75,236.97,237.34,315462.0,232.6498,233.0321,232.2676,232.6302,315462.0
2022-12-23 11:30:00,237.38,238.0,237.16,237.86,285086.0,232.6694,233.2771,232.4538,233.1399,285086.0
2022-12-23 11:40:00,237.84,238.55,237.75,238.21,277501.0,233.1203,233.8162,233.0321,233.483,277501.0
2022-12-23 11:50:00,238.21,238.35,237.61,237.94,215281.0,233.483,233.6202,232.8949,233.2183,215281.0
2022-12-23 12:00:00,238.0,238.38,237.55,237.64,225204.0,233.2771,233.6496,232.8361,232.9243,225204.0
2022-12-23 12:10:00,237.66,238.22,237.51,238.13,261721.0,232.9439,233.4928,232.7969,233.4046,261721.0
2022-12-23 12:20:00,238.14,238.7,237.97,238.24,253064.0,233.4144,233.9632,233.2477,233.5124,253064.0
2022-12-23 12:30:00,238.27,238.84,238.22,238.29,269569.0,233.5418,234.1005,233.4928,233.5614,269569.0
2022-12-23 12:40:00,238.28,238.43,237.64,237.72,212156.0,233.5516,233.6986,232.9243,233.0027,212156.0
2022-12-23 12:50:00,237.7,238.1,237.61,237.88,165442.0,232.9831,233.3751,232.8949,233.1595,165442.0
2022-12-23 13:00:00,237.91,238.33,237.89,238.24,147873.0,233.1889,233.6006,233.1693,233.5124,147873.0
2022-12-23 13:10:00,238.28,238.4,237.58,237.87,228809.0,233.5516,233.6692,232.8655,233.1497,228809.0
2022-12-23 13:20:00,237.89,238.2,237.85,237.94,166043.0,233.1693,233.4732,233.1301,233.2183,166043.0
2022-12-23 13:30:00,237.95,238.22,237.78,237.87,192961.0,233.2281,233.4928,233.0615,233.1497,192961.0
2022-12-23 13:40:00,237.9,238.19,237.16,237.67,220311.0,233.1791,233.4634,232.4538,232.9537,220311.0
2022-12-23 13:50:00,237.67,237.83,237.42,237.45,185220.0,232.9537,233.1105,232.7086,232.738,185220.0
2022-12-23 14:00:00,237.44,237.64,237.21,237.27,147822.0,232.7282,232.9243,232.5028,232.5616,147822.0
2022-12-23 14:10:00,237.26,237.88,237.26,237.82,242822.0,232.5518,233.1595,232.5518,233.1007,242822.0
2022-12-23 14:20:00,237.84,237.85,237.29,237.66,176669.0,233.1203,233.1301,232.5812,232.9439,176669.0
2022-12-23 14:30:00,237.67,238.14,237.66,238.05,270224.0,232.9537,233.4144,232.9439,233.3261,270224.0
2022-12-23 14:40:00,238.07,238.11,237.71,237.79,168298.0,233.3457,233.3849,232.9929,233.0713,168298.0
2022-12-23 14:50:00,237.79,238.25,237.78,238.19,133671.0,233.0713,233.5222,233.0615,233.4634,133671.0
2022-12-23 15:00:00,238.21,238.5,237.7,237.92,287778.0,233.483,233.7672,232.9831,233.1987,287778.0
2022-12-23 15:10:00,237.94,238.55,237.85,238.33,218106.0,233.2183,233.8162,233.1301,233.6006,218106.0
2022-12-23 15:20:00,238.34,238.39,237.7,237.91,221759.0,233.6104,233.6594,232.9831,233.1889,221759.0
2022-12-23 15:30:00,237.89,238.0,237.53,237.72,325584.0,233.1693,233.2771,232.8165,233.0027,325584.0
2022-12-23 15:40:00,237.72,238.5,237.69,238.42,359462.0,233.0027,233.7672,232.9733,233.6888,359462.0
2022-12-23 15:50:00,238.4,238.87,238.06,238.76,851548.0,233.6692,234.1299,233.3359,234.022,851548.0
2022-12-27 09:30:00,238.7,238.93,236.97,237.51,662909.0,233.9632,234.1887,232.2676,232.7969,662909.0
2022-12-27 09:40:00,237.5,237.5,235.83,236.21,481847.0,232.7871,232.7871,231.1502,231.5227,481847.0
2022-12-27 09:50:00,236.21,236.97,235.97,236.83,387547.0,231.5227,232.2676,231.2874,232.1303,387547.0
2022-12-27 10:00:00,236.8,236.8,235.86,236.59,302304.0,232.1009,232.1009,231.1796,231.8951,302304.0
2022-12-27 10:10:00,236.58,238.07,236.23,237.76,395284.0,231.8853,233.3457,231.5423,233.0419,395284.0
2022-12-27 10:20:00,237.77,238.53,237.73,237.8,346935.0,233.0517,233.7966,233.0125,233.0811,346935.0
2022-12-27 10:30:00,237.8,238.17,237.2,238.16,276484.0,233.0811,233.4438,232.493,233.434,276484.0
2022-12-27 10:40:00,238.17,238.44,237.67,238.05,282397.0,233.4438,233.7084,232.9537,233.3261,282397.0
2022-12-27 10:50:00,238.06,238.08,237.31,237.51,280086.0,233.3359,233.3555,232.6008,232.7969,280086.0
2022-12-27 11:00:00,237.52,237.96,237.2,237.95,307959.0,232.8067,233.2379,232.493,233.2281,307959.0
2022-12-27 11:10:00,237.94,238.06,237.66,237.67,208849.0,233.2183,233.3359,232.9439,232.9537,208849.0
2022-12-27 11:20:00,237.67,237.91,237.34,237.86,245838.0,232.9537,233.1889,232.6302,233.1399,245838.0
2022-12-27 11:30:00,237.84,238.17,237.35,237.76,289193.0,233.1203,233.4438,232.64,233.0419,289193.0
2022-12-27 11:40:00,237.82,238.11,237.65,238.02,208945.0,233.1007,233.3849,232.9341,233.2967,208945.0
2022-12-27 11:50:00,238.04,238.04,237.47,237.54,204552.0,233.3163,233.3163,232.7576,232.8263,204552.0
2022-12-27 12:00:00,237.54,237.98,237.53,237.84,149054.0,232.8263,233.2575,232.8165,233.1203,149054.0
2022-12-27 12:10:00,237.86,238.43,237.85,237.99,185291.0,233.1399,233.6986,233.1301,233.2673,185291.0
2022-12-27 12:20:00,237.96,237.99,237.57,237.68,197188.0,233.2379,233.2673,232.8557,232.9635,197188.0
2022-12-27 12:30:00,237.65,237.88,237.61,237.8,151310.0,232.9341,233.1595,232.8949,233.0811,151310.0
2022-12-27 12:40:00,237.78,237.93,236.86,236.99,185255.0,233.0615,233.2085,232.1598,232.2872,185255.0
2022-12-27 12:50:00,236.97,237.35,236.9,237.28,168454.0,232.2676,232.64,232.199,232.5714,168454.0
2022-12-27 13:00:00,237.27,237.77,237.17,237.6,151826.0,232.5616,233.0517,232.4636,232.8851,151826.0
2022-12-27 13:10:00,237.59,237.83,237.44,237.46,90882.0,232.8753,233.1105,232.7282,232.7478,90882.0
2022-12-27 13:20:00,237.47,237.48,237.16,237.21,107048.0,232.7576,232.7674,232.4538,232.5028,107048.0
2022-12-27 13:30:00,237.23,237.5,236.96,237.31,151216.0,232.5224,232.7871,232.2578,232.6008,151216.0
2022-12-27 13:40:00,237.31,237.4,236.92,237.16,144070.0,232.6008,232.689,232.2186,232.4538,144070.0
2022-12-27 13:50:00,237.19,237.29,236.44,236.66,176719.0,232.4832,232.5812,231.7481,231.9637,176719.0
2022-12-27 14:00:00,236.65,237.22,236.59,236.99,147642.0,231.9539,232.5126,231.8951,232.2872,147642.0
2022-12-27 14:10:00,237.01,237.09,236.44,236.52,154578.0,232.3068,232.3852,231.7481,231.8265,154578.0
2022-12-27 14:20:00,236.51,236.67,236.23,236.37,172058.0,231.8167,231.9735,231.5423,231.6795,172058.0
2022-12-27 14:30:00,236.36,236.53,236.13,236.19,133490.0,231.6697,231.8363,231.4442,231.503,133490.0
2022-12-27 14:40:00,236.13,236.7,235.98,236.65,257877.0,231.4442,232.0029,231.2972,231.9539,257877.0
2022-12-27 14:50:00,236.65,236.85,236.49,236.61,174097.0,231.9539,232.15,231.7971,231.9147,174097.0
2022-12-27 15:00:00,236.63,237.04,236.44,237.01,181041.0,231.9343,232.3362,231.7481,232.3068,181041.0
2022-12-27 15:10:00,237.02,237.35,236.86,236.97,280235.0,232.3166,232.64,232.1598,232.2676,280235.0
2022-12-27 15:20:00,236.96,237.43,236.84,237.32,219849.0,232.2578,232.7184,232.1401,232.6106,219849.0
2022-12-27 15:30:00,237.34,237.73,237.19,237.65,322523.0,232.6302,233.0125,232.4832,232.9341,322523.0
2022-12-27 15:40:00,237.64,237.69,237.24,237.37,312396.0,232.9243,232.9733,232.5322,232.6596,312396.0
2022-12-27 15:50:00,237.39,237.47,236.7,236.96,1092732.0,232.6792,232.7576,232.0029,232.2578,1092732.0
2022-12-28 09:30:00,237.23,239.25,236.55,238.42,788668.0,232.5224,234.5023,231.8559,233.6888,788668.0
2022-12-28 09:40:00,238.44,238.93,238.05,238.38,301443.0,233.7084,234.1887,233.3261,233.6496,301443.0
2022-12-28 09:50:00,238.4,238.53,237.41,238.52,374735.0,233.6692,233.7966,232.6988,233.7868,374735.0
2022-12-28 10:00:00,238.53,239.17,238.21,238.76,274427.0,233.7966,234.4239,233.483,234.022,274427.0
2022-12-28 10:10:00,238.74,239.58,238.58,239.58,386193.0,234.0024,234.8258,233.8456,234.8258,386193.0
2022-12-28 10:20:00,239.61,239.72,237.8,238.03,386977.0,234.8552,234.963,233.0811,233.3065,386977.0
2022-12-28 10:30:00,238.01,238.72,237.88,238.11,334978.0,233.2869,233.9828,233.1595,233.3849,334978.0
2022-12-28 10:40:00,238.08,238.54,238.05,238.27,214744.0,233.3555,233.8064,233.3261,233.5418,214744.0
2022-12-28 10:50:00,238.28,238.3,236.9,236.99,272825.0,233.5516,233.5712,232.199,232.2872,272825.0
2022-12-28 11:00:00,236.95,237.18,236.43,236.51,398080.0,232.248,232.4734,231.7383,231.8167,398080.0
2022-12-28 11:10:00,236.51,236.91,236.09,236.68,355715.0,231.8167,232.2088,231.405,231.9833,355715.0
2022-12-28 11:20:00,236.67,236.87,236.38,236.47,246493.0,231.9735,232.1696,231.6893,231.7775,246493.0
2022-12-28 11:30:00,236.47,236.58,235.91,236.07,308898.0,231.7775,231.8853,231.2286,231.3854,308898.0
2022-12-28 11:40:00,236.07,236.25,235.56,235.62,279996.0,231.3854,231.5619,230.8855,230.9444,279996.0
2022-12-28 11:50:00,235.6,235.98,235.6,235.77,160580.0,230.9248,231.2972,230.9248,231.0914,160580.0
2022-12-28 12:00:00,235.76,236.06,235.4,235.79,249733.0,231.0816,231.3756,230.7287,231.111,249733.0
2022-12-28 12:10:00,235.78,235.88,235.25,235.41,185102.0,231.1012,231.1992,230.5817,230.7385,185102.0
2022-12-28 12:20:00,235.42,235.87,235.33,235.87,213409.0,230.7483,231.1894,230.6601,231.1894,213409.0
2022-12-28 12:30:00,235.89,236.49,235.86,236.21,226596.0,231.209,231.7971,231.1796,231.5227,226596.0
2022-12-28 12:40:00,236.21,236.75,236.07,236.67,154457.0,231.5227,232.0519,231.3854,231.9735,154457.0
2022-12-28 12:50:00,236.67,236.98,236.35,236.86,191553.0,231.9735,232.2774,231.6599,232.1598,191553.0
2022-12-28 13:00:00,236.88,237.57,236.78,237.34,336342.0,232.1794,232.8557,232.0813,232.6302,336342.0
2022-12-28 13:10:00,237.33,237.73,237.05,237.26,230856.0,232.6204,233.0125,232.346,232.5518,230856.0
2022-12-28 13:20:00,237.23,237.38,236.65,236.85,195779.0,232.5224,232.6694,231.9539,232.15,195779.0
2022-12-28 13:30:00,236.84,236.86,236.27,236.33,171833.0,232.1401,232.1598,231.5815,231.6403,171833.0
2022-12-28 13:40:00,236.35,236.78,236.3,236.38,198357.0,231.6599,232.0813,231.6109,231.6893,198357.0
2022-12-28 13:50:00,236.38,236.42,236.03,236.19,176684.0,231.6893,231.7285,231.3462,231.503,176684.0
2022-12-28 14:00:00,236.2,236.49,236.04,236.09,168163.0,231.5128,231.7971,231.356,231.405,168163.0
2022-12-28 14:10:00,236.1,236.31,235.88,236.3,205644.0,231.4148,231.6207,231.1992,231.6109,205644.0
2022-12-28 14:20:00,236.3,236.32,235.76,235.76,166240.0,231.6109,231.6305,231.0816,231.0816,166240.0
2022-12-28 14:30:00,235.77,236.04,235.5,235.63,160423.0,231.0914,231.356,230.8267,230.9542,160423.0
2022-12-28 14:40:00,235.64,236.4,235.64,236.12,271388.0,230.964,231.7089,230.964,231.4344,271388.0
2022-12-28 14:50:00,236.12,236.13,235.65,235.72,157810.0,231.4344,231.4442,230.9738,231.0424,157810.0
2022-12-28 15:00:00,235.72,235.74,235.35,235.55,203009.0,231.0424,231.062,230.6797,230.8757,203009.0
2022-12-28 15:10:00,235.55,235.6,235.02,235.32,259653.0,230.8757,230.9248,230.3563,230.6503,259653.0
2022-12-28 15:20:00,235.32,235.37,234.84,235.16,294175.0,230.6503,230.6993,230.1798,230.4935,294175.0
2022-12-28 15:30:00,235.15,235.35,234.72,234.96,370390.0,230.4837,230.6797,230.0622,230.2975,370390.0
2022-12-28 15:40:00,235.01,235.1,234.46,234.75,362104.0,230.3465,230.4347,229.8074,230.0916,362104.0
2022-12-28 15:50:00,234.77,234.89,234.17,234.5,831413.0,230.1112,230.2288,229.5231,229.8466,831413.0
2022-12-29 09:30:00,235.65,238.19,235.65,237.71,854624.0,230.9738,233.4634,230.9738,232.9929,854624.0
2022-12-29 09:40:00,237.76,238.65,237.74,237.98,483430.0,233.0419,233.9142,233.0223,233.2575,483430.0
2022-12-29 09:50:00,237.99,238.28,237.42,238.06,376523.0,233.2673,233.5516,232.7086,233.3359,376523.0
2022-12-29 10:00:00,238.07,238.56,237.71,238.27,435626.0,233.3457,233.826,232.9929,233.5418,435626.0
2022-12-29 10:10:00,238.24,238.85,238.09,238.72,368242.0,233.5124,234.1103,233.3653,233.9828,368242.0
2022-12-29 10:20:00,238.74,238.97,238.49,238.75,341408.0,234.0024,234.2279,233.7574,234.0122,341408.0
2022-12-29 10:30:00,238.74,239.53,238.74,239.42,440331.0,234.0024,234.7768,234.0024,234.669,440331.0
2022-12-29 10:40:00,239.47,239.87,239.39,239.59,315112.0,234.718,235.11,234.6395,234.8356,315112.0
2022-12-29 10:50:00,239.59,239.97,239.59,239.84,322588.0,234.8356,235.208,234.8356,235.0806,322588.0
2022-12-29 11:00:00,239.86,240.0,239.37,239.47,264590.0,235.1002,235.2374,234.6199,234.718,264590.0
2022-12-29 11:10:00,239.46,239.89,239.21,239.77,272603.0,234.7082,235.1296,234.4631,235.012,272603.0
2022-12-29 11:20:00,239.78,239.83,239.41,239.71,212129.0,235.0218,235.0708,234.6592,234.9532,212129.0
2022-12-29 11:30:00,239.72,240.38,239.71,240.2,428413.0,234.963,235.6099,234.9532,235.4335,428413.0
2022-12-29 11:40:00,240.2,240.57,240.15,240.46,257498.0,235.4335,235.7961,235.3845,235.6883,257498.0
2022-12-29 11:50:00,240.45,240.9,240.43,240.76,233640.0,235.6785,236.1196,235.6589,235.9824,233640.0
2022-12-29 12:00:00,240.78,240.9,240.52,240.65,190376.0,236.002,236.1196,235.7471,235.8745,190376.0
2022-12-29 12:10:00,240.65,241.06,240.4,240.84,267696.0,235.8745,236.2764,235.6295,236.0608,267696.0
2022-12-29 12:20:00,240.86,241.06,240.73,240.95,229408.0,236.0804,236.2764,235.953,236.1686,229408.0
2022-12-29 12:30:00,240.94,241.14,240.32,240.44,284920.0,236.1588,236.3548,235.5511,235.6687,284920.0
2022-12-29 12:40:00,240.46,240.61,240.32,240.35,187556.0,235.6883,235.8353,235.5511,235.5805,187556.0
2022-12-29 12:50:00,240.36,240.78,240.36,240.57,151158.0,235.5903,236.002,235.5903,235.7961,151158.0
2022-12-29 13:00:00,240.57,240.69,240.05,240.19,255474.0,235.7961,235.9137,235.2865,235.4237,255474.0
2022-12-29 13:10:00,240.14,240.5,240.07,240.34,299244.0,235.3747,235.7275,235.3061,235.5707,299244.0
2022-12-29 13:20:00,240.34,240.68,240.14,240.54,203505.0,235.5707,235.9039,235.3747,235.7667,203505.0
2022-12-29 13:30:00,240.53,240.7,240.33,240.64,153225.0,235.7569,235.9236,235.5609,235.8647,153225.0
2022-12-29 13:40:00,240.66,240.9,240.52,240.76,168154.0,235.8843,236.1196,235.7471,235.9824,168154.0
2022-12-29 13:50:00,240.77,241.15,240.6,241.05,178083.0,235.9922,236.3646,235.8255,236.2666,178083.0
2022-12-29 14:00:00,241.05,241.54,241.03,241.25,276953.0,236.2666,236.7469,236.247,236.4626,276953.0
2022-12-29 14:10:00,241.24,241.24,240.95,241.1,213546.0,236.4528,236.4528,236.1686,236.3156,213546.0
2022-12-29 14:20:00,241.1,241.35,241.01,241.02,210153.0,236.3156,236.5607,236.2274,236.2372,210153.0
2022-12-29 14:30:00,241.0,241.32,240.87,241.27,214284.0,236.2176,236.5312,236.0902,236.4822,214284.0
2022-12-29 14:40:00,241.26,241.43,241.14,241.21,199516.0,236.4724,236.6391,236.3548,236.4234,199516.0
2022-12-29 14:50:00,241.22,241.25,240.82,240.88,258107.0,236.4332,236.4626,236.0412,236.1,258107.0
2022-12-29 15:00:00,240.87,241.23,240.84,241.2,323854.0,236.0902,236.443,236.0608,236.4136,323854.0
2022-12-29 15:10:00,241.19,241.3,240.89,241.1,313762.0,236.4038,236.5116,236.1098,236.3156,313762.0
2022-12-29 15:20:00,241.09,241.43,241.06,241.28,245484.0,236.3058,236.6391,236.2764,236.492,245484.0
2022-12-29 15:30:00,241.28,241.92,241.25,241.51,438549.0,236.492,237.1193,236.4626,236.7175,438549.0
2022-12-29 15:40:00,241.51,241.86,241.33,241.8,438554.0,236.7175,237.0605,236.541,237.0017,438554.0
2022-12-29 15:50:00,241.8,241.92,240.82,240.98,1134509.0,237.0017,237.1193,236.0412,236.198,1134509.0
2022-12-30 09:30:00,238.21,238.94,237.8,238.1,724617.0,233.483,234.1985,233.0811,233.3751,724617.0
2022-12-30 09:40:00,238.1,238.3,236.66,236.82,576420.0,233.3751,233.5712,231.9637,232.1205,576420.0
2022-12-30 09:50:00,236.82,238.08,236.72,238.03,434924.0,232.1205,233.3555,232.0225,233.3065,434924.0
2022-12-30 10:00:00,238.01,238.18,237.16,237.25,356748.0,233.2869,233.4536,232.4538,232.542,356748.0
2022-12-30 10:10:00,237.28,238.39,237.26,238.2,274820.0,232.5714,233.6594,232.5518,233.4732,274820.0
2022-12-30 10:20:00,238.19,238.36,237.55,237.7,280989.0,233.4634,233.63,232.8361,232.9831,280989.0
2022-12-30 10:30:00,237.69,237.92,237.29,237.79,222838.0,232.9733,233.1987,232.5812,233.0713,222838.0
2022-12-30 10:40:00,237.81,239.03,237.69,238.92,373341.0,233.0909,234.2867,232.9733,234.1789,373341.0
2022-12-30 10:50:00,238.89,238.9,237.83,237.99,314347.0,234.1495,234.1593,233.1105,233.2673,314347.0
2022-12-30 11:00:00,237.99,238.4,237.81,238.33,239109.0,233.2673,233.6692,233.0909,233.6006,239109.0
2022-12-30 11:10:00,238.32,238.38,237.65,237.78,240448.0,233.5908,233.6496,232.9341,233.0615,240448.0
2022-12-30 11:20:00,237.79,237.82,237.5,237.78,206336.0,233.0713,233.1007,232.7871,233.0615,206336.0
2022-12-30 11:30:00,237.77,238.62,237.66,238.56,285388.0,233.0517,233.8848,232.9439,233.826,285388.0
2022-12-30 11:40:00,238.56,238.76,238.32,238.65,210029.0,233.826,234.022,233.5908,233.9142,210029.0
2022-12-30 11:50:00,238.66,238.95,238.3,238.87,195867.0,233.924,234.2083,233.5712,234.1299,195867.0
2022-12-30 12:00:00,238.86,238.89,238.4,238.52,127731.0,234.1201,234.1495,233.6692,233.7868,127731.0
2022-12-30 12:10:00,238.51,239.19,238.51,238.97,222782.0,233.777,234.4435,233.777,234.2279,222782.0
2022-12-30 12:20:00,238.97,239.17,238.85,239.05,170943.0,234.2279,234.4239,234.1103,234.3063,170943.0
2022-12-30 12:30:00,239.05,239.39,238.89,238.92,213972.0,234.3063,234.6395,234.1495,234.1789,213972.0
2022-12-30 12:40:00,238.93,239.1,238.78,238.86,288625.0,234.1887,234.3553,234.0417,234.1201,288625.0
2022-12-30 12:50:00,238.88,239.22,238.64,239.22,176523.0,234.1397,234.4729,233.9044,234.4729,176523.0
2022-12-30 13:00:00,239.23,239.24,238.7,238.73,204505.0,234.4827,234.4925,233.9632,233.9926,204505.0
2022-12-30 13:10:00,238.74,238.82,238.2,238.28,247298.0,234.0024,234.0809,233.4732,233.5516,247298.0
2022-12-30 13:20:00,238.26,238.26,237.3,237.92,422810.0,233.532,233.532,232.591,233.1987,422810.0
2022-12-30 13:30:00,237.91,238.33,237.82,237.98,293723.0,233.1889,233.6006,233.1007,233.2575,293723.0
2022-12-30 13:40:00,237.97,237.98,237.6,237.7,192666.0,233.2477,233.2575,232.8851,232.9831,192666.0
2022-12-30 13:50:00,237.7,237.92,237.56,237.59,216101.0,232.9831,233.1987,232.8459,232.8753,216101.0
2022-12-30 14:00:00,237.61,237.66,237.07,237.1,249022.0,232.8949,232.9439,232.3656,232.395,249022.0
2022-12-30 14:10:00,237.08,237.45,237.03,237.15,197001.0,232.3754,232.738,232.3264,232.444,197001.0
2022-12-30 14:20:00,237.15,237.6,237.07,237.56,218228.0,232.444,232.8851,232.3656,232.8459,218228.0
2022-12-30 14:30:00,237.56,237.8,237.44,237.59,275395.0,232.8459,233.0811,232.7282,232.8753,275395.0
2022-12-30 14:40:00,237.58,237.65,237.31,237.37,147726.0,232.8655,232.9341,232.6008,232.6596,147726.0
2022-12-30 14:50:00,237.36,237.77,237.34,237.71,194452.0,232.6498,233.0517,232.6302,232.9929,194452.0
2022-12-30 15:00:00,237.7,238.39,237.67,238.25,334038.0,232.9831,233.6594,232.9537,233.5222,334038.0
2022-12-30 15:10:00,238.24,239.02,238.18,238.63,399830.0,233.5124,234.2769,233.4536,233.8946,399830.0
2022-12-30 15:20:00,238.63,238.74,238.14,238.18,283351.0,233.8946,234.0024,233.4144,233.4536,283351.0
2022-12-30 15:30:00,238.19,238.63,238.06,238.56,504068.0,233.4634,233.8946,233.3359,233.826,504068.0
2022-12-30 15:40:00,238.55,239.36,238.44,239.32,545090.0,233.8162,234.6101,233.7084,234.5709,545090.0
2022-12-30 15:50:00,239.32,239.96,239.13,239.83,1666885.0,234.5709,235.1982,234.3847,235.0708,1666885.0
2023-01-03 09:30:00,243.14,244.92,241.7,244.74,1385835.0,238.3151,240.0598,236.9037,239.8834,1385835.0
2023-01-03 09:40:00,244.76,245.75,242.86,243.38,1016156.0,239.903,240.8733,238.0407,238.5504,1016156.0
2023-01-03 09:50:00,243.36,243.56,241.25,241.25,640685.0,238.5308,238.7268,236.4626,236.4626,640685.0
2023-01-03 10:00:00,241.27,241.82,241.03,241.19,506674.0,236.4822,237.0213,236.247,236.4038,506674.0
2023-01-03 10:10:00,241.17,241.24,239.79,239.94,467117.0,236.3842,236.4528,235.0316,235.1786,467117.0
2023-01-03 10:20:00,239.91,240.18,239.34,239.79,468638.0,235.1492,235.4139,234.5905,235.0316,468638.0
2023-01-03 10:30:00,239.8,239.8,238.61,238.96,420597.0,235.0414,235.0414,233.875,234.2181,420597.0
2023-01-03 10:40:00,238.97,239.59,238.78,239.12,390246.0,234.2279,234.8356,234.0417,234.3749,390246.0
2023-01-03 10:50:00,239.13,239.78,238.3,239.63,426830.0,234.3847,235.0218,233.5712,234.8748,426830.0
2023-01-03 11:00:00,239.67,239.83,237.82,237.92,520519.0,234.914,235.0708,233.1007,233.1987,520519.0
2023-01-03 11:10:00,237.91,238.2,237.5,238.08,304026.0,233.1889,233.4732,232.7871,233.3555,304026.0
2023-01-03 11:20:00,238.06,238.49,237.8,238.36,256496.0,233.3359,233.7574,233.0811,233.63,256496.0
2023-01-03 11:30:00,238.37,238.57,237.5,238.38,278784.0,233.6398,233.8358,232.7871,233.6496,278784.0
2023-01-03 11:40:00,238.41,238.46,237.77,238.19,263174.0,233.679,233.728,233.0517,233.4634,263174.0
2023-01-03 11:50:00,238.18,238.37,237.87,238.2,231492.0,233.4536,233.6398,233.1497,233.4732,231492.0
2023-01-03 12:00:00,238.2,238.69,238.0,238.43,239920.0,233.4732,233.9534,233.2771,233.6986,239920.0
2023-01-03 12:10:00,238.42,238.62,237.94,238.06,214855.0,233.6888,233.8848,233.2183,233.3359,214855.0
2023-01-03 12:20:00,238.08,238.4,237.61,238.15,287208.0,233.3555,233.6692,232.8949,233.4242,287208.0
2023-01-03 12:30:00,238.18,238.99,238.16,238.44,263369.0,233.4536,234.2475,233.434,233.7084,263369.0
2023-01-03 12:40:00,238.43,238.56,237.63,237.84,242039.0,233.6986,233.826,232.9145,233.1203,242039.0
2023-01-03 12:50:00,237.87,238.39,237.71,238.17,261596.0,233.1497,233.6594,232.9929,233.4438,261596.0
2023-01-03 13:00:00,238.15,238.22,237.71,237.81,240160.0,233.4242,233.4928,232.9929,233.0909,240160.0
2023-01-03 13:10:00,237.84,238.18,237.58,237.64,235024.0,233.1203,233.4536,232.8655,232.9243,235024.0
2023-01-03 13:20:00,237.64,238.61,237.4,238.44,375830.0,232.9243,233.875,232.689,233.7084,375830.0
2023-01-03 13:30:00,238.45,238.48,238.16,238.22,178332.0,233.7182,233.7476,233.434,233.4928,178332.0
2023-01-03 13:40:00,238.23,238.63,238.05,238.23,162719.0,233.5026,233.8946,233.3261,233.5026,162719.0
2023-01-03 13:50:00,238.22,238.75,238.05,238.57,204983.0,233.4928,234.0122,233.3261,233.8358,204983.0
2023-01-03 14:00:00,238.63,238.93,238.4,238.86,200294.0,233.8946,234.1887,233.6692,234.1201,200294.0
2023-01-03 14:10:00,238.85,238.95,238.41,238.6,252512.0,234.1103,234.2083,233.679,233.8652,252512.0
2023-01-03 14:20:00,238.6,238.71,238.22,238.55,257000.0,233.8652,233.973,233.4928,233.8162,257000.0
2023-01-03 14:30:00,238.6,238.66,237.91,238.29,285698.0,233.8652,233.924,233.1889,233.5614,285698.0
2023-01-03 14:40:00,238.3,239.97,238.26,239.76,656012.0,233.5712,235.208,233.532,235.0022,656012.0
2023-01-03 14:50:00,239.8,239.88,239.22,239.44,348127.0,235.0414,235.1198,234.4729,234.6886,348127.0
2023-01-03 15:00:00,239.44,239.86,239.24,239.44,321057.0,234.6886,235.1002,234.4925,234.6886,321057.0
2023-01-03 15:10:00,239.46,240.38,239.42,239.86,420499.0,234.7082,235.6099,234.669,235.1002,420499.0
2023-01-03 15:20:00,239.85,239.87,239.26,239.45,429979.0,235.0904,235.11,234.5121,234.6984,429979.0
2023-01-03 15:30:00,239.47,239.93,239.4,239.62,369324.0,234.718,235.1688,234.6493,234.865,369324.0
2023-01-03 15:40:00,239.61,239.86,239.22,239.55,384384.0,234.8552,235.1002,234.4729,234.7964,384384.0
2023-01-03 15:50:00,239.58,239.86,239.33,239.57,926516.0,234.8258,235.1002,234.5807,234.816,926516.0
2023-01-04 09:30:00,232.02,232.87,229.11,230.14,3217616.0,227.4158,228.2489,224.5635,225.5731,3217616.0
2023-01-04 09:40:00,230.14,230.92,228.29,229.09,1779759.0,225.5731,226.3376,223.7598,224.5439,1779759.0
2023-01-04 09:50:00,229.11,230.05,228.7,229.01,1079770.0,224.5635,225.4849,224.1617,224.4655,1079770.0
2023-01-04 10:00:00,228.98,229.47,226.59,226.75,2278339.0,224.4361,224.9164,222.0936,222.2504,2278339.0
2023-01-04 10:10:00,226.72,227.32,226.0,227.1,1486472.0,222.221,222.8091,221.5153,222.5934,1486472.0
2023-01-04 10:20:00,227.1,227.25,226.5,227.15,892725.0,222.5934,222.7405,222.0053,222.6424,892725.0
2023-01-04 10:30:00,227.14,227.23,226.26,226.98,992566.0,222.6326,222.7209,221.7701,222.4758,992566.0
2023-01-04 10:40:00,226.96,228.59,226.72,228.4,992193.0,222.4562,224.0539,222.221,223.8676,992193.0
2023-01-04 10:50:00,228.44,228.54,227.35,227.58,719112.0,223.9068,224.0049,222.8385,223.0639,719112.0
2023-01-04 11:00:00,227.56,227.64,226.73,226.84,748563.0,223.0443,223.1227,222.2308,222.3386,748563.0
2023-01-04 11:10:00,226.83,227.83,226.75,227.49,730400.0,222.3288,223.3089,222.2504,222.9757,730400.0
2023-01-04 11:20:00,227.5,228.29,227.3,228.13,1201265.0,222.9855,223.7598,222.7895,223.603,1201265.0
2023-01-04 11:30:00,228.17,229.68,228.17,229.38,1152116.0,223.6422,225.1222,223.6422,224.8282,1152116.0
2023-01-04 11:40:00,229.38,229.8,229.08,229.12,748762.0,224.8282,225.2399,224.5341,224.5733,748762.0
2023-01-04 11:50:00,229.11,229.53,228.8,228.85,627638.0,224.5635,224.9752,224.2597,224.3087,627638.0
2023-01-04 12:00:00,228.86,229.02,228.36,228.53,705163.0,224.3185,224.4753,223.8284,223.9951,705163.0
2023-01-04 12:10:00,228.52,229.58,228.5,229.37,536241.0,223.9853,225.0242,223.9656,224.8184,536241.0
2023-01-04 12:20:00,229.38,229.76,229.01,229.02,453066.0,224.8282,225.2006,224.4655,224.4753,453066.0
2023-01-04 12:30:00,229.02,229.65,228.98,229.65,366620.0,224.4753,225.0928,224.4361,225.0928,366620.0
2023-01-04 12:40:00,229.65,229.65,229.01,229.26,372402.0,225.0928,225.0928,224.4655,224.7106,372402.0
2023-01-04 12:50:00,229.25,229.33,227.96,227.97,548992.0,224.7008,224.7792,223.4364,223.4462,548992.0
2023-01-04 13:00:00,227.97,227.98,227.41,227.71,517048.0,223.4462,223.456,222.8973,223.1913,517048.0
2023-01-04 13:10:00,227.69,228.65,227.63,228.63,465107.0,223.1717,224.1127,223.1129,224.0931,465107.0
2023-01-04 13:20:00,228.64,228.95,228.45,228.86,318359.0,224.1029,224.4067,223.9166,224.3185,318359.0
2023-01-04 13:30:00,228.86,229.14,228.78,229.11,378191.0,224.3185,224.5929,224.2401,224.5635,378191.0
2023-01-04 13:40:00,229.11,229.19,228.46,228.62,367142.0,224.5635,224.642,223.9264,224.0833,367142.0
2023-01-04 13:50:00,228.61,228.86,228.23,228.57,309901.0,224.0735,224.3185,223.701,224.0343,309901.0
2023-01-04 14:00:00,228.62,229.43,226.58,227.17,931319.0,224.0833,224.8772,222.0837,222.662,931319.0
2023-01-04 14:10:00,227.18,228.59,226.95,228.26,638968.0,222.6718,224.0539,222.4464,223.7304,638968.0
2023-01-04 14:20:00,228.25,228.33,226.05,226.16,608275.0,223.7206,223.799,221.5643,221.6721,608275.0
2023-01-04 14:30:00,226.16,226.81,225.96,226.71,624115.0,221.6721,222.3092,221.4761,222.2112,624115.0
2023-01-04 14:40:00,226.69,227.39,226.52,226.97,538309.0,222.1916,222.8777,222.0249,222.466,538309.0
2023-01-04 14:50:00,226.95,228.34,226.72,228.11,619776.0,222.4464,223.8088,222.221,223.5834,619776.0
2023-01-04 15:00:00,228.12,228.84,227.96,228.23,552317.0,223.5932,224.2989,223.4364,223.701,552317.0
2023-01-04 15:10:00,228.23,228.5,227.94,228.18,615124.0,223.701,223.9656,223.4168,223.652,615124.0
2023-01-04 15:20:00,228.16,228.31,227.62,227.67,481159.0,223.6324,223.7794,223.1031,223.1521,481159.0
2023-01-04 15:30:00,227.65,227.65,226.65,226.87,746092.0,223.1325,223.1325,222.1524,222.368,746092.0
2023-01-04 15:40:00,226.87,227.31,226.54,227.31,756502.0,222.368,222.7993,222.0445,222.7993,756502.0
2023-01-04 15:50:00,227.29,229.35,227.29,229.1,2547421.0,222.7797,224.7988,222.7797,224.5537,2547421.0
2023-01-05 09:30:00,227.2,227.55,224.51,224.94,1940014.0,222.6914,223.0345,220.0548,220.4763,1940014.0
2023-01-05 09:40:00,224.95,224.99,223.67,223.74,1384652.0,220.4861,220.5253,219.2315,219.3001,1384652.0
2023-01-05 09:50:00,223.78,225.35,223.73,225.11,929673.0,219.3393,220.8782,219.2903,220.6429,929673.0
2023-01-05 10:00:00,225.12,226.22,224.43,225.24,963940.0,220.6527,221.7309,219.9764,220.7703,963940.0
2023-01-05 10:10:00,225.24,225.84,224.67,225.1,873593.0,220.7703,221.3584,220.2117,220.6331,873593.0
2023-01-05 10:20:00,225.06,225.41,224.46,225.11,626165.0,220.5939,220.937,220.0058,220.6429,626165.0
2023-01-05 10:30:00,225.15,225.24,223.96,223.97,692296.0,220.6821,220.7703,219.5157,219.5255,692296.0
2023-01-05 10:40:00,223.96,224.71,223.94,224.13,501367.0,219.5157,220.2509,219.4961,219.6824,501367.0
2023-01-05 10:50:00,224.14,224.48,223.84,224.2,580536.0,219.6922,220.0254,219.3981,219.751,580536.0
2023-01-05 11:00:00,224.19,224.36,223.86,224.1,463746.0,219.7412,219.9078,219.4177,219.653,463746.0
2023-01-05 11:10:00,224.14,224.78,224.05,224.13,404186.0,219.6922,220.3195,219.604,219.6824,404186.0
2023-01-05 11:20:00,224.12,224.25,223.65,223.92,514108.0,219.6726,219.8,219.2119,219.4765,514108.0
2023-01-05 11:30:00,223.9,223.98,223.5,223.59,532078.0,219.4569,219.5353,219.0649,219.1531,532078.0
2023-01-05 11:40:00,223.57,223.94,223.35,223.52,674717.0,219.1335,219.4961,218.9178,219.0845,674717.0
2023-01-05 11:50:00,223.52,223.92,223.08,223.11,585763.0,219.0845,219.4765,218.6532,218.6826,585763.0
2023-01-05 12:00:00,223.11,223.65,223.02,223.35,543853.0,218.6826,219.2119,218.5944,218.9178,543853.0
2023-01-05 12:10:00,223.34,223.35,222.6,222.67,559899.0,218.908,218.9178,218.1827,218.2513,559899.0
2023-01-05 12:20:00,222.67,223.36,222.65,223.12,525995.0,218.2513,218.9276,218.2317,218.6924,525995.0
2023-01-05 12:30:00,223.1,223.67,223.01,223.11,564538.0,218.6728,219.2315,218.5846,218.6826,564538.0
2023-01-05 12:40:00,223.12,223.15,222.62,222.66,385011.0,218.6924,218.7218,218.2023,218.2415,385011.0
2023-01-05 12:50:00,222.66,222.76,222.24,222.24,457232.0,218.2415,218.3396,217.8299,217.8299,457232.0
2023-01-05 13:00:00,222.26,222.46,222.05,222.3,491174.0,217.8495,218.0455,217.6436,217.8887,491174.0
2023-01-05 13:10:00,222.28,222.29,221.76,221.87,641420.0,217.8691,217.8789,217.3594,217.4672,641420.0
2023-01-05 13:20:00,221.87,223.3,221.87,222.77,1097973.0,217.4672,218.8688,217.4672,218.3494,1097973.0
2023-01-05 13:30:00,222.78,223.4,222.78,223.15,716374.0,218.3592,218.9669,218.3592,218.7218,716374.0
2023-01-05 13:40:00,223.15,223.73,222.96,223.28,648695.0,218.7218,219.2903,218.5356,218.8492,648695.0
2023-01-05 13:50:00,223.28,223.74,223.11,223.57,554220.0,218.8492,219.3001,218.6826,219.1335,554220.0
2023-01-05 14:00:00,223.58,223.77,223.34,223.72,358981.0,219.1433,219.3295,218.908,219.2805,358981.0
2023-01-05 14:10:00,223.72,223.84,223.03,223.46,549903.0,219.2805,219.3981,218.6042,219.0257,549903.0
2023-01-05 14:20:00,223.47,223.61,223.19,223.25,400060.0,219.0355,219.1727,218.761,218.8198,400060.0
2023-01-05 14:30:00,223.25,224.28,223.24,224.04,763821.0,218.8198,219.8294,218.81,219.5942,763821.0
2023-01-05 14:40:00,224.05,224.68,223.92,224.47,568002.0,219.604,220.2215,219.4765,220.0156,568002.0
2023-01-05 14:50:00,224.48,224.65,224.24,224.28,559164.0,220.0254,220.192,219.7902,219.8294,559164.0
2023-01-05 15:00:00,224.29,224.3,223.53,223.55,472784.0,219.8392,219.849,219.0943,219.1139,472784.0
2023-01-05 15:10:00,223.55,223.6,223.1,223.21,489118.0,219.1139,219.1629,218.6728,218.7806,489118.0
2023-01-05 15:20:00,223.2,223.26,222.85,222.88,539983.0,218.7708,218.8296,218.4278,218.4572,539983.0
2023-01-05 15:30:00,222.88,222.91,222.65,222.76,492440.0,218.4572,218.4866,218.2317,218.3396,492440.0
2023-01-05 15:40:00,222.76,222.82,222.16,222.32,828797.0,218.3396,218.3984,217.7515,217.9083,828797.0
2023-01-05 15:50:00,222.33,222.56,221.84,222.25,1814508.0,217.9181,218.1435,217.4378,217.8397,1814508.0
2023-01-06 09:30:00,223.0,223.65,220.88,221.31,2388471.0,218.5748,219.2119,216.4969,216.9183,2388471.0
2023-01-06 09:40:00,221.3,221.72,219.55,219.8,1454950.0,216.9085,217.3202,215.1933,215.4383,1454950.0
2023-01-06 09:50:00,219.81,220.36,219.35,220.02,1340050.0,215.4481,215.9872,214.9972,215.6539,1340050.0
2023-01-06 10:00:00,220.1,221.6,220.0,220.9,1450855.0,215.7323,217.2026,215.6343,216.5165,1450855.0
2023-01-06 10:10:00,220.91,222.47,220.76,222.07,852161.0,216.5263,218.0553,216.3792,217.6632,852161.0
2023-01-06 10:20:00,222.1,222.23,221.13,221.4,671628.0,217.6926,217.8201,216.7419,217.0065,671628.0
2023-01-06 10:30:00,221.41,223.15,221.3,222.93,670360.0,217.0163,218.7218,216.9085,218.5062,670360.0
2023-01-06 10:40:00,222.93,223.17,222.05,222.94,718228.0,218.5062,218.7414,217.6436,218.516,718228.0
2023-01-06 10:50:00,222.97,223.13,222.57,222.82,563990.0,218.5454,218.7022,218.1533,218.3984,563990.0
2023-01-06 11:00:00,222.85,223.35,222.62,223.16,830198.0,218.4278,218.9178,218.2023,218.7316,830198.0
2023-01-06 11:10:00,223.18,223.19,222.05,222.25,592789.0,218.7512,218.761,217.6436,217.8397,592789.0
2023-01-06 11:20:00,222.26,222.8,222.12,222.26,428500.0,217.8495,218.3788,217.7123,217.8495,428500.0
2023-01-06 11:30:00,222.27,222.59,221.86,222.57,490864.0,217.8593,218.1729,217.4574,218.1533,490864.0
2023-01-06 11:40:00,222.56,222.69,222.05,222.65,466117.0,218.1435,218.2709,217.6436,218.2317,466117.0
2023-01-06 11:50:00,222.65,223.46,222.64,222.9,552654.0,218.2317,219.0257,218.2219,218.4768,552654.0
2023-01-06 12:00:00,222.91,223.03,222.61,222.84,460717.0,218.4866,218.6042,218.1925,218.418,460717.0
2023-01-06 12:10:00,222.85,223.07,222.46,222.96,503362.0,218.4278,218.6434,218.0455,218.5356,503362.0
2023-01-06 12:20:00,222.97,223.07,222.48,222.75,408625.0,218.5454,218.6434,218.0651,218.3298,408625.0
2023-01-06 12:30:00,222.75,222.97,221.92,222.31,557630.0,218.3298,218.5454,217.5162,217.8985,557630.0
2023-01-06 12:40:00,222.3,222.4,221.96,222.18,272916.0,217.8887,217.9867,217.5554,217.7711,272916.0
2023-01-06 12:50:00,222.18,222.38,221.9,222.34,309589.0,217.7711,217.9671,217.4966,217.9279,309589.0
2023-01-06 13:00:00,222.32,222.91,222.29,222.76,322686.0,217.9083,218.4866,217.8789,218.3396,322686.0
2023-01-06 13:10:00,222.76,223.13,222.49,222.51,496064.0,218.3396,218.7022,218.0749,218.0945,496064.0
2023-01-06 13:20:00,222.51,222.95,222.47,222.88,360518.0,218.0945,218.5258,218.0553,218.4572,360518.0
2023-01-06 13:30:00,222.89,223.5,222.89,223.44,406195.0,218.467,219.0649,218.467,219.0061,406195.0
2023-01-06 13:40:00,223.44,223.99,223.42,223.87,513275.0,219.0061,219.5451,218.9865,219.4275,513275.0
2023-01-06 13:50:00,223.88,224.12,223.7,224.04,473372.0,219.4373,219.6726,219.2609,219.5942,473372.0
2023-01-06 14:00:00,224.04,224.41,223.95,224.35,586460.0,219.5942,219.9568,219.5059,219.898,586460.0
2023-01-06 14:10:00,224.35,225.06,224.33,224.94,646393.0,219.898,220.5939,219.8784,220.4763,646393.0
2023-01-06 14:20:00,224.93,225.72,224.93,225.61,823473.0,220.4665,221.2408,220.4665,221.133,823473.0
2023-01-06 14:30:00,225.62,225.65,224.94,225.24,715599.0,221.1428,221.1722,220.4763,220.7703,715599.0
2023-01-06 14:40:00,225.23,225.27,224.71,225.24,581263.0,220.7605,220.7997,220.2509,220.7703,581263.0
2023-01-06 14:50:00,225.25,225.7,225.23,225.44,598089.0,220.7801,221.2212,220.7605,220.9664,598089.0
2023-01-06 15:00:00,225.45,225.77,225.37,225.63,629605.0,220.9762,221.2898,220.8978,221.1526,629605.0
2023-01-06 15:10:00,225.62,225.7,225.28,225.42,625641.0,221.1428,221.2212,220.8095,220.9468,625641.0
2023-01-06 15:20:00,225.41,225.41,225.02,225.11,566741.0,220.937,220.937,220.5547,220.6429,566741.0
2023-01-06 15:30:00,225.1,225.54,224.99,225.31,671432.0,220.6331,221.0644,220.5253,220.839,671432.0
2023-01-06 15:40:00,225.3,225.55,225.09,225.11,692240.0,220.8291,221.0742,220.6233,220.6429,692240.0
2023-01-06 15:50:00,225.1,225.3,224.59,224.87,2489870.0,220.6331,220.8291,220.1332,220.4077,2489870.0
2023-01-09 09:30:00,226.58,227.9,226.43,227.58,1344825.0,222.0837,223.3776,221.9367,223.0639,1344825.0
2023-01-09 09:40:00,227.57,228.05,226.41,227.93,600478.0,223.0541,223.5246,221.9171,223.407,600478.0
2023-01-09 09:50:00,227.96,229.05,227.7,228.97,593186.0,223.4364,224.5047,223.1815,224.4263,593186.0
2023-01-09 10:00:00,228.98,229.34,228.68,228.84,542183.0,224.4361,224.789,224.1421,224.2989,542183.0
2023-01-09 10:10:00,228.81,229.19,228.17,228.75,449142.0,224.2695,224.642,223.6422,224.2107,449142.0
2023-01-09 10:20:00,228.72,229.09,228.35,228.93,388479.0,224.1813,224.5439,223.8186,224.3871,388479.0
2023-01-09 10:30:00,228.95,229.85,228.89,229.84,619374.0,224.4067,225.2889,224.3479,225.2791,619374.0
2023-01-09 10:40:00,229.83,230.23,229.56,230.09,605048.0,225.2693,225.6613,225.0046,225.5241,605048.0
2023-01-09 10:50:00,230.09,230.2,229.39,229.49,348436.0,225.5241,225.6319,224.838,224.936,348436.0
2023-01-09 11:00:00,229.49,230.74,229.49,230.63,481158.0,224.936,226.1612,224.936,226.0534,481158.0
2023-01-09 11:10:00,230.63,231.24,230.48,230.48,514881.0,226.0534,226.6513,225.9064,225.9064,514881.0
2023-01-09 11:20:00,230.46,230.9,230.41,230.53,482137.0,225.8868,226.318,225.8377,225.9554,482137.0
2023-01-09 11:30:00,230.53,230.75,230.2,230.41,467732.0,225.9554,226.171,225.6319,225.8377,467732.0
2023-01-09 11:40:00,230.41,230.64,230.21,230.43,265661.0,225.8377,226.0632,225.6417,225.8573,265661.0
2023-01-09 11:50:00,230.43,230.7,230.25,230.33,285266.0,225.8573,226.122,225.6809,225.7593,285266.0
2023-01-09 12:00:00,230.33,230.41,230.02,230.41,300702.0,225.7593,225.8377,225.4555,225.8377,300702.0
2023-01-09 12:10:00,230.4,230.71,230.38,230.56,416320.0,225.8279,226.1318,225.8083,225.9848,416320.0
2023-01-09 12:20:00,230.56,230.92,230.56,230.83,361695.0,225.9848,226.3376,225.9848,226.2494,361695.0
2023-01-09 12:30:00,230.83,230.84,230.37,230.59,318373.0,226.2494,226.2592,225.7985,226.0142,318373.0
2023-01-09 12:40:00,230.6,230.63,230.15,230.44,267389.0,226.024,226.0534,225.5829,225.8672,267389.0
2023-01-09 12:50:00,230.44,230.84,230.38,230.73,194769.0,225.8672,226.2592,225.8083,226.1514,194769.0
2023-01-09 13:00:00,230.72,230.94,230.55,230.7,242370.0,226.1416,226.3572,225.975,226.122,242370.0
2023-01-09 13:10:00,230.7,230.89,230.58,230.73,242876.0,226.122,226.3082,226.0044,226.1514,242876.0
2023-01-09 13:20:00,230.73,230.84,230.46,230.57,190834.0,226.1514,226.2592,225.8868,225.9946,190834.0
2023-01-09 13:30:00,230.56,230.57,229.57,229.94,336702.0,225.9848,225.9946,225.0144,225.3771,336702.0
2023-01-09 13:40:00,229.93,229.98,228.72,228.99,469029.0,225.3673,225.4163,224.1813,224.4459,469029.0
2023-01-09 13:50:00,229.0,229.27,228.77,229.18,243985.0,224.4557,224.7204,224.2303,224.6322,243985.0
2023-01-09 14:00:00,229.16,229.69,228.85,229.61,300693.0,224.6126,225.132,224.3087,225.0536,300693.0
2023-01-09 14:10:00,229.6,229.78,229.34,229.73,242176.0,225.0438,225.2202,224.789,225.1712,242176.0
2023-01-09 14:20:00,229.72,229.98,229.25,229.6,242860.0,225.1614,225.4163,224.7008,225.0438,242860.0
2023-01-09 14:30:00,229.61,229.78,228.88,229.02,241644.0,225.0536,225.2202,224.3381,224.4753,241644.0
2023-01-09 14:40:00,229.01,229.13,228.55,228.7,269733.0,224.4655,224.5831,224.0147,224.1617,269733.0
2023-01-09 14:50:00,228.73,228.83,227.77,227.92,409037.0,224.1911,224.2891,223.2501,223.3972,409037.0
2023-01-09 15:00:00,227.94,228.21,227.72,228.01,422371.0,223.4168,223.6814,223.2011,223.4854,422371.0
2023-01-09 15:10:00,228.0,228.02,227.44,227.61,319660.0,223.4756,223.4952,222.9267,223.0933,319660.0
2023-01-09 15:20:00,227.62,228.0,227.45,227.48,318927.0,223.1031,223.4756,222.9365,222.9659,318927.0
2023-01-09 15:30:00,227.5,227.57,226.88,227.09,422776.0,222.9855,223.0541,222.3778,222.5836,422776.0
2023-01-09 15:40:00,227.1,227.76,226.94,227.2,569719.0,222.5934,223.2403,222.4366,222.6914,569719.0
2023-01-09 15:50:00,227.23,227.49,226.77,227.15,1129465.0,222.7209,222.9757,222.27,222.6424,1129465.0
2023-01-10 09:30:00,227.66,230.97,227.61,229.97,1449810.0,223.1423,226.3866,223.0933,225.4065,1449810.0
2023-01-10 09:40:00,230.02,230.28,228.29,229.43,838979.0,225.4555,225.7103,223.7598,224.8772,838979.0
2023-01-10 09:50:00,229.45,230.59,228.47,229.9,763317.0,224.8968,226.0142,223.9362,225.3379,763317.0
2023-01-10 10:00:00,229.9,230.28,229.37,229.98,566746.0,225.3379,225.7103,224.8184,225.4163,566746.0
2023-01-10 10:10:00,229.98,231.31,229.89,230.69,752513.0,225.4163,226.7199,225.3281,226.1122,752513.0
2023-01-10 10:20:00,230.68,230.74,229.07,229.35,497137.0,226.1024,226.1612,224.5243,224.7988,497137.0
2023-01-10 10:30:00,229.36,229.36,228.01,228.71,633572.0,224.8086,224.8086,223.4854,224.1715,633572.0
2023-01-10 10:40:00,228.72,228.84,227.33,228.07,502814.0,224.1813,224.2989,222.8189,223.5442,502814.0
2023-01-10 10:50:00,228.05,229.2,228.02,228.73,399145.0,223.5246,224.6518,223.4952,224.1911,399145.0
2023-01-10 11:00:00,228.72,228.96,228.44,228.77,243660.0,224.1813,224.4165,223.9068,224.2303,243660.0
2023-01-10 11:10:00,228.78,229.54,228.58,228.97,298743.0,224.2401,224.985,224.0441,224.4263,298743.0
2023-01-10 11:20:00,228.98,229.28,228.55,228.59,239727.0,224.4361,224.7302,224.0147,224.0539,239727.0
2023-01-10 11:30:00,228.58,228.73,227.89,227.94,331974.0,224.0441,224.1911,223.3678,223.4168,331974.0
2023-01-10 11:40:00,227.94,228.19,227.66,227.91,414067.0,223.4168,223.6618,223.1423,223.3874,414067.0
2023-01-10 11:50:00,227.88,228.57,227.75,228.23,197688.0,223.358,224.0343,223.2305,223.701,197688.0
2023-01-10 12:00:00,228.21,228.29,227.47,228.26,305582.0,223.6814,223.7598,222.9561,223.7304,305582.0
2023-01-10 12:10:00,228.24,228.49,227.95,227.98,256126.0,223.7108,223.9558,223.4266,223.456,256126.0
2023-01-10 12:20:00,227.99,228.32,227.72,228.08,185890.0,223.4658,223.7892,223.2011,223.554,185890.0
2023-01-10 12:30:00,228.09,228.89,228.03,228.87,283657.0,223.5638,224.3479,223.505,224.3283,283657.0
2023-01-10 12:40:00,228.87,228.9,228.34,228.35,205918.0,224.3283,224.3577,223.8088,223.8186,205918.0
2023-01-10 12:50:00,228.35,228.5,228.22,228.28,167309.0,223.8186,223.9656,223.6912,223.75,167309.0
2023-01-10 13:00:00,228.27,228.83,228.1,228.67,261483.0,223.7402,224.2891,223.5736,224.1323,261483.0
2023-01-10 13:10:00,228.66,228.72,228.14,228.24,221355.0,224.1225,224.1813,223.6128,223.7108,221355.0
2023-01-10 13:20:00,228.23,228.66,228.0,228.56,175280.0,223.701,224.1225,223.4756,224.0245,175280.0
2023-01-10 13:30:00,228.56,229.1,228.47,228.76,259373.0,224.0245,224.5537,223.9362,224.2205,259373.0
2023-01-10 13:40:00,228.76,228.98,228.42,228.63,274005.0,224.2205,224.4361,223.8872,224.0931,274005.0
2023-01-10 13:50:00,228.62,228.81,228.29,228.73,304558.0,224.0833,224.2695,223.7598,224.1911,304558.0
2023-01-10 14:00:00,228.73,228.99,228.5,228.8,195665.0,224.1911,224.4459,223.9656,224.2597,195665.0
2023-01-10 14:10:00,228.83,228.89,228.55,228.62,215914.0,224.2891,224.3479,224.0147,224.0833,215914.0
2023-01-10 14:20:00,228.61,228.77,228.3,228.44,226217.0,224.0735,224.2303,223.7696,223.9068,226217.0
2023-01-10 14:30:00,228.45,228.73,228.23,228.46,314277.0,223.9166,224.1911,223.701,223.9264,314277.0
2023-01-10 14:40:00,228.46,228.5,228.03,228.07,246155.0,223.9264,223.9656,223.505,223.5442,246155.0
2023-01-10 14:50:00,228.11,228.18,227.89,228.06,252682.0,223.5834,223.652,223.3678,223.5344,252682.0
2023-01-10 15:00:00,228.05,228.09,227.48,228.01,460174.0,223.5246,223.5638,222.9659,223.4854,460174.0
2023-01-10 15:10:00,227.99,228.3,227.61,228.29,293194.0,223.4658,223.7696,223.0933,223.7598,293194.0
2023-01-10 15:20:00,228.31,228.35,227.95,228.04,201410.0,223.7794,223.8186,223.4266,223.5148,201410.0
2023-01-10 15:30:00,228.05,228.16,227.74,227.93,334235.0,223.5246,223.6324,223.2207,223.407,334235.0
2023-01-10 15:40:00,227.92,228.33,227.77,228.02,353640.0,223.3972,223.799,223.2501,223.4952,353640.0
2023-01-10 15:50:00,228.03,228.88,227.99,228.88,1110381.0,223.505,224.3381,223.4658,224.3381,1110381.0
2023-01-11 09:30:00,231.27,233.74,231.11,233.37,1761407.0,226.6807,229.1017,226.5239,228.739,1761407.0
2023-01-11 09:40:00,233.41,233.87,232.88,232.93,791361.0,228.7782,229.2291,228.2587,228.3077,791361.0
2023-01-11 09:50:00,232.93,233.09,231.84,231.98,651646.0,228.3077,228.4646,227.2394,227.3766,651646.0
2023-01-11 10:00:00,231.97,232.42,231.45,232.31,535995.0,227.3668,227.8079,226.8571,227.7,535995.0
2023-01-11 10:10:00,232.29,232.92,232.29,232.63,425175.0,227.6804,228.2979,227.6804,228.0137,425175.0
2023-01-11 10:20:00,232.63,233.68,232.53,233.55,492335.0,228.0137,229.0429,227.9157,228.9154,492335.0
2023-01-11 10:30:00,233.56,233.62,232.5,232.63,459531.0,228.9252,228.984,227.8863,228.0137,459531.0
2023-01-11 10:40:00,232.65,233.14,232.6,232.93,248450.0,228.0333,228.5136,227.9843,228.3077,248450.0
2023-01-11 10:50:00,232.98,232.98,232.17,232.56,361042.0,228.3567,228.3567,227.5628,227.9451,361042.0
2023-01-11 11:00:00,232.54,233.25,232.52,233.19,263117.0,227.9255,228.6214,227.9059,228.5626,263117.0
2023-01-11 11:10:00,233.21,233.88,233.13,233.43,371071.0,228.5822,229.2389,228.5038,228.7978,371071.0
2023-01-11 11:20:00,233.45,233.64,233.15,233.41,215851.0,228.8174,229.0037,228.5234,228.7782,215851.0
2023-01-11 11:30:00,233.41,233.58,233.11,233.27,275963.0,228.7782,228.9448,228.4842,228.641,275963.0
2023-01-11 11:40:00,233.29,233.93,233.27,233.85,303185.0,228.6606,229.2879,228.641,229.2095,303185.0
2023-01-11 11:50:00,233.83,233.99,233.51,233.79,235572.0,229.1899,229.3467,228.8762,229.1507,235572.0
2023-01-11 12:00:00,233.8,234.23,233.64,233.92,420032.0,229.1605,229.5819,229.0037,229.2781,420032.0
2023-01-11 12:10:00,233.92,234.25,233.86,234.01,319170.0,229.2781,229.6015,229.2193,229.3663,319170.0
2023-01-11 12:20:00,234.02,234.29,233.71,233.73,318690.0,229.3761,229.6408,229.0723,229.0919,318690.0
2023-01-11 12:30:00,233.74,233.96,233.54,233.72,281898.0,229.1017,229.3173,228.9056,229.0821,281898.0
2023-01-11 12:40:00,233.73,233.84,233.47,233.69,166174.0,229.0919,229.1997,228.837,229.0527,166174.0
2023-01-11 12:50:00,233.69,233.97,233.61,233.79,170716.0,229.0527,229.3271,228.9742,229.1507,170716.0
2023-01-11 13:00:00,233.8,234.29,233.71,234.29,171489.0,229.1605,229.6408,229.0723,229.6408,171489.0
2023-01-11 13:10:00,234.29,234.53,233.07,233.56,366368.0,229.6408,229.876,228.445,228.9252,366368.0
2023-01-11 13:20:00,233.54,234.04,233.47,233.98,142182.0,228.9056,229.3957,228.837,229.3369,142182.0
2023-01-11 13:30:00,233.98,234.09,233.87,233.96,189827.0,229.3369,229.4447,229.2291,229.3173,189827.0
2023-01-11 13:40:00,233.96,234.25,233.94,234.0,202624.0,229.3173,229.6015,229.2977,229.3565,202624.0
2023-01-11 13:50:00,234.0,234.05,233.75,234.01,233951.0,229.3565,229.4055,229.1115,229.3663,233951.0
2023-01-11 14:00:00,234.02,234.17,233.91,234.04,266615.0,229.3761,229.5231,229.2683,229.3957,266615.0
2023-01-11 14:10:00,234.03,234.15,233.83,234.06,195736.0,229.3859,229.5035,229.1899,229.4153,195736.0
2023-01-11 14:20:00,234.06,234.12,233.75,233.77,145106.0,229.4153,229.4741,229.1115,229.1311,145106.0
2023-01-11 14:30:00,233.79,234.12,233.67,234.04,685504.0,229.1507,229.4741,229.0331,229.3957,685504.0
2023-01-11 14:40:00,234.04,234.44,233.98,234.34,286672.0,229.3957,229.7878,229.3369,229.6898,286672.0
2023-01-11 14:50:00,234.34,234.45,234.27,234.41,305388.0,229.6898,229.7976,229.6211,229.7584,305388.0
2023-01-11 15:00:00,234.41,234.45,234.19,234.21,287269.0,229.7584,229.7976,229.5427,229.5623,287269.0
2023-01-11 15:10:00,234.22,234.67,234.19,234.64,390407.0,229.5721,230.0132,229.5427,229.9838,390407.0
2023-01-11 15:20:00,234.64,234.65,234.24,234.27,253334.0,229.9838,229.9936,229.5917,229.6211,253334.0
2023-01-11 15:30:00,234.29,234.34,234.08,234.16,315113.0,229.6408,229.6898,229.4349,229.5133,315113.0
2023-01-11 15:40:00,234.15,234.66,234.05,234.61,431978.0,229.5035,230.0034,229.4055,229.9544,431978.0
2023-01-11 15:50:00,234.61,235.95,234.42,235.79,2184511.0,229.9544,231.2678,229.7682,231.111,2184511.0
2023-01-12 09:30:00,234.92,237.28,234.92,236.58,1232123.0,230.2582,232.5714,230.2582,231.8853,1232123.0
2023-01-12 09:40:00,236.57,236.85,234.14,234.31,768972.0,231.8755,232.15,229.4937,229.6604,768972.0
2023-01-12 09:50:00,234.27,234.84,233.56,234.67,575399.0,229.6211,230.1798,228.9252,230.0132,575399.0
2023-01-12 10:00:00,234.7,236.45,234.63,236.14,868444.0,230.0426,231.7579,229.974,231.454,868444.0
2023-01-12 10:10:00,236.17,238.92,236.14,238.47,957713.0,231.4834,234.1789,231.454,233.7378,957713.0
2023-01-12 10:20:00,238.54,238.82,238.05,238.18,508848.0,233.8064,234.0809,233.3261,233.4536,508848.0
2023-01-12 10:30:00,238.21,239.14,237.62,239.03,646021.0,233.483,234.3945,232.9047,234.2867,646021.0
2023-01-12 10:40:00,239.04,239.14,236.38,237.0,650761.0,234.2965,234.3945,231.6893,232.297,650761.0
2023-01-12 10:50:00,237.06,238.05,236.92,237.31,394695.0,232.3558,233.3261,232.2186,232.6008,394695.0
2023-01-12 11:00:00,237.31,237.8,236.72,237.77,378356.0,232.6008,233.0811,232.0225,233.0517,378356.0
2023-01-12 11:10:00,237.81,238.18,237.46,237.75,315281.0,233.0909,233.4536,232.7478,233.0321,315281.0
2023-01-12 11:20:00,237.78,238.39,237.67,238.13,388501.0,233.0615,233.6594,232.9537,233.4046,388501.0
2023-01-12 11:30:00,238.17,238.34,237.21,238.17,293887.0,233.4438,233.6104,232.5028,233.4438,293887.0
2023-01-12 11:40:00,238.2,238.66,237.9,238.16,299337.0,233.4732,233.924,233.1791,233.434,299337.0
2023-01-12 11:50:00,238.16,238.95,237.9,238.77,345302.0,233.434,234.2083,233.1791,234.0319,345302.0
2023-01-12 12:00:00,238.76,238.9,237.99,238.71,272353.0,234.022,234.1593,233.2673,233.973,272353.0
2023-01-12 12:10:00,238.7,239.2,238.61,239.01,304718.0,233.9632,234.4533,233.875,234.2671,304718.0
2023-01-12 12:20:00,239.02,239.31,238.91,239.22,342132.0,234.2769,234.5611,234.1691,234.4729,342132.0
2023-01-12 12:30:00,239.24,239.37,239.11,239.33,329243.0,234.4925,234.6199,234.3651,234.5807,329243.0
2023-01-12 12:40:00,239.35,239.38,238.92,239.12,277936.0,234.6003,234.6297,234.1789,234.3749,277936.0
2023-01-12 12:50:00,239.14,239.64,239.14,239.27,309617.0,234.3945,234.8846,234.3945,234.5219,309617.0
2023-01-12 13:00:00,239.27,239.6,239.13,239.38,266036.0,234.5219,234.8454,234.3847,234.6297,266036.0
2023-01-12 13:10:00,239.38,239.71,239.1,239.27,287144.0,234.6297,234.9532,234.3553,234.5219,287144.0
2023-01-12 13:20:00,239.29,239.36,238.07,238.49,539288.0,234.5415,234.6101,233.3457,233.7574,539288.0
2023-01-12 13:30:00,238.5,238.9,237.63,238.6,369204.0,233.7672,234.1593,232.9145,233.8652,369204.0
2023-01-12 13:40:00,238.65,239.27,238.55,239.18,206228.0,233.9142,234.5219,233.8162,234.4337,206228.0
2023-01-12 13:50:00,239.21,239.9,239.13,239.68,266775.0,234.4631,235.1394,234.3847,234.9238,266775.0
2023-01-12 14:00:00,239.69,239.86,238.92,239.03,255854.0,234.9336,235.1002,234.1789,234.2867,255854.0
2023-01-12 14:10:00,239.04,239.2,238.82,238.94,178265.0,234.2965,234.4533,234.0809,234.1985,178265.0
2023-01-12 14:20:00,238.99,239.17,238.58,238.75,206988.0,234.2475,234.4239,233.8456,234.0122,206988.0
2023-01-12 14:30:00,238.75,238.94,238.21,238.65,301286.0,234.0122,234.1985,233.483,233.9142,301286.0
2023-01-12 14:40:00,238.65,238.81,238.34,238.62,239112.0,233.9142,234.0711,233.6104,233.8848,239112.0
2023-01-12 14:50:00,238.62,238.62,237.93,238.34,241398.0,233.8848,233.8848,233.2085,233.6104,241398.0
2023-01-12 15:00:00,238.33,238.35,237.78,237.84,195552.0,233.6006,233.6202,233.0615,233.1203,195552.0
2023-01-12 15:10:00,237.85,238.16,237.55,237.81,285254.0,233.1301,233.434,232.8361,233.0909,285254.0
2023-01-12 15:20:00,237.81,238.23,237.41,238.04,229994.0,233.0909,233.5026,232.6988,233.3163,229994.0
2023-01-12 15:30:00,238.05,238.26,237.69,237.99,296336.0,233.3261,233.532,232.9733,233.2673,296336.0
2023-01-12 15:40:00,238.0,238.09,237.42,237.7,377325.0,233.2771,233.3653,232.7086,232.9831,377325.0
2023-01-12 15:50:00,237.71,238.75,237.71,238.47,1097954.0,232.9929,234.0122,232.9929,233.7378,1097954.0
2023-01-13 09:30:00,237.04,237.26,234.92,236.21,1088802.0,232.3362,232.5518,230.2582,231.5227,1088802.0
2023-01-13 09:40:00,236.2,236.95,235.81,236.24,462315.0,231.5128,232.248,231.1306,231.5521,462315.0
2023-01-13 09:50:00,236.24,237.19,236.13,236.56,418131.0,231.5521,232.4832,231.4442,231.8657,418131.0
2023-01-13 10:00:00,236.53,237.57,236.33,236.72,389784.0,231.8363,232.8557,231.6403,232.0225,389784.0
2023-01-13 10:10:00,236.68,237.29,236.2,236.35,424680.0,231.9833,232.5812,231.5128,231.6599,424680.0
2023-01-13 10:20:00,236.36,236.95,236.35,236.76,474259.0,231.6697,232.248,231.6599,232.0617,474259.0
2023-01-13 10:30:00,236.78,236.92,236.18,236.58,297264.0,232.0813,232.2186,231.4932,231.8853,297264.0
2023-01-13 10:40:00,236.57,236.99,236.27,236.55,251814.0,231.8755,232.2872,231.5815,231.8559,251814.0
2023-01-13 10:50:00,236.55,236.85,236.32,236.65,254205.0,231.8559,232.15,231.6305,231.9539,254205.0
2023-01-13 11:00:00,236.61,236.75,235.89,235.91,294500.0,231.9147,232.0519,231.209,231.2286,294500.0
2023-01-13 11:10:00,235.88,235.96,235.11,235.39,406749.0,231.1992,231.2776,230.4445,230.7189,406749.0
2023-01-13 11:20:00,235.39,236.2,235.37,235.9,550313.0,230.7189,231.5128,230.6993,231.2188,550313.0
2023-01-13 11:30:00,235.96,235.96,235.29,235.31,213099.0,231.2776,231.2776,230.6209,230.6405,213099.0
2023-01-13 11:40:00,235.32,235.46,234.98,235.28,232093.0,230.6503,230.7875,230.3171,230.6111,232093.0
2023-01-13 11:50:00,235.28,235.66,235.13,235.59,237153.0,230.6111,230.9836,230.4641,230.915,237153.0
2023-01-13 12:00:00,235.54,235.87,235.47,235.8,182479.0,230.8659,231.1894,230.7973,231.1208,182479.0
2023-01-13 12:10:00,235.77,236.18,235.59,236.04,235032.0,231.0914,231.4932,230.915,231.356,235032.0
2023-01-13 12:20:00,236.04,236.25,235.91,236.13,158416.0,231.356,231.5619,231.2286,231.4442,158416.0
2023-01-13 12:30:00,236.13,236.3,235.88,236.14,161336.0,231.4442,231.6109,231.1992,231.454,161336.0
2023-01-13 12:40:00,236.13,236.47,236.03,236.36,208096.0,231.4442,231.7775,231.3462,231.6697,208096.0
2023-01-13 12:50:00,236.34,236.48,236.13,236.42,138147.0,231.6501,231.7873,231.4442,231.7285,138147.0
2023-01-13 13:00:00,236.42,236.62,236.3,236.46,210852.0,231.7285,231.9245,231.6109,231.7677,210852.0
2023-01-13 13:10:00,236.44,236.69,236.2,236.44,226208.0,231.7481,231.9931,231.5128,231.7481,226208.0
2023-01-13 13:20:00,236.45,236.72,236.28,236.72,152017.0,231.7579,232.0225,231.5913,232.0225,152017.0
2023-01-13 13:30:00,236.73,236.96,236.62,236.96,263472.0,232.0323,232.2578,231.9245,232.2578,263472.0
2023-01-13 13:40:00,236.95,237.62,236.85,237.57,309682.0,232.248,232.9047,232.15,232.8557,309682.0
2023-01-13 13:50:00,237.56,237.63,237.28,237.59,260556.0,232.8459,232.9145,232.5714,232.8753,260556.0
2023-01-13 14:00:00,237.6,237.83,237.42,237.43,234565.0,232.8851,233.1105,232.7086,232.7184,234565.0
2023-01-13 14:10:00,237.42,237.76,237.42,237.55,152583.0,232.7086,233.0419,232.7086,232.8361,152583.0
2023-01-13 14:20:00,237.54,238.09,237.34,238.03,277652.0,232.8263,233.3653,232.6302,233.3065,277652.0
2023-01-13 14:30:00,238.05,238.47,238.05,238.42,307904.0,233.3261,233.7378,233.3261,233.6888,307904.0
2023-01-13 14:40:00,238.43,238.45,238.08,238.19,293035.0,233.6986,233.7182,233.3555,233.4634,293035.0
2023-01-13 14:50:00,238.16,238.22,237.82,238.13,235524.0,233.434,233.4928,233.1007,233.4046,235524.0
2023-01-13 15:00:00,238.15,238.38,238.02,238.17,213853.0,233.4242,233.6496,233.2967,233.4438,213853.0
2023-01-13 15:10:00,238.18,238.43,238.1,238.29,284587.0,233.4536,233.6986,233.3751,233.5614,284587.0
2023-01-13 15:20:00,238.28,238.67,238.25,238.59,375454.0,233.5516,233.9338,233.5222,233.8554,375454.0
2023-01-13 15:30:00,238.6,239.24,238.54,239.23,393892.0,233.8652,234.4925,233.8064,234.4827,393892.0
2023-01-13 15:40:00,239.24,239.24,238.88,239.02,396043.0,234.4925,234.4925,234.1397,234.2769,396043.0
2023-01-13 15:50:00,239.02,239.37,238.89,239.11,1371610.0,234.2769,234.6199,234.1495,234.3651,1371610.0
2023-01-17 09:30:00,237.87,239.3,237.58,237.63,1847414.0,233.1497,234.5513,232.8655,232.9145,1847414.0
2023-01-17 09:40:00,237.63,239.09,237.09,238.63,950062.0,232.9145,234.3455,232.3852,233.8946,950062.0
2023-01-17 09:50:00,238.7,239.78,238.38,239.73,598167.0,233.9632,235.0218,233.6496,234.9728,598167.0
2023-01-17 10:00:00,239.78,240.43,239.54,240.42,760325.0,235.0218,235.6589,234.7866,235.6491,760325.0
2023-01-17 10:10:00,240.41,240.91,240.04,240.33,555674.0,235.6393,236.1294,235.2766,235.5609,555674.0
2023-01-17 10:20:00,240.32,240.66,239.96,240.16,377906.0,235.5511,235.8843,235.1982,235.3943,377906.0
2023-01-17 10:30:00,240.18,240.27,239.36,239.37,464732.0,235.4139,235.5021,234.6101,234.6199,464732.0
2023-01-17 10:40:00,239.39,239.58,238.36,239.41,603090.0,234.6395,234.8258,233.63,234.6592,603090.0
2023-01-17 10:50:00,239.43,239.83,239.18,239.68,336025.0,234.6788,235.0708,234.4337,234.9238,336025.0
2023-01-17 11:00:00,239.68,239.87,238.32,238.77,432072.0,234.9238,235.11,233.5908,234.0319,432072.0
2023-01-17 11:10:00,238.76,238.94,238.18,238.93,447208.0,234.022,234.1985,233.4536,234.1887,447208.0
2023-01-17 11:20:00,238.93,238.93,238.34,238.79,239820.0,234.1887,234.1887,233.6104,234.0515,239820.0
2023-01-17 11:30:00,238.78,239.38,238.74,239.33,295147.0,234.0417,234.6297,234.0024,234.5807,295147.0
2023-01-17 11:40:00,239.31,239.46,239.18,239.36,243350.0,234.5611,234.7082,234.4337,234.6101,243350.0
2023-01-17 11:50:00,239.36,239.52,239.08,239.34,301145.0,234.6101,234.767,234.3357,234.5905,301145.0
2023-01-17 12:00:00,239.36,239.63,239.06,239.06,326436.0,234.6101,234.8748,234.3161,234.3161,326436.0
2023-01-17 12:10:00,239.06,239.36,238.92,239.27,228239.0,234.3161,234.6101,234.1789,234.5219,228239.0
2023-01-17 12:20:00,239.26,239.43,239.0,239.18,198338.0,234.5121,234.6788,234.2573,234.4337,198338.0
2023-01-17 12:30:00,239.18,239.73,239.11,239.64,167631.0,234.4337,234.9728,234.3651,234.8846,167631.0
2023-01-17 12:40:00,239.63,239.66,239.16,239.24,172522.0,234.8748,234.9042,234.4141,234.4925,172522.0
2023-01-17 12:50:00,239.23,239.71,239.2,239.5,178986.0,234.4827,234.9532,234.4533,234.7474,178986.0
2023-01-17 13:00:00,239.5,239.61,239.36,239.54,164281.0,234.7474,234.8552,234.6101,234.7866,164281.0
2023-01-17 13:10:00,239.54,239.66,239.24,239.61,198625.0,234.7866,234.9042,234.4925,234.8552,198625.0
2023-01-17 13:20:00,239.62,239.63,239.25,239.49,138352.0,234.865,234.8748,234.5023,234.7376,138352.0
2023-01-17 13:30:00,239.49,240.0,239.35,239.95,307084.0,234.7376,235.2374,234.6003,235.1884,307084.0
2023-01-17 13:40:00,239.95,240.16,239.55,239.79,416511.0,235.1884,235.3943,234.7964,235.0316,416511.0
2023-01-17 13:50:00,239.79,240.79,239.78,240.67,593692.0,235.0316,236.0118,235.0218,235.8941,593692.0
2023-01-17 14:00:00,240.68,240.76,240.24,240.35,361328.0,235.9039,235.9824,235.4727,235.5805,361328.0
2023-01-17 14:10:00,240.34,240.48,239.55,240.12,542595.0,235.5707,235.7079,234.7964,235.3551,542595.0
2023-01-17 14:20:00,240.12,240.24,239.63,240.14,312436.0,235.3551,235.4727,234.8748,235.3747,312436.0
2023-01-17 14:30:00,240.14,240.65,240.14,240.49,254421.0,235.3747,235.8745,235.3747,235.7177,254421.0
2023-01-17 14:40:00,240.5,240.63,240.16,240.25,221159.0,235.7275,235.8549,235.3943,235.4825,221159.0
2023-01-17 14:50:00,240.26,240.27,239.6,239.83,283393.0,235.4923,235.5021,234.8454,235.0708,283393.0
2023-01-17 15:00:00,239.81,240.26,239.77,240.15,212881.0,235.0512,235.4923,235.012,235.3845,212881.0
2023-01-17 15:10:00,240.15,240.25,239.94,240.02,242087.0,235.3845,235.4825,235.1786,235.257,242087.0
2023-01-17 15:20:00,240.01,240.2,239.83,240.05,221153.0,235.2472,235.4335,235.0708,235.2865,221153.0
2023-01-17 15:30:00,240.02,240.46,239.99,240.32,339799.0,235.257,235.6883,235.2276,235.5511,339799.0
2023-01-17 15:40:00,240.33,240.43,239.8,239.94,395919.0,235.5609,235.6589,235.0414,235.1786,395919.0
2023-01-17 15:50:00,239.92,240.48,239.15,240.35,1711244.0,235.159,235.7079,234.4043,235.5805,1711244.0
2023-01-18 09:30:00,241.56,242.38,240.18,240.91,1865737.0,236.7665,237.5702,235.4139,236.1294,1865737.0
2023-01-18 09:40:00,240.95,241.34,240.11,240.82,865153.0,236.1686,236.5509,235.3453,236.0412,865153.0
2023-01-18 09:50:00,240.85,241.41,240.26,241.11,654586.0,236.0706,236.6195,235.4923,236.3254,654586.0
2023-01-18 10:00:00,241.09,242.05,241.04,241.43,587385.0,236.3058,237.2468,236.2568,236.6391,587385.0
2023-01-18 10:10:00,241.42,241.61,240.32,240.69,628707.0,236.6293,236.8155,235.5511,235.9137,628707.0
2023-01-18 10:20:00,240.69,240.79,239.98,240.41,553514.0,235.9137,236.0118,235.2178,235.6393,553514.0
2023-01-18 10:30:00,240.44,240.46,238.8,238.9,667348.0,235.6687,235.6883,234.0613,234.1593,667348.0
2023-01-18 10:40:00,238.9,239.02,238.02,238.15,623671.0,234.1593,234.2769,233.2967,233.4242,623671.0
2023-01-18 10:50:00,238.15,238.39,237.56,238.27,596576.0,233.4242,233.6594,232.8459,233.5418,596576.0
2023-01-18 11:00:00,238.25,238.5,237.7,237.92,425056.0,233.5222,233.7672,232.9831,233.1987,425056.0
2023-01-18 11:10:00,237.96,237.97,237.44,237.58,468997.0,233.2379,233.2477,232.7282,232.8655,468997.0
2023-01-18 11:20:00,237.58,237.73,236.82,237.18,411224.0,232.8655,233.0125,232.1205,232.4734,411224.0
2023-01-18 11:30:00,237.19,237.19,236.35,236.93,547592.0,232.4832,232.4832,231.6599,232.2284,547592.0
2023-01-18 11:40:00,236.93,237.38,236.91,237.31,416296.0,232.2284,232.6694,232.2088,232.6008,416296.0
2023-01-18 11:50:00,237.32,237.49,236.81,237.38,315891.0,232.6106,232.7773,232.1107,232.6694,315891.0
2023-01-18 12:00:00,237.37,237.55,237.15,237.38,283114.0,232.6596,232.8361,232.444,232.6694,283114.0
2023-01-18 12:10:00,237.38,237.57,237.23,237.32,212750.0,232.6694,232.8557,232.5224,232.6106,212750.0
2023-01-18 12:20:00,237.32,237.4,236.89,237.12,281331.0,232.6106,232.689,232.1892,232.4146,281331.0
2023-01-18 12:30:00,237.09,237.57,237.04,237.49,282370.0,232.3852,232.8557,232.3362,232.7773,282370.0
2023-01-18 12:40:00,237.49,237.68,237.4,237.56,206409.0,232.7773,232.9635,232.689,232.8459,206409.0
2023-01-18 12:50:00,237.58,237.62,237.07,237.2,271341.0,232.8655,232.9047,232.3656,232.493,271341.0
2023-01-18 13:00:00,237.22,237.4,236.53,236.56,292725.0,232.5126,232.689,231.8363,231.8657,292725.0
2023-01-18 13:10:00,236.55,236.6,236.28,236.34,268809.0,231.8559,231.9049,231.5913,231.6501,268809.0
2023-01-18 13:20:00,236.32,236.8,236.26,236.78,227347.0,231.6305,232.1009,231.5717,232.0813,227347.0
2023-01-18 13:30:00,236.76,237.06,236.49,237.01,216749.0,232.0617,232.3558,231.7971,232.3068,216749.0
2023-01-18 13:40:00,237.01,237.42,236.96,237.03,257554.0,232.3068,232.7086,232.2578,232.3264,257554.0
2023-01-18 13:50:00,237.04,237.29,237.03,237.12,149600.0,232.3362,232.5812,232.3264,232.4146,149600.0
2023-01-18 14:00:00,237.15,237.26,236.83,237.11,216424.0,232.444,232.5518,232.1303,232.4048,216424.0
2023-01-18 14:10:00,237.13,237.68,237.13,237.54,235374.0,232.4244,232.9635,232.4244,232.8263,235374.0
2023-01-18 14:20:00,237.55,237.9,237.5,237.81,198619.0,232.8361,233.1791,232.7871,233.0909,198619.0
2023-01-18 14:30:00,237.79,237.97,237.19,237.24,235809.0,233.0713,233.2477,232.4832,232.5322,235809.0
2023-01-18 14:40:00,237.24,237.38,236.95,236.98,182071.0,232.5322,232.6694,232.248,232.2774,182071.0
2023-01-18 14:50:00,236.99,237.25,236.87,237.16,176000.0,232.2872,232.542,232.1696,232.4538,176000.0
2023-01-18 15:00:00,237.16,237.22,236.91,237.04,239151.0,232.4538,232.5126,232.2088,232.3362,239151.0
2023-01-18 15:10:00,237.03,237.41,236.69,236.75,250663.0,232.3264,232.6988,231.9931,232.0519,250663.0
2023-01-18 15:20:00,236.73,236.82,236.46,236.51,254176.0,232.0323,232.1205,231.7677,231.8167,254176.0
2023-01-18 15:30:00,236.5,236.58,236.12,236.16,626154.0,231.8069,231.8853,231.4344,231.4736,626154.0
2023-01-18 15:40:00,236.17,236.57,236.12,236.31,571780.0,231.4834,231.8755,231.4344,231.6207,571780.0
2023-01-18 15:50:00,236.31,236.52,235.52,235.8,1806744.0,231.6207,231.8265,230.8463,231.1208,1806744.0
2023-01-19 09:30:00,233.78,235.52,233.78,234.69,1278140.0,229.1409,230.8463,229.1409,230.0328,1278140.0
2023-01-19 09:40:00,234.69,235.09,232.05,232.29,929329.0,230.0328,230.4249,227.4452,227.6804,929329.0
2023-01-19 09:50:00,232.3,233.36,231.94,232.89,698934.0,227.6902,228.7292,227.3374,228.2685,698934.0
2023-01-19 10:00:00,232.88,233.38,232.63,232.95,564162.0,228.2587,228.7488,228.0137,228.3273,564162.0
2023-01-19 10:10:00,232.96,233.27,232.11,232.74,494417.0,228.3371,228.641,227.504,228.1215,494417.0
2023-01-19 10:20:00,232.73,233.1,232.58,232.91,352686.0,228.1117,228.4744,227.9647,228.2881,352686.0
2023-01-19 10:30:00,232.9,232.97,231.59,232.15,569055.0,228.2783,228.3469,226.9943,227.5432,569055.0
2023-01-19 10:40:00,232.16,232.62,231.59,231.87,456966.0,227.553,228.0039,226.9943,227.2688,456966.0
2023-01-19 10:50:00,231.88,232.0,230.83,231.11,520287.0,227.2786,227.3962,226.2494,226.5239,520287.0
2023-01-19 11:00:00,231.1,231.84,230.86,231.68,592659.0,226.5141,227.2394,226.2788,227.0825,592659.0
2023-01-19 11:10:00,231.7,232.08,231.63,231.68,434914.0,227.1021,227.4746,227.0335,227.0825,434914.0
2023-01-19 11:20:00,231.68,231.69,231.0,231.03,312513.0,227.0825,227.0923,226.416,226.4454,312513.0
2023-01-19 11:30:00,231.01,231.14,230.68,230.95,412991.0,226.4258,226.5533,226.1024,226.367,412991.0
2023-01-19 11:40:00,230.96,231.52,230.82,231.51,388901.0,226.3768,226.9257,226.2396,226.9159,388901.0
2023-01-19 11:50:00,231.5,231.53,230.92,231.03,247598.0,226.9061,226.9355,226.3376,226.4454,247598.0
2023-01-19 12:00:00,231.04,231.71,231.01,231.32,281314.0,226.4552,227.1119,226.4258,226.7297,281314.0
2023-01-19 12:10:00,231.34,231.83,231.26,231.31,263795.0,226.7493,227.2296,226.6709,226.7199,263795.0
2023-01-19 12:20:00,231.34,231.36,230.93,231.02,214113.0,226.7493,226.7689,226.3474,226.4356,214113.0
2023-01-19 12:30:00,231.02,231.4,230.93,231.3,173872.0,226.4356,226.8081,226.3474,226.7101,173872.0
2023-01-19 12:40:00,231.29,231.53,231.13,231.21,185980.0,226.7003,226.9355,226.5435,226.6219,185980.0
2023-01-19 12:50:00,231.23,231.67,231.06,231.62,159538.0,226.6415,227.0727,226.4748,227.0237,159538.0
2023-01-19 13:00:00,231.65,232.29,231.59,231.8,402115.0,227.0531,227.6804,226.9943,227.2002,402115.0
2023-01-19 13:10:00,231.8,232.44,231.68,232.38,272596.0,227.2002,227.8275,227.0825,227.7687,272596.0
2023-01-19 13:20:00,232.36,232.8,232.06,232.29,263847.0,227.7491,228.1803,227.455,227.6804,263847.0
2023-01-19 13:30:00,232.3,233.46,232.3,233.45,346469.0,227.6902,228.8272,227.6902,228.8174,346469.0
2023-01-19 13:40:00,233.45,233.99,233.33,233.5,379734.0,228.8174,229.3467,228.6998,228.8664,379734.0
2023-01-19 13:50:00,233.47,233.63,233.04,233.23,301201.0,228.837,228.9938,228.4156,228.6018,301201.0
2023-01-19 14:00:00,233.22,233.55,232.9,233.51,274012.0,228.592,228.9154,228.2783,228.8762,274012.0
2023-01-19 14:10:00,233.5,233.96,233.44,233.61,371844.0,228.8664,229.3173,228.8076,228.9742,371844.0
2023-01-19 14:20:00,233.6,234.05,233.48,233.75,372432.0,228.9644,229.4055,228.8468,229.1115,372432.0
2023-01-19 14:30:00,233.76,234.16,233.52,233.95,314534.0,229.1213,229.5133,228.886,229.3075,314534.0
2023-01-19 14:40:00,233.93,234.4,233.75,234.03,246083.0,229.2879,229.7486,229.1115,229.3859,246083.0
2023-01-19 14:50:00,234.01,234.09,233.71,233.85,173921.0,229.3663,229.4447,229.0723,229.2095,173921.0
2023-01-19 15:00:00,233.88,234.08,233.36,233.49,238194.0,229.2389,229.4349,228.7292,228.8566,238194.0
2023-01-19 15:10:00,233.49,233.85,233.35,233.65,293500.0,228.8566,229.2095,228.7194,229.0135,293500.0
2023-01-19 15:20:00,233.66,233.88,233.43,233.72,332322.0,229.0233,229.2389,228.7978,229.0821,332322.0
2023-01-19 15:30:00,233.72,233.97,233.33,233.8,490437.0,229.0821,229.3271,228.6998,229.1605,490437.0
2023-01-19 15:40:00,233.8,233.85,232.85,233.03,524102.0,229.1605,229.2095,228.2293,228.4058,524102.0
2023-01-19 15:50:00,233.03,233.06,231.58,232.04,1535700.0,228.4058,228.4352,226.9845,227.4354,1535700.0
2023-01-20 09:30:00,234.86,236.04,234.51,235.39,4839203.0,230.1994,231.356,229.8564,230.7189,4839203.0
2023-01-20 09:40:00,235.44,236.69,235.4,236.22,860123.0,230.7679,231.9931,230.7287,231.5325,860123.0
2023-01-20 09:50:00,236.2,236.96,235.62,235.69,554124.0,231.5128,232.2578,230.9444,231.013,554124.0
2023-01-20 10:00:00,235.68,235.97,235.19,235.78,450073.0,231.0032,231.2874,230.5229,231.1012,450073.0
2023-01-20 10:10:00,235.78,235.95,235.14,235.5,461958.0,231.1012,231.2678,230.4739,230.8267,461958.0
2023-01-20 10:20:00,235.5,236.49,235.37,236.4,376315.0,230.8267,231.7971,230.6993,231.7089,376315.0
2023-01-20 10:30:00,236.42,236.74,235.82,235.98,373617.0,231.7285,232.0421,231.1404,231.2972,373617.0
2023-01-20 10:40:00,235.99,236.2,235.63,236.06,289557.0,231.307,231.5128,230.9542,231.3756,289557.0
2023-01-20 10:50:00,236.01,236.52,235.75,236.09,377862.0,231.3266,231.8265,231.0718,231.405,377862.0
2023-01-20 11:00:00,236.11,237.15,236.01,237.07,422105.0,231.4246,232.444,231.3266,232.3656,422105.0
2023-01-20 11:10:00,237.07,237.68,237.05,237.62,372902.0,232.3656,232.9635,232.346,232.9047,372902.0
2023-01-20 11:20:00,237.63,238.17,237.24,238.14,398643.0,232.9145,233.4438,232.5322,233.4144,398643.0
2023-01-20 11:30:00,238.15,238.53,238.07,238.12,368987.0,233.4242,233.7966,233.3457,233.3947,368987.0
2023-01-20 11:40:00,238.11,238.37,237.87,238.28,266022.0,233.3849,233.6398,233.1497,233.5516,266022.0
2023-01-20 11:50:00,238.27,238.67,238.03,238.53,339775.0,233.5418,233.9338,233.3065,233.7966,339775.0
2023-01-20 12:00:00,238.52,238.81,238.44,238.58,335053.0,233.7868,234.0711,233.7084,233.8456,335053.0
2023-01-20 12:10:00,238.57,238.63,238.31,238.49,228970.0,233.8358,233.8946,233.581,233.7574,228970.0
2023-01-20 12:20:00,238.49,238.57,238.21,238.45,212641.0,233.7574,233.8358,233.483,233.7182,212641.0
2023-01-20 12:30:00,238.42,238.42,238.11,238.24,258581.0,233.6888,233.6888,233.3849,233.5124,258581.0
2023-01-20 12:40:00,238.25,238.7,238.25,238.66,146973.0,233.5222,233.9632,233.5222,233.924,146973.0
2023-01-20 12:50:00,238.66,238.84,238.31,238.31,137513.0,233.924,234.1005,233.581,233.581,137513.0
2023-01-20 13:00:00,238.32,238.79,238.26,238.37,167625.0,233.5908,234.0515,233.532,233.6398,167625.0
2023-01-20 13:10:00,238.37,238.43,237.63,237.64,285766.0,233.6398,233.6986,232.9145,232.9243,285766.0
2023-01-20 13:20:00,237.65,238.12,237.57,238.01,249720.0,232.9341,233.3947,232.8557,233.2869,249720.0
2023-01-20 13:30:00,238.03,239.0,238.01,238.82,259098.0,233.3065,234.2573,233.2869,234.0809,259098.0
2023-01-20 13:40:00,238.81,239.36,238.8,239.34,192081.0,234.0711,234.6101,234.0613,234.5905,192081.0
2023-01-20 13:50:00,239.35,239.59,239.3,239.49,208139.0,234.6003,234.8356,234.5513,234.7376,208139.0
2023-01-20 14:00:00,239.51,239.58,239.23,239.33,192744.0,234.7572,234.8258,234.4827,234.5807,192744.0
2023-01-20 14:10:00,239.33,239.54,239.13,239.19,272795.0,234.5807,234.7866,234.3847,234.4435,272795.0
2023-01-20 14:20:00,239.19,239.47,239.09,239.14,239056.0,234.4435,234.718,234.3455,234.3945,239056.0
2023-01-20 14:30:00,239.15,239.5,239.15,239.47,261318.0,234.4043,234.7474,234.4043,234.718,261318.0
2023-01-20 14:40:00,239.48,239.8,239.35,239.44,324967.0,234.7278,235.0414,234.6003,234.6886,324967.0
2023-01-20 14:50:00,239.45,239.59,239.12,239.53,252425.0,234.6984,234.8356,234.3749,234.7768,252425.0
2023-01-20 15:00:00,239.55,239.97,239.47,239.9,363734.0,234.7964,235.208,234.718,235.1394,363734.0
2023-01-20 15:10:00,239.9,240.74,239.88,240.4,626234.0,235.1394,235.9628,235.1198,235.6295,626234.0
2023-01-20 15:20:00,240.41,240.51,240.09,240.16,503024.0,235.6393,235.7373,235.3257,235.3943,503024.0
2023-01-20 15:30:00,240.15,240.46,239.87,240.01,595643.0,235.3845,235.6883,235.11,235.2472,595643.0
2023-01-20 15:40:00,240.0,240.01,239.7,239.96,701615.0,235.2374,235.2472,234.9434,235.1982,701615.0
2023-01-20 15:50:00,239.98,240.48,239.68,240.15,2724708.0,235.2178,235.7079,234.9238,235.3845,2724708.0
2023-01-23 09:30:00,241.1,241.41,239.65,241.19,1788040.0,236.3156,236.6195,234.8944,236.4038,1788040.0
2023-01-23 09:40:00,241.2,242.34,240.72,241.64,1073546.0,236.4136,237.531,235.9432,236.8449,1073546.0
2023-01-23 09:50:00,241.65,242.11,241.3,241.55,515210.0,236.8547,237.3056,236.5116,236.7567,515210.0
2023-01-23 10:00:00,241.6,242.04,240.58,240.72,593452.0,236.8057,237.237,235.8059,235.9432,593452.0
2023-01-23 10:10:00,240.71,241.65,240.64,241.65,492612.0,235.9334,236.8547,235.8647,236.8547,492612.0
2023-01-23 10:20:00,241.64,242.51,241.61,242.26,608876.0,236.8449,237.6976,236.8155,237.4526,608876.0
2023-01-23 10:30:00,242.28,242.79,242.2,242.68,439904.0,237.4722,237.9721,237.3938,237.8643,439904.0
2023-01-23 10:40:00,242.69,243.3,242.34,243.21,483212.0,237.8741,238.472,237.531,238.3837,483212.0
2023-01-23 10:50:00,243.23,243.37,242.61,242.62,445982.0,238.4033,238.5406,237.7956,237.8055,445982.0
2023-01-23 11:00:00,242.63,244.36,242.63,244.27,494456.0,237.8153,239.5109,237.8153,239.4227,494456.0
2023-01-23 11:10:00,244.29,244.79,244.03,244.72,392188.0,239.4423,239.9324,239.1875,239.8638,392188.0
2023-01-23 11:20:00,244.79,244.89,243.91,243.99,444689.0,239.9324,240.0304,239.0699,239.1483,444689.0
2023-01-23 11:30:00,244.0,244.59,243.88,244.58,390747.0,239.1581,239.7364,239.0404,239.7266,390747.0
2023-01-23 11:40:00,244.58,245.17,244.5,245.04,560347.0,239.7266,240.3048,239.6481,240.1774,560347.0
2023-01-23 11:50:00,245.05,245.06,244.51,244.59,289466.0,240.1872,240.197,239.6579,239.7364,289466.0
2023-01-23 12:00:00,244.59,244.59,243.88,243.92,490130.0,239.7364,239.7364,239.0404,239.0797,490130.0
2023-01-23 12:10:00,243.95,244.34,243.75,244.31,357825.0,239.1091,239.4913,238.913,239.4619,357825.0
2023-01-23 12:20:00,244.31,244.56,244.08,244.3,302828.0,239.4619,239.707,239.2365,239.4521,302828.0
2023-01-23 12:30:00,244.31,244.33,243.83,244.13,259527.0,239.4619,239.4815,238.9914,239.2855,259527.0
2023-01-23 12:40:00,244.13,244.25,243.62,244.04,389299.0,239.2855,239.4031,238.7856,239.1973,389299.0
2023-01-23 12:50:00,244.03,244.52,243.98,244.21,439131.0,239.1875,239.6677,239.1385,239.3639,439131.0
2023-01-23 13:00:00,244.21,244.49,244.06,244.18,243738.0,239.3639,239.6383,239.2169,239.3345,243738.0
2023-01-23 13:10:00,244.18,244.28,243.97,244.17,264185.0,239.3345,239.4325,239.1287,239.3247,264185.0
2023-01-23 13:20:00,244.18,244.46,244.02,244.13,320303.0,239.3345,239.6089,239.1777,239.2855,320303.0
2023-01-23 13:30:00,244.12,244.41,244.02,244.35,295411.0,239.2757,239.5599,239.1777,239.5011,295411.0
2023-01-23 13:40:00,244.35,244.51,244.1,244.41,338432.0,239.5011,239.6579,239.2561,239.5599,338432.0
2023-01-23 13:50:00,244.41,244.49,243.73,243.77,310588.0,239.5599,239.6383,238.8934,238.9326,310588.0
2023-01-23 14:00:00,243.77,243.87,243.04,243.17,375989.0,238.9326,239.0306,238.2171,238.3445,375989.0
2023-01-23 14:10:00,243.17,243.6,243.08,243.57,292126.0,238.3445,238.766,238.2563,238.7366,292126.0
2023-01-23 14:20:00,243.58,243.62,243.32,243.37,354459.0,238.7464,238.7856,238.4916,238.5406,354459.0
2023-01-23 14:30:00,243.37,243.6,242.68,242.86,338990.0,238.5406,238.766,237.8643,238.0407,338990.0
2023-01-23 14:40:00,242.84,243.07,241.63,241.91,466395.0,238.0211,238.2465,236.8351,237.1095,466395.0
2023-01-23 14:50:00,241.92,242.55,241.75,242.53,354135.0,237.1193,237.7368,236.9527,237.7172,354135.0
2023-01-23 15:00:00,242.52,242.59,242.07,242.22,429293.0,237.7074,237.776,237.2664,237.4134,429293.0
2023-01-23 15:10:00,242.21,242.82,242.03,242.36,383818.0,237.4036,238.0015,237.2272,237.5506,383818.0
2023-01-23 15:20:00,242.36,242.56,242.07,242.56,346834.0,237.5506,237.7466,237.2664,237.7466,346834.0
2023-01-23 15:30:00,242.55,242.72,242.14,242.52,412364.0,237.7368,237.9035,237.335,237.7074,412364.0
2023-01-23 15:40:00,242.53,242.6,242.04,242.47,519914.0,237.7172,237.7858,237.237,237.6584,519914.0
2023-01-23 15:50:00,242.49,243.06,242.33,242.52,1685106.0,237.678,238.2367,237.5212,237.7074,1685106.0
2023-01-24 09:30:00,242.5,242.78,240.96,241.86,1354831.0,237.6878,237.9623,236.1784,237.0605,1354831.0
2023-01-24 09:40:00,241.84,242.45,240.89,241.76,892301.0,237.0409,237.6388,236.1098,236.9625,892301.0
2023-01-24 09:50:00,241.74,242.71,241.58,241.92,876625.0,236.9429,237.8937,236.7861,237.1193,876625.0
2023-01-24 10:00:00,241.93,242.64,241.62,242.62,533262.0,237.1291,237.8251,236.8253,237.8055,533262.0
2023-01-24 10:10:00,242.57,243.95,242.44,242.5,724109.0,237.7564,239.1091,237.629,237.6878,724109.0
2023-01-24 10:20:00,242.49,243.16,242.21,243.13,451632.0,237.678,238.3347,237.4036,238.3053,451632.0
2023-01-24 10:30:00,243.11,243.47,242.1,242.26,445644.0,238.2857,238.6386,237.2958,237.4526,445644.0
2023-01-24 10:40:00,242.26,243.25,242.02,242.94,447176.0,237.4526,238.4229,237.2174,238.1191,447176.0
2023-01-24 10:50:00,242.94,243.21,242.33,242.93,487850.0,238.1191,238.3837,237.5212,238.1093,487850.0
2023-01-24 11:00:00,242.93,242.96,242.23,242.26,346906.0,238.1093,238.1387,237.4232,237.4526,346906.0
2023-01-24 11:10:00,242.26,242.59,241.8,242.12,277024.0,237.4526,237.776,237.0017,237.3154,277024.0
2023-01-24 11:20:00,242.13,242.47,241.83,242.43,281596.0,237.3252,237.6584,237.0311,237.6192,281596.0
2023-01-24 11:30:00,242.44,242.64,242.2,242.52,263473.0,237.629,237.8251,237.3938,237.7074,263473.0
2023-01-24 11:40:00,242.52,242.55,241.95,241.95,281350.0,237.7074,237.7368,237.1487,237.1487,281350.0
2023-01-24 11:50:00,241.95,242.14,241.7,242.06,277580.0,237.1487,237.335,236.9037,237.2566,277580.0
2023-01-24 12:00:00,242.07,242.19,241.48,241.75,287571.0,237.2664,237.384,236.6881,236.9527,287571.0
2023-01-24 12:10:00,241.73,242.48,241.67,242.46,227667.0,236.9331,237.6682,236.8743,237.6486,227667.0
2023-01-24 12:20:00,242.46,242.46,241.81,242.12,291890.0,237.6486,237.6486,237.0115,237.3154,291890.0
2023-01-24 12:30:00,242.12,242.12,241.69,241.74,199781.0,237.3154,237.3154,236.8939,236.9429,199781.0
2023-01-24 12:40:00,241.72,242.15,241.53,242.02,279245.0,236.9233,237.3448,236.7371,237.2174,279245.0
2023-01-24 12:50:00,242.0,242.0,241.67,241.8,314987.0,237.1978,237.1978,236.8743,237.0017,314987.0
2023-01-24 13:00:00,241.79,242.0,241.21,241.36,436379.0,236.9919,237.1978,236.4234,236.5705,436379.0
2023-01-24 13:10:00,241.4,241.99,241.36,241.88,353319.0,236.6097,237.188,236.5705,237.0801,353319.0
2023-01-24 13:20:00,241.86,242.19,241.72,241.87,349508.0,237.0605,237.384,236.9233,237.0703,349508.0
2023-01-24 13:30:00,241.86,242.28,241.63,242.27,317947.0,237.0605,237.4722,236.8351,237.4624,317947.0
2023-01-24 13:40:00,242.27,242.74,242.22,242.67,401587.0,237.4624,237.9231,237.4134,237.8545,401587.0
2023-01-24 13:50:00,242.68,242.86,242.36,242.38,433034.0,237.8643,238.0407,237.5506,237.5702,433034.0
2023-01-24 14:00:00,242.38,242.38,241.61,241.78,459310.0,237.5702,237.5702,236.8155,236.9821,459310.0
2023-01-24 14:10:00,241.77,242.28,241.77,242.13,400945.0,236.9723,237.4722,236.9723,237.3252,400945.0
2023-01-24 14:20:00,242.14,242.57,242.13,242.47,373095.0,237.335,237.7564,237.3252,237.6584,373095.0
2023-01-24 14:30:00,242.48,242.65,242.2,242.35,377630.0,237.6682,237.8349,237.3938,237.5408,377630.0
2023-01-24 14:40:00,242.35,242.66,242.27,242.33,328482.0,237.5408,237.8447,237.4624,237.5212,328482.0
2023-01-24 14:50:00,242.35,242.57,242.2,242.49,473078.0,237.5408,237.7564,237.3938,237.678,473078.0
2023-01-24 15:00:00,242.49,242.54,241.85,241.85,385132.0,237.678,237.727,237.0507,237.0507,385132.0
2023-01-24 15:10:00,241.83,242.01,241.53,241.62,519703.0,237.0311,237.2076,236.7371,236.8253,519703.0
2023-01-24 15:20:00,241.62,241.82,241.47,241.61,626108.0,236.8253,237.0213,236.6783,236.8155,626108.0
2023-01-24 15:30:00,241.61,241.66,240.66,240.85,760064.0,236.8155,236.8645,235.8843,236.0706,760064.0
2023-01-24 15:40:00,240.84,241.04,240.44,240.97,793187.0,236.0608,236.2568,235.6687,236.1882,793187.0
2023-01-24 15:50:00,240.95,242.36,240.84,242.07,2404621.0,236.1686,237.5506,236.0608,237.2664,2404621.0
2023-01-25 09:30:00,234.5,235.0,231.97,233.65,5076215.0,229.8466,230.3367,227.3668,229.0135,5076215.0
2023-01-25 09:40:00,233.67,234.22,231.75,232.08,2700468.0,229.0331,229.5721,227.1512,227.4746,2700468.0
2023-01-25 09:50:00,232.07,232.7,230.9,231.5,1725688.0,227.4648,228.0823,226.318,226.9061,1725688.0
2023-01-25 10:00:00,231.41,232.8,231.15,232.76,1614158.0,226.8179,228.1803,226.5631,228.1411,1614158.0
2023-01-25 10:10:00,232.74,234.01,232.23,233.78,1888207.0,228.1215,229.3663,227.6216,229.1409,1888207.0
2023-01-25 10:20:00,233.81,234.46,233.13,234.29,1729518.0,229.1703,229.8074,228.5038,229.6408,1729518.0
2023-01-25 10:30:00,234.3,235.37,233.37,234.12,1656319.0,229.6506,230.6993,228.739,229.4741,1656319.0
2023-01-25 10:40:00,234.09,234.74,233.83,233.89,869247.0,229.4447,230.0818,229.1899,229.2487,869247.0
2023-01-25 10:50:00,233.89,234.97,233.5,234.59,735047.0,229.2487,230.3073,228.8664,229.9348,735047.0
2023-01-25 11:00:00,234.59,235.01,234.27,234.6,807599.0,229.9348,230.3465,229.6211,229.9446,807599.0
2023-01-25 11:10:00,234.62,237.5,234.59,237.35,1836461.0,229.9642,232.7871,229.9348,232.64,1836461.0
2023-01-25 11:20:00,237.35,237.62,236.75,236.98,1200781.0,232.64,232.9047,232.0519,232.2774,1200781.0
2023-01-25 11:30:00,236.98,239.28,236.9,238.7,1731068.0,232.2774,234.5317,232.199,233.9632,1731068.0
2023-01-25 11:40:00,238.71,239.64,238.1,239.48,1639767.0,233.973,234.8846,233.3751,234.7278,1639767.0
2023-01-25 11:50:00,239.5,240.95,239.4,240.48,2500478.0,234.7474,236.1686,234.6493,235.7079,2500478.0
2023-01-25 12:00:00,240.49,240.67,239.37,239.54,1613067.0,235.7177,235.8941,234.6199,234.7866,1613067.0
2023-01-25 12:10:00,239.54,240.0,239.08,239.17,1104738.0,234.7866,235.2374,234.3357,234.4239,1104738.0
2023-01-25 12:20:00,239.17,239.29,238.21,238.44,1095813.0,234.4239,234.5415,233.483,233.7084,1095813.0
2023-01-25 12:30:00,238.44,238.7,237.91,238.68,824688.0,233.7084,233.9632,233.1889,233.9436,824688.0
2023-01-25 12:40:00,238.67,239.55,238.62,239.22,838006.0,233.9338,234.7964,233.8848,234.4729,838006.0
2023-01-25 12:50:00,239.21,239.44,238.9,239.21,427397.0,234.4631,234.6886,234.1593,234.4631,427397.0
2023-01-25 13:00:00,239.23,239.9,238.95,239.48,519373.0,234.4827,235.1394,234.2083,234.7278,519373.0
2023-01-25 13:10:00,239.48,240.35,239.36,239.87,751494.0,234.7278,235.5805,234.6101,235.11,751494.0
2023-01-25 13:20:00,239.84,241.09,239.77,241.01,733234.0,235.0806,236.3058,235.012,236.2274,733234.0
2023-01-25 13:30:00,241.03,241.34,240.46,240.57,979696.0,236.247,236.5509,235.6883,235.7961,979696.0
2023-01-25 13:40:00,240.6,241.5,240.59,241.16,987793.0,235.8255,236.7077,235.8157,236.3744,987793.0
2023-01-25 13:50:00,241.15,241.27,239.96,240.33,892151.0,236.3646,236.4822,235.1982,235.5609,892151.0
2023-01-25 14:00:00,240.34,240.9,239.88,240.77,727137.0,235.5707,236.1196,235.1198,235.9922,727137.0
2023-01-25 14:10:00,240.76,243.3,240.66,242.99,1455647.0,235.9824,238.472,235.8843,238.1681,1455647.0
2023-01-25 14:20:00,242.99,243.15,241.7,241.82,1128727.0,238.1681,238.3249,236.9037,237.0213,1128727.0
2023-01-25 14:30:00,241.82,241.88,240.93,241.16,944652.0,237.0213,237.0801,236.149,236.3744,944652.0
2023-01-25 14:40:00,241.17,241.7,240.94,241.09,632120.0,236.3842,236.9037,236.1588,236.3058,632120.0
2023-01-25 14:50:00,241.09,241.95,241.04,241.36,821257.0,236.3058,237.1487,236.2568,236.5705,821257.0
2023-01-25 15:00:00,241.36,242.11,241.36,241.68,765362.0,236.5705,237.3056,236.5705,236.8841,765362.0
2023-01-25 15:10:00,241.68,241.95,240.84,240.93,823200.0,236.8841,237.1487,236.0608,236.149,823200.0
2023-01-25 15:20:00,240.92,241.27,240.41,240.42,770763.0,236.1392,236.4822,235.6393,235.6491,770763.0
2023-01-25 15:30:00,240.42,241.23,240.18,240.89,987412.0,235.6491,236.443,235.4139,236.1098,987412.0
2023-01-25 15:40:00,240.87,240.97,239.92,240.04,862943.0,236.0902,236.1882,235.159,235.2766,862943.0
2023-01-25 15:50:00,240.03,240.67,239.57,240.55,1802059.0,235.2668,235.8941,234.816,235.7765,1802059.0
2023-01-26 09:30:00,243.63,246.06,243.23,244.77,2256330.0,238.7954,241.1772,238.4033,239.9128,2256330.0
2023-01-26 09:40:00,244.78,245.08,242.68,243.05,1310212.0,239.9226,240.2166,237.8643,238.2269,1310212.0
2023-01-26 09:50:00,243.03,243.92,242.39,243.13,915343.0,238.2073,239.0797,237.58,238.3053,915343.0
2023-01-26 10:00:00,243.2,244.4,242.8,243.63,665383.0,238.3739,239.5501,237.9819,238.7954,665383.0
2023-01-26 10:10:00,243.63,245.08,243.25,244.81,572699.0,238.7954,240.2166,238.4229,239.952,572699.0
2023-01-26 10:20:00,244.79,245.47,244.32,244.89,591398.0,239.9324,240.5989,239.4717,240.0304,591398.0
2023-01-26 10:30:00,244.91,245.14,243.81,243.86,900234.0,240.05,240.2754,238.9718,239.0208,900234.0
2023-01-26 10:40:00,243.87,244.25,243.44,244.0,408688.0,239.0306,239.4031,238.6092,239.1581,408688.0
2023-01-26 10:50:00,244.0,244.07,242.0,242.5,551363.0,239.1581,239.2267,237.1978,237.6878,551363.0
2023-01-26 11:00:00,242.52,243.41,242.24,242.56,385961.0,237.7074,238.5798,237.433,237.7466,385961.0
2023-01-26 11:10:00,242.57,243.89,242.57,243.62,462854.0,237.7564,239.0502,237.7564,238.7856,462854.0
2023-01-26 11:20:00,243.6,243.94,242.95,243.83,428026.0,238.766,239.0993,238.1289,238.9914,428026.0
2023-01-26 11:30:00,243.81,244.59,243.68,244.08,389509.0,238.9718,239.7364,238.8444,239.2365,389509.0
2023-01-26 11:40:00,244.05,244.63,243.84,244.32,297431.0,239.2071,239.7756,239.0012,239.4717,297431.0
2023-01-26 11:50:00,244.31,244.73,244.11,244.62,250388.0,239.4619,239.8736,239.2659,239.7658,250388.0
2023-01-26 12:00:00,244.62,245.47,244.48,245.43,335715.0,239.7658,240.5989,239.6285,240.5597,335715.0
2023-01-26 12:10:00,245.4,245.64,245.23,245.36,452174.0,240.5303,240.7655,240.3637,240.4911,452174.0
2023-01-26 12:20:00,245.34,245.72,245.12,245.14,396399.0,240.4715,240.8439,240.2558,240.2754,396399.0
2023-01-26 12:30:00,245.14,245.34,244.98,245.16,329590.0,240.2754,240.4715,240.1186,240.295,329590.0
2023-01-26 12:40:00,245.16,245.33,244.47,244.54,339124.0,240.295,240.4617,239.6187,239.6874,339124.0
2023-01-26 12:50:00,244.53,244.88,244.28,244.3,239973.0,239.6775,240.0206,239.4325,239.4521,239973.0
2023-01-26 13:00:00,244.29,244.68,243.53,243.66,349671.0,239.4423,239.8246,238.6974,238.8248,349671.0
2023-01-26 13:10:00,243.66,243.94,243.46,243.5,317680.0,238.8248,239.0993,238.6288,238.668,317680.0
2023-01-26 13:20:00,243.5,244.31,243.34,244.16,433707.0,238.668,239.4619,238.5112,239.3149,433707.0
2023-01-26 13:30:00,244.16,245.01,244.16,244.97,382756.0,239.3149,240.148,239.3149,240.1088,382756.0
2023-01-26 13:40:00,244.9,245.29,244.8,245.05,266721.0,240.0402,240.4225,239.9422,240.1872,266721.0
2023-01-26 13:50:00,245.06,245.09,244.51,244.73,229439.0,240.197,240.2264,239.6579,239.8736,229439.0
2023-01-26 14:00:00,244.72,245.31,244.45,245.3,304452.0,239.8638,240.4421,239.5991,240.4323,304452.0
2023-01-26 14:10:00,245.32,245.75,245.26,245.71,402837.0,240.4519,240.8733,240.3931,240.8341,402837.0
2023-01-26 14:20:00,245.73,245.93,245.54,245.9,391173.0,240.8537,241.0498,240.6675,241.0204,391173.0
2023-01-26 14:30:00,245.91,246.2,245.84,245.99,494033.0,241.0302,241.3144,240.9616,241.1086,494033.0
2023-01-26 14:40:00,245.96,246.45,245.96,246.1,499457.0,241.0792,241.5594,241.0792,241.2164,499457.0
2023-01-26 14:50:00,246.11,246.22,245.75,246.17,522768.0,241.2262,241.334,240.8733,241.285,522768.0
2023-01-26 15:00:00,246.18,246.64,246.03,246.32,632073.0,241.2948,241.7457,241.1478,241.432,632073.0
2023-01-26 15:10:00,246.31,246.8,246.16,246.73,504244.0,241.4222,241.9025,241.2752,241.8339,504244.0
2023-01-26 15:20:00,246.74,247.27,246.48,247.0,554763.0,241.8437,242.3632,241.5889,242.0985,554763.0
2023-01-26 15:30:00,246.98,247.39,246.9,247.23,548758.0,242.0789,242.4808,242.0005,242.324,548758.0
2023-01-26 15:40:00,247.24,247.24,246.51,247.06,876660.0,242.3338,242.3338,241.6183,242.1573,876660.0
2023-01-26 15:50:00,247.06,248.31,246.93,248.03,2513237.0,242.1573,243.3825,242.0299,243.1081,2513237.0
2023-01-27 09:30:00,248.99,249.36,247.62,248.11,1581888.0,244.049,244.4117,242.7062,243.1865,1581888.0
2023-01-27 09:40:00,248.14,248.53,247.33,247.71,929472.0,243.2159,243.5982,242.422,242.7944,929472.0
2023-01-27 09:50:00,247.76,248.71,247.61,247.87,693429.0,242.8435,243.7746,242.6964,242.9513,693429.0
2023-01-27 10:00:00,247.9,248.8,247.37,248.4,450645.0,242.9807,243.8628,242.4612,243.4708,450645.0
2023-01-27 10:10:00,248.44,248.89,247.86,248.42,531237.0,243.51,243.951,242.9415,243.4904,531237.0
2023-01-27 10:20:00,248.45,248.99,247.95,248.92,516987.0,243.5198,244.049,243.0297,243.9804,516987.0
2023-01-27 10:30:00,248.92,249.0,248.11,248.31,419536.0,243.9804,244.0588,243.1865,243.3825,419536.0
2023-01-27 10:40:00,248.3,248.64,247.31,247.6,375858.0,243.3727,243.706,242.4024,242.6866,375858.0
2023-01-27 10:50:00,247.55,247.75,246.83,247.51,439105.0,242.6376,242.8337,241.9319,242.5984,439105.0
2023-01-27 11:00:00,247.52,247.92,247.15,247.51,324466.0,242.6082,243.0003,242.2456,242.5984,324466.0
2023-01-27 11:10:00,247.55,248.17,247.29,247.88,280652.0,242.6376,243.2453,242.3828,242.9611,280652.0
2023-01-27 11:20:00,247.87,248.42,247.85,248.07,331994.0,242.9513,243.4904,242.9317,243.1473,331994.0
2023-01-27 11:30:00,248.07,248.83,247.93,248.48,298512.0,243.1473,243.8922,243.0101,243.5492,298512.0
2023-01-27 11:40:00,248.5,248.88,248.38,248.57,253283.0,243.5688,243.9412,243.4511,243.6374,253283.0
2023-01-27 11:50:00,248.58,248.72,248.28,248.32,281820.0,243.6472,243.7844,243.3531,243.3923,281820.0
2023-01-27 12:00:00,248.33,248.59,247.96,248.45,284116.0,243.4021,243.657,243.0395,243.5198,284116.0
2023-01-27 12:10:00,248.43,248.77,248.26,248.51,332126.0,243.5002,243.8334,243.3335,243.5786,332126.0
2023-01-27 12:20:00,248.51,248.63,247.96,248.21,293223.0,243.5786,243.6962,243.0395,243.2845,293223.0
2023-01-27 12:30:00,248.2,248.72,248.07,248.7,246799.0,243.2747,243.7844,243.1473,243.7648,246799.0
2023-01-27 12:40:00,248.7,248.84,248.37,248.73,206469.0,243.7648,243.902,243.4413,243.7942,206469.0
2023-01-27 12:50:00,248.73,248.78,248.4,248.57,220240.0,243.7942,243.8432,243.4708,243.6374,220240.0
2023-01-27 13:00:00,248.58,248.7,248.23,248.29,212263.0,243.6472,243.7648,243.3041,243.3629,212263.0
2023-01-27 13:10:00,248.28,248.32,247.78,247.97,202499.0,243.3531,243.3923,242.8631,243.0493,202499.0
2023-01-27 13:20:00,247.98,248.09,247.78,247.99,184845.0,243.0591,243.1669,242.8631,243.0689,184845.0
2023-01-27 13:30:00,248.0,248.37,248.0,248.32,255713.0,243.0787,243.4413,243.0787,243.3923,255713.0
2023-01-27 13:40:00,248.37,248.45,247.95,248.44,215330.0,243.4413,243.5198,243.0297,243.51,215330.0
2023-01-27 13:50:00,248.45,248.57,248.31,248.47,168794.0,243.5198,243.6374,243.3825,243.5394,168794.0
2023-01-27 14:00:00,248.47,248.75,248.31,248.48,245184.0,243.5394,243.8138,243.3825,243.5492,245184.0
2023-01-27 14:10:00,248.47,248.76,248.44,248.62,367339.0,243.5394,243.8236,243.51,243.6864,367339.0
2023-01-27 14:20:00,248.61,248.66,248.34,248.37,227668.0,243.6766,243.7256,243.4119,243.4413,227668.0
2023-01-27 14:30:00,248.39,248.58,248.22,248.55,213635.0,243.461,243.6472,243.2943,243.6178,213635.0
2023-01-27 14:40:00,248.56,248.69,248.43,248.66,299096.0,243.6276,243.755,243.5002,243.7256,299096.0
2023-01-27 14:50:00,248.66,248.78,248.47,248.6,241365.0,243.7256,243.8432,243.5394,243.6668,241365.0
2023-01-27 15:00:00,248.61,249.72,248.61,249.58,636156.0,243.6766,244.7646,243.6766,244.6273,636156.0
2023-01-27 15:10:00,249.58,249.65,249.06,249.33,384048.0,244.6273,244.6959,244.1177,244.3823,384048.0
2023-01-27 15:20:00,249.34,249.48,249.02,249.46,293157.0,244.3921,244.5293,244.0784,244.5097,293157.0
2023-01-27 15:30:00,249.45,249.78,249.28,249.6,487494.0,244.4999,244.8234,244.3333,244.6469,487494.0
2023-01-27 15:40:00,249.6,249.83,248.73,248.98,642320.0,244.6469,244.8724,243.7942,244.0392,642320.0
2023-01-27 15:50:00,249.0,249.06,247.79,248.14,1626976.0,244.0588,244.1177,242.8729,243.2159,1626976.0
2023-01-30 09:30:00,244.5,245.6,244.16,245.05,1268248.0,239.6481,240.7263,239.3149,240.1872,1268248.0
2023-01-30 09:40:00,245.08,245.39,243.92,245.08,597827.0,240.2166,240.5205,239.0797,240.2166,597827.0
2023-01-30 09:50:00,245.09,245.14,243.56,244.76,587972.0,240.2264,240.2754,238.7268,239.903,587972.0
2023-01-30 10:00:00,244.72,245.05,244.38,244.68,350558.0,239.8638,240.1872,239.5305,239.8246,350558.0
2023-01-30 10:10:00,244.66,244.8,243.42,243.46,704200.0,239.805,239.9422,238.5896,238.6288,704200.0
2023-01-30 10:20:00,243.45,243.66,242.77,243.42,577750.0,238.619,238.8248,237.9525,238.5896,577750.0
2023-01-30 10:30:00,243.37,243.37,242.67,242.73,433834.0,238.5406,238.5406,237.8545,237.9133,433834.0
2023-01-30 10:40:00,242.71,242.89,242.3,242.77,522190.0,237.8937,238.0701,237.4918,237.9525,522190.0
2023-01-30 10:50:00,242.76,243.1,242.26,242.99,353356.0,237.9427,238.2759,237.4526,238.1681,353356.0
2023-01-30 11:00:00,243.0,243.16,242.69,243.12,219610.0,238.1779,238.3347,237.8741,238.2955,219610.0
2023-01-30 11:10:00,243.11,243.85,243.09,243.72,384930.0,238.2857,239.011,238.2661,238.8836,384930.0
2023-01-30 11:20:00,243.73,243.96,243.35,243.8,256327.0,238.8934,239.1189,238.521,238.962,256327.0
2023-01-30 11:30:00,243.8,244.08,243.29,243.4,242092.0,238.962,239.2365,238.4622,238.57,242092.0
2023-01-30 11:40:00,243.4,243.77,243.13,243.21,215987.0,238.57,238.9326,238.3053,238.3837,215987.0
2023-01-30 11:50:00,243.22,243.74,242.76,243.67,273715.0,238.3935,238.9032,237.9427,238.8346,273715.0
2023-01-30 12:00:00,243.67,243.95,243.56,243.76,200808.0,238.8346,239.1091,238.7268,238.9228,200808.0
2023-01-30 12:10:00,243.76,244.11,243.57,243.64,222312.0,238.9228,239.2659,238.7366,238.8052,222312.0
2023-01-30 12:20:00,243.66,243.74,243.12,243.68,223627.0,238.8248,238.9032,238.2955,238.8444,223627.0
2023-01-30 12:30:00,243.66,243.69,243.15,243.19,186312.0,238.8248,238.8542,238.3249,238.3641,186312.0
2023-01-30 12:40:00,243.2,243.37,242.72,242.88,274494.0,238.3739,238.5406,237.9035,238.0603,274494.0
2023-01-30 12:50:00,242.83,243.27,242.62,242.94,249090.0,238.0113,238.4426,237.8055,238.1191,249090.0
2023-01-30 13:00:00,242.94,243.29,242.69,243.2,240799.0,238.1191,238.4622,237.8741,238.3739,240799.0
2023-01-30 13:10:00,243.22,243.58,243.02,243.34,288349.0,238.3935,238.7464,238.1975,238.5112,288349.0
2023-01-30 13:20:00,243.35,243.54,243.23,243.27,203306.0,238.521,238.7072,238.4033,238.4426,203306.0
2023-01-30 13:30:00,243.26,243.26,242.8,243.01,223626.0,238.4328,238.4328,237.9819,238.1877,223626.0
2023-01-30 13:40:00,243.0,243.05,242.52,242.8,163692.0,238.1779,238.2269,237.7074,237.9819,163692.0
2023-01-30 13:50:00,242.8,242.95,242.47,242.89,210872.0,237.9819,238.1289,237.6584,238.0701,210872.0
2023-01-30 14:00:00,242.89,243.17,242.79,242.96,229611.0,238.0701,238.3445,237.9721,238.1387,229611.0
2023-01-30 14:10:00,242.97,243.1,242.62,242.81,203644.0,238.1485,238.2759,237.8055,237.9917,203644.0
2023-01-30 14:20:00,242.81,242.98,242.65,242.65,159664.0,237.9917,238.1583,237.8349,237.8349,159664.0
2023-01-30 14:30:00,242.65,243.11,242.57,242.93,322119.0,237.8349,238.2857,237.7564,238.1093,322119.0
2023-01-30 14:40:00,242.94,242.94,242.48,242.51,203854.0,238.1191,238.1191,237.6682,237.6976,203854.0
2023-01-30 14:50:00,242.51,242.7,242.2,242.62,310995.0,237.6976,237.8839,237.3938,237.8055,310995.0
2023-01-30 15:00:00,242.62,243.12,242.47,242.65,286546.0,237.8055,238.2955,237.6584,237.8349,286546.0
2023-01-30 15:10:00,242.66,242.76,242.33,242.49,237779.0,237.8447,237.9427,237.5212,237.678,237779.0
2023-01-30 15:20:00,242.5,242.54,242.21,242.38,267916.0,237.6878,237.727,237.4036,237.5702,267916.0
2023-01-30 15:30:00,242.38,243.04,242.22,243.02,491429.0,237.5702,238.2171,237.4134,238.1975,491429.0
2023-01-30 15:40:00,243.03,243.4,242.79,243.18,511453.0,238.2073,238.57,237.9721,238.3543,511453.0
2023-01-30 15:50:00,243.2,243.61,242.5,242.76,1537393.0,238.3739,238.7758,237.6878,237.9427,1537393.0
2023-01-31 09:30:00,243.45,244.13,242.94,243.54,927372.0,238.619,239.2855,238.1191,238.7072,927372.0
2023-01-31 09:40:00,243.6,244.66,243.21,244.43,540223.0,238.766,239.805,238.3837,239.5795,540223.0
2023-01-31 09:50:00,244.44,244.75,243.59,243.77,405768.0,239.5893,239.8932,238.7562,238.9326,405768.0
2023-01-31 10:00:00,243.85,244.69,243.62,243.78,482365.0,239.011,239.8344,238.7856,238.9424,482365.0
2023-01-31 10:10:00,243.79,245.17,243.66,245.03,499208.0,238.9522,240.3048,238.8248,240.1676,499208.0
2023-01-31 10:20:00,245.04,245.26,244.46,245.19,265703.0,240.1774,240.3931,239.6089,240.3245,265703.0
2023-01-31 10:30:00,245.23,245.41,244.84,245.31,267509.0,240.3637,240.5401,239.9814,240.4421,267509.0
2023-01-31 10:40:00,245.3,245.55,244.9,245.01,257447.0,240.4323,240.6773,240.0402,240.148,257447.0
2023-01-31 10:50:00,245.02,245.56,244.54,244.71,230459.0,240.1578,240.6871,239.6874,239.854,230459.0
2023-01-31 11:00:00,244.7,245.29,244.69,245.08,170611.0,239.8442,240.4225,239.8344,240.2166,170611.0
2023-01-31 11:10:00,245.08,245.44,244.8,245.36,184877.0,240.2166,240.5695,239.9422,240.4911,184877.0
2023-01-31 11:20:00,245.4,246.06,245.3,245.97,374228.0,240.5303,241.1772,240.4323,241.089,374228.0
2023-01-31 11:30:00,245.96,246.38,245.88,246.03,323774.0,241.0792,241.4908,241.0008,241.1478,323774.0
2023-01-31 11:40:00,246.06,246.23,245.84,245.91,241440.0,241.1772,241.3438,240.9616,241.0302,241440.0
2023-01-31 11:50:00,245.91,246.22,245.78,245.88,146920.0,241.0302,241.334,240.9027,241.0008,146920.0
2023-01-31 12:00:00,245.89,245.91,245.28,245.65,186469.0,241.0106,241.0302,240.4127,240.7753,186469.0
2023-01-31 12:10:00,245.68,246.16,245.34,246.01,191207.0,240.8047,241.2752,240.4715,241.1282,191207.0
2023-01-31 12:20:00,246.04,246.12,245.7,245.75,168187.0,241.1576,241.236,240.8243,240.8733,168187.0
2023-01-31 12:30:00,245.73,246.3,245.67,246.3,164539.0,240.8537,241.4124,240.7949,241.4124,164539.0
2023-01-31 12:40:00,246.31,246.47,246.21,246.24,145011.0,241.4222,241.5791,241.3242,241.3536,145011.0
2023-01-31 12:50:00,246.24,246.33,246.04,246.18,104326.0,241.3536,241.4418,241.1576,241.2948,104326.0
2023-01-31 13:00:00,246.2,246.33,246.0,246.03,115810.0,241.3144,241.4418,241.1184,241.1478,115810.0
2023-01-31 13:10:00,246.02,246.14,245.79,246.14,148039.0,241.138,241.2556,240.9125,241.2556,148039.0
2023-01-31 13:20:00,246.14,246.2,245.65,245.9,162728.0,241.2556,241.3144,240.7753,241.0204,162728.0
2023-01-31 13:30:00,245.9,246.12,245.73,245.85,113475.0,241.0204,241.236,240.8537,240.9714,113475.0
2023-01-31 13:40:00,245.87,246.49,245.84,246.41,159995.0,240.991,241.5987,240.9616,241.5202,159995.0
2023-01-31 13:50:00,246.41,246.76,246.36,246.69,235754.0,241.5202,241.8633,241.4712,241.7947,235754.0
2023-01-31 14:00:00,246.68,247.04,246.66,246.99,293698.0,241.7849,242.1377,241.7653,242.0887,293698.0
2023-01-31 14:10:00,246.97,246.99,246.54,246.62,212455.0,242.0691,242.0887,241.6477,241.7261,212455.0
2023-01-31 14:20:00,246.63,246.74,246.55,246.72,173138.0,241.7359,241.8437,241.6575,241.8241,173138.0
2023-01-31 14:30:00,246.73,246.85,246.62,246.75,187602.0,241.8339,241.9515,241.7261,241.8535,187602.0
2023-01-31 14:40:00,246.77,246.92,246.68,246.85,200096.0,241.8731,242.0201,241.7849,241.9515,200096.0
2023-01-31 14:50:00,246.84,247.01,246.58,246.62,275287.0,241.9417,242.1083,241.6869,241.7261,275287.0
2023-01-31 15:00:00,246.61,246.93,246.61,246.63,308428.0,241.7163,242.0299,241.7163,241.7359,308428.0
2023-01-31 15:10:00,246.62,246.7,246.09,246.19,266512.0,241.7261,241.8045,241.2066,241.3046,266512.0
2023-01-31 15:20:00,246.18,246.39,245.99,246.18,334978.0,241.2948,241.5006,241.1086,241.2948,334978.0
2023-01-31 15:30:00,246.17,246.61,246.16,246.4,363814.0,241.285,241.7163,241.2752,241.5104,363814.0
2023-01-31 15:40:00,246.41,246.89,246.36,246.47,413651.0,241.5202,241.9907,241.4712,241.5791,413651.0
2023-01-31 15:50:00,246.45,247.95,246.29,247.84,1823988.0,241.5594,243.0297,241.4026,242.9219,1823988.0
2023-02-01 09:30:00,247.83,248.45,246.23,247.31,851797.0,242.9121,243.5198,241.3438,242.4024,851797.0
2023-02-01 09:40:00,247.28,247.42,246.58,247.11,375896.0,242.373,242.5102,241.6869,242.2064,375896.0
2023-02-01 09:50:00,247.15,247.62,246.96,247.23,301186.0,242.2456,242.7062,242.0593,242.324,301186.0
2023-02-01 10:00:00,247.26,247.41,245.63,246.08,418817.0,242.3534,242.5004,240.7557,241.1968,418817.0
2023-02-01 10:10:00,246.11,246.44,245.63,246.35,323266.0,241.2262,241.5496,240.7557,241.4614,323266.0
2023-02-01 10:20:00,246.38,246.54,245.75,246.2,266988.0,241.4908,241.6477,240.8733,241.3144,266988.0
2023-02-01 10:30:00,246.27,246.86,245.85,246.78,552802.0,241.383,241.9613,240.9714,241.8829,552802.0
2023-02-01 10:40:00,246.77,247.31,246.02,246.19,719172.0,241.8731,242.4024,241.138,241.3046,719172.0
2023-02-01 10:50:00,246.2,246.42,245.75,246.15,265044.0,241.3144,241.53,240.8733,241.2654,265044.0
2023-02-01 11:00:00,246.15,246.29,245.8,246.11,204851.0,241.2654,241.4026,240.9223,241.2262,204851.0
2023-02-01 11:10:00,246.1,246.45,245.95,246.22,136456.0,241.2164,241.5594,241.0694,241.334,136456.0
2023-02-01 11:20:00,246.21,246.86,246.14,246.85,219708.0,241.3242,241.9613,241.2556,241.9515,219708.0
2023-02-01 11:30:00,246.85,247.05,246.76,247.01,171396.0,241.9515,242.1475,241.8633,242.1083,171396.0
2023-02-01 11:40:00,246.99,247.29,246.92,247.03,137397.0,242.0887,242.3828,242.0201,242.1279,137397.0
2023-02-01 11:50:00,247.02,247.19,246.59,247.19,194416.0,242.1181,242.2848,241.6967,242.2848,194416.0
2023-02-01 12:00:00,247.2,247.24,246.75,246.9,174862.0,242.2946,242.3338,241.8535,242.0005,174862.0
2023-02-01 12:10:00,246.92,247.13,246.72,246.9,140273.0,242.0201,242.226,241.8241,242.0005,140273.0
2023-02-01 12:20:00,246.94,247.32,246.83,247.07,178274.0,242.0397,242.4122,241.9319,242.1671,178274.0
2023-02-01 12:30:00,247.07,247.18,246.9,247.0,177226.0,242.1671,242.275,242.0005,242.0985,177226.0
2023-02-01 12:40:00,247.0,247.28,246.94,246.94,151812.0,242.0985,242.373,242.0397,242.0397,151812.0
2023-02-01 12:50:00,246.89,247.1,246.82,246.91,134187.0,241.9907,242.1965,241.9221,242.0103,134187.0
2023-02-01 13:00:00,246.9,247.32,246.81,247.11,137330.0,242.0005,242.4122,241.9123,242.2064,137330.0
2023-02-01 13:10:00,247.08,247.46,246.95,246.96,263709.0,242.1769,242.5494,242.0495,242.0593,263709.0
2023-02-01 13:20:00,246.96,247.1,246.92,247.03,154031.0,242.0593,242.1965,242.0201,242.1279,154031.0
2023-02-01 13:30:00,247.04,247.53,247.0,247.17,174327.0,242.1377,242.618,242.0985,242.2652,174327.0
2023-02-01 13:40:00,247.16,247.47,246.82,246.95,180643.0,242.2554,242.5592,241.9221,242.0495,180643.0
2023-02-01 13:50:00,246.94,247.75,246.83,247.15,277974.0,242.0397,242.8337,241.9319,242.2456,277974.0
2023-02-01 14:00:00,247.12,248.51,245.81,248.01,626888.0,242.2162,243.5786,240.9321,243.0885,626888.0
2023-02-01 14:10:00,248.0,248.65,247.04,247.66,439512.0,243.0787,243.7158,242.1377,242.7454,439512.0
2023-02-01 14:20:00,247.65,247.99,247.43,247.47,226136.0,242.7356,243.0689,242.52,242.5592,226136.0
2023-02-01 14:30:00,247.47,249.63,245.47,249.31,937992.0,242.5592,244.6763,240.5989,244.3627,937992.0
2023-02-01 14:40:00,249.32,252.73,249.05,252.3,1038224.0,244.3725,247.7148,244.1079,247.2934,1038224.0
2023-02-01 14:50:00,252.24,253.12,251.83,252.21,905706.0,247.2346,248.0971,246.8327,247.2051,905706.0
2023-02-01 15:00:00,252.21,254.14,252.11,253.84,848720.0,247.2051,249.0968,247.1071,248.8028,848720.0
2023-02-01 15:10:00,253.83,253.92,252.02,252.94,846145.0,248.793,248.8812,247.0189,247.9207,846145.0
2023-02-01 15:20:00,252.98,253.46,252.31,253.17,519924.0,247.9599,248.4303,247.3032,248.1461,519924.0
2023-02-01 15:30:00,253.17,255.18,252.96,254.81,1119825.0,248.1461,250.1162,247.9403,249.7536,1119825.0
2023-02-01 15:40:00,254.78,255.14,253.49,253.65,995009.0,249.7241,250.077,248.4597,248.6166,995009.0
2023-02-01 15:50:00,253.6,253.6,252.1,252.75,1884248.0,248.5676,248.5676,247.0973,247.7344,1884248.0
2023-02-02 09:30:00,258.87,260.66,258.51,259.19,2601260.0,253.733,255.4875,253.3801,254.0466,2601260.0
2023-02-02 09:40:00,259.19,259.85,258.06,259.7,942040.0,254.0466,254.6935,252.9391,254.5465,942040.0
2023-02-02 09:50:00,259.75,259.82,258.05,258.12,732654.0,254.5955,254.6641,252.9293,252.9979,732654.0
2023-02-02 10:00:00,258.15,258.81,257.46,257.77,727453.0,253.0273,253.6742,252.351,252.6548,727453.0
2023-02-02 10:10:00,257.75,258.65,257.25,258.57,694204.0,252.6352,253.5174,252.1451,253.4389,694204.0
2023-02-02 10:20:00,258.58,259.13,258.06,258.89,539392.0,253.4487,253.9878,252.9391,253.7526,539392.0
2023-02-02 10:30:00,258.9,260.25,258.9,260.15,690492.0,253.7624,255.0856,253.7624,254.9876,690492.0
2023-02-02 10:40:00,260.15,260.74,260.0,260.33,584716.0,254.9876,255.5659,254.8406,255.164,584716.0
2023-02-02 10:50:00,260.33,260.79,260.07,260.16,545815.0,255.164,255.6149,254.9092,254.9974,545815.0
2023-02-02 11:00:00,260.17,260.53,259.85,260.38,430250.0,255.0072,255.36,254.6935,255.213,430250.0
2023-02-02 11:10:00,260.39,260.88,260.07,260.4,465897.0,255.2228,255.7031,254.9092,255.2326,465897.0
2023-02-02 11:20:00,260.38,261.32,260.36,261.14,611663.0,255.213,256.1344,255.1934,255.9579,611663.0
2023-02-02 11:30:00,261.13,263.14,261.11,262.02,961022.0,255.9481,257.9183,255.9285,256.8205,961022.0
2023-02-02 11:40:00,262.09,262.22,261.3,261.74,525710.0,256.8891,257.0165,256.1148,256.546,525710.0
2023-02-02 11:50:00,261.76,262.18,261.27,261.4,450617.0,256.5656,256.9773,256.0854,256.2128,450617.0
2023-02-02 12:00:00,261.41,261.88,260.68,260.7,433561.0,256.2226,256.6833,255.5071,255.5267,433561.0
2023-02-02 12:10:00,260.7,261.64,260.64,261.26,372888.0,255.5267,256.448,255.4679,256.0756,372888.0
2023-02-02 12:20:00,261.28,261.31,260.77,260.81,295512.0,256.0952,256.1246,255.5953,255.6345,295512.0
2023-02-02 12:30:00,260.82,261.64,260.76,261.35,351853.0,255.6443,256.448,255.5855,256.1638,351853.0
2023-02-02 12:40:00,261.36,261.49,261.02,261.31,293938.0,256.1736,256.301,255.8403,256.1246,293938.0
2023-02-02 12:50:00,261.32,261.86,261.23,261.59,324133.0,256.1344,256.6637,256.0462,256.399,324133.0
2023-02-02 13:00:00,261.61,261.89,261.32,261.46,590252.0,256.4186,256.6931,256.1344,256.2716,590252.0
2023-02-02 13:10:00,261.47,262.13,261.44,262.11,244324.0,256.2814,256.9283,256.252,256.9087,244324.0
2023-02-02 13:20:00,262.12,262.3,261.76,262.03,294379.0,256.9185,257.0949,256.5656,256.8303,294379.0
2023-02-02 13:30:00,262.05,262.8,262.05,262.71,262155.0,256.8499,257.585,256.8499,257.4968,262155.0
2023-02-02 13:40:00,262.73,263.32,262.72,263.21,362570.0,257.5164,258.0947,257.5066,257.9869,362570.0
2023-02-02 13:50:00,263.21,264.55,263.19,264.33,601325.0,257.9869,259.3003,257.9673,259.0846,601325.0
2023-02-02 14:00:00,264.35,264.69,263.76,263.83,520273.0,259.1042,259.4375,258.5259,258.5946,520273.0
2023-02-02 14:10:00,263.83,263.9,262.79,262.91,508424.0,258.5946,258.6632,257.5752,257.6928,508424.0
2023-02-02 14:20:00,262.91,262.98,262.31,262.65,414005.0,257.6928,257.7614,257.1047,257.438,414005.0
2023-02-02 14:30:00,262.66,262.84,261.35,261.68,580464.0,257.4478,257.6242,256.1638,256.4872,580464.0
2023-02-02 14:40:00,261.69,261.96,260.93,261.78,518158.0,256.497,256.7617,255.7521,256.5852,518158.0
2023-02-02 14:50:00,261.76,262.06,261.13,261.48,491437.0,256.5656,256.8597,255.9481,256.2912,491437.0
2023-02-02 15:00:00,261.52,261.93,260.87,261.4,591043.0,256.3304,256.7323,255.6933,256.2128,591043.0
2023-02-02 15:10:00,261.4,262.3,261.37,262.12,446060.0,256.2128,257.0949,256.1834,256.9185,446060.0
2023-02-02 15:20:00,262.15,262.44,261.83,262.16,466624.0,256.9479,257.2321,256.6342,256.9577,466624.0
2023-02-02 15:30:00,262.18,263.02,262.18,262.3,674824.0,256.9773,257.8006,256.9773,257.0949,674824.0
2023-02-02 15:40:00,262.3,262.5,261.78,262.29,664099.0,257.0949,257.291,256.5852,257.0851,664099.0
2023-02-02 15:50:00,262.31,264.64,262.3,264.61,2247212.0,257.1047,259.3885,257.0949,259.3591,2247212.0
2023-02-03 09:30:00,259.55,260.88,259.02,260.82,1492309.0,254.3995,255.7031,253.88,255.6443,1492309.0
2023-02-03 09:40:00,260.85,262.1,260.05,261.46,733918.0,255.6737,256.8989,254.8896,256.2716,733918.0
2023-02-03 09:50:00,261.49,262.19,260.67,261.82,637540.0,256.301,256.9871,255.4973,256.6244,637540.0
2023-02-03 10:00:00,261.72,262.09,260.6,261.6,612682.0,256.5264,256.8891,255.4287,256.4088,612682.0
2023-02-03 10:10:00,261.57,263.13,261.16,262.7,599474.0,256.3794,257.9085,255.9775,257.487,599474.0
2023-02-03 10:20:00,262.74,264.2,262.4,262.46,702797.0,257.5262,258.9572,257.1929,257.2517,702797.0
2023-02-03 10:30:00,262.47,263.14,261.95,262.83,393103.0,257.2615,257.9183,256.7519,257.6144,393103.0
2023-02-03 10:40:00,262.82,263.19,262.4,262.74,354986.0,257.6046,257.9673,257.1929,257.5262,354986.0
2023-02-03 10:50:00,262.74,262.83,261.33,261.81,457031.0,257.5262,257.6144,256.1442,256.6146,457031.0
2023-02-03 11:00:00,261.8,262.58,261.7,262.52,293490.0,256.6048,257.3694,256.5068,257.3106,293490.0
2023-02-03 11:10:00,262.55,263.55,262.29,262.88,302566.0,257.34,258.3201,257.0851,257.6634,302566.0
2023-02-03 11:20:00,262.87,263.45,262.53,263.21,235144.0,257.6536,258.2221,257.3204,257.9869,235144.0
2023-02-03 11:30:00,263.25,263.79,262.66,262.97,313188.0,258.0261,258.5554,257.4478,257.7516,313188.0
2023-02-03 11:40:00,262.99,263.62,261.93,261.94,339379.0,257.7712,258.3887,256.7323,256.7421,339379.0
2023-02-03 11:50:00,261.94,262.45,261.21,261.41,286033.0,256.7421,257.2419,256.0266,256.2226,286033.0
2023-02-03 12:00:00,261.42,262.3,261.25,262.05,205491.0,256.2324,257.0949,256.0658,256.8499,205491.0
2023-02-03 12:10:00,262.02,262.78,261.96,262.64,193733.0,256.8205,257.5654,256.7617,257.4282,193733.0
2023-02-03 12:20:00,262.64,262.8,262.33,262.45,181659.0,257.4282,257.585,257.1243,257.2419,181659.0
2023-02-03 12:30:00,262.46,262.75,262.23,262.38,136501.0,257.2517,257.536,257.0263,257.1733,136501.0
2023-02-03 12:40:00,262.36,262.66,262.11,262.21,133599.0,257.1537,257.4478,256.9087,257.0067,133599.0
2023-02-03 12:50:00,262.2,262.38,260.16,260.43,261476.0,256.9969,257.1733,254.9974,255.262,261476.0
2023-02-03 13:00:00,260.41,260.43,259.53,259.58,495403.0,255.2424,255.262,254.3799,254.4289,495403.0
2023-02-03 13:10:00,259.56,259.94,259.26,259.8,480772.0,254.4093,254.7818,254.1152,254.6445,480772.0
2023-02-03 13:20:00,259.78,260.14,259.11,259.2,241555.0,254.6249,254.9778,253.9682,254.0564,241555.0
2023-02-03 13:30:00,259.18,259.22,258.58,258.85,366160.0,254.0368,254.076,253.4487,253.7134,366160.0
2023-02-03 13:40:00,258.87,258.9,258.18,258.53,392102.0,253.733,253.7624,253.0567,253.3997,392102.0
2023-02-03 13:50:00,258.55,259.2,258.48,258.7,299274.0,253.4193,254.0564,253.3507,253.5664,299274.0
2023-02-03 14:00:00,258.7,258.92,258.33,258.69,267110.0,253.5664,253.782,253.2037,253.5566,267110.0
2023-02-03 14:10:00,258.67,258.76,258.09,258.25,260100.0,253.537,253.6252,252.9685,253.1253,260100.0
2023-02-03 14:20:00,258.27,258.53,257.8,258.12,323342.0,253.1449,253.3997,252.6842,252.9979,323342.0
2023-02-03 14:30:00,258.09,258.57,257.58,258.5,387623.0,252.9685,253.4389,252.4686,253.3703,387623.0
2023-02-03 14:40:00,258.49,258.61,257.85,258.1,359231.0,253.3605,253.4781,252.7332,252.9783,359231.0
2023-02-03 14:50:00,258.09,258.17,257.46,257.72,291569.0,252.9685,253.0469,252.351,252.6058,291569.0
2023-02-03 15:00:00,257.7,257.7,257.1,257.56,402046.0,252.5862,252.5862,251.9981,252.449,402046.0
2023-02-03 15:10:00,257.56,258.52,257.37,258.21,421571.0,252.449,253.3899,252.2628,253.0861,421571.0
2023-02-03 15:20:00,258.2,258.65,257.88,258.29,337885.0,253.0763,253.5174,252.7626,253.1645,337885.0
2023-02-03 15:30:00,258.29,258.56,257.58,257.83,399460.0,253.1645,253.4291,252.4686,252.7136,399460.0
2023-02-03 15:40:00,257.82,258.2,257.59,258.0,890862.0,252.7038,253.0763,252.4784,252.8803,890862.0
2023-02-03 15:50:00,258.0,259.03,257.8,258.34,1359868.0,252.8803,253.8898,252.6842,253.2135,1359868.0
2023-02-06 09:30:00,257.44,257.75,256.18,256.25,1174300.0,252.3314,252.6352,251.0964,251.165,1174300.0
2023-02-06 09:40:00,256.25,257.3,255.69,256.87,598042.0,251.165,252.1941,250.6161,251.7727,598042.0
2023-02-06 09:50:00,256.9,257.52,256.43,256.64,352739.0,251.8021,252.4098,251.3414,251.5472,352739.0
2023-02-06 10:00:00,256.67,257.91,256.34,257.91,490549.0,251.5766,252.792,251.2532,252.792,490549.0
2023-02-06 10:10:00,257.93,257.93,255.93,256.09,328243.0,252.8116,252.8116,250.8513,251.0082,328243.0
2023-02-06 10:20:00,255.99,256.09,255.2,255.37,497801.0,250.9101,251.0082,250.1358,250.3024,497801.0
2023-02-06 10:30:00,255.35,255.95,254.78,255.79,384919.0,250.2828,250.8709,249.7241,250.7141,384919.0
2023-02-06 10:40:00,255.86,256.37,255.67,256.3,325102.0,250.7827,251.2826,250.5965,251.214,325102.0
2023-02-06 10:50:00,256.32,257.23,256.24,257.13,422864.0,251.2336,252.1255,251.1552,252.0275,422864.0
2023-02-06 11:00:00,257.15,257.89,256.78,256.92,310425.0,252.0471,252.7724,251.6845,251.8217,310425.0
2023-02-06 11:10:00,256.92,257.87,256.81,257.79,211007.0,251.8217,252.7528,251.7139,252.6744,211007.0
2023-02-06 11:20:00,257.77,258.25,257.53,258.04,304405.0,252.6548,253.1253,252.4196,252.9195,304405.0
2023-02-06 11:30:00,258.04,258.3,257.69,257.98,198104.0,252.9195,253.1743,252.5764,252.8606,198104.0
2023-02-06 11:40:00,257.97,258.03,257.35,257.46,157016.0,252.8508,252.9097,252.2431,252.351,157016.0
2023-02-06 11:50:00,257.46,257.78,256.92,257.02,223603.0,252.351,252.6646,251.8217,251.9197,223603.0
2023-02-06 12:00:00,256.98,257.22,256.71,256.97,252097.0,251.8805,252.1157,251.6158,251.8707,252097.0
2023-02-06 12:10:00,256.99,257.18,256.59,256.65,254181.0,251.8903,252.0765,251.4982,251.557,254181.0
2023-02-06 12:20:00,256.62,256.97,256.57,256.81,200026.0,251.5276,251.8707,251.4786,251.7139,200026.0
2023-02-06 12:30:00,256.85,257.36,256.85,256.9,156164.0,251.7531,252.253,251.7531,251.8021,156164.0
2023-02-06 12:40:00,256.89,257.21,256.56,257.06,251171.0,251.7923,252.1059,251.4688,251.9589,251171.0
2023-02-06 12:50:00,257.09,257.15,256.48,256.8,272004.0,251.9883,252.0471,251.3904,251.7041,272004.0
2023-02-06 13:00:00,256.78,257.07,256.38,256.74,336648.0,251.6845,251.9687,251.2924,251.6453,336648.0
2023-02-06 13:10:00,256.74,257.05,256.19,256.59,232591.0,251.6453,251.9491,251.1062,251.4982,232591.0
2023-02-06 13:20:00,256.58,256.66,255.85,255.85,253880.0,251.4884,251.5668,250.7729,250.7729,253880.0
2023-02-06 13:30:00,255.83,256.27,255.76,256.11,152976.0,250.7533,251.1846,250.6847,251.0278,152976.0
2023-02-06 13:40:00,256.12,256.13,255.69,255.91,337480.0,251.0376,251.0474,250.6161,250.8317,337480.0
2023-02-06 13:50:00,255.91,256.27,255.78,256.24,146128.0,250.8317,251.1846,250.7043,251.1552,146128.0
2023-02-06 14:00:00,256.22,256.87,256.19,256.6,363068.0,251.1356,251.7727,251.1062,251.508,363068.0
2023-02-06 14:10:00,256.61,257.03,256.48,256.89,193330.0,251.5178,251.9295,251.3904,251.7923,193330.0
2023-02-06 14:20:00,256.87,256.99,256.63,256.98,210443.0,251.7727,251.8903,251.5374,251.8805,210443.0
2023-02-06 14:30:00,256.98,257.27,256.71,256.89,371225.0,251.8805,252.1647,251.6158,251.7923,371225.0
2023-02-06 14:40:00,256.9,257.24,256.51,257.1,370444.0,251.8021,252.1353,251.4198,251.9981,370444.0
2023-02-06 14:50:00,257.1,257.19,256.66,257.01,312216.0,251.9981,252.0863,251.5668,251.9099,312216.0
2023-02-06 15:00:00,257.0,257.19,256.73,257.19,301984.0,251.9001,252.0863,251.6355,252.0863,301984.0
2023-02-06 15:10:00,257.19,257.2,256.51,256.77,282084.0,252.0863,252.0961,251.4198,251.6747,282084.0
2023-02-06 15:20:00,256.78,256.97,256.36,256.45,316392.0,251.6845,251.8707,251.2728,251.361,316392.0
2023-02-06 15:30:00,256.47,257.13,256.06,256.84,402868.0,251.3806,252.0275,250.9787,251.7433,402868.0
2023-02-06 15:40:00,256.84,257.01,256.44,256.61,278307.0,251.7433,251.9099,251.3512,251.5178,278307.0
2023-02-06 15:50:00,256.6,257.23,256.56,256.76,871627.0,251.508,252.1255,251.4688,251.6649,871627.0
2023-02-07 09:30:00,260.53,263.25,260.08,263.12,2360180.0,255.36,258.0261,254.919,257.8986,2360180.0
2023-02-07 09:40:00,263.1,263.45,261.95,262.87,1609154.0,257.879,258.2221,256.7519,257.6536,1609154.0
2023-02-07 09:50:00,262.86,262.9,260.76,260.8,1149323.0,257.6438,257.683,255.5855,255.6247,1149323.0
2023-02-07 10:00:00,260.78,261.75,260.56,261.38,993493.0,255.6051,256.5558,255.3894,256.1932,993493.0
2023-02-07 10:10:00,261.37,262.13,261.07,262.08,747993.0,256.1834,256.9283,255.8893,256.8793,747993.0
2023-02-07 10:20:00,262.09,262.53,261.85,262.1,716861.0,256.8891,257.3204,256.6539,256.8989,716861.0
2023-02-07 10:30:00,262.06,263.67,262.04,262.99,1279730.0,256.8597,258.4377,256.8401,257.7712,1279730.0
2023-02-07 10:40:00,262.94,263.24,262.35,263.22,561473.0,257.7222,258.0163,257.1439,257.9967,561473.0
2023-02-07 10:50:00,263.22,263.35,262.5,262.56,421690.0,257.9967,258.1241,257.291,257.3498,421690.0
2023-02-07 11:00:00,262.55,262.77,261.97,262.62,669203.0,257.34,257.5556,256.7715,257.4086,669203.0
2023-02-07 11:10:00,262.62,263.26,262.44,263.11,537675.0,257.4086,258.0359,257.2321,257.8888,537675.0
2023-02-07 11:20:00,263.11,263.66,263.04,263.29,506989.0,257.8888,258.4279,257.8202,258.0653,506989.0
2023-02-07 11:30:00,263.31,264.34,263.3,263.83,804938.0,258.0849,259.0944,258.0751,258.5946,804938.0
2023-02-07 11:40:00,263.82,264.51,263.68,264.23,579379.0,258.5848,259.2611,258.4475,258.9866,579379.0
2023-02-07 11:50:00,264.23,264.62,264.1,264.14,481948.0,258.9866,259.3689,258.8592,258.8984,481948.0
2023-02-07 12:00:00,264.13,264.41,263.96,264.29,438950.0,258.8886,259.1631,258.722,259.0454,438950.0
2023-02-07 12:10:00,264.3,264.41,263.63,263.71,394550.0,259.0552,259.1631,258.3985,258.4769,394550.0
2023-02-07 12:20:00,263.71,263.73,262.88,262.97,751977.0,258.4769,258.4965,257.6634,257.7516,751977.0
2023-02-07 12:30:00,262.97,263.45,262.9,263.44,308279.0,257.7516,258.2221,257.683,258.2123,308279.0
2023-02-07 12:40:00,263.43,266.58,263.0,266.58,1186354.0,258.2025,261.29,257.781,261.29,1186354.0
2023-02-07 12:50:00,266.6,268.32,265.97,267.31,1204181.0,261.3096,262.9955,260.6921,262.0055,1204181.0
2023-02-07 13:00:00,267.33,267.92,266.0,266.18,988011.0,262.0251,262.6034,260.7215,260.8979,988011.0
2023-02-07 13:10:00,266.23,266.77,264.37,266.43,1050058.0,260.9469,261.4762,259.1238,261.143,1050058.0
2023-02-07 13:20:00,266.35,266.88,263.63,263.7,856675.0,261.0646,261.584,258.3985,258.4671,856675.0
2023-02-07 13:30:00,263.71,263.71,261.87,262.85,1070481.0,258.4769,258.4769,256.6735,257.634,1070481.0
2023-02-07 13:40:00,262.88,263.69,261.44,261.77,630554.0,257.6634,258.4573,256.252,256.5754,630554.0
2023-02-07 13:50:00,261.73,262.81,261.44,262.5,531899.0,256.5362,257.5948,256.252,257.291,531899.0
2023-02-07 14:00:00,262.49,264.56,262.41,264.23,670226.0,257.2812,259.3101,257.2027,258.9866,670226.0
2023-02-07 14:10:00,264.26,265.98,264.12,265.95,985741.0,259.016,260.7019,258.8788,260.6725,985741.0
2023-02-07 14:20:00,265.97,265.97,264.6,265.08,826747.0,260.6921,260.6921,259.3493,259.8198,826747.0
2023-02-07 14:30:00,265.08,266.53,264.95,266.26,724236.0,259.8198,261.241,259.6923,260.9763,724236.0
2023-02-07 14:40:00,266.25,266.98,265.81,266.85,735731.0,260.9665,261.6821,260.5353,261.5546,735731.0
2023-02-07 14:50:00,266.86,267.34,266.49,266.6,690953.0,261.5644,262.0349,261.2018,261.3096,690953.0
2023-02-07 15:00:00,266.61,267.34,266.11,266.18,749697.0,261.3194,262.0349,260.8293,260.8979,749697.0
2023-02-07 15:10:00,266.2,267.19,266.2,267.09,533667.0,260.9175,261.8879,260.9175,261.7899,533667.0
2023-02-07 15:20:00,267.1,267.92,266.98,267.9,877805.0,261.7997,262.6034,261.6821,262.5838,877805.0
2023-02-07 15:30:00,267.9,268.04,267.09,267.4,981988.0,262.5838,262.721,261.7899,262.0937,981988.0
2023-02-07 15:40:00,267.39,268.03,267.25,267.84,888303.0,262.0839,262.7112,261.9467,262.525,888303.0
2023-02-07 15:50:00,267.84,268.78,267.13,267.56,2697295.0,262.525,263.4463,261.8291,262.2505,2697295.0
2023-02-08 09:30:00,273.09,276.76,273.09,275.83,5434007.0,267.6708,271.268,267.6708,270.3564,5434007.0
2023-02-08 09:40:00,275.84,276.01,274.77,274.78,2263209.0,270.3662,270.5329,269.3175,269.3273,2263209.0
2023-02-08 09:50:00,274.78,274.79,271.02,272.68,2613520.0,269.3273,269.3371,265.6419,267.2689,2613520.0
2023-02-08 10:00:00,272.69,273.17,270.6,271.78,1772809.0,267.2787,267.7492,265.2302,266.3868,1772809.0
2023-02-08 10:10:00,271.75,274.33,271.73,273.66,1614010.0,266.3574,268.8862,266.3378,268.2295,1614010.0
2023-02-08 10:20:00,273.69,273.73,272.2,272.39,884287.0,268.2589,268.2981,266.7985,266.9847,884287.0
2023-02-08 10:30:00,272.38,272.38,270.42,271.49,1243010.0,266.9749,266.9749,265.0538,266.1026,1243010.0
2023-02-08 10:40:00,271.47,271.6,270.87,270.95,690104.0,266.083,266.2104,265.4949,265.5733,690104.0
2023-02-08 10:50:00,270.96,271.13,270.07,270.32,636841.0,265.5831,265.7497,264.7107,264.9558,636841.0
2023-02-08 11:00:00,270.31,270.53,269.14,269.52,1143576.0,264.946,265.1616,263.7992,264.1716,1143576.0
2023-02-08 11:10:00,269.54,269.78,268.1,269.22,1113068.0,264.1913,264.4265,262.7798,263.8776,1113068.0
2023-02-08 11:20:00,269.23,269.62,267.61,268.26,1101197.0,263.8874,264.2697,262.2995,262.9367,1101197.0
2023-02-08 11:30:00,268.24,269.09,267.56,268.93,989254.0,262.917,263.7502,262.2505,263.5934,989254.0
2023-02-08 11:40:00,268.93,268.95,268.07,268.55,540048.0,263.5934,263.613,262.7504,263.2209,540048.0
2023-02-08 11:50:00,268.51,269.75,268.22,269.68,630294.0,263.1817,264.3971,262.8974,264.3285,630294.0
2023-02-08 12:00:00,269.65,269.69,268.82,269.16,479836.0,264.2991,264.3383,263.4855,263.8188,479836.0
2023-02-08 12:10:00,269.17,269.6,268.52,269.4,455632.0,263.8286,264.2501,263.1915,264.054,455632.0
2023-02-08 12:20:00,269.4,270.25,269.3,269.93,650692.0,264.054,264.8872,263.956,264.5735,650692.0
2023-02-08 12:30:00,269.92,270.03,268.7,268.75,423929.0,264.5637,264.6715,263.3679,263.4169,423929.0
2023-02-08 12:40:00,268.75,269.66,268.63,269.65,322024.0,263.4169,264.3089,263.2993,264.2991,322024.0
2023-02-08 12:50:00,269.67,269.93,269.3,269.71,407374.0,264.3187,264.5735,263.956,264.3579,407374.0
2023-02-08 13:00:00,269.71,270.59,269.4,270.17,528575.0,264.3579,265.2204,264.054,264.8087,528575.0
2023-02-08 13:10:00,270.19,270.4,269.55,270.02,503322.0,264.8284,265.0342,264.2011,264.6617,503322.0
2023-02-08 13:20:00,270.02,270.13,269.15,269.2,550752.0,264.6617,264.7695,263.809,263.858,550752.0
2023-02-08 13:30:00,269.2,269.36,268.25,268.46,475610.0,263.858,264.0148,262.9268,263.1327,475610.0
2023-02-08 13:40:00,268.46,268.7,268.07,268.41,436284.0,263.1327,263.3679,262.7504,263.0837,436284.0
2023-02-08 13:50:00,268.38,268.94,268.15,268.86,379525.0,263.0543,263.6032,262.8288,263.5247,379525.0
2023-02-08 14:00:00,268.88,269.17,268.53,269.06,397915.0,263.5443,263.8286,263.2013,263.7208,397915.0
2023-02-08 14:10:00,269.1,269.6,268.78,269.06,457319.0,263.76,264.2501,263.4463,263.7208,457319.0
2023-02-08 14:20:00,269.08,269.08,268.03,268.13,383405.0,263.7404,263.7404,262.7112,262.8092,383405.0
2023-02-08 14:30:00,268.14,268.29,267.51,267.74,459182.0,262.819,262.9661,262.2015,262.427,459182.0
2023-02-08 14:40:00,267.76,267.89,266.66,266.93,703826.0,262.4466,262.574,261.3684,261.633,703826.0
2023-02-08 14:50:00,266.94,267.65,266.94,267.47,401705.0,261.6428,262.3388,261.6428,262.1623,401705.0
2023-02-08 15:00:00,267.47,267.57,266.46,266.85,593223.0,262.1623,262.2603,261.1724,261.5546,593223.0
2023-02-08 15:10:00,266.84,267.24,266.51,266.75,498231.0,261.5448,261.9369,261.2214,261.4566,498231.0
2023-02-08 15:20:00,266.76,267.18,266.23,266.37,529596.0,261.4664,261.8781,260.9469,261.0842,529596.0
2023-02-08 15:30:00,266.37,267.02,266.21,267.0,608456.0,261.0842,261.7213,260.9273,261.7017,608456.0
2023-02-08 15:40:00,267.0,267.56,266.81,267.43,793799.0,261.7017,262.2505,261.5154,262.1231,793799.0
2023-02-08 15:50:00,267.47,267.77,266.47,266.68,2384427.0,262.1623,262.4564,261.1822,261.388,2384427.0
2023-02-09 09:30:00,273.8,273.98,270.62,270.86,2706345.0,268.3667,268.5431,265.2498,265.4851,2706345.0
2023-02-09 09:40:00,270.89,271.0,269.66,270.51,1329106.0,265.5145,265.6223,264.3089,265.142,1329106.0
2023-02-09 09:50:00,270.52,272.04,270.52,271.5,1039517.0,265.1518,266.6416,265.1518,266.1124,1039517.0
2023-02-09 10:00:00,271.5,272.25,270.73,271.88,765018.0,266.1124,266.8475,265.3576,266.4848,765018.0
2023-02-09 10:10:00,271.89,272.7,271.61,271.85,949574.0,266.4946,267.2885,266.2202,266.4554,949574.0
2023-02-09 10:20:00,271.87,271.93,269.92,270.25,805930.0,266.475,266.5338,264.5637,264.8872,805930.0
2023-02-09 10:30:00,270.22,270.76,269.96,270.08,597356.0,264.8578,265.387,264.6029,264.7205,597356.0
2023-02-09 10:40:00,270.06,270.96,269.51,270.86,626601.0,264.7009,265.5831,264.1618,265.4851,626601.0
2023-02-09 10:50:00,270.88,271.19,270.13,270.86,399173.0,265.5047,265.8085,264.7695,265.4851,399173.0
2023-02-09 11:00:00,270.86,270.86,269.4,270.31,495632.0,265.4851,265.4851,264.054,264.946,495632.0
2023-02-09 11:10:00,270.3,270.4,269.4,269.47,327098.0,264.9362,265.0342,264.054,264.1226,327098.0
2023-02-09 11:20:00,269.46,269.6,268.49,268.94,595055.0,264.1128,264.2501,263.1621,263.6032,595055.0
2023-02-09 11:30:00,268.97,269.74,268.63,269.72,435837.0,263.6326,264.3873,263.2993,264.3677,435837.0
2023-02-09 11:40:00,269.69,269.94,268.84,268.84,452012.0,264.3383,264.5833,263.5051,263.5051,452012.0
2023-02-09 11:50:00,268.82,269.08,268.47,268.83,425464.0,263.4855,263.7404,263.1425,263.4953,425464.0
2023-02-09 12:00:00,268.81,269.67,268.71,269.56,414788.0,263.4757,264.3187,263.3777,264.2109,414788.0
2023-02-09 12:10:00,269.59,269.88,269.1,269.58,298188.0,264.2403,264.5245,263.76,264.2305,298188.0
2023-02-09 12:20:00,269.56,269.61,268.53,268.71,324226.0,264.2109,264.2599,263.2013,263.3777,324226.0
2023-02-09 12:30:00,268.71,268.83,267.59,267.79,447975.0,263.3777,263.4953,262.2799,262.476,447975.0
2023-02-09 12:40:00,267.79,268.09,267.05,267.11,499911.0,262.476,262.77,261.7507,261.8095,499911.0
2023-02-09 12:50:00,267.09,267.79,266.99,267.73,385639.0,261.7899,262.476,261.6919,262.4172,385639.0
2023-02-09 13:00:00,267.72,267.74,266.97,267.15,324578.0,262.4074,262.427,261.6722,261.8487,324578.0
2023-02-09 13:10:00,267.14,267.46,266.93,267.03,346907.0,261.8389,262.1525,261.633,261.7311,346907.0
2023-02-09 13:20:00,267.02,267.37,266.82,266.86,281225.0,261.7213,262.0643,261.5252,261.5644,281225.0
2023-02-09 13:30:00,266.87,267.53,266.57,267.12,337075.0,261.5742,262.2211,261.2802,261.8193,337075.0
2023-02-09 13:40:00,267.14,267.19,266.37,266.72,404565.0,261.8389,261.8879,261.0842,261.4272,404565.0
2023-02-09 13:50:00,266.72,266.77,265.54,265.69,407707.0,261.4272,261.4762,260.2706,260.4177,407707.0
2023-02-09 14:00:00,265.69,266.14,265.51,265.81,383815.0,260.4177,260.8587,260.2412,260.5353,383815.0
2023-02-09 14:10:00,265.83,265.83,265.05,265.5,377156.0,260.5549,260.5549,259.7904,260.2314,377156.0
2023-02-09 14:20:00,265.5,265.83,265.14,265.5,321017.0,260.2314,260.5549,259.8786,260.2314,321017.0
2023-02-09 14:30:00,265.5,265.83,265.45,265.52,325244.0,260.2314,260.5549,260.1824,260.251,325244.0
2023-02-09 14:40:00,265.53,266.19,265.43,265.84,276609.0,260.2608,260.9077,260.1628,260.5647,276609.0
2023-02-09 14:50:00,265.83,265.88,265.35,265.48,199355.0,260.5549,260.6039,260.0844,260.2118,199355.0
2023-02-09 15:00:00,265.47,265.65,264.43,265.05,474303.0,260.202,260.3784,259.1827,259.7904,474303.0
2023-02-09 15:10:00,265.04,265.06,264.32,264.42,357774.0,259.7805,259.8002,259.0748,259.1729,357774.0
2023-02-09 15:20:00,264.42,264.65,263.38,263.56,452956.0,259.1729,259.3983,258.1535,258.3299,452956.0
2023-02-09 15:30:00,263.57,263.57,262.8,263.52,729355.0,258.3397,258.3397,257.585,258.2907,729355.0
2023-02-09 15:40:00,263.54,263.92,263.25,263.74,770679.0,258.3103,258.6828,258.0261,258.5063,770679.0
2023-02-09 15:50:00,263.74,264.72,263.39,263.7,1936248.0,258.5063,259.4669,258.1633,258.4671,1936248.0
2023-02-10 09:30:00,261.54,263.3,261.5,261.88,1277554.0,256.35,258.0751,256.3108,256.6833,1277554.0
2023-02-10 09:40:00,261.86,263.15,260.96,262.94,740035.0,256.6637,257.9281,255.7815,257.7222,740035.0
2023-02-10 09:50:00,262.96,263.26,261.86,262.24,537391.0,257.7418,258.0359,256.6637,257.0361,537391.0
2023-02-10 10:00:00,262.17,262.8,261.18,262.67,689675.0,256.9675,257.585,255.9971,257.4576,689675.0
2023-02-10 10:10:00,262.62,264.09,262.53,263.37,707063.0,257.4086,258.8494,257.3204,258.1437,707063.0
2023-02-10 10:20:00,263.35,263.74,262.68,262.94,460353.0,258.1241,258.5063,257.4674,257.7222,460353.0
2023-02-10 10:30:00,262.94,263.36,262.32,262.58,402105.0,257.7222,258.1339,257.1145,257.3694,402105.0
2023-02-10 10:40:00,262.53,262.53,261.89,262.26,500464.0,257.3204,257.3204,256.6931,257.0557,500464.0
2023-02-10 10:50:00,262.26,262.5,261.46,262.42,415664.0,257.0557,257.291,256.2716,257.2125,415664.0
2023-02-10 11:00:00,262.42,262.91,261.96,262.6,329458.0,257.2125,257.6928,256.7617,257.389,329458.0
2023-02-10 11:10:00,262.59,262.96,261.88,262.67,268938.0,257.3792,257.7418,256.6833,257.4576,268938.0
2023-02-10 11:20:00,262.67,263.28,262.37,262.5,328416.0,257.4576,258.0555,257.1635,257.291,328416.0
2023-02-10 11:30:00,262.51,262.64,261.93,262.1,301731.0,257.3008,257.4282,256.7323,256.8989,301731.0
2023-02-10 11:40:00,262.13,262.46,261.65,261.92,246337.0,256.9283,257.2517,256.4578,256.7225,246337.0
2023-02-10 11:50:00,261.9,261.96,261.15,261.35,231989.0,256.7029,256.7617,255.9677,256.1638,231989.0
2023-02-10 12:00:00,261.36,261.5,260.66,261.04,336716.0,256.1736,256.3108,255.4875,255.8599,336716.0
2023-02-10 12:10:00,261.05,261.44,260.86,260.94,331535.0,255.8697,256.252,255.6835,255.7619,331535.0
2023-02-10 12:20:00,260.92,261.58,260.92,261.3,287780.0,255.7423,256.3892,255.7423,256.1148,287780.0
2023-02-10 12:30:00,261.28,261.67,260.98,261.02,240038.0,256.0952,256.4774,255.8011,255.8403,240038.0
2023-02-10 12:40:00,261.03,261.41,260.87,260.88,186939.0,255.8501,256.2226,255.6933,255.7031,186939.0
2023-02-10 12:50:00,260.91,261.68,260.85,261.67,243470.0,255.7325,256.4872,255.6737,256.4774,243470.0
2023-02-10 13:00:00,261.68,261.82,261.34,261.4,263884.0,256.4872,256.6244,256.154,256.2128,263884.0
2023-02-10 13:10:00,261.41,262.15,261.22,262.12,234514.0,256.2226,256.9479,256.0364,256.9185,234514.0
2023-02-10 13:20:00,262.12,262.78,262.1,262.27,255206.0,256.9185,257.5654,256.8989,257.0655,255206.0
2023-02-10 13:30:00,262.29,262.48,261.86,262.44,200934.0,257.0851,257.2713,256.6637,257.2321,200934.0
2023-02-10 13:40:00,262.43,262.43,261.69,262.15,162619.0,257.2223,257.2223,256.497,256.9479,162619.0
2023-02-10 13:50:00,262.14,262.19,261.71,261.73,185426.0,256.9381,256.9871,256.5166,256.5362,185426.0
2023-02-10 14:00:00,261.74,261.99,261.67,261.72,219844.0,256.546,256.7911,256.4774,256.5264,219844.0
2023-02-10 14:10:00,261.7,262.2,261.68,262.12,174024.0,256.5068,256.9969,256.4872,256.9185,174024.0
2023-02-10 14:20:00,262.12,262.22,261.29,261.35,180681.0,256.9185,257.0165,256.105,256.1638,180681.0
2023-02-10 14:30:00,261.35,261.89,261.06,261.86,279896.0,256.1638,256.6931,255.8795,256.6637,279896.0
2023-02-10 14:40:00,261.88,261.9,261.44,261.77,173837.0,256.6833,256.7029,256.252,256.5754,173837.0
2023-02-10 14:50:00,261.76,262.17,261.71,261.88,255245.0,256.5656,256.9675,256.5166,256.6833,255245.0
2023-02-10 15:00:00,261.89,262.18,261.65,261.87,238058.0,256.6931,256.9773,256.4578,256.6735,238058.0
2023-02-10 15:10:00,261.88,262.19,261.53,261.66,240076.0,256.6833,256.9871,256.3402,256.4676,240076.0
2023-02-10 15:20:00,261.6,261.76,261.35,261.73,219452.0,256.4088,256.5656,256.1638,256.5362,219452.0
2023-02-10 15:30:00,261.74,262.42,261.6,262.39,391786.0,256.546,257.2125,256.4088,257.1831,391786.0
2023-02-10 15:40:00,262.4,263.29,262.25,263.18,589403.0,257.1929,258.0653,257.0459,257.9575,589403.0
2023-02-10 15:50:00,263.19,263.53,262.65,263.1,1224980.0,257.9673,258.3005,257.438,257.879,1224980.0
2023-02-13 09:30:00,267.59,270.12,267.15,269.68,2790867.0,262.2799,264.7597,261.8487,264.3285,2790867.0
2023-02-13 09:40:00,269.69,270.95,269.57,270.5,1760990.0,264.3383,265.5733,264.2207,265.1322,1760990.0
2023-02-13 09:50:00,270.5,272.61,270.24,272.49,1783088.0,265.1322,267.2003,264.8774,267.0827,1783088.0
2023-02-13 10:00:00,272.49,273.0,271.61,271.86,1600060.0,267.0827,267.5826,266.2202,266.4652,1600060.0
2023-02-13 10:10:00,271.84,272.25,271.2,271.81,1173183.0,266.4456,266.8475,265.8183,266.4162,1173183.0
2023-02-13 10:20:00,271.84,272.19,271.36,271.88,865114.0,266.4456,266.7887,265.9751,266.4848,865114.0
2023-02-13 10:30:00,271.9,272.4,271.22,271.23,802423.0,266.5044,266.9945,265.8379,265.8477,802423.0
2023-02-13 10:40:00,271.23,271.59,270.89,271.47,879884.0,265.8477,266.2006,265.5145,266.083,879884.0
2023-02-13 10:50:00,271.47,272.12,271.19,271.67,728095.0,266.083,266.7201,265.8085,266.279,728095.0
2023-02-13 11:00:00,271.68,272.68,271.68,272.67,616904.0,266.2888,267.2689,266.2888,267.2591,616904.0
2023-02-13 11:10:00,272.67,273.23,272.54,272.89,781211.0,267.2591,267.808,267.1317,267.4748,781211.0
2023-02-13 11:20:00,272.9,273.66,272.64,273.51,775766.0,267.4846,268.2295,267.2297,268.0825,775766.0
2023-02-13 11:30:00,273.54,274.14,273.12,273.52,1010841.0,268.1119,268.7,267.7002,268.0923,1010841.0
2023-02-13 11:40:00,273.52,274.34,273.52,274.33,936379.0,268.0923,268.896,268.0923,268.8862,936379.0
2023-02-13 11:50:00,274.34,274.6,273.48,273.66,931539.0,268.896,269.1508,268.0531,268.2295,931539.0
2023-02-13 12:00:00,273.65,273.84,273.2,273.38,550465.0,268.2197,268.4059,267.7786,267.955,550465.0
2023-02-13 12:10:00,273.37,273.47,273.09,273.28,491465.0,267.9452,268.0433,267.6708,267.857,491465.0
2023-02-13 12:20:00,273.28,273.53,272.56,272.73,609460.0,267.857,268.1021,267.1513,267.3179,609460.0
2023-02-13 12:30:00,272.74,272.87,272.33,272.77,505073.0,267.3278,267.4552,266.9259,267.3572,505073.0
2023-02-13 12:40:00,272.79,272.79,272.02,272.29,589734.0,267.3768,267.3768,266.622,266.8867,589734.0
2023-02-13 12:50:00,272.3,272.39,271.79,272.33,586955.0,266.8965,266.9847,266.3966,266.9259,586955.0
2023-02-13 13:00:00,272.31,272.46,271.36,271.41,436007.0,266.9063,267.0533,265.9751,266.0241,436007.0
2023-02-13 13:10:00,271.4,271.73,271.37,271.45,429927.0,266.0143,266.3378,265.9849,266.0633,429927.0
2023-02-13 13:20:00,271.45,272.46,271.28,272.37,489930.0,266.0633,267.0533,265.8967,266.9651,489930.0
2023-02-13 13:30:00,272.4,272.52,271.83,271.93,367592.0,266.9945,267.1121,266.4358,266.5338,367592.0
2023-02-13 13:40:00,271.93,271.97,271.16,271.6,509340.0,266.5338,266.573,265.7791,266.2104,509340.0
2023-02-13 13:50:00,271.6,272.3,271.57,272.22,507173.0,266.2104,266.8965,266.181,266.8181,507173.0
2023-02-13 14:00:00,272.19,272.25,271.63,271.83,427110.0,266.7887,266.8475,266.2398,266.4358,427110.0
2023-02-13 14:10:00,271.89,271.92,271.44,271.79,412288.0,266.4946,266.524,266.0535,266.3966,412288.0
2023-02-13 14:20:00,271.8,271.96,271.17,271.26,373126.0,266.4064,266.5632,265.7889,265.8771,373126.0
2023-02-13 14:30:00,271.28,271.49,270.66,271.09,735589.0,265.8967,266.1026,265.289,265.7105,735589.0
2023-02-13 14:40:00,271.07,271.11,270.22,270.41,509269.0,265.6909,265.7301,264.8578,265.044,509269.0
2023-02-13 14:50:00,270.39,271.21,270.28,271.2,491358.0,265.0244,265.8281,264.9166,265.8183,491358.0
2023-02-13 15:00:00,271.2,271.21,270.43,271.14,510292.0,265.8183,265.8281,265.0636,265.7595,510292.0
2023-02-13 15:10:00,271.14,271.25,270.74,271.11,432706.0,265.7595,265.8673,265.3674,265.7301,432706.0
2023-02-13 15:20:00,271.1,271.23,270.68,271.07,532172.0,265.7203,265.8477,265.3086,265.6909,532172.0
2023-02-13 15:30:00,271.07,271.57,271.06,271.2,681017.0,265.6909,266.181,265.6811,265.8183,681017.0
2023-02-13 15:40:00,271.2,271.41,270.85,271.17,803502.0,265.8183,266.0241,265.4753,265.7889,803502.0
2023-02-13 15:50:00,271.17,271.32,270.51,271.31,1734284.0,265.7889,265.9359,265.142,265.9261,1734284.0
2023-02-14 09:30:00,272.64,272.86,270.01,271.32,2541535.0,267.2297,267.4454,264.6519,265.9359,2541535.0
2023-02-14 09:40:00,271.33,272.3,270.92,271.91,1196725.0,265.9457,266.8965,265.5439,266.5142,1196725.0
2023-02-14 09:50:00,271.92,272.09,270.6,271.75,924996.0,266.524,266.6906,265.2302,266.3574,924996.0
2023-02-14 10:00:00,271.71,274.17,271.69,274.13,1065190.0,266.3182,268.7294,266.2986,268.6902,1065190.0
2023-02-14 10:10:00,274.13,274.97,273.37,273.45,1110066.0,268.6902,269.5135,267.9452,268.0237,1110066.0
2023-02-14 10:20:00,273.46,274.65,272.53,272.59,832134.0,268.0335,269.1998,267.1219,267.1807,832134.0
2023-02-14 10:30:00,272.56,272.86,270.58,270.62,995685.0,267.1513,267.4454,265.2106,265.2498,995685.0
2023-02-14 10:40:00,270.66,271.13,269.28,270.86,1127599.0,265.289,265.7497,263.9364,265.4851,1127599.0
2023-02-14 10:50:00,270.87,271.14,269.85,270.83,636703.0,265.4949,265.7595,264.4951,265.4557,636703.0
2023-02-14 11:00:00,270.81,271.92,270.61,270.73,647957.0,265.436,266.524,265.24,265.3576,647957.0
2023-02-14 11:10:00,270.75,271.61,270.41,271.61,559956.0,265.3772,266.2202,265.044,266.2202,559956.0
2023-02-14 11:20:00,271.63,271.69,270.24,270.5,575680.0,266.2398,266.2986,264.8774,265.1322,575680.0
2023-02-14 11:30:00,270.56,270.8,269.94,270.06,662594.0,265.191,265.4262,264.5833,264.7009,662594.0
2023-02-14 11:40:00,270.1,270.55,269.51,270.29,561210.0,264.7401,265.1812,264.1618,264.9264,561210.0
2023-02-14 11:50:00,270.26,270.85,269.72,270.69,434549.0,264.897,265.4753,264.3677,265.3184,434549.0
2023-02-14 12:00:00,270.65,271.18,270.46,270.76,355067.0,265.2792,265.7987,265.093,265.387,355067.0
2023-02-14 12:10:00,270.75,271.28,270.61,271.01,477165.0,265.3772,265.8967,265.24,265.6321,477165.0
2023-02-14 12:20:00,271.01,271.31,270.47,270.58,415997.0,265.6321,265.9261,265.1028,265.2106,415997.0
2023-02-14 12:30:00,270.61,271.13,270.52,270.81,315537.0,265.24,265.7497,265.1518,265.436,315537.0
2023-02-14 12:40:00,270.8,271.14,270.56,270.74,303642.0,265.4262,265.7595,265.191,265.3674,303642.0
2023-02-14 12:50:00,270.71,271.18,270.19,270.95,265716.0,265.338,265.7987,264.8284,265.5733,265716.0
2023-02-14 13:00:00,270.95,272.95,270.81,272.41,515907.0,265.5733,267.5336,265.436,267.0043,515907.0
2023-02-14 13:10:00,272.42,273.34,272.15,272.51,380264.0,267.0141,267.9158,266.7495,267.1023,380264.0
2023-02-14 13:20:00,272.54,272.86,271.97,272.22,310561.0,267.1317,267.4454,266.573,266.8181,310561.0
2023-02-14 13:30:00,272.22,273.01,272.02,272.81,283592.0,266.8181,267.5924,266.622,267.3964,283592.0
2023-02-14 13:40:00,272.85,272.97,271.98,272.59,290954.0,267.4356,267.5532,266.5828,267.1807,290954.0
2023-02-14 13:50:00,272.58,272.98,272.4,272.79,269538.0,267.1709,267.563,266.9945,267.3768,269538.0
2023-02-14 14:00:00,272.8,273.23,271.66,272.28,483276.0,267.3866,267.808,266.2692,266.8769,483276.0
2023-02-14 14:10:00,272.33,273.53,272.27,273.12,352431.0,266.9259,268.1021,266.8671,267.7002,352431.0
2023-02-14 14:20:00,273.12,273.45,272.75,273.04,285040.0,267.7002,268.0237,267.3376,267.6218,285040.0
2023-02-14 14:30:00,273.03,273.72,272.98,273.59,412170.0,267.612,268.2883,267.563,268.1609,412170.0
2023-02-14 14:40:00,273.6,273.95,273.54,273.72,315556.0,268.1707,268.5137,268.1119,268.2883,315556.0
2023-02-14 14:50:00,273.72,273.87,272.93,273.02,311633.0,268.2883,268.4353,267.514,267.6022,311633.0
2023-02-14 15:00:00,273.04,273.18,272.86,273.04,289338.0,267.6218,267.759,267.4454,267.6218,289338.0
2023-02-14 15:10:00,273.05,273.18,272.55,273.03,304707.0,267.6316,267.759,267.1415,267.612,304707.0
2023-02-14 15:20:00,273.06,273.3,272.65,272.71,355623.0,267.6414,267.8766,267.2395,267.2983,355623.0
2023-02-14 15:30:00,272.71,273.07,272.35,272.98,471172.0,267.2983,267.6512,266.9455,267.563,471172.0
2023-02-14 15:40:00,273.0,273.24,272.83,272.98,512634.0,267.5826,267.8178,267.416,267.563,512634.0
2023-02-14 15:50:00,272.96,273.22,271.92,272.28,1325883.0,267.5434,267.7982,266.524,266.8769,1325883.0
2023-02-15 09:30:00,268.31,270.48,268.22,270.16,1490781.0,263.6497,265.782,263.5612,265.4675,1490781.0
2023-02-15 09:40:00,270.2,270.73,269.23,270.04,689099.0,265.5068,266.0276,264.5537,265.3496,689099.0
2023-02-15 09:50:00,270.08,270.31,268.85,269.29,590853.0,265.3889,265.6149,264.1803,264.6126,590853.0
2023-02-15 10:00:00,269.3,269.89,268.17,268.35,552241.0,264.6225,265.2022,263.5121,263.689,552241.0
2023-02-15 10:10:00,268.36,269.07,267.94,268.97,628704.0,263.6988,264.3965,263.2861,264.2982,628704.0
2023-02-15 10:20:00,268.94,269.12,267.84,267.96,476735.0,264.2687,264.4456,263.1878,263.3057,476735.0
2023-02-15 10:30:00,268.01,268.63,267.54,267.9,560575.0,263.3549,263.9641,262.893,263.2468,560575.0
2023-02-15 10:40:00,267.9,268.09,266.53,266.82,701252.0,263.2468,263.4335,261.9006,262.1855,701252.0
2023-02-15 10:50:00,266.8,267.47,266.63,266.7,437597.0,262.1659,262.8243,261.9988,262.0676,437597.0
2023-02-15 11:00:00,266.67,268.06,266.64,267.75,401476.0,262.0382,263.404,262.0087,263.0994,401476.0
2023-02-15 11:10:00,267.76,267.94,267.16,267.38,279650.0,263.1092,263.2861,262.5196,262.7358,279650.0
2023-02-15 11:20:00,267.38,268.04,267.13,267.96,316924.0,262.7358,263.3844,262.4902,263.3057,316924.0
2023-02-15 11:30:00,267.98,268.12,267.28,267.3,294863.0,263.3254,263.463,262.6376,262.6572,294863.0
2023-02-15 11:40:00,267.3,268.24,267.28,267.75,390556.0,262.6572,263.5809,262.6376,263.0994,390556.0
2023-02-15 11:50:00,267.75,267.89,266.65,266.75,486642.0,263.0994,263.237,262.0185,262.1168,486642.0
2023-02-15 12:00:00,266.75,267.13,266.18,267.05,509158.0,262.1168,262.4902,261.5567,262.4116,509158.0
2023-02-15 12:10:00,267.05,267.52,266.87,267.38,324198.0,262.4116,262.8734,262.2347,262.7358,324198.0
2023-02-15 12:20:00,267.37,267.65,267.23,267.4,328617.0,262.726,263.0011,262.5884,262.7555,328617.0
2023-02-15 12:30:00,267.43,268.07,267.34,267.92,291462.0,262.785,263.4138,262.6965,263.2664,291462.0
2023-02-15 12:40:00,267.92,268.14,267.48,267.68,223139.0,263.2664,263.4826,262.8341,263.0306,223139.0
2023-02-15 12:50:00,267.69,267.9,267.41,267.51,136384.0,263.0404,263.2468,262.7653,262.8636,136384.0
2023-02-15 13:00:00,267.56,267.84,267.16,267.76,178613.0,262.9127,263.1878,262.5196,263.1092,178613.0
2023-02-15 13:10:00,267.78,268.09,267.72,268.06,199072.0,263.1289,263.4335,263.0699,263.404,199072.0
2023-02-15 13:20:00,268.09,268.37,268.01,268.11,218894.0,263.4335,263.7086,263.3549,263.4531,218894.0
2023-02-15 13:30:00,268.14,268.48,267.92,268.44,212548.0,263.4826,263.8167,263.2664,263.7774,212548.0
2023-02-15 13:40:00,268.46,268.98,268.46,268.62,407888.0,263.7971,264.308,263.7971,263.9543,407888.0
2023-02-15 13:50:00,268.64,268.69,268.32,268.47,281838.0,263.9739,264.0231,263.6595,263.8069,281838.0
2023-02-15 14:00:00,268.47,269.13,268.38,268.96,278004.0,263.8069,264.4554,263.7184,264.2884,278004.0
2023-02-15 14:10:00,268.96,269.28,268.84,268.84,289114.0,264.2884,264.6028,264.1705,264.1705,289114.0
2023-02-15 14:20:00,268.83,268.94,268.43,268.53,261368.0,264.1606,264.2687,263.7676,263.8658,261368.0
2023-02-15 14:30:00,268.53,268.84,268.25,268.59,200536.0,263.8658,264.1705,263.5907,263.9248,200536.0
2023-02-15 14:40:00,268.6,268.65,268.15,268.19,194378.0,263.9346,263.9838,263.4924,263.5317,194378.0
2023-02-15 14:50:00,268.2,268.36,267.56,267.73,266108.0,263.5416,263.6988,262.9127,263.0797,266108.0
2023-02-15 15:00:00,267.74,268.45,267.74,268.45,253188.0,263.0896,263.7872,263.0896,263.7872,253188.0
2023-02-15 15:10:00,268.44,268.54,267.94,268.03,199506.0,263.7774,263.8757,263.2861,263.3745,199506.0
2023-02-15 15:20:00,268.05,268.11,267.75,268.11,318825.0,263.3942,263.4531,263.0994,263.4531,318825.0
2023-02-15 15:30:00,268.12,268.26,267.96,268.13,256842.0,263.463,263.6005,263.3057,263.4728,256842.0
2023-02-15 15:40:00,268.15,268.4,267.87,268.27,374411.0,263.4924,263.7381,263.2173,263.6104,374411.0
2023-02-15 15:50:00,268.28,269.33,267.89,269.33,1636574.0,263.6202,264.6519,263.237,264.6519,1636574.0
2023-02-16 09:30:00,264.08,265.15,263.1,264.55,2146601.0,259.4931,260.5446,258.5302,259.955,2146601.0
2023-02-16 09:40:00,264.55,264.75,263.69,264.39,816821.0,259.955,260.1515,259.1099,259.7978,816821.0
2023-02-16 09:50:00,264.39,264.99,264.1,264.37,536135.0,259.7978,260.3873,259.5128,259.7781,536135.0
2023-02-16 10:00:00,264.35,265.79,264.07,265.38,654603.0,259.7584,261.1734,259.4833,260.7706,654603.0
2023-02-16 10:10:00,265.32,265.82,264.5,265.29,448931.0,260.7116,261.2029,259.9058,260.6821,448931.0
2023-02-16 10:20:00,265.27,266.18,265.23,265.81,466949.0,260.6625,261.5567,260.6232,261.1931,466949.0
2023-02-16 10:30:00,265.79,266.1,265.58,265.76,371240.0,261.1734,261.4781,260.9671,261.144,371240.0
2023-02-16 10:40:00,265.78,266.59,265.57,266.57,326195.0,261.1636,261.9595,260.9573,261.9399,326195.0
2023-02-16 10:50:00,266.62,266.74,265.37,265.74,436132.0,261.989,262.1069,260.7607,261.1243,436132.0
2023-02-16 11:00:00,265.8,266.29,265.33,265.51,298372.0,261.1833,261.6648,260.7214,260.8983,298372.0
2023-02-16 11:10:00,265.51,265.8,264.82,265.62,400832.0,260.8983,261.1833,260.2203,261.0064,400832.0
2023-02-16 11:20:00,265.62,265.9,264.92,265.19,318077.0,261.0064,261.2815,260.3185,260.5839,318077.0
2023-02-16 11:30:00,265.19,265.55,264.85,265.17,381490.0,260.5839,260.9376,260.2498,260.5642,381490.0
2023-02-16 11:40:00,265.17,265.28,264.72,265.21,325952.0,260.5642,260.6723,260.122,260.6035,325952.0
2023-02-16 11:50:00,265.22,265.35,264.78,264.83,237434.0,260.6133,260.7411,260.181,260.2301,237434.0
2023-02-16 12:00:00,264.82,265.2,264.76,265.09,249248.0,260.2203,260.5937,260.1613,260.4856,249248.0
2023-02-16 12:10:00,265.11,265.37,264.5,264.54,253268.0,260.5052,260.7607,259.9058,259.9451,253268.0
2023-02-16 12:20:00,264.55,265.46,264.43,265.28,242713.0,259.955,260.8492,259.8371,260.6723,242713.0
2023-02-16 12:30:00,265.29,266.25,265.22,266.11,324787.0,260.6821,261.6254,260.6133,261.4879,324787.0
2023-02-16 12:40:00,266.08,266.38,265.91,266.27,154470.0,261.4584,261.7532,261.2914,261.6451,154470.0
2023-02-16 12:50:00,266.26,266.41,265.88,265.96,256066.0,261.6353,261.7827,261.2619,261.3405,256066.0
2023-02-16 13:00:00,266.0,266.26,265.41,265.93,288295.0,261.3798,261.6353,260.8,261.311,288295.0
2023-02-16 13:10:00,265.91,266.02,265.13,265.42,190882.0,261.2914,261.3994,260.5249,260.8099,190882.0
2023-02-16 13:20:00,265.43,265.52,264.89,264.95,244468.0,260.8197,260.9081,260.2891,260.348,244468.0
2023-02-16 13:30:00,264.97,265.79,264.89,265.66,227507.0,260.3677,261.1734,260.2891,261.0457,227507.0
2023-02-16 13:40:00,265.66,265.99,265.53,265.7,192760.0,261.0457,261.37,260.918,261.085,192760.0
2023-02-16 13:50:00,265.73,265.74,265.21,265.38,198886.0,261.1145,261.1243,260.6035,260.7706,198886.0
2023-02-16 14:00:00,265.38,265.74,265.06,265.16,250938.0,260.7706,261.1243,260.4561,260.5544,250938.0
2023-02-16 14:10:00,265.16,265.49,265.07,265.32,279647.0,260.5544,260.8786,260.4659,260.7116,279647.0
2023-02-16 14:20:00,265.35,265.63,264.95,265.33,265306.0,260.7411,261.0162,260.348,260.7214,265306.0
2023-02-16 14:30:00,265.32,265.58,265.2,265.39,265201.0,260.7116,260.9671,260.5937,260.7804,265201.0
2023-02-16 14:40:00,265.39,265.41,264.97,265.28,273356.0,260.7804,260.8,260.3677,260.6723,273356.0
2023-02-16 14:50:00,265.28,265.43,265.07,265.1,265680.0,260.6723,260.8197,260.4659,260.4954,265680.0
2023-02-16 15:00:00,265.08,265.25,264.17,264.57,403336.0,260.4758,260.6428,259.5816,259.9746,403336.0
2023-02-16 15:10:00,264.57,264.73,263.52,263.65,480951.0,259.9746,260.1318,258.9429,259.0706,480951.0
2023-02-16 15:20:00,263.64,263.69,262.39,262.4,588763.0,259.0608,259.1099,257.8325,257.8423,588763.0
2023-02-16 15:30:00,262.41,263.08,262.0,262.5,745618.0,257.8521,258.5105,257.4493,257.9406,745618.0
2023-02-16 15:40:00,262.5,262.74,261.9,262.65,602131.0,257.9406,258.1764,257.351,258.088,602131.0
2023-02-16 15:50:00,262.64,262.99,262.08,262.14,1662254.0,258.0781,258.4221,257.5279,257.5868,1662254.0
2023-02-17 09:30:00,259.39,260.09,258.03,258.16,2336864.0,254.8846,255.5724,253.5482,253.676,2336864.0
2023-02-17 09:40:00,258.14,258.48,256.6,257.04,1158963.0,253.6563,253.9904,252.1431,252.5754,1158963.0
2023-02-17 09:50:00,257.04,257.28,256.44,257.26,849808.0,252.5754,252.8112,251.9858,252.7916,849808.0
2023-02-17 10:00:00,257.23,258.07,257.06,257.46,692668.0,252.7621,253.5875,252.5951,252.9881,692668.0
2023-02-17 10:10:00,257.39,258.58,257.19,258.52,627352.0,252.9193,254.0887,252.7228,254.0297,627352.0
2023-02-17 10:20:00,258.49,258.82,257.27,257.35,557121.0,254.0002,254.3245,252.8014,252.88,557121.0
2023-02-17 10:30:00,257.33,258.97,257.25,258.36,433781.0,252.8604,254.4719,252.7818,253.8725,433781.0
2023-02-17 10:40:00,258.33,258.59,257.3,258.19,596892.0,253.843,254.0985,252.8309,253.7054,596892.0
2023-02-17 10:50:00,258.17,258.34,256.89,256.94,486014.0,253.6858,253.8528,252.428,252.4772,486014.0
2023-02-17 11:00:00,256.93,257.43,256.8,257.07,385895.0,252.4673,252.9586,252.3396,252.6049,385895.0
2023-02-17 11:10:00,257.06,257.29,256.82,256.9,270668.0,252.5951,252.8211,252.3592,252.4378,270668.0
2023-02-17 11:20:00,256.87,256.96,256.52,256.96,377976.0,252.4084,252.4968,252.0644,252.4968,377976.0
2023-02-17 11:30:00,256.97,257.26,256.57,257.18,417841.0,252.5066,252.7916,252.1136,252.713,417841.0
2023-02-17 11:40:00,257.17,257.49,256.87,257.12,289217.0,252.7032,253.0176,252.4084,252.654,289217.0
2023-02-17 11:50:00,257.11,257.31,256.59,257.18,300912.0,252.6442,252.8407,252.1332,252.713,300912.0
2023-02-17 12:00:00,257.18,257.61,256.96,257.4,342144.0,252.713,253.1355,252.4968,252.9292,342144.0
2023-02-17 12:10:00,257.4,257.74,257.07,257.11,336830.0,252.9292,253.2633,252.6049,252.6442,336830.0
2023-02-17 12:20:00,257.08,257.29,256.91,257.01,366178.0,252.6147,252.8211,252.4477,252.5459,366178.0
2023-02-17 12:30:00,257.0,257.11,256.56,256.66,248529.0,252.5361,252.6442,252.1038,252.202,248529.0
2023-02-17 12:40:00,256.65,256.83,256.48,256.48,255985.0,252.1922,252.3691,252.0251,252.0251,255985.0
2023-02-17 12:50:00,256.48,256.5,256.0,256.3,418847.0,252.0251,252.0448,251.5535,251.8483,418847.0
2023-02-17 13:00:00,256.3,256.89,256.24,256.81,269362.0,251.8483,252.428,251.7893,252.3494,269362.0
2023-02-17 13:10:00,256.79,257.18,256.78,257.09,231409.0,252.3298,252.713,252.3199,252.6245,231409.0
2023-02-17 13:20:00,257.09,257.09,256.23,256.47,217587.0,252.6245,252.6245,251.7795,252.0153,217587.0
2023-02-17 13:30:00,256.46,257.04,256.36,256.92,268652.0,252.0055,252.5754,251.9072,252.4575,268652.0
2023-02-17 13:40:00,256.94,257.22,256.85,257.01,224371.0,252.4772,252.7523,252.3887,252.5459,224371.0
2023-02-17 13:50:00,257.0,257.0,256.4,256.62,256411.0,252.5361,252.5361,251.9465,252.1627,256411.0
2023-02-17 14:00:00,256.63,257.17,256.63,257.06,417355.0,252.1725,252.7032,252.1725,252.5951,417355.0
2023-02-17 14:10:00,257.07,257.09,256.54,256.66,227647.0,252.6049,252.6245,252.0841,252.202,227647.0
2023-02-17 14:20:00,256.67,257.48,256.65,257.35,328948.0,252.2118,253.0078,252.1922,252.88,328948.0
2023-02-17 14:30:00,257.35,257.67,257.33,257.56,325209.0,252.88,253.1945,252.8604,253.0864,325209.0
2023-02-17 14:40:00,257.57,257.57,256.95,257.39,341990.0,253.0962,253.0962,252.487,252.9193,341990.0
2023-02-17 14:50:00,257.4,257.87,257.36,257.69,343834.0,252.9292,253.391,252.8899,253.2141,343834.0
2023-02-17 15:00:00,257.73,258.05,257.31,257.82,392568.0,253.2534,253.5679,252.8407,253.3419,392568.0
2023-02-17 15:10:00,257.79,257.88,257.24,257.48,275905.0,253.3124,253.4008,252.7719,253.0078,275905.0
2023-02-17 15:20:00,257.51,257.69,257.11,257.25,429988.0,253.0373,253.2141,252.6442,252.7818,429988.0
2023-02-17 15:30:00,257.24,257.97,257.14,257.54,486437.0,252.7719,253.4893,252.6737,253.0667,486437.0
2023-02-17 15:40:00,257.52,257.69,257.19,257.45,496460.0,253.0471,253.2141,252.7228,252.9783,496460.0
2023-02-17 15:50:00,257.45,258.3,257.44,258.09,1289146.0,252.9783,253.8135,252.9685,253.6072,1289146.0
2023-02-21 09:30:00,254.48,254.75,253.85,254.72,1338053.0,250.0599,250.3252,249.4408,250.2957,1338053.0
2023-02-21 09:40:00,254.7,255.49,254.34,254.43,758179.0,250.2761,251.0523,249.9223,250.0108,758179.0
2023-02-21 09:50:00,254.5,255.01,253.95,254.2,626614.0,250.0795,250.5807,249.5391,249.7847,626614.0
2023-02-21 10:00:00,254.16,254.5,253.92,254.13,538244.0,249.7454,250.0795,249.5096,249.716,538244.0
2023-02-21 10:10:00,254.13,254.25,253.41,253.58,589072.0,249.716,249.8339,249.0085,249.1755,589072.0
2023-02-21 10:20:00,253.57,253.79,253.18,253.39,339594.0,249.1657,249.3819,248.7825,248.9888,339594.0
2023-02-21 10:30:00,253.37,253.95,253.2,253.46,412093.0,248.9692,249.5391,248.8021,249.0576,412093.0
2023-02-21 10:40:00,253.45,254.0,252.84,253.13,441961.0,249.0478,249.5882,248.4484,248.7333,441961.0
2023-02-21 10:50:00,253.15,253.44,253.08,253.29,329830.0,248.753,249.0379,248.6842,248.8906,329830.0
2023-02-21 11:00:00,253.3,253.64,252.86,252.92,335216.0,248.9004,249.2345,248.468,248.527,335216.0
2023-02-21 11:10:00,252.94,252.98,252.3,252.32,382227.0,248.5466,248.5859,247.9177,247.9374,382227.0
2023-02-21 11:20:00,252.31,252.46,252.03,252.21,396570.0,247.9276,248.075,247.6524,247.8293,396570.0
2023-02-21 11:30:00,252.21,252.4,251.81,252.05,330246.0,247.8293,248.016,247.4363,247.6721,330246.0
2023-02-21 11:40:00,252.07,252.43,251.91,252.22,226891.0,247.6917,248.0455,247.5345,247.8391,226891.0
2023-02-21 11:50:00,252.24,252.37,251.85,251.86,286864.0,247.8588,247.9865,247.4756,247.4854,286864.0
2023-02-21 12:00:00,251.86,252.18,251.81,251.96,316477.0,247.4854,247.7998,247.4363,247.5837,316477.0
2023-02-21 12:10:00,251.95,252.14,251.59,252.12,351732.0,247.5738,247.7605,247.2201,247.7409,351732.0
2023-02-21 12:20:00,252.13,252.26,251.8,251.89,273588.0,247.7507,247.8784,247.4264,247.5149,273588.0
2023-02-21 12:30:00,251.9,252.15,251.79,251.99,289028.0,247.5247,247.7704,247.4166,247.6131,289028.0
2023-02-21 12:40:00,251.99,252.22,251.87,252.21,267787.0,247.6131,247.8391,247.4952,247.8293,267787.0
2023-02-21 12:50:00,252.21,252.47,252.17,252.42,215076.0,247.8293,248.0848,247.79,248.0357,215076.0
2023-02-21 13:00:00,252.41,252.66,252.35,252.53,233046.0,248.0258,248.2715,247.9669,248.1438,233046.0
2023-02-21 13:10:00,252.53,252.57,252.22,252.4,255362.0,248.1438,248.1831,247.8391,248.016,255362.0
2023-02-21 13:20:00,252.4,252.59,252.31,252.58,154661.0,248.016,248.2027,247.9276,248.1929,154661.0
2023-02-21 13:30:00,252.59,252.6,252.29,252.31,304303.0,248.2027,248.2125,247.9079,247.9276,304303.0
2023-02-21 13:40:00,252.28,252.89,252.19,252.66,272183.0,247.8981,248.4975,247.8097,248.2715,272183.0
2023-02-21 13:50:00,252.66,252.8,252.5,252.78,210461.0,248.2715,248.4091,248.1143,248.3894,210461.0
2023-02-21 14:00:00,252.82,252.85,252.52,252.77,241135.0,248.4287,248.4582,248.1339,248.3796,241135.0
2023-02-21 14:10:00,252.72,252.89,252.42,252.45,327440.0,248.3305,248.4975,248.0357,248.0651,327440.0
2023-02-21 14:20:00,252.44,252.88,252.34,252.72,254567.0,248.0553,248.4877,247.9571,248.3305,254567.0
2023-02-21 14:30:00,252.71,252.98,252.32,252.49,270311.0,248.3206,248.5859,247.9374,248.1044,270311.0
2023-02-21 14:40:00,252.49,252.8,252.21,252.48,344295.0,248.1044,248.4091,247.8293,248.0946,344295.0
2023-02-21 14:50:00,252.47,252.62,252.23,252.54,221124.0,248.0848,248.2322,247.849,248.1536,221124.0
2023-02-21 15:00:00,252.57,252.78,252.17,252.24,290382.0,248.1831,248.3894,247.79,247.8588,290382.0
2023-02-21 15:10:00,252.25,252.3,251.88,251.95,377103.0,247.8686,247.9177,247.505,247.5738,377103.0
2023-02-21 15:20:00,251.92,252.12,251.84,252.1,308280.0,247.5443,247.7409,247.4657,247.7212,308280.0
2023-02-21 15:30:00,252.1,252.38,251.81,251.94,502093.0,247.7212,247.9964,247.4363,247.564,502093.0
2023-02-21 15:40:00,251.94,252.92,251.94,252.78,589778.0,247.564,248.527,247.564,248.3894,589778.0
2023-02-21 15:50:00,252.8,252.92,252.23,252.68,1377934.0,248.4091,248.527,247.849,248.2911,1377934.0
2023-02-22 09:30:00,254.09,254.34,253.0,253.54,1163714.0,249.6767,249.9223,248.6056,249.1362,1163714.0
2023-02-22 09:40:00,253.54,254.07,253.46,253.66,580843.0,249.1362,249.657,249.0576,249.2541,580843.0
2023-02-22 09:50:00,253.67,254.18,253.02,253.34,599713.0,249.264,249.7651,248.6252,248.9397,599713.0
2023-02-22 10:00:00,253.34,253.37,252.45,252.51,428125.0,248.9397,248.9692,248.0651,248.1241,428125.0
2023-02-22 10:10:00,252.51,252.51,251.67,251.91,518724.0,248.1241,248.1241,247.2987,247.5345,518724.0
2023-02-22 10:20:00,251.93,252.53,251.84,251.85,350772.0,247.5542,248.1438,247.4657,247.4756,350772.0
2023-02-22 10:30:00,251.84,252.05,251.39,252.01,300631.0,247.4657,247.6721,247.0236,247.6328,300631.0
2023-02-22 10:40:00,252.01,252.77,252.01,252.74,276818.0,247.6328,248.3796,247.6328,248.3501,276818.0
2023-02-22 10:50:00,252.74,253.18,252.54,252.86,314593.0,248.3501,248.7825,248.1536,248.468,314593.0
2023-02-22 11:00:00,252.87,252.94,252.36,252.65,299361.0,248.4778,248.5466,247.9767,248.2617,299361.0
2023-02-22 11:10:00,252.66,252.72,251.85,252.18,275207.0,248.2715,248.3305,247.4756,247.7998,275207.0
2023-02-22 11:20:00,252.2,252.78,252.2,252.35,272211.0,247.8195,248.3894,247.8195,247.9669,272211.0
2023-02-22 11:30:00,252.36,252.68,252.02,252.04,203599.0,247.9767,248.2911,247.6426,247.6623,203599.0
2023-02-22 11:40:00,252.06,252.36,252.0,252.18,234529.0,247.6819,247.9767,247.623,247.7998,234529.0
2023-02-22 11:50:00,252.23,252.54,251.94,252.5,223049.0,247.849,248.1536,247.564,248.1143,223049.0
2023-02-22 12:00:00,252.5,252.67,252.2,252.42,167622.0,248.1143,248.2813,247.8195,248.0357,167622.0
2023-02-22 12:10:00,252.4,252.81,252.17,252.75,198718.0,248.016,248.4189,247.79,248.3599,198718.0
2023-02-22 12:20:00,252.77,252.95,252.62,252.79,179073.0,248.3796,248.5565,248.2322,248.3992,179073.0
2023-02-22 12:30:00,252.8,253.08,252.71,252.91,216409.0,248.4091,248.6842,248.3206,248.5172,216409.0
2023-02-22 12:40:00,252.94,253.08,252.54,252.56,192770.0,248.5466,248.6842,248.1536,248.1732,192770.0
2023-02-22 12:50:00,252.56,252.94,252.47,252.86,204117.0,248.1732,248.5466,248.0848,248.468,204117.0
2023-02-22 13:00:00,252.85,253.22,252.73,253.16,150876.0,248.4582,248.8218,248.3403,248.7628,150876.0
2023-02-22 13:10:00,253.17,253.24,252.97,253.2,138971.0,248.7726,248.8414,248.5761,248.8021,138971.0
2023-02-22 13:20:00,253.2,253.43,253.1,253.29,138442.0,248.8021,249.0281,248.7039,248.8906,138442.0
2023-02-22 13:30:00,253.29,253.43,253.02,253.42,139807.0,248.8906,249.0281,248.6252,249.0183,139807.0
2023-02-22 13:40:00,253.44,253.65,253.29,253.34,138091.0,249.0379,249.2443,248.8906,248.9397,138091.0
2023-02-22 13:50:00,253.36,253.48,252.92,253.25,141255.0,248.9593,249.0773,248.527,248.8512,141255.0
2023-02-22 14:00:00,253.28,253.85,252.19,253.28,406807.0,248.8807,249.4408,247.8097,248.8807,406807.0
2023-02-22 14:10:00,253.37,253.58,251.86,252.8,382812.0,248.9692,249.1755,247.4854,248.4091,382812.0
2023-02-22 14:20:00,252.83,253.13,252.2,252.38,251223.0,248.4385,248.7333,247.8195,247.9964,251223.0
2023-02-22 14:30:00,252.38,252.46,251.68,252.11,321219.0,247.9964,248.075,247.3085,247.731,321219.0
2023-02-22 14:40:00,252.16,252.59,251.6,252.55,245473.0,247.7802,248.2027,247.2299,248.1634,245473.0
2023-02-22 14:50:00,252.53,252.63,251.14,251.23,323047.0,248.1438,248.242,246.7779,246.8663,323047.0
2023-02-22 15:00:00,251.22,251.51,251.05,251.27,219905.0,246.8565,247.1415,246.6895,246.9056,219905.0
2023-02-22 15:10:00,251.26,251.43,250.79,251.04,354119.0,246.8958,247.0629,246.434,246.6796,354119.0
2023-02-22 15:20:00,251.03,251.69,250.76,250.83,388484.0,246.6698,247.3183,246.4045,246.4733,388484.0
2023-02-22 15:30:00,250.82,251.35,250.68,250.78,365835.0,246.4635,246.9842,246.3259,246.4241,365835.0
2023-02-22 15:40:00,250.83,251.25,250.66,250.77,358231.0,246.4733,246.886,246.3062,246.4143,358231.0
2023-02-22 15:50:00,250.81,251.66,250.34,251.59,1067363.0,246.4536,247.2889,245.9918,247.2201,1067363.0
2023-02-23 09:30:00,255.56,255.92,254.24,255.0,1258442.0,251.1211,251.4749,249.8241,250.5708,1258442.0
2023-02-23 09:40:00,255.01,256.29,254.78,255.95,907407.0,250.5807,251.8384,250.3547,251.5043,907407.0
2023-02-23 09:50:00,256.0,256.84,255.37,256.35,870764.0,251.5535,252.3789,250.9344,251.8974,870764.0
2023-02-23 10:00:00,256.37,256.61,255.17,255.36,533804.0,251.9171,252.1529,250.7379,250.9246,533804.0
2023-02-23 10:10:00,255.43,255.63,254.86,255.07,531959.0,250.9934,251.1899,250.4333,250.6396,531959.0
2023-02-23 10:20:00,255.06,255.73,255.06,255.29,405333.0,250.6298,251.2882,250.6298,250.8558,405333.0
2023-02-23 10:30:00,255.29,255.81,254.61,255.37,420602.0,250.8558,251.3668,250.1876,250.9344,420602.0
2023-02-23 10:40:00,255.35,255.35,253.4,253.5,448105.0,250.9148,250.9148,248.9986,249.0969,448105.0
2023-02-23 10:50:00,253.51,253.81,253.04,253.07,531230.0,249.1067,249.4015,248.6449,248.6744,531230.0
2023-02-23 11:00:00,253.07,253.69,252.55,252.74,504743.0,248.6744,249.2836,248.1634,248.3501,504743.0
2023-02-23 11:10:00,252.77,253.08,252.52,252.65,514513.0,248.3796,248.6842,248.1339,248.2617,514513.0
2023-02-23 11:20:00,252.64,253.04,252.3,252.45,386313.0,248.2518,248.6449,247.9177,248.0651,386313.0
2023-02-23 11:30:00,252.44,252.62,251.97,252.11,454935.0,248.0553,248.2322,247.5935,247.731,454935.0
2023-02-23 11:40:00,252.13,252.18,251.47,251.54,510267.0,247.7507,247.7998,247.1022,247.1709,510267.0
2023-02-23 11:50:00,251.53,251.77,251.26,251.3,358962.0,247.1611,247.397,246.8958,246.9351,358962.0
2023-02-23 12:00:00,251.33,251.79,251.28,251.68,322105.0,246.9646,247.4166,246.9155,247.3085,322105.0
2023-02-23 12:10:00,251.68,251.86,251.23,251.68,329676.0,247.3085,247.4854,246.8663,247.3085,329676.0
2023-02-23 12:20:00,251.69,251.89,251.32,251.61,268229.0,247.3183,247.5149,246.9548,247.2397,268229.0
2023-02-23 12:30:00,251.61,251.96,251.38,251.56,246694.0,247.2397,247.5837,247.0137,247.1906,246694.0
2023-02-23 12:40:00,251.55,251.69,251.14,251.62,274356.0,247.1808,247.3183,246.7779,247.2496,274356.0
2023-02-23 12:50:00,251.64,251.77,251.35,251.62,231854.0,247.2692,247.397,246.9842,247.2496,231854.0
2023-02-23 13:00:00,251.61,252.05,250.75,250.78,466913.0,247.2397,247.6721,246.3947,246.4241,466913.0
2023-02-23 13:10:00,250.79,251.09,250.48,251.06,383077.0,246.434,246.7288,246.1294,246.6993,383077.0
2023-02-23 13:20:00,251.06,251.38,250.9,251.36,268052.0,246.6993,247.0137,246.5421,246.9941,268052.0
2023-02-23 13:30:00,251.35,251.59,251.06,251.55,213593.0,246.9842,247.2201,246.6993,247.1808,213593.0
2023-02-23 13:40:00,251.54,251.98,251.33,251.93,356276.0,247.1709,247.6033,246.9646,247.5542,356276.0
2023-02-23 13:50:00,251.96,252.01,251.63,251.88,217605.0,247.5837,247.6328,247.2594,247.505,217605.0
2023-02-23 14:00:00,251.88,252.25,251.68,252.13,237964.0,247.505,247.8686,247.3085,247.7507,237964.0
2023-02-23 14:10:00,252.13,253.35,252.02,253.27,396615.0,247.7507,248.9495,247.6426,248.8709,396615.0
2023-02-23 14:20:00,253.28,253.7,253.25,253.46,369567.0,248.8807,249.2934,248.8512,249.0576,369567.0
2023-02-23 14:30:00,253.5,254.24,253.46,254.14,351565.0,249.0969,249.8241,249.0576,249.7258,351565.0
2023-02-23 14:40:00,254.14,254.5,254.04,254.24,396996.0,249.7258,250.0795,249.6275,249.8241,396996.0
2023-02-23 14:50:00,254.22,254.29,253.59,253.85,323877.0,249.8044,249.8732,249.1853,249.4408,323877.0
2023-02-23 15:00:00,253.87,254.69,253.87,254.37,361421.0,249.4605,250.2662,249.4605,249.9518,361421.0
2023-02-23 15:10:00,254.37,254.95,254.3,254.77,376158.0,249.9518,250.5217,249.883,250.3448,376158.0
2023-02-23 15:20:00,254.77,255.45,254.63,255.43,506972.0,250.3448,251.013,250.2073,250.9934,506972.0
2023-02-23 15:30:00,255.43,255.53,255.13,255.29,394727.0,250.9934,251.0916,250.6986,250.8558,394727.0
2023-02-23 15:40:00,255.33,255.59,254.63,254.95,657593.0,250.8951,251.1506,250.2073,250.5217,657593.0
2023-02-23 15:50:00,254.94,255.24,254.51,254.83,1071459.0,250.5119,250.8067,250.0894,250.4038,1071459.0
2023-02-24 09:30:00,249.96,251.0,249.51,250.63,1151863.0,245.6184,246.6403,245.1762,246.2768,1151863.0
2023-02-24 09:40:00,250.67,250.86,249.28,249.36,827337.0,246.3161,246.5028,244.9502,245.0288,827337.0
2023-02-24 09:50:00,249.4,249.8,249.06,249.55,425165.0,245.0681,245.4612,244.734,245.2155,425165.0
2023-02-24 10:00:00,249.52,250.13,249.1,249.2,511013.0,245.186,245.7854,244.7733,244.8716,511013.0
2023-02-24 10:10:00,249.16,249.45,248.91,249.23,453296.0,244.8323,245.1172,244.5866,244.9011,453296.0
2023-02-24 10:20:00,249.21,249.69,249.03,249.38,226877.0,244.8814,245.3531,244.7045,245.0485,226877.0
2023-02-24 10:30:00,249.36,249.43,248.67,248.93,335335.0,245.0288,245.0976,244.3508,244.6063,335335.0
2023-02-24 10:40:00,248.91,249.39,248.68,248.91,317941.0,244.5866,245.0583,244.3606,244.5866,317941.0
2023-02-24 10:50:00,248.91,248.94,248.24,248.5,465153.0,244.5866,244.6161,243.9283,244.1837,465153.0
2023-02-24 11:00:00,248.53,248.87,248.29,248.55,241403.0,244.2132,244.5473,243.9774,244.2329,241403.0
2023-02-24 11:10:00,248.54,249.18,248.52,248.91,271932.0,244.2231,244.8519,244.2034,244.5866,271932.0
2023-02-24 11:20:00,248.9,249.39,248.79,249.05,305623.0,244.5768,245.0583,244.4687,244.7242,305623.0
2023-02-24 11:30:00,249.06,249.24,248.61,248.61,230436.0,244.734,244.9109,244.2918,244.2918,230436.0
2023-02-24 11:40:00,248.6,249.36,248.58,249.23,272981.0,244.282,245.0288,244.2624,244.9011,272981.0
2023-02-24 11:50:00,249.26,249.79,249.05,249.43,262969.0,244.9305,245.4513,244.7242,245.0976,262969.0
2023-02-24 12:00:00,249.46,249.61,248.97,249.15,179530.0,245.1271,245.2745,244.6456,244.8225,179530.0
2023-02-24 12:10:00,249.16,249.47,249.03,249.27,191055.0,244.8323,245.1369,244.7045,244.9404,191055.0
2023-02-24 12:20:00,249.23,249.56,249.16,249.35,202352.0,244.9011,245.2253,244.8323,245.019,202352.0
2023-02-24 12:30:00,249.35,249.59,249.03,249.05,158199.0,245.019,245.2548,244.7045,244.7242,158199.0
2023-02-24 12:40:00,249.06,249.09,248.6,248.71,174385.0,244.734,244.7635,244.282,244.3901,174385.0
2023-02-24 12:50:00,248.72,248.92,248.6,248.69,137948.0,244.3999,244.5965,244.282,244.3704,137948.0
2023-02-24 13:00:00,248.7,248.88,248.18,248.24,188046.0,244.3803,244.5571,243.8693,243.9283,188046.0
2023-02-24 13:10:00,248.31,248.58,248.17,248.53,217714.0,243.997,244.2624,243.8595,244.2132,217714.0
2023-02-24 13:20:00,248.54,248.93,248.49,248.75,166662.0,244.2231,244.6063,244.1739,244.4294,166662.0
2023-02-24 13:30:00,248.75,248.85,248.43,248.83,187937.0,244.4294,244.5277,244.115,244.508,187937.0
2023-02-24 13:40:00,248.85,249.05,248.65,248.71,215914.0,244.5277,244.7242,244.3311,244.3901,215914.0
2023-02-24 13:50:00,248.73,249.1,248.7,248.94,173731.0,244.4098,244.7733,244.3803,244.6161,173731.0
2023-02-24 14:00:00,248.94,249.08,248.77,248.92,118915.0,244.6161,244.7537,244.4491,244.5965,118915.0
2023-02-24 14:10:00,248.91,249.1,248.6,249.01,140251.0,244.5866,244.7733,244.282,244.6849,140251.0
2023-02-24 14:20:00,249.01,249.2,248.5,248.97,196398.0,244.6849,244.8716,244.1837,244.6456,196398.0
2023-02-24 14:30:00,248.98,249.03,248.64,248.79,139530.0,244.6554,244.7045,244.3213,244.4687,139530.0
2023-02-24 14:40:00,248.8,249.02,248.41,248.9,243232.0,244.4785,244.6947,244.0953,244.5768,243232.0
2023-02-24 14:50:00,248.92,249.64,248.9,249.45,259846.0,244.5965,245.3039,244.5768,245.1172,259846.0
2023-02-24 15:00:00,249.47,249.79,249.25,249.48,300966.0,245.1369,245.4513,244.9207,245.1467,300966.0
2023-02-24 15:10:00,249.49,249.54,249.1,249.39,242227.0,245.1566,245.2057,244.7733,245.0583,242227.0
2023-02-24 15:20:00,249.4,249.6,249.05,249.06,260629.0,245.0681,245.2646,244.7242,244.734,260629.0
2023-02-24 15:30:00,249.07,249.18,248.4,248.49,460015.0,244.7438,244.8519,244.0855,244.1739,460015.0
2023-02-24 15:40:00,248.48,248.91,248.4,248.82,448254.0,244.1641,244.5866,244.0855,244.4982,448254.0
2023-02-24 15:50:00,248.83,249.49,248.1,249.21,1483664.0,244.508,245.1566,243.7907,244.8814,1483664.0
2023-02-27 09:30:00,252.5,252.82,251.26,251.41,774776.0,248.1143,248.4287,246.8958,247.0432,774776.0
2023-02-27 09:40:00,251.42,251.67,250.78,250.87,571333.0,247.053,247.2987,246.4241,246.5126,571333.0
2023-02-27 09:50:00,250.92,251.94,250.76,251.83,421866.0,246.5617,247.564,246.4045,247.4559,421866.0
2023-02-27 10:00:00,251.84,252.79,251.51,252.57,528208.0,247.4657,248.3992,247.1415,248.1831,528208.0
2023-02-27 10:10:00,252.59,252.73,251.99,252.5,388302.0,248.2027,248.3403,247.6131,248.1143,388302.0
2023-02-27 10:20:00,252.54,252.63,251.75,251.88,336193.0,248.1536,248.242,247.3773,247.505,336193.0
2023-02-27 10:30:00,251.87,252.0,250.6,250.84,405656.0,247.4952,247.623,246.2473,246.4831,405656.0
2023-02-27 10:40:00,250.84,250.88,250.18,250.55,399114.0,246.4831,246.5224,245.8346,246.1981,399114.0
2023-02-27 10:50:00,250.54,250.9,250.19,250.72,421853.0,246.1883,246.5421,245.8444,246.3652,421853.0
2023-02-27 11:00:00,250.73,250.78,250.32,250.54,249706.0,246.375,246.4241,245.9721,246.1883,249706.0
2023-02-27 11:10:00,250.53,250.62,249.92,250.03,385608.0,246.1785,246.2669,245.5791,245.6872,385608.0
2023-02-27 11:20:00,250.05,250.2,249.76,250.02,320631.0,245.7068,245.8542,245.4219,245.6773,320631.0
2023-02-27 11:30:00,250.04,250.3,249.52,249.91,374872.0,245.697,245.9525,245.186,245.5693,374872.0
2023-02-27 11:40:00,249.91,250.42,249.86,250.34,184714.0,245.5693,246.0704,245.5201,245.9918,184714.0
2023-02-27 11:50:00,250.34,250.47,250.05,250.36,200348.0,245.9918,246.1195,245.7068,246.0114,200348.0
2023-02-27 12:00:00,250.37,250.42,249.95,250.05,214147.0,246.0213,246.0704,245.6086,245.7068,214147.0
2023-02-27 12:10:00,250.05,250.22,249.87,250.1,192502.0,245.7068,245.8739,245.53,245.756,192502.0
2023-02-27 12:20:00,250.07,250.18,249.68,250.12,175951.0,245.7265,245.8346,245.3433,245.7756,175951.0
2023-02-27 12:30:00,250.15,250.52,250.09,250.29,156073.0,245.8051,246.1687,245.7461,245.9427,156073.0
2023-02-27 12:40:00,250.29,250.44,250.05,250.36,121728.0,245.9427,246.0901,245.7068,246.0114,121728.0
2023-02-27 12:50:00,250.36,250.75,250.29,250.74,125043.0,246.0114,246.3947,245.9427,246.3848,125043.0
2023-02-27 13:00:00,250.74,250.91,250.64,250.85,147788.0,246.3848,246.5519,246.2866,246.4929,147788.0
2023-02-27 13:10:00,250.86,251.16,250.79,250.91,172868.0,246.5028,246.7975,246.434,246.5519,172868.0
2023-02-27 13:20:00,250.91,250.92,250.51,250.66,137974.0,246.5519,246.5617,246.1588,246.3062,137974.0
2023-02-27 13:30:00,250.68,250.76,250.27,250.42,116314.0,246.3259,246.4045,245.923,246.0704,116314.0
2023-02-27 13:40:00,250.45,250.51,249.9,250.09,219527.0,246.0999,246.1588,245.5594,245.7461,219527.0
2023-02-27 13:50:00,250.11,250.62,250.11,250.62,175418.0,245.7658,246.2669,245.7658,246.2669,175418.0
2023-02-27 14:00:00,250.61,251.02,250.53,250.81,167291.0,246.2571,246.66,246.1785,246.4536,167291.0
2023-02-27 14:10:00,250.8,251.01,250.27,250.36,179804.0,246.4438,246.6502,245.923,246.0114,179804.0
2023-02-27 14:20:00,250.37,250.41,250.19,250.29,148492.0,246.0213,246.0606,245.8444,245.9427,148492.0
2023-02-27 14:30:00,250.3,250.45,250.12,250.28,158947.0,245.9525,246.0999,245.7756,245.9328,158947.0
2023-02-27 14:40:00,250.29,250.4,249.68,249.8,220689.0,245.9427,246.0507,245.3433,245.4612,220689.0
2023-02-27 14:50:00,249.79,250.04,249.63,249.84,149476.0,245.4513,245.697,245.2941,245.5005,149476.0
2023-02-27 15:00:00,249.82,250.08,249.64,249.68,280621.0,245.4808,245.7363,245.3039,245.3433,280621.0
2023-02-27 15:10:00,249.66,249.99,249.56,249.87,314279.0,245.3236,245.6479,245.2253,245.53,314279.0
2023-02-27 15:20:00,249.86,250.01,249.69,249.97,251422.0,245.5201,245.6675,245.3531,245.6282,251422.0
2023-02-27 15:30:00,250.0,250.02,249.39,249.61,407323.0,245.6577,245.6773,245.0583,245.2745,407323.0
2023-02-27 15:40:00,249.62,250.02,249.51,249.73,437675.0,245.2843,245.6773,245.1762,245.3924,437675.0
2023-02-27 15:50:00,249.72,250.3,249.68,250.2,996229.0,245.3826,245.9525,245.3433,245.8542,996229.0
2023-02-28 09:30:00,248.95,249.7,248.73,249.5,741327.0,244.6259,245.3629,244.4098,245.1664,741327.0
2023-02-28 09:40:00,249.49,250.26,249.32,249.32,366427.0,245.1566,245.9132,244.9895,244.9895,366427.0
2023-02-28 09:50:00,249.32,249.88,249.16,249.8,291479.0,244.9895,245.5398,244.8323,245.4612,291479.0
2023-02-28 10:00:00,249.84,250.41,249.7,250.03,316913.0,245.5005,246.0606,245.3629,245.6872,316913.0
2023-02-28 10:10:00,250.04,250.19,249.63,249.9,281172.0,245.697,245.8444,245.2941,245.5594,281172.0
2023-02-28 10:20:00,249.94,250.03,249.36,249.53,237637.0,245.5987,245.6872,245.0288,245.1959,237637.0
2023-02-28 10:30:00,249.54,249.91,249.35,249.65,258944.0,245.2057,245.5693,245.019,245.3138,258944.0
2023-02-28 10:40:00,249.67,250.0,249.25,249.56,302855.0,245.3334,245.6577,244.9207,245.2253,302855.0
2023-02-28 10:50:00,249.57,249.91,249.1,249.82,247084.0,245.2352,245.5693,244.7733,245.4808,247084.0
2023-02-28 11:00:00,249.82,250.32,249.79,250.24,302617.0,245.4808,245.9721,245.4513,245.8935,302617.0
2023-02-28 11:10:00,250.28,250.4,249.9,250.04,296430.0,245.9328,246.0507,245.5594,245.697,296430.0
2023-02-28 11:20:00,250.01,250.5,249.98,250.12,344489.0,245.6675,246.149,245.638,245.7756,344489.0
2023-02-28 11:30:00,250.1,250.12,249.6,249.65,164929.0,245.756,245.7756,245.2646,245.3138,164929.0
2023-02-28 11:40:00,249.64,249.66,249.26,249.29,183436.0,245.3039,245.3236,244.9305,244.96,183436.0
2023-02-28 11:50:00,249.26,249.66,249.13,249.6,291448.0,244.9305,245.3236,244.8028,245.2646,291448.0
2023-02-28 12:00:00,249.65,250.05,249.63,249.98,197570.0,245.3138,245.7068,245.2941,245.638,197570.0
2023-02-28 12:10:00,249.98,250.29,249.98,250.09,140440.0,245.638,245.9427,245.638,245.7461,140440.0
2023-02-28 12:20:00,250.08,250.4,250.04,250.26,165367.0,245.7363,246.0507,245.697,245.9132,165367.0
2023-02-28 12:30:00,250.28,250.44,250.11,250.27,178390.0,245.9328,246.0901,245.7658,245.923,178390.0
2023-02-28 12:40:00,250.24,250.46,250.05,250.4,139053.0,245.8935,246.1097,245.7068,246.0507,139053.0
2023-02-28 12:50:00,250.39,251.19,250.27,250.88,299585.0,246.0409,246.827,245.923,246.5224,299585.0
2023-02-28 13:00:00,250.89,251.23,250.83,250.98,136210.0,246.5322,246.8663,246.4733,246.6207,136210.0
2023-02-28 13:10:00,250.97,251.08,250.73,250.82,201371.0,246.6108,246.7189,246.375,246.4635,201371.0
2023-02-28 13:20:00,250.82,251.28,250.8,251.26,175257.0,246.4635,246.9155,246.4438,246.8958,175257.0
2023-02-28 13:30:00,251.26,251.49,251.04,251.16,202959.0,246.8958,247.1218,246.6796,246.7975,202959.0
2023-02-28 13:40:00,251.16,251.35,251.0,251.08,161948.0,246.7975,246.9842,246.6403,246.7189,161948.0
2023-02-28 13:50:00,251.09,251.19,250.92,251.02,208784.0,246.7288,246.827,246.5617,246.66,208784.0
2023-02-28 14:00:00,251.03,251.15,250.47,250.78,261339.0,246.6698,246.7877,246.1195,246.4241,261339.0
2023-02-28 14:10:00,250.79,250.83,250.45,250.58,182022.0,246.434,246.4733,246.0999,246.2276,182022.0
2023-02-28 14:20:00,250.57,250.72,250.34,250.42,107456.0,246.2178,246.3652,245.9918,246.0704,107456.0
2023-02-28 14:30:00,250.44,250.44,250.04,250.16,235067.0,246.0901,246.0901,245.697,245.8149,235067.0
2023-02-28 14:40:00,250.14,250.42,249.9,250.3,250903.0,245.7953,246.0704,245.5594,245.9525,250903.0
2023-02-28 14:50:00,250.3,250.4,249.71,249.76,213067.0,245.9525,246.0507,245.3727,245.4219,213067.0
2023-02-28 15:00:00,249.76,249.76,249.53,249.63,242958.0,245.4219,245.4219,245.1959,245.2941,242958.0
2023-02-28 15:10:00,249.62,249.78,249.46,249.6,223871.0,245.2843,245.4415,245.1271,245.2646,223871.0
2023-02-28 15:20:00,249.62,249.7,249.29,249.31,292598.0,245.2843,245.3629,244.96,244.9797,292598.0
2023-02-28 15:30:00,249.32,249.39,248.99,249.27,376428.0,244.9895,245.0583,244.6652,244.9404,376428.0
2023-02-28 15:40:00,249.28,249.59,249.13,249.27,413778.0,244.9502,245.2548,244.8028,244.9404,413778.0
2023-02-28 15:50:00,249.26,250.4,248.8,249.4,1316997.0,244.9305,246.0507,244.4785,245.0681,1316997.0
2023-03-01 09:30:00,250.75,250.95,247.77,248.17,1660310.0,246.3947,246.5912,243.4664,243.8595,1660310.0
2023-03-01 09:40:00,248.17,249.32,247.93,249.24,790967.0,243.8595,244.9895,243.6237,244.9109,790967.0
2023-03-01 09:50:00,249.25,249.85,249.12,249.6,642393.0,244.9207,245.5103,244.793,245.2646,642393.0
2023-03-01 10:00:00,249.63,249.93,248.0,248.11,692894.0,245.2941,245.5889,243.6924,243.8005,692894.0
2023-03-01 10:10:00,248.08,248.08,247.36,247.81,491769.0,243.771,243.771,243.0636,243.5057,491769.0
2023-03-01 10:20:00,247.84,248.17,247.55,247.67,293461.0,243.5352,243.8595,243.2503,243.3682,293461.0
2023-03-01 10:30:00,247.66,248.58,247.25,248.47,576996.0,243.3583,244.2624,242.9555,244.1543,576996.0
2023-03-01 10:40:00,248.48,249.26,248.47,249.05,381080.0,244.1641,244.9305,244.1543,244.7242,381080.0
2023-03-01 10:50:00,249.05,249.06,248.35,248.35,290001.0,244.7242,244.734,244.0364,244.0364,290001.0
2023-03-01 11:00:00,248.35,248.38,246.99,247.02,396440.0,244.0364,244.0658,242.7,242.7295,396440.0
2023-03-01 11:10:00,246.96,247.07,246.57,246.81,515999.0,242.6705,242.7786,242.2873,242.5231,515999.0
2023-03-01 11:20:00,246.82,247.55,246.6,247.37,364758.0,242.5329,243.2503,242.3168,243.0734,364758.0
2023-03-01 11:30:00,247.38,247.64,247.22,247.35,309619.0,243.0832,243.3387,242.926,243.0537,309619.0
2023-03-01 11:40:00,247.36,248.64,247.34,248.34,437679.0,243.0636,244.3213,243.0439,244.0265,437679.0
2023-03-01 11:50:00,248.33,248.64,248.15,248.42,265593.0,244.0167,244.3213,243.8398,244.1051,265593.0
2023-03-01 12:00:00,248.43,248.43,247.83,248.24,272684.0,244.115,244.115,243.5254,243.9283,272684.0
2023-03-01 12:10:00,248.2,248.62,247.95,247.99,205750.0,243.889,244.3017,243.6433,243.6826,205750.0
2023-03-01 12:20:00,247.97,248.2,247.75,247.79,294407.0,243.663,243.889,243.4468,243.4861,294407.0
2023-03-01 12:30:00,247.82,248.13,247.71,247.89,268348.0,243.5156,243.8202,243.4075,243.5843,268348.0
2023-03-01 12:40:00,247.88,248.4,247.88,248.09,336294.0,243.5745,244.0855,243.5745,243.7809,336294.0
2023-03-01 12:50:00,248.08,248.15,247.72,247.81,236977.0,243.771,243.8398,243.4173,243.5057,236977.0
2023-03-01 13:00:00,247.82,247.85,247.5,247.6,202639.0,243.5156,243.545,243.2011,243.2994,202639.0
2023-03-01 13:10:00,247.58,247.89,247.45,247.65,246619.0,243.2797,243.5843,243.152,243.3485,246619.0
2023-03-01 13:20:00,247.66,247.75,247.42,247.45,211123.0,243.3583,243.4468,243.1225,243.152,211123.0
2023-03-01 13:30:00,247.45,247.52,247.13,247.48,269371.0,243.152,243.2208,242.8375,243.1815,269371.0
2023-03-01 13:40:00,247.5,247.58,246.98,247.25,186156.0,243.2011,243.2797,242.6902,242.9555,186156.0
2023-03-01 13:50:00,247.26,247.29,246.93,247.15,213560.0,242.9653,242.9948,242.641,242.8572,213560.0
2023-03-01 14:00:00,247.17,247.17,246.74,246.84,185412.0,242.8769,242.8769,242.4543,242.5526,185412.0
2023-03-01 14:10:00,246.83,247.19,246.67,246.71,209285.0,242.5428,242.8965,242.3855,242.4248,209285.0
2023-03-01 14:20:00,246.72,246.85,246.46,246.52,250461.0,242.4347,242.5624,242.1792,242.2381,250461.0
2023-03-01 14:30:00,246.51,246.91,246.39,246.89,246243.0,242.2283,242.6214,242.1104,242.6017,246243.0
2023-03-01 14:40:00,246.88,246.88,246.48,246.53,222158.0,242.5919,242.5919,242.1988,242.248,222158.0
2023-03-01 14:50:00,246.5,246.72,246.31,246.49,259897.0,242.2185,242.4347,242.0318,242.2087,259897.0
2023-03-01 15:00:00,246.49,246.72,246.26,246.51,337437.0,242.2087,242.4347,241.9827,242.2283,337437.0
2023-03-01 15:10:00,246.54,246.77,246.38,246.58,336263.0,242.2578,242.4838,242.1006,242.2971,336263.0
2023-03-01 15:20:00,246.59,246.65,246.21,246.28,446441.0,242.3069,242.3659,241.9335,242.0023,446441.0
2023-03-01 15:30:00,246.28,246.67,246.21,246.45,418931.0,242.0023,242.3855,241.9335,242.1694,418931.0
2023-03-01 15:40:00,246.46,246.9,246.43,246.85,476733.0,242.1792,242.6115,242.1497,242.5624,476733.0
2023-03-01 15:50:00,246.86,246.86,245.79,246.4,1678659.0,242.5722,242.5722,241.5208,242.1202,1678659.0
2023-03-02 09:30:00,246.55,247.34,245.61,247.18,1228030.0,242.2676,243.0439,241.3439,242.8867,1228030.0
2023-03-02 09:40:00,247.2,247.59,246.67,247.12,970874.0,242.9063,243.2896,242.3855,242.8277,970874.0
2023-03-02 09:50:00,247.12,247.48,246.39,246.61,642458.0,242.8277,243.1815,242.1104,242.3266,642458.0
2023-03-02 10:00:00,246.66,247.35,246.53,247.05,519760.0,242.3757,243.0537,242.248,242.7589,519760.0
2023-03-02 10:10:00,247.06,247.82,246.84,247.46,594147.0,242.7688,243.5156,242.5526,243.1618,594147.0
2023-03-02 10:20:00,247.47,247.73,247.07,247.61,393323.0,243.1716,243.4271,242.7786,243.3092,393323.0
2023-03-02 10:30:00,247.61,247.73,246.91,246.98,401413.0,243.3092,243.4271,242.6214,242.6902,401413.0
2023-03-02 10:40:00,247.0,247.18,246.75,246.84,229623.0,242.7098,242.8867,242.4641,242.5526,229623.0
2023-03-02 10:50:00,246.84,247.75,246.83,247.63,344396.0,242.5526,243.4468,242.5428,243.3289,344396.0
2023-03-02 11:00:00,247.66,247.91,247.45,247.59,267238.0,243.3583,243.604,243.152,243.2896,267238.0
2023-03-02 11:10:00,247.58,247.87,247.19,247.21,286061.0,243.2797,243.5647,242.8965,242.9162,286061.0
2023-03-02 11:20:00,247.21,247.44,246.88,246.93,378189.0,242.9162,243.1422,242.5919,242.641,378189.0
2023-03-02 11:30:00,246.94,247.05,246.6,246.87,241777.0,242.6508,242.7589,242.3168,242.5821,241777.0
2023-03-02 11:40:00,246.89,247.16,246.7,247.13,187226.0,242.6017,242.867,242.415,242.8375,187226.0
2023-03-02 11:50:00,247.14,247.46,246.93,247.42,199844.0,242.8474,243.1618,242.641,243.1225,199844.0
2023-03-02 12:00:00,247.44,247.6,247.35,247.48,257146.0,243.1422,243.2994,243.0537,243.1815,257146.0
2023-03-02 12:10:00,247.48,247.53,246.88,246.94,125424.0,243.1815,243.2306,242.5919,242.6508,125424.0
2023-03-02 12:20:00,246.91,247.36,246.9,247.26,155611.0,242.6214,243.0636,242.6115,242.9653,155611.0
2023-03-02 12:30:00,247.26,247.65,247.23,247.28,161833.0,242.9653,243.3485,242.9358,242.9849,161833.0
2023-03-02 12:40:00,247.34,247.35,247.09,247.14,126802.0,243.0439,243.0537,242.7982,242.8474,126802.0
2023-03-02 12:50:00,247.18,247.41,247.16,247.33,184959.0,242.8867,243.1127,242.867,243.0341,184959.0
2023-03-02 13:00:00,247.34,247.39,246.99,247.09,261498.0,243.0439,243.093,242.7,242.7982,261498.0
2023-03-02 13:10:00,247.11,247.24,246.86,247.12,232944.0,242.8179,242.9456,242.5722,242.8277,232944.0
2023-03-02 13:20:00,247.11,247.29,247.0,247.14,122437.0,242.8179,242.9948,242.7098,242.8474,122437.0
2023-03-02 13:30:00,247.13,248.7,247.07,248.11,370088.0,242.8375,244.3803,242.7786,243.8005,370088.0
2023-03-02 13:40:00,248.16,248.59,248.0,248.24,387037.0,243.8497,244.2722,243.6924,243.9283,387037.0
2023-03-02 13:50:00,248.24,249.41,248.22,249.39,325161.0,243.9283,245.0779,243.9086,245.0583,325161.0
2023-03-02 14:00:00,249.39,250.05,249.39,250.04,538052.0,245.0583,245.7068,245.0583,245.697,538052.0
2023-03-02 14:10:00,250.05,250.28,249.56,249.98,391030.0,245.7068,245.9328,245.2253,245.638,391030.0
2023-03-02 14:20:00,249.98,250.73,249.81,250.62,306897.0,245.638,246.375,245.471,246.2669,306897.0
2023-03-02 14:30:00,250.68,250.84,249.95,250.07,363137.0,246.3259,246.4831,245.6086,245.7265,363137.0
2023-03-02 14:40:00,250.07,250.21,249.89,250.0,225523.0,245.7265,245.864,245.5496,245.6577,225523.0
2023-03-02 14:50:00,250.03,250.14,249.74,250.04,251949.0,245.6872,245.7953,245.4022,245.697,251949.0
2023-03-02 15:00:00,250.03,250.38,249.81,249.97,361645.0,245.6872,246.0311,245.471,245.6282,361645.0
2023-03-02 15:10:00,249.97,250.44,249.95,250.08,327817.0,245.6282,246.0901,245.6086,245.7363,327817.0
2023-03-02 15:20:00,250.05,250.68,250.02,250.58,334547.0,245.7068,246.3259,245.6773,246.2276,334547.0
2023-03-02 15:30:00,250.59,251.4,250.58,251.26,474367.0,246.2374,247.0334,246.2276,246.8958,474367.0
2023-03-02 15:40:00,251.25,251.29,250.67,251.09,482984.0,246.886,246.9253,246.3161,246.7288,482984.0
2023-03-02 15:50:00,251.07,251.19,250.44,251.11,1267235.0,246.7091,246.827,246.0901,246.7484,1267235.0
2023-03-03 09:30:00,252.19,252.81,251.39,252.26,777817.0,247.8097,248.4189,247.0236,247.8784,777817.0
2023-03-03 09:40:00,252.28,253.65,252.02,253.33,582065.0,247.8981,249.2443,247.6426,248.9299,582065.0
2023-03-03 09:50:00,253.33,254.47,253.14,254.37,563836.0,248.9299,250.0501,248.7432,249.9518,563836.0
2023-03-03 10:00:00,254.38,254.78,253.23,253.84,625672.0,249.9616,250.3547,248.8316,249.431,625672.0
2023-03-03 10:10:00,253.88,254.91,253.74,254.62,476213.0,249.4703,250.4824,249.3327,250.1975,476213.0
2023-03-03 10:20:00,254.64,255.25,254.59,255.1,460209.0,250.2171,250.8165,250.168,250.6691,460209.0
2023-03-03 10:30:00,255.1,255.13,254.37,254.48,395523.0,250.6691,250.6986,249.9518,250.0599,395523.0
2023-03-03 10:40:00,254.49,254.81,254.23,254.41,329799.0,250.0697,250.3841,249.8142,249.9911,329799.0
2023-03-03 10:50:00,254.44,254.47,253.97,254.1,273580.0,250.0206,250.0501,249.5587,249.6865,273580.0
2023-03-03 11:00:00,254.12,254.17,253.59,253.61,271123.0,249.7061,249.7553,249.1853,249.205,271123.0
2023-03-03 11:10:00,253.65,253.93,253.33,253.93,295199.0,249.2443,249.5194,248.9299,249.5194,295199.0
2023-03-03 11:20:00,253.93,253.99,253.37,253.75,254717.0,249.5194,249.5784,248.9692,249.3426,254717.0
2023-03-03 11:30:00,253.76,254.0,253.28,253.33,361140.0,249.3524,249.5882,248.8807,248.9299,361140.0
2023-03-03 11:40:00,253.34,253.79,253.25,253.68,266216.0,248.9397,249.3819,248.8512,249.2738,266216.0
2023-03-03 11:50:00,253.7,254.03,253.61,253.87,359238.0,249.2934,249.6177,249.205,249.4605,359238.0
2023-03-03 12:00:00,253.88,253.97,253.6,253.93,235185.0,249.4703,249.5587,249.1952,249.5194,235185.0
2023-03-03 12:10:00,253.95,253.99,253.79,253.92,224140.0,249.5391,249.5784,249.3819,249.5096,224140.0
2023-03-03 12:20:00,253.9,254.0,253.68,253.94,196997.0,249.49,249.5882,249.2738,249.5293,196997.0
2023-03-03 12:30:00,253.94,253.95,253.69,253.94,129082.0,249.5293,249.5391,249.2836,249.5293,129082.0
2023-03-03 12:40:00,253.95,254.39,253.8,254.31,251627.0,249.5391,249.9714,249.3917,249.8928,251627.0
2023-03-03 12:50:00,254.32,254.97,254.11,254.94,243752.0,249.9027,250.5414,249.6963,250.5119,243752.0
2023-03-03 13:00:00,254.95,255.3,254.81,255.21,290930.0,250.5217,250.8656,250.3841,250.7772,290930.0
2023-03-03 13:10:00,255.2,255.42,254.84,254.86,250991.0,250.7674,250.9836,250.4136,250.4333,250991.0
2023-03-03 13:20:00,254.86,255.08,254.72,255.05,167556.0,250.4333,250.6495,250.2957,250.62,167556.0
2023-03-03 13:30:00,255.05,255.16,254.74,254.91,160274.0,250.62,250.7281,250.3154,250.4824,160274.0
2023-03-03 13:40:00,254.91,255.19,254.84,255.14,128737.0,250.4824,250.7575,250.4136,250.7084,128737.0
2023-03-03 13:50:00,255.14,255.23,254.83,254.89,164750.0,250.7084,250.7969,250.4038,250.4628,164750.0
2023-03-03 14:00:00,254.91,255.12,254.64,255.07,184820.0,250.4824,250.6888,250.2171,250.6396,184820.0
2023-03-03 14:10:00,255.05,255.32,255.0,255.1,220336.0,250.62,250.8853,250.5708,250.6691,220336.0
2023-03-03 14:20:00,255.11,255.45,255.11,255.4,176830.0,250.6789,251.013,250.6789,250.9639,176830.0
2023-03-03 14:30:00,255.39,255.57,255.27,255.39,223048.0,250.9541,251.1309,250.8362,250.9541,223048.0
2023-03-03 14:40:00,255.39,255.62,255.33,255.57,172269.0,250.9541,251.1801,250.8951,251.1309,172269.0
2023-03-03 14:50:00,255.55,255.62,254.65,254.81,474696.0,251.1113,251.1801,250.2269,250.3841,474696.0
2023-03-03 15:00:00,254.83,255.18,254.68,255.13,430766.0,250.4038,250.7477,250.2564,250.6986,430766.0
2023-03-03 15:10:00,255.11,255.16,254.48,254.59,419408.0,250.6789,250.7281,250.0599,250.168,419408.0
2023-03-03 15:20:00,254.59,254.75,254.42,254.71,489384.0,250.168,250.3252,250.0009,250.2859,489384.0
2023-03-03 15:30:00,254.7,255.2,254.63,255.17,450424.0,250.2761,250.7674,250.2073,250.7379,450424.0
2023-03-03 15:40:00,255.17,255.39,254.81,255.1,562025.0,250.7379,250.9541,250.3841,250.6691,562025.0
2023-03-03 15:50:00,255.11,255.42,254.72,255.33,1318122.0,250.6789,250.9836,250.2957,250.8951,1318122.0
2023-03-06 09:30:00,256.43,257.78,255.98,257.61,1166021.0,251.976,253.3026,251.5338,253.1355,1166021.0
2023-03-06 09:40:00,257.64,257.97,257.01,257.29,553760.0,253.165,253.4893,252.5459,252.8211,553760.0
2023-03-06 09:50:00,257.29,257.81,257.17,257.55,334778.0,252.8211,253.332,252.7032,253.0766,334778.0
2023-03-06 10:00:00,257.53,258.07,257.14,257.77,386112.0,253.0569,253.5875,252.6737,253.2927,386112.0
2023-03-06 10:10:00,257.82,258.78,257.77,258.55,434311.0,253.3419,254.2852,253.2927,254.0592,434311.0
2023-03-06 10:20:00,258.53,258.69,258.24,258.63,343017.0,254.0395,254.1968,253.7546,254.1378,343017.0
2023-03-06 10:30:00,258.67,259.17,258.66,258.94,505055.0,254.1771,254.6684,254.1673,254.4424,505055.0
2023-03-06 10:40:00,258.93,259.89,258.93,259.66,444419.0,254.4326,255.3759,254.4326,255.1499,444419.0
2023-03-06 10:50:00,259.67,259.69,259.16,259.29,438404.0,255.1597,255.1794,254.6586,254.7863,438404.0
2023-03-06 11:00:00,259.29,259.65,259.15,259.57,274392.0,254.7863,255.1401,254.6488,255.0615,274392.0
2023-03-06 11:10:00,259.57,260.12,259.56,259.92,384440.0,255.0615,255.6019,255.0516,255.4054,384440.0
2023-03-06 11:20:00,259.93,259.93,259.33,259.48,420739.0,255.4152,255.4152,254.8256,254.973,420739.0
2023-03-06 11:30:00,259.48,259.83,259.39,259.73,256569.0,254.973,255.317,254.8846,255.2187,256569.0
2023-03-06 11:40:00,259.72,259.72,259.05,259.06,292189.0,255.2089,255.2089,254.5505,254.5603,292189.0
2023-03-06 11:50:00,259.07,259.47,258.92,259.38,239971.0,254.5702,254.9632,254.4228,254.8748,239971.0
2023-03-06 12:00:00,259.4,259.4,258.91,259.17,225013.0,254.8944,254.8944,254.4129,254.6684,225013.0
2023-03-06 12:10:00,259.17,259.33,259.03,259.25,180825.0,254.6684,254.8256,254.5309,254.747,180825.0
2023-03-06 12:20:00,259.25,259.26,258.57,258.57,234458.0,254.747,254.7569,254.0788,254.0788,234458.0
2023-03-06 12:30:00,258.56,258.7,258.16,258.25,321213.0,254.069,254.2066,253.676,253.7644,321213.0
2023-03-06 12:40:00,258.25,258.35,257.63,257.69,508491.0,253.7644,253.8627,253.1552,253.2141,508491.0
2023-03-06 12:50:00,257.68,258.47,257.56,258.44,294758.0,253.2043,253.9806,253.0864,253.9511,294758.0
2023-03-06 13:00:00,258.44,258.44,257.83,257.97,190391.0,253.9511,253.9511,253.3517,253.4893,190391.0
2023-03-06 13:10:00,257.98,258.34,257.93,258.33,185848.0,253.4991,253.8528,253.45,253.843,185848.0
2023-03-06 13:20:00,258.34,258.7,258.12,258.32,208968.0,253.8528,254.2066,253.6367,253.8332,208968.0
2023-03-06 13:30:00,258.31,258.41,257.91,258.16,207661.0,253.8234,253.9216,253.4303,253.676,207661.0
2023-03-06 13:40:00,258.16,258.3,257.99,258.08,155821.0,253.676,253.8135,253.5089,253.5974,155821.0
2023-03-06 13:50:00,258.06,258.17,257.76,257.97,242308.0,253.5777,253.6858,253.2829,253.4893,242308.0
2023-03-06 14:00:00,257.99,258.19,257.88,258.11,160102.0,253.5089,253.7054,253.4008,253.6268,160102.0
2023-03-06 14:10:00,258.13,258.46,258.01,258.23,158735.0,253.6465,253.9708,253.5286,253.7447,158735.0
2023-03-06 14:20:00,258.22,258.35,257.88,257.99,144705.0,253.7349,253.8627,253.4008,253.5089,144705.0
2023-03-06 14:30:00,258.0,258.33,257.98,258.29,181345.0,253.5187,253.843,253.4991,253.8037,181345.0
2023-03-06 14:40:00,258.29,258.52,257.8,257.8,261099.0,253.8037,254.0297,253.3222,253.3222,261099.0
2023-03-06 14:50:00,257.8,257.97,257.53,257.68,239006.0,253.3222,253.4893,253.0569,253.2043,239006.0
2023-03-06 15:00:00,257.68,257.71,257.27,257.5,275011.0,253.2043,253.2338,252.8014,253.0274,275011.0
2023-03-06 15:10:00,257.5,257.81,257.06,257.42,261241.0,253.0274,253.332,252.5951,252.9488,261241.0
2023-03-06 15:20:00,257.43,257.43,256.88,256.98,290631.0,252.9586,252.9586,252.4182,252.5165,290631.0
2023-03-06 15:30:00,256.98,257.32,256.9,257.18,367475.0,252.5165,252.8506,252.4378,252.713,367475.0
2023-03-06 15:40:00,257.17,257.46,257.03,257.44,311351.0,252.7032,252.9881,252.5656,252.9685,311351.0
2023-03-06 15:50:00,257.45,257.51,256.66,256.9,1116262.0,252.9783,253.0373,252.202,252.4378,1116262.0
2023-03-07 09:30:00,256.35,257.55,256.05,257.29,851719.0,251.8974,253.0766,251.6026,252.8211,851719.0
2023-03-07 09:40:00,257.3,257.69,256.96,257.19,341939.0,252.8309,253.2141,252.4968,252.7228,341939.0
2023-03-07 09:50:00,257.21,257.34,256.89,256.92,284284.0,252.7425,252.8702,252.428,252.4575,284284.0
2023-03-07 10:00:00,256.87,256.87,254.18,254.66,642055.0,252.4084,252.4084,249.7651,250.2368,642055.0
2023-03-07 10:10:00,254.63,254.9,254.04,254.33,499221.0,250.2073,250.4726,249.6275,249.9125,499221.0
2023-03-07 10:20:00,254.28,255.46,254.18,254.81,433788.0,249.8634,251.0229,249.7651,250.3841,433788.0
2023-03-07 10:30:00,254.85,256.43,254.58,255.8,482809.0,250.4235,251.976,250.1581,251.357,482809.0
2023-03-07 10:40:00,255.77,255.91,254.8,255.66,356246.0,251.3275,251.465,250.3743,251.2194,356246.0
2023-03-07 10:50:00,255.64,255.69,254.68,254.71,397220.0,251.1997,251.2489,250.2564,250.2859,397220.0
2023-03-07 11:00:00,254.74,255.72,254.58,255.26,300313.0,250.3154,251.2783,250.1581,250.8263,300313.0
2023-03-07 11:10:00,255.3,255.68,254.66,254.97,259387.0,250.8656,251.239,250.2368,250.5414,259387.0
2023-03-07 11:20:00,255.04,255.09,254.55,254.6,219245.0,250.6102,250.6593,250.1287,250.1778,219245.0
2023-03-07 11:30:00,254.6,255.2,254.51,254.99,265405.0,250.1778,250.7674,250.0894,250.561,265405.0
2023-03-07 11:40:00,254.99,255.67,254.67,255.52,234496.0,250.561,251.2292,250.2466,251.0818,234496.0
2023-03-07 11:50:00,255.5,255.69,254.57,254.72,227490.0,251.0622,251.2489,250.1483,250.2957,227490.0
2023-03-07 12:00:00,254.69,254.94,254.61,254.9,141569.0,250.2662,250.5119,250.1876,250.4726,141569.0
2023-03-07 12:10:00,254.88,255.38,254.69,255.36,172368.0,250.4529,250.9442,250.2662,250.9246,172368.0
2023-03-07 12:20:00,255.4,256.34,255.4,255.72,328212.0,250.9639,251.8876,250.9639,251.2783,328212.0
2023-03-07 12:30:00,255.7,256.08,255.46,255.75,233792.0,251.2587,251.6321,251.0229,251.3078,233792.0
2023-03-07 12:40:00,255.75,255.83,255.3,255.45,176632.0,251.3078,251.3864,250.8656,251.013,176632.0
2023-03-07 12:50:00,255.46,255.7,255.14,255.47,282353.0,251.0229,251.2587,250.7084,251.0327,282353.0
2023-03-07 13:00:00,255.45,255.55,254.49,254.79,231660.0,251.013,251.1113,250.0697,250.3645,231660.0
2023-03-07 13:10:00,254.79,255.09,254.58,254.9,173593.0,250.3645,250.6593,250.1581,250.4726,173593.0
2023-03-07 13:20:00,254.94,255.15,254.76,255.07,184597.0,250.5119,250.7182,250.335,250.6396,184597.0
2023-03-07 13:30:00,255.05,255.19,254.7,254.77,174035.0,250.62,250.7575,250.2761,250.3448,174035.0
2023-03-07 13:40:00,254.76,254.82,254.26,254.29,507256.0,250.335,250.394,249.8437,249.8732,507256.0
2023-03-07 13:50:00,254.25,254.57,254.07,254.37,235836.0,249.8339,250.1483,249.657,249.9518,235836.0
2023-03-07 14:00:00,254.36,254.66,254.19,254.59,224468.0,249.942,250.2368,249.7749,250.168,224468.0
2023-03-07 14:10:00,254.59,254.73,254.45,254.52,165099.0,250.168,250.3055,250.0304,250.0992,165099.0
2023-03-07 14:20:00,254.52,254.57,254.09,254.13,140924.0,250.0992,250.1483,249.6767,249.716,140924.0
2023-03-07 14:30:00,254.12,254.37,254.1,254.15,135915.0,249.7061,249.9518,249.6865,249.7356,135915.0
2023-03-07 14:40:00,254.15,254.28,253.81,253.83,164713.0,249.7356,249.8634,249.4015,249.4212,164713.0
2023-03-07 14:50:00,253.81,253.86,253.43,253.49,172986.0,249.4015,249.4507,249.0281,249.0871,172986.0
2023-03-07 15:00:00,253.49,253.89,253.43,253.55,213042.0,249.0871,249.4801,249.0281,249.146,213042.0
2023-03-07 15:10:00,253.53,254.02,253.53,253.89,281772.0,249.1264,249.6079,249.1264,249.4801,281772.0
2023-03-07 15:20:00,253.89,253.89,253.39,253.58,271293.0,249.4801,249.4801,248.9888,249.1755,271293.0
2023-03-07 15:30:00,253.58,254.23,253.51,254.01,335003.0,249.1755,249.8142,249.1067,249.598,335003.0
2023-03-07 15:40:00,254.01,254.2,253.77,254.02,294339.0,249.598,249.7847,249.3622,249.6079,294339.0
2023-03-07 15:50:00,254.05,254.38,253.77,254.16,1140190.0,249.6374,249.9616,249.3622,249.7454,1140190.0
2023-03-08 09:30:00,254.15,254.55,253.28,253.85,928205.0,249.7356,250.1287,248.8807,249.4408,928205.0
2023-03-08 09:40:00,253.88,253.99,252.66,252.72,479926.0,249.4703,249.5784,248.2715,248.3305,479926.0
2023-03-08 09:50:00,252.71,252.86,252.2,252.28,446594.0,248.3206,248.468,247.8195,247.8981,446594.0
2023-03-08 10:00:00,252.25,252.38,250.81,251.54,713485.0,247.8686,247.9964,246.4536,247.1709,713485.0
2023-03-08 10:10:00,251.56,252.33,250.95,251.39,404164.0,247.1906,247.9472,246.5912,247.0236,404164.0
2023-03-08 10:20:00,251.4,252.4,251.02,252.02,430285.0,247.0334,248.016,246.66,247.6426,430285.0
2023-03-08 10:30:00,252.04,253.03,251.99,252.63,358046.0,247.6623,248.6351,247.6131,248.242,358046.0
2023-03-08 10:40:00,252.62,252.76,251.77,251.86,260090.0,248.2322,248.3698,247.397,247.4854,260090.0
2023-03-08 10:50:00,251.86,252.54,251.7,252.35,184512.0,247.4854,248.1536,247.3282,247.9669,184512.0
2023-03-08 11:00:00,252.36,253.28,252.11,253.05,329559.0,247.9767,248.8807,247.731,248.6547,329559.0
2023-03-08 11:10:00,253.09,253.34,252.92,252.99,191644.0,248.694,248.9397,248.527,248.5958,191644.0
2023-03-08 11:20:00,253.0,253.08,252.25,252.38,198446.0,248.6056,248.6842,247.8686,247.9964,198446.0
2023-03-08 11:30:00,252.4,252.43,251.56,252.32,295845.0,248.016,248.0455,247.1906,247.9374,295845.0
2023-03-08 11:40:00,252.35,253.59,252.32,253.49,268774.0,247.9669,249.1853,247.9374,249.0871,268774.0
2023-03-08 11:50:00,253.5,253.84,253.43,253.72,236523.0,249.0969,249.431,249.0281,249.3131,236523.0
2023-03-08 12:00:00,253.73,253.9,252.88,253.02,161869.0,249.3229,249.49,248.4877,248.6252,161869.0
2023-03-08 12:10:00,253.09,253.09,252.39,252.66,213444.0,248.694,248.694,248.0062,248.2715,213444.0
2023-03-08 12:20:00,252.67,252.81,252.33,252.43,201602.0,248.2813,248.4189,247.9472,248.0455,201602.0
2023-03-08 12:30:00,252.42,252.7,251.79,252.65,220521.0,248.0357,248.3108,247.4166,248.2617,220521.0
2023-03-08 12:40:00,252.65,252.98,252.61,252.96,173385.0,248.2617,248.5859,248.2224,248.5663,173385.0
2023-03-08 12:50:00,252.96,253.0,252.37,252.6,134224.0,248.5663,248.6056,247.9865,248.2125,134224.0
2023-03-08 13:00:00,252.6,252.81,252.23,252.27,233471.0,248.2125,248.4189,247.849,247.8883,233471.0
2023-03-08 13:10:00,252.28,252.69,252.03,252.15,175625.0,247.8981,248.301,247.6524,247.7704,175625.0
2023-03-08 13:20:00,252.12,252.45,251.93,252.03,121459.0,247.7409,248.0651,247.5542,247.6524,121459.0
2023-03-08 13:30:00,252.01,252.07,251.62,251.68,148722.0,247.6328,247.6917,247.2496,247.3085,148722.0
2023-03-08 13:40:00,251.65,251.75,251.51,251.58,100850.0,247.279,247.3773,247.1415,247.2103,100850.0
2023-03-08 13:50:00,251.57,252.09,251.45,251.83,157086.0,247.2004,247.7114,247.0825,247.4559,157086.0
2023-03-08 14:00:00,251.82,252.22,251.67,252.16,148005.0,247.4461,247.8391,247.2987,247.7802,148005.0
2023-03-08 14:10:00,252.17,252.59,252.17,252.57,204581.0,247.79,248.2027,247.79,248.1831,204581.0
2023-03-08 14:20:00,252.53,253.01,252.5,253.0,147271.0,248.1438,248.6154,248.1143,248.6056,147271.0
2023-03-08 14:30:00,253.0,253.34,252.65,253.09,210504.0,248.6056,248.9397,248.2617,248.694,210504.0
2023-03-08 14:40:00,253.04,253.18,252.72,252.91,162868.0,248.6449,248.7825,248.3305,248.5172,162868.0
2023-03-08 14:50:00,252.89,252.95,252.52,252.58,154931.0,248.4975,248.5565,248.1339,248.1929,154931.0
2023-03-08 15:00:00,252.58,252.79,252.3,252.45,200241.0,248.1929,248.3992,247.9177,248.0651,200241.0
2023-03-08 15:10:00,252.43,252.43,252.12,252.28,237881.0,248.0455,248.0455,247.7409,247.8981,237881.0
2023-03-08 15:20:00,252.28,252.43,252.01,252.3,171514.0,247.8981,248.0455,247.6328,247.9177,171514.0
2023-03-08 15:30:00,252.28,253.06,252.21,253.0,261624.0,247.8981,248.6645,247.8293,248.6056,261624.0
2023-03-08 15:40:00,253.05,253.96,252.95,253.69,377597.0,248.6547,249.5489,248.5565,249.2836,377597.0
2023-03-08 15:50:00,253.69,253.84,253.27,253.75,815133.0,249.2836,249.431,248.8709,249.3426,815133.0
2023-03-09 09:30:00,255.94,256.66,255.4,256.22,1052401.0,251.4945,252.202,250.9639,251.7697,1052401.0
2023-03-09 09:40:00,256.27,257.5,256.0,257.42,574506.0,251.8188,253.0274,251.5535,252.9488,574506.0
2023-03-09 09:50:00,257.44,258.32,257.37,258.01,715093.0,252.9685,253.8332,252.8997,253.5286,715093.0
2023-03-09 10:00:00,258.02,258.96,257.87,258.72,623727.0,253.5384,254.4621,253.391,254.2262,623727.0
2023-03-09 10:10:00,258.73,258.87,257.77,258.3,556475.0,254.2361,254.3736,253.2927,253.8135,556475.0
2023-03-09 10:20:00,258.31,258.59,257.97,258.56,319878.0,253.8234,254.0985,253.4893,254.069,319878.0
2023-03-09 10:30:00,258.57,259.47,258.42,258.9,578668.0,254.0788,254.9632,253.9314,254.4031,578668.0
2023-03-09 10:40:00,258.92,259.56,258.85,259.17,398897.0,254.4228,255.0516,254.354,254.6684,398897.0
2023-03-09 10:50:00,259.17,259.19,258.46,258.51,328593.0,254.6684,254.6881,253.9708,254.0199,328593.0
2023-03-09 11:00:00,258.51,258.6,257.67,257.9,366779.0,254.0199,254.1083,253.1945,253.4205,366779.0
2023-03-09 11:10:00,257.88,258.4,257.83,258.1,403930.0,253.4008,253.9118,253.3517,253.617,403930.0
2023-03-09 11:20:00,258.09,258.35,257.77,257.8,257634.0,253.6072,253.8627,253.2927,253.3222,257634.0
2023-03-09 11:30:00,257.8,258.11,257.76,257.93,208219.0,253.3222,253.6268,253.2829,253.45,208219.0
2023-03-09 11:40:00,257.93,258.96,257.83,258.89,345558.0,253.45,254.4621,253.3517,254.3933,345558.0
2023-03-09 11:50:00,258.89,259.0,258.18,258.18,279598.0,254.3933,254.5014,253.6956,253.6956,279598.0
2023-03-09 12:00:00,258.2,258.3,257.25,257.56,365387.0,253.7153,253.8135,252.7818,253.0864,365387.0
2023-03-09 12:10:00,257.55,257.62,257.14,257.49,313031.0,253.0766,253.1453,252.6737,253.0176,313031.0
2023-03-09 12:20:00,257.49,257.94,257.48,257.83,274393.0,253.0176,253.4598,253.0078,253.3517,274393.0
2023-03-09 12:30:00,257.84,257.94,257.12,257.2,305694.0,253.3615,253.4598,252.654,252.7326,305694.0
2023-03-09 12:40:00,257.18,257.31,256.13,256.28,282172.0,252.713,252.8407,251.6812,251.8286,282172.0
2023-03-09 12:50:00,256.29,256.88,256.24,256.62,251052.0,251.8384,252.4182,251.7893,252.1627,251052.0
2023-03-09 13:00:00,256.63,256.88,256.48,256.69,263715.0,252.1725,252.4182,252.0251,252.2315,263715.0
2023-03-09 13:10:00,256.69,256.75,255.91,255.97,180370.0,252.2315,252.2905,251.465,251.524,180370.0
2023-03-09 13:20:00,255.99,256.18,254.9,255.26,428748.0,251.5437,251.7304,250.4726,250.8263,428748.0
2023-03-09 13:30:00,255.23,255.23,254.45,254.54,377401.0,250.7969,250.7969,250.0304,250.1188,377401.0
2023-03-09 13:40:00,254.53,254.97,253.94,254.09,383657.0,250.109,250.5414,249.5293,249.6767,383657.0
2023-03-09 13:50:00,254.1,254.34,253.76,254.1,244418.0,249.6865,249.9223,249.3524,249.6865,244418.0
2023-03-09 14:00:00,254.07,254.21,253.51,253.96,430702.0,249.657,249.7946,249.1067,249.5489,430702.0
2023-03-09 14:10:00,253.93,254.2,253.7,254.02,323248.0,249.5194,249.7847,249.2934,249.6079,323248.0
2023-03-09 14:20:00,254.0,254.46,253.73,253.76,249114.0,249.5882,250.0402,249.3229,249.3524,249114.0
2023-03-09 14:30:00,253.75,253.88,252.92,253.8,383685.0,249.3426,249.4703,248.527,249.3917,383685.0
2023-03-09 14:40:00,253.79,254.24,253.46,253.66,249736.0,249.3819,249.8241,249.0576,249.2541,249736.0
2023-03-09 14:50:00,253.66,253.99,253.42,253.56,209290.0,249.2541,249.5784,249.0183,249.1559,209290.0
2023-03-09 15:00:00,253.6,253.74,252.83,253.1,282636.0,249.1952,249.3327,248.4385,248.7039,282636.0
2023-03-09 15:10:00,253.07,253.27,252.21,252.23,418598.0,248.6744,248.8709,247.8293,247.849,418598.0
2023-03-09 15:20:00,252.25,252.48,251.58,251.79,571528.0,247.8686,248.0946,247.2103,247.4166,571528.0
2023-03-09 15:30:00,251.82,252.77,251.6,252.71,586521.0,247.4461,248.3796,247.2299,248.3206,586521.0
2023-03-09 15:40:00,252.7,252.92,252.02,252.88,481891.0,248.3108,248.527,247.6426,248.4877,481891.0
2023-03-09 15:50:00,252.87,253.41,252.16,252.28,1339188.0,248.4778,249.0085,247.7802,247.8981,1339188.0
2023-03-10 09:30:00,251.1,251.85,249.87,250.05,845122.0,246.7386,247.4756,245.53,245.7068,845122.0
2023-03-10 09:40:00,250.07,250.24,248.55,248.86,730231.0,245.7265,245.8935,244.2329,244.5375,730231.0
2023-03-10 09:50:00,248.83,249.12,247.77,248.67,667958.0,244.508,244.793,243.4664,244.3508,667958.0
2023-03-10 10:00:00,248.76,250.95,248.73,250.88,849569.0,244.4392,246.5912,244.4098,246.5224,849569.0
2023-03-10 10:10:00,250.89,251.07,249.93,250.09,400544.0,246.5322,246.7091,245.5889,245.7461,400544.0
2023-03-10 10:20:00,250.07,250.24,248.9,249.29,527857.0,245.7265,245.8935,244.5768,244.96,527857.0
2023-03-10 10:30:00,249.36,251.29,249.26,250.87,628956.0,245.0288,246.9253,244.9305,246.5126,628956.0
2023-03-10 10:40:00,250.89,251.35,250.23,251.02,376968.0,246.5322,246.9842,245.8837,246.66,376968.0
2023-03-10 10:50:00,251.01,252.39,250.68,252.24,587104.0,246.6502,248.0062,246.3259,247.8588,587104.0
2023-03-10 11:00:00,252.21,252.4,251.55,251.86,426633.0,247.8293,248.016,247.1808,247.4854,426633.0
2023-03-10 11:10:00,251.84,252.18,250.86,251.49,552674.0,247.4657,247.7998,246.5028,247.1218,552674.0
2023-03-10 11:20:00,251.5,252.36,251.41,252.24,423676.0,247.1316,247.9767,247.0432,247.8588,423676.0
2023-03-10 11:30:00,252.2,252.79,251.96,252.2,541047.0,247.8195,248.3992,247.5837,247.8195,541047.0
2023-03-10 11:40:00,252.18,252.44,250.69,251.24,382634.0,247.7998,248.0553,246.3357,246.8762,382634.0
2023-03-10 11:50:00,251.2,251.23,250.52,250.8,293496.0,246.8369,246.8663,246.1687,246.4438,293496.0
2023-03-10 12:00:00,250.81,251.44,250.56,250.58,348098.0,246.4536,247.0727,246.208,246.2276,348098.0
2023-03-10 12:10:00,250.59,250.86,250.33,250.37,340384.0,246.2374,246.5028,245.982,246.0213,340384.0
2023-03-10 12:20:00,250.35,250.64,250.05,250.41,303309.0,246.0016,246.2866,245.7068,246.0606,303309.0
2023-03-10 12:30:00,250.39,251.17,250.14,251.05,290336.0,246.0409,246.8074,245.7953,246.6895,290336.0
2023-03-10 12:40:00,251.04,251.1,250.3,250.64,160098.0,246.6796,246.7386,245.9525,246.2866,160098.0
2023-03-10 12:50:00,250.67,250.82,249.78,249.82,257711.0,246.3161,246.4635,245.4415,245.4808,257711.0
2023-03-10 13:00:00,249.83,250.44,249.83,250.3,179354.0,245.4906,246.0901,245.4906,245.9525,179354.0
2023-03-10 13:10:00,250.27,250.41,249.61,249.66,229427.0,245.923,246.0606,245.2745,245.3236,229427.0
2023-03-10 13:20:00,249.65,249.84,248.76,248.92,267642.0,245.3138,245.5005,244.4392,244.5965,267642.0
2023-03-10 13:30:00,248.86,249.04,248.48,248.61,284019.0,244.5375,244.7144,244.1641,244.2918,284019.0
2023-03-10 13:40:00,248.62,248.7,248.02,248.09,339280.0,244.3017,244.3803,243.7121,243.7809,339280.0
2023-03-10 13:50:00,248.1,248.4,247.78,247.82,313741.0,243.7907,244.0855,243.4763,243.5156,313741.0
2023-03-10 14:00:00,247.81,249.06,247.77,248.98,419391.0,243.5057,244.734,243.4664,244.6554,419391.0
2023-03-10 14:10:00,248.98,249.25,248.2,248.75,454347.0,244.6554,244.9207,243.889,244.4294,454347.0
2023-03-10 14:20:00,248.71,248.9,247.92,248.04,191637.0,244.3901,244.5768,243.6138,243.7317,191637.0
2023-03-10 14:30:00,248.0,248.72,247.9,248.53,306205.0,243.6924,244.3999,243.5942,244.2132,306205.0
2023-03-10 14:40:00,248.53,249.61,248.23,249.5,380282.0,244.2132,245.2745,243.9184,245.1664,380282.0
2023-03-10 14:50:00,249.5,250.1,248.88,249.6,439965.0,245.1664,245.756,244.5571,245.2646,439965.0
2023-03-10 15:00:00,249.6,249.75,248.75,249.56,443488.0,245.2646,245.412,244.4294,245.2253,443488.0
2023-03-10 15:10:00,249.55,249.85,248.7,248.74,442663.0,245.2155,245.5103,244.3803,244.4196,442663.0
2023-03-10 15:20:00,248.74,249.23,248.6,248.96,404119.0,244.4196,244.9011,244.282,244.6358,404119.0
2023-03-10 15:30:00,248.93,249.07,248.07,248.19,368872.0,244.6063,244.7438,243.7612,243.8791,368872.0
2023-03-10 15:40:00,248.23,248.25,247.6,247.8,451577.0,243.9184,243.9381,243.2994,243.4959,451577.0
2023-03-10 15:50:00,247.79,248.75,247.6,248.6,1148457.0,243.4861,244.4294,243.2994,244.282,1148457.0
2023-03-13 09:30:00,247.22,248.3,245.73,246.73,1129081.0,242.926,243.9872,241.4619,242.4445,1129081.0
2023-03-13 09:40:00,246.76,249.3,246.03,249.05,769394.0,242.474,244.9699,241.7567,244.7242,769394.0
2023-03-13 09:50:00,249.0,251.13,249.0,250.4,900013.0,244.6751,246.7681,244.6751,246.0507,900013.0
2023-03-13 10:00:00,250.39,252.07,249.81,251.33,639872.0,246.0409,247.6917,245.471,246.9646,639872.0
2023-03-13 10:10:00,251.31,251.78,250.61,250.94,499914.0,246.9449,247.4068,246.2571,246.5814,499914.0
2023-03-13 10:20:00,250.95,252.0,250.66,251.09,641536.0,246.5912,247.623,246.3062,246.7288,641536.0
2023-03-13 10:30:00,251.1,252.78,251.02,252.04,646366.0,246.7386,248.3894,246.66,247.6623,646366.0
2023-03-13 10:40:00,252.04,252.75,250.92,252.26,500400.0,247.6623,248.3599,246.5617,247.8784,500400.0
2023-03-13 10:50:00,252.27,254.34,251.38,254.03,750312.0,247.8883,249.9223,247.0137,249.6177,750312.0
2023-03-13 11:00:00,254.06,255.47,253.71,254.6,633211.0,249.6472,251.0327,249.3033,250.1778,633211.0
2023-03-13 11:10:00,254.61,256.06,254.49,255.66,686087.0,250.1876,251.6124,250.0697,251.2194,686087.0
2023-03-13 11:20:00,255.71,256.05,254.65,255.87,637923.0,251.2685,251.6026,250.2269,251.4257,637923.0
2023-03-13 11:30:00,255.84,256.08,254.67,254.84,547386.0,251.3963,251.6321,250.2466,250.4136,547386.0
2023-03-13 11:40:00,254.87,256.46,254.81,256.12,392914.0,250.4431,252.0055,250.3841,251.6714,392914.0
2023-03-13 11:50:00,256.1,256.22,255.0,255.85,453611.0,251.6517,251.7697,250.5708,251.4061,453611.0
2023-03-13 12:00:00,255.88,256.79,255.32,256.47,444220.0,251.4356,252.3298,250.8853,252.0153,444220.0
2023-03-13 12:10:00,256.48,256.53,255.18,255.33,396002.0,252.0251,252.0743,250.7477,250.8951,396002.0
2023-03-13 12:20:00,255.3,255.84,254.72,255.75,388206.0,250.8656,251.3963,250.2957,251.3078,388206.0
2023-03-13 12:30:00,255.84,256.05,254.89,255.88,343250.0,251.3963,251.6026,250.4628,251.4356,343250.0
2023-03-13 12:40:00,255.85,256.6,254.73,255.0,392013.0,251.4061,252.1431,250.3055,250.5708,392013.0
2023-03-13 12:50:00,255.06,255.7,254.77,255.26,286259.0,250.6298,251.2587,250.3448,250.8263,286259.0
2023-03-13 13:00:00,255.22,255.36,254.38,255.35,357004.0,250.787,250.9246,249.9616,250.9148,357004.0
2023-03-13 13:10:00,255.35,255.96,255.02,255.51,262707.0,250.9148,251.5142,250.5905,251.072,262707.0
2023-03-13 13:20:00,255.46,255.63,254.76,255.01,196802.0,251.0229,251.1899,250.335,250.5807,196802.0
2023-03-13 13:30:00,254.99,256.03,254.28,255.66,333790.0,250.561,251.583,249.8634,251.2194,333790.0
2023-03-13 13:40:00,255.7,256.03,255.39,255.72,266713.0,251.2587,251.583,250.9541,251.2783,266713.0
2023-03-13 13:50:00,255.72,256.06,255.4,255.92,256910.0,251.2783,251.6124,250.9639,251.4749,256910.0
2023-03-13 14:00:00,255.9,256.85,255.78,256.11,383967.0,251.4552,252.3887,251.3373,251.6616,383967.0
2023-03-13 14:10:00,256.1,257.28,255.89,256.83,401870.0,251.6517,252.8112,251.4454,252.3691,401870.0
2023-03-13 14:20:00,256.8,257.76,256.65,256.91,409310.0,252.3396,253.2829,252.1922,252.4477,409310.0
2023-03-13 14:30:00,256.92,257.91,256.21,256.5,433258.0,252.4575,253.4303,251.7598,252.0448,433258.0
2023-03-13 14:40:00,256.52,257.01,256.03,256.51,369833.0,252.0644,252.5459,251.583,252.0546,369833.0
2023-03-13 14:50:00,256.5,256.86,256.35,256.71,278190.0,252.0448,252.3985,251.8974,252.2511,278190.0
2023-03-13 15:00:00,256.7,256.99,256.05,256.33,427213.0,252.2413,252.5263,251.6026,251.8777,427213.0
2023-03-13 15:10:00,256.31,257.12,256.21,256.47,436277.0,251.8581,252.654,251.7598,252.0153,436277.0
2023-03-13 15:20:00,256.51,256.53,254.78,255.29,562682.0,252.0546,252.0743,250.3547,250.8558,562682.0
2023-03-13 15:30:00,255.2,256.37,255.0,256.33,609164.0,250.7674,251.9171,250.5708,251.8777,609164.0
2023-03-13 15:40:00,256.37,256.7,255.36,255.44,539007.0,251.9171,252.2413,250.9246,251.0032,539007.0
2023-03-13 15:50:00,255.41,255.41,253.78,253.92,1726610.0,250.9737,250.9737,249.372,249.5096,1726610.0
2023-03-14 09:30:00,256.91,257.94,255.86,257.05,1724427.0,252.4477,253.4598,251.4159,252.5852,1724427.0
2023-03-14 09:40:00,257.1,258.49,257.08,257.41,566071.0,252.6344,254.0002,252.6147,252.939,566071.0
2023-03-14 09:50:00,257.36,257.72,256.7,256.74,497589.0,252.8899,253.2436,252.2413,252.2806,497589.0
2023-03-14 10:00:00,256.8,258.15,256.68,257.86,559317.0,252.3396,253.6661,252.2217,253.3812,559317.0
2023-03-14 10:10:00,257.85,257.88,257.02,257.31,415151.0,253.3713,253.4008,252.5558,252.8407,415151.0
2023-03-14 10:20:00,257.29,258.06,257.23,258.03,335755.0,252.8211,253.5777,252.7621,253.5482,335755.0
2023-03-14 10:30:00,257.98,258.35,257.58,257.93,542520.0,253.4991,253.8627,253.106,253.45,542520.0
2023-03-14 10:40:00,257.96,258.33,257.9,258.11,522582.0,253.4794,253.843,253.4205,253.6268,522582.0
2023-03-14 10:50:00,258.09,258.21,257.84,257.9,437039.0,253.6072,253.7251,253.3615,253.4205,437039.0
2023-03-14 11:00:00,257.91,258.27,257.9,258.18,331836.0,253.4303,253.7841,253.4205,253.6956,331836.0
2023-03-14 11:10:00,258.17,258.92,258.15,258.87,437330.0,253.6858,254.4228,253.6661,254.3736,437330.0
2023-03-14 11:20:00,258.88,259.97,258.83,259.81,676123.0,254.3835,255.4545,254.3343,255.2973,676123.0
2023-03-14 11:30:00,259.82,260.2,259.63,260.0,533253.0,255.3071,255.6805,255.1204,255.484,533253.0
2023-03-14 11:40:00,260.0,260.33,259.78,259.81,411061.0,255.484,255.8083,255.2678,255.2973,411061.0
2023-03-14 11:50:00,259.79,260.14,259.78,260.03,291198.0,255.2777,255.6216,255.2678,255.5135,291198.0
2023-03-14 12:00:00,260.0,260.11,259.07,259.29,458671.0,255.484,255.5921,254.5702,254.7863,458671.0
2023-03-14 12:10:00,259.3,259.72,259.25,259.47,365503.0,254.7962,255.2089,254.747,254.9632,365503.0
2023-03-14 12:20:00,259.47,259.9,259.35,259.77,309136.0,254.9632,255.3857,254.8453,255.258,309136.0
2023-03-14 12:30:00,259.78,260.02,259.74,259.83,256540.0,255.2678,255.5037,255.2285,255.317,256540.0
2023-03-14 12:40:00,259.81,260.1,259.34,260.07,270143.0,255.2973,255.5823,254.8355,255.5528,270143.0
2023-03-14 12:50:00,260.08,260.18,259.33,259.66,357695.0,255.5626,255.6609,254.8256,255.1499,357695.0
2023-03-14 13:00:00,259.7,259.91,259.27,259.27,338412.0,255.1892,255.3956,254.7667,254.7667,338412.0
2023-03-14 13:10:00,259.26,259.43,258.01,258.65,472600.0,254.7569,254.9239,253.5286,254.1575,472600.0
2023-03-14 13:20:00,258.64,259.42,258.17,258.96,439261.0,254.1476,254.9141,253.6858,254.4621,439261.0
2023-03-14 13:30:00,258.97,259.16,258.72,259.12,349926.0,254.4719,254.6586,254.2262,254.6193,349926.0
2023-03-14 13:40:00,259.11,259.18,258.1,258.84,405032.0,254.6095,254.6782,253.617,254.3442,405032.0
2023-03-14 13:50:00,258.83,258.97,258.29,258.6,262635.0,254.3343,254.4719,253.8037,254.1083,262635.0
2023-03-14 14:00:00,258.6,258.88,257.64,258.18,453774.0,254.1083,254.3835,253.165,253.6956,453774.0
2023-03-14 14:10:00,258.15,258.64,257.98,258.12,321396.0,253.6661,254.1476,253.4991,253.6367,321396.0
2023-03-14 14:20:00,258.03,259.31,257.83,258.97,400590.0,253.5482,254.806,253.3517,254.4719,400590.0
2023-03-14 14:30:00,258.98,259.42,258.78,259.08,322548.0,254.4817,254.9141,254.2852,254.58,322548.0
2023-03-14 14:40:00,259.08,259.27,258.67,258.83,348638.0,254.58,254.7667,254.1771,254.3343,348638.0
2023-03-14 14:50:00,258.7,259.32,258.67,258.79,280693.0,254.2066,254.8158,254.1771,254.295,280693.0
2023-03-14 15:00:00,258.8,259.11,257.77,258.03,264615.0,254.3048,254.6095,253.2927,253.5482,264615.0
2023-03-14 15:10:00,258.02,258.22,257.38,258.18,433331.0,253.5384,253.7349,252.9095,253.6956,433331.0
2023-03-14 15:20:00,258.19,258.42,257.81,258.26,347842.0,253.7054,253.9314,253.332,253.7742,347842.0
2023-03-14 15:30:00,258.26,259.14,257.96,258.78,525184.0,253.7742,254.6389,253.4794,254.2852,525184.0
2023-03-14 15:40:00,258.77,259.41,258.69,259.29,568439.0,254.2754,254.9043,254.1968,254.7863,568439.0
2023-03-14 15:50:00,259.3,261.07,259.2,260.79,2522878.0,254.7962,256.5354,254.6979,256.2603,2522878.0
2023-03-15 09:30:00,259.98,262.0,259.21,260.81,2101255.0,255.4644,257.4493,254.7077,256.2799,2101255.0
2023-03-15 09:40:00,260.77,261.61,259.83,261.3,843246.0,256.2406,257.066,255.317,256.7614,843246.0
2023-03-15 09:50:00,261.33,263.59,260.62,262.39,1474216.0,256.7909,259.0116,256.0932,257.8325,1474216.0
2023-03-15 10:00:00,262.3,264.65,261.93,263.55,1359799.0,257.7441,260.0532,257.3805,258.9723,1359799.0
2023-03-15 10:10:00,263.57,263.73,261.6,262.47,1021480.0,258.992,259.1492,257.0562,257.9111,1021480.0
2023-03-15 10:20:00,262.44,263.2,262.1,262.4,707735.0,257.8816,258.6284,257.5475,257.8423,707735.0
2023-03-15 10:30:00,262.4,263.14,261.75,262.98,711075.0,257.8423,258.5695,257.2036,258.4122,711075.0
2023-03-15 10:40:00,262.99,263.14,262.3,262.73,819925.0,258.4221,258.5695,257.7441,258.1666,819925.0
2023-03-15 10:50:00,262.73,264.88,261.96,264.75,1027451.0,258.1666,260.2792,257.41,260.1515,1027451.0
2023-03-15 11:00:00,264.77,264.79,263.26,263.62,810240.0,260.1712,260.1908,258.6874,259.0411,810240.0
2023-03-15 11:10:00,263.61,264.25,263.56,264.1,637604.0,259.0313,259.6602,258.9822,259.5128,637604.0
2023-03-15 11:20:00,264.1,264.25,263.54,263.8,826134.0,259.5128,259.6602,258.9625,259.218,826134.0
2023-03-15 11:30:00,263.79,264.1,263.34,263.39,476892.0,259.2082,259.5128,258.766,258.8151,476892.0
2023-03-15 11:40:00,263.39,264.5,263.21,264.36,856212.0,258.8151,259.9058,258.6382,259.7683,856212.0
2023-03-15 11:50:00,264.38,264.47,263.36,264.09,578030.0,259.7879,259.8764,258.7856,259.503,578030.0
2023-03-15 12:00:00,264.11,264.31,262.41,262.44,386466.0,259.5226,259.7191,257.8521,257.8816,386466.0
2023-03-15 12:10:00,262.43,262.61,261.69,262.5,714966.0,257.8718,258.0487,257.1446,257.9406,714966.0
2023-03-15 12:20:00,262.46,262.5,261.42,261.95,447198.0,257.9013,257.9406,256.8793,257.4001,447198.0
2023-03-15 12:30:00,261.94,262.64,261.81,262.01,479702.0,257.3903,258.0781,257.2626,257.4591,479702.0
2023-03-15 12:40:00,261.98,262.26,261.55,262.19,365083.0,257.4296,257.7047,257.0071,257.636,365083.0
2023-03-15 12:50:00,262.18,262.23,261.16,261.88,468394.0,257.6261,257.6753,256.6239,257.3313,468394.0
2023-03-15 13:00:00,261.88,262.92,261.61,262.77,542559.0,257.3313,258.3533,257.066,258.2059,542559.0
2023-03-15 13:10:00,262.78,264.41,262.73,263.73,623109.0,258.2157,259.8174,258.1666,259.1492,623109.0
2023-03-15 13:20:00,263.75,264.28,263.45,264.13,436529.0,259.1689,259.6897,258.8741,259.5423,436529.0
2023-03-15 13:30:00,264.12,264.28,263.68,263.73,534271.0,259.5324,259.6897,259.1001,259.1492,534271.0
2023-03-15 13:40:00,263.75,263.8,262.9,263.12,289264.0,259.1689,259.218,258.3336,258.5498,289264.0
2023-03-15 13:50:00,263.09,264.39,263.02,263.86,472611.0,258.5203,259.7978,258.4515,259.277,472611.0
2023-03-15 14:00:00,263.86,263.93,263.27,263.66,264255.0,259.277,259.3457,258.6972,259.0804,264255.0
2023-03-15 14:10:00,263.63,264.19,263.02,264.01,374967.0,259.051,259.6012,258.4515,259.4244,374967.0
2023-03-15 14:20:00,263.99,266.3,263.88,265.05,889829.0,259.4047,261.6746,259.2966,260.4463,889829.0
2023-03-15 14:30:00,265.12,265.79,264.78,265.2,454762.0,260.5151,261.1734,260.181,260.5937,454762.0
2023-03-15 14:40:00,265.22,265.74,265.02,265.08,479262.0,260.6133,261.1243,260.4168,260.4758,479262.0
2023-03-15 14:50:00,265.03,266.28,264.62,266.11,619236.0,260.4266,261.6549,260.0238,261.4879,619236.0
2023-03-15 15:00:00,266.11,266.48,264.94,265.0,596236.0,261.4879,261.8515,260.3382,260.3972,596236.0
2023-03-15 15:10:00,264.96,265.74,264.73,265.22,558904.0,260.3579,261.1243,260.1318,260.6133,558904.0
2023-03-15 15:20:00,265.2,265.75,264.75,265.44,637635.0,260.5937,261.1341,260.1515,260.8295,637635.0
2023-03-15 15:30:00,265.43,265.68,264.42,264.73,664548.0,260.8197,261.0653,259.8272,260.1318,664548.0
2023-03-15 15:40:00,264.72,265.05,263.86,264.65,844198.0,260.122,260.4463,259.277,260.0532,844198.0
2023-03-15 15:50:00,264.62,265.54,263.73,265.47,1933588.0,260.0238,260.9278,259.1492,260.859,1933588.0
2023-03-16 09:30:00,265.19,265.4,263.74,265.11,1252965.0,260.5839,260.7902,259.159,260.5052,1252965.0
2023-03-16 09:40:00,265.11,265.26,263.43,263.93,994969.0,260.5052,260.6526,258.8544,259.3457,994969.0
2023-03-16 09:50:00,263.94,264.72,263.66,264.53,649351.0,259.3556,260.122,259.0804,259.9353,649351.0
2023-03-16 10:00:00,264.54,265.06,263.62,263.74,645701.0,259.9451,260.4561,259.0411,259.159,645701.0
2023-03-16 10:10:00,263.76,264.83,263.76,264.18,510521.0,259.1787,260.2301,259.1787,259.5914,510521.0
2023-03-16 10:20:00,264.15,264.37,263.77,264.0,439741.0,259.5619,259.7781,259.1885,259.4145,439741.0
2023-03-16 10:30:00,264.0,264.02,263.28,263.43,527937.0,259.4145,259.4342,258.707,258.8544,527937.0
2023-03-16 10:40:00,263.42,265.49,263.38,265.13,866093.0,258.8446,260.8786,258.8053,260.5249,866093.0
2023-03-16 10:50:00,265.11,266.63,265.1,266.54,827256.0,260.5052,261.9988,260.4954,261.9104,827256.0
2023-03-16 11:00:00,266.55,267.04,266.12,266.51,761250.0,261.9202,262.4017,261.4977,261.8809,761250.0
2023-03-16 11:10:00,266.5,267.57,266.28,267.45,703342.0,261.8711,262.9225,261.6549,262.8046,703342.0
2023-03-16 11:20:00,267.47,270.26,267.3,270.23,1676228.0,262.8243,265.5658,262.6572,265.5363,1676228.0
2023-03-16 11:30:00,270.24,272.42,270.13,272.07,2216928.0,265.5461,267.6883,265.4381,267.3444,2216928.0
2023-03-16 11:40:00,272.08,273.51,271.57,273.29,1572863.0,267.3542,268.7593,266.853,268.5432,1572863.0
2023-03-16 11:50:00,273.29,273.94,272.95,273.1,1094724.0,268.5432,269.1819,268.2091,268.3565,1094724.0
2023-03-16 12:00:00,273.11,273.41,272.54,272.78,833967.0,268.3663,268.6611,267.8062,268.042,833967.0
2023-03-16 12:10:00,272.78,274.25,272.59,274.04,1136969.0,268.042,269.4865,267.8553,269.2801,1136969.0
2023-03-16 12:20:00,274.01,275.4,273.99,275.36,1176276.0,269.2507,270.6165,269.231,270.5772,1176276.0
2023-03-16 12:30:00,275.36,275.72,274.39,275.25,1302127.0,270.5772,270.931,269.6241,270.4691,1302127.0
2023-03-16 12:40:00,275.26,276.0,275.05,275.88,805336.0,270.4789,271.2061,270.2726,271.0882,805336.0
2023-03-16 12:50:00,275.87,276.52,274.46,275.18,917730.0,271.0784,271.7171,269.6928,270.4003,917730.0
2023-03-16 13:00:00,275.17,275.56,274.64,274.85,755182.0,270.3905,270.7737,269.8697,270.0761,755182.0
2023-03-16 13:10:00,274.84,275.14,274.21,274.63,616463.0,270.0662,270.361,269.4472,269.8599,616463.0
2023-03-16 13:20:00,274.64,274.91,274.4,274.44,476598.0,269.8697,270.135,269.6339,269.6732,476598.0
2023-03-16 13:30:00,274.46,274.92,274.08,274.75,568795.0,269.6928,270.1449,269.3194,269.9778,568795.0
2023-03-16 13:40:00,274.74,275.59,274.72,275.23,657940.0,269.968,270.8032,269.9483,270.4495,657940.0
2023-03-16 13:50:00,275.26,275.81,274.84,275.48,728062.0,270.4789,271.0194,270.0662,270.6951,728062.0
2023-03-16 14:00:00,275.5,276.0,274.93,275.23,638851.0,270.7148,271.2061,270.1547,270.4495,638851.0
2023-03-16 14:10:00,275.24,275.31,274.51,274.84,527824.0,270.4593,270.5281,269.742,270.0662,527824.0
2023-03-16 14:20:00,274.84,275.15,274.62,275.07,467227.0,270.0662,270.3709,269.8501,270.2922,467227.0
2023-03-16 14:30:00,275.07,275.12,274.23,274.78,567906.0,270.2922,270.3414,269.4668,270.0073,567906.0
2023-03-16 14:40:00,274.83,275.11,274.56,274.8,396353.0,270.0564,270.3316,269.7911,270.0269,396353.0
2023-03-16 14:50:00,274.8,275.61,274.76,275.36,446697.0,270.0269,270.8229,269.9876,270.5772,446697.0
2023-03-16 15:00:00,275.37,275.76,275.3,275.63,663406.0,270.587,270.9703,270.5183,270.8425,663406.0
2023-03-16 15:10:00,275.63,275.83,275.51,275.65,829939.0,270.8425,271.039,270.7246,270.8622,829939.0
2023-03-16 15:20:00,275.66,276.56,275.65,276.28,936056.0,270.872,271.7564,270.8622,271.4812,936056.0
2023-03-16 15:30:00,276.29,276.29,275.73,276.04,797871.0,271.4911,271.4911,270.9408,271.2454,797871.0
2023-03-16 15:40:00,276.01,276.48,275.71,276.11,1287796.0,271.2159,271.6778,270.9211,271.3142,1287796.0
2023-03-16 15:50:00,276.12,276.47,275.3,276.22,2431791.0,271.324,271.6679,270.5183,271.4223,2431791.0
2023-03-17 09:30:00,278.1,280.95,277.39,280.85,9772530.0,273.2696,276.0701,272.572,275.9719,9772530.0
2023-03-17 09:40:00,280.82,280.89,278.17,280.79,1629457.0,275.9424,276.0112,273.3384,275.9129,1629457.0
2023-03-17 09:50:00,280.8,281.89,280.2,281.52,1876976.0,275.9227,276.9938,275.3331,276.6302,1876976.0
2023-03-17 10:00:00,281.55,282.4,281.43,282.37,1322736.0,276.6597,277.4949,276.5418,277.4655,1322736.0
2023-03-17 10:10:00,282.37,283.33,281.9,282.64,1668180.0,277.4655,278.4088,277.0036,277.7308,1668180.0
2023-03-17 10:20:00,282.65,283.14,281.74,282.23,1425988.0,277.7406,278.2221,276.8464,277.3279,1425988.0
2023-03-17 10:30:00,282.25,282.75,280.45,280.97,1224612.0,277.3475,277.8389,275.5788,276.0898,1224612.0
2023-03-17 10:40:00,280.98,281.08,279.21,280.28,1155740.0,276.0996,276.1979,274.3603,275.4118,1155740.0
2023-03-17 10:50:00,280.28,280.95,279.64,280.55,797125.0,275.4118,276.0701,274.7829,275.6771,797125.0
2023-03-17 11:00:00,280.59,280.59,278.92,279.0,899566.0,275.7164,275.7164,274.0754,274.154,899566.0
2023-03-17 11:10:00,279.0,279.72,278.72,279.06,641394.0,274.154,274.8615,273.8789,274.2129,641394.0
2023-03-17 11:20:00,279.07,279.24,276.95,277.52,1223862.0,274.2228,274.3898,272.1396,272.6997,1223862.0
2023-03-17 11:30:00,277.54,278.39,276.98,277.06,700579.0,272.7193,273.5546,272.1691,272.2477,700579.0
2023-03-17 11:40:00,277.1,277.23,276.32,276.95,731062.0,272.287,272.4147,271.5205,272.1396,731062.0
2023-03-17 11:50:00,276.95,277.8,276.87,277.48,646052.0,272.1396,272.9748,272.061,272.6604,646052.0
2023-03-17 12:00:00,277.49,278.42,277.26,278.31,567440.0,272.6702,273.5841,272.4442,273.476,567440.0
2023-03-17 12:10:00,278.31,278.33,276.88,277.09,532110.0,273.476,273.4956,272.0708,272.2772,532110.0
2023-03-17 12:20:00,277.07,278.0,276.95,277.74,408150.0,272.2575,273.1714,272.1396,272.9159,408150.0
2023-03-17 12:30:00,277.77,278.95,277.75,278.36,546303.0,272.9454,274.1049,272.9257,273.5251,546303.0
2023-03-17 12:40:00,278.37,279.01,278.2,278.85,360800.0,273.5349,274.1638,273.3679,274.0066,360800.0
2023-03-17 12:50:00,278.84,279.11,277.94,278.54,506309.0,273.9968,274.2621,273.1124,273.702,506309.0
2023-03-17 13:00:00,278.56,279.49,278.56,279.37,511093.0,273.7216,274.6355,273.7216,274.5176,511093.0
2023-03-17 13:10:00,279.36,280.65,279.32,280.09,849118.0,274.5077,275.7753,274.4684,275.2251,849118.0
2023-03-17 13:20:00,280.11,280.87,279.91,279.99,577410.0,275.2447,275.9915,275.0482,275.1268,577410.0
2023-03-17 13:30:00,280.01,280.66,279.53,280.19,494506.0,275.1464,275.7852,274.6748,275.3233,494506.0
2023-03-17 13:40:00,280.19,280.38,279.25,280.27,500738.0,275.3233,275.51,274.3996,275.4019,500738.0
2023-03-17 13:50:00,280.29,280.59,279.77,280.59,498569.0,275.4216,275.7164,274.9106,275.7164,498569.0
2023-03-17 14:00:00,280.6,281.21,279.69,280.03,655073.0,275.7262,276.3256,274.832,275.1661,655073.0
2023-03-17 14:10:00,280.0,280.06,279.22,279.34,422455.0,275.1366,275.1956,274.3702,274.4881,422455.0
2023-03-17 14:20:00,279.36,279.47,278.19,278.28,589870.0,274.5077,274.6158,273.3581,273.4465,589870.0
2023-03-17 14:30:00,278.29,278.55,277.92,278.23,495731.0,273.4563,273.7118,273.0927,273.3974,495731.0
2023-03-17 14:40:00,278.21,278.33,277.58,277.7,439786.0,273.3777,273.4956,272.7587,272.8766,439786.0
2023-03-17 14:50:00,277.68,278.5,276.89,278.1,739157.0,272.8569,273.6627,272.0806,273.2696,739157.0
2023-03-17 15:00:00,278.13,278.59,277.93,278.46,509681.0,273.2991,273.7511,273.1026,273.6234,509681.0
2023-03-17 15:10:00,278.45,279.52,278.28,279.09,833051.0,273.6135,274.665,273.4465,274.2424,833051.0
2023-03-17 15:20:00,279.07,279.48,278.81,279.08,566413.0,274.2228,274.6257,273.9673,274.2326,566413.0
2023-03-17 15:30:00,279.05,279.08,277.78,277.86,586333.0,274.2031,274.2326,272.9552,273.0338,586333.0
2023-03-17 15:40:00,277.84,278.34,277.43,277.49,787444.0,273.0141,273.5055,272.6113,272.6702,787444.0
2023-03-17 15:50:00,277.46,279.43,277.39,279.42,2536282.0,272.6407,274.5765,272.572,274.5667,2536282.0
2023-03-20 09:30:00,277.05,277.48,274.17,275.58,2245714.0,272.2379,272.6604,269.4079,270.7934,2245714.0
2023-03-20 09:40:00,275.56,275.64,273.03,273.36,1136403.0,270.7737,270.8523,268.2877,268.612,1136403.0
2023-03-20 09:50:00,273.35,273.53,271.17,271.56,1374569.0,268.6021,268.779,266.46,266.8432,1374569.0
2023-03-20 10:00:00,271.56,273.4,271.53,272.11,1285232.0,266.8432,268.6513,266.8137,267.3837,1285232.0
2023-03-20 10:10:00,272.09,273.07,271.4,271.52,860427.0,267.364,268.327,266.686,266.8039,860427.0
2023-03-20 10:20:00,271.53,272.41,271.43,271.58,938588.0,266.8137,267.6785,266.7155,266.8629,938588.0
2023-03-20 10:30:00,271.56,272.39,269.85,270.06,1177749.0,266.8432,267.6588,265.1629,265.3693,1177749.0
2023-03-20 10:40:00,270.09,271.2,269.95,271.18,1029202.0,265.3987,266.4895,265.2612,266.4698,1029202.0
2023-03-20 10:50:00,271.19,271.38,270.42,270.56,605651.0,266.4796,266.6663,265.723,265.8606,605651.0
2023-03-20 11:00:00,270.57,271.68,270.31,271.4,903583.0,265.8704,266.9611,265.6149,266.686,903583.0
2023-03-20 11:10:00,271.4,272.3,271.08,272.28,819473.0,266.686,267.5704,266.3716,267.5507,819473.0
2023-03-20 11:20:00,272.3,273.53,272.28,273.5,805557.0,267.5704,268.779,267.5507,268.7495,805557.0
2023-03-20 11:30:00,273.49,273.84,272.45,272.74,797848.0,268.7397,269.0836,267.7178,268.0027,797848.0
2023-03-20 11:40:00,272.73,273.05,271.55,271.71,496386.0,267.9929,268.3073,266.8334,266.9906,496386.0
2023-03-20 11:50:00,271.71,271.85,270.82,271.05,466073.0,266.9906,267.1282,266.1161,266.3421,466073.0
2023-03-20 12:00:00,271.04,271.14,270.49,270.52,466189.0,266.3322,266.4305,265.7918,265.8213,466189.0
2023-03-20 12:10:00,270.5,271.14,269.92,271.13,597849.0,265.8016,266.4305,265.2317,266.4207,597849.0
2023-03-20 12:20:00,271.14,271.23,270.61,271.15,491500.0,266.4305,266.5189,265.9097,266.4403,491500.0
2023-03-20 12:30:00,271.13,271.33,270.88,271.12,434737.0,266.4207,266.6172,266.175,266.4109,434737.0
2023-03-20 12:40:00,271.11,271.18,270.6,270.95,353697.0,266.401,266.4698,265.8999,266.2438,353697.0
2023-03-20 12:50:00,270.95,271.34,270.79,270.8,498626.0,266.2438,266.627,266.0866,266.0964,498626.0
2023-03-20 13:00:00,270.82,271.49,270.7,270.94,463561.0,266.1161,266.7744,265.9982,266.234,463561.0
2023-03-20 13:10:00,270.94,271.24,270.87,271.03,273008.0,266.234,266.5288,266.1652,266.3224,273008.0
2023-03-20 13:20:00,271.04,271.22,270.85,271.07,328053.0,266.3322,266.5091,266.1455,266.3617,328053.0
2023-03-20 13:30:00,271.07,271.22,270.84,271.13,340416.0,266.3617,266.5091,266.1357,266.4207,340416.0
2023-03-20 13:40:00,271.15,271.51,271.03,271.25,458597.0,266.4403,266.7941,266.3224,266.5386,458597.0
2023-03-20 13:50:00,271.26,271.45,270.98,271.35,309874.0,266.5484,266.7351,266.2733,266.6369,309874.0
2023-03-20 14:00:00,271.34,271.43,270.93,271.07,427661.0,266.627,266.7155,266.2242,266.3617,427661.0
2023-03-20 14:10:00,271.07,271.44,271.0,271.18,408379.0,266.3617,266.7253,266.2929,266.4698,408379.0
2023-03-20 14:20:00,271.19,271.37,271.01,271.09,410275.0,266.4796,266.6565,266.3028,266.3814,410275.0
2023-03-20 14:30:00,271.1,271.22,270.42,270.45,448999.0,266.3912,266.5091,265.723,265.7525,448999.0
2023-03-20 14:40:00,270.44,270.86,270.27,270.56,340525.0,265.7427,266.1554,265.5756,265.8606,340525.0
2023-03-20 14:50:00,270.57,271.2,270.54,270.86,414657.0,265.8704,266.4895,265.8409,266.1554,414657.0
2023-03-20 15:00:00,270.84,271.29,270.69,270.88,398458.0,266.1357,266.5779,265.9883,266.175,398458.0
2023-03-20 15:10:00,270.89,270.99,270.51,270.9,438503.0,266.1849,266.2831,265.8115,266.1947,438503.0
2023-03-20 15:20:00,270.9,270.97,270.27,270.68,577797.0,266.1947,266.2635,265.5756,265.9785,577797.0
2023-03-20 15:30:00,270.66,270.85,270.3,270.78,577655.0,265.9588,266.1455,265.6051,266.0768,577655.0
2023-03-20 15:40:00,270.78,271.82,270.75,271.6,705091.0,266.0768,267.0987,266.0473,266.8825,705091.0
2023-03-20 15:50:00,271.62,272.24,271.59,272.23,1857409.0,266.9022,267.5114,266.8727,267.5016,1857409.0
2023-03-21 09:30:00,274.89,275.0,273.37,273.63,1413335.0,270.1154,270.2235,268.6218,268.8773,1413335.0
2023-03-21 09:40:00,273.62,274.44,272.81,273.57,749981.0,268.8674,269.6732,268.0715,268.8183,749981.0
2023-03-21 09:50:00,273.61,273.97,272.92,273.88,512299.0,268.8576,269.2114,268.1796,269.1229,512299.0
2023-03-21 10:00:00,273.89,274.34,272.11,272.85,798295.0,269.1327,269.5749,267.3837,268.1108,798295.0
2023-03-21 10:10:00,272.85,273.23,271.64,271.9,815483.0,268.1108,268.4842,266.9218,267.1773,815483.0
2023-03-21 10:20:00,271.92,271.94,270.17,270.36,753310.0,267.197,267.2166,265.4774,265.6641,753310.0
2023-03-21 10:30:00,270.37,270.6,269.51,270.11,788025.0,265.6739,265.8999,264.8288,265.4184,788025.0
2023-03-21 10:40:00,270.11,270.86,269.61,270.81,675528.0,265.4184,266.1554,264.9271,266.1062,675528.0
2023-03-21 10:50:00,270.81,271.04,270.18,270.88,579587.0,266.1062,266.3322,265.4872,266.175,579587.0
2023-03-21 11:00:00,270.9,271.1,270.59,270.85,405379.0,266.1947,266.3912,265.8901,266.1455,405379.0
2023-03-21 11:10:00,270.85,271.5,270.85,271.38,457360.0,266.1455,266.7843,266.1455,266.6663,457360.0
2023-03-21 11:20:00,271.37,271.46,270.43,270.68,491388.0,266.6565,266.745,265.7328,265.9785,491388.0
2023-03-21 11:30:00,270.68,271.12,269.98,270.01,479158.0,265.9785,266.4109,265.2907,265.3201,479158.0
2023-03-21 11:40:00,270.01,270.46,269.68,270.12,480387.0,265.3201,265.7623,264.9959,265.4282,480387.0
2023-03-21 11:50:00,270.15,270.59,270.1,270.23,357505.0,265.4577,265.8901,265.4086,265.5363,357505.0
2023-03-21 12:00:00,270.24,270.63,270.04,270.57,323540.0,265.5461,265.9294,265.3496,265.8704,323540.0
2023-03-21 12:10:00,270.57,271.15,270.55,270.96,329044.0,265.8704,266.4403,265.8508,266.2536,329044.0
2023-03-21 12:20:00,270.97,271.77,270.9,271.51,396219.0,266.2635,267.0496,266.1947,266.7941,396219.0
2023-03-21 12:30:00,271.52,272.04,271.52,271.67,453775.0,266.8039,267.3149,266.8039,266.9513,453775.0
2023-03-21 12:40:00,271.67,271.67,271.18,271.33,316770.0,266.9513,266.9513,266.4698,266.6172,316770.0
2023-03-21 12:50:00,271.33,271.93,271.27,271.88,332259.0,266.6172,267.2068,266.5583,267.1577,332259.0
2023-03-21 13:00:00,271.89,272.49,271.76,272.37,322948.0,267.1675,267.7571,267.0397,267.6391,322948.0
2023-03-21 13:10:00,272.38,272.79,272.15,272.26,328675.0,267.649,268.0519,267.423,267.5311,328675.0
2023-03-21 13:20:00,272.26,272.39,271.51,271.53,337042.0,267.5311,267.6588,266.7941,266.8137,337042.0
2023-03-21 13:30:00,271.54,271.91,271.32,271.55,472024.0,266.8236,267.1871,266.6074,266.8334,472024.0
2023-03-21 13:40:00,271.54,271.77,271.33,271.57,292998.0,266.8236,267.0496,266.6172,266.853,292998.0
2023-03-21 13:50:00,271.55,271.67,270.95,270.96,291540.0,266.8334,266.9513,266.2438,266.2536,291540.0
2023-03-21 14:00:00,270.97,271.76,270.94,271.53,324689.0,266.2635,267.0397,266.234,266.8137,324689.0
2023-03-21 14:10:00,271.52,271.7,271.33,271.5,249348.0,266.8039,266.9808,266.6172,266.7843,249348.0
2023-03-21 14:20:00,271.5,271.76,271.48,271.62,279141.0,266.7843,267.0397,266.7646,266.9022,279141.0
2023-03-21 14:30:00,271.64,271.74,271.26,271.35,237349.0,266.9218,267.0201,266.5484,266.6369,237349.0
2023-03-21 14:40:00,271.37,271.68,271.3,271.67,249335.0,266.6565,266.9611,266.5877,266.9513,249335.0
2023-03-21 14:50:00,271.69,272.42,271.69,272.06,353799.0,266.971,267.6883,266.971,267.3345,353799.0
2023-03-21 15:00:00,272.05,272.48,272.02,272.4,249502.0,267.3247,267.7472,267.2952,267.6686,249502.0
2023-03-21 15:10:00,272.42,272.91,272.3,272.91,351141.0,267.6883,268.1698,267.5704,268.1698,351141.0
2023-03-21 15:20:00,272.9,273.06,272.71,272.96,428814.0,268.1599,268.3172,267.9732,268.2189,428814.0
2023-03-21 15:30:00,272.97,273.24,272.71,273.21,502872.0,268.2287,268.494,267.9732,268.4646,502872.0
2023-03-21 15:40:00,273.24,273.65,273.14,273.39,661113.0,268.494,268.8969,268.3958,268.6414,661113.0
2023-03-21 15:50:00,273.37,273.84,273.16,273.79,1405173.0,268.6218,269.0836,268.4154,269.0345,1405173.0
2023-03-22 09:30:00,273.4,274.06,272.62,272.94,890832.0,268.6513,269.2998,267.8848,268.1992,890832.0
2023-03-22 09:40:00,272.96,274.24,272.76,273.87,497275.0,268.2189,269.4767,268.0224,269.1131,497275.0
2023-03-22 09:50:00,273.86,274.16,272.94,273.14,428422.0,269.1033,269.3981,268.1992,268.3958,428422.0
2023-03-22 10:00:00,273.13,273.75,272.85,273.49,335761.0,268.3859,268.9952,268.1108,268.7397,335761.0
2023-03-22 10:10:00,273.47,274.99,273.33,274.94,674686.0,268.72,270.2136,268.5825,270.1645,674686.0
2023-03-22 10:20:00,274.95,277.15,274.94,276.93,1144272.0,270.1743,272.3361,270.1645,272.1199,1144272.0
2023-03-22 10:30:00,276.96,277.3,276.3,277.0,746176.0,272.1494,272.4835,271.5009,272.1887,746176.0
2023-03-22 10:40:00,276.99,277.04,275.92,275.95,510762.0,272.1789,272.228,271.1275,271.157,510762.0
2023-03-22 10:50:00,275.95,276.18,275.57,276.09,617493.0,271.157,271.383,270.7836,271.2945,617493.0
2023-03-22 11:00:00,276.07,276.27,275.82,276.13,303608.0,271.2749,271.4714,271.0292,271.3338,303608.0
2023-03-22 11:10:00,276.13,276.28,275.6,276.0,278833.0,271.3338,271.4812,270.813,271.2061,278833.0
2023-03-22 11:20:00,276.0,276.6,275.92,276.24,304496.0,271.2061,271.7957,271.1275,271.4419,304496.0
2023-03-22 11:30:00,276.24,277.5,276.2,277.4,394708.0,271.4419,272.68,271.4026,272.5818,394708.0
2023-03-22 11:40:00,277.42,278.24,277.29,278.06,611937.0,272.6014,273.4072,272.4737,273.2303,611937.0
2023-03-22 11:50:00,278.05,278.26,277.77,277.85,378979.0,273.2205,273.4268,272.9454,273.024,378979.0
2023-03-22 12:00:00,277.86,277.89,276.89,277.0,369915.0,273.0338,273.0633,272.0806,272.1887,369915.0
2023-03-22 12:10:00,277.01,277.13,276.25,276.3,389709.0,272.1986,272.3165,271.4518,271.5009,389709.0
2023-03-22 12:20:00,276.28,276.48,275.85,275.85,438593.0,271.4812,271.6778,271.0587,271.0587,438593.0
2023-03-22 12:30:00,275.85,276.44,275.76,276.4,357257.0,271.0587,271.6385,270.9703,271.5991,357257.0
2023-03-22 12:40:00,276.43,276.64,276.21,276.39,182937.0,271.6286,271.835,271.4124,271.5893,182937.0
2023-03-22 12:50:00,276.4,276.94,276.4,276.94,149957.0,271.5991,272.1298,271.5991,272.1298,149957.0
2023-03-22 13:00:00,276.94,276.97,276.51,276.66,231327.0,272.1298,272.1592,271.7072,271.8546,231327.0
2023-03-22 13:10:00,276.65,277.14,276.49,276.71,225207.0,271.8448,272.3263,271.6876,271.9038,225207.0
2023-03-22 13:20:00,276.72,277.15,276.69,277.05,199933.0,271.9136,272.3361,271.8841,272.2379,199933.0
2023-03-22 13:30:00,277.08,277.28,277.03,277.2,185407.0,272.2673,272.4639,272.2182,272.3853,185407.0
2023-03-22 13:40:00,277.2,277.23,276.96,277.1,222449.0,272.3853,272.4147,272.1494,272.287,222449.0
2023-03-22 13:50:00,277.11,277.41,276.79,277.29,237141.0,272.2968,272.5916,271.9824,272.4737,237141.0
2023-03-22 14:00:00,277.34,279.99,277.05,278.44,1180455.0,272.5228,275.1268,272.2379,273.6037,1180455.0
2023-03-22 14:10:00,278.5,279.59,277.27,279.36,824230.0,273.6627,274.7337,272.454,274.5077,824230.0
2023-03-22 14:20:00,279.36,279.4,278.05,278.93,557013.0,274.5077,274.547,273.2205,274.0852,557013.0
2023-03-22 14:30:00,278.96,279.73,276.37,277.88,870428.0,274.1147,274.8713,271.5697,273.0534,870428.0
2023-03-22 14:40:00,277.86,281.04,277.86,280.14,888696.0,273.0338,276.1586,273.0338,275.2742,888696.0
2023-03-22 14:50:00,280.17,280.58,277.01,277.16,694613.0,275.3037,275.7065,272.1986,272.3459,694613.0
2023-03-22 15:00:00,277.17,277.69,274.91,275.72,844007.0,272.3558,272.8667,270.135,270.931,844007.0
2023-03-22 15:10:00,275.76,277.69,275.29,277.1,726220.0,270.9703,272.8667,270.5084,272.287,726220.0
2023-03-22 15:20:00,277.08,278.57,276.87,277.66,636483.0,272.2673,273.7315,272.061,272.8373,636483.0
2023-03-22 15:30:00,277.65,277.82,275.38,275.67,634760.0,272.8274,272.9945,270.5969,270.8818,634760.0
2023-03-22 15:40:00,275.69,276.32,274.45,274.87,888540.0,270.9015,271.5205,269.683,270.0957,888540.0
2023-03-22 15:50:00,274.85,274.95,272.18,272.28,2147789.0,270.0761,270.1743,267.4524,267.5507,2147789.0
2023-03-23 09:30:00,277.89,278.61,275.74,276.11,1442776.0,273.0633,273.7708,270.9506,271.3142,1442776.0
2023-03-23 09:40:00,276.11,276.76,275.34,275.67,640950.0,271.3142,271.9529,270.5576,270.8818,640950.0
2023-03-23 09:50:00,275.71,277.35,275.38,276.98,761178.0,270.9211,272.5326,270.5969,272.1691,761178.0
2023-03-23 10:00:00,276.99,277.48,276.39,276.92,568116.0,272.1789,272.6604,271.5893,272.1101,568116.0
2023-03-23 10:10:00,276.91,277.92,276.77,277.68,628314.0,272.1003,273.0927,271.9627,272.8569,628314.0
2023-03-23 10:20:00,277.67,278.27,277.31,277.9,570782.0,272.8471,273.4367,272.4933,273.0731,570782.0
2023-03-23 10:30:00,277.89,278.4,277.5,278.4,437990.0,273.0633,273.5644,272.68,273.5644,437990.0
2023-03-23 10:40:00,278.4,280.11,278.31,280.02,859665.0,273.5644,275.2447,273.476,275.1563,859665.0
2023-03-23 10:50:00,280.05,280.13,279.54,280.09,591164.0,275.1858,275.2644,274.6846,275.2251,591164.0
2023-03-23 11:00:00,280.1,280.95,280.05,280.39,682391.0,275.2349,276.0701,275.1858,275.5198,682391.0
2023-03-23 11:10:00,280.38,280.98,279.94,280.16,712736.0,275.51,276.0996,275.0777,275.2938,712736.0
2023-03-23 11:20:00,280.19,280.75,280.03,280.06,498560.0,275.3233,275.8736,275.1661,275.1956,498560.0
2023-03-23 11:30:00,280.06,280.57,280.06,280.33,424865.0,275.1956,275.6967,275.1956,275.4609,424865.0
2023-03-23 11:40:00,280.31,280.57,279.59,280.19,324870.0,275.4412,275.6967,274.7337,275.3233,324870.0
2023-03-23 11:50:00,280.21,281.06,280.2,280.31,417463.0,275.343,276.1782,275.3331,275.4412,417463.0
2023-03-23 12:00:00,280.29,280.65,280.17,280.51,330715.0,275.4216,275.7753,275.3037,275.6378,330715.0
2023-03-23 12:10:00,280.48,280.51,279.78,280.23,380508.0,275.6083,275.6378,274.9204,275.3626,380508.0
2023-03-23 12:20:00,280.24,280.63,279.97,280.48,321240.0,275.3725,275.7557,275.1071,275.6083,321240.0
2023-03-23 12:30:00,280.47,280.68,280.12,280.14,286619.0,275.5985,275.8048,275.2545,275.2742,286619.0
2023-03-23 12:40:00,280.16,280.48,279.69,280.18,472295.0,275.2938,275.6083,274.832,275.3135,472295.0
2023-03-23 12:50:00,280.2,280.24,279.78,280.01,352581.0,275.3331,275.3725,274.9204,275.1464,352581.0
2023-03-23 13:00:00,280.04,280.41,279.64,279.75,349278.0,275.1759,275.5395,274.7829,274.891,349278.0
2023-03-23 13:10:00,279.77,279.86,278.86,279.54,533415.0,274.9106,274.9991,274.0164,274.6846,533415.0
2023-03-23 13:20:00,279.53,279.99,278.88,279.46,559627.0,274.6748,275.1268,274.0361,274.606,559627.0
2023-03-23 13:30:00,279.48,279.83,279.12,279.66,324530.0,274.6257,274.9696,274.2719,274.8025,324530.0
2023-03-23 13:40:00,279.64,279.93,278.93,279.14,357443.0,274.7829,275.0678,274.0852,274.2916,357443.0
2023-03-23 13:50:00,279.17,279.26,278.65,278.84,439955.0,274.321,274.4095,273.8101,273.9968,439955.0
2023-03-23 14:00:00,278.84,279.23,278.42,278.52,504684.0,273.9968,274.38,273.5841,273.6823,504684.0
2023-03-23 14:10:00,278.51,278.96,278.43,278.59,490777.0,273.6725,274.1147,273.5939,273.7511,490777.0
2023-03-23 14:20:00,278.57,278.65,276.74,276.75,657065.0,273.7315,273.8101,271.9332,271.9431,657065.0
2023-03-23 14:30:00,276.76,277.64,276.55,276.56,710001.0,271.9529,272.8176,271.7465,271.7564,710001.0
2023-03-23 14:40:00,276.56,276.78,275.38,276.02,821960.0,271.7564,271.9725,270.5969,271.2257,821960.0
2023-03-23 14:50:00,276.04,277.3,275.62,277.28,721314.0,271.2454,272.4835,270.8327,272.4639,721314.0
2023-03-23 15:00:00,277.3,278.8,276.33,277.31,944716.0,272.4835,273.9575,271.5304,272.4933,944716.0
2023-03-23 15:10:00,277.34,277.7,275.9,276.02,624712.0,272.5228,272.8766,271.1078,271.2257,624712.0
2023-03-23 15:20:00,276.02,277.29,275.2,276.82,547317.0,271.2257,272.4737,270.42,272.0119,547317.0
2023-03-23 15:30:00,276.78,277.69,276.35,276.97,591742.0,271.9725,272.8667,271.55,272.1592,591742.0
2023-03-23 15:40:00,276.94,278.09,276.55,277.74,760698.0,272.1298,273.2598,271.7465,272.9159,760698.0
2023-03-23 15:50:00,277.7,279.05,277.5,277.63,1967928.0,272.8766,274.2031,272.68,272.8078,1967928.0
2023-03-24 09:30:00,277.24,277.84,275.87,276.49,1027230.0,272.4246,273.0141,271.0784,271.6876,1027230.0
2023-03-24 09:40:00,276.5,276.7,275.28,275.89,798998.0,271.6974,271.8939,270.4986,271.098,798998.0
2023-03-24 09:50:00,275.85,277.93,275.73,277.7,697260.0,271.0587,273.1026,270.9408,272.8766,697260.0
2023-03-24 10:00:00,277.77,277.98,276.61,277.05,559496.0,272.9454,273.1517,271.8055,272.2379,559496.0
2023-03-24 10:10:00,277.07,278.26,276.77,277.1,579782.0,272.2575,273.4268,271.9627,272.287,579782.0
2023-03-24 10:20:00,277.15,278.21,276.65,277.96,423372.0,272.3361,273.3777,271.8448,273.1321,423372.0
2023-03-24 10:30:00,277.96,278.8,277.72,278.12,722571.0,273.1321,273.9575,272.8962,273.2893,722571.0
2023-03-24 10:40:00,278.15,278.7,277.69,278.15,451982.0,273.3188,273.8592,272.8667,273.3188,451982.0
2023-03-24 10:50:00,278.13,278.94,278.0,278.88,621749.0,273.2991,274.095,273.1714,274.0361,621749.0
2023-03-24 11:00:00,278.91,279.71,278.58,278.77,610072.0,274.0656,274.8517,273.7413,273.928,610072.0
2023-03-24 11:10:00,278.73,278.77,277.25,277.32,652990.0,273.8887,273.928,272.4344,272.5032,652990.0
2023-03-24 11:20:00,277.32,277.88,276.96,277.25,485479.0,272.5032,273.0534,272.1494,272.4344,485479.0
2023-03-24 11:30:00,277.25,277.54,276.71,277.28,408422.0,272.4344,272.7193,271.9038,272.4639,408422.0
2023-03-24 11:40:00,277.34,279.35,277.34,278.86,458023.0,272.5228,274.4979,272.5228,274.0164,458023.0
2023-03-24 11:50:00,278.86,279.45,278.74,279.25,451297.0,274.0164,274.5962,273.8985,274.3996,451297.0
2023-03-24 12:00:00,279.26,279.77,278.28,278.37,497425.0,274.4095,274.9106,273.4465,273.5349,497425.0
2023-03-24 12:10:00,278.4,278.55,277.22,277.56,394383.0,273.5644,273.7118,272.4049,272.739,394383.0
2023-03-24 12:20:00,277.56,277.85,277.35,277.74,338325.0,272.739,273.024,272.5326,272.9159,338325.0
2023-03-24 12:30:00,277.76,278.34,277.52,278.17,335533.0,272.9355,273.5055,272.6997,273.3384,335533.0
2023-03-24 12:40:00,278.21,278.62,277.85,278.16,345398.0,273.3777,273.7806,273.024,273.3286,345398.0
2023-03-24 12:50:00,278.2,278.48,277.92,278.2,323392.0,273.3679,273.643,273.0927,273.3679,323392.0
2023-03-24 13:00:00,278.2,278.35,277.68,277.95,251569.0,273.3679,273.5153,272.8569,273.1222,251569.0
2023-03-24 13:10:00,277.96,278.47,277.61,277.7,249556.0,273.1321,273.6332,272.7881,272.8766,249556.0
2023-03-24 13:20:00,277.68,278.74,277.58,278.5,408542.0,272.8569,273.8985,272.7587,273.6627,408542.0
2023-03-24 13:30:00,278.51,279.09,278.31,278.92,386877.0,273.6725,274.2424,273.476,274.0754,386877.0
2023-03-24 13:40:00,278.93,279.2,278.12,278.17,314196.0,274.0852,274.3505,273.2893,273.3384,314196.0
2023-03-24 13:50:00,278.16,278.19,277.71,278.06,260013.0,273.3286,273.3581,272.8864,273.2303,260013.0
2023-03-24 14:00:00,278.06,278.41,277.84,278.13,266185.0,273.2303,273.5742,273.0141,273.2991,266185.0
2023-03-24 14:10:00,278.1,278.86,278.0,278.38,258553.0,273.2696,274.0164,273.1714,273.5448,258553.0
2023-03-24 14:20:00,278.38,278.51,278.07,278.25,192097.0,273.5448,273.6725,273.2401,273.417,192097.0
2023-03-24 14:30:00,278.25,279.09,278.23,278.88,269681.0,273.417,274.2424,273.3974,274.0361,269681.0
2023-03-24 14:40:00,278.89,279.2,278.64,278.91,258232.0,274.0459,274.3505,273.8002,274.0656,258232.0
2023-03-24 14:50:00,278.89,279.05,278.53,278.93,208670.0,274.0459,274.2031,273.6922,274.0852,208670.0
2023-03-24 15:00:00,278.94,279.17,278.69,278.89,247890.0,274.095,274.321,273.8494,274.0459,247890.0
2023-03-24 15:10:00,278.9,279.69,278.78,279.65,326036.0,274.0557,274.832,273.9378,274.7927,326036.0
2023-03-24 15:20:00,279.65,280.28,279.61,279.97,695937.0,274.7927,275.4118,274.7534,275.1071,695937.0
2023-03-24 15:30:00,279.98,280.26,279.66,279.93,483515.0,275.117,275.3921,274.8025,275.0678,483515.0
2023-03-24 15:40:00,279.92,280.17,279.72,279.9,452620.0,275.058,275.3037,274.8615,275.0384,452620.0
2023-03-24 15:50:00,279.86,280.63,279.21,280.57,1513494.0,274.9991,275.7557,274.3603,275.6967,1513494.0
2023-03-27 09:30:00,280.5,281.46,278.51,278.73,1482004.0,275.6279,276.5713,273.6725,273.8887,1482004.0
2023-03-27 09:40:00,278.79,280.74,278.7,280.46,797300.0,273.9476,275.8638,273.8592,275.5886,797300.0
2023-03-27 09:50:00,280.53,280.93,279.64,280.19,638866.0,275.6574,276.0505,274.7829,275.3233,638866.0
2023-03-27 10:00:00,280.19,281.4,280.19,280.79,631693.0,275.3233,276.5123,275.3233,275.9129,631693.0
2023-03-27 10:10:00,280.8,281.05,280.0,280.55,503582.0,275.9227,276.1684,275.1366,275.6771,503582.0
2023-03-27 10:20:00,280.54,280.92,279.69,279.88,512182.0,275.6672,276.0406,274.832,275.0187,512182.0
2023-03-27 10:30:00,279.86,279.87,278.87,279.07,408789.0,274.9991,275.0089,274.0262,274.2228,408789.0
2023-03-27 10:40:00,279.1,279.22,278.71,279.02,575507.0,274.2523,274.3702,273.869,274.1736,575507.0
2023-03-27 10:50:00,279.05,279.14,278.22,278.27,404097.0,274.2031,274.2916,273.3875,273.4367,404097.0
2023-03-27 11:00:00,278.27,278.32,277.47,277.62,588338.0,273.4367,273.4858,272.6506,272.798,588338.0
2023-03-27 11:10:00,277.62,277.95,277.29,277.62,629461.0,272.798,273.1222,272.4737,272.798,629461.0
2023-03-27 11:20:00,277.64,278.03,277.51,277.93,320541.0,272.8176,273.2008,272.6899,273.1026,320541.0
2023-03-27 11:30:00,277.96,278.09,277.0,277.35,478174.0,273.1321,273.2598,272.1887,272.5326,478174.0
2023-03-27 11:40:00,277.36,277.39,276.94,277.19,309913.0,272.5425,272.572,272.1298,272.3754,309913.0
2023-03-27 11:50:00,277.2,277.36,275.73,275.94,513365.0,272.3853,272.5425,270.9408,271.1471,513365.0
2023-03-27 12:00:00,275.95,276.32,275.57,276.05,463788.0,271.157,271.5205,270.7836,271.2552,463788.0
2023-03-27 12:10:00,276.08,276.4,275.82,276.36,340642.0,271.2847,271.5991,271.0292,271.5598,340642.0
2023-03-27 12:20:00,276.37,276.87,276.22,276.83,328741.0,271.5697,272.061,271.4223,272.0217,328741.0
2023-03-27 12:30:00,276.88,276.92,276.2,276.27,207876.0,272.0708,272.1101,271.4026,271.4714,207876.0
2023-03-27 12:40:00,276.29,276.74,275.98,276.63,283915.0,271.4911,271.9332,271.1864,271.8252,283915.0
2023-03-27 12:50:00,276.61,276.8,276.32,276.42,202721.0,271.8055,271.9922,271.5205,271.6188,202721.0
2023-03-27 13:00:00,276.44,276.65,276.04,276.15,265821.0,271.6385,271.8448,271.2454,271.3535,265821.0
2023-03-27 13:10:00,276.15,276.15,275.52,276.03,383950.0,271.3535,271.3535,270.7344,271.2356,383950.0
2023-03-27 13:20:00,276.0,276.4,275.83,276.18,273714.0,271.2061,271.5991,271.039,271.383,273714.0
2023-03-27 13:30:00,276.19,276.64,276.09,276.26,277887.0,271.3928,271.835,271.2945,271.4616,277887.0
2023-03-27 13:40:00,276.27,276.84,276.27,276.62,204987.0,271.4714,272.0315,271.4714,271.8153,204987.0
2023-03-27 13:50:00,276.64,276.82,276.19,276.44,246825.0,271.835,272.0119,271.3928,271.6385,246825.0
2023-03-27 14:00:00,276.44,276.51,275.9,276.23,240839.0,271.6385,271.7072,271.1078,271.4321,240839.0
2023-03-27 14:10:00,276.23,276.72,276.18,276.69,272400.0,271.4321,271.9136,271.383,271.8841,272400.0
2023-03-27 14:20:00,276.7,277.17,276.54,276.58,285752.0,271.8939,272.3558,271.7367,271.776,285752.0
2023-03-27 14:30:00,276.59,276.75,276.37,276.49,220138.0,271.7858,271.9431,271.5697,271.6876,220138.0
2023-03-27 14:40:00,276.49,276.52,276.11,276.4,242011.0,271.6876,271.7171,271.3142,271.5991,242011.0
2023-03-27 14:50:00,276.45,276.96,276.22,276.83,318689.0,271.6483,272.1494,271.4223,272.0217,318689.0
2023-03-27 15:00:00,276.88,277.15,276.61,276.87,387903.0,272.0708,272.3361,271.8055,272.061,387903.0
2023-03-27 15:10:00,276.87,277.24,276.84,277.02,294686.0,272.061,272.4246,272.0315,272.2084,294686.0
2023-03-27 15:20:00,277.01,277.13,276.82,276.98,293056.0,272.1986,272.3165,272.0119,272.1691,293056.0
2023-03-27 15:30:00,276.97,277.11,276.64,276.93,441123.0,272.1592,272.2968,271.835,272.1199,441123.0
2023-03-27 15:40:00,276.94,277.11,276.77,277.03,478200.0,272.1298,272.2968,271.9627,272.2182,478200.0
2023-03-27 15:50:00,277.01,277.01,275.72,276.38,1526624.0,272.1986,272.1986,270.931,271.5795,1526624.0
2023-03-28 09:30:00,275.79,276.14,273.61,273.78,1098334.0,270.9997,271.3437,268.8576,269.0247,1098334.0
2023-03-28 09:40:00,273.79,274.17,272.74,273.99,789196.0,269.0345,269.4079,268.0027,269.231,789196.0
2023-03-28 09:50:00,274.0,274.57,273.06,273.73,639552.0,269.2408,269.8009,268.3172,268.9755,639552.0
2023-03-28 10:00:00,273.73,274.2,273.19,273.78,399329.0,268.9755,269.4374,268.4449,269.0247,399329.0
2023-03-28 10:10:00,273.78,274.08,273.35,273.93,334801.0,269.0247,269.3194,268.6021,269.1721,334801.0
2023-03-28 10:20:00,273.94,274.27,273.11,273.59,366875.0,269.1819,269.5061,268.3663,268.838,366875.0
2023-03-28 10:30:00,273.63,273.64,272.37,272.48,381914.0,268.8773,268.8871,267.6391,267.7472,381914.0
2023-03-28 10:40:00,272.5,272.81,272.26,272.54,326597.0,267.7669,268.0715,267.5311,267.8062,326597.0
2023-03-28 10:50:00,272.59,272.72,272.06,272.13,319136.0,267.8553,267.9831,267.3345,267.4033,319136.0
2023-03-28 11:00:00,272.15,273.1,272.04,272.91,401970.0,267.423,268.3565,267.3149,268.1698,401970.0
2023-03-28 11:10:00,272.9,273.55,272.77,273.35,369200.0,268.1599,268.7987,268.0322,268.6021,369200.0
2023-03-28 11:20:00,273.35,273.67,273.22,273.41,253707.0,268.6021,268.9166,268.4744,268.6611,253707.0
2023-03-28 11:30:00,273.44,274.1,273.37,273.67,834998.0,268.6906,269.3391,268.6218,268.9166,834998.0
2023-03-28 11:40:00,273.67,273.79,273.26,273.37,294987.0,268.9166,269.0345,268.5137,268.6218,294987.0
2023-03-28 11:50:00,273.36,273.76,273.28,273.75,193563.0,268.612,269.005,268.5333,268.9952,193563.0
2023-03-28 12:00:00,273.75,273.84,273.22,273.29,263908.0,268.9952,269.0836,268.4744,268.5432,263908.0
2023-03-28 12:10:00,273.28,273.39,273.04,273.23,280097.0,268.5333,268.6414,268.2975,268.4842,280097.0
2023-03-28 12:20:00,273.22,273.43,273.18,273.24,154340.0,268.4744,268.6807,268.4351,268.494,154340.0
2023-03-28 12:30:00,273.22,273.48,273.07,273.36,184894.0,268.4744,268.7299,268.327,268.612,184894.0
2023-03-28 12:40:00,273.36,273.57,273.14,273.36,182847.0,268.612,268.8183,268.3958,268.612,182847.0
2023-03-28 12:50:00,273.36,273.52,273.29,273.46,136535.0,268.612,268.7692,268.5432,268.7102,136535.0
2023-03-28 13:00:00,273.47,273.63,273.04,273.23,351170.0,268.72,268.8773,268.2975,268.4842,351170.0
2023-03-28 13:10:00,273.23,273.53,273.0,273.41,208361.0,268.4842,268.779,268.2582,268.6611,208361.0
2023-03-28 13:20:00,273.41,273.5,273.16,273.29,220331.0,268.6611,268.7495,268.4154,268.5432,220331.0
2023-03-28 13:30:00,273.28,273.5,272.55,272.62,307793.0,268.5333,268.7495,267.816,267.8848,307793.0
2023-03-28 13:40:00,272.61,272.72,272.3,272.51,551837.0,267.875,267.9831,267.5704,267.7767,551837.0
2023-03-28 13:50:00,272.51,272.53,272.12,272.25,413796.0,267.7767,267.7964,267.3935,267.5212,413796.0
2023-03-28 14:00:00,272.24,272.78,272.15,272.56,257453.0,267.5114,268.042,267.423,267.8258,257453.0
2023-03-28 14:10:00,272.54,272.99,272.49,272.96,249046.0,267.8062,268.2484,267.7571,268.2189,249046.0
2023-03-28 14:20:00,272.96,273.16,272.81,273.04,189817.0,268.2189,268.4154,268.0715,268.2975,189817.0
2023-03-28 14:30:00,273.05,273.07,272.69,272.96,142317.0,268.3073,268.327,267.9536,268.2189,142317.0
2023-03-28 14:40:00,272.95,273.56,272.9,273.22,208900.0,268.2091,268.8085,268.1599,268.4744,208900.0
2023-03-28 14:50:00,273.22,273.65,273.2,273.59,216672.0,268.4744,268.8969,268.4547,268.838,216672.0
2023-03-28 15:00:00,273.61,274.03,273.61,273.86,262460.0,268.8576,269.2703,268.8576,269.1033,262460.0
2023-03-28 15:10:00,273.87,274.34,273.8,274.23,316357.0,269.1131,269.5749,269.0443,269.4668,316357.0
2023-03-28 15:20:00,274.24,274.58,273.95,274.13,291950.0,269.4767,269.8108,269.1917,269.3686,291950.0
2023-03-28 15:30:00,274.12,274.41,273.83,274.29,348361.0,269.3588,269.6437,269.0738,269.5258,348361.0
2023-03-28 15:40:00,274.31,274.52,274.15,274.46,242248.0,269.5455,269.7518,269.3882,269.6928,242248.0
2023-03-28 15:50:00,274.48,275.33,274.46,275.26,993588.0,269.7125,270.5477,269.6928,270.4789,993588.0
2023-03-29 09:30:00,278.85,279.67,278.41,278.96,1133311.0,274.0066,274.8124,273.5742,274.1147,1133311.0
2023-03-29 09:40:00,278.99,279.76,278.79,279.41,642867.0,274.1442,274.9008,273.9476,274.5569,642867.0
2023-03-29 09:50:00,279.4,279.97,279.13,279.91,483936.0,274.547,275.1071,274.2817,275.0482,483936.0
2023-03-29 10:00:00,279.93,280.52,279.59,280.02,690316.0,275.0678,275.6476,274.7337,275.1563,690316.0
2023-03-29 10:10:00,280.04,280.66,279.95,280.41,522526.0,275.1759,275.7852,275.0875,275.5395,522526.0
2023-03-29 10:20:00,280.4,280.53,279.62,279.76,462922.0,275.5297,275.6574,274.7632,274.9008,462922.0
2023-03-29 10:30:00,279.78,279.85,279.06,279.39,411147.0,274.9204,274.9892,274.2129,274.5372,411147.0
2023-03-29 10:40:00,279.39,279.87,279.06,279.07,472260.0,274.5372,275.0089,274.2129,274.2228,472260.0
2023-03-29 10:50:00,279.08,279.21,278.7,278.86,399552.0,274.2326,274.3603,273.8592,274.0164,399552.0
2023-03-29 11:00:00,278.87,279.26,278.84,279.23,272873.0,274.0262,274.4095,273.9968,274.38,272873.0
2023-03-29 11:10:00,279.23,279.24,278.41,278.65,249439.0,274.38,274.3898,273.5742,273.8101,249439.0
2023-03-29 11:20:00,278.67,279.47,278.64,279.44,334030.0,273.8297,274.6158,273.8002,274.5863,334030.0
2023-03-29 11:30:00,279.48,279.75,279.38,279.48,310066.0,274.6257,274.891,274.5274,274.6257,310066.0
2023-03-29 11:40:00,279.49,279.95,279.08,279.79,334680.0,274.6355,275.0875,274.2326,274.9303,334680.0
2023-03-29 11:50:00,279.79,279.9,279.37,279.69,237980.0,274.9303,275.0384,274.5176,274.832,237980.0
2023-03-29 12:00:00,279.7,279.95,279.5,279.72,249729.0,274.8418,275.0875,274.6453,274.8615,249729.0
2023-03-29 12:10:00,279.73,279.96,279.59,279.93,269174.0,274.8713,275.0973,274.7337,275.0678,269174.0
2023-03-29 12:20:00,279.93,279.98,279.61,279.61,265167.0,275.0678,275.117,274.7534,274.7534,265167.0
2023-03-29 12:30:00,279.63,279.95,279.48,279.92,179767.0,274.773,275.0875,274.6257,275.058,179767.0
2023-03-29 12:40:00,279.93,280.01,279.26,279.45,210594.0,275.0678,275.1464,274.4095,274.5962,210594.0
2023-03-29 12:50:00,279.46,279.62,279.16,279.35,195900.0,274.606,274.7632,274.3112,274.4979,195900.0
2023-03-29 13:00:00,279.36,279.98,279.02,279.87,352304.0,274.5077,275.117,274.1736,275.0089,352304.0
2023-03-29 13:10:00,279.85,280.08,279.8,279.85,179275.0,274.9892,275.2152,274.9401,274.9892,179275.0
2023-03-29 13:20:00,279.84,280.14,279.8,280.08,142339.0,274.9794,275.2742,274.9401,275.2152,142339.0
2023-03-29 13:30:00,280.1,280.1,279.11,279.24,227463.0,275.2349,275.2349,274.2621,274.3898,227463.0
2023-03-29 13:40:00,279.27,279.41,279.13,279.38,157767.0,274.4193,274.5569,274.2817,274.5274,157767.0
2023-03-29 13:50:00,279.4,279.41,278.96,279.17,222464.0,274.547,274.5569,274.1147,274.321,222464.0
2023-03-29 14:00:00,279.17,279.55,278.96,279.42,245118.0,274.321,274.6944,274.1147,274.5667,245118.0
2023-03-29 14:10:00,279.46,279.52,279.12,279.29,228293.0,274.606,274.665,274.2719,274.439,228293.0
2023-03-29 14:20:00,279.3,279.47,279.13,279.39,147673.0,274.4488,274.6158,274.2817,274.5372,147673.0
2023-03-29 14:30:00,279.4,279.52,279.22,279.41,182786.0,274.547,274.665,274.3702,274.5569,182786.0
2023-03-29 14:40:00,279.42,279.51,279.28,279.48,191865.0,274.5667,274.6551,274.4291,274.6257,191865.0
2023-03-29 14:50:00,279.49,279.81,279.02,279.73,353210.0,274.6355,274.9499,274.1736,274.8713,353210.0
2023-03-29 15:00:00,279.73,280.12,279.37,279.75,372075.0,274.8713,275.2545,274.5176,274.891,372075.0
2023-03-29 15:10:00,279.73,280.64,279.63,280.53,586143.0,274.8713,275.7655,274.773,275.6574,586143.0
2023-03-29 15:20:00,280.52,280.8,280.44,280.71,426422.0,275.6476,275.9227,275.569,275.8343,426422.0
2023-03-29 15:30:00,280.68,280.69,280.28,280.35,409256.0,275.8048,275.8146,275.4118,275.4805,409256.0
2023-03-29 15:40:00,280.35,280.95,280.17,280.9,631538.0,275.4805,276.0701,275.3037,276.021,631538.0
2023-03-29 15:50:00,280.9,281.14,280.1,280.52,1253777.0,276.021,276.2568,275.2349,275.6476,1253777.0
2023-03-30 09:30:00,284.23,284.46,282.9,283.31,1684767.0,279.2931,279.5192,277.9862,278.3891,1684767.0
2023-03-30 09:40:00,283.22,283.53,282.32,282.79,603849.0,278.3007,278.6053,277.4163,277.8782,603849.0
2023-03-30 09:50:00,282.8,283.5,282.33,283.47,608282.0,277.888,278.5758,277.4261,278.5463,608282.0
2023-03-30 10:00:00,283.47,283.9,282.72,282.81,564417.0,278.5463,278.9689,277.8094,277.8978,564417.0
2023-03-30 10:10:00,282.8,283.05,282.21,282.4,521801.0,277.888,278.1336,277.3082,277.4949,521801.0
2023-03-30 10:20:00,282.41,283.81,282.38,283.53,628211.0,277.5048,278.8804,277.4753,278.6053,628211.0
2023-03-30 10:30:00,283.55,283.68,282.76,283.17,324407.0,278.625,278.7527,277.8487,278.2516,324407.0
2023-03-30 10:40:00,283.15,283.15,282.17,282.36,409822.0,278.2319,278.2319,277.2689,277.4556,409822.0
2023-03-30 10:50:00,282.39,283.02,282.2,282.76,361289.0,277.4851,278.1042,277.2984,277.8487,361289.0
2023-03-30 11:00:00,282.74,283.09,282.55,282.94,255489.0,277.829,278.1729,277.6423,278.0256,255489.0
2023-03-30 11:10:00,282.94,283.47,282.75,283.45,400050.0,278.0256,278.5463,277.8389,278.5267,400050.0
2023-03-30 11:20:00,283.47,283.75,282.67,282.7,382914.0,278.5463,278.8215,277.7602,277.7897,382914.0
2023-03-30 11:30:00,282.7,283.15,282.44,283.08,275280.0,277.7897,278.2319,277.5342,278.1631,275280.0
2023-03-30 11:40:00,283.08,283.53,282.87,283.03,325480.0,278.1631,278.6053,277.9568,278.114,325480.0
2023-03-30 11:50:00,283.04,283.43,282.77,283.2,246737.0,278.1238,278.507,277.8585,278.281,246737.0
2023-03-30 12:00:00,283.2,283.59,282.84,283.47,336692.0,278.281,278.6643,277.9273,278.5463,336692.0
2023-03-30 12:10:00,283.47,283.51,282.71,282.98,225064.0,278.5463,278.5857,277.7995,278.0649,225064.0
2023-03-30 12:20:00,282.97,282.99,282.6,282.89,268165.0,278.055,278.0747,277.6915,277.9764,268165.0
2023-03-30 12:30:00,282.89,282.89,282.31,282.44,259127.0,277.9764,277.9764,277.4065,277.5342,259127.0
2023-03-30 12:40:00,282.47,282.73,281.86,281.93,281596.0,277.5637,277.8192,276.9643,277.0331,281596.0
2023-03-30 12:50:00,281.93,282.66,281.86,282.08,327221.0,277.0331,277.7504,276.9643,277.1805,327221.0
2023-03-30 13:00:00,282.09,282.1,281.68,281.95,245612.0,277.1903,277.2001,276.7874,277.0527,245612.0
2023-03-30 13:10:00,281.97,282.21,281.87,281.95,261093.0,277.0724,277.3082,276.9741,277.0527,261093.0
2023-03-30 13:20:00,281.96,282.14,281.59,281.77,240277.0,277.0626,277.2394,276.699,276.8759,240277.0
2023-03-30 13:30:00,281.76,282.08,281.48,281.94,262562.0,276.866,277.1805,276.5909,277.0429,262562.0
2023-03-30 13:40:00,281.91,281.98,281.56,281.88,195335.0,277.0134,277.0822,276.6695,276.984,195335.0
2023-03-30 13:50:00,281.89,282.22,281.68,282.03,203108.0,276.9938,277.3181,276.7874,277.1314,203108.0
2023-03-30 14:00:00,282.06,282.58,282.02,282.41,290410.0,277.1608,277.6718,277.1215,277.5048,290410.0
2023-03-30 14:10:00,282.4,282.56,282.25,282.43,220707.0,277.4949,277.6522,277.3475,277.5244,220707.0
2023-03-30 14:20:00,282.44,283.08,282.39,283.03,294723.0,277.5342,278.1631,277.4851,278.114,294723.0
2023-03-30 14:30:00,283.02,283.35,282.83,283.16,384041.0,278.1042,278.4284,277.9175,278.2417,384041.0
2023-03-30 14:40:00,283.17,283.27,282.89,283.18,308114.0,278.2516,278.3498,277.9764,278.2614,308114.0
2023-03-30 14:50:00,283.19,283.52,283.01,283.32,274666.0,278.2712,278.5955,278.0943,278.399,274666.0
2023-03-30 15:00:00,283.31,283.36,282.88,283.2,262282.0,278.3891,278.4383,277.9666,278.281,262282.0
2023-03-30 15:10:00,283.22,283.35,283.04,283.25,214196.0,278.3007,278.4284,278.1238,278.3302,214196.0
2023-03-30 15:20:00,283.25,283.69,283.16,283.62,316288.0,278.3302,278.7625,278.2417,278.6937,316288.0
2023-03-30 15:30:00,283.62,283.73,283.38,283.69,359811.0,278.6937,278.8018,278.4579,278.7625,359811.0
2023-03-30 15:40:00,283.69,283.88,283.57,283.6,474872.0,278.7625,278.9492,278.6446,278.6741,474872.0
2023-03-30 15:50:00,283.59,284.13,283.59,284.09,1105416.0,278.6643,279.1949,278.6643,279.1556,1105416.0
2023-03-31 09:30:00,283.73,284.38,283.25,283.61,1259364.0,278.8018,279.4405,278.3302,278.6839,1259364.0
2023-03-31 09:40:00,283.62,284.25,283.61,284.22,524905.0,278.6937,279.3128,278.6839,279.2833,524905.0
2023-03-31 09:50:00,284.23,284.57,283.68,283.77,450550.0,279.2931,279.6272,278.7527,278.8411,450550.0
2023-03-31 10:00:00,283.81,284.27,283.23,283.25,573518.0,278.8804,279.3325,278.3105,278.3302,573518.0
2023-03-31 10:10:00,283.21,283.59,283.07,283.35,457063.0,278.2909,278.6643,278.1533,278.4284,457063.0
2023-03-31 10:20:00,283.36,283.94,283.0,283.35,530983.0,278.4383,279.0082,278.0845,278.4284,530983.0
2023-03-31 10:30:00,283.37,283.98,283.33,283.57,452589.0,278.4481,279.0475,278.4088,278.6446,452589.0
2023-03-31 10:40:00,283.56,283.93,283.36,283.38,389369.0,278.6348,278.9984,278.4383,278.4579,389369.0
2023-03-31 10:50:00,283.36,284.07,283.22,283.89,415246.0,278.4383,279.1359,278.3007,278.9591,415246.0
2023-03-31 11:00:00,283.9,284.19,283.79,283.96,393212.0,278.9689,279.2538,278.8608,279.0278,393212.0
2023-03-31 11:10:00,283.96,284.18,283.78,284.16,264389.0,279.0278,279.244,278.851,279.2244,264389.0
2023-03-31 11:20:00,284.16,284.66,284.07,284.13,369287.0,279.2244,279.7157,279.1359,279.1949,369287.0
2023-03-31 11:30:00,284.13,284.69,284.09,284.55,252651.0,279.1949,279.7452,279.1556,279.6076,252651.0
2023-03-31 11:40:00,284.55,284.83,284.43,284.8,286714.0,279.6076,279.8827,279.4897,279.8532,286714.0
2023-03-31 11:50:00,284.79,285.35,284.76,285.32,539900.0,279.8434,280.3937,279.8139,280.3642,539900.0
2023-03-31 12:00:00,285.32,285.5,284.91,285.15,353651.0,280.3642,280.5411,279.9613,280.1972,353651.0
2023-03-31 12:10:00,285.14,285.28,284.96,285.15,268119.0,280.1873,280.3249,280.0105,280.1972,268119.0
2023-03-31 12:20:00,285.16,285.84,284.98,285.78,533324.0,280.207,280.8752,280.0301,280.8162,533324.0
2023-03-31 12:30:00,285.76,286.0,285.69,285.87,297476.0,280.7966,281.0324,280.7278,280.9047,297476.0
2023-03-31 12:40:00,285.89,286.68,285.86,286.68,561117.0,280.9243,281.7006,280.8948,281.7006,561117.0
2023-03-31 12:50:00,286.67,286.85,286.37,286.64,471810.0,281.6908,281.8676,281.396,281.6613,471810.0
2023-03-31 13:00:00,286.64,286.73,286.33,286.6,411849.0,281.6613,281.7497,281.3567,281.622,411849.0
2023-03-31 13:10:00,286.6,286.83,286.41,286.74,264437.0,281.622,281.848,281.4353,281.7596,264437.0
2023-03-31 13:20:00,286.73,286.8,286.21,286.34,310549.0,281.7497,281.8185,281.2388,281.3665,310549.0
2023-03-31 13:30:00,286.35,286.45,286.03,286.15,216727.0,281.3763,281.4746,281.0619,281.1798,216727.0
2023-03-31 13:40:00,286.14,286.48,285.97,286.18,219637.0,281.17,281.5041,281.0029,281.2093,219637.0
2023-03-31 13:50:00,286.18,286.63,286.07,286.55,222990.0,281.2093,281.6515,281.1012,281.5729,222990.0
2023-03-31 14:00:00,286.57,287.18,286.55,286.94,287761.0,281.5925,282.1919,281.5729,281.9561,287761.0
2023-03-31 14:10:00,286.93,287.02,286.66,286.68,270998.0,281.9463,282.0347,281.6809,281.7006,270998.0
2023-03-31 14:20:00,286.68,286.8,286.46,286.68,301525.0,281.7006,281.8185,281.4844,281.7006,301525.0
2023-03-31 14:30:00,286.68,286.95,286.59,286.81,170254.0,281.7006,281.9659,281.6122,281.8283,170254.0
2023-03-31 14:40:00,286.8,286.97,286.66,286.84,211195.0,281.8185,281.9856,281.6809,281.8578,211195.0
2023-03-31 14:50:00,286.86,287.25,286.64,287.21,307319.0,281.8775,282.2607,281.6613,282.2214,307319.0
2023-03-31 15:00:00,287.17,287.96,287.16,287.86,433289.0,282.1821,282.9584,282.1723,282.8601,433289.0
2023-03-31 15:10:00,287.86,288.22,287.63,288.15,476562.0,282.8601,283.2138,282.6341,283.1451,476562.0
2023-03-31 15:20:00,288.14,288.76,288.14,288.66,530449.0,283.1352,283.7445,283.1352,283.6462,530449.0
2023-03-31 15:30:00,288.68,288.8,288.03,288.11,664058.0,283.6659,283.7838,283.0271,283.1058,664058.0
2023-03-31 15:40:00,288.12,288.44,287.94,288.32,739532.0,283.1156,283.43,282.9387,283.3121,739532.0
2023-03-31 15:50:00,288.31,288.82,287.56,288.23,2332371.0,283.3023,283.8034,282.5653,283.2237,2332371.0
2023-04-03 09:30:00,286.52,287.22,285.24,287.06,1455853.0,281.5434,282.2312,280.2856,282.074,1455853.0
2023-04-03 09:40:00,287.09,287.9,286.86,287.62,870564.0,282.1035,282.8994,281.8775,282.6243,870564.0
2023-04-03 09:50:00,287.62,287.97,287.03,287.05,688636.0,282.6243,282.9682,282.0445,282.0642,688636.0
2023-04-03 10:00:00,287.07,288.0,286.96,287.36,577871.0,282.0838,282.9977,281.9757,282.3688,577871.0
2023-04-03 10:10:00,287.36,288.07,287.03,287.94,468475.0,282.3688,283.0664,282.0445,282.9387,468475.0
2023-04-03 10:20:00,287.95,288.27,287.67,287.92,440468.0,282.9485,283.263,282.6734,282.9191,440468.0
2023-04-03 10:30:00,287.92,288.05,287.29,287.29,336098.0,282.9191,283.0468,282.3,282.3,336098.0
2023-04-03 10:40:00,287.26,287.52,286.28,286.43,405737.0,282.2705,282.526,281.3075,281.4549,405737.0
2023-04-03 10:50:00,286.43,286.6,285.77,285.8,531222.0,281.4549,281.622,280.8064,280.8359,531222.0
2023-04-03 11:00:00,285.81,286.01,285.43,285.77,495267.0,280.8457,281.0422,280.4723,280.8064,495267.0
2023-04-03 11:10:00,285.76,286.11,285.48,285.9,418790.0,280.7966,281.1405,280.5214,280.9341,418790.0
2023-04-03 11:20:00,285.9,286.17,285.78,285.82,274491.0,280.9341,281.1995,280.8162,280.8555,274491.0
2023-04-03 11:30:00,285.8,285.99,285.15,285.26,310833.0,280.8359,281.0226,280.1972,280.3053,310833.0
2023-04-03 11:40:00,285.27,285.33,284.72,285.24,498135.0,280.3151,280.374,279.7746,280.2856,498135.0
2023-04-03 11:50:00,285.25,285.45,285.04,285.22,285875.0,280.2954,280.492,280.0891,280.266,285875.0
2023-04-03 12:00:00,285.21,285.5,284.93,285.4,282349.0,280.2561,280.5411,279.981,280.4428,282349.0
2023-04-03 12:10:00,285.41,285.41,285.08,285.37,396073.0,280.4527,280.4527,280.1284,280.4133,396073.0
2023-04-03 12:20:00,285.34,285.47,284.6,284.67,306760.0,280.3839,280.5116,279.6567,279.7255,306760.0
2023-04-03 12:30:00,284.66,285.05,284.43,284.98,289152.0,279.7157,280.0989,279.4897,280.0301,289152.0
2023-04-03 12:40:00,284.98,285.03,284.66,284.74,263466.0,280.0301,280.0793,279.7157,279.7943,263466.0
2023-04-03 12:50:00,284.74,284.92,284.23,284.42,345003.0,279.7943,279.9712,279.2931,279.4798,345003.0
2023-04-03 13:00:00,284.41,284.58,283.95,284.55,362234.0,279.47,279.6371,279.018,279.6076,362234.0
2023-04-03 13:10:00,284.56,284.63,284.07,284.41,388433.0,279.6174,279.6862,279.1359,279.47,388433.0
2023-04-03 13:20:00,284.41,284.55,284.14,284.17,160046.0,279.47,279.6076,279.2047,279.2342,160046.0
2023-04-03 13:30:00,284.15,285.19,284.12,284.8,300989.0,279.2145,280.2365,279.1851,279.8532,300989.0
2023-04-03 13:40:00,284.8,284.87,284.39,284.58,169248.0,279.8532,279.922,279.4504,279.6371,169248.0
2023-04-03 13:50:00,284.6,284.94,284.53,284.92,288636.0,279.6567,279.9908,279.5879,279.9712,288636.0
2023-04-03 14:00:00,284.9,284.94,284.35,284.35,168483.0,279.9515,279.9908,279.4111,279.4111,168483.0
2023-04-03 14:10:00,284.37,284.5,284.09,284.35,273506.0,279.4307,279.5585,279.1556,279.4111,273506.0
2023-04-03 14:20:00,284.33,284.9,284.31,284.88,200122.0,279.3914,279.9515,279.3718,279.9319,200122.0
2023-04-03 14:30:00,284.86,285.64,284.83,285.58,214757.0,279.9122,280.6787,279.8827,280.6197,214757.0
2023-04-03 14:40:00,285.58,285.97,285.5,285.88,206587.0,280.6197,281.0029,280.5411,280.9145,206587.0
2023-04-03 14:50:00,285.89,286.46,285.88,286.18,347861.0,280.9243,281.4844,280.9145,281.2093,347861.0
2023-04-03 15:00:00,286.19,286.67,286.15,286.54,385898.0,281.2191,281.6908,281.1798,281.563,385898.0
2023-04-03 15:10:00,286.54,286.76,286.23,286.42,396058.0,281.563,281.7792,281.2584,281.4451,396058.0
2023-04-03 15:20:00,286.41,286.97,286.38,286.79,394915.0,281.4353,281.9856,281.4058,281.8087,394915.0
2023-04-03 15:30:00,286.78,287.01,286.6,286.77,409741.0,281.7989,282.0249,281.622,281.789,409741.0
2023-04-03 15:40:00,286.76,287.09,286.35,286.75,474667.0,281.7792,282.1035,281.3763,281.7694,474667.0
2023-04-03 15:50:00,286.74,287.6,286.74,287.13,1160095.0,281.7596,282.6046,281.7596,282.1428,1160095.0
2023-04-04 09:30:00,287.18,287.76,286.33,286.8,1007793.0,282.1919,282.7618,281.3567,281.8185,1007793.0
2023-04-04 09:40:00,286.82,288.31,286.71,288.2,758486.0,281.8382,283.3023,281.7301,283.1942,758486.0
2023-04-04 09:50:00,288.2,289.62,288.2,288.69,941686.0,283.1942,284.5895,283.1942,283.6757,941686.0
2023-04-04 10:00:00,288.69,290.0,288.66,289.56,849719.0,283.6757,284.9629,283.6462,284.5306,849719.0
2023-04-04 10:10:00,289.5,290.45,288.94,289.09,806347.0,284.4716,285.4051,283.9213,284.0687,806347.0
2023-04-04 10:20:00,289.11,289.36,288.31,289.13,669360.0,284.0884,284.334,283.3023,284.108,669360.0
2023-04-04 10:30:00,289.15,289.91,289.01,289.49,383014.0,284.1277,284.8745,283.9901,284.4618,383014.0
2023-04-04 10:40:00,289.45,289.96,289.04,289.09,537031.0,284.4225,284.9236,284.0196,284.0687,537031.0
2023-04-04 10:50:00,289.09,289.59,288.78,289.14,371196.0,284.0687,284.56,283.7641,284.1179,371196.0
2023-04-04 11:00:00,289.13,289.13,287.95,288.11,482050.0,284.108,284.108,282.9485,283.1058,482050.0
2023-04-04 11:10:00,288.08,288.56,287.77,287.94,561183.0,283.0763,283.5479,282.7717,282.9387,561183.0
2023-04-04 11:20:00,287.93,288.47,287.86,288.34,454218.0,282.9289,283.4595,282.8601,283.3318,454218.0
2023-04-04 11:30:00,288.32,288.87,288.24,288.36,334035.0,283.3121,283.8526,283.2335,283.3514,334035.0
2023-04-04 11:40:00,288.35,289.35,288.32,289.09,456958.0,283.3416,284.3242,283.3121,284.0687,456958.0
2023-04-04 11:50:00,289.08,289.62,288.95,289.07,421270.0,284.0589,284.5895,283.9312,284.0491,421270.0
2023-04-04 12:00:00,289.09,289.2,287.89,287.96,356927.0,284.0687,284.1768,282.8896,282.9584,356927.0
2023-04-04 12:10:00,287.96,288.22,287.82,288.14,283583.0,282.9584,283.2138,282.8208,283.1352,283583.0
2023-04-04 12:20:00,288.13,288.69,287.98,288.56,351871.0,283.1254,283.6757,282.978,283.5479,351871.0
2023-04-04 12:30:00,288.55,288.63,288.09,288.23,157315.0,283.5381,283.6167,283.0861,283.2237,157315.0
2023-04-04 12:40:00,288.23,288.65,288.23,288.35,248873.0,283.2237,283.6364,283.2237,283.3416,248873.0
2023-04-04 12:50:00,288.34,288.38,288.05,288.05,171012.0,283.3318,283.3711,283.0468,283.0468,171012.0
2023-04-04 13:00:00,288.06,288.28,287.82,288.02,259288.0,283.0566,283.2728,282.8208,283.0173,259288.0
2023-04-04 13:10:00,288.03,288.38,287.76,288.28,305124.0,283.0271,283.3711,282.7618,283.2728,305124.0
2023-04-04 13:20:00,288.28,288.31,288.01,288.09,174108.0,283.2728,283.3023,283.0075,283.0861,174108.0
2023-04-04 13:30:00,288.07,288.43,288.0,288.3,193750.0,283.0664,283.4202,282.9977,283.2925,193750.0
2023-04-04 13:40:00,288.27,288.46,287.96,288.13,279364.0,283.263,283.4497,282.9584,283.1254,279364.0
2023-04-04 13:50:00,288.13,288.24,287.6,287.88,213905.0,283.1254,283.2335,282.6046,282.8797,213905.0
2023-04-04 14:00:00,287.87,288.05,287.67,287.82,172124.0,282.8699,283.0468,282.6734,282.8208,172124.0
2023-04-04 14:10:00,287.82,288.05,287.36,287.39,210981.0,282.8208,283.0468,282.3688,282.3983,210981.0
2023-04-04 14:20:00,287.38,287.57,286.8,286.83,337529.0,282.3884,282.5751,281.8185,281.848,337529.0
2023-04-04 14:30:00,286.84,287.2,286.55,287.13,346000.0,281.8578,282.2116,281.5729,282.1428,346000.0
2023-04-04 14:40:00,287.14,287.28,286.79,286.9,222247.0,282.1526,282.2902,281.8087,281.9168,222247.0
2023-04-04 14:50:00,286.9,287.04,286.1,286.19,249091.0,281.9168,282.0543,281.1307,281.2191,249091.0
2023-04-04 15:00:00,286.17,286.63,285.88,286.23,433910.0,281.1995,281.6515,280.9145,281.2584,433910.0
2023-04-04 15:10:00,286.21,286.34,285.8,285.9,343316.0,281.2388,281.3665,280.8359,280.9341,343316.0
2023-04-04 15:20:00,285.91,286.25,285.67,285.74,402919.0,280.944,281.2781,280.7081,280.7769,402919.0
2023-04-04 15:30:00,285.73,286.41,285.71,286.35,398206.0,280.7671,281.4353,280.7474,281.3763,398206.0
2023-04-04 15:40:00,286.41,286.56,285.79,286.32,415286.0,281.4353,281.5827,280.8261,281.3468,415286.0
2023-04-04 15:50:00,286.28,287.28,286.26,287.24,1038129.0,281.3075,282.2902,281.2879,282.2509,1038129.0
2023-04-05 09:30:00,285.85,287.15,285.56,286.04,1075701.0,280.885,282.1624,280.6,281.0717,1075701.0
2023-04-05 09:40:00,286.07,286.23,284.82,284.95,757438.0,281.1012,281.2584,279.8729,280.0006,757438.0
2023-04-05 09:50:00,284.98,286.13,284.83,285.7,609106.0,280.0301,281.1601,279.8827,280.7376,609106.0
2023-04-05 10:00:00,285.7,286.3,285.1,285.32,492196.0,280.7376,281.3272,280.148,280.3642,492196.0
2023-04-05 10:10:00,285.32,285.97,285.14,285.51,374490.0,280.3642,281.0029,280.1873,280.5509,374490.0
2023-04-05 10:20:00,285.52,285.89,284.74,284.76,400730.0,280.5607,280.9243,279.7943,279.8139,400730.0
2023-04-05 10:30:00,284.74,285.3,284.37,284.44,378471.0,279.7943,280.3446,279.4307,279.4995,378471.0
2023-04-05 10:40:00,284.42,284.45,283.31,283.89,638295.0,279.4798,279.5093,278.3891,278.9591,638295.0
2023-04-05 10:50:00,283.89,283.95,283.31,283.58,387551.0,278.9591,279.018,278.3891,278.6544,387551.0
2023-04-05 11:00:00,283.55,284.2,283.33,284.19,458881.0,278.625,279.2637,278.4088,279.2538,458881.0
2023-04-05 11:10:00,284.17,284.23,283.61,283.67,374613.0,279.2342,279.2931,278.6839,278.7429,374613.0
2023-04-05 11:20:00,283.67,284.0,283.47,283.71,408687.0,278.7429,279.0671,278.5463,278.7822,408687.0
2023-04-05 11:30:00,283.71,284.33,283.56,284.15,383716.0,278.7822,279.3914,278.6348,279.2145,383716.0
2023-04-05 11:40:00,284.16,284.21,283.51,283.85,300535.0,279.2244,279.2735,278.5857,278.9197,300535.0
2023-04-05 11:50:00,283.87,284.22,283.8,284.18,262175.0,278.9394,279.2833,278.8706,279.244,262175.0
2023-04-05 12:00:00,284.18,284.28,283.27,283.27,282083.0,279.244,279.3423,278.3498,278.3498,282083.0
2023-04-05 12:10:00,283.28,283.65,282.98,283.64,407437.0,278.3596,278.7232,278.0649,278.7134,407437.0
2023-04-05 12:20:00,283.67,283.7,283.01,283.18,284275.0,278.7429,278.7724,278.0943,278.2614,284275.0
2023-04-05 12:30:00,283.19,283.61,283.01,283.5,228353.0,278.2712,278.6839,278.0943,278.5758,228353.0
2023-04-05 12:40:00,283.49,283.67,283.04,283.06,191318.0,278.566,278.7429,278.1238,278.1435,191318.0
2023-04-05 12:50:00,283.03,283.64,282.95,283.47,222138.0,278.114,278.7134,278.0354,278.5463,222138.0
2023-04-05 13:00:00,283.45,283.59,283.26,283.28,229258.0,278.5267,278.6643,278.34,278.3596,229258.0
2023-04-05 13:10:00,283.27,283.51,282.92,283.47,235940.0,278.3498,278.5857,278.0059,278.5463,235940.0
2023-04-05 13:20:00,283.46,283.6,283.15,283.37,283333.0,278.5365,278.6741,278.2319,278.4481,283333.0
2023-04-05 13:30:00,283.37,283.86,283.35,283.81,232642.0,278.4481,278.9296,278.4284,278.8804,232642.0
2023-04-05 13:40:00,283.8,283.83,283.46,283.6,194089.0,278.8706,278.9001,278.5365,278.6741,194089.0
2023-04-05 13:50:00,283.59,283.96,283.59,283.9,194473.0,278.6643,279.0278,278.6643,278.9689,194473.0
2023-04-05 14:00:00,283.9,284.53,283.87,284.29,264578.0,278.9689,279.5879,278.9394,279.3521,264578.0
2023-04-05 14:10:00,284.29,284.45,283.96,284.22,228067.0,279.3521,279.5093,279.0278,279.2833,228067.0
2023-04-05 14:20:00,284.23,284.28,283.86,283.86,143965.0,279.2931,279.3423,278.9296,278.9296,143965.0
2023-04-05 14:30:00,283.82,284.44,283.76,284.34,250975.0,278.8903,279.4995,278.8313,279.4012,250975.0
2023-04-05 14:40:00,284.37,284.58,284.05,284.41,243678.0,279.4307,279.6371,279.1163,279.47,243678.0
2023-04-05 14:50:00,284.4,284.51,284.16,284.19,195248.0,279.4602,279.5683,279.2244,279.2538,195248.0
2023-04-05 15:00:00,284.19,284.37,283.92,284.0,313580.0,279.2538,279.4307,278.9885,279.0671,313580.0
2023-04-05 15:10:00,284.03,284.07,283.67,283.78,272588.0,279.0966,279.1359,278.7429,278.851,272588.0
2023-04-05 15:20:00,283.77,284.26,283.77,283.83,297971.0,278.8411,279.3226,278.8411,278.9001,297971.0
2023-04-05 15:30:00,283.84,284.36,283.83,284.08,339686.0,278.9099,279.4209,278.9001,279.1458,339686.0
2023-04-05 15:40:00,284.07,284.57,284.0,284.45,352844.0,279.1359,279.6272,279.0671,279.5093,352844.0
2023-04-05 15:50:00,284.46,284.77,284.26,284.34,1066617.0,279.5192,279.8238,279.3226,279.4012,1066617.0
2023-04-06 09:30:00,283.21,283.64,282.22,282.57,765436.0,278.2909,278.7134,277.3181,277.662,765436.0
2023-04-06 09:40:00,282.56,283.05,282.25,282.45,477158.0,277.6522,278.1336,277.3475,277.5441,477158.0
2023-04-06 09:50:00,282.46,283.72,282.03,283.55,474173.0,277.5539,278.792,277.1314,278.625,474173.0
2023-04-06 10:00:00,283.55,284.37,283.47,284.12,446487.0,278.625,279.4307,278.5463,279.1851,446487.0
2023-04-06 10:10:00,284.15,284.68,283.67,283.86,474456.0,279.2145,279.7353,278.7429,278.9296,474456.0
2023-04-06 10:20:00,283.84,283.93,283.36,283.9,409956.0,278.9099,278.9984,278.4383,278.9689,409956.0
2023-04-06 10:30:00,283.9,284.08,282.95,283.48,333875.0,278.9689,279.1458,278.0354,278.5562,333875.0
2023-04-06 10:40:00,283.48,283.75,282.75,282.98,273089.0,278.5562,278.8215,277.8389,278.0649,273089.0
2023-04-06 10:50:00,282.97,283.47,282.93,283.35,255888.0,278.055,278.5463,278.0157,278.4284,255888.0
2023-04-06 11:00:00,283.39,284.54,283.11,284.26,294930.0,278.4677,279.5978,278.1926,279.3226,294930.0
2023-04-06 11:10:00,284.28,284.85,284.18,284.85,226531.0,279.3423,279.9024,279.244,279.9024,226531.0
2023-04-06 11:20:00,284.87,285.23,284.76,285.08,308923.0,279.922,280.2758,279.8139,280.1284,308923.0
2023-04-06 11:30:00,285.08,285.81,284.96,285.79,295793.0,280.1284,280.8457,280.0105,280.8261,295793.0
2023-04-06 11:40:00,285.8,286.3,285.69,286.26,350705.0,280.8359,281.3272,280.7278,281.2879,350705.0
2023-04-06 11:50:00,286.27,286.46,286.06,286.42,286422.0,281.2977,281.4844,281.0914,281.4451,286422.0
2023-04-06 12:00:00,286.42,287.66,286.42,287.37,543274.0,281.4451,282.6636,281.4451,282.3786,543274.0
2023-04-06 12:10:00,287.38,287.93,287.27,287.45,508140.0,282.3884,282.9289,282.2803,282.4572,508140.0
2023-04-06 12:20:00,287.44,288.35,287.35,288.07,460544.0,282.4474,283.3416,282.359,283.0664,460544.0
2023-04-06 12:30:00,288.09,288.54,288.05,288.17,377083.0,283.0861,283.5283,283.0468,283.1647,377083.0
2023-04-06 12:40:00,288.18,288.43,288.03,288.12,327429.0,283.1745,283.4202,283.0271,283.1156,327429.0
2023-04-06 12:50:00,288.14,288.34,287.87,287.97,373888.0,283.1352,283.3318,282.8699,282.9682,373888.0
2023-04-06 13:00:00,287.98,288.47,287.75,288.33,384717.0,282.978,283.4595,282.752,283.3219,384717.0
2023-04-06 13:10:00,288.34,288.79,288.31,288.62,306089.0,283.3318,283.7739,283.3023,283.6069,306089.0
2023-04-06 13:20:00,288.63,289.1,288.6,288.85,397460.0,283.6167,284.0786,283.5872,283.8329,397460.0
2023-04-06 13:30:00,288.86,289.53,288.7,289.49,517472.0,283.8427,284.5011,283.6855,284.4618,517472.0
2023-04-06 13:40:00,289.52,289.85,289.22,289.83,526196.0,284.4913,284.8155,284.1965,284.7959,526196.0
2023-04-06 13:50:00,289.83,290.64,289.82,290.32,752747.0,284.7959,285.5918,284.7861,285.2774,752747.0
2023-04-06 14:00:00,290.38,290.73,290.3,290.5,515230.0,285.3363,285.6802,285.2577,285.4542,515230.0
2023-04-06 14:10:00,290.49,291.07,290.43,290.63,663659.0,285.4444,286.0143,285.3855,285.582,663659.0
2023-04-06 14:20:00,290.63,290.66,290.34,290.36,410260.0,285.582,285.6115,285.297,285.3167,410260.0
2023-04-06 14:30:00,290.36,290.7,290.3,290.48,415958.0,285.3167,285.6508,285.2577,285.4346,415958.0
2023-04-06 14:40:00,290.48,290.78,290.33,290.61,327580.0,285.4346,285.7294,285.2872,285.5623,327580.0
2023-04-06 14:50:00,290.61,290.79,290.26,290.57,366738.0,285.5623,285.7392,285.2184,285.523,366738.0
2023-04-06 15:00:00,290.56,291.27,290.53,291.27,474135.0,285.5132,286.2109,285.4837,286.2109,474135.0
2023-04-06 15:10:00,291.27,291.29,290.78,291.01,444416.0,286.2109,286.2305,285.7294,285.9554,444416.0
2023-04-06 15:20:00,290.99,291.98,290.94,291.56,747436.0,285.9357,286.9085,285.8866,286.4958,747436.0
2023-04-06 15:30:00,291.55,292.07,291.5,291.92,740585.0,286.486,286.997,286.4369,286.8496,740585.0
2023-04-06 15:40:00,291.92,292.08,291.54,291.66,835774.0,286.8496,287.0068,286.4762,286.5941,835774.0
2023-04-06 15:50:00,291.65,291.84,290.93,291.57,2064498.0,286.5843,286.771,285.8768,286.5057,2064498.0
2023-04-10 09:30:00,289.13,289.28,287.12,287.3,1381840.0,284.108,284.2554,282.133,282.3098,1381840.0
2023-04-10 09:40:00,287.3,287.3,285.59,285.76,1125025.0,282.3098,282.3098,280.6295,280.7966,1125025.0
2023-04-10 09:50:00,285.81,286.0,285.11,285.49,724949.0,280.8457,281.0324,280.1579,280.5313,724949.0
2023-04-10 10:00:00,285.51,285.54,284.71,285.34,766926.0,280.5509,280.5804,279.7648,280.3839,766926.0
2023-04-10 10:10:00,285.31,286.2,285.29,285.81,725596.0,280.3544,281.2289,280.3347,280.8457,725596.0
2023-04-10 10:20:00,285.81,286.41,285.56,285.89,552457.0,280.8457,281.4353,280.6,280.9243,552457.0
2023-04-10 10:30:00,285.9,286.64,285.8,286.44,407787.0,280.9341,281.6613,280.8359,281.4648,407787.0
2023-04-10 10:40:00,286.43,287.13,286.42,287.12,529832.0,281.4549,282.1428,281.4451,282.133,529832.0
2023-04-10 10:50:00,287.11,287.11,286.28,286.3,324770.0,282.1231,282.1231,281.3075,281.3272,324770.0
2023-04-10 11:00:00,286.32,287.27,286.29,287.22,420364.0,281.3468,282.2803,281.3174,282.2312,420364.0
2023-04-10 11:10:00,287.23,287.94,287.2,287.59,423109.0,282.241,282.9387,282.2116,282.5948,423109.0
2023-04-10 11:20:00,287.6,287.84,287.16,287.23,318026.0,282.6046,282.8404,282.1723,282.241,318026.0
2023-04-10 11:30:00,287.24,287.57,287.09,287.54,252939.0,282.2509,282.5751,282.1035,282.5457,252939.0
2023-04-10 11:40:00,287.57,287.94,287.48,287.71,303738.0,282.5751,282.9387,282.4867,282.7127,303738.0
2023-04-10 11:50:00,287.73,287.75,286.92,286.93,275352.0,282.7324,282.752,281.9364,281.9463,275352.0
2023-04-10 12:00:00,286.95,286.96,285.93,286.46,317382.0,281.9659,281.9757,280.9636,281.4844,317382.0
2023-04-10 12:10:00,286.44,286.44,286.05,286.26,219595.0,281.4648,281.4648,281.0815,281.2879,219595.0
2023-04-10 12:20:00,286.26,286.83,286.26,286.71,227776.0,281.2879,281.848,281.2879,281.7301,227776.0
2023-04-10 12:30:00,286.73,288.29,286.69,288.06,383647.0,281.7497,283.2826,281.7104,283.0566,383647.0
2023-04-10 12:40:00,288.06,288.57,287.99,288.53,291998.0,283.0566,283.5578,282.9878,283.5185,291998.0
2023-04-10 12:50:00,288.55,288.59,288.05,288.29,202276.0,283.5381,283.5774,283.0468,283.2826,202276.0
2023-04-10 13:00:00,288.28,288.52,288.14,288.38,252920.0,283.2728,283.5086,283.1352,283.3711,252920.0
2023-04-10 13:10:00,288.36,288.77,288.31,288.53,225416.0,283.3514,283.7543,283.3023,283.5185,225416.0
2023-04-10 13:20:00,288.52,288.92,288.4,288.75,240343.0,283.5086,283.9017,283.3907,283.7346,240343.0
2023-04-10 13:30:00,288.78,288.82,288.38,288.4,203316.0,283.7641,283.8034,283.3711,283.3907,203316.0
2023-04-10 13:40:00,288.42,288.63,288.07,288.42,248725.0,283.4104,283.6167,283.0664,283.4104,248725.0
2023-04-10 13:50:00,288.45,288.56,288.22,288.35,167094.0,283.4398,283.5479,283.2138,283.3416,167094.0
2023-04-10 14:00:00,288.35,288.74,288.19,288.33,241134.0,283.3416,283.7248,283.1844,283.3219,241134.0
2023-04-10 14:10:00,288.33,289.01,288.26,288.92,311437.0,283.3219,283.9901,283.2531,283.9017,311437.0
2023-04-10 14:20:00,288.91,289.09,288.68,288.71,250563.0,283.8919,284.0687,283.6659,283.6953,250563.0
2023-04-10 14:30:00,288.73,288.99,288.65,288.8,222954.0,283.715,283.9705,283.6364,283.7838,222954.0
2023-04-10 14:40:00,288.77,288.82,288.42,288.67,235911.0,283.7543,283.8034,283.4104,283.656,235911.0
2023-04-10 14:50:00,288.68,289.49,288.68,289.45,410326.0,283.6659,284.4618,283.6659,284.4225,410326.0
2023-04-10 15:00:00,289.47,289.6,288.77,288.96,357993.0,284.4421,284.5699,283.7543,283.941,357993.0
2023-04-10 15:10:00,288.97,289.04,288.76,288.98,253372.0,283.9508,284.0196,283.7445,283.9606,253372.0
2023-04-10 15:20:00,288.99,289.03,288.58,288.69,293865.0,283.9705,284.0098,283.5676,283.6757,293865.0
2023-04-10 15:30:00,288.7,288.89,288.44,288.77,348481.0,283.6855,283.8722,283.43,283.7543,348481.0
2023-04-10 15:40:00,288.75,288.91,288.52,288.84,353279.0,283.7346,283.8919,283.5086,283.8231,353279.0
2023-04-10 15:50:00,288.86,289.39,288.49,289.39,969233.0,283.8427,284.3635,283.4792,284.3635,969233.0
2023-04-11 09:30:00,285.72,285.98,283.78,283.96,1934763.0,280.7573,281.0128,278.851,279.0278,1934763.0
2023-04-11 09:40:00,283.98,284.2,283.51,283.66,1075316.0,279.0475,279.2637,278.5857,278.733,1075316.0
2023-04-11 09:50:00,283.65,284.15,282.94,283.99,889006.0,278.7232,279.2145,278.0256,279.0573,889006.0
2023-04-11 10:00:00,283.96,284.1,283.41,283.62,445639.0,279.0278,279.1654,278.4874,278.6937,445639.0
2023-04-11 10:10:00,283.61,284.1,282.71,282.86,707560.0,278.6839,279.1654,277.7995,277.9469,707560.0
2023-04-11 10:20:00,282.86,283.19,282.7,283.1,527864.0,277.9469,278.2712,277.7897,278.1828,527864.0
2023-04-11 10:30:00,283.1,283.16,282.48,282.86,533606.0,278.1828,278.2417,277.5735,277.9469,533606.0
2023-04-11 10:40:00,282.86,283.22,282.43,282.96,473018.0,277.9469,278.3007,277.5244,278.0452,473018.0
2023-04-11 10:50:00,282.98,283.39,282.73,282.76,403138.0,278.0649,278.4677,277.8192,277.8487,403138.0
2023-04-11 11:00:00,282.76,282.76,282.01,282.21,601760.0,277.8487,277.8487,277.1117,277.3082,601760.0
2023-04-11 11:10:00,282.19,282.94,282.1,282.91,488929.0,277.2886,278.0256,277.2001,277.9961,488929.0
2023-04-11 11:20:00,282.9,283.11,282.57,282.63,427642.0,277.9862,278.1926,277.662,277.7209,427642.0
2023-04-11 11:30:00,282.62,282.68,281.83,282.36,529519.0,277.7111,277.7701,276.9348,277.4556,529519.0
2023-04-11 11:40:00,282.37,282.39,281.64,282.25,474059.0,277.4655,277.4851,276.7481,277.3475,474059.0
2023-04-11 11:50:00,282.27,282.81,282.24,282.79,360328.0,277.3672,277.8978,277.3377,277.8782,360328.0
2023-04-11 12:00:00,282.78,283.22,282.78,283.17,393079.0,277.8683,278.3007,277.8683,278.2516,393079.0
2023-04-11 12:10:00,283.16,283.67,283.02,283.1,447813.0,278.2417,278.7429,278.1042,278.1828,447813.0
2023-04-11 12:20:00,283.1,283.48,282.9,283.09,356554.0,278.1828,278.5562,277.9862,278.1729,356554.0
2023-04-11 12:30:00,283.1,283.46,282.84,282.99,316502.0,278.1828,278.5365,277.9273,278.0747,316502.0
2023-04-11 12:40:00,283.0,283.43,282.99,283.33,216486.0,278.0845,278.507,278.0747,278.4088,216486.0
2023-04-11 12:50:00,283.32,283.84,283.25,283.63,305264.0,278.399,278.9099,278.3302,278.7036,305264.0
2023-04-11 13:00:00,283.65,283.8,283.52,283.52,173431.0,278.7232,278.8706,278.5955,278.5955,173431.0
2023-04-11 13:10:00,283.52,283.52,282.67,282.88,326448.0,278.5955,278.5955,277.7602,277.9666,326448.0
2023-04-11 13:20:00,282.88,283.3,282.78,283.19,187979.0,277.9666,278.3793,277.8683,278.2712,187979.0
2023-04-11 13:30:00,283.21,283.46,283.2,283.31,260507.0,278.2909,278.5365,278.281,278.3891,260507.0
2023-04-11 13:40:00,283.31,283.67,283.2,283.61,304369.0,278.3891,278.7429,278.281,278.6839,304369.0
2023-04-11 13:50:00,283.62,283.68,283.31,283.59,218046.0,278.6937,278.7527,278.3891,278.6643,218046.0
2023-04-11 14:00:00,283.6,283.67,283.11,283.28,287437.0,278.6741,278.7429,278.1926,278.3596,287437.0
2023-04-11 14:10:00,283.29,283.52,283.17,283.47,211644.0,278.3695,278.5955,278.2516,278.5463,211644.0
2023-04-11 14:20:00,283.49,283.77,283.3,283.73,290812.0,278.566,278.8411,278.3793,278.8018,290812.0
2023-04-11 14:30:00,283.73,284.03,283.64,283.82,280008.0,278.8018,279.0966,278.7134,278.8903,280008.0
2023-04-11 14:40:00,283.83,284.05,283.82,283.96,220354.0,278.9001,279.1163,278.8903,279.0278,220354.0
2023-04-11 14:50:00,283.97,284.17,283.85,284.1,250617.0,279.0377,279.2342,278.9197,279.1654,250617.0
2023-04-11 15:00:00,284.11,284.14,283.72,283.81,242308.0,279.1752,279.2047,278.792,278.8804,242308.0
2023-04-11 15:10:00,283.81,283.92,283.64,283.74,241915.0,278.8804,278.9885,278.7134,278.8117,241915.0
2023-04-11 15:20:00,283.74,283.77,283.34,283.39,250117.0,278.8117,278.8411,278.4186,278.4677,250117.0
2023-04-11 15:30:00,283.39,283.47,282.58,282.63,481214.0,278.4677,278.5463,277.6718,277.7209,481214.0
2023-04-11 15:40:00,282.6,282.8,282.4,282.54,482190.0,277.6915,277.888,277.4949,277.6325,482190.0
2023-04-11 15:50:00,282.54,283.11,282.38,282.87,1300723.0,277.6325,278.1926,277.4753,277.9568,1300723.0
2023-04-12 09:30:00,284.79,285.99,283.95,284.25,1413824.0,279.8434,281.0226,279.018,279.3128,1413824.0
2023-04-12 09:40:00,284.24,284.42,281.96,283.16,958541.0,279.303,279.4798,277.0626,278.2417,958541.0
2023-04-12 09:50:00,283.16,283.69,282.86,283.38,610796.0,278.2417,278.7625,277.9469,278.4579,610796.0
2023-04-12 10:00:00,283.37,284.83,283.27,284.61,692129.0,278.4481,279.8827,278.3498,279.6665,692129.0
2023-04-12 10:10:00,284.61,285.27,284.58,284.82,535817.0,279.6665,280.3151,279.6371,279.8729,535817.0
2023-04-12 10:20:00,284.83,285.86,284.79,285.78,675710.0,279.8827,280.8948,279.8434,280.8162,675710.0
2023-04-12 10:30:00,285.77,286.05,284.28,284.4,769209.0,280.8064,281.0815,279.3423,279.4602,769209.0
2023-04-12 10:40:00,284.36,284.97,284.32,284.69,340826.0,279.4209,280.0203,279.3816,279.7452,340826.0
2023-04-12 10:50:00,284.69,284.84,283.28,283.28,456944.0,279.7452,279.8926,278.3596,278.3596,456944.0
2023-04-12 11:00:00,283.29,284.04,283.03,283.29,471907.0,278.3695,279.1064,278.114,278.3695,471907.0
2023-04-12 11:10:00,283.25,283.98,283.22,283.88,335757.0,278.3302,279.0475,278.3007,278.9492,335757.0
2023-04-12 11:20:00,283.87,284.53,283.84,284.45,349665.0,278.9394,279.5879,278.9099,279.5093,349665.0
2023-04-12 11:30:00,284.45,284.62,284.12,284.51,223748.0,279.5093,279.6764,279.1851,279.5683,223748.0
2023-04-12 11:40:00,284.51,284.95,284.49,284.73,339019.0,279.5683,280.0006,279.5486,279.7845,339019.0
2023-04-12 11:50:00,284.75,285.25,284.67,285.07,213014.0,279.8041,280.2954,279.7255,280.1186,213014.0
2023-04-12 12:00:00,285.07,285.43,284.91,285.21,154633.0,280.1186,280.4723,279.9613,280.2561,154633.0
2023-04-12 12:10:00,285.22,285.43,285.04,285.26,188213.0,280.266,280.4723,280.0891,280.3053,188213.0
2023-04-12 12:20:00,285.29,285.66,285.1,285.24,203258.0,280.3347,280.6983,280.148,280.2856,203258.0
2023-04-12 12:30:00,285.24,285.44,285.02,285.26,161909.0,280.2856,280.4821,280.0694,280.3053,161909.0
2023-04-12 12:40:00,285.28,285.54,285.03,285.36,158664.0,280.3249,280.5804,280.0793,280.4035,158664.0
2023-04-12 12:50:00,285.36,286.03,285.26,285.95,337757.0,280.4035,281.0619,280.3053,280.9833,337757.0
2023-04-12 13:00:00,285.95,286.0,285.38,285.98,236509.0,280.9833,281.0324,280.4232,281.0128,236509.0
2023-04-12 13:10:00,286.0,286.62,285.99,286.54,377100.0,281.0324,281.6416,281.0226,281.563,377100.0
2023-04-12 13:20:00,286.52,286.77,286.24,286.6,234249.0,281.5434,281.789,281.2682,281.622,234249.0
2023-04-12 13:30:00,286.6,287.01,286.15,286.22,339225.0,281.622,282.0249,281.1798,281.2486,339225.0
2023-04-12 13:40:00,286.19,286.5,285.87,286.14,266075.0,281.2191,281.5237,280.9047,281.17,266075.0
2023-04-12 13:50:00,286.16,286.41,286.08,286.35,168271.0,281.1896,281.4353,281.111,281.3763,168271.0
2023-04-12 14:00:00,286.36,286.67,285.82,285.98,420624.0,281.3862,281.6908,280.8555,281.0128,420624.0
2023-04-12 14:10:00,285.93,286.83,285.6,286.56,418728.0,280.9636,281.848,280.6394,281.5827,418728.0
2023-04-12 14:20:00,286.57,286.79,284.86,285.07,397355.0,281.5925,281.8087,279.9122,280.1186,397355.0
2023-04-12 14:30:00,285.02,285.04,284.27,284.73,560318.0,280.0694,280.0891,279.3325,279.7845,560318.0
2023-04-12 14:40:00,284.71,285.57,284.33,284.51,418939.0,279.7648,280.6099,279.3914,279.5683,418939.0
2023-04-12 14:50:00,284.5,284.91,284.32,284.74,198143.0,279.5585,279.9613,279.3816,279.7943,198143.0
2023-04-12 15:00:00,284.72,285.05,284.24,284.49,340832.0,279.7746,280.0989,279.303,279.5486,340832.0
2023-04-12 15:10:00,284.47,284.57,283.6,283.81,425304.0,279.529,279.6272,278.6741,278.8804,425304.0
2023-04-12 15:20:00,283.8,284.15,283.26,283.55,582840.0,278.8706,279.2145,278.34,278.625,582840.0
2023-04-12 15:30:00,283.57,284.08,283.49,283.98,372014.0,278.6446,279.1458,278.566,279.0475,372014.0
2023-04-12 15:40:00,284.0,284.16,283.47,283.56,469118.0,279.0671,279.2244,278.5463,278.6348,469118.0
2023-04-12 15:50:00,283.55,284.53,282.97,283.6,1788406.0,278.625,279.5879,278.055,278.6741,1788406.0
2023-04-13 09:30:00,283.59,286.2,283.17,285.45,1262116.0,278.6643,281.2289,278.2516,280.492,1262116.0
2023-04-13 09:40:00,285.46,285.68,284.64,285.45,597564.0,280.5018,280.718,279.696,280.492,597564.0
2023-04-13 09:50:00,285.49,285.88,285.05,285.78,428406.0,280.5313,280.9145,280.0989,280.8162,428406.0
2023-04-13 10:00:00,285.79,286.81,285.73,286.61,630186.0,280.8261,281.8283,280.7671,281.6318,630186.0
2023-04-13 10:10:00,286.6,287.7,286.5,287.55,638109.0,281.622,282.7029,281.5237,282.5555,638109.0
2023-04-13 10:20:00,287.54,287.91,287.25,287.73,507569.0,282.5457,282.9092,282.2607,282.7324,507569.0
2023-04-13 10:30:00,287.75,287.85,287.07,287.5,483772.0,282.752,282.8503,282.0838,282.5064,483772.0
2023-04-13 10:40:00,287.49,287.83,287.09,287.76,340694.0,282.4965,282.8306,282.1035,282.7618,340694.0
2023-04-13 10:50:00,287.78,288.04,287.48,287.6,361795.0,282.7815,283.037,282.4867,282.6046,361795.0
2023-04-13 11:00:00,287.62,288.07,287.59,288.03,315388.0,282.6243,283.0664,282.5948,283.0271,315388.0
2023-04-13 11:10:00,288.04,288.15,287.69,287.83,284034.0,283.037,283.1451,282.6931,282.8306,284034.0
2023-04-13 11:20:00,287.82,288.19,287.67,287.88,377184.0,282.8208,283.1844,282.6734,282.8797,377184.0
2023-04-13 11:30:00,287.88,287.89,287.33,287.62,225668.0,282.8797,282.8896,282.3393,282.6243,225668.0
2023-04-13 11:40:00,287.65,287.74,287.37,287.41,163572.0,282.6537,282.7422,282.3786,282.4179,163572.0
2023-04-13 11:50:00,287.42,287.6,287.09,287.51,232012.0,282.4277,282.6046,282.1035,282.5162,232012.0
2023-04-13 12:00:00,287.5,287.7,287.35,287.43,194729.0,282.5064,282.7029,282.359,282.4376,194729.0
2023-04-13 12:10:00,287.42,287.72,287.35,287.58,151817.0,282.4277,282.7225,282.359,282.585,151817.0
2023-04-13 12:20:00,287.58,287.79,287.43,287.72,162572.0,282.585,282.7913,282.4376,282.7225,162572.0
2023-04-13 12:30:00,287.71,287.81,287.53,287.73,145800.0,282.7127,282.811,282.5358,282.7324,145800.0
2023-04-13 12:40:00,287.73,287.98,287.67,287.86,174358.0,282.7324,282.978,282.6734,282.8601,174358.0
2023-04-13 12:50:00,287.86,288.02,287.67,287.89,167372.0,282.8601,283.0173,282.6734,282.8896,167372.0
2023-04-13 13:00:00,287.9,287.95,287.57,287.9,211863.0,282.8994,282.9485,282.5751,282.8994,211863.0
2023-04-13 13:10:00,287.91,288.51,287.91,288.08,340159.0,282.9092,283.4988,282.9092,283.0763,340159.0
2023-04-13 13:20:00,288.09,288.18,287.87,288.13,275715.0,283.0861,283.1745,282.8699,283.1254,275715.0
2023-04-13 13:30:00,288.12,288.24,287.87,288.2,297079.0,283.1156,283.2335,282.8699,283.1942,297079.0
2023-04-13 13:40:00,288.22,288.58,288.15,288.45,370420.0,283.2138,283.5676,283.1451,283.4398,370420.0
2023-04-13 13:50:00,288.45,288.54,288.31,288.5,228121.0,283.4398,283.5283,283.3023,283.489,228121.0
2023-04-13 14:00:00,288.52,288.7,288.33,288.68,225000.0,283.5086,283.6855,283.3219,283.6659,225000.0
2023-04-13 14:10:00,288.68,288.81,288.59,288.76,290917.0,283.6659,283.7936,283.5774,283.7445,290917.0
2023-04-13 14:20:00,288.76,288.86,288.61,288.63,236880.0,283.7445,283.8427,283.5971,283.6167,236880.0
2023-04-13 14:30:00,288.63,288.73,288.25,288.58,252310.0,283.6167,283.715,283.2433,283.5676,252310.0
2023-04-13 14:40:00,288.56,288.75,288.45,288.72,196165.0,283.5479,283.7346,283.4398,283.7052,196165.0
2023-04-13 14:50:00,288.7,288.9,288.61,288.76,223459.0,283.6855,283.882,283.5971,283.7445,223459.0
2023-04-13 15:00:00,288.77,288.98,288.6,288.97,283043.0,283.7543,283.9606,283.5872,283.9508,283043.0
2023-04-13 15:10:00,288.97,289.18,288.64,289.17,428999.0,283.9508,284.1572,283.6265,284.1473,428999.0
2023-04-13 15:20:00,289.16,289.47,289.07,289.31,448135.0,284.1375,284.4421,284.0491,284.2849,448135.0
2023-04-13 15:30:00,289.3,289.3,288.95,289.14,340303.0,284.2751,284.2751,283.9312,284.1179,340303.0
2023-04-13 15:40:00,289.14,289.61,289.1,289.19,679738.0,284.1179,284.5797,284.0786,284.167,679738.0
2023-04-13 15:50:00,289.18,289.9,288.9,289.87,1541332.0,284.1572,284.8647,283.882,284.8352,1541332.0
2023-04-14 09:30:00,286.89,287.72,286.44,287.35,1108612.0,281.9069,282.7225,281.4648,282.359,1108612.0
2023-04-14 09:40:00,287.32,287.67,287.16,287.43,502292.0,282.3295,282.6734,282.1723,282.4376,502292.0
2023-04-14 09:50:00,287.45,288.36,287.45,287.85,532838.0,282.4572,283.3514,282.4572,282.8503,532838.0
2023-04-14 10:00:00,287.83,288.48,286.17,286.38,542196.0,282.8306,283.4693,281.1995,281.4058,542196.0
2023-04-14 10:10:00,286.4,287.0,286.24,286.47,422119.0,281.4255,282.015,281.2682,281.4942,422119.0
2023-04-14 10:20:00,286.46,286.7,285.82,286.09,394375.0,281.4844,281.7202,280.8555,281.1208,394375.0
2023-04-14 10:30:00,286.07,286.47,285.63,285.93,264207.0,281.1012,281.4942,280.6688,280.9636,264207.0
2023-04-14 10:40:00,285.9,286.34,285.47,286.25,310939.0,280.9341,281.3665,280.5116,281.2781,310939.0
2023-04-14 10:50:00,286.22,286.53,285.7,286.29,285025.0,281.2486,281.5532,280.7376,281.3174,285025.0
2023-04-14 11:00:00,286.33,286.55,285.71,286.39,209070.0,281.3567,281.5729,280.7474,281.4156,209070.0
2023-04-14 11:10:00,286.39,287.22,286.38,287.18,310062.0,281.4156,282.2312,281.4058,282.1919,310062.0
2023-04-14 11:20:00,287.19,287.31,286.37,286.38,187462.0,282.2017,282.3197,281.396,281.4058,187462.0
2023-04-14 11:30:00,286.38,286.81,286.0,286.09,233713.0,281.4058,281.8283,281.0324,281.1208,233713.0
2023-04-14 11:40:00,286.07,286.83,285.99,286.45,252459.0,281.1012,281.848,281.0226,281.4746,252459.0
2023-04-14 11:50:00,286.44,286.58,285.94,286.26,219876.0,281.4648,281.6023,280.9734,281.2879,219876.0
2023-04-14 12:00:00,286.25,286.32,285.58,285.87,328212.0,281.2781,281.3468,280.6197,280.9047,328212.0
2023-04-14 12:10:00,285.86,285.94,285.22,285.57,313315.0,280.8948,280.9734,280.266,280.6099,313315.0
2023-04-14 12:20:00,285.51,285.73,285.25,285.48,213757.0,280.5509,280.7671,280.2954,280.5214,213757.0
2023-04-14 12:30:00,285.43,285.45,284.65,284.66,323082.0,280.4723,280.492,279.7059,279.7157,323082.0
2023-04-14 12:40:00,284.65,284.93,284.11,284.18,362881.0,279.7059,279.981,279.1752,279.244,362881.0
2023-04-14 12:50:00,284.17,284.49,284.07,284.19,279752.0,279.2342,279.5486,279.1359,279.2538,279752.0
2023-04-14 13:00:00,284.18,284.88,284.0,284.75,316201.0,279.244,279.9319,279.0671,279.8041,316201.0
2023-04-14 13:10:00,284.76,285.2,284.74,284.99,300206.0,279.8139,280.2463,279.7943,280.0399,300206.0
2023-04-14 13:20:00,284.96,284.99,284.3,284.34,291222.0,280.0105,280.0399,279.3619,279.4012,291222.0
2023-04-14 13:30:00,284.34,284.34,283.69,284.19,477195.0,279.4012,279.4012,278.7625,279.2538,477195.0
2023-04-14 13:40:00,284.19,284.76,284.16,284.61,371830.0,279.2538,279.8139,279.2244,279.6665,371830.0
2023-04-14 13:50:00,284.62,285.22,284.59,284.93,304825.0,279.6764,280.266,279.6469,279.981,304825.0
2023-04-14 14:00:00,284.96,285.02,284.59,284.78,237422.0,280.0105,280.0694,279.6469,279.8336,237422.0
2023-04-14 14:10:00,284.77,285.52,284.76,285.33,280231.0,279.8238,280.5607,279.8139,280.374,280231.0
2023-04-14 14:20:00,285.31,285.81,285.28,285.78,229446.0,280.3544,280.8457,280.3249,280.8162,229446.0
2023-04-14 14:30:00,285.77,286.04,285.59,285.69,258846.0,280.8064,281.0717,280.6295,280.7278,258846.0
2023-04-14 14:40:00,285.7,286.0,285.53,285.93,201365.0,280.7376,281.0324,280.5706,280.9636,201365.0
2023-04-14 14:50:00,285.95,285.98,285.57,285.78,189644.0,280.9833,281.0128,280.6099,280.8162,189644.0
2023-04-14 15:00:00,285.8,285.8,285.35,285.63,192498.0,280.8359,280.8359,280.3937,280.6688,192498.0
2023-04-14 15:10:00,285.64,285.66,284.62,285.19,386373.0,280.6787,280.6983,279.6764,280.2365,386373.0
2023-04-14 15:20:00,285.19,285.89,285.0,285.71,304377.0,280.2365,280.9243,280.0498,280.7474,304377.0
2023-04-14 15:30:00,285.72,286.0,285.55,285.98,279565.0,280.7573,281.0324,280.5902,281.0128,279565.0
2023-04-14 15:40:00,285.97,286.42,285.86,286.29,491307.0,281.0029,281.4451,280.8948,281.3174,491307.0
2023-04-14 15:50:00,286.25,286.25,285.67,286.13,980565.0,281.2781,281.2781,280.7081,281.1601,980565.0
2023-04-17 09:30:00,289.93,291.6,289.26,290.83,1780840.0,284.8941,286.5351,284.2358,285.7785,1780840.0
2023-04-17 09:40:00,290.82,291.21,288.39,289.09,898692.0,285.7687,286.1519,283.3809,284.0687,898692.0
2023-04-17 09:50:00,289.08,289.3,287.96,288.64,614902.0,284.0589,284.2751,282.9584,283.6265,614902.0
2023-04-17 10:00:00,288.64,289.33,287.51,287.91,584217.0,283.6265,284.3046,282.5162,282.9092,584217.0
2023-04-17 10:10:00,287.92,288.74,287.67,288.52,366686.0,282.9191,283.7248,282.6734,283.5086,366686.0
2023-04-17 10:20:00,288.53,288.98,287.56,287.7,358914.0,283.5185,283.9606,282.5653,282.7029,358914.0
2023-04-17 10:30:00,287.71,288.02,287.1,287.33,465830.0,282.7127,283.0173,282.1133,282.3393,465830.0
2023-04-17 10:40:00,287.32,287.91,287.15,287.83,325859.0,282.3295,282.9092,282.1624,282.8306,325859.0
2023-04-17 10:50:00,287.81,287.89,287.18,287.47,315233.0,282.811,282.8896,282.1919,282.4769,315233.0
2023-04-17 11:00:00,287.47,288.22,287.36,288.01,350768.0,282.4769,283.2138,282.3688,283.0075,350768.0
2023-04-17 11:10:00,288.0,288.43,287.79,288.02,340419.0,282.9977,283.4202,282.7913,283.0173,340419.0
2023-04-17 11:20:00,288.02,288.39,287.6,287.61,248411.0,283.0173,283.3809,282.6046,282.6144,248411.0
2023-04-17 11:30:00,287.6,287.6,286.75,287.18,359253.0,282.6046,282.6046,281.7694,282.1919,359253.0
2023-04-17 11:40:00,287.18,287.33,286.82,287.24,253637.0,282.1919,282.3393,281.8382,282.2509,253637.0
2023-04-17 11:50:00,287.23,287.27,287.07,287.07,224392.0,282.241,282.2803,282.0838,282.0838,224392.0
2023-04-17 12:00:00,287.08,287.15,286.73,286.91,281960.0,282.0936,282.1624,281.7497,281.9266,281960.0
2023-04-17 12:10:00,286.91,286.95,286.38,286.54,299891.0,281.9266,281.9659,281.4058,281.563,299891.0
2023-04-17 12:20:00,286.53,286.81,286.16,286.8,249612.0,281.5532,281.8283,281.1896,281.8185,249612.0
2023-04-17 12:30:00,286.79,287.0,286.68,286.83,234741.0,281.8087,282.015,281.7006,281.848,234741.0
2023-04-17 12:40:00,286.81,287.09,286.8,286.82,222073.0,281.8283,282.1035,281.8185,281.8382,222073.0
2023-04-17 12:50:00,286.81,287.2,286.73,287.06,186929.0,281.8283,282.2116,281.7497,282.074,186929.0
2023-04-17 13:00:00,287.07,287.23,286.76,287.0,267685.0,282.0838,282.241,281.7792,282.015,267685.0
2023-04-17 13:10:00,287.01,287.33,286.86,287.09,252147.0,282.0249,282.3393,281.8775,282.1035,252147.0
2023-04-17 13:20:00,287.1,287.17,286.64,286.98,252405.0,282.1133,282.1821,281.6613,281.9954,252405.0
2023-04-17 13:30:00,286.97,287.25,286.88,287.18,222846.0,281.9856,282.2607,281.8971,282.1919,222846.0
2023-04-17 13:40:00,287.17,287.18,286.84,286.9,253162.0,282.1821,282.1919,281.8578,281.9168,253162.0
2023-04-17 13:50:00,286.9,286.91,286.45,286.57,190143.0,281.9168,281.9266,281.4746,281.5925,190143.0
2023-04-17 14:00:00,286.57,287.0,286.43,286.88,229258.0,281.5925,282.015,281.4549,281.8971,229258.0
2023-04-17 14:10:00,286.84,286.93,286.68,286.7,171895.0,281.8578,281.9463,281.7006,281.7202,171895.0
2023-04-17 14:20:00,286.7,286.99,286.7,286.94,196251.0,281.7202,282.0052,281.7202,281.9561,196251.0
2023-04-17 14:30:00,286.93,287.23,286.88,287.22,290291.0,281.9463,282.241,281.8971,282.2312,290291.0
2023-04-17 14:40:00,287.22,287.68,287.17,287.52,281994.0,282.2312,282.6832,282.1821,282.526,281994.0
2023-04-17 14:50:00,287.54,287.7,287.41,287.6,294029.0,282.5457,282.7029,282.4179,282.6046,294029.0
2023-04-17 15:00:00,287.59,287.67,287.33,287.61,286761.0,282.5948,282.6734,282.3393,282.6144,286761.0
2023-04-17 15:10:00,287.61,287.81,287.41,287.74,305181.0,282.6144,282.811,282.4179,282.7422,305181.0
2023-04-17 15:20:00,287.75,288.09,287.61,287.98,312385.0,282.752,283.0861,282.6144,282.978,312385.0
2023-04-17 15:30:00,287.98,288.32,287.8,288.2,398123.0,282.978,283.3121,282.8011,283.1942,398123.0
2023-04-17 15:40:00,288.19,288.36,287.93,288.23,381691.0,283.1844,283.3514,282.9289,283.2237,381691.0
2023-04-17 15:50:00,288.22,288.83,288.07,288.79,924814.0,283.2138,283.8132,283.0664,283.7739,924814.0
2023-04-18 09:30:00,291.61,291.78,289.21,289.75,1270445.0,286.545,286.712,284.1866,284.7173,1270445.0
2023-04-18 09:40:00,289.75,290.48,289.33,290.22,607387.0,284.7173,285.4346,284.3046,285.1791,607387.0
2023-04-18 09:50:00,290.19,290.72,289.55,289.82,616344.0,285.1496,285.6704,284.5207,284.7861,616344.0
2023-04-18 10:00:00,289.81,289.9,288.08,288.57,583516.0,284.7762,284.8647,283.0763,283.5578,583516.0
2023-04-18 10:10:00,288.57,288.8,288.26,288.47,368059.0,283.5578,283.7838,283.2531,283.4595,368059.0
2023-04-18 10:20:00,288.45,288.64,287.09,287.42,498745.0,283.4398,283.6265,282.1035,282.4277,498745.0
2023-04-18 10:30:00,287.43,287.9,287.01,287.81,519088.0,282.4376,282.8994,282.0249,282.811,519088.0
2023-04-18 10:40:00,287.79,287.98,287.48,287.8,272888.0,282.7913,282.978,282.4867,282.8011,272888.0
2023-04-18 10:50:00,287.81,287.9,287.34,287.7,201705.0,282.811,282.8994,282.3491,282.7029,201705.0
2023-04-18 11:00:00,287.68,288.06,287.42,287.86,253168.0,282.6832,283.0566,282.4277,282.8601,253168.0
2023-04-18 11:10:00,287.82,288.08,287.6,287.9,214217.0,282.8208,283.0763,282.6046,282.8994,214217.0
2023-04-18 11:20:00,287.9,288.04,287.59,287.87,266290.0,282.8994,283.037,282.5948,282.8699,266290.0
2023-04-18 11:30:00,287.89,288.25,287.25,287.31,299715.0,282.8896,283.2433,282.2607,282.3197,299715.0
2023-04-18 11:40:00,287.24,287.71,287.18,287.65,189858.0,282.2509,282.7127,282.1919,282.6537,189858.0
2023-04-18 11:50:00,287.65,287.65,287.2,287.35,206903.0,282.6537,282.6537,282.2116,282.359,206903.0
2023-04-18 12:00:00,287.33,287.75,287.25,287.71,214931.0,282.3393,282.752,282.2607,282.7127,214931.0
2023-04-18 12:10:00,287.69,288.03,287.53,287.62,244299.0,282.6931,283.0271,282.5358,282.6243,244299.0
2023-04-18 12:20:00,287.62,287.83,287.59,287.77,194568.0,282.6243,282.8306,282.5948,282.7717,194568.0
2023-04-18 12:30:00,287.8,287.91,287.46,287.5,156661.0,282.8011,282.9092,282.467,282.5064,156661.0
2023-04-18 12:40:00,287.48,287.62,287.22,287.6,164652.0,282.4867,282.6243,282.2312,282.6046,164652.0
2023-04-18 12:50:00,287.6,287.87,287.26,287.73,176883.0,282.6046,282.8699,282.2705,282.7324,176883.0
2023-04-18 13:00:00,287.75,288.29,287.65,288.26,173267.0,282.752,283.2826,282.6537,283.2531,173267.0
2023-04-18 13:10:00,288.27,288.32,287.75,288.1,184194.0,283.263,283.3121,282.752,283.0959,184194.0
2023-04-18 13:20:00,288.1,288.23,287.91,287.96,154084.0,283.0959,283.2237,282.9092,282.9584,154084.0
2023-04-18 13:30:00,287.95,288.29,287.78,288.15,218889.0,282.9485,283.2826,282.7815,283.1451,218889.0
2023-04-18 13:40:00,288.16,288.53,288.05,288.42,226802.0,283.1549,283.5185,283.0468,283.4104,226802.0
2023-04-18 13:50:00,288.44,288.48,287.78,287.85,258979.0,283.43,283.4693,282.7815,282.8503,258979.0
2023-04-18 14:00:00,287.85,288.06,287.62,287.86,243043.0,282.8503,283.0566,282.6243,282.8601,243043.0
2023-04-18 14:10:00,287.88,288.15,287.7,287.99,273274.0,282.8797,283.1451,282.7029,282.9878,273274.0
2023-04-18 14:20:00,288.0,288.4,288.0,288.27,207058.0,282.9977,283.3907,282.9977,283.263,207058.0
2023-04-18 14:30:00,288.27,288.5,288.13,288.43,141131.0,283.263,283.489,283.1254,283.4202,141131.0
2023-04-18 14:40:00,288.41,288.42,287.37,287.69,293161.0,283.4005,283.4104,282.3786,282.6931,293161.0
2023-04-18 14:50:00,287.66,287.81,287.32,287.77,146419.0,282.6636,282.811,282.3295,282.7717,146419.0
2023-04-18 15:00:00,287.79,288.16,287.74,288.09,190664.0,282.7913,283.1549,282.7422,283.0861,190664.0
2023-04-18 15:10:00,288.12,288.44,288.08,288.41,224583.0,283.1156,283.43,283.0763,283.4005,224583.0
2023-04-18 15:20:00,288.41,288.54,288.04,288.15,211118.0,283.4005,283.5283,283.037,283.1451,211118.0
2023-04-18 15:30:00,288.15,288.15,287.84,287.92,247123.0,283.1451,283.1451,282.8404,282.9191,247123.0
2023-04-18 15:40:00,287.94,288.15,287.84,288.06,179260.0,282.9387,283.1451,282.8404,283.0566,179260.0
2023-04-18 15:50:00,288.1,288.71,287.54,288.28,918831.0,283.0959,283.6953,282.5457,283.2728,918831.0
2023-04-19 09:30:00,285.99,286.98,285.22,285.29,1074153.0,281.0226,281.9954,280.266,280.3347,1074153.0
2023-04-19 09:40:00,285.28,286.21,285.0,285.94,559161.0,280.3249,281.2388,280.0498,280.9734,559161.0
2023-04-19 09:50:00,285.9,286.04,284.54,285.25,549086.0,280.9341,281.0717,279.5978,280.2954,549086.0
2023-04-19 10:00:00,285.24,286.05,285.15,286.0,354980.0,280.2856,281.0815,280.1972,281.0324,354980.0
2023-04-19 10:10:00,285.99,286.02,285.58,285.68,326369.0,281.0226,281.0521,280.6197,280.718,326369.0
2023-04-19 10:20:00,285.67,285.84,285.16,285.79,361408.0,280.7081,280.8752,280.207,280.8261,361408.0
2023-04-19 10:30:00,285.77,286.25,285.59,286.23,187630.0,280.8064,281.2781,280.6295,281.2584,187630.0
2023-04-19 10:40:00,286.25,286.74,286.09,286.54,309808.0,281.2781,281.7596,281.1208,281.563,309808.0
2023-04-19 10:50:00,286.54,286.98,286.32,286.88,257391.0,281.563,281.9954,281.3468,281.8971,257391.0
2023-04-19 11:00:00,286.9,287.59,286.9,287.23,304616.0,281.9168,282.5948,281.9168,282.241,304616.0
2023-04-19 11:10:00,287.2,287.54,287.09,287.2,258203.0,282.2116,282.5457,282.1035,282.2116,258203.0
2023-04-19 11:20:00,287.18,287.5,287.04,287.49,241310.0,282.1919,282.5064,282.0543,282.4965,241310.0
2023-04-19 11:30:00,287.46,287.83,287.16,287.73,326277.0,282.467,282.8306,282.1723,282.7324,326277.0
2023-04-19 11:40:00,287.72,288.01,287.54,287.65,257843.0,282.7225,283.0075,282.5457,282.6537,257843.0
2023-04-19 11:50:00,287.65,287.94,287.54,287.92,182843.0,282.6537,282.9387,282.5457,282.9191,182843.0
2023-04-19 12:00:00,287.94,288.44,287.87,288.16,305394.0,282.9387,283.43,282.8699,283.1549,305394.0
2023-04-19 12:10:00,288.17,288.81,288.17,288.54,381522.0,283.1647,283.7936,283.1647,283.5283,381522.0
2023-04-19 12:20:00,288.54,288.71,288.47,288.55,238243.0,283.5283,283.6953,283.4595,283.5381,238243.0
2023-04-19 12:30:00,288.56,289.05,288.54,288.71,263568.0,283.5479,284.0294,283.5283,283.6953,263568.0
2023-04-19 12:40:00,288.71,288.86,288.41,288.47,215895.0,283.6953,283.8427,283.4005,283.4595,215895.0
2023-04-19 12:50:00,288.47,288.67,288.38,288.47,162902.0,283.4595,283.656,283.3711,283.4595,162902.0
2023-04-19 13:00:00,288.47,288.81,288.27,288.66,177271.0,283.4595,283.7936,283.263,283.6462,177271.0
2023-04-19 13:10:00,288.63,288.69,287.92,288.23,195573.0,283.6167,283.6757,282.9191,283.2237,195573.0
2023-04-19 13:20:00,288.24,288.59,288.05,288.47,197115.0,283.2335,283.5774,283.0468,283.4595,197115.0
2023-04-19 13:30:00,288.47,288.53,288.19,288.21,154295.0,283.4595,283.5185,283.1844,283.204,154295.0
2023-04-19 13:40:00,288.2,288.29,287.99,288.19,124910.0,283.1942,283.2826,282.9878,283.1844,124910.0
2023-04-19 13:50:00,288.2,288.59,288.2,288.51,159641.0,283.1942,283.5774,283.1942,283.4988,159641.0
2023-04-19 14:00:00,288.52,288.93,288.26,288.44,310310.0,283.5086,283.9115,283.2531,283.43,310310.0
2023-04-19 14:10:00,288.37,288.63,288.33,288.39,175920.0,283.3612,283.6167,283.3219,283.3809,175920.0
2023-04-19 14:20:00,288.38,288.43,288.14,288.26,157446.0,283.3711,283.4202,283.1352,283.2531,157446.0
2023-04-19 14:30:00,288.25,288.29,287.76,288.22,206888.0,283.2433,283.2826,282.7618,283.2138,206888.0
2023-04-19 14:40:00,288.24,288.63,288.24,288.56,230909.0,283.2335,283.6167,283.2335,283.5479,230909.0
2023-04-19 14:50:00,288.52,288.74,288.28,288.68,112910.0,283.5086,283.7248,283.2728,283.6659,112910.0
2023-04-19 15:00:00,288.68,288.69,288.38,288.58,151775.0,283.6659,283.6757,283.3711,283.5676,151775.0
2023-04-19 15:10:00,288.59,288.72,288.36,288.41,219613.0,283.5774,283.7052,283.3514,283.4005,219613.0
2023-04-19 15:20:00,288.41,288.63,288.36,288.4,127617.0,283.4005,283.6167,283.3514,283.3907,127617.0
2023-04-19 15:30:00,288.38,288.58,288.27,288.47,181245.0,283.3711,283.5676,283.263,283.4595,181245.0
2023-04-19 15:40:00,288.46,288.63,288.16,288.24,279722.0,283.4497,283.6167,283.1549,283.2335,279722.0
2023-04-19 15:50:00,288.22,288.61,288.05,288.43,609161.0,283.2138,283.5971,283.0468,283.4202,609161.0
2023-04-20 09:30:00,285.25,287.24,285.15,286.4,1217941.0,280.2954,282.2509,280.1972,281.4255,1217941.0
2023-04-20 09:40:00,286.41,287.17,286.32,286.66,535488.0,281.4353,282.1821,281.3468,281.6809,535488.0
2023-04-20 09:50:00,286.69,287.04,286.43,287.0,422255.0,281.7104,282.0543,281.4549,282.015,422255.0
2023-04-20 10:00:00,286.99,287.29,286.3,287.13,602340.0,282.0052,282.3,281.3272,282.1428,602340.0
2023-04-20 10:10:00,287.14,287.45,286.84,287.28,411419.0,282.1526,282.4572,281.8578,282.2902,411419.0
2023-04-20 10:20:00,287.27,287.71,287.14,287.16,294152.0,282.2803,282.7127,282.1526,282.1723,294152.0
2023-04-20 10:30:00,287.18,287.66,286.81,286.91,287593.0,282.1919,282.6636,281.8283,281.9266,287593.0
2023-04-20 10:40:00,286.91,287.32,286.84,287.18,235302.0,281.9266,282.3295,281.8578,282.1919,235302.0
2023-04-20 10:50:00,287.19,287.48,286.68,286.74,232922.0,282.2017,282.4867,281.7006,281.7596,232922.0
2023-04-20 11:00:00,286.76,286.92,286.27,286.53,260420.0,281.7792,281.9364,281.2977,281.5532,260420.0
2023-04-20 11:10:00,286.51,287.2,286.38,287.19,338780.0,281.5335,282.2116,281.4058,282.2017,338780.0
2023-04-20 11:20:00,287.22,287.46,286.78,287.09,257046.0,282.2312,282.467,281.7989,282.1035,257046.0
2023-04-20 11:30:00,287.07,287.23,286.89,287.21,181946.0,282.0838,282.241,281.9069,282.2214,181946.0
2023-04-20 11:40:00,287.2,287.41,286.97,287.28,236328.0,282.2116,282.4179,281.9856,282.2902,236328.0
2023-04-20 11:50:00,287.26,287.5,287.19,287.29,167099.0,282.2705,282.5064,282.2017,282.3,167099.0
2023-04-20 12:00:00,287.29,287.31,286.62,287.06,234422.0,282.3,282.3197,281.6416,282.074,234422.0
2023-04-20 12:10:00,287.07,287.42,287.03,287.33,265047.0,282.0838,282.4277,282.0445,282.3393,265047.0
2023-04-20 12:20:00,287.35,287.82,287.23,287.75,193873.0,282.359,282.8208,282.241,282.752,193873.0
2023-04-20 12:30:00,287.75,288.18,287.59,287.86,263287.0,282.752,283.1745,282.5948,282.8601,263287.0
2023-04-20 12:40:00,287.85,288.19,287.58,288.17,219219.0,282.8503,283.1844,282.585,283.1647,219219.0
2023-04-20 12:50:00,288.16,288.43,288.09,288.41,236871.0,283.1549,283.4202,283.0861,283.4005,236871.0
2023-04-20 13:00:00,288.43,288.82,288.39,288.72,290010.0,283.4202,283.8034,283.3809,283.7052,290010.0
2023-04-20 13:10:00,288.68,289.03,288.66,288.88,204651.0,283.6659,284.0098,283.6462,283.8624,204651.0
2023-04-20 13:20:00,288.88,288.95,288.67,288.74,176876.0,283.8624,283.9312,283.656,283.7248,176876.0
2023-04-20 13:30:00,288.75,288.88,288.53,288.57,176931.0,283.7346,283.8624,283.5185,283.5578,176931.0
2023-04-20 13:40:00,288.56,288.76,288.49,288.7,139595.0,283.5479,283.7445,283.4792,283.6855,139595.0
2023-04-20 13:50:00,288.69,288.88,288.2,288.32,229208.0,283.6757,283.8624,283.1942,283.3121,229208.0
2023-04-20 14:00:00,288.3,288.45,287.86,287.99,277912.0,283.2925,283.4398,282.8601,282.9878,277912.0
2023-04-20 14:10:00,287.98,288.1,287.16,287.25,338741.0,282.978,283.0959,282.1723,282.2607,338741.0
2023-04-20 14:20:00,287.23,287.26,286.64,286.71,365494.0,282.241,282.2705,281.6613,281.7301,365494.0
2023-04-20 14:30:00,286.76,287.02,286.08,286.42,422146.0,281.7792,282.0347,281.111,281.4451,422146.0
2023-04-20 14:40:00,286.42,286.43,285.91,286.13,421274.0,281.4451,281.4549,280.944,281.1601,421274.0
2023-04-20 14:50:00,286.13,286.5,286.1,286.43,245579.0,281.1601,281.5237,281.1307,281.4549,245579.0
2023-04-20 15:00:00,286.44,286.63,285.91,286.33,348597.0,281.4648,281.6515,280.944,281.3567,348597.0
2023-04-20 15:10:00,286.33,286.33,285.44,285.5,446423.0,281.3567,281.3567,280.4821,280.5411,446423.0
2023-04-20 15:20:00,285.5,285.58,285.08,285.19,377343.0,280.5411,280.6197,280.1284,280.2365,377343.0
2023-04-20 15:30:00,285.2,285.73,285.19,285.66,419292.0,280.2463,280.7671,280.2365,280.6983,419292.0
2023-04-20 15:40:00,285.68,285.79,285.29,285.53,333669.0,280.718,280.8261,280.3347,280.5706,333669.0
2023-04-20 15:50:00,285.43,286.29,285.13,286.11,1013947.0,280.4723,281.3174,280.1775,281.1405,1013947.0
2023-04-21 09:30:00,285.08,285.23,283.5,284.48,1702197.0,280.1284,280.2758,278.5758,279.5388,1702197.0
2023-04-21 09:40:00,284.46,285.2,284.35,284.7,445731.0,279.5192,280.2463,279.4111,279.755,445731.0
2023-04-21 09:50:00,284.7,284.72,283.06,283.19,655728.0,279.755,279.7746,278.1435,278.2712,655728.0
2023-04-21 10:00:00,283.18,283.92,283.14,283.69,441892.0,278.2614,278.9885,278.2221,278.7625,441892.0
2023-04-21 10:10:00,283.68,284.5,283.49,284.41,521359.0,278.7527,279.5585,278.566,279.47,521359.0
2023-04-21 10:20:00,284.41,285.24,284.41,284.81,397831.0,279.47,280.2856,279.47,279.8631,397831.0
2023-04-21 10:30:00,284.83,284.98,284.54,284.6,278986.0,279.8827,280.0301,279.5978,279.6567,278986.0
2023-04-21 10:40:00,284.61,284.77,283.12,283.29,474543.0,279.6665,279.8238,278.2024,278.3695,474543.0
2023-04-21 10:50:00,283.28,284.15,283.08,284.15,384770.0,278.3596,279.2145,278.1631,279.2145,384770.0
2023-04-21 11:00:00,284.18,284.82,284.18,284.35,292348.0,279.244,279.8729,279.244,279.4111,292348.0
2023-04-21 11:10:00,284.34,284.8,284.22,284.36,236339.0,279.4012,279.8532,279.2833,279.4209,236339.0
2023-04-21 11:20:00,284.32,284.99,284.21,284.73,298178.0,279.3816,280.0399,279.2735,279.7845,298178.0
2023-04-21 11:30:00,284.73,285.48,284.63,285.46,333806.0,279.7845,280.5214,279.6862,280.5018,333806.0
2023-04-21 11:40:00,285.46,285.89,284.88,284.88,399784.0,280.5018,280.9243,279.9319,279.9319,399784.0
2023-04-21 11:50:00,284.89,285.78,284.78,285.62,227128.0,279.9417,280.8162,279.8336,280.659,227128.0
2023-04-21 12:00:00,285.62,285.94,285.31,285.41,237623.0,280.659,280.9734,280.3544,280.4527,237623.0
2023-04-21 12:10:00,285.4,285.79,285.28,285.63,186301.0,280.4428,280.8261,280.3249,280.6688,186301.0
2023-04-21 12:20:00,285.67,285.69,285.17,285.22,150372.0,280.7081,280.7278,280.2168,280.266,150372.0
2023-04-21 12:30:00,285.25,285.38,285.05,285.12,110261.0,280.2954,280.4232,280.0989,280.1677,110261.0
2023-04-21 12:40:00,285.11,285.18,284.79,285.07,202361.0,280.1579,280.2266,279.8434,280.1186,202361.0
2023-04-21 12:50:00,285.06,285.35,284.88,285.09,151105.0,280.1087,280.3937,279.9319,280.1382,151105.0
2023-04-21 13:00:00,285.07,285.55,285.03,285.55,160743.0,280.1186,280.5902,280.0793,280.5902,160743.0
2023-04-21 13:10:00,285.55,285.56,284.81,285.04,224266.0,280.5902,280.6,279.8631,280.0891,224266.0
2023-04-21 13:20:00,285.02,285.14,284.92,285.11,122453.0,280.0694,280.1873,279.9712,280.1579,122453.0
2023-04-21 13:30:00,285.12,285.59,285.09,285.57,206046.0,280.1677,280.6295,280.1382,280.6099,206046.0
2023-04-21 13:40:00,285.57,285.88,285.52,285.68,220203.0,280.6099,280.9145,280.5607,280.718,220203.0
2023-04-21 13:50:00,285.7,285.85,285.5,285.76,182741.0,280.7376,280.885,280.5411,280.7966,182741.0
2023-04-21 14:00:00,285.77,286.17,285.77,286.04,244480.0,280.8064,281.1995,280.8064,281.0717,244480.0
2023-04-21 14:10:00,286.04,286.27,285.97,286.07,171528.0,281.0717,281.2977,281.0029,281.1012,171528.0
2023-04-21 14:20:00,286.08,286.22,285.89,285.93,170570.0,281.111,281.2486,280.9243,280.9636,170570.0
2023-04-21 14:30:00,285.95,286.08,285.59,285.92,191709.0,280.9833,281.111,280.6295,280.9538,191709.0
2023-04-21 14:40:00,285.9,286.07,285.45,285.71,194805.0,280.9341,281.1012,280.492,280.7474,194805.0
2023-04-21 14:50:00,285.69,285.69,285.48,285.61,176044.0,280.7278,280.7278,280.5214,280.6492,176044.0
2023-04-21 15:00:00,285.6,285.88,285.01,285.18,195935.0,280.6394,280.9145,280.0596,280.2266,195935.0
2023-04-21 15:10:00,285.19,285.5,285.1,285.31,228860.0,280.2365,280.5411,280.148,280.3544,228860.0
2023-04-21 15:20:00,285.34,285.84,285.33,285.79,321953.0,280.3839,280.8752,280.374,280.8261,321953.0
2023-04-21 15:30:00,285.79,285.83,285.56,285.57,263369.0,280.8261,280.8654,280.6,280.6099,263369.0
2023-04-21 15:40:00,285.56,285.63,285.06,285.29,375904.0,280.6,280.6688,280.1087,280.3347,375904.0
2023-04-21 15:50:00,285.3,285.92,285.16,285.79,663003.0,280.3446,280.9538,280.207,280.8261,663003.0
2023-04-24 09:30:00,282.07,284.23,281.25,283.92,1576376.0,277.1707,279.2931,276.3649,278.9885,1576376.0
2023-04-24 09:40:00,283.91,284.95,283.8,284.33,741110.0,278.9787,280.0006,278.8706,279.3914,741110.0
2023-04-24 09:50:00,284.33,284.82,283.93,284.04,476793.0,279.3914,279.8729,278.9984,279.1064,476793.0
2023-04-24 10:00:00,284.03,284.07,283.32,283.45,498146.0,279.0966,279.1359,278.399,278.5267,498146.0
2023-04-24 10:10:00,283.46,284.22,283.32,283.73,407230.0,278.5365,279.2833,278.399,278.8018,407230.0
2023-04-24 10:20:00,283.74,284.07,283.6,283.83,343164.0,278.8117,279.1359,278.6741,278.9001,343164.0
2023-04-24 10:30:00,283.84,284.02,282.4,282.47,518555.0,278.9099,279.0868,277.4949,277.5637,518555.0
2023-04-24 10:40:00,282.48,283.18,282.43,282.97,451404.0,277.5735,278.2614,277.5244,278.055,451404.0
2023-04-24 10:50:00,283.0,283.72,282.55,283.63,327227.0,278.0845,278.792,277.6423,278.7036,327227.0
2023-04-24 11:00:00,283.62,283.82,283.0,283.03,331956.0,278.6937,278.8903,278.0845,278.114,331956.0
2023-04-24 11:10:00,283.03,283.47,282.44,282.63,394278.0,278.114,278.5463,277.5342,277.7209,394278.0
2023-04-24 11:20:00,282.64,282.69,281.62,281.76,437564.0,277.7308,277.7799,276.7285,276.866,437564.0
2023-04-24 11:30:00,281.73,282.02,280.54,280.76,614777.0,276.8366,277.1215,275.6672,275.8834,614777.0
2023-04-24 11:40:00,280.77,281.02,278.72,278.87,980879.0,275.8932,276.1389,273.8789,274.0262,980879.0
2023-04-24 11:50:00,278.88,279.56,278.76,279.36,745999.0,274.0361,274.7043,273.9182,274.5077,745999.0
2023-04-24 12:00:00,279.39,280.43,279.35,279.8,450628.0,274.5372,275.5592,274.4979,274.9401,450628.0
2023-04-24 12:10:00,279.81,279.97,279.25,279.97,387874.0,274.9499,275.1071,274.3996,275.1071,387874.0
2023-04-24 12:20:00,279.98,280.18,279.85,280.04,316252.0,275.117,275.3135,274.9892,275.1759,316252.0
2023-04-24 12:30:00,280.04,280.14,279.74,280.1,401521.0,275.1759,275.2742,274.8811,275.2349,401521.0
2023-04-24 12:40:00,280.1,280.15,279.76,279.97,263043.0,275.2349,275.284,274.9008,275.1071,263043.0
2023-04-24 12:50:00,279.98,280.56,279.95,280.47,380734.0,275.117,275.6869,275.0875,275.5985,380734.0
2023-04-24 13:00:00,280.48,280.58,280.13,280.16,239126.0,275.6083,275.7065,275.2644,275.2938,239126.0
2023-04-24 13:10:00,280.13,280.45,280.01,280.16,251553.0,275.2644,275.5788,275.1464,275.2938,251553.0
2023-04-24 13:20:00,280.17,280.49,280.11,280.49,247943.0,275.3037,275.6181,275.2447,275.6181,247943.0
2023-04-24 13:30:00,280.5,280.51,280.27,280.43,255602.0,275.6279,275.6378,275.4019,275.5592,255602.0
2023-04-24 13:40:00,280.43,280.51,280.34,280.42,209929.0,275.5592,275.6378,275.4707,275.5493,209929.0
2023-04-24 13:50:00,280.42,281.19,280.42,281.01,381248.0,275.5493,276.306,275.5493,276.1291,381248.0
2023-04-24 14:00:00,281.01,281.57,281.0,281.16,383554.0,276.1291,276.6793,276.1193,276.2765,383554.0
2023-04-24 14:10:00,281.16,281.8,281.15,281.54,360684.0,276.2765,276.9054,276.2666,276.6499,360684.0
2023-04-24 14:20:00,281.54,281.91,281.28,281.36,330000.0,276.6499,277.0134,276.3944,276.473,330000.0
2023-04-24 14:30:00,281.39,281.45,281.02,281.15,218090.0,276.5025,276.5614,276.1389,276.2666,218090.0
2023-04-24 14:40:00,281.13,281.22,280.96,281.18,258411.0,276.247,276.3354,276.0799,276.2961,258411.0
2023-04-24 14:50:00,281.17,281.6,281.1,281.48,313112.0,276.2863,276.7088,276.2175,276.5909,313112.0
2023-04-24 15:00:00,281.48,281.75,281.43,281.68,230124.0,276.5909,276.8562,276.5418,276.7874,230124.0
2023-04-24 15:10:00,281.68,281.86,281.5,281.69,300314.0,276.7874,276.9643,276.6106,276.7973,300314.0
2023-04-24 15:20:00,281.67,281.7,281.3,281.54,325109.0,276.7776,276.8071,276.414,276.6499,325109.0
2023-04-24 15:30:00,281.54,281.81,281.46,281.69,405623.0,276.6499,276.9152,276.5713,276.7973,405623.0
2023-04-24 15:40:00,281.67,281.89,281.55,281.87,364024.0,276.7776,276.9938,276.6597,276.9741,364024.0
2023-04-24 15:50:00,281.86,281.98,281.25,281.85,1203070.0,276.9643,277.0822,276.3649,276.9545,1203070.0
2023-04-25 09:30:00,279.37,280.5,278.97,279.94,1188475.0,274.5176,275.6279,274.1245,275.0777,1188475.0
2023-04-25 09:40:00,279.94,281.6,279.9,280.71,833121.0,275.0777,276.7088,275.0384,275.8343,833121.0
2023-04-25 09:50:00,280.72,280.9,280.09,280.82,375891.0,275.8441,276.021,275.2251,275.9424,375891.0
2023-04-25 10:00:00,280.79,281.01,279.62,279.82,572825.0,275.9129,276.1291,274.7632,274.9597,572825.0
2023-04-25 10:10:00,279.81,279.85,278.93,279.06,569629.0,274.9499,274.9892,274.0852,274.2129,569629.0
2023-04-25 10:20:00,279.04,279.56,278.79,279.32,585106.0,274.1933,274.7043,273.9476,274.4684,585106.0
2023-04-25 10:30:00,279.32,279.61,278.94,279.57,495692.0,274.4684,274.7534,274.095,274.7141,495692.0
2023-04-25 10:40:00,279.57,280.09,279.45,279.87,375534.0,274.7141,275.2251,274.5962,275.0089,375534.0
2023-04-25 10:50:00,279.88,279.89,279.29,279.73,276203.0,275.0187,275.0285,274.439,274.8713,276203.0
2023-04-25 11:00:00,279.74,280.06,279.57,280.05,359345.0,274.8811,275.1956,274.7141,275.1858,359345.0
2023-04-25 11:10:00,280.07,280.43,280.07,280.36,422293.0,275.2054,275.5592,275.2054,275.4904,422293.0
2023-04-25 11:20:00,280.38,280.48,279.32,279.37,399567.0,275.51,275.6083,274.4684,274.5176,399567.0
2023-04-25 11:30:00,279.35,279.44,278.81,278.91,399434.0,274.4979,274.5863,273.9673,274.0656,399434.0
2023-04-25 11:40:00,278.91,279.13,278.37,278.46,583607.0,274.0656,274.2817,273.5349,273.6234,583607.0
2023-04-25 11:50:00,278.46,278.46,277.62,278.27,622528.0,273.6234,273.6234,272.798,273.4367,622528.0
2023-04-25 12:00:00,278.28,278.37,277.56,277.73,518782.0,273.4465,273.5349,272.739,272.906,518782.0
2023-04-25 12:10:00,277.72,277.86,277.33,277.81,443709.0,272.8962,273.0338,272.513,272.9847,443709.0
2023-04-25 12:20:00,277.83,278.1,277.82,278.07,273291.0,273.0043,273.2696,272.9945,273.2401,273291.0
2023-04-25 12:30:00,278.07,278.09,277.28,277.54,358247.0,273.2401,273.2598,272.4639,272.7193,358247.0
2023-04-25 12:40:00,277.53,277.56,277.0,277.14,501054.0,272.7095,272.739,272.1887,272.3263,501054.0
2023-04-25 12:50:00,277.17,277.96,277.17,277.94,322109.0,272.3558,273.1321,272.3558,273.1124,322109.0
2023-04-25 13:00:00,277.94,278.47,277.8,277.98,419383.0,273.1124,273.6332,272.9748,273.1517,419383.0
2023-04-25 13:10:00,277.98,278.43,277.23,277.88,412804.0,273.1517,273.5939,272.4147,273.0534,412804.0
2023-04-25 13:20:00,277.9,278.51,277.59,278.34,368141.0,273.0731,273.6725,272.7685,273.5055,368141.0
2023-04-25 13:30:00,278.35,278.5,277.87,277.93,343311.0,273.5153,273.6627,273.0436,273.1026,343311.0
2023-04-25 13:40:00,277.93,278.17,277.65,277.85,364017.0,273.1026,273.3384,272.8274,273.024,364017.0
2023-04-25 13:50:00,277.89,278.07,277.78,277.85,237618.0,273.0633,273.2401,272.9552,273.024,237618.0
2023-04-25 14:00:00,277.86,278.13,277.64,277.72,450450.0,273.0338,273.2991,272.8176,272.8962,450450.0
2023-04-25 14:10:00,277.74,277.85,276.54,276.82,666093.0,272.9159,273.024,271.7367,272.0119,666093.0
2023-04-25 14:20:00,276.81,277.0,276.56,276.98,423310.0,272.002,272.1887,271.7564,272.1691,423310.0
2023-04-25 14:30:00,276.98,277.25,276.84,277.14,414305.0,272.1691,272.4344,272.0315,272.3263,414305.0
2023-04-25 14:40:00,277.14,277.15,276.26,276.91,584153.0,272.3263,272.3361,271.4616,272.1003,584153.0
2023-04-25 14:50:00,276.94,277.04,276.58,276.82,370239.0,272.1298,272.228,271.776,272.0119,370239.0
2023-04-25 15:00:00,276.81,277.37,276.69,277.08,464985.0,272.002,272.5523,271.8841,272.2673,464985.0
2023-04-25 15:10:00,277.06,277.2,276.68,276.79,559455.0,272.2477,272.3853,271.8743,271.9824,559455.0
2023-04-25 15:20:00,276.79,276.84,276.1,276.27,740944.0,271.9824,272.0315,271.3044,271.4714,740944.0
2023-04-25 15:30:00,276.29,276.84,275.9,275.92,913031.0,271.4911,272.0315,271.1078,271.1275,913031.0
2023-04-25 15:40:00,275.93,276.36,275.81,275.91,995135.0,271.1373,271.5598,271.0194,271.1177,995135.0
2023-04-25 15:50:00,275.89,276.59,275.37,275.56,2262333.0,271.098,271.7858,270.587,270.7737,2262333.0
2023-04-26 09:30:00,296.7,297.3,294.21,295.8,6303743.0,291.5466,292.1361,289.0998,290.6622,6303743.0
2023-04-26 09:40:00,295.81,295.83,292.73,294.18,2703569.0,290.672,290.6917,287.6455,289.0703,2703569.0
2023-04-26 09:50:00,294.17,295.35,293.7,294.89,1866245.0,289.0605,290.22,288.5987,289.768,1866245.0
2023-04-26 10:00:00,294.85,294.88,293.52,294.71,1271912.0,289.7287,289.7582,288.4218,289.5911,1271912.0
2023-04-26 10:10:00,294.7,295.73,294.19,294.49,1984741.0,289.5813,290.5934,289.0802,289.3749,1984741.0
2023-04-26 10:20:00,294.46,295.47,294.04,295.32,1501543.0,289.3455,290.3379,288.9328,290.1905,1501543.0
2023-04-26 10:30:00,295.33,296.41,295.3,296.11,1666050.0,290.2003,291.2616,290.1709,290.9668,1666050.0
2023-04-26 10:40:00,296.11,296.13,295.6,295.83,1044355.0,290.9668,290.9865,290.4657,290.6917,1044355.0
2023-04-26 10:50:00,295.83,296.28,295.25,296.05,1170340.0,290.6917,291.1338,290.1217,290.9078,1170340.0
2023-04-26 11:00:00,296.13,296.44,295.55,296.31,974138.0,290.9865,291.2911,290.4165,291.1633,974138.0
2023-04-26 11:10:00,296.31,296.35,295.46,296.19,712431.0,291.1633,291.2026,290.3281,291.0454,712431.0
2023-04-26 11:20:00,296.21,297.18,296.15,297.11,1207648.0,291.0651,292.0182,291.0061,291.9494,1207648.0
2023-04-26 11:30:00,297.11,298.0,296.74,297.88,1196140.0,291.9494,292.824,291.5859,292.7061,1196140.0
2023-04-26 11:40:00,297.88,298.2,297.1,297.3,798969.0,292.7061,293.0205,291.9396,292.1361,798969.0
2023-04-26 11:50:00,297.3,298.66,297.26,298.66,941584.0,292.1361,293.4725,292.0968,293.4725,941584.0
2023-04-26 12:00:00,298.65,299.1,298.12,298.79,1328156.0,293.4627,293.9049,292.9419,293.6003,1328156.0
2023-04-26 12:10:00,298.79,298.94,298.16,298.73,810041.0,293.6003,293.7476,292.9812,293.5413,810041.0
2023-04-26 12:20:00,298.73,299.57,298.6,299.03,1114591.0,293.5413,294.3667,293.4136,293.8361,1114591.0
2023-04-26 12:30:00,299.05,299.13,297.89,298.16,908289.0,293.8557,293.9343,292.7159,292.9812,908289.0
2023-04-26 12:40:00,298.16,298.25,297.65,297.65,541859.0,292.9812,293.0696,292.4801,292.4801,541859.0
2023-04-26 12:50:00,297.65,297.69,296.74,296.94,773755.0,292.4801,292.5194,291.5859,291.7824,773755.0
2023-04-26 13:00:00,296.93,297.43,296.8,297.18,700136.0,291.7726,292.2639,291.6448,292.0182,700136.0
2023-04-26 13:10:00,297.17,297.76,297.15,297.6,624954.0,292.0084,292.5881,291.9887,292.4309,624954.0
2023-04-26 13:20:00,297.59,297.59,297.13,297.22,404485.0,292.4211,292.4211,291.9691,292.0575,404485.0
2023-04-26 13:30:00,297.22,297.3,296.57,296.74,465104.0,292.0575,292.1361,291.4188,291.5859,465104.0
2023-04-26 13:40:00,296.71,296.9,295.17,295.96,570339.0,291.5564,291.7431,290.0431,290.8194,570339.0
2023-04-26 13:50:00,295.93,296.08,295.52,296.04,574899.0,290.7899,290.9373,290.387,290.898,574899.0
2023-04-26 14:00:00,296.07,296.11,295.64,295.93,481099.0,290.9275,290.9668,290.505,290.7899,481099.0
2023-04-26 14:10:00,295.93,295.93,295.55,295.71,400319.0,290.7899,290.7899,290.4165,290.5737,400319.0
2023-04-26 14:20:00,295.7,296.33,295.41,295.98,624028.0,290.5639,291.183,290.279,290.8391,624028.0
2023-04-26 14:30:00,295.97,295.98,294.65,295.19,723399.0,290.8292,290.8391,289.5322,290.0628,723399.0
2023-04-26 14:40:00,295.17,295.69,295.04,295.62,535204.0,290.0431,290.5541,289.9154,290.4853,535204.0
2023-04-26 14:50:00,295.59,295.69,295.21,295.35,431913.0,290.4558,290.5541,290.0824,290.22,431913.0
2023-04-26 15:00:00,295.38,295.49,295.17,295.34,421330.0,290.2495,290.3576,290.0431,290.2102,421330.0
2023-04-26 15:10:00,295.35,295.85,295.26,295.31,552305.0,290.22,290.7113,290.1316,290.1807,552305.0
2023-04-26 15:20:00,295.33,295.72,295.29,295.72,488029.0,290.2003,290.5836,290.161,290.5836,488029.0
2023-04-26 15:30:00,295.72,295.91,295.11,295.3,652407.0,290.5836,290.7703,289.9842,290.1709,652407.0
2023-04-26 15:40:00,295.31,296.03,295.12,295.83,950777.0,290.1807,290.8882,289.994,290.6917,950777.0
2023-04-26 15:50:00,295.83,296.04,295.1,295.35,1956289.0,290.6917,290.898,289.9743,290.22,1956289.0
2023-04-27 09:30:00,295.76,299.38,295.25,298.87,2243330.0,290.6229,294.18,290.1217,293.6789,2243330.0
2023-04-27 09:40:00,298.87,300.0,298.07,299.82,1830087.0,293.6789,294.7892,292.8928,294.6124,1830087.0
2023-04-27 09:50:00,299.79,301.4,299.33,300.32,2054657.0,294.5829,296.1649,294.1309,295.1037,2054657.0
2023-04-27 10:00:00,300.32,301.45,300.18,301.41,1250068.0,295.1037,296.214,294.9661,296.1747,1250068.0
2023-04-27 10:10:00,301.41,301.94,300.91,301.28,1392739.0,296.1747,296.6955,295.6834,296.047,1392739.0
2023-04-27 10:20:00,301.26,301.75,300.8,301.61,817525.0,296.0273,296.5088,295.5753,296.3713,817525.0
2023-04-27 10:30:00,301.63,302.55,301.48,302.28,1103022.0,296.3909,297.2949,296.2435,297.0296,1103022.0
2023-04-27 10:40:00,302.3,303.16,302.23,302.44,1402307.0,297.0493,297.8943,296.9805,297.1869,1402307.0
2023-04-27 10:50:00,302.44,302.84,302.42,302.61,670304.0,297.1869,297.5799,297.1672,297.3539,670304.0
2023-04-27 11:00:00,302.62,303.02,302.01,302.33,660008.0,297.3637,297.7568,296.7643,297.0788,660008.0
2023-04-27 11:10:00,302.34,303.25,302.27,302.93,660137.0,297.0886,297.9828,297.0198,297.6683,660137.0
2023-04-27 11:20:00,302.95,303.5,302.85,303.09,658338.0,297.688,298.2284,297.5897,297.8256,658338.0
2023-04-27 11:30:00,303.09,303.49,303.06,303.39,534310.0,297.8256,298.2186,297.7961,298.1204,534310.0
2023-04-27 11:40:00,303.39,303.75,303.13,303.35,508221.0,298.1204,298.4741,297.8649,298.081,508221.0
2023-04-27 11:50:00,303.36,303.39,302.57,302.72,597430.0,298.0909,298.1204,297.3146,297.462,597430.0
2023-04-27 12:00:00,302.72,302.89,302.41,302.87,425480.0,297.462,297.629,297.1574,297.6094,425480.0
2023-04-27 12:10:00,302.86,302.98,302.61,302.87,474747.0,297.5996,297.7175,297.3539,297.6094,474747.0
2023-04-27 12:20:00,302.85,303.0,302.44,302.78,303064.0,297.5897,297.7371,297.1869,297.5209,303064.0
2023-04-27 12:30:00,302.79,302.98,302.74,302.92,437536.0,297.5308,297.7175,297.4816,297.6585,437536.0
2023-04-27 12:40:00,302.91,303.07,302.75,303.03,351264.0,297.6487,297.8059,297.4915,297.7666,351264.0
2023-04-27 12:50:00,303.02,303.06,302.59,302.65,362298.0,297.7568,297.7961,297.3342,297.3932,362298.0
2023-04-27 13:00:00,302.65,302.79,302.1,302.44,475639.0,297.3932,297.5308,296.8528,297.1869,475639.0
2023-04-27 13:10:00,302.44,302.94,302.37,302.81,355802.0,297.1869,297.6782,297.1181,297.5504,355802.0
2023-04-27 13:20:00,302.81,303.52,302.78,303.23,454771.0,297.5504,298.2481,297.5209,297.9631,454771.0
2023-04-27 13:30:00,303.24,303.39,302.95,303.2,330280.0,297.973,298.1204,297.688,297.9337,330280.0
2023-04-27 13:40:00,303.22,303.29,302.67,302.76,331968.0,297.9533,298.0221,297.4129,297.5013,331968.0
2023-04-27 13:50:00,302.77,303.41,302.76,303.28,302089.0,297.5111,298.14,297.5013,298.0123,302089.0
2023-04-27 14:00:00,303.29,303.75,303.24,303.66,383598.0,298.0221,298.4741,297.973,298.3857,383598.0
2023-04-27 14:10:00,303.65,303.82,303.22,303.75,487245.0,298.3758,298.5429,297.9533,298.4741,487245.0
2023-04-27 14:20:00,303.75,303.85,303.51,303.58,440518.0,298.4741,298.5724,298.2383,298.3071,440518.0
2023-04-27 14:30:00,303.57,303.77,303.27,303.74,415140.0,298.2972,298.4938,298.0024,298.4643,415140.0
2023-04-27 14:40:00,303.75,303.76,303.53,303.72,332282.0,298.4741,298.4839,298.2579,298.4446,332282.0
2023-04-27 14:50:00,303.73,304.09,303.62,304.05,552604.0,298.4544,298.8082,298.3464,298.7689,552604.0
2023-04-27 15:00:00,304.05,304.8,303.94,304.76,612092.0,298.7689,299.5059,298.6608,299.4666,612092.0
2023-04-27 15:10:00,304.75,304.98,304.39,304.88,836699.0,299.4567,299.6827,299.103,299.5845,836699.0
2023-04-27 15:20:00,304.87,305.17,304.69,304.84,863676.0,299.5746,299.8694,299.3978,299.5452,863676.0
2023-04-27 15:30:00,304.83,305.0,304.63,304.89,632345.0,299.5353,299.7024,299.3388,299.5943,632345.0
2023-04-27 15:40:00,304.88,304.97,304.68,304.85,758300.0,299.5845,299.6729,299.3879,299.555,758300.0
2023-04-27 15:50:00,304.83,305.2,304.32,304.68,2169812.0,299.5353,299.8989,299.0342,299.3879,2169812.0
2023-04-28 09:30:00,304.17,305.89,303.31,305.79,1828188.0,298.8868,300.5769,298.0417,300.4787,1828188.0
2023-04-28 09:40:00,305.79,306.18,305.01,305.99,1222115.0,300.4787,300.8619,299.7122,300.6752,1222115.0
2023-04-28 09:50:00,305.95,307.33,305.82,307.03,1437274.0,300.6359,301.9919,300.5081,301.6971,1437274.0
2023-04-28 10:00:00,307.06,307.55,306.42,307.37,1096567.0,301.7266,302.2081,301.0977,302.0312,1096567.0
2023-04-28 10:10:00,307.36,308.34,307.2,308.2,1178223.0,302.0214,302.9844,301.8642,302.8468,1178223.0
2023-04-28 10:20:00,308.21,308.93,307.71,308.82,1091081.0,302.8566,303.5641,302.3653,303.456,1091081.0
2023-04-28 10:30:00,308.8,308.8,306.94,307.43,1133866.0,303.4364,303.4364,301.6087,302.0902,1133866.0
2023-04-28 10:40:00,307.44,307.5,306.35,306.92,1019315.0,302.1,302.159,301.0289,301.589,1019315.0
2023-04-28 10:50:00,306.91,307.0,305.0,305.56,859561.0,301.5792,301.6677,299.7024,300.2527,859561.0
2023-04-28 11:00:00,305.56,305.86,304.89,305.55,714964.0,300.2527,300.5475,299.5943,300.2428,714964.0
2023-04-28 11:10:00,305.54,305.54,304.7,305.32,476474.0,300.233,300.233,299.4076,300.0168,476474.0
2023-04-28 11:20:00,305.34,305.41,304.85,304.92,415685.0,300.0365,300.1053,299.555,299.6238,415685.0
2023-04-28 11:30:00,304.93,306.03,304.93,305.39,454953.0,299.6336,300.7145,299.6336,300.0856,454953.0
2023-04-28 11:40:00,305.37,305.79,305.13,305.67,345816.0,300.066,300.4787,299.8301,300.3608,345816.0
2023-04-28 11:50:00,305.66,305.87,305.31,305.63,290606.0,300.3509,300.5573,300.007,300.3214,290606.0
2023-04-28 12:00:00,305.7,306.64,305.59,306.2,365178.0,300.3902,301.3139,300.2821,300.8815,365178.0
2023-04-28 12:10:00,306.17,306.36,304.88,305.0,448342.0,300.8521,301.0388,299.5845,299.7024,448342.0
2023-04-28 12:20:00,305.01,305.12,304.35,304.73,462527.0,299.7122,299.8203,299.0637,299.4371,462527.0
2023-04-28 12:30:00,304.74,305.04,304.1,304.24,442330.0,299.4469,299.7417,298.818,298.9556,442330.0
2023-04-28 12:40:00,304.22,304.95,304.18,304.88,335653.0,298.9359,299.6533,298.8966,299.5845,335653.0
2023-04-28 12:50:00,304.88,305.5,304.87,305.02,316527.0,299.5845,300.1937,299.5746,299.722,316527.0
2023-04-28 13:00:00,305.02,305.2,304.31,305.12,353127.0,299.722,299.8989,299.0244,299.8203,353127.0
2023-04-28 13:10:00,305.12,305.62,305.03,305.46,334740.0,299.8203,300.3116,299.7319,300.1544,334740.0
2023-04-28 13:20:00,305.45,305.68,305.22,305.65,249160.0,300.1446,300.3706,299.9186,300.3411,249160.0
2023-04-28 13:30:00,305.65,305.75,304.82,305.15,265583.0,300.3411,300.4394,299.5255,299.8498,265583.0
2023-04-28 13:40:00,305.15,305.44,304.97,305.18,222589.0,299.8498,300.1347,299.6729,299.8793,222589.0
2023-04-28 13:50:00,305.18,305.48,304.99,305.47,256125.0,299.8793,300.1741,299.6926,300.1642,256125.0
2023-04-28 14:00:00,305.47,306.16,305.44,305.68,359026.0,300.1642,300.8422,300.1347,300.3706,359026.0
2023-04-28 14:10:00,305.68,305.7,305.14,305.56,321826.0,300.3706,300.3902,299.84,300.2527,321826.0
2023-04-28 14:20:00,305.57,305.65,305.11,305.61,228683.0,300.2625,300.3411,299.8105,300.3018,228683.0
2023-04-28 14:30:00,305.64,305.79,305.35,305.51,301254.0,300.3313,300.4787,300.0463,300.2035,301254.0
2023-04-28 14:40:00,305.49,305.67,305.19,305.49,274796.0,300.1839,300.3608,299.8891,300.1839,274796.0
2023-04-28 14:50:00,305.5,305.93,305.45,305.88,251282.0,300.1937,300.6162,300.1446,300.5671,251282.0
2023-04-28 15:00:00,305.86,306.05,305.56,305.74,242290.0,300.5475,300.7342,300.2527,300.4295,242290.0
2023-04-28 15:10:00,305.73,306.06,305.63,305.98,207108.0,300.4197,300.744,300.3214,300.6654,207108.0
2023-04-28 15:20:00,305.99,306.04,305.53,305.79,264863.0,300.6752,300.7243,300.2232,300.4787,264863.0
2023-04-28 15:30:00,305.79,305.9,305.61,305.81,284218.0,300.4787,300.5868,300.3018,300.4983,284218.0
2023-04-28 15:40:00,305.83,306.36,305.73,306.19,520430.0,300.518,301.0388,300.4197,300.8717,520430.0
2023-04-28 15:50:00,306.17,307.42,306.03,307.32,1698447.0,300.8521,302.0804,300.7145,301.9821,1698447.0
2023-05-01 09:30:00,306.8,308.29,306.5,307.65,1231622.0,301.4711,302.9352,301.1763,302.3064,1231622.0
2023-05-01 09:40:00,307.61,308.13,306.62,308.13,489607.0,302.2671,302.778,301.2943,302.778,489607.0
2023-05-01 09:50:00,308.17,308.6,307.5,307.69,554518.0,302.8173,303.2399,302.159,302.3457,554518.0
2023-05-01 10:00:00,307.64,307.64,306.45,307.27,502044.0,302.2965,302.2965,301.1272,301.933,502044.0
2023-05-01 10:10:00,307.3,307.47,306.59,306.61,396828.0,301.9624,302.1295,301.2648,301.2844,396828.0
2023-05-01 10:20:00,306.61,306.86,306.17,306.31,463510.0,301.2844,301.5301,300.8521,300.9896,463510.0
2023-05-01 10:30:00,306.3,306.66,305.94,305.94,457278.0,300.9798,301.3336,300.6261,300.6261,457278.0
2023-05-01 10:40:00,305.94,306.49,305.77,306.49,433131.0,300.6261,301.1665,300.459,301.1665,433131.0
2023-05-01 10:50:00,306.48,307.33,306.39,307.13,374597.0,301.1567,301.9919,301.0682,301.7954,374597.0
2023-05-01 11:00:00,307.13,307.56,306.95,306.95,424771.0,301.7954,302.2179,301.6185,301.6185,424771.0
2023-05-01 11:10:00,306.94,307.19,306.35,306.7,503510.0,301.6087,301.8544,301.0289,301.3729,503510.0
2023-05-01 11:20:00,306.68,306.86,306.07,306.3,541402.0,301.3532,301.5301,300.7538,300.9798,541402.0
2023-05-01 11:30:00,306.33,306.54,306.1,306.34,169454.0,301.0093,301.2156,300.7833,301.0191,169454.0
2023-05-01 11:40:00,306.35,306.93,306.2,306.88,265211.0,301.0289,301.5989,300.8815,301.5497,265211.0
2023-05-01 11:50:00,306.89,307.15,306.75,307.05,238854.0,301.5596,301.815,301.422,301.7168,238854.0
2023-05-01 12:00:00,307.03,307.46,306.94,307.03,297020.0,301.6971,302.1197,301.6087,301.6971,297020.0
2023-05-01 12:10:00,307.04,307.33,306.85,307.13,283608.0,301.707,301.9919,301.5203,301.7954,283608.0
2023-05-01 12:20:00,307.13,307.26,306.88,307.1,167382.0,301.7954,301.9231,301.5497,301.7659,167382.0
2023-05-01 12:30:00,307.1,307.92,307.1,307.75,425009.0,301.7659,302.5717,301.7659,302.4046,425009.0
2023-05-01 12:40:00,307.73,307.85,307.37,307.64,197394.0,302.385,302.5029,302.0312,302.2965,197394.0
2023-05-01 12:50:00,307.68,308.01,307.58,307.88,309601.0,302.3358,302.6601,302.2376,302.5324,309601.0
2023-05-01 13:00:00,307.88,307.88,307.5,307.59,271557.0,302.5324,302.5324,302.159,302.2474,271557.0
2023-05-01 13:10:00,307.58,307.85,307.5,307.55,213761.0,302.2376,302.5029,302.159,302.2081,213761.0
2023-05-01 13:20:00,307.57,308.05,307.52,307.59,168180.0,302.2278,302.6994,302.1786,302.2474,168180.0
2023-05-01 13:30:00,307.62,307.83,307.49,307.69,138767.0,302.2769,302.4832,302.1491,302.3457,138767.0
2023-05-01 13:40:00,307.7,307.98,307.35,307.45,218363.0,302.3555,302.6306,302.0116,302.1098,218363.0
2023-05-01 13:50:00,307.44,307.46,307.11,307.23,200031.0,302.1,302.1197,301.7757,301.8937,200031.0
2023-05-01 14:00:00,307.22,307.43,306.78,307.41,278177.0,301.8838,302.0902,301.4515,302.0705,278177.0
2023-05-01 14:10:00,307.41,307.47,306.76,306.79,147553.0,302.0705,302.1295,301.4318,301.4613,147553.0
2023-05-01 14:20:00,306.79,306.96,306.4,306.55,150208.0,301.4613,301.6283,301.0781,301.2255,150208.0
2023-05-01 14:30:00,306.54,306.56,305.79,306.18,359756.0,301.2156,301.2353,300.4787,300.8619,359756.0
2023-05-01 14:40:00,306.19,306.5,305.95,306.41,233317.0,300.8717,301.1763,300.6359,301.0879,233317.0
2023-05-01 14:50:00,306.43,306.58,306.14,306.34,191838.0,301.1076,301.2549,300.8226,301.0191,191838.0
2023-05-01 15:00:00,306.33,306.39,305.94,306.0,230939.0,301.0093,301.0682,300.6261,300.685,230939.0
2023-05-01 15:10:00,306.01,306.18,305.8,305.99,295660.0,300.6948,300.8619,300.4885,300.6752,295660.0
2023-05-01 15:20:00,305.97,306.2,305.71,305.75,207261.0,300.6555,300.8815,300.4001,300.4394,207261.0
2023-05-01 15:30:00,305.76,305.9,305.15,305.26,383102.0,300.4492,300.5868,299.8498,299.9579,383102.0
2023-05-01 15:40:00,305.28,305.77,305.2,305.43,486473.0,299.9775,300.459,299.8989,300.1249,486473.0
2023-05-01 15:50:00,305.43,305.98,305.19,305.55,921810.0,300.1249,300.6654,299.8891,300.2428,921810.0
2023-05-02 09:30:00,307.77,308.18,306.25,306.97,1445764.0,302.4243,302.8272,300.9307,301.6382,1445764.0
2023-05-02 09:40:00,306.99,308.78,306.32,308.71,1122451.0,301.6578,303.4167,300.9995,303.3479,1122451.0
2023-05-02 09:50:00,308.69,308.89,307.91,308.08,756417.0,303.3283,303.5248,302.5618,302.7289,756417.0
2023-05-02 10:00:00,308.11,309.18,307.89,308.78,785955.0,302.7584,303.8098,302.5422,303.4167,785955.0
2023-05-02 10:10:00,308.77,308.83,306.68,306.79,885849.0,303.4069,303.4659,301.3532,301.4613,885849.0
2023-05-02 10:20:00,306.89,307.51,306.25,306.41,551921.0,301.5596,302.1688,300.9307,301.0879,551921.0
2023-05-02 10:30:00,306.37,306.37,305.38,305.59,763331.0,301.0486,301.0486,300.0758,300.2821,763331.0
2023-05-02 10:40:00,305.55,306.06,305.5,305.94,338251.0,300.2428,300.744,300.1937,300.6261,338251.0
2023-05-02 10:50:00,305.88,305.91,305.04,305.25,430659.0,300.5671,300.5966,299.7417,299.948,430659.0
2023-05-02 11:00:00,305.22,305.39,304.5,305.05,477730.0,299.9186,300.0856,299.2111,299.7515,477730.0
2023-05-02 11:10:00,305.07,305.41,304.45,305.02,501369.0,299.7712,300.1053,299.1619,299.722,501369.0
2023-05-02 11:20:00,305.03,305.35,304.78,305.1,280391.0,299.7319,300.0463,299.4862,299.8007,280391.0
2023-05-02 11:30:00,305.09,305.46,304.59,305.13,391499.0,299.7908,300.1544,299.2995,299.8301,391499.0
2023-05-02 11:40:00,305.13,305.3,304.7,304.91,285905.0,299.8301,299.9972,299.4076,299.614,285905.0
2023-05-02 11:50:00,304.89,304.9,303.91,304.19,381879.0,299.5943,299.6041,298.6313,298.9065,381879.0
2023-05-02 12:00:00,304.14,304.71,303.99,304.64,268860.0,298.8573,299.4174,298.7099,299.3486,268860.0
2023-05-02 12:10:00,304.65,304.77,304.31,304.55,188097.0,299.3585,299.4764,299.0244,299.2602,188097.0
2023-05-02 12:20:00,304.55,304.89,304.23,304.75,275241.0,299.2602,299.5943,298.9458,299.4567,275241.0
2023-05-02 12:30:00,304.74,305.21,304.68,305.1,214590.0,299.4469,299.9087,299.3879,299.8007,214590.0
2023-05-02 12:40:00,305.1,305.37,304.9,305.28,184573.0,299.8007,300.066,299.6041,299.9775,184573.0
2023-05-02 12:50:00,305.29,305.49,304.97,305.1,189006.0,299.9874,300.1839,299.6729,299.8007,189006.0
2023-05-02 13:00:00,305.09,305.61,304.98,305.41,242191.0,299.7908,300.3018,299.6827,300.1053,242191.0
2023-05-02 13:10:00,305.42,305.9,305.39,305.76,266113.0,300.1151,300.5868,300.0856,300.4492,266113.0
2023-05-02 13:20:00,305.78,306.38,305.7,306.11,316259.0,300.4688,301.0584,300.3902,300.7931,316259.0
2023-05-02 13:30:00,306.1,306.34,305.86,306.28,269082.0,300.7833,301.0191,300.5475,300.9602,269082.0
2023-05-02 13:40:00,306.28,306.44,306.0,306.09,215641.0,300.9602,301.1174,300.685,300.7735,215641.0
2023-05-02 13:50:00,306.11,306.65,305.92,306.18,287045.0,300.7931,301.3237,300.6064,300.8619,287045.0
2023-05-02 14:00:00,306.2,306.66,306.01,306.42,218674.0,300.8815,301.3336,300.6948,301.0977,218674.0
2023-05-02 14:10:00,306.43,306.51,305.68,305.97,239528.0,301.1076,301.1862,300.3706,300.6555,239528.0
2023-05-02 14:20:00,306.01,306.01,305.52,305.75,243491.0,300.6948,300.6948,300.2134,300.4394,243491.0
2023-05-02 14:30:00,305.73,305.89,305.65,305.73,197863.0,300.4197,300.5769,300.3411,300.4197,197863.0
2023-05-02 14:40:00,305.73,305.87,305.2,305.71,246442.0,300.4197,300.5573,299.8989,300.4001,246442.0
2023-05-02 14:50:00,305.74,305.9,305.61,305.81,223221.0,300.4295,300.5868,300.3018,300.4983,223221.0
2023-05-02 15:00:00,305.81,305.84,305.18,305.66,273730.0,300.4983,300.5278,299.8793,300.3509,273730.0
2023-05-02 15:10:00,305.65,306.22,305.53,305.65,360110.0,300.3411,300.9012,300.2232,300.3411,360110.0
2023-05-02 15:20:00,305.65,305.72,305.4,305.61,250213.0,300.3411,300.4099,300.0954,300.3018,250213.0
2023-05-02 15:30:00,305.59,305.83,305.4,305.79,282764.0,300.2821,300.518,300.0954,300.4787,282764.0
2023-05-02 15:40:00,305.79,305.88,305.39,305.47,308219.0,300.4787,300.5671,300.0856,300.1642,308219.0
2023-05-02 15:50:00,305.49,306.07,305.2,305.41,824737.0,300.1839,300.7538,299.8989,300.1053,824737.0
2023-05-03 09:30:00,306.67,306.9,305.63,306.18,944864.0,301.3434,301.5694,300.3214,300.8619,944864.0
2023-05-03 09:40:00,306.18,306.19,304.71,304.77,545079.0,300.8619,300.8717,299.4174,299.4764,545079.0
2023-05-03 09:50:00,304.8,305.75,304.61,305.65,403028.0,299.5059,300.4394,299.3192,300.3411,403028.0
2023-05-03 10:00:00,305.45,305.66,304.72,304.8,348569.0,300.1446,300.3509,299.4273,299.5059,348569.0
2023-05-03 10:10:00,304.8,305.55,304.26,305.0,498724.0,299.5059,300.2428,298.9752,299.7024,498724.0
2023-05-03 10:20:00,305.0,305.11,304.26,304.32,275058.0,299.7024,299.8105,298.9752,299.0342,275058.0
2023-05-03 10:30:00,304.36,305.29,304.36,304.74,279061.0,299.0735,299.9874,299.0735,299.4469,279061.0
2023-05-03 10:40:00,304.76,306.24,304.69,306.13,385167.0,299.4666,300.9209,299.3978,300.8128,385167.0
2023-05-03 10:50:00,306.13,306.37,305.57,305.69,282628.0,300.8128,301.0486,300.2625,300.3804,282628.0
2023-05-03 11:00:00,305.65,305.85,304.94,305.15,272326.0,300.3411,300.5376,299.6434,299.8498,272326.0
2023-05-03 11:10:00,305.19,306.14,305.17,306.14,225341.0,299.8891,300.8226,299.8694,300.8226,225341.0
2023-05-03 11:20:00,306.15,306.47,305.9,306.36,260814.0,300.8324,301.1469,300.5868,301.0388,260814.0
2023-05-03 11:30:00,306.34,306.46,305.95,306.36,263641.0,301.0191,301.137,300.6359,301.0388,263641.0
2023-05-03 11:40:00,306.37,306.49,306.14,306.24,182930.0,301.0486,301.1665,300.8226,300.9209,182930.0
2023-05-03 11:50:00,306.25,306.98,306.19,306.87,260847.0,300.9307,301.648,300.8717,301.5399,260847.0
2023-05-03 12:00:00,306.9,306.92,305.97,305.97,185889.0,301.5694,301.589,300.6555,300.6555,185889.0
2023-05-03 12:10:00,305.99,306.03,305.52,305.52,217346.0,300.6752,300.7145,300.2134,300.2134,217346.0
2023-05-03 12:20:00,305.54,306.25,305.33,306.19,248631.0,300.233,300.9307,300.0267,300.8717,248631.0
2023-05-03 12:30:00,306.19,306.38,305.97,306.1,148676.0,300.8717,301.0584,300.6555,300.7833,148676.0
2023-05-03 12:40:00,306.13,306.75,306.04,306.74,137194.0,300.8128,301.422,300.7243,301.4122,137194.0
2023-05-03 12:50:00,306.74,306.92,306.59,306.91,157519.0,301.4122,301.589,301.2648,301.5792,157519.0
2023-05-03 13:00:00,306.91,307.48,306.82,307.31,352590.0,301.5792,302.1393,301.4908,301.9723,352590.0
2023-05-03 13:10:00,307.29,307.54,306.98,307.42,252983.0,301.9526,302.1983,301.648,302.0804,252983.0
2023-05-03 13:20:00,307.43,307.51,306.71,307.24,258623.0,302.0902,302.1688,301.3827,301.9035,258623.0
2023-05-03 13:30:00,307.25,307.28,306.67,306.81,155544.0,301.9133,301.9428,301.3434,301.481,155544.0
2023-05-03 13:40:00,306.82,307.07,306.55,306.73,152782.0,301.4908,301.7364,301.2255,301.4023,152782.0
2023-05-03 13:50:00,306.77,307.03,306.43,306.95,185471.0,301.4416,301.6971,301.1076,301.6185,185471.0
2023-05-03 14:00:00,306.92,308.47,306.07,306.69,567807.0,301.589,303.1121,300.7538,301.363,567807.0
2023-05-03 14:10:00,306.74,308.05,306.34,307.87,274322.0,301.4122,302.6994,301.0191,302.5225,274322.0
2023-05-03 14:20:00,307.92,308.4,307.58,307.74,375899.0,302.5717,303.0433,302.2376,302.3948,375899.0
2023-05-03 14:30:00,307.77,307.87,305.5,307.53,561552.0,302.4243,302.5225,300.1937,302.1884,561552.0
2023-05-03 14:40:00,307.53,308.61,306.12,306.35,516949.0,302.1884,303.2497,300.8029,301.0289,516949.0
2023-05-03 14:50:00,306.33,307.65,305.12,307.16,478352.0,301.0093,302.3064,299.8203,301.8249,478352.0
2023-05-03 15:00:00,307.14,307.97,305.28,305.85,499251.0,301.8052,302.6208,299.9775,300.5376,499251.0
2023-05-03 15:10:00,305.79,305.88,304.8,305.52,422366.0,300.4787,300.5671,299.5059,300.2134,422366.0
2023-05-03 15:20:00,305.5,306.19,304.57,304.66,495462.0,300.1937,300.8717,299.2799,299.3683,495462.0
2023-05-03 15:30:00,304.65,305.08,304.09,304.78,372947.0,299.3585,299.781,298.8082,299.4862,372947.0
2023-05-03 15:40:00,304.76,305.17,304.23,304.4,468460.0,299.4666,299.8694,298.9458,299.1128,468460.0
2023-05-03 15:50:00,304.41,304.94,304.24,304.42,980195.0,299.1226,299.6434,298.9556,299.1325,980195.0
2023-05-04 09:30:00,306.46,306.5,304.69,305.25,877985.0,301.137,301.1763,299.3978,299.948,877985.0
2023-05-04 09:40:00,305.22,305.66,304.38,305.02,590554.0,299.9186,300.3509,299.0932,299.722,590554.0
2023-05-04 09:50:00,305.08,305.2,303.81,303.95,504690.0,299.781,299.8989,298.5331,298.6706,504690.0
2023-05-04 10:00:00,303.93,305.42,303.71,305.06,457247.0,298.651,300.1151,298.4348,299.7613,457247.0
2023-05-04 10:10:00,305.04,305.07,303.4,304.04,409980.0,299.7417,299.7712,298.1302,298.7591,409980.0
2023-05-04 10:20:00,304.03,304.41,303.4,303.75,352470.0,298.7492,299.1226,298.1302,298.4741,352470.0
2023-05-04 10:30:00,303.75,304.74,303.66,304.13,414483.0,298.4741,299.4469,298.3857,298.8475,414483.0
2023-05-04 10:40:00,304.12,305.77,304.08,304.95,419613.0,298.8377,300.459,298.7984,299.6533,419613.0
2023-05-04 10:50:00,304.93,305.82,304.63,305.39,467020.0,299.6336,300.5081,299.3388,300.0856,467020.0
2023-05-04 11:00:00,305.43,306.6,305.03,306.22,367365.0,300.1249,301.2746,299.7319,300.9012,367365.0
2023-05-04 11:10:00,306.29,306.42,305.61,305.86,369287.0,300.97,301.0977,300.3018,300.5475,369287.0
2023-05-04 11:20:00,305.83,306.32,305.55,306.01,249604.0,300.518,300.9995,300.2428,300.6948,249604.0
2023-05-04 11:30:00,306.01,306.92,305.98,306.84,332246.0,300.6948,301.589,300.6654,301.5104,332246.0
2023-05-04 11:40:00,306.81,306.89,305.5,305.55,249039.0,301.481,301.5596,300.1937,300.2428,249039.0
2023-05-04 11:50:00,305.56,305.86,305.23,305.6,212304.0,300.2527,300.5475,299.9284,300.292,212304.0
2023-05-04 12:00:00,305.59,305.72,305.01,305.16,254603.0,300.2821,300.4099,299.7122,299.8596,254603.0
2023-05-04 12:10:00,305.16,305.97,305.01,305.83,271274.0,299.8596,300.6555,299.7122,300.518,271274.0
2023-05-04 12:20:00,305.82,306.38,305.82,306.35,241383.0,300.5081,301.0584,300.5081,301.0289,241383.0
2023-05-04 12:30:00,306.35,306.57,306.2,306.33,254014.0,301.0289,301.2451,300.8815,301.0093,254014.0
2023-05-04 12:40:00,306.35,306.47,305.8,306.04,184975.0,301.0289,301.1469,300.4885,300.7243,184975.0
2023-05-04 12:50:00,306.05,306.94,305.92,306.87,238858.0,300.7342,301.6087,300.6064,301.5399,238858.0
2023-05-04 13:00:00,306.89,307.32,306.55,307.28,308597.0,301.5596,301.9821,301.2255,301.9428,308597.0
2023-05-04 13:10:00,307.28,307.73,307.08,307.21,365852.0,301.9428,302.385,301.7463,301.874,365852.0
2023-05-04 13:20:00,307.22,307.69,306.98,307.5,375572.0,301.8838,302.3457,301.648,302.159,375572.0
2023-05-04 13:30:00,307.52,307.77,307.19,307.19,271389.0,302.1786,302.4243,301.8544,301.8544,271389.0
2023-05-04 13:40:00,307.19,307.24,306.7,306.94,284155.0,301.8544,301.9035,301.3729,301.6087,284155.0
2023-05-04 13:50:00,306.94,307.14,306.78,306.98,301262.0,301.6087,301.8052,301.4515,301.648,301262.0
2023-05-04 14:00:00,306.99,307.11,306.4,306.68,361441.0,301.6578,301.7757,301.0781,301.3532,361441.0
2023-05-04 14:10:00,306.67,306.85,306.49,306.74,261406.0,301.3434,301.5203,301.1665,301.4122,261406.0
2023-05-04 14:20:00,306.73,306.86,306.14,306.18,326385.0,301.4023,301.5301,300.8226,300.8619,326385.0
2023-05-04 14:30:00,306.16,306.45,305.71,305.92,342241.0,300.8422,301.1272,300.4001,300.6064,342241.0
2023-05-04 14:40:00,305.9,306.23,305.79,305.91,313812.0,300.5868,300.911,300.4787,300.5966,313812.0
2023-05-04 14:50:00,305.89,306.29,305.74,306.14,234779.0,300.5769,300.97,300.4295,300.8226,234779.0
2023-05-04 15:00:00,306.13,307.21,306.08,306.84,271427.0,300.8128,301.874,300.7636,301.5104,271427.0
2023-05-04 15:10:00,306.84,306.93,305.89,306.1,279774.0,301.5104,301.5989,300.5769,300.7833,279774.0
2023-05-04 15:20:00,306.08,306.35,306.01,306.23,260204.0,300.7636,301.0289,300.6948,300.911,260204.0
2023-05-04 15:30:00,306.23,307.14,306.19,306.68,273359.0,300.911,301.8052,300.8717,301.3532,273359.0
2023-05-04 15:40:00,306.68,306.87,305.52,305.93,434226.0,301.3532,301.5399,300.2134,300.6162,434226.0
2023-05-04 15:50:00,305.93,306.09,305.14,305.54,893944.0,300.6162,300.7735,299.84,300.233,893944.0
2023-05-05 09:30:00,305.72,306.4,304.27,306.15,1180142.0,300.4099,301.0781,298.9851,300.8324,1180142.0
2023-05-05 09:40:00,306.16,306.48,305.16,306.23,622351.0,300.8422,301.1567,299.8596,300.911,622351.0
2023-05-05 09:50:00,306.25,307.15,306.13,307.05,489790.0,300.9307,301.815,300.8128,301.7168,489790.0
2023-05-05 10:00:00,307.05,308.29,306.88,308.08,705840.0,301.7168,302.9352,301.5497,302.7289,705840.0
2023-05-05 10:10:00,308.09,308.49,307.96,308.23,545730.0,302.7387,303.1318,302.611,302.8763,545730.0
2023-05-05 10:20:00,308.24,308.43,307.89,308.27,456905.0,302.8861,303.0728,302.5422,302.9156,456905.0
2023-05-05 10:30:00,308.32,309.22,308.16,309.04,629258.0,302.9647,303.8491,302.8075,303.6722,629258.0
2023-05-05 10:40:00,309.04,309.42,308.92,308.92,472659.0,303.6722,304.0456,303.5543,303.5543,472659.0
2023-05-05 10:50:00,308.95,309.02,308.57,308.84,375832.0,303.5838,303.6526,303.2104,303.4757,375832.0
2023-05-05 11:00:00,308.86,309.17,308.56,308.83,442498.0,303.4953,303.8,303.2006,303.4659,442498.0
2023-05-05 11:10:00,308.83,309.02,308.24,308.34,294724.0,303.4659,303.6526,302.8861,302.9844,294724.0
2023-05-05 11:20:00,308.35,309.38,308.33,309.37,319657.0,302.9942,304.0063,302.9745,303.9965,319657.0
2023-05-05 11:30:00,309.37,309.55,309.06,309.23,397405.0,303.9965,304.1734,303.6919,303.8589,397405.0
2023-05-05 11:40:00,309.25,309.59,309.1,309.14,269959.0,303.8786,304.2127,303.7312,303.7705,269959.0
2023-05-05 11:50:00,309.14,309.17,308.7,309.02,306436.0,303.7705,303.8,303.3381,303.6526,306436.0
2023-05-05 12:00:00,309.03,309.14,308.68,308.86,209436.0,303.6624,303.7705,303.3185,303.4953,209436.0
2023-05-05 12:10:00,308.86,308.96,308.58,308.64,172202.0,303.4953,303.5936,303.2202,303.2792,172202.0
2023-05-05 12:20:00,308.66,309.12,308.5,308.82,232069.0,303.2988,303.7508,303.1416,303.456,232069.0
2023-05-05 12:30:00,308.84,308.9,308.5,308.75,180191.0,303.4757,303.5346,303.1416,303.3873,180191.0
2023-05-05 12:40:00,308.71,309.06,308.5,308.77,188232.0,303.3479,303.6919,303.1416,303.4069,188232.0
2023-05-05 12:50:00,308.77,309.55,308.76,309.47,299344.0,303.4069,304.1734,303.3971,304.0947,299344.0
2023-05-05 13:00:00,309.47,309.92,309.42,309.85,316944.0,304.0947,304.5369,304.0456,304.4681,316944.0
2023-05-05 13:10:00,309.87,309.99,309.77,309.83,320713.0,304.4878,304.6057,304.3895,304.4485,320713.0
2023-05-05 13:20:00,309.81,310.0,309.6,309.98,395664.0,304.4288,304.6155,304.2225,304.5959,395664.0
2023-05-05 13:30:00,309.98,310.35,309.88,310.17,405102.0,304.5959,304.9595,304.4976,304.7826,405102.0
2023-05-05 13:40:00,310.2,310.33,309.88,309.99,222494.0,304.8121,304.9398,304.4976,304.6057,222494.0
2023-05-05 13:50:00,309.99,310.1,309.73,309.91,227633.0,304.6057,304.7138,304.3502,304.5271,227633.0
2023-05-05 14:00:00,309.93,310.23,309.69,310.17,235604.0,304.5468,304.8415,304.3109,304.7826,235604.0
2023-05-05 14:10:00,310.18,310.21,309.99,310.18,254124.0,304.7924,304.8219,304.6057,304.7924,254124.0
2023-05-05 14:20:00,310.18,310.98,310.12,310.98,428282.0,304.7924,305.5785,304.7335,305.5785,428282.0
2023-05-05 14:30:00,310.98,311.2,310.66,310.77,491504.0,305.5785,305.7947,305.2641,305.3722,491504.0
2023-05-05 14:40:00,310.78,311.23,310.76,311.17,298588.0,305.382,305.8242,305.3623,305.7652,298588.0
2023-05-05 14:50:00,311.19,311.97,311.11,311.57,496033.0,305.7849,306.5513,305.7063,306.1583,496033.0
2023-05-05 15:00:00,311.57,311.6,311.17,311.36,445480.0,306.1583,306.1878,305.7652,305.9519,445480.0
2023-05-05 15:10:00,311.34,311.52,311.26,311.33,279695.0,305.9323,306.1091,305.8537,305.9224,279695.0
2023-05-05 15:20:00,311.32,311.82,311.13,311.78,443750.0,305.9126,306.4039,305.7259,306.3646,443750.0
2023-05-05 15:30:00,311.78,311.87,311.23,311.3,436314.0,306.3646,306.4531,305.8242,305.893,436314.0
2023-05-05 15:40:00,311.28,311.5,311.08,311.24,534740.0,305.8733,306.0895,305.6768,305.834,534740.0
2023-05-05 15:50:00,311.23,311.25,310.09,310.62,1446563.0,305.8242,305.8438,304.704,305.2248,1446563.0
2023-05-08 09:30:00,310.12,310.2,308.51,309.1,1155572.0,304.7335,304.8121,303.1514,303.7312,1155572.0
2023-05-08 09:40:00,309.11,309.91,308.77,309.47,641545.0,303.741,304.5271,303.4069,304.0947,641545.0
2023-05-08 09:50:00,309.48,309.62,308.24,308.38,574032.0,304.1046,304.2421,302.8861,303.0237,574032.0
2023-05-08 10:00:00,308.42,308.76,307.89,308.13,534370.0,303.063,303.3971,302.5422,302.778,534370.0
2023-05-08 10:10:00,308.15,308.64,307.82,308.38,390002.0,302.7977,303.2792,302.4734,303.0237,390002.0
2023-05-08 10:20:00,308.38,308.66,308.05,308.14,349263.0,303.0237,303.2988,302.6994,302.7878,349263.0
2023-05-08 10:30:00,308.14,308.15,307.37,307.72,372294.0,302.7878,302.7977,302.0312,302.3751,372294.0
2023-05-08 10:40:00,307.71,307.83,307.27,307.71,330599.0,302.3653,302.4832,301.933,302.3653,330599.0
2023-05-08 10:50:00,307.72,307.89,307.07,307.48,543912.0,302.3751,302.5422,301.7364,302.1393,543912.0
2023-05-08 11:00:00,307.48,307.79,307.44,307.68,328275.0,302.1393,302.4439,302.1,302.3358,328275.0
2023-05-08 11:10:00,307.66,308.02,307.49,307.74,356397.0,302.3162,302.6699,302.1491,302.3948,356397.0
2023-05-08 11:20:00,307.74,308.0,307.49,307.56,301867.0,302.3948,302.6503,302.1491,302.2179,301867.0
2023-05-08 11:30:00,307.55,308.03,307.4,307.89,366846.0,302.2081,302.6798,302.0607,302.5422,366846.0
2023-05-08 11:40:00,307.87,307.97,307.03,307.08,360340.0,302.5225,302.6208,301.6971,301.7463,360340.0
2023-05-08 11:50:00,307.09,307.65,307.0,307.46,259173.0,301.7561,302.3064,301.6677,302.1197,259173.0
2023-05-08 12:00:00,307.48,307.69,307.3,307.41,305885.0,302.1393,302.3457,301.9624,302.0705,305885.0
2023-05-08 12:10:00,307.41,307.48,306.67,306.85,325787.0,302.0705,302.1393,301.3434,301.5203,325787.0
2023-05-08 12:20:00,306.85,307.14,306.76,306.94,274395.0,301.5203,301.8052,301.4318,301.6087,274395.0
2023-05-08 12:30:00,306.95,307.26,306.75,307.25,294641.0,301.6185,301.9231,301.422,301.9133,294641.0
2023-05-08 12:40:00,307.25,307.6,307.2,307.5,304278.0,301.9133,302.2572,301.8642,302.159,304278.0
2023-05-08 12:50:00,307.49,307.55,307.27,307.33,164123.0,302.1491,302.2081,301.933,301.9919,164123.0
2023-05-08 13:00:00,307.36,307.6,307.19,307.52,156073.0,302.0214,302.2572,301.8544,302.1786,156073.0
2023-05-08 13:10:00,307.51,307.75,307.3,307.32,213099.0,302.1688,302.4046,301.9624,301.9821,213099.0
2023-05-08 13:20:00,307.3,307.37,307.03,307.33,176087.0,301.9624,302.0312,301.6971,301.9919,176087.0
2023-05-08 13:30:00,307.34,307.7,307.34,307.62,224877.0,302.0017,302.3555,302.0017,302.2769,224877.0
2023-05-08 13:40:00,307.61,307.62,307.16,307.43,224186.0,302.2671,302.2769,301.8249,302.0902,224186.0
2023-05-08 13:50:00,307.45,307.63,307.22,307.38,211683.0,302.1098,302.2867,301.8838,302.0411,211683.0
2023-05-08 14:00:00,307.39,307.54,306.09,306.34,350863.0,302.0509,302.1983,300.7735,301.0191,350863.0
2023-05-08 14:10:00,306.36,307.53,306.27,307.4,446698.0,301.0388,302.1884,300.9503,302.0607,446698.0
2023-05-08 14:20:00,307.42,308.05,307.38,307.97,350137.0,302.0804,302.6994,302.0411,302.6208,350137.0
2023-05-08 14:30:00,307.98,308.4,307.84,308.33,360885.0,302.6306,303.0433,302.4931,302.9745,360885.0
2023-05-08 14:40:00,308.32,308.78,308.18,308.68,304849.0,302.9647,303.4167,302.8272,303.3185,304849.0
2023-05-08 14:50:00,308.68,308.8,308.4,308.77,229138.0,303.3185,303.4364,303.0433,303.4069,229138.0
2023-05-08 15:00:00,308.77,308.79,308.49,308.65,214413.0,303.4069,303.4266,303.1318,303.289,214413.0
2023-05-08 15:10:00,308.65,308.71,308.01,308.71,281034.0,303.289,303.3479,302.6601,303.3479,281034.0
2023-05-08 15:20:00,308.72,308.85,308.44,308.51,220691.0,303.3578,303.4855,303.0826,303.1514,220691.0
2023-05-08 15:30:00,308.51,308.54,308.23,308.42,271420.0,303.1514,303.1809,302.8763,303.063,271420.0
2023-05-08 15:40:00,308.41,308.63,308.34,308.49,296887.0,303.0532,303.2693,302.9844,303.1318,296887.0
2023-05-08 15:50:00,308.48,308.68,308.25,308.64,842544.0,303.1219,303.3185,302.8959,303.2792,842544.0
2023-05-09 09:30:00,308.04,309.72,307.67,308.67,1314972.0,302.6896,304.3404,302.326,303.3086,1314972.0
2023-05-09 09:40:00,308.68,310.04,308.22,309.72,887593.0,303.3185,304.6548,302.8665,304.3404,887593.0
2023-05-09 09:50:00,309.69,309.69,308.63,308.98,468677.0,304.3109,304.3109,303.2693,303.6133,468677.0
2023-05-09 10:00:00,308.98,309.36,308.37,308.5,427807.0,303.6133,303.9867,303.0139,303.1416,427807.0
2023-05-09 10:10:00,308.52,309.28,308.33,308.34,399846.0,303.1612,303.908,302.9745,302.9844,399846.0
2023-05-09 10:20:00,308.34,308.85,308.05,308.62,296550.0,302.9844,303.4855,302.6994,303.2595,296550.0
2023-05-09 10:30:00,308.67,308.97,308.31,308.92,448479.0,303.3086,303.6034,302.9549,303.5543,448479.0
2023-05-09 10:40:00,308.91,309.0,307.95,308.05,455285.0,303.5445,303.6329,302.6011,302.6994,455285.0
2023-05-09 10:50:00,308.05,308.62,308.04,308.11,255889.0,302.6994,303.2595,302.6896,302.7584,255889.0
2023-05-09 11:00:00,308.1,308.22,307.42,307.6,294305.0,302.7485,302.8665,302.0804,302.2572,294305.0
2023-05-09 11:10:00,307.6,308.43,307.22,308.34,451011.0,302.2572,303.0728,301.8838,302.9844,451011.0
2023-05-09 11:20:00,308.37,308.41,307.55,307.74,266760.0,303.0139,303.0532,302.2081,302.3948,266760.0
2023-05-09 11:30:00,307.79,307.88,307.14,307.4,278050.0,302.4439,302.5324,301.8052,302.0607,278050.0
2023-05-09 11:40:00,307.39,307.74,307.16,307.66,232765.0,302.0509,302.3948,301.8249,302.3162,232765.0
2023-05-09 11:50:00,307.67,307.69,307.06,307.28,224772.0,302.326,302.3457,301.7266,301.9428,224772.0
2023-05-09 12:00:00,307.27,307.5,306.81,306.96,256553.0,301.933,302.159,301.481,301.6283,256553.0
2023-05-09 12:10:00,306.96,307.13,306.61,306.65,154619.0,301.6283,301.7954,301.2844,301.3237,154619.0
2023-05-09 12:20:00,306.65,307.37,306.63,306.89,192471.0,301.3237,302.0312,301.3041,301.5596,192471.0
2023-05-09 12:30:00,306.91,307.12,306.75,307.04,238101.0,301.5792,301.7856,301.422,301.707,238101.0
2023-05-09 12:40:00,307.06,307.68,306.98,307.36,201812.0,301.7266,302.3358,301.648,302.0214,201812.0
2023-05-09 12:50:00,307.37,307.83,307.33,307.71,199152.0,302.0312,302.4832,301.9919,302.3653,199152.0
2023-05-09 13:00:00,307.75,308.03,307.74,307.92,188576.0,302.4046,302.6798,302.3948,302.5717,188576.0
2023-05-09 13:10:00,307.93,308.19,307.79,308.16,143822.0,302.5815,302.837,302.4439,302.8075,143822.0
2023-05-09 13:20:00,308.2,308.26,307.99,308.13,175738.0,302.8468,302.9058,302.6405,302.778,175738.0
2023-05-09 13:30:00,308.15,308.29,307.78,307.82,185654.0,302.7977,302.9352,302.4341,302.4734,185654.0
2023-05-09 13:40:00,307.83,308.15,307.7,307.73,130845.0,302.4832,302.7977,302.3555,302.385,130845.0
2023-05-09 13:50:00,307.73,308.11,307.67,308.07,188933.0,302.385,302.7584,302.326,302.7191,188933.0
2023-05-09 14:00:00,308.09,308.18,307.81,307.95,170496.0,302.7387,302.8272,302.4636,302.6011,170496.0
2023-05-09 14:10:00,307.95,308.25,307.92,308.09,217560.0,302.6011,302.8959,302.5717,302.7387,217560.0
2023-05-09 14:20:00,308.08,308.31,307.88,307.96,207194.0,302.7289,302.9549,302.5324,302.611,207194.0
2023-05-09 14:30:00,307.98,308.17,307.64,307.78,186464.0,302.6306,302.8173,302.2965,302.4341,186464.0
2023-05-09 14:40:00,307.77,307.83,307.37,307.44,231207.0,302.4243,302.4832,302.0312,302.1,231207.0
2023-05-09 14:50:00,307.43,307.44,306.68,306.89,381948.0,302.0902,302.1,301.3532,301.5596,381948.0
2023-05-09 15:00:00,306.89,307.18,306.82,306.88,257844.0,301.5596,301.8445,301.4908,301.5497,257844.0
2023-05-09 15:10:00,306.87,307.0,306.56,306.83,324797.0,301.5399,301.6677,301.2353,301.5006,324797.0
2023-05-09 15:20:00,306.83,306.9,306.57,306.86,296351.0,301.5006,301.5694,301.2451,301.5301,296351.0
2023-05-09 15:30:00,306.86,307.01,306.43,306.53,408716.0,301.5301,301.6775,301.1076,301.2058,408716.0
2023-05-09 15:40:00,306.53,306.85,306.31,306.78,453189.0,301.2058,301.5203,300.9896,301.4515,453189.0
2023-05-09 15:50:00,306.81,307.3,306.76,306.94,1323316.0,301.481,301.9624,301.4318,301.6087,1323316.0
2023-05-10 09:30:00,308.62,310.34,308.62,309.18,1551700.0,303.2595,304.9496,303.2595,303.8098,1551700.0
2023-05-10 09:40:00,309.19,309.3,307.67,308.17,835092.0,303.8196,303.9277,302.326,302.8173,835092.0
2023-05-10 09:50:00,308.17,310.07,308.05,309.94,533637.0,302.8173,304.6843,302.6994,304.5566,533637.0
2023-05-10 10:00:00,310.0,311.25,309.98,311.0,765887.0,304.6155,305.8438,304.5959,305.5982,765887.0
2023-05-10 10:10:00,311.0,311.58,310.08,310.4,638685.0,305.5982,306.1681,304.6942,305.0086,638685.0
2023-05-10 10:20:00,310.38,310.83,310.23,310.34,495246.0,304.9889,305.4311,304.8415,304.9496,495246.0
2023-05-10 10:30:00,310.36,310.93,310.24,310.31,487163.0,304.9693,305.5294,304.8514,304.9202,487163.0
2023-05-10 10:40:00,310.31,310.56,308.62,309.61,578375.0,304.9202,305.1658,303.2595,304.2323,578375.0
2023-05-10 10:50:00,309.6,309.88,309.16,309.84,421271.0,304.2225,304.4976,303.7901,304.4583,421271.0
2023-05-10 11:00:00,309.87,309.99,309.49,309.81,227944.0,304.4878,304.6057,304.1144,304.4288,227944.0
2023-05-10 11:10:00,309.81,310.25,309.65,310.11,257886.0,304.4288,304.8612,304.2716,304.7236,257886.0
2023-05-10 11:20:00,310.15,310.81,310.14,310.58,300594.0,304.7629,305.4115,304.7531,305.1855,300594.0
2023-05-10 11:30:00,310.58,311.28,310.57,311.03,296122.0,305.1855,305.8733,305.1756,305.6277,296122.0
2023-05-10 11:40:00,311.03,311.33,310.68,311.23,295531.0,305.6277,305.9224,305.2837,305.8242,295531.0
2023-05-10 11:50:00,311.21,311.34,310.96,311.1,269272.0,305.8045,305.9323,305.5589,305.6964,269272.0
2023-05-10 12:00:00,311.11,311.11,310.27,310.35,292212.0,305.7063,305.7063,304.8809,304.9595,292212.0
2023-05-10 12:10:00,310.34,310.71,310.05,310.7,299900.0,304.9496,305.3132,304.6647,305.3034,299900.0
2023-05-10 12:20:00,310.69,310.71,310.03,310.38,259236.0,305.2936,305.3132,304.645,304.9889,259236.0
2023-05-10 12:30:00,310.39,311.1,310.31,311.09,284377.0,304.9988,305.6964,304.9202,305.6866,284377.0
2023-05-10 12:40:00,311.09,311.2,310.76,310.9,259126.0,305.6866,305.7947,305.3623,305.4999,259126.0
2023-05-10 12:50:00,310.9,310.99,310.21,310.61,331993.0,305.4999,305.5883,304.8219,305.2149,331993.0
2023-05-10 13:00:00,310.6,310.92,310.12,310.24,290027.0,305.2051,305.5196,304.7335,304.8514,290027.0
2023-05-10 13:10:00,310.25,310.84,310.14,310.23,310436.0,304.8612,305.441,304.7531,304.8415,310436.0
2023-05-10 13:20:00,310.24,310.31,309.19,309.5,565269.0,304.8514,304.9202,303.8196,304.1242,565269.0
2023-05-10 13:30:00,309.5,309.91,309.38,309.85,203864.0,304.1242,304.5271,304.0063,304.4681,203864.0
2023-05-10 13:40:00,309.83,310.46,309.82,310.4,302237.0,304.4485,305.0676,304.4387,305.0086,302237.0
2023-05-10 13:50:00,310.41,311.0,310.32,310.68,349989.0,305.0184,305.5982,304.93,305.2837,349989.0
2023-05-10 14:00:00,310.67,311.27,310.51,310.92,405734.0,305.2739,305.8635,305.1167,305.5196,405734.0
2023-05-10 14:10:00,310.92,311.61,310.91,311.17,464939.0,305.5196,306.1976,305.5097,305.7652,464939.0
2023-05-10 14:20:00,311.19,311.34,310.9,310.98,338627.0,305.7849,305.9323,305.4999,305.5785,338627.0
2023-05-10 14:30:00,310.97,311.8,310.82,311.43,323691.0,305.5687,306.3843,305.4213,306.0207,323691.0
2023-05-10 14:40:00,311.43,312.02,311.37,311.8,385781.0,306.0207,306.6005,305.9617,306.3843,385781.0
2023-05-10 14:50:00,311.81,311.84,311.4,311.81,264206.0,306.3941,306.4236,305.9912,306.3941,264206.0
2023-05-10 15:00:00,311.81,312.15,311.61,312.11,384274.0,306.3941,306.7282,306.1976,306.6889,384274.0
2023-05-10 15:10:00,312.13,312.53,312.01,312.41,543499.0,306.7085,307.1016,306.5906,306.9837,543499.0
2023-05-10 15:20:00,312.42,313.0,312.42,312.69,625443.0,306.9935,307.5634,306.9935,307.2588,625443.0
2023-05-10 15:30:00,312.69,312.95,312.41,312.53,463592.0,307.2588,307.5143,306.9837,307.1016,463592.0
2023-05-10 15:40:00,312.52,312.89,312.42,312.63,568890.0,307.0918,307.4553,306.9935,307.1999,568890.0
2023-05-10 15:50:00,312.63,312.63,311.97,312.33,1181694.0,307.1999,307.1999,306.5513,306.9051,1181694.0
2023-05-11 09:30:00,310.14,310.26,306.26,306.86,2843921.0,304.7531,304.871,300.9405,301.5301,2843921.0
2023-05-11 09:40:00,306.86,308.4,306.81,307.76,1222042.0,301.5301,303.0433,301.481,302.4144,1222042.0
2023-05-11 09:50:00,307.73,307.95,307.03,307.49,697077.0,302.385,302.6011,301.6971,302.1491,697077.0
2023-05-11 10:00:00,307.53,307.67,307.02,307.54,569213.0,302.1884,302.326,301.6873,302.1983,569213.0
2023-05-11 10:10:00,307.57,308.68,307.57,308.02,809462.0,302.2278,303.3185,302.2278,302.6699,809462.0
2023-05-11 10:20:00,308.01,309.37,307.98,308.93,630058.0,302.6601,303.9965,302.6306,303.5641,630058.0
2023-05-11 10:30:00,308.94,309.01,307.85,307.85,405127.0,303.574,303.6427,302.5029,302.5029,405127.0
2023-05-11 10:40:00,307.85,309.37,307.67,309.13,490960.0,302.5029,303.9965,302.326,303.7607,490960.0
2023-05-11 10:50:00,309.13,309.73,308.77,309.73,437376.0,303.7607,304.3502,303.4069,304.3502,437376.0
2023-05-11 11:00:00,309.73,309.78,309.05,309.37,348016.0,304.3502,304.3994,303.682,303.9965,348016.0
2023-05-11 11:10:00,309.35,310.0,309.31,309.62,395658.0,303.9768,304.6155,303.9375,304.2421,395658.0
2023-05-11 11:20:00,309.65,310.01,309.16,309.98,370110.0,304.2716,304.6254,303.7901,304.5959,370110.0
2023-05-11 11:30:00,310.0,310.33,309.52,309.67,348306.0,304.6155,304.9398,304.1439,304.2913,348306.0
2023-05-11 11:40:00,309.66,310.09,309.16,309.17,357265.0,304.2814,304.704,303.7901,303.8,357265.0
2023-05-11 11:50:00,309.15,309.79,309.03,309.55,259194.0,303.7803,304.4092,303.6624,304.1734,259194.0
2023-05-11 12:00:00,309.55,309.66,309.13,309.43,245717.0,304.1734,304.2814,303.7607,304.0554,245717.0
2023-05-11 12:10:00,309.4,309.46,308.85,309.46,317496.0,304.026,304.0849,303.4855,304.0849,317496.0
2023-05-11 12:20:00,309.47,309.89,309.29,309.65,249562.0,304.0947,304.5075,303.9179,304.2716,249562.0
2023-05-11 12:30:00,309.68,309.98,309.6,309.85,187441.0,304.3011,304.5959,304.2225,304.4681,187441.0
2023-05-11 12:40:00,309.87,310.08,309.63,309.81,194250.0,304.4878,304.6942,304.252,304.4288,194250.0
2023-05-11 12:50:00,309.82,309.92,309.59,309.67,174239.0,304.4387,304.5369,304.2127,304.2913,174239.0
2023-05-11 13:00:00,309.69,309.79,309.28,309.48,191766.0,304.3109,304.4092,303.908,304.1046,191766.0
2023-05-11 13:10:00,309.5,309.52,308.92,309.41,294007.0,304.1242,304.1439,303.5543,304.0358,294007.0
2023-05-11 13:20:00,309.37,309.92,309.37,309.51,256965.0,303.9965,304.5369,303.9965,304.1341,256965.0
2023-05-11 13:30:00,309.52,310.01,309.33,309.95,199955.0,304.1439,304.6254,303.9572,304.5664,199955.0
2023-05-11 13:40:00,309.92,309.99,308.76,308.98,332500.0,304.5369,304.6057,303.3971,303.6133,332500.0
2023-05-11 13:50:00,308.97,309.75,308.81,309.69,287713.0,303.6034,304.3699,303.4462,304.3109,287713.0
2023-05-11 14:00:00,309.69,309.81,309.46,309.71,202482.0,304.3109,304.4288,304.0849,304.3306,202482.0
2023-05-11 14:10:00,309.73,310.01,309.58,309.71,238352.0,304.3502,304.6254,304.2028,304.3306,238352.0
2023-05-11 14:20:00,309.71,310.02,309.6,310.0,248712.0,304.3306,304.6352,304.2225,304.6155,248712.0
2023-05-11 14:30:00,309.98,310.66,309.86,310.48,290719.0,304.5959,305.2641,304.478,305.0872,290719.0
2023-05-11 14:40:00,310.47,311.12,310.43,310.68,432175.0,305.0774,305.7161,305.0381,305.2837,432175.0
2023-05-11 14:50:00,310.67,310.72,310.37,310.51,201958.0,305.2739,305.323,304.9791,305.1167,201958.0
2023-05-11 15:00:00,310.49,310.75,310.34,310.45,296905.0,305.097,305.3525,304.9496,305.0577,296905.0
2023-05-11 15:10:00,310.46,310.65,309.93,310.12,284968.0,305.0676,305.2543,304.5468,304.7335,284968.0
2023-05-11 15:20:00,310.1,310.5,309.95,310.44,238003.0,304.7138,305.1069,304.5664,305.0479,238003.0
2023-05-11 15:30:00,310.38,310.43,309.79,309.79,255380.0,304.9889,305.0381,304.4092,304.4092,255380.0
2023-05-11 15:40:00,309.77,310.04,309.68,310.04,302199.0,304.3895,304.6548,304.3011,304.6548,302199.0
2023-05-11 15:50:00,310.01,310.43,309.79,310.09,1014742.0,304.6254,305.0381,304.4092,304.704,1014742.0
2023-05-12 09:30:00,310.54,310.65,309.23,309.45,898444.0,305.1462,305.2543,303.8589,304.0751,898444.0
2023-05-12 09:40:00,309.47,309.87,308.09,308.09,556359.0,304.0947,304.4878,302.7387,302.7387,556359.0
2023-05-12 09:50:00,308.1,308.68,307.6,308.1,612576.0,302.7485,303.3185,302.2572,302.7485,612576.0
2023-05-12 10:00:00,308.2,308.58,307.62,308.0,577653.0,302.8468,303.2202,302.2769,302.6503,577653.0
2023-05-12 10:10:00,307.98,308.33,307.81,308.17,260100.0,302.6306,302.9745,302.4636,302.8173,260100.0
2023-05-12 10:20:00,308.19,308.22,307.62,307.68,321062.0,302.837,302.8665,302.2769,302.3358,321062.0
2023-05-12 10:30:00,307.67,307.68,306.95,307.43,548755.0,302.326,302.3358,301.6185,302.0902,548755.0
2023-05-12 10:40:00,307.41,308.28,307.26,308.25,372277.0,302.0705,302.9254,301.9231,302.8959,372277.0
2023-05-12 10:50:00,308.23,308.46,307.81,308.07,408038.0,302.8763,303.1023,302.4636,302.7191,408038.0
2023-05-12 11:00:00,308.07,308.79,308.02,308.55,348146.0,302.7191,303.4266,302.6699,303.1907,348146.0
2023-05-12 11:10:00,308.55,308.63,307.59,307.66,279010.0,303.1907,303.2693,302.2474,302.3162,279010.0
2023-05-12 11:20:00,307.67,307.93,307.2,307.35,207086.0,302.326,302.5815,301.8642,302.0116,207086.0
2023-05-12 11:30:00,307.33,307.96,307.31,307.86,296130.0,301.9919,302.611,301.9723,302.5127,296130.0
2023-05-12 11:40:00,307.83,308.3,307.75,307.9,245791.0,302.4832,302.9451,302.4046,302.552,245791.0
2023-05-12 11:50:00,307.91,308.7,307.88,308.55,241159.0,302.5618,303.3381,302.5324,303.1907,241159.0
2023-05-12 12:00:00,308.55,308.6,307.79,307.97,213122.0,303.1907,303.2399,302.4439,302.6208,213122.0
2023-05-12 12:10:00,307.95,308.03,307.75,307.91,143690.0,302.6011,302.6798,302.4046,302.5618,143690.0
2023-05-12 12:20:00,307.89,307.95,307.62,307.62,164141.0,302.5422,302.6011,302.2769,302.2769,164141.0
2023-05-12 12:30:00,307.62,307.91,307.43,307.66,140724.0,302.2769,302.5618,302.0902,302.3162,140724.0
2023-05-12 12:40:00,307.67,307.7,307.03,307.09,192901.0,302.326,302.3555,301.6971,301.7561,192901.0
2023-05-12 12:50:00,307.06,307.25,306.86,307.04,197916.0,301.7266,301.9133,301.5301,301.707,197916.0
2023-05-12 13:00:00,307.02,307.55,306.97,307.48,208080.0,301.6873,302.2081,301.6382,302.1393,208080.0
2023-05-12 13:10:00,307.49,307.74,307.28,307.3,160805.0,302.1491,302.3948,301.9428,301.9624,160805.0
2023-05-12 13:20:00,307.3,308.41,307.2,307.93,302870.0,301.9624,303.0532,301.8642,302.5815,302870.0
2023-05-12 13:30:00,307.95,308.21,307.65,307.84,188719.0,302.6011,302.8566,302.3064,302.4931,188719.0
2023-05-12 13:40:00,307.85,308.1,307.62,307.71,153386.0,302.5029,302.7485,302.2769,302.3653,153386.0
2023-05-12 13:50:00,307.7,307.7,307.08,307.16,185448.0,302.3555,302.3555,301.7463,301.8249,185448.0
2023-05-12 14:00:00,307.15,307.33,306.95,307.22,174558.0,301.815,301.9919,301.6185,301.8838,174558.0
2023-05-12 14:10:00,307.25,307.39,306.88,307.09,200405.0,301.9133,302.0509,301.5497,301.7561,200405.0
2023-05-12 14:20:00,307.07,307.31,306.88,307.0,226518.0,301.7364,301.9723,301.5497,301.6677,226518.0
2023-05-12 14:30:00,307.03,307.25,306.6,307.23,364468.0,301.6971,301.9133,301.2746,301.8937,364468.0
2023-05-12 14:40:00,307.22,307.6,307.01,307.58,217417.0,301.8838,302.2572,301.6775,302.2376,217417.0
2023-05-12 14:50:00,307.57,307.82,307.48,307.59,212066.0,302.2278,302.4734,302.1393,302.2474,212066.0
2023-05-12 15:00:00,307.6,308.05,307.43,307.79,251727.0,302.2572,302.6994,302.0902,302.4439,251727.0
2023-05-12 15:10:00,307.8,308.0,307.44,307.75,241168.0,302.4538,302.6503,302.1,302.4046,241168.0
2023-05-12 15:20:00,307.78,307.98,307.7,307.89,183778.0,302.4341,302.6306,302.3555,302.5422,183778.0
2023-05-12 15:30:00,307.9,308.42,307.9,308.29,327727.0,302.552,303.063,302.552,302.9352,327727.0
2023-05-12 15:40:00,308.3,308.74,308.24,308.54,349876.0,302.9451,303.3774,302.8861,303.1809,349876.0
2023-05-12 15:50:00,308.54,309.23,308.38,309.02,823409.0,303.1809,303.8589,303.0237,303.6526,823409.0
2023-05-15 09:30:00,309.18,309.28,307.64,307.98,1097579.0,303.8098,303.908,302.2965,302.6306,1097579.0
2023-05-15 09:40:00,307.98,309.59,307.87,308.77,564844.0,302.6306,304.2127,302.5225,303.4069,564844.0
2023-05-15 09:50:00,308.75,309.2,308.13,308.79,346663.0,303.3873,303.8294,302.778,303.4266,346663.0
2023-05-15 10:00:00,308.83,309.38,308.1,308.15,344093.0,303.4659,304.0063,302.7485,302.7977,344093.0
2023-05-15 10:10:00,308.18,308.5,307.9,308.43,329949.0,302.8272,303.1416,302.552,303.0728,329949.0
2023-05-15 10:20:00,308.41,308.65,307.65,307.68,271567.0,303.0532,303.289,302.3064,302.3358,271567.0
2023-05-15 10:30:00,307.66,309.49,307.59,309.08,431757.0,302.3162,304.1144,302.2474,303.7115,431757.0
2023-05-15 10:40:00,309.06,309.88,309.0,309.59,334807.0,303.6919,304.4976,303.6329,304.2127,334807.0
2023-05-15 10:50:00,309.6,309.91,309.03,309.18,320678.0,304.2225,304.5271,303.6624,303.8098,320678.0
2023-05-15 11:00:00,309.19,309.67,308.78,308.91,289755.0,303.8196,304.2913,303.4167,303.5445,289755.0
2023-05-15 11:10:00,308.9,309.62,308.88,309.46,236782.0,303.5346,304.2421,303.515,304.0849,236782.0
2023-05-15 11:20:00,309.46,309.89,309.46,309.58,185267.0,304.0849,304.5075,304.0849,304.2028,185267.0
2023-05-15 11:30:00,309.57,309.64,309.26,309.53,149198.0,304.193,304.2618,303.8884,304.1537,149198.0
2023-05-15 11:40:00,309.51,309.53,309.19,309.45,149195.0,304.1341,304.1537,303.8196,304.0751,149195.0
2023-05-15 11:50:00,309.44,309.8,309.21,309.78,155425.0,304.0653,304.419,303.8393,304.3994,155425.0
2023-05-15 12:00:00,309.8,309.84,309.29,309.41,130865.0,304.419,304.4583,303.9179,304.0358,130865.0
2023-05-15 12:10:00,309.39,309.49,309.19,309.38,135341.0,304.0161,304.1144,303.8196,304.0063,135341.0
2023-05-15 12:20:00,309.39,309.41,308.9,309.13,122390.0,304.0161,304.0358,303.5346,303.7607,122390.0
2023-05-15 12:30:00,309.12,309.19,308.47,308.77,241106.0,303.7508,303.8196,303.1121,303.4069,241106.0
2023-05-15 12:40:00,308.78,308.88,308.54,308.73,130187.0,303.4167,303.515,303.1809,303.3676,130187.0
2023-05-15 12:50:00,308.74,309.03,308.6,308.96,157165.0,303.3774,303.6624,303.2399,303.5936,157165.0
2023-05-15 13:00:00,308.97,309.32,308.72,309.31,174510.0,303.6034,303.9474,303.3578,303.9375,174510.0
2023-05-15 13:10:00,309.32,309.73,309.32,309.41,198574.0,303.9474,304.3502,303.9474,304.0358,198574.0
2023-05-15 13:20:00,309.42,309.43,308.89,309.02,155287.0,304.0456,304.0554,303.5248,303.6526,155287.0
2023-05-15 13:30:00,309.01,309.18,308.66,308.88,153900.0,303.6427,303.8098,303.2988,303.515,153900.0
2023-05-15 13:40:00,308.89,308.93,308.38,308.5,181276.0,303.5248,303.5641,303.0237,303.1416,181276.0
2023-05-15 13:50:00,308.52,308.98,308.37,308.94,136423.0,303.1612,303.6133,303.0139,303.574,136423.0
2023-05-15 14:00:00,308.96,309.22,308.87,309.13,166573.0,303.5936,303.8491,303.5052,303.7607,166573.0
2023-05-15 14:10:00,309.14,309.35,308.99,309.16,148953.0,303.7705,303.9768,303.6231,303.7901,148953.0
2023-05-15 14:20:00,309.16,309.2,308.89,308.96,146950.0,303.7901,303.8294,303.5248,303.5936,146950.0
2023-05-15 14:30:00,308.97,309.01,308.69,308.86,141887.0,303.6034,303.6427,303.3283,303.4953,141887.0
2023-05-15 14:40:00,308.87,309.32,308.85,309.16,157663.0,303.5052,303.9474,303.4855,303.7901,157663.0
2023-05-15 14:50:00,309.17,309.18,308.83,309.03,148192.0,303.8,303.8098,303.4659,303.6624,148192.0
2023-05-15 15:00:00,308.97,309.24,308.88,309.18,137472.0,303.6034,303.8687,303.515,303.8098,137472.0
2023-05-15 15:10:00,309.16,309.55,309.1,309.34,227781.0,303.7901,304.1734,303.7312,303.967,227781.0
2023-05-15 15:20:00,309.37,309.51,309.21,309.39,186136.0,303.9965,304.1341,303.8393,304.0161,186136.0
2023-05-15 15:30:00,309.39,309.6,309.23,309.3,248711.0,304.0161,304.2225,303.8589,303.9277,248711.0
2023-05-15 15:40:00,309.31,309.41,308.98,309.2,221018.0,303.9375,304.0358,303.6133,303.8294,221018.0
2023-05-15 15:50:00,309.2,309.51,308.98,309.51,747198.0,303.8294,304.1341,303.6133,304.1341,747198.0
2023-05-16 09:30:00,309.83,312.79,309.83,312.06,1860919.0,304.4485,307.3571,304.4485,306.6398,1860919.0
2023-05-16 09:40:00,312.06,313.71,311.8,313.25,1060138.0,306.6398,308.2611,306.3843,307.8091,1060138.0
2023-05-16 09:50:00,313.22,313.31,312.1,312.15,700144.0,307.7796,307.8681,306.6791,306.7282,700144.0
2023-05-16 10:00:00,312.18,312.34,311.4,311.67,551542.0,306.7577,306.9149,305.9912,306.2565,551542.0
2023-05-16 10:10:00,311.68,312.25,311.1,312.08,573363.0,306.2664,306.8265,305.6964,306.6594,573363.0
2023-05-16 10:20:00,312.07,312.64,312.02,312.26,403645.0,306.6496,307.2097,306.6005,306.8363,403645.0
2023-05-16 10:30:00,312.28,312.39,311.69,312.04,290985.0,306.8559,306.964,306.2762,306.6201,290985.0
2023-05-16 10:40:00,312.04,312.47,312.0,312.11,252945.0,306.6201,307.0426,306.5808,306.6889,252945.0
2023-05-16 10:50:00,312.09,313.24,311.96,312.8,440328.0,306.6692,307.7993,306.5415,307.3669,440328.0
2023-05-16 11:00:00,312.78,313.57,312.62,313.26,482595.0,307.3473,308.1235,307.19,307.8189,482595.0
2023-05-16 11:10:00,313.28,313.31,312.22,312.8,399345.0,307.8386,307.8681,306.797,307.3669,399345.0
2023-05-16 11:20:00,312.78,313.48,312.78,313.45,388278.0,307.3473,308.0351,307.3473,308.0056,388278.0
2023-05-16 11:30:00,313.47,313.5,312.46,312.68,272158.0,308.0253,308.0548,307.0328,307.249,272158.0
2023-05-16 11:40:00,312.69,313.3,312.5,313.3,270283.0,307.2588,307.8582,307.0721,307.8582,270283.0
2023-05-16 11:50:00,313.31,313.68,313.19,313.54,358752.0,307.8681,308.2316,307.7501,308.0941,358752.0
2023-05-16 12:00:00,313.54,313.55,313.32,313.44,377927.0,308.0941,308.1039,307.8779,307.9958,377927.0
2023-05-16 12:10:00,313.45,313.6,313.01,313.01,249571.0,308.0056,308.153,307.5733,307.5733,249571.0
2023-05-16 12:20:00,313.02,313.41,312.97,313.16,211919.0,307.5831,307.9663,307.534,307.7207,211919.0
2023-05-16 12:30:00,313.16,313.38,312.81,313.35,177390.0,307.7207,307.9368,307.3767,307.9074,177390.0
2023-05-16 12:40:00,313.36,313.46,312.75,312.95,200689.0,307.9172,308.0154,307.3178,307.5143,200689.0
2023-05-16 12:50:00,312.96,313.11,312.66,312.9,207760.0,307.5241,307.6715,307.2293,307.4652,207760.0
2023-05-16 13:00:00,312.94,313.15,312.68,313.07,205277.0,307.5045,307.7108,307.249,307.6322,205277.0
2023-05-16 13:10:00,313.04,313.07,312.82,312.9,200285.0,307.6027,307.6322,307.3866,307.4652,200285.0
2023-05-16 13:20:00,312.9,313.04,312.67,312.76,228978.0,307.4652,307.6027,307.2392,307.3276,228978.0
2023-05-16 13:30:00,312.75,313.21,312.7,312.93,193476.0,307.3178,307.7698,307.2686,307.4947,193476.0
2023-05-16 13:40:00,312.93,313.16,312.82,313.03,195714.0,307.4947,307.7207,307.3866,307.5929,195714.0
2023-05-16 13:50:00,313.01,313.38,312.94,313.37,210028.0,307.5733,307.9368,307.5045,307.927,210028.0
2023-05-16 14:00:00,313.39,313.43,312.82,312.9,314167.0,307.9467,307.986,307.3866,307.4652,314167.0
2023-05-16 14:10:00,312.89,313.05,312.53,312.91,315783.0,307.4553,307.6126,307.1016,307.475,315783.0
2023-05-16 14:20:00,312.92,312.95,312.64,312.82,181797.0,307.4848,307.5143,307.2097,307.3866,181797.0
2023-05-16 14:30:00,312.81,312.89,312.24,312.67,323037.0,307.3767,307.4553,306.8166,307.2392,323037.0
2023-05-16 14:40:00,312.67,312.79,312.52,312.63,285373.0,307.2392,307.3571,307.0918,307.1999,285373.0
2023-05-16 14:50:00,312.62,312.94,312.52,312.74,314054.0,307.19,307.5045,307.0918,307.308,314054.0
2023-05-16 15:00:00,312.73,313.08,312.67,312.92,328159.0,307.2981,307.642,307.2392,307.4848,328159.0
2023-05-16 15:10:00,312.92,313.19,312.75,312.87,356778.0,307.4848,307.7501,307.3178,307.4357,356778.0
2023-05-16 15:20:00,312.85,313.46,312.51,313.32,435937.0,307.416,308.0154,307.0819,307.8779,435937.0
2023-05-16 15:30:00,313.31,313.41,313.15,313.3,250160.0,307.8681,307.9663,307.7108,307.8582,250160.0
2023-05-16 15:40:00,313.3,313.34,312.54,312.65,407824.0,307.8582,307.8975,307.1114,307.2195,407824.0
2023-05-16 15:50:00,312.64,312.72,311.72,311.76,1198851.0,307.2097,307.2883,306.3057,306.345,1198851.0
2023-05-17 09:30:00,312.29,313.11,312.05,312.81,1036278.0,307.5303,308.3378,307.294,308.0424,1036278.0
2023-05-17 09:40:00,312.84,312.98,312.01,312.23,585553.0,308.0719,308.2098,307.2546,307.4712,585553.0
2023-05-17 09:50:00,312.23,312.34,311.43,311.75,498038.0,307.4712,307.5796,306.6834,306.9985,498038.0
2023-05-17 10:00:00,311.68,311.87,311.07,311.18,404069.0,306.9296,307.1167,306.3289,306.4372,404069.0
2023-05-17 10:10:00,311.21,311.72,311.14,311.44,410217.0,306.4668,306.969,306.3978,306.6933,410217.0
2023-05-17 10:20:00,311.44,311.66,311.21,311.23,264759.0,306.6933,306.9099,306.4668,306.4865,264759.0
2023-05-17 10:30:00,311.23,311.92,311.1,311.87,258254.0,306.4865,307.166,306.3585,307.1167,258254.0
2023-05-17 10:40:00,311.87,312.0,311.68,311.89,247287.0,307.1167,307.2447,306.9296,307.1364,247287.0
2023-05-17 10:50:00,311.87,311.92,311.42,311.8,242691.0,307.1167,307.166,306.6736,307.0478,242691.0
2023-05-17 11:00:00,311.81,312.13,311.73,311.83,329799.0,307.0576,307.3728,306.9789,307.0773,329799.0
2023-05-17 11:10:00,311.85,312.11,311.37,311.62,325095.0,307.097,307.3531,306.6243,306.8705,325095.0
2023-05-17 11:20:00,311.64,311.64,310.74,311.5,474977.0,306.8902,306.8902,306.0039,306.7524,474977.0
2023-05-17 11:30:00,311.52,311.8,311.41,311.65,188275.0,306.7721,307.0478,306.6637,306.9001,188275.0
2023-05-17 11:40:00,311.65,312.18,311.65,311.87,285476.0,306.9001,307.422,306.9001,307.1167,285476.0
2023-05-17 11:50:00,311.89,312.35,311.79,312.31,196199.0,307.1364,307.5894,307.0379,307.55,196199.0
2023-05-17 12:00:00,312.29,312.52,312.1,312.13,162440.0,307.5303,307.7568,307.3432,307.3728,162440.0
2023-05-17 12:10:00,312.11,312.2,311.87,312.17,148067.0,307.3531,307.4417,307.1167,307.4121,148067.0
2023-05-17 12:20:00,312.19,312.45,312.14,312.41,148633.0,307.4318,307.6879,307.3826,307.6485,148633.0
2023-05-17 12:30:00,312.44,312.7,312.33,312.67,194733.0,307.678,307.9341,307.5697,307.9045,194733.0
2023-05-17 12:40:00,312.66,313.1,312.65,313.06,307111.0,307.8947,308.328,307.8848,308.2886,307111.0
2023-05-17 12:50:00,313.06,313.14,312.78,312.94,234219.0,308.2886,308.3674,308.0128,308.1704,234219.0
2023-05-17 13:00:00,312.99,313.55,312.99,313.44,265017.0,308.2196,308.7711,308.2196,308.6628,265017.0
2023-05-17 13:10:00,313.44,313.48,313.01,313.25,237768.0,308.6628,308.7022,308.2393,308.4757,237768.0
2023-05-17 13:20:00,313.25,313.8,313.17,313.7,241718.0,308.4757,309.0173,308.3969,308.9188,241718.0
2023-05-17 13:30:00,313.71,313.95,313.67,313.8,255466.0,308.9287,309.165,308.8893,309.0173,255466.0
2023-05-17 13:40:00,313.78,313.99,313.72,313.94,215186.0,308.9976,309.2044,308.9385,309.1552,215186.0
2023-05-17 13:50:00,313.95,314.06,313.7,313.96,247981.0,309.165,309.2733,308.9188,309.1749,247981.0
2023-05-17 14:00:00,313.97,313.98,313.34,313.45,168142.0,309.1847,309.1946,308.5643,308.6726,168142.0
2023-05-17 14:10:00,313.45,313.85,313.39,313.77,247854.0,308.6726,309.0665,308.6136,308.9878,247854.0
2023-05-17 14:20:00,313.79,313.96,313.75,313.83,155954.0,309.0075,309.1749,308.9681,309.0468,155954.0
2023-05-17 14:30:00,313.84,313.97,313.49,313.67,175191.0,309.0567,309.1847,308.712,308.8893,175191.0
2023-05-17 14:40:00,313.69,313.76,313.27,313.74,207975.0,308.909,308.9779,308.4954,308.9582,207975.0
2023-05-17 14:50:00,313.75,313.76,313.13,313.23,184006.0,308.9681,308.9779,308.3575,308.456,184006.0
2023-05-17 15:00:00,313.23,313.92,313.06,313.8,265315.0,308.456,309.1355,308.2886,309.0173,265315.0
2023-05-17 15:10:00,313.8,314.04,313.65,313.82,272662.0,309.0173,309.2536,308.8696,309.037,272662.0
2023-05-17 15:20:00,313.81,313.85,313.38,313.69,249260.0,309.0272,309.0665,308.6037,308.909,249260.0
2023-05-17 15:30:00,313.7,313.82,313.39,313.51,305185.0,308.9188,309.037,308.6136,308.7317,305185.0
2023-05-17 15:40:00,313.51,314.41,313.33,314.32,510550.0,308.7317,309.618,308.5545,309.5294,510550.0
2023-05-17 15:50:00,314.32,314.43,313.69,314.0,1136597.0,309.5294,309.6377,308.909,309.2143,1136597.0
2023-05-18 09:30:00,314.53,314.74,313.72,314.27,828286.0,309.7362,309.943,308.9385,309.4801,828286.0
2023-05-18 09:40:00,314.24,315.66,313.76,315.55,794365.0,309.4506,310.849,308.9779,310.7406,794365.0
2023-05-18 09:50:00,315.53,315.87,315.04,315.34,538038.0,310.7209,311.0558,310.2384,310.5338,538038.0
2023-05-18 10:00:00,315.35,315.49,314.53,315.1,379626.0,310.5437,310.6815,309.7362,310.2975,379626.0
2023-05-18 10:10:00,315.11,315.77,315.0,315.71,462917.0,310.3073,310.9573,310.199,310.8982,462917.0
2023-05-18 10:20:00,315.72,316.54,315.71,316.24,663563.0,310.908,311.7155,310.8982,311.4201,663563.0
2023-05-18 10:30:00,316.25,316.77,316.25,316.65,425242.0,311.43,311.942,311.43,311.8239,425242.0
2023-05-18 10:40:00,316.63,316.75,315.82,316.37,413116.0,311.8042,311.9223,311.0065,311.5481,413116.0
2023-05-18 10:50:00,316.34,316.53,315.76,315.96,341709.0,311.5186,311.7057,310.9474,311.1444,341709.0
2023-05-18 11:00:00,315.92,317.49,315.86,317.42,523613.0,311.105,312.6511,311.0459,312.5821,523613.0
2023-05-18 11:10:00,317.42,317.61,316.68,316.79,368799.0,312.5821,312.7692,311.8534,311.9617,368799.0
2023-05-18 11:20:00,316.79,317.46,316.79,317.37,291789.0,311.9617,312.6215,311.9617,312.5329,291789.0
2023-05-18 11:30:00,317.39,317.46,316.86,317.08,357268.0,312.5526,312.6215,312.0307,312.2473,357268.0
2023-05-18 11:40:00,317.08,318.0,317.02,317.72,322409.0,312.2473,313.1533,312.1882,312.8776,322409.0
2023-05-18 11:50:00,317.75,317.9,316.79,317.0,332926.0,312.9071,313.0548,311.9617,312.1685,332926.0
2023-05-18 12:00:00,317.01,317.49,316.77,317.04,330986.0,312.1784,312.6511,311.942,312.2079,330986.0
2023-05-18 12:10:00,317.05,317.3,316.4,316.89,331081.0,312.2178,312.464,311.5777,312.0602,331081.0
2023-05-18 12:20:00,316.84,316.96,316.42,316.73,330323.0,312.011,312.1291,311.5974,311.9026,330323.0
2023-05-18 12:30:00,316.71,317.13,316.55,316.65,228038.0,311.883,312.2965,311.7254,311.8239,228038.0
2023-05-18 12:40:00,316.66,316.69,316.19,316.46,298772.0,311.8337,311.8633,311.3709,311.6368,298772.0
2023-05-18 12:50:00,316.45,316.48,315.96,316.23,362119.0,311.6269,311.6565,311.1444,311.4103,362119.0
2023-05-18 13:00:00,316.23,316.72,316.23,316.71,277158.0,311.4103,311.8928,311.4103,311.883,277158.0
2023-05-18 13:10:00,316.69,317.09,316.36,316.95,294926.0,311.8633,312.2572,311.5383,312.1193,294926.0
2023-05-18 13:20:00,316.99,317.51,316.59,316.6,285828.0,312.1587,312.6708,311.7648,311.7746,285828.0
2023-05-18 13:30:00,316.59,316.96,316.47,316.65,195312.0,311.7648,312.1291,311.6466,311.8239,195312.0
2023-05-18 13:40:00,316.63,316.93,316.17,316.54,299072.0,311.8042,312.0996,311.3512,311.7155,299072.0
2023-05-18 13:50:00,316.52,316.68,316.13,316.26,235491.0,311.6958,311.8534,311.3118,311.4398,235491.0
2023-05-18 14:00:00,316.25,316.77,316.09,316.61,273074.0,311.43,311.942,311.2724,311.7845,273074.0
2023-05-18 14:10:00,316.62,316.88,316.38,316.88,181500.0,311.7943,312.0504,311.558,312.0504,181500.0
2023-05-18 14:20:00,316.84,317.27,316.8,316.83,312379.0,312.011,312.4344,311.9716,312.0011,312379.0
2023-05-18 14:30:00,316.83,317.14,316.79,317.14,183486.0,312.0011,312.3064,311.9617,312.3064,183486.0
2023-05-18 14:40:00,317.15,317.33,316.88,317.29,263937.0,312.3162,312.4935,312.0504,312.4541,263937.0
2023-05-18 14:50:00,317.29,317.45,317.02,317.3,184417.0,312.4541,312.6117,312.1882,312.464,184417.0
2023-05-18 15:00:00,317.3,317.7,317.19,317.69,270367.0,312.464,312.8579,312.3556,312.848,270367.0
2023-05-18 15:10:00,317.7,318.26,317.5,318.18,393464.0,312.8579,313.4093,312.6609,313.3305,393464.0
2023-05-18 15:20:00,318.19,318.25,317.6,317.82,313988.0,313.3404,313.3995,312.7594,312.976,313988.0
2023-05-18 15:30:00,317.82,317.9,317.43,317.57,355309.0,312.976,313.0548,312.592,312.7298,355309.0
2023-05-18 15:40:00,317.57,318.81,317.5,318.37,620737.0,312.7298,313.9509,312.6609,313.5177,620737.0
2023-05-18 15:50:00,318.39,319.04,318.24,318.56,1382927.0,313.5373,314.1774,313.3896,313.7048,1382927.0
2023-05-19 09:30:00,316.74,318.66,316.71,318.11,2231199.0,311.9125,313.8032,311.883,313.2616,2231199.0
2023-05-19 09:40:00,318.1,318.34,317.54,317.58,618382.0,313.2518,313.4881,312.7003,312.7397,618382.0
2023-05-19 09:50:00,317.55,317.8,317.11,317.74,481488.0,312.7101,312.9563,312.2769,312.8973,481488.0
2023-05-19 10:00:00,317.72,317.75,316.77,317.18,553104.0,312.8776,312.9071,311.942,312.3458,553104.0
2023-05-19 10:10:00,317.21,317.75,316.9,317.62,334447.0,312.3753,312.9071,312.0701,312.7791,334447.0
2023-05-19 10:20:00,317.64,317.99,317.61,317.83,344846.0,312.7988,313.1434,312.7692,312.9859,344846.0
2023-05-19 10:30:00,317.81,318.42,317.55,318.0,459731.0,312.9662,313.5669,312.7101,313.1533,459731.0
2023-05-19 10:40:00,318.02,318.02,317.1,317.31,300468.0,313.173,313.173,312.267,312.4738,300468.0
2023-05-19 10:50:00,317.32,317.88,317.09,317.87,274823.0,312.4837,313.0351,312.2572,313.0253,274823.0
2023-05-19 11:00:00,317.86,317.87,317.23,317.51,209256.0,313.0154,313.0253,312.395,312.6708,209256.0
2023-05-19 11:10:00,317.45,317.88,317.15,317.75,371001.0,312.6117,313.0351,312.3162,312.9071,371001.0
2023-05-19 11:20:00,317.79,317.98,317.03,317.12,345181.0,312.9465,313.1336,312.1981,312.2867,345181.0
2023-05-19 11:30:00,317.11,317.46,316.62,316.92,400304.0,312.2769,312.6215,311.7943,312.0898,400304.0
2023-05-19 11:40:00,316.9,317.79,316.73,317.64,403087.0,312.0701,312.9465,311.9026,312.7988,403087.0
2023-05-19 11:50:00,317.65,318.09,317.21,317.54,359408.0,312.8086,313.2419,312.3753,312.7003,359408.0
2023-05-19 12:00:00,317.55,317.76,317.03,317.08,233467.0,312.7101,312.9169,312.1981,312.2473,233467.0
2023-05-19 12:10:00,317.08,317.62,316.73,317.47,407923.0,312.2473,312.7791,311.9026,312.6314,407923.0
2023-05-19 12:20:00,317.46,317.64,316.89,316.95,289272.0,312.6215,312.7988,312.0602,312.1193,289272.0
2023-05-19 12:30:00,316.9,316.91,316.37,316.74,291430.0,312.0701,312.0799,311.5481,311.9125,291430.0
2023-05-19 12:40:00,316.74,317.21,316.68,317.12,206931.0,311.9125,312.3753,311.8534,312.2867,206931.0
2023-05-19 12:50:00,317.13,317.59,317.04,317.44,196953.0,312.2965,312.7495,312.2079,312.6018,196953.0
2023-05-19 13:00:00,317.44,317.87,317.34,317.79,186609.0,312.6018,313.0253,312.5033,312.9465,186609.0
2023-05-19 13:10:00,317.78,318.19,317.62,317.9,221362.0,312.9366,313.3404,312.7791,313.0548,221362.0
2023-05-19 13:20:00,317.9,318.38,317.81,318.08,199134.0,313.0548,313.5275,312.9662,313.2321,199134.0
2023-05-19 13:30:00,318.07,318.15,317.76,317.92,147980.0,313.2222,313.301,312.9169,313.0745,147980.0
2023-05-19 13:40:00,317.89,318.05,317.45,317.51,232628.0,313.045,313.2025,312.6117,312.6708,232628.0
2023-05-19 13:50:00,317.51,317.75,317.44,317.48,188255.0,312.6708,312.9071,312.6018,312.6412,188255.0
2023-05-19 14:00:00,317.48,317.72,317.28,317.55,225506.0,312.6412,312.8776,312.4443,312.7101,225506.0
2023-05-19 14:10:00,317.52,317.94,317.27,317.89,304083.0,312.6806,313.0942,312.4344,313.045,304083.0
2023-05-19 14:20:00,317.91,318.31,317.86,317.98,212079.0,313.0647,313.4586,313.0154,313.1336,212079.0
2023-05-19 14:30:00,317.99,318.08,317.72,318.06,252413.0,313.1434,313.2321,312.8776,313.2124,252413.0
2023-05-19 14:40:00,318.07,318.08,317.57,317.63,171998.0,313.2222,313.2321,312.7298,312.7889,171998.0
2023-05-19 14:50:00,317.63,318.06,317.61,318.01,202704.0,312.7889,313.2124,312.7692,313.1631,202704.0
2023-05-19 15:00:00,318.0,318.04,317.76,317.85,206739.0,313.1533,313.1927,312.9169,313.0056,206739.0
2023-05-19 15:10:00,317.85,318.42,317.83,318.28,259631.0,313.0056,313.5669,312.9859,313.429,259631.0
2023-05-19 15:20:00,318.25,318.51,318.04,318.06,282617.0,313.3995,313.6555,313.1927,313.2124,282617.0
2023-05-19 15:30:00,318.08,318.27,317.83,318.04,282399.0,313.2321,313.4192,312.9859,313.1927,282399.0
2023-05-19 15:40:00,318.05,318.41,317.95,318.26,315281.0,313.2025,313.557,313.1041,313.4093,315281.0
2023-05-19 15:50:00,318.25,318.75,318.01,318.38,912376.0,313.3995,313.8919,313.1631,313.5275,912376.0
2023-05-22 09:30:00,318.6,320.5,318.01,320.19,1560407.0,313.7441,315.6152,313.1631,315.3099,1560407.0
2023-05-22 09:40:00,320.2,321.64,319.89,321.44,804952.0,315.3198,316.7378,315.0145,316.5409,804952.0
2023-05-22 09:50:00,321.44,321.94,320.53,320.97,680271.0,316.5409,317.0332,315.6447,316.078,680271.0
2023-05-22 10:00:00,320.95,321.34,319.53,319.96,638110.0,316.0583,316.4424,314.66,315.0834,638110.0
2023-05-22 10:10:00,319.95,321.31,319.94,321.1,525896.0,315.0736,316.4128,315.0637,316.206,525896.0
2023-05-22 10:20:00,321.06,321.14,320.59,320.75,379183.0,316.1667,316.2454,315.7038,315.8614,379183.0
2023-05-22 10:30:00,320.74,321.69,320.71,321.56,362851.0,315.8515,316.787,315.822,316.659,362851.0
2023-05-22 10:40:00,321.56,321.91,321.06,321.78,323165.0,316.659,317.0037,316.1667,316.8757,323165.0
2023-05-22 10:50:00,321.79,321.94,321.21,321.85,452207.0,316.8855,317.0332,316.3144,316.9446,452207.0
2023-05-22 11:00:00,321.87,322.59,321.75,322.3,546365.0,316.9643,317.6733,316.8461,317.3878,546365.0
2023-05-22 11:10:00,322.29,322.44,321.73,321.82,268838.0,317.3779,317.5256,316.8264,316.9151,268838.0
2023-05-22 11:20:00,321.83,322.09,321.23,321.43,380594.0,316.9249,317.181,316.3341,316.531,380594.0
2023-05-22 11:30:00,321.42,321.58,321.16,321.37,299207.0,316.5212,316.6787,316.2651,316.4719,299207.0
2023-05-22 11:40:00,321.36,321.36,320.61,320.75,240750.0,316.4621,316.4621,315.7235,315.8614,240750.0
2023-05-22 11:50:00,320.74,321.03,320.54,320.68,223142.0,315.8515,316.1371,315.6546,315.7924,223142.0
2023-05-22 12:00:00,320.69,321.09,320.69,321.06,225109.0,315.8023,316.1962,315.8023,316.1667,225109.0
2023-05-22 12:10:00,321.08,321.33,320.93,321.11,211622.0,316.1863,316.4325,316.0386,316.2159,211622.0
2023-05-22 12:20:00,321.09,321.19,320.44,320.51,260991.0,316.1962,316.2947,315.5561,315.625,260991.0
2023-05-22 12:30:00,320.5,320.66,320.27,320.51,190218.0,315.6152,315.7727,315.3887,315.625,190218.0
2023-05-22 12:40:00,320.49,320.8,320.49,320.53,128133.0,315.6053,315.9106,315.6053,315.6447,128133.0
2023-05-22 12:50:00,320.54,320.55,320.31,320.49,181923.0,315.6546,315.6644,315.4281,315.6053,181923.0
2023-05-22 13:00:00,320.45,320.7,320.27,320.31,163945.0,315.5659,315.8121,315.3887,315.4281,163945.0
2023-05-22 13:10:00,320.32,320.56,319.75,320.29,298700.0,315.4379,315.6743,314.8766,315.4084,298700.0
2023-05-22 13:20:00,320.28,320.74,320.26,320.64,207817.0,315.3985,315.8515,315.3788,315.7531,207817.0
2023-05-22 13:30:00,320.66,321.2,320.63,321.13,308702.0,315.7727,316.3045,315.7432,316.2356,308702.0
2023-05-22 13:40:00,321.16,321.41,320.65,320.85,260050.0,316.2651,316.5113,315.7629,315.9599,260050.0
2023-05-22 13:50:00,320.78,321.01,320.68,320.85,162926.0,315.8909,316.1174,315.7924,315.9599,162926.0
2023-05-22 14:00:00,320.85,321.1,320.78,321.0,144927.0,315.9599,316.206,315.8909,316.1076,144927.0
2023-05-22 14:10:00,320.99,321.2,320.73,321.13,175774.0,316.0977,316.3045,315.8417,316.2356,175774.0
2023-05-22 14:20:00,321.13,321.18,320.92,321.13,165796.0,316.2356,316.2848,316.0288,316.2356,165796.0
2023-05-22 14:30:00,321.11,321.21,321.0,321.16,155280.0,316.2159,316.3144,316.1076,316.2651,155280.0
2023-05-22 14:40:00,321.15,321.35,321.12,321.28,241646.0,316.2553,316.4522,316.2257,316.3833,241646.0
2023-05-22 14:50:00,321.27,321.6,320.88,321.12,269015.0,316.3735,316.6984,315.9894,316.2257,269015.0
2023-05-22 15:00:00,321.11,321.17,320.79,320.9,166403.0,316.2159,316.275,315.9008,316.0091,166403.0
2023-05-22 15:10:00,320.91,321.28,320.79,321.21,299322.0,316.0189,316.3833,315.9008,316.3144,299322.0
2023-05-22 15:20:00,321.19,321.22,320.72,321.06,311298.0,316.2947,316.3242,315.8318,316.1667,311298.0
2023-05-22 15:30:00,321.06,321.15,320.73,320.83,249241.0,316.1667,316.2553,315.8417,315.9402,249241.0
2023-05-22 15:40:00,320.82,321.05,320.58,320.78,307503.0,315.9303,316.1568,315.694,315.8909,307503.0
2023-05-22 15:50:00,320.8,321.29,320.59,321.24,1060584.0,315.9106,316.3931,315.7038,316.3439,1060584.0
2023-05-23 09:30:00,320.03,322.72,320.01,320.83,1761000.0,315.1524,317.8014,315.1327,315.9402,1761000.0
2023-05-23 09:40:00,320.86,321.28,320.31,320.89,632570.0,315.9697,316.3833,315.4281,315.9992,632570.0
2023-05-23 09:50:00,320.91,321.07,320.3,320.74,523768.0,316.0189,316.1765,315.4182,315.8515,523768.0
2023-05-23 10:00:00,320.75,321.19,320.29,320.63,603804.0,315.8614,316.2947,315.4084,315.7432,603804.0
2023-05-23 10:10:00,320.65,320.87,320.22,320.73,478043.0,315.7629,315.9795,315.3395,315.8417,478043.0
2023-05-23 10:20:00,320.72,320.93,319.97,320.0,486286.0,315.8318,316.0386,315.0933,315.1228,486286.0
2023-05-23 10:30:00,319.99,320.14,319.53,319.92,404140.0,315.113,315.2607,314.66,315.044,404140.0
2023-05-23 10:40:00,319.95,320.0,319.14,319.14,339290.0,315.0736,315.1228,314.2759,314.2759,339290.0
2023-05-23 10:50:00,319.15,319.29,318.58,318.85,541124.0,314.2858,314.4236,313.7245,313.9903,541124.0
2023-05-23 11:00:00,318.86,319.53,318.86,319.34,624140.0,314.0002,314.66,314.0002,314.4729,624140.0
2023-05-23 11:10:00,319.32,319.64,318.31,318.33,445678.0,314.4532,314.7683,313.4586,313.4783,445678.0
2023-05-23 11:20:00,318.34,319.21,318.34,318.98,442645.0,313.4881,314.3448,313.4881,314.1184,442645.0
2023-05-23 11:30:00,318.98,319.22,318.86,318.89,293323.0,314.1184,314.3547,314.0002,314.0297,293323.0
2023-05-23 11:40:00,318.91,319.15,318.58,318.63,338948.0,314.0494,314.2858,313.7245,313.7737,338948.0
2023-05-23 11:50:00,318.63,319.29,318.58,318.92,444069.0,313.7737,314.4236,313.7245,314.0593,444069.0
2023-05-23 12:00:00,318.95,319.0,317.86,317.95,406435.0,314.0888,314.138,313.0154,313.1041,406435.0
2023-05-23 12:10:00,317.96,318.3,317.66,318.04,345176.0,313.1139,313.4487,312.8185,313.1927,345176.0
2023-05-23 12:20:00,318.07,318.26,317.98,318.09,186422.0,313.2222,313.4093,313.1336,313.2419,186422.0
2023-05-23 12:30:00,318.08,318.38,317.8,318.09,288666.0,313.2321,313.5275,312.9563,313.2419,288666.0
2023-05-23 12:40:00,318.09,318.12,317.0,317.09,415952.0,313.2419,313.2715,312.1685,312.2572,415952.0
2023-05-23 12:50:00,317.08,317.57,317.04,317.34,328135.0,312.2473,312.7298,312.2079,312.5033,328135.0
2023-05-23 13:00:00,317.33,317.62,316.91,317.6,340906.0,312.4935,312.7791,312.0799,312.7594,340906.0
2023-05-23 13:10:00,317.64,317.7,317.29,317.39,182268.0,312.7988,312.8579,312.4541,312.5526,182268.0
2023-05-23 13:20:00,317.4,317.9,317.23,317.42,289695.0,312.5624,313.0548,312.395,312.5821,289695.0
2023-05-23 13:30:00,317.36,317.4,316.72,317.37,330025.0,312.523,312.5624,311.8928,312.5329,330025.0
2023-05-23 13:40:00,317.38,317.5,316.88,316.93,231500.0,312.5427,312.6609,312.0504,312.0996,231500.0
2023-05-23 13:50:00,316.95,317.4,316.8,317.19,180820.0,312.1193,312.5624,311.9716,312.3556,180820.0
2023-05-23 14:00:00,317.19,317.5,316.98,317.04,279692.0,312.3556,312.6609,312.1488,312.2079,279692.0
2023-05-23 14:10:00,317.01,317.47,316.37,316.55,339319.0,312.1784,312.6314,311.5481,311.7254,339319.0
2023-05-23 14:20:00,316.54,316.61,315.27,315.97,655468.0,311.7155,311.7845,310.4649,311.1542,655468.0
2023-05-23 14:30:00,315.97,316.49,315.93,316.37,499200.0,311.1542,311.6663,311.1148,311.5481,499200.0
2023-05-23 14:40:00,316.34,316.45,315.83,316.08,410520.0,311.5186,311.6269,311.0164,311.2626,410520.0
2023-05-23 14:50:00,316.05,316.29,315.99,316.14,210869.0,311.233,311.4694,311.1739,311.3216,210869.0
2023-05-23 15:00:00,316.15,316.27,315.65,315.92,311504.0,311.3315,311.4497,310.8391,311.105,311504.0
2023-05-23 15:10:00,315.91,316.43,315.58,315.61,369113.0,311.0951,311.6072,310.7702,310.7997,369113.0
2023-05-23 15:20:00,315.6,316.06,315.54,315.99,345616.0,310.7899,311.2429,310.7308,311.1739,345616.0
2023-05-23 15:30:00,316.01,316.33,315.92,316.15,357905.0,311.1936,311.5087,311.105,311.3315,357905.0
2023-05-23 15:40:00,316.15,316.48,316.05,316.32,402207.0,311.3315,311.6565,311.233,311.4989,402207.0
2023-05-23 15:50:00,316.33,316.62,315.25,315.28,1948602.0,311.5087,311.7943,310.4452,310.4747,1948602.0
2023-05-24 09:30:00,314.79,315.12,313.76,314.88,1322117.0,309.9922,310.3172,308.9779,310.0808,1322117.0
2023-05-24 09:40:00,314.88,315.38,314.35,314.76,419082.0,310.0808,310.5732,309.5589,309.9627,419082.0
2023-05-24 09:50:00,314.75,316.5,314.72,315.69,672545.0,309.9528,311.6762,309.9233,310.8785,672545.0
2023-05-24 10:00:00,315.65,315.7,314.46,314.71,435722.0,310.8391,310.8883,309.6672,309.9134,435722.0
2023-05-24 10:10:00,314.71,315.04,313.9,314.8,558480.0,309.9134,310.2384,309.1158,310.0021,558480.0
2023-05-24 10:20:00,314.78,315.02,313.73,313.73,309815.0,309.9824,310.2187,308.9484,308.9484,309815.0
2023-05-24 10:30:00,313.73,314.2,313.43,313.57,343571.0,308.9484,309.4112,308.6529,308.7908,343571.0
2023-05-24 10:40:00,313.55,313.58,312.65,313.22,667060.0,308.7711,308.8007,307.8848,308.4461,667060.0
2023-05-24 10:50:00,313.2,313.29,312.72,313.13,287642.0,308.4264,308.5151,307.9538,308.3575,287642.0
2023-05-24 11:00:00,313.15,313.46,312.66,313.42,313288.0,308.3772,308.6825,307.8947,308.6431,313288.0
2023-05-24 11:10:00,313.43,313.72,313.19,313.31,304883.0,308.6529,308.9385,308.4166,308.5348,304883.0
2023-05-24 11:20:00,313.31,313.88,312.93,313.54,364506.0,308.5348,309.0961,308.1606,308.7613,364506.0
2023-05-24 11:30:00,313.56,313.93,313.25,313.69,330429.0,308.781,309.1453,308.4757,308.909,330429.0
2023-05-24 11:40:00,313.69,314.06,313.17,313.92,234825.0,308.909,309.2733,308.3969,309.1355,234825.0
2023-05-24 11:50:00,313.93,314.06,313.27,313.31,196347.0,309.1453,309.2733,308.4954,308.5348,196347.0
2023-05-24 12:00:00,313.32,313.81,313.09,313.5,197205.0,308.5446,309.0272,308.3181,308.7219,197205.0
2023-05-24 12:10:00,313.5,313.62,312.67,312.79,308868.0,308.7219,308.84,307.9045,308.0227,308868.0
2023-05-24 12:20:00,312.8,313.04,312.68,312.82,232214.0,308.0325,308.2689,307.9144,308.0522,232214.0
2023-05-24 12:30:00,312.83,312.99,312.61,312.98,224097.0,308.0621,308.2196,307.8454,308.2098,224097.0
2023-05-24 12:40:00,312.99,313.38,312.95,313.34,178883.0,308.2196,308.6037,308.1803,308.5643,178883.0
2023-05-24 12:50:00,313.34,313.53,313.28,313.35,103745.0,308.5643,308.7514,308.5052,308.5742,103745.0
2023-05-24 13:00:00,313.36,313.63,313.23,313.4,146909.0,308.584,308.8499,308.456,308.6234,146909.0
2023-05-24 13:10:00,313.41,313.56,313.05,313.54,137462.0,308.6332,308.781,308.2787,308.7613,137462.0
2023-05-24 13:20:00,313.55,313.97,313.51,313.73,195938.0,308.7711,309.1847,308.7317,308.9484,195938.0
2023-05-24 13:30:00,313.74,314.17,313.72,314.09,159871.0,308.9582,309.3817,308.9385,309.3029,159871.0
2023-05-24 13:40:00,314.11,314.65,314.02,314.32,258420.0,309.3226,309.8543,309.234,309.5294,258420.0
2023-05-24 13:50:00,314.34,314.63,314.17,314.52,158033.0,309.5491,309.8347,309.3817,309.7263,158033.0
2023-05-24 14:00:00,314.56,314.89,313.87,314.01,233088.0,309.7657,310.0907,309.0862,309.2241,233088.0
2023-05-24 14:10:00,313.98,314.45,313.8,314.2,241161.0,309.1946,309.6574,309.0173,309.4112,241161.0
2023-05-24 14:20:00,314.21,314.24,313.6,313.76,149735.0,309.4211,309.4506,308.8204,308.9779,149735.0
2023-05-24 14:30:00,313.75,313.88,313.47,313.76,195828.0,308.9681,309.0961,308.6923,308.9779,195828.0
2023-05-24 14:40:00,313.76,314.13,313.74,313.91,151804.0,308.9779,309.3423,308.9582,309.1256,151804.0
2023-05-24 14:50:00,313.92,314.16,313.59,313.65,186962.0,309.1355,309.3718,308.8105,308.8696,186962.0
2023-05-24 15:00:00,313.65,313.92,313.47,313.82,146670.0,308.8696,309.1355,308.6923,309.037,146670.0
2023-05-24 15:10:00,313.81,314.89,313.77,314.74,302211.0,309.0272,310.0907,308.9878,309.943,302211.0
2023-05-24 15:20:00,314.76,315.23,314.66,314.98,441019.0,309.9627,310.4255,309.8642,310.1793,441019.0
2023-05-24 15:30:00,314.98,315.33,314.45,314.75,477763.0,310.1793,310.524,309.6574,309.9528,477763.0
2023-05-24 15:40:00,314.8,314.92,313.92,314.22,414863.0,310.0021,310.1202,309.1355,309.4309,414863.0
2023-05-24 15:50:00,314.19,314.19,313.39,313.85,1120790.0,309.4014,309.4014,308.6136,309.0665,1120790.0
2023-05-25 09:30:00,323.24,323.49,320.64,321.42,2901259.0,318.3134,318.5596,315.7531,316.5212,2901259.0
2023-05-25 09:40:00,321.43,321.82,320.31,320.51,1257095.0,316.531,316.9151,315.4281,315.625,1257095.0
2023-05-25 09:50:00,320.5,321.11,320.0,320.62,708474.0,315.6152,316.2159,315.1228,315.7334,708474.0
2023-05-25 10:00:00,320.63,322.04,320.52,321.74,658350.0,315.7432,317.1317,315.6349,316.8363,658350.0
2023-05-25 10:10:00,321.72,322.44,321.31,321.69,884037.0,316.8166,317.5256,316.4128,316.787,884037.0
2023-05-25 10:20:00,321.71,322.21,321.38,322.03,538297.0,316.8067,317.2991,316.4818,317.1219,538297.0
2023-05-25 10:30:00,322.06,322.73,321.74,322.73,653211.0,317.1514,317.8112,316.8363,317.8112,653211.0
2023-05-25 10:40:00,322.75,323.9,322.63,323.43,1003898.0,317.8309,318.9634,317.7127,318.5005,1003898.0
2023-05-25 10:50:00,323.44,323.86,323.35,323.86,516549.0,318.5104,318.924,318.4217,318.924,516549.0
2023-05-25 11:00:00,323.87,324.61,323.65,324.52,933108.0,318.9338,319.6625,318.7172,319.5739,933108.0
2023-05-25 11:10:00,324.54,325.14,324.4,324.59,1084054.0,319.5936,320.1845,319.4557,319.6429,1084054.0
2023-05-25 11:20:00,324.58,325.23,324.36,325.21,592023.0,319.633,320.2731,319.4164,320.2534,592023.0
2023-05-25 11:30:00,325.22,325.59,324.55,324.61,716331.0,320.2632,320.6276,319.6035,319.6625,716331.0
2023-05-25 11:40:00,324.61,324.63,323.79,323.96,496102.0,319.6625,319.6822,318.855,319.0225,496102.0
2023-05-25 11:50:00,323.94,323.95,322.97,323.23,683493.0,319.0028,319.0126,318.0475,318.3036,683493.0
2023-05-25 12:00:00,323.25,324.29,323.21,323.86,355126.0,318.3233,319.3474,318.2839,318.924,355126.0
2023-05-25 12:10:00,323.86,325.03,323.77,325.02,455694.0,318.924,320.0761,318.8353,320.0663,455694.0
2023-05-25 12:20:00,325.04,325.53,324.93,325.36,429484.0,320.086,320.5685,319.9777,320.4011,429484.0
2023-05-25 12:30:00,325.37,325.43,324.32,324.83,379021.0,320.411,320.47,319.377,319.8792,379021.0
2023-05-25 12:40:00,324.84,325.26,324.72,324.86,363193.0,319.889,320.3026,319.7709,319.9087,363193.0
2023-05-25 12:50:00,324.88,325.01,324.43,324.55,291649.0,319.9284,320.0564,319.4853,319.6035,291649.0
2023-05-25 13:00:00,324.56,324.96,324.48,324.53,249474.0,319.6133,320.0072,319.5345,319.5838,249474.0
2023-05-25 13:10:00,324.54,325.03,324.51,324.95,256993.0,319.5936,320.0761,319.5641,319.9974,256993.0
2023-05-25 13:20:00,324.96,325.42,324.75,325.4,307303.0,320.0072,320.4602,319.8004,320.4405,307303.0
2023-05-25 13:30:00,325.39,325.75,325.19,325.37,429086.0,320.4307,320.7852,320.2337,320.411,429086.0
2023-05-25 13:40:00,325.37,325.46,325.06,325.43,265182.0,320.411,320.4996,320.1057,320.47,265182.0
2023-05-25 13:50:00,325.43,325.5,325.05,325.48,233106.0,320.47,320.539,320.0958,320.5193,233106.0
2023-05-25 14:00:00,325.47,326.41,325.39,325.46,602120.0,320.5094,321.4351,320.4307,320.4996,602120.0
2023-05-25 14:10:00,325.48,326.4,325.47,326.31,370850.0,320.5193,321.4253,320.5094,321.3366,370850.0
2023-05-25 14:20:00,326.32,326.35,325.63,325.85,465753.0,321.3465,321.376,320.667,320.8836,465753.0
2023-05-25 14:30:00,325.85,325.92,325.0,325.27,354644.0,320.8836,320.9526,320.0466,320.3125,354644.0
2023-05-25 14:40:00,325.27,325.47,324.51,324.78,330084.0,320.3125,320.5094,319.5641,319.83,330084.0
2023-05-25 14:50:00,324.79,325.12,324.75,324.81,281636.0,319.8398,320.1648,319.8004,319.8595,281636.0
2023-05-25 15:00:00,324.8,325.84,324.8,325.77,436722.0,319.8496,320.8738,319.8496,320.8049,436722.0
2023-05-25 15:10:00,325.76,326.09,325.6,326.08,432109.0,320.795,321.12,320.6375,321.1101,432109.0
2023-05-25 15:20:00,326.07,326.75,326.03,326.35,700258.0,321.1003,321.7699,321.0609,321.376,700258.0
2023-05-25 15:30:00,326.36,326.9,326.08,326.45,693118.0,321.3859,321.9176,321.1101,321.4745,693118.0
2023-05-25 15:40:00,326.44,326.81,326.06,326.22,744333.0,321.4647,321.829,321.0904,321.248,744333.0
2023-05-25 15:50:00,326.22,326.49,325.6,325.96,1746016.0,321.248,321.5139,320.6375,320.992,1746016.0
2023-05-26 09:30:00,323.98,326.75,323.88,325.37,1720361.0,319.0421,321.7699,318.9437,320.411,1720361.0
2023-05-26 09:40:00,325.42,327.72,325.11,327.67,956320.0,320.4602,322.7251,320.1549,322.6759,956320.0
2023-05-26 09:50:00,327.67,328.0,327.07,327.65,944127.0,322.6759,323.0009,322.0851,322.6562,944127.0
2023-05-26 10:00:00,327.68,327.86,327.01,327.48,648677.0,322.6858,322.863,322.026,322.4888,648677.0
2023-05-26 10:10:00,327.49,328.21,327.18,328.19,454043.0,322.4987,323.2077,322.1934,323.188,454043.0
2023-05-26 10:20:00,328.2,329.3,328.19,329.27,652111.0,323.1978,324.2811,323.188,324.2515,652111.0
2023-05-26 10:30:00,329.29,329.61,328.84,329.05,510823.0,324.2712,324.5863,323.8281,324.0349,510823.0
2023-05-26 10:40:00,329.06,329.83,328.95,329.68,587017.0,324.0447,324.803,323.9364,324.6553,587017.0
2023-05-26 10:50:00,329.7,330.97,329.24,330.72,767820.0,324.675,325.9256,324.222,325.6794,767820.0
2023-05-26 11:00:00,330.69,331.06,329.89,329.99,785113.0,325.6499,326.0142,324.8621,324.9605,785113.0
2023-05-26 11:10:00,329.98,330.83,329.84,330.72,567590.0,324.9507,325.7877,324.8128,325.6794,567590.0
2023-05-26 11:20:00,330.75,331.82,330.65,331.37,954110.0,325.709,326.7627,325.6105,326.3195,954110.0
2023-05-26 11:30:00,331.36,331.95,331.1,331.38,637724.0,326.3097,326.8907,326.0536,326.3294,637724.0
2023-05-26 11:40:00,331.37,332.65,331.37,332.28,753298.0,326.3195,327.58,326.3195,327.2156,753298.0
2023-05-26 11:50:00,332.3,332.97,332.25,332.8,587280.0,327.2353,327.8951,327.1861,327.7277,587280.0
2023-05-26 12:00:00,332.78,332.84,332.25,332.33,346957.0,327.708,327.7671,327.1861,327.2649,346957.0
2023-05-26 12:10:00,332.34,332.36,331.81,331.87,608938.0,327.2747,327.2944,326.7528,326.8119,608938.0
2023-05-26 12:20:00,331.89,332.15,331.45,331.7,404525.0,326.8316,327.0876,326.3983,326.6445,404525.0
2023-05-26 12:30:00,331.7,331.7,331.26,331.45,328500.0,326.6445,326.6445,326.2112,326.3983,328500.0
2023-05-26 12:40:00,331.45,332.07,331.41,331.87,382133.0,326.3983,327.0088,326.3589,326.8119,382133.0
2023-05-26 12:50:00,331.88,331.93,331.38,331.49,305998.0,326.8217,326.871,326.3294,326.4377,305998.0
2023-05-26 13:00:00,331.51,331.74,331.29,331.56,321957.0,326.4574,326.6839,326.2407,326.5066,321957.0
2023-05-26 13:10:00,331.57,331.77,331.44,331.7,336667.0,326.5165,326.7134,326.3884,326.6445,336667.0
2023-05-26 13:20:00,331.7,332.09,331.65,331.88,232444.0,326.6445,327.0285,326.5952,326.8217,232444.0
2023-05-26 13:30:00,331.88,332.05,331.83,331.99,195700.0,326.8217,326.9892,326.7725,326.9301,195700.0
2023-05-26 13:40:00,331.99,332.08,331.75,331.9,285459.0,326.9301,327.0187,326.6937,326.8414,285459.0
2023-05-26 13:50:00,331.9,332.01,331.32,331.89,367353.0,326.8414,326.9498,326.2703,326.8316,367353.0
2023-05-26 14:00:00,331.9,331.96,331.4,331.59,371706.0,326.8414,326.9005,326.3491,326.5362,371706.0
2023-05-26 14:10:00,331.58,331.96,331.58,331.87,280415.0,326.5263,326.9005,326.5263,326.8119,280415.0
2023-05-26 14:20:00,331.86,332.49,331.74,332.2,316308.0,326.802,327.4224,326.6839,327.1369,316308.0
2023-05-26 14:30:00,332.21,332.48,332.11,332.38,227919.0,327.1467,327.4126,327.0482,327.3141,227919.0
2023-05-26 14:40:00,332.39,332.69,332.27,332.64,243396.0,327.324,327.6194,327.2058,327.5702,243396.0
2023-05-26 14:50:00,332.66,333.24,332.53,332.66,443277.0,327.5899,328.161,327.4618,327.5899,443277.0
2023-05-26 15:00:00,332.66,332.94,332.22,332.71,432096.0,327.5899,327.8656,327.1566,327.6391,432096.0
2023-05-26 15:10:00,332.72,332.95,332.49,332.83,476683.0,327.6489,327.8754,327.4224,327.7573,476683.0
2023-05-26 15:20:00,332.81,333.01,332.71,332.91,431453.0,327.7376,327.9345,327.6391,327.836,431453.0
2023-05-26 15:30:00,332.92,333.1,332.77,332.9,488096.0,327.8459,328.0231,327.6982,327.8262,488096.0
2023-05-26 15:40:00,332.89,333.4,332.72,333.15,646658.0,327.8163,328.3186,327.6489,328.0724,646658.0
2023-05-26 15:50:00,333.15,333.27,332.66,332.86,1480986.0,328.0724,328.1906,327.5899,327.7868,1480986.0
2023-05-30 09:30:00,335.23,335.37,332.88,335.33,2564884.0,330.1207,330.2585,327.8065,330.2192,2564884.0
2023-05-30 09:40:00,335.34,335.74,333.67,333.89,1107070.0,330.229,330.6229,328.5845,328.8011,1107070.0
2023-05-30 09:50:00,333.91,333.97,330.58,331.85,1039611.0,328.8208,328.8799,325.5416,326.7922,1039611.0
2023-05-30 10:00:00,331.8,332.14,330.59,331.93,695541.0,326.743,327.0778,325.5514,326.871,695541.0
2023-05-30 10:10:00,331.93,332.06,330.75,330.81,572255.0,326.871,326.999,325.709,325.768,572255.0
2023-05-30 10:20:00,330.8,331.87,330.74,331.84,498372.0,325.7582,326.8119,325.6991,326.7824,498372.0
2023-05-30 10:30:00,331.85,333.14,331.6,332.86,509126.0,326.7922,328.0625,326.546,327.7868,509126.0
2023-05-30 10:40:00,332.81,333.64,332.53,333.57,351690.0,327.7376,328.5549,327.4618,328.486,351690.0
2023-05-30 10:50:00,333.57,334.21,333.02,333.03,443615.0,328.486,329.1162,327.9444,327.9542,443615.0
2023-05-30 11:00:00,333.04,333.43,332.69,333.3,358335.0,327.9641,328.3481,327.6194,328.2201,358335.0
2023-05-30 11:10:00,333.28,333.39,332.33,332.43,338973.0,328.2004,328.3087,327.2649,327.3634,338973.0
2023-05-30 11:20:00,332.42,332.97,331.65,332.92,294313.0,327.3535,327.8951,326.5952,327.8459,294313.0
2023-05-30 11:30:00,332.92,333.42,332.63,333.38,294092.0,327.8459,328.3383,327.5603,328.2989,294092.0
2023-05-30 11:40:00,333.38,333.49,332.8,332.92,184438.0,328.2989,328.4072,327.7277,327.8459,184438.0
2023-05-30 11:50:00,332.93,333.12,332.4,332.46,201426.0,327.8557,328.0428,327.3338,327.3929,201426.0
2023-05-30 12:00:00,332.51,332.51,331.31,331.66,446873.0,327.4421,327.4421,326.2604,326.6051,446873.0
2023-05-30 12:10:00,331.66,332.27,331.6,332.23,397903.0,326.6051,327.2058,326.546,327.1664,397903.0
2023-05-30 12:20:00,332.24,332.31,331.65,331.8,358333.0,327.1763,327.2452,326.5952,326.743,358333.0
2023-05-30 12:30:00,331.8,332.45,331.66,331.92,310669.0,326.743,327.3831,326.6051,326.8611,310669.0
2023-05-30 12:40:00,331.95,332.07,331.47,331.91,271085.0,326.8907,327.0088,326.418,326.8513,271085.0
2023-05-30 12:50:00,331.92,332.24,331.86,332.19,291888.0,326.8611,327.1763,326.802,327.127,291888.0
2023-05-30 13:00:00,332.19,332.55,331.84,332.3,375371.0,327.127,327.4815,326.7824,327.2353,375371.0
2023-05-30 13:10:00,332.3,332.59,332.1,332.21,234654.0,327.2353,327.5209,327.0384,327.1467,234654.0
2023-05-30 13:20:00,332.21,332.37,331.6,331.6,193813.0,327.1467,327.3043,326.546,326.546,193813.0
2023-05-30 13:30:00,331.61,331.85,331.31,331.37,289491.0,326.5559,326.7922,326.2604,326.3195,289491.0
2023-05-30 13:40:00,331.37,331.41,330.83,331.31,221416.0,326.3195,326.3589,325.7877,326.2604,221416.0
2023-05-30 13:50:00,331.32,331.5,330.71,330.83,268518.0,326.2703,326.4475,325.6696,325.7877,268518.0
2023-05-30 14:00:00,330.84,331.29,330.53,331.17,287349.0,325.7976,326.2407,325.4923,326.1226,287349.0
2023-05-30 14:10:00,331.16,331.7,331.06,331.65,250587.0,326.1127,326.6445,326.0142,326.5952,250587.0
2023-05-30 14:20:00,331.68,332.31,331.44,332.17,276752.0,326.6248,327.2452,326.3884,327.1073,276752.0
2023-05-30 14:30:00,332.18,332.52,332.11,332.46,246117.0,327.1172,327.452,327.0482,327.3929,246117.0
2023-05-30 14:40:00,332.48,332.96,332.36,332.53,267209.0,327.4126,327.8853,327.2944,327.4618,267209.0
2023-05-30 14:50:00,332.54,333.02,332.23,332.43,220053.0,327.4717,327.9444,327.1664,327.3634,220053.0
2023-05-30 15:00:00,332.43,332.58,332.12,332.37,259105.0,327.3634,327.5111,327.0581,327.3043,259105.0
2023-05-30 15:10:00,332.35,332.49,332.03,332.34,156171.0,327.2846,327.4224,326.9695,327.2747,156171.0
2023-05-30 15:20:00,332.33,332.8,332.26,332.67,180241.0,327.2649,327.7277,327.196,327.5997,180241.0
2023-05-30 15:30:00,332.67,333.1,332.38,332.39,301330.0,327.5997,328.0231,327.3141,327.324,301330.0
2023-05-30 15:40:00,332.35,332.42,331.5,331.54,368130.0,327.2846,327.3535,326.4475,326.4869,368130.0
2023-05-30 15:50:00,331.54,331.73,330.52,331.22,1416852.0,326.4869,326.674,325.4825,326.1718,1416852.0
2023-05-31 09:30:00,332.29,334.5,331.45,333.82,1721282.0,327.2255,329.4018,326.3983,328.7322,1721282.0
2023-05-31 09:40:00,333.81,335.27,333.81,334.89,1009950.0,328.7223,330.1601,328.7223,329.7859,1009950.0
2023-05-31 09:50:00,334.91,335.94,334.54,334.71,803076.0,329.8056,330.8199,329.4412,329.6086,803076.0
2023-05-31 10:00:00,334.73,334.99,333.81,333.85,720930.0,329.6283,329.8843,328.7223,328.7617,720930.0
2023-05-31 10:10:00,333.87,333.87,332.59,332.85,530192.0,328.7814,328.7814,327.5209,327.777,530192.0
2023-05-31 10:20:00,332.82,332.83,331.04,331.75,646109.0,327.7474,327.7573,325.9945,326.6937,646109.0
2023-05-31 10:30:00,331.77,331.93,331.0,331.13,495812.0,326.7134,326.871,325.9552,326.0832,495812.0
2023-05-31 10:40:00,331.12,331.73,330.85,331.69,464506.0,326.0733,326.674,325.8074,326.6346,464506.0
2023-05-31 10:50:00,331.69,332.55,331.5,331.56,580000.0,326.6346,327.4815,326.4475,326.5066,580000.0
2023-05-31 11:00:00,331.62,331.68,330.34,330.61,490117.0,326.5657,326.6248,325.3052,325.5711,490117.0
2023-05-31 11:10:00,330.63,330.94,329.68,329.95,479328.0,325.5908,325.8961,324.6553,324.9212,479328.0
2023-05-31 11:20:00,329.95,330.07,328.91,329.57,518006.0,324.9212,325.0393,323.897,324.5469,518006.0
2023-05-31 11:30:00,329.62,329.9,328.96,329.63,324623.0,324.5962,324.8719,323.9462,324.606,324623.0
2023-05-31 11:40:00,329.65,330.19,329.56,330.01,283389.0,324.6257,325.1575,324.5371,324.9802,283389.0
2023-05-31 11:50:00,330.01,330.34,329.32,329.72,346217.0,324.9802,325.3052,324.3008,324.6947,346217.0
2023-05-31 12:00:00,329.72,330.06,329.28,329.33,284177.0,324.6947,325.0295,324.2614,324.3106,284177.0
2023-05-31 12:10:00,329.32,329.49,328.17,328.41,388741.0,324.3008,324.4682,323.1683,323.4046,388741.0
2023-05-31 12:20:00,328.41,328.85,328.28,328.48,286299.0,323.4046,323.8379,323.2766,323.4736,286299.0
2023-05-31 12:30:00,328.51,329.21,328.3,328.34,282865.0,323.5031,324.1924,323.2963,323.3357,282865.0
2023-05-31 12:40:00,328.37,328.85,328.25,328.59,273107.0,323.3652,323.8379,323.2471,323.5819,273107.0
2023-05-31 12:50:00,328.59,329.15,327.33,328.97,428924.0,323.5819,324.1334,322.3411,323.9561,428924.0
2023-05-31 13:00:00,329.01,329.17,328.76,328.98,235539.0,323.9955,324.153,323.7493,323.9659,235539.0
2023-05-31 13:10:00,329.0,329.61,328.9,329.3,243261.0,323.9856,324.5863,323.8872,324.2811,243261.0
2023-05-31 13:20:00,329.29,330.16,329.23,330.16,268596.0,324.2712,325.128,324.2121,325.128,268596.0
2023-05-31 13:30:00,330.17,330.6,330.1,330.42,367567.0,325.1378,325.5613,325.0689,325.384,367567.0
2023-05-31 13:40:00,330.45,330.75,330.27,330.41,303363.0,325.4135,325.709,325.2363,325.3741,303363.0
2023-05-31 13:50:00,330.48,330.81,330.39,330.55,249185.0,325.4431,325.768,325.3545,325.512,249185.0
2023-05-31 14:00:00,330.53,330.8,330.35,330.72,257359.0,325.4923,325.7582,325.3151,325.6794,257359.0
2023-05-31 14:10:00,330.73,331.11,330.42,330.81,384546.0,325.6893,326.0635,325.384,325.768,384546.0
2023-05-31 14:20:00,330.81,330.86,330.45,330.8,211212.0,325.768,325.8173,325.4135,325.7582,211212.0
2023-05-31 14:30:00,330.81,330.88,330.1,330.45,227969.0,325.768,325.837,325.0689,325.4135,227969.0
2023-05-31 14:40:00,330.51,330.59,330.01,330.04,173248.0,325.4726,325.5514,324.9802,325.0098,173248.0
2023-05-31 14:50:00,330.03,330.16,329.45,329.81,277137.0,324.9999,325.128,324.4288,324.7833,277137.0
2023-05-31 15:00:00,329.79,329.86,329.21,329.31,312783.0,324.7636,324.8325,324.1924,324.2909,312783.0
2023-05-31 15:10:00,329.33,329.73,329.22,329.68,240629.0,324.3106,324.7045,324.2023,324.6553,240629.0
2023-05-31 15:20:00,329.67,329.88,329.32,329.75,264837.0,324.6454,324.8522,324.3008,324.7242,264837.0
2023-05-31 15:30:00,329.78,330.37,329.58,330.17,230621.0,324.7537,325.3348,324.5568,325.1378,230621.0
2023-05-31 15:40:00,330.19,331.18,330.09,331.16,529120.0,325.1575,326.1324,325.059,326.1127,529120.0
2023-05-31 15:50:00,331.17,331.31,328.47,328.76,2904450.0,326.1226,326.2604,323.4637,323.7493,2904450.0
2023-06-01 09:30:00,326.13,326.88,324.72,326.48,1390810.0,321.1594,321.8979,319.7709,321.504,1390810.0
2023-06-01 09:40:00,326.48,328.47,326.47,328.35,676285.0,321.504,323.4637,321.4942,323.3455,676285.0
2023-06-01 09:50:00,328.36,328.38,327.38,327.9,451815.0,323.3554,323.3751,322.3903,322.9024,451815.0
2023-06-01 10:00:00,327.94,328.59,327.45,327.61,361108.0,322.9418,323.5819,322.4593,322.6168,361108.0
2023-06-01 10:10:00,327.6,328.26,327.03,327.29,358087.0,322.607,323.2569,322.0457,322.3017,358087.0
2023-06-01 10:20:00,327.3,327.65,326.42,327.55,349073.0,322.3115,322.6562,321.445,322.5577,349073.0
2023-06-01 10:30:00,327.57,327.99,326.88,327.44,270920.0,322.5774,322.991,321.8979,322.4494,270920.0
2023-06-01 10:40:00,327.43,329.0,327.35,328.69,401379.0,322.4396,323.9856,322.3608,323.6804,401379.0
2023-06-01 10:50:00,328.64,328.9,328.22,328.38,239502.0,323.6311,323.8872,323.2175,323.3751,239502.0
2023-06-01 11:00:00,328.42,328.6,328.01,328.12,258775.0,323.4145,323.5917,323.0107,323.119,258775.0
2023-06-01 11:10:00,328.16,329.35,328.06,329.01,346349.0,323.1584,324.3303,323.06,323.9955,346349.0
2023-06-01 11:20:00,329.02,329.59,328.71,329.12,318331.0,324.0053,324.5666,323.7001,324.1038,318331.0
2023-06-01 11:30:00,329.11,330.17,329.05,329.55,360677.0,324.094,325.1378,324.0349,324.5273,360677.0
2023-06-01 11:40:00,329.55,329.88,329.36,329.47,237299.0,324.5273,324.8522,324.3401,324.4485,237299.0
2023-06-01 11:50:00,329.49,330.2,329.48,330.15,228655.0,324.4682,325.1673,324.4583,325.1181,228655.0
2023-06-01 12:00:00,330.17,330.86,330.17,330.71,282304.0,325.1378,325.8173,325.1378,325.6696,282304.0
2023-06-01 12:10:00,330.72,330.98,330.42,330.96,283177.0,325.6794,325.9355,325.384,325.9158,283177.0
2023-06-01 12:20:00,330.9,331.34,330.82,331.01,209582.0,325.8567,326.29,325.7779,325.965,209582.0
2023-06-01 12:30:00,331.03,331.12,330.64,330.92,148103.0,325.9847,326.0733,325.6006,325.8764,148103.0
2023-06-01 12:40:00,330.95,331.11,330.76,330.94,206243.0,325.9059,326.0635,325.7188,325.8961,206243.0
2023-06-01 12:50:00,330.94,331.02,330.7,330.92,205225.0,325.8961,325.9748,325.6597,325.8764,205225.0
2023-06-01 13:00:00,330.97,331.08,330.72,330.74,154875.0,325.9256,326.0339,325.6794,325.6991,154875.0
2023-06-01 13:10:00,330.75,331.24,330.46,330.46,189701.0,325.709,326.1915,325.4234,325.4234,189701.0
2023-06-01 13:20:00,330.46,330.84,330.42,330.55,263908.0,325.4234,325.7976,325.384,325.512,263908.0
2023-06-01 13:30:00,330.57,331.17,330.55,331.12,134734.0,325.5317,326.1226,325.512,326.0733,134734.0
2023-06-01 13:40:00,331.11,331.11,330.49,330.96,330187.0,326.0635,326.0635,325.4529,325.9158,330187.0
2023-06-01 13:50:00,330.95,331.72,330.92,331.7,352965.0,325.9059,326.6642,325.8764,326.6445,352965.0
2023-06-01 14:00:00,331.71,332.0,331.42,331.65,300702.0,326.6543,326.9399,326.3688,326.5952,300702.0
2023-06-01 14:10:00,331.62,331.8,331.42,331.47,198597.0,326.5657,326.743,326.3688,326.418,198597.0
2023-06-01 14:20:00,331.47,332.11,331.47,332.03,279488.0,326.418,327.0482,326.418,326.9695,279488.0
2023-06-01 14:30:00,332.04,332.14,331.64,332.04,269079.0,326.9793,327.0778,326.5854,326.9793,269079.0
2023-06-01 14:40:00,332.04,332.64,332.03,332.62,348395.0,326.9793,327.5702,326.9695,327.5505,348395.0
2023-06-01 14:50:00,332.63,333.35,332.52,333.03,482167.0,327.5603,328.2693,327.452,327.9542,482167.0
2023-06-01 15:00:00,333.03,333.53,333.02,333.3,387538.0,327.9542,328.4466,327.9444,328.2201,387538.0
2023-06-01 15:10:00,333.31,333.46,333.01,333.17,316506.0,328.2299,328.3777,327.9345,328.0921,316506.0
2023-06-01 15:20:00,333.18,333.33,332.32,332.38,309480.0,328.1019,328.2496,327.255,327.3141,309480.0
2023-06-01 15:30:00,332.38,332.49,331.25,331.37,482527.0,327.3141,327.4224,326.2013,326.3195,482527.0
2023-06-01 15:40:00,331.34,332.4,331.23,332.38,517072.0,326.29,327.3338,326.1816,327.3141,517072.0
2023-06-01 15:50:00,332.38,332.91,332.03,332.63,942957.0,327.3141,327.836,326.9695,327.5603,942957.0
2023-06-02 09:30:00,334.0,337.4,334.0,337.21,1758283.0,328.9094,332.2576,328.9094,332.0705,1758283.0
2023-06-02 09:40:00,337.21,337.5,334.08,334.23,972274.0,332.0705,332.3561,328.9882,329.1359,972274.0
2023-06-02 09:50:00,334.26,334.57,333.25,333.25,693778.0,329.1655,329.4707,328.1709,328.1709,693778.0
2023-06-02 10:00:00,333.3,333.57,332.7,333.0,510681.0,328.2201,328.486,327.6292,327.9247,510681.0
2023-06-02 10:10:00,333.0,334.31,332.88,334.04,431419.0,327.9247,329.2147,327.8065,328.9488,431419.0
2023-06-02 10:20:00,334.07,334.08,332.56,333.2,393743.0,328.9784,328.9882,327.4914,328.1216,393743.0
2023-06-02 10:30:00,333.21,334.08,332.55,334.06,395856.0,328.1315,328.9882,327.4815,328.9685,395856.0
2023-06-02 10:40:00,334.09,334.94,333.8,334.57,383718.0,328.9981,329.8351,328.7125,329.4707,383718.0
2023-06-02 10:50:00,334.52,334.98,334.15,334.79,327206.0,329.4215,329.8745,329.0571,329.6874,327206.0
2023-06-02 11:00:00,334.79,335.15,334.5,335.04,437079.0,329.6874,330.0419,329.4018,329.9336,437079.0
2023-06-02 11:10:00,335.04,335.25,334.07,334.27,299771.0,329.9336,330.1404,328.9784,329.1753,299771.0
2023-06-02 11:20:00,334.28,334.98,334.27,334.7,194815.0,329.1852,329.8745,329.1753,329.5988,194815.0
2023-06-02 11:30:00,334.72,335.07,334.31,334.47,210064.0,329.6185,329.9631,329.2147,329.3723,210064.0
2023-06-02 11:40:00,334.47,335.22,334.43,334.85,183829.0,329.3723,330.1108,329.3329,329.7465,183829.0
2023-06-02 11:50:00,334.85,335.01,334.53,334.88,233214.0,329.7465,329.904,329.4314,329.776,233214.0
2023-06-02 12:00:00,334.88,334.98,334.18,334.33,222308.0,329.776,329.8745,329.0867,329.2344,222308.0
2023-06-02 12:10:00,334.35,334.51,333.48,333.88,348053.0,329.2541,329.4117,328.3974,328.7913,348053.0
2023-06-02 12:20:00,333.89,334.53,333.89,334.26,293155.0,328.8011,329.4314,328.8011,329.1655,293155.0
2023-06-02 12:30:00,334.29,334.8,334.08,334.71,186390.0,329.195,329.6972,328.9882,329.6086,186390.0
2023-06-02 12:40:00,334.72,334.92,334.51,334.67,205079.0,329.6185,329.8154,329.4117,329.5692,205079.0
2023-06-02 12:50:00,334.69,334.75,334.42,334.49,209925.0,329.5889,329.648,329.323,329.392,209925.0
2023-06-02 13:00:00,334.52,334.52,334.23,334.46,160007.0,329.4215,329.4215,329.1359,329.3624,160007.0
2023-06-02 13:10:00,334.46,334.5,333.84,334.03,199678.0,329.3624,329.4018,328.7519,328.939,199678.0
2023-06-02 13:20:00,334.02,334.7,333.95,334.53,224340.0,328.9291,329.5988,328.8602,329.4314,224340.0
2023-06-02 13:30:00,334.55,334.59,334.11,334.38,264556.0,329.451,329.4904,329.0178,329.2836,264556.0
2023-06-02 13:40:00,334.39,334.45,334.23,334.4,166308.0,329.2935,329.3526,329.1359,329.3033,166308.0
2023-06-02 13:50:00,334.41,334.64,334.22,334.64,117446.0,329.3132,329.5397,329.1261,329.5397,117446.0
2023-06-02 14:00:00,334.66,334.83,334.17,334.68,180066.0,329.5594,329.7268,329.0768,329.5791,180066.0
2023-06-02 14:10:00,334.69,335.2,334.48,335.2,251824.0,329.5889,330.0911,329.3821,330.0911,251824.0
2023-06-02 14:20:00,335.18,335.63,335.13,335.62,317796.0,330.0714,330.5146,330.0222,330.5047,317796.0
2023-06-02 14:30:00,335.62,336.22,335.39,336.09,403106.0,330.5047,331.0956,330.2782,330.9676,403106.0
2023-06-02 14:40:00,336.13,336.67,335.9,336.34,372877.0,331.007,331.5387,330.7805,331.2138,372877.0
2023-06-02 14:50:00,336.33,336.75,336.03,336.13,331179.0,331.2039,331.6175,330.9085,331.007,331179.0
2023-06-02 15:00:00,336.15,336.76,335.94,335.98,349887.0,331.0267,331.6274,330.8199,330.8593,349887.0
2023-06-02 15:10:00,336.0,336.33,335.73,336.19,279454.0,330.8789,331.2039,330.6131,331.0661,279454.0
2023-06-02 15:20:00,336.21,336.36,335.65,335.66,242904.0,331.0857,331.2335,330.5343,330.5441,242904.0
2023-06-02 15:30:00,335.66,335.79,335.29,335.49,403266.0,330.5441,330.6721,330.1798,330.3767,403266.0
2023-06-02 15:40:00,335.47,336.08,335.28,335.85,408677.0,330.357,330.9577,330.1699,330.7312,408677.0
2023-06-02 15:50:00,335.85,335.88,335.1,335.34,1020405.0,330.7312,330.7608,329.9927,330.229,1020405.0
2023-06-05 09:30:00,335.22,337.37,335.09,336.27,1128472.0,330.1108,332.2281,329.9828,331.1448,1128472.0
2023-06-05 09:40:00,336.24,336.95,336.03,336.35,408645.0,331.1153,331.8145,330.9085,331.2236,408645.0
2023-06-05 09:50:00,336.37,336.38,334.66,335.26,470028.0,331.2433,331.2532,329.5594,330.1502,470028.0
2023-06-05 10:00:00,335.31,336.37,335.31,335.79,412031.0,330.1995,331.2433,330.1995,330.6721,412031.0
2023-06-05 10:10:00,335.79,336.29,335.43,335.8,348039.0,330.6721,331.1645,330.3176,330.682,348039.0
2023-06-05 10:20:00,335.83,336.48,335.62,336.39,285110.0,330.7115,331.3516,330.5047,331.263,285110.0
2023-06-05 10:30:00,336.41,336.74,335.72,335.78,390176.0,331.2827,331.6077,330.6032,330.6623,390176.0
2023-06-05 10:40:00,335.79,337.37,335.62,336.69,417667.0,330.6721,332.2281,330.5047,331.5584,417667.0
2023-06-05 10:50:00,336.66,337.79,336.61,337.36,376948.0,331.5289,332.6417,331.4797,332.2182,376948.0
2023-06-05 11:00:00,337.37,337.4,336.74,337.21,256393.0,332.2281,332.2576,331.6077,332.0705,256393.0
2023-06-05 11:10:00,337.21,337.27,336.8,337.01,204255.0,332.0705,332.1296,331.6668,331.8736,204255.0
2023-06-05 11:20:00,337.03,337.7,336.89,337.58,210776.0,331.8932,332.553,331.7554,332.4349,210776.0
2023-06-05 11:30:00,337.56,338.16,337.41,338.12,350060.0,332.4152,333.006,332.2675,332.9666,350060.0
2023-06-05 11:40:00,338.13,338.29,337.95,338.23,242538.0,332.9765,333.134,332.7992,333.075,242538.0
2023-06-05 11:50:00,338.24,338.56,337.98,337.99,376675.0,333.0848,333.3999,332.8288,332.8386,376675.0
2023-06-05 12:00:00,337.99,338.14,337.44,337.88,259715.0,332.8386,332.9863,332.297,332.7303,259715.0
2023-06-05 12:10:00,337.88,338.34,337.75,338.11,197327.0,332.7303,333.1833,332.6023,332.9568,197327.0
2023-06-05 12:20:00,338.09,338.13,337.67,337.89,157743.0,332.9371,332.9765,332.5235,332.7401,157743.0
2023-06-05 12:30:00,337.89,338.05,337.71,337.89,145493.0,332.7401,332.8977,332.5629,332.7401,145493.0
2023-06-05 12:40:00,337.9,338.15,337.62,337.62,172460.0,332.75,332.9962,332.4743,332.4743,172460.0
2023-06-05 12:50:00,337.71,338.39,337.7,338.32,148675.0,332.5629,333.2325,332.553,333.1636,148675.0
2023-06-05 13:00:00,338.35,338.39,338.0,338.17,186505.0,333.1931,333.2325,332.8485,333.0159,186505.0
2023-06-05 13:10:00,338.16,338.28,337.75,338.14,193738.0,333.006,333.1242,332.6023,332.9863,193738.0
2023-06-05 13:20:00,338.12,338.2,337.57,337.67,158802.0,332.9666,333.0454,332.425,332.5235,158802.0
2023-06-05 13:30:00,337.68,337.92,337.3,337.63,167992.0,332.5333,332.7697,332.1591,332.4841,167992.0
2023-06-05 13:40:00,337.65,337.7,337.1,337.21,118913.0,332.5038,332.553,331.9622,332.0705,118913.0
2023-06-05 13:50:00,337.23,337.67,336.99,337.66,208104.0,332.0902,332.5235,331.8539,332.5136,208104.0
2023-06-05 14:00:00,337.65,337.76,337.03,337.27,225880.0,332.5038,332.6121,331.8932,332.1296,225880.0
2023-06-05 14:10:00,337.28,337.6,337.09,337.44,172701.0,332.1394,332.4546,331.9523,332.297,172701.0
2023-06-05 14:20:00,337.43,337.64,337.02,337.27,179719.0,332.2872,332.494,331.8834,332.1296,179719.0
2023-06-05 14:30:00,337.27,337.29,335.84,336.33,425257.0,332.1296,332.1493,330.7214,331.2039,425257.0
2023-06-05 14:40:00,336.38,336.72,336.12,336.33,220092.0,331.2532,331.588,330.9971,331.2039,220092.0
2023-06-05 14:50:00,336.35,337.26,336.0,337.18,321225.0,331.2236,332.1197,330.8789,332.041,321225.0
2023-06-05 15:00:00,337.18,337.3,336.08,336.49,337683.0,332.041,332.1591,330.9577,331.3615,337683.0
2023-06-05 15:10:00,336.51,337.45,336.5,337.24,313879.0,331.3812,332.3068,331.3713,332.1,313879.0
2023-06-05 15:20:00,337.28,337.62,337.1,337.25,214666.0,332.1394,332.4743,331.9622,332.1099,214666.0
2023-06-05 15:30:00,337.24,337.49,336.86,336.96,281869.0,332.1,332.3462,331.7258,331.8243,281869.0
2023-06-05 15:40:00,336.96,337.33,336.95,337.17,247687.0,331.8243,332.1887,331.8145,332.0311,247687.0
2023-06-05 15:50:00,337.19,337.36,335.76,335.95,1058058.0,332.0508,332.2182,330.6426,330.8297,1058058.0
2023-06-06 09:30:00,335.57,335.57,332.77,333.41,1205384.0,330.4555,330.4555,327.6982,328.3284,1205384.0
2023-06-06 09:40:00,333.42,334.22,333.12,334.22,514803.0,328.3383,329.1261,328.0428,329.1261,514803.0
2023-06-06 09:50:00,334.24,334.28,333.42,333.75,424417.0,329.1458,329.1852,328.3383,328.6632,424417.0
2023-06-06 10:00:00,333.77,334.16,333.25,334.16,499672.0,328.6829,329.067,328.1709,329.067,499672.0
2023-06-06 10:10:00,334.17,334.8,334.04,334.31,461512.0,329.0768,329.6972,328.9488,329.2147,461512.0
2023-06-06 10:20:00,334.32,334.88,334.24,334.54,255908.0,329.2246,329.776,329.1458,329.4412,255908.0
2023-06-06 10:30:00,334.53,334.54,333.42,333.66,375013.0,329.4314,329.4412,328.3383,328.5746,375013.0
2023-06-06 10:40:00,333.62,334.22,333.52,334.05,461009.0,328.5352,329.1261,328.4367,328.9587,461009.0
2023-06-06 10:50:00,334.04,334.36,333.81,333.85,295691.0,328.9488,329.2639,328.7223,328.7617,295691.0
2023-06-06 11:00:00,333.89,333.97,333.52,333.62,276391.0,328.8011,328.8799,328.4367,328.5352,276391.0
2023-06-06 11:10:00,333.61,333.76,333.18,333.52,275070.0,328.5254,328.6731,328.1019,328.4367,275070.0
2023-06-06 11:20:00,333.56,333.67,332.17,332.65,530691.0,328.4761,328.5845,327.1073,327.58,530691.0
2023-06-06 11:30:00,332.66,333.31,332.63,333.13,340450.0,327.5899,328.2299,327.5603,328.0527,340450.0
2023-06-06 11:40:00,333.11,333.67,332.78,333.67,282839.0,328.033,328.5845,327.708,328.5845,282839.0
2023-06-06 11:50:00,333.69,334.5,333.65,334.43,312717.0,328.6042,329.4018,328.5648,329.3329,312717.0
2023-06-06 12:00:00,334.44,334.63,333.66,333.79,235125.0,329.3427,329.5298,328.5746,328.7026,235125.0
2023-06-06 12:10:00,333.78,333.93,333.63,333.79,189940.0,328.6928,328.8405,328.5451,328.7026,189940.0
2023-06-06 12:20:00,333.8,333.88,333.3,333.48,236500.0,328.7125,328.7913,328.2201,328.3974,236500.0
2023-06-06 12:30:00,333.48,333.81,332.97,333.14,237189.0,328.3974,328.7223,327.8951,328.0625,237189.0
2023-06-06 12:40:00,333.14,333.14,332.61,333.05,214261.0,328.0625,328.0625,327.5406,327.9739,214261.0
2023-06-06 12:50:00,333.06,333.13,332.59,332.73,123080.0,327.9838,328.0527,327.5209,327.6588,123080.0
2023-06-06 13:00:00,332.74,333.47,332.65,333.46,136082.0,327.6686,328.3875,327.58,328.3777,136082.0
2023-06-06 13:10:00,333.47,333.84,333.38,333.48,208478.0,328.3875,328.7519,328.2989,328.3974,208478.0
2023-06-06 13:20:00,333.46,333.46,332.98,333.19,209352.0,328.3777,328.3777,327.905,328.1118,209352.0
2023-06-06 13:30:00,333.22,333.65,333.15,333.59,209775.0,328.1413,328.5648,328.0724,328.5057,209775.0
2023-06-06 13:40:00,333.58,333.6,333.21,333.39,254521.0,328.4958,328.5155,328.1315,328.3087,254521.0
2023-06-06 13:50:00,333.38,333.41,332.46,332.98,204748.0,328.2989,328.3284,327.3929,327.905,204748.0
2023-06-06 14:00:00,333.0,333.35,332.88,333.34,185742.0,327.9247,328.2693,327.8065,328.2595,185742.0
2023-06-06 14:10:00,333.34,333.53,333.07,333.21,154863.0,328.2595,328.4466,327.9936,328.1315,154863.0
2023-06-06 14:20:00,333.2,333.74,333.02,333.69,201765.0,328.1216,328.6534,327.9444,328.6042,201765.0
2023-06-06 14:30:00,333.74,333.98,333.27,333.5,213567.0,328.6534,328.8897,328.1906,328.4171,213567.0
2023-06-06 14:40:00,333.51,333.71,333.41,333.58,200293.0,328.4269,328.6239,328.3284,328.4958,200293.0
2023-06-06 14:50:00,333.59,333.96,333.57,333.88,214180.0,328.5057,328.87,328.486,328.7913,214180.0
2023-06-06 15:00:00,333.9,334.35,333.9,334.29,227591.0,328.811,329.2541,328.811,329.195,227591.0
2023-06-06 15:10:00,334.28,334.28,333.88,334.18,197617.0,329.1852,329.1852,328.7913,329.0867,197617.0
2023-06-06 15:20:00,334.21,334.23,333.89,334.0,166271.0,329.1162,329.1359,328.8011,328.9094,166271.0
2023-06-06 15:30:00,334.0,334.07,333.32,333.53,243744.0,328.9094,328.9784,328.2398,328.4466,243744.0
2023-06-06 15:40:00,333.52,334.09,333.32,333.99,351089.0,328.4367,328.9981,328.2398,328.8996,351089.0
2023-06-06 15:50:00,334.01,334.25,333.63,333.67,796229.0,328.9193,329.1556,328.5451,328.5845,796229.0
2023-06-07 09:30:00,331.65,334.49,331.22,333.28,1238546.0,326.5952,329.392,326.1718,328.2004,1238546.0
2023-06-07 09:40:00,333.23,334.29,331.4,331.43,747110.0,328.1512,329.195,326.3491,326.3786,747110.0
2023-06-07 09:50:00,331.46,332.06,330.46,330.66,862932.0,326.4081,326.999,325.4234,325.6203,862932.0
2023-06-07 10:00:00,330.67,330.69,329.06,329.2,1022062.0,325.6302,325.6499,324.0447,324.1826,1022062.0
2023-06-07 10:10:00,329.18,329.3,327.58,327.95,1275545.0,324.1629,324.2811,322.5873,322.9516,1275545.0
2023-06-07 10:20:00,327.93,328.98,327.82,328.87,887461.0,322.9319,323.9659,322.8236,323.8576,887461.0
2023-06-07 10:30:00,328.84,329.04,327.25,327.73,823373.0,323.8281,324.025,322.2623,322.735,823373.0
2023-06-07 10:40:00,327.73,327.79,326.15,326.15,873557.0,322.735,322.7941,321.1791,321.1791,873557.0
2023-06-07 10:50:00,326.15,326.96,325.74,326.8,776680.0,321.1791,321.9767,320.7753,321.8192,776680.0
2023-06-07 11:00:00,326.8,327.57,326.34,326.76,560257.0,321.8192,322.5774,321.3662,321.7798,560257.0
2023-06-07 11:10:00,326.73,326.75,325.53,326.21,631850.0,321.7502,321.7699,320.5685,321.2382,631850.0
2023-06-07 11:20:00,326.23,326.81,325.57,326.14,552071.0,321.2579,321.829,320.6079,321.1692,552071.0
2023-06-07 11:30:00,326.13,326.6,325.8,326.18,463159.0,321.1594,321.6222,320.8344,321.2086,463159.0
2023-06-07 11:40:00,326.22,326.27,325.45,325.81,543273.0,321.248,321.2972,320.4897,320.8443,543273.0
2023-06-07 11:50:00,325.82,325.84,325.03,325.08,557630.0,320.8541,320.8738,320.0761,320.1254,557630.0
2023-06-07 12:00:00,325.09,325.57,325.01,325.53,559237.0,320.1352,320.6079,320.0564,320.5685,559237.0
2023-06-07 12:10:00,325.5,325.74,325.07,325.13,412528.0,320.539,320.7753,320.1155,320.1746,412528.0
2023-06-07 12:20:00,325.12,325.35,324.01,324.38,665145.0,320.1648,320.3913,319.0717,319.4361,665145.0
2023-06-07 12:30:00,324.4,324.96,324.39,324.81,453167.0,319.4557,320.0072,319.4459,319.8595,453167.0
2023-06-07 12:40:00,324.84,324.97,324.51,324.73,521998.0,319.889,320.0171,319.5641,319.7807,521998.0
2023-06-07 12:50:00,324.73,325.0,323.89,324.19,481212.0,319.7807,320.0466,318.9535,319.2489,481212.0
2023-06-07 13:00:00,324.16,324.53,323.8,324.52,361532.0,319.2194,319.5838,318.8649,319.5739,361532.0
2023-06-07 13:10:00,324.5,324.67,323.72,323.76,458170.0,319.5542,319.7216,318.7861,318.8255,458170.0
2023-06-07 13:20:00,323.78,324.51,323.5,324.21,491544.0,318.8452,319.5641,318.5695,319.2686,491544.0
2023-06-07 13:30:00,324.24,324.31,323.54,323.57,351071.0,319.2982,319.3671,318.6089,318.6384,351071.0
2023-06-07 13:40:00,323.58,324.33,323.52,323.65,442630.0,318.6482,319.3868,318.5892,318.7172,442630.0
2023-06-07 13:50:00,323.65,324.08,323.52,323.87,398768.0,318.7172,319.1406,318.5892,318.9338,398768.0
2023-06-07 14:00:00,323.88,324.45,323.82,324.43,369692.0,318.9437,319.505,318.8846,319.4853,369692.0
2023-06-07 14:10:00,324.43,324.6,324.04,324.58,295269.0,319.4853,319.6527,319.1012,319.633,295269.0
2023-06-07 14:20:00,324.59,324.82,324.03,324.21,296253.0,319.6429,319.8693,319.0914,319.2686,296253.0
2023-06-07 14:30:00,324.21,324.28,323.5,324.05,392526.0,319.2686,319.3376,318.5695,319.1111,392526.0
2023-06-07 14:40:00,324.04,324.25,323.69,323.99,311087.0,319.1012,319.308,318.7566,319.052,311087.0
2023-06-07 14:50:00,323.98,324.59,323.84,324.48,300251.0,319.0421,319.6429,318.9043,319.5345,300251.0
2023-06-07 15:00:00,324.47,324.55,323.89,323.94,274861.0,319.5247,319.6035,318.9535,319.0028,274861.0
2023-06-07 15:10:00,323.91,324.03,323.52,323.73,431258.0,318.9732,319.0914,318.5892,318.796,431258.0
2023-06-07 15:20:00,323.74,324.1,323.21,323.55,589347.0,318.8058,319.1603,318.2839,318.6187,589347.0
2023-06-07 15:30:00,323.54,323.66,322.81,322.85,553590.0,318.6089,318.727,317.89,317.9294,553590.0
2023-06-07 15:40:00,322.87,323.06,322.5,322.83,909065.0,317.9491,318.1362,317.5847,317.9097,909065.0
2023-06-07 15:50:00,322.85,323.82,322.83,323.46,1950510.0,317.9294,318.8846,317.9097,318.5301,1950510.0
2023-06-08 09:30:00,323.94,325.21,323.52,324.05,1397767.0,319.0028,320.2534,318.5892,319.1111,1397767.0
2023-06-08 09:40:00,324.06,324.73,323.35,324.07,817845.0,319.1209,319.7807,318.4217,319.1308,817845.0
2023-06-08 09:50:00,324.08,324.76,323.63,324.26,621222.0,319.1406,319.8103,318.6975,319.3179,621222.0
2023-06-08 10:00:00,324.3,325.77,323.5,325.3,740973.0,319.3573,320.8049,318.5695,320.342,740973.0
2023-06-08 10:10:00,325.34,325.69,324.84,325.05,423141.0,320.3814,320.7261,319.889,320.0958,423141.0
2023-06-08 10:20:00,325.05,325.33,324.64,325.2,292513.0,320.0958,320.3716,319.6921,320.2436,292513.0
2023-06-08 10:30:00,325.23,325.46,324.13,324.38,431739.0,320.2731,320.4996,319.1899,319.4361,431739.0
2023-06-08 10:40:00,324.36,325.8,324.34,325.49,385611.0,319.4164,320.8344,319.3967,320.5291,385611.0
2023-06-08 10:50:00,325.5,326.04,325.32,325.81,284687.0,320.539,321.0708,320.3617,320.8443,284687.0
2023-06-08 11:00:00,325.81,326.45,325.76,326.38,418696.0,320.8443,321.4745,320.795,321.4056,418696.0
2023-06-08 11:10:00,326.41,326.52,325.91,326.11,334286.0,321.4351,321.5434,320.9427,321.1397,334286.0
2023-06-08 11:20:00,326.11,326.42,325.72,326.14,255403.0,321.1397,321.445,320.7556,321.1692,255403.0
2023-06-08 11:30:00,326.16,326.21,325.61,325.81,211019.0,321.1889,321.2382,320.6473,320.8443,211019.0
2023-06-08 11:40:00,325.81,326.14,325.67,325.87,189339.0,320.8443,321.1692,320.7064,320.9033,189339.0
2023-06-08 11:50:00,325.86,326.49,325.68,326.16,248870.0,320.8935,321.5139,320.7162,321.1889,248870.0
2023-06-08 12:00:00,326.13,326.32,325.74,325.99,233486.0,321.1594,321.3465,320.7753,321.0215,233486.0
2023-06-08 12:10:00,325.94,326.19,325.74,326.06,234981.0,320.9723,321.2185,320.7753,321.0904,234981.0
2023-06-08 12:20:00,326.06,326.64,326.06,326.53,184824.0,321.0904,321.6616,321.0904,321.5533,184824.0
2023-06-08 12:30:00,326.52,326.6,325.53,325.65,197849.0,321.5434,321.6222,320.5685,320.6867,197849.0
2023-06-08 12:40:00,325.66,325.66,324.7,324.94,271349.0,320.6965,320.6965,319.7512,319.9875,271349.0
2023-06-08 12:50:00,324.91,325.15,324.64,324.92,240874.0,319.958,320.1943,319.6921,319.9678,240874.0
2023-06-08 13:00:00,324.91,325.05,324.57,324.99,193813.0,319.958,320.0958,319.6232,320.0368,193813.0
2023-06-08 13:10:00,325.0,325.03,324.5,324.97,194455.0,320.0466,320.0761,319.5542,320.0171,194455.0
2023-06-08 13:20:00,324.97,324.97,324.24,324.33,166758.0,320.0171,320.0171,319.2982,319.3868,166758.0
2023-06-08 13:30:00,324.32,324.38,323.61,324.0,254618.0,319.377,319.4361,318.6778,319.0618,254618.0
2023-06-08 13:40:00,324.0,324.0,323.5,323.87,272864.0,319.0618,319.0618,318.5695,318.9338,272864.0
2023-06-08 13:50:00,323.85,324.27,323.79,323.99,221305.0,318.9141,319.3277,318.855,319.052,221305.0
2023-06-08 14:00:00,324.0,324.35,323.82,324.14,171742.0,319.0618,319.4065,318.8846,319.1997,171742.0
2023-06-08 14:10:00,324.12,324.88,323.92,324.85,187730.0,319.18,319.9284,318.9831,319.8989,187730.0
2023-06-08 14:20:00,324.86,324.94,324.57,324.57,155480.0,319.9087,319.9875,319.6232,319.6232,155480.0
2023-06-08 14:30:00,324.59,324.98,324.59,324.98,203723.0,319.6429,320.0269,319.6429,320.0269,203723.0
2023-06-08 14:40:00,324.99,325.23,324.93,325.07,181572.0,320.0368,320.2731,319.9777,320.1155,181572.0
2023-06-08 14:50:00,325.07,325.24,324.97,325.16,139827.0,320.1155,320.2829,320.0171,320.2042,139827.0
2023-06-08 15:00:00,325.16,325.64,325.1,325.61,214292.0,320.2042,320.6768,320.1451,320.6473,214292.0
2023-06-08 15:10:00,325.61,325.95,325.41,325.45,257994.0,320.6473,320.9821,320.4504,320.4897,257994.0
2023-06-08 15:20:00,325.45,325.64,323.82,325.4,216676.0,320.4897,320.6768,318.8846,320.4405,216676.0
2023-06-08 15:30:00,325.37,325.68,325.29,325.6,194878.0,320.411,320.7162,320.3322,320.6375,194878.0
2023-06-08 15:40:00,325.6,325.9,325.29,325.47,302930.0,320.6375,320.9329,320.3322,320.5094,302930.0
2023-06-08 15:50:00,325.45,325.52,324.96,325.22,870227.0,320.4897,320.5587,320.0072,320.2632,870227.0
2023-06-09 09:30:00,324.92,327.98,324.41,326.96,1238369.0,319.9678,322.9812,319.4656,321.9767,1238369.0
2023-06-09 09:40:00,326.94,329.53,326.71,328.74,865734.0,321.957,324.5076,321.7305,323.7296,865734.0
2023-06-09 09:50:00,328.64,329.99,328.23,329.55,771073.0,323.6311,324.9605,323.2274,324.5273,771073.0
2023-06-09 10:00:00,329.58,329.79,328.7,328.81,531201.0,324.5568,324.7636,323.6902,323.7985,531201.0
2023-06-09 10:10:00,328.82,328.94,328.33,328.93,392641.0,323.8084,323.9266,323.3258,323.9167,392641.0
2023-06-09 10:20:00,328.96,329.05,328.49,328.63,369867.0,323.9462,324.0349,323.4834,323.6213,369867.0
2023-06-09 10:30:00,328.65,329.2,328.48,328.69,491602.0,323.641,324.1826,323.4736,323.6804,491602.0
2023-06-09 10:40:00,328.66,328.66,327.35,327.45,625285.0,323.6508,323.6508,322.3608,322.4593,625285.0
2023-06-09 10:50:00,327.44,327.49,326.8,327.43,292927.0,322.4494,322.4987,321.8192,322.4396,292927.0
2023-06-09 11:00:00,327.4,328.2,327.33,328.16,214749.0,322.41,323.1978,322.3411,323.1584,214749.0
2023-06-09 11:10:00,328.15,328.63,327.66,327.93,250852.0,323.1486,323.6213,322.6661,322.9319,250852.0
2023-06-09 11:20:00,327.92,328.01,326.08,326.2,395005.0,322.9221,323.0107,321.1101,321.2283,395005.0
2023-06-09 11:30:00,326.17,326.9,325.64,326.4,528448.0,321.1988,321.9176,320.6768,321.4253,528448.0
2023-06-09 11:40:00,326.49,326.6,326.02,326.49,286465.0,321.5139,321.6222,321.0511,321.5139,286465.0
2023-06-09 11:50:00,326.48,326.59,325.29,325.51,305456.0,321.504,321.6124,320.3322,320.5488,305456.0
2023-06-09 12:00:00,325.51,326.34,325.02,326.13,280979.0,320.5488,321.3662,320.0663,321.1594,280979.0
2023-06-09 12:10:00,326.12,326.76,326.03,326.64,195506.0,321.1495,321.7798,321.0609,321.6616,195506.0
2023-06-09 12:20:00,326.69,326.74,325.4,325.81,236735.0,321.7108,321.7601,320.4405,320.8443,236735.0
2023-06-09 12:30:00,325.82,326.19,325.8,325.94,181708.0,320.8541,321.2185,320.8344,320.9723,181708.0
2023-06-09 12:40:00,325.93,326.53,325.64,326.53,189309.0,320.9624,321.5533,320.6768,321.5533,189309.0
2023-06-09 12:50:00,326.55,326.88,326.47,326.81,190093.0,321.573,321.8979,321.4942,321.829,190093.0
2023-06-09 13:00:00,326.83,327.36,326.66,327.36,154509.0,321.8487,322.3706,321.6813,322.3706,154509.0
2023-06-09 13:10:00,327.36,327.41,327.11,327.13,142766.0,322.3706,322.4199,322.1244,322.1441,142766.0
2023-06-09 13:20:00,327.12,327.71,327.04,327.7,133644.0,322.1343,322.7153,322.0555,322.7055,133644.0
2023-06-09 13:30:00,327.71,327.98,327.66,327.8,158374.0,322.7153,322.9812,322.6661,322.8039,158374.0
2023-06-09 13:40:00,327.8,328.31,327.78,327.98,195600.0,322.8039,323.3062,322.7842,322.9812,195600.0
2023-06-09 13:50:00,327.99,328.45,327.98,328.44,184811.0,322.991,323.444,322.9812,323.4342,184811.0
2023-06-09 14:00:00,328.45,328.46,327.99,328.17,141521.0,323.444,323.4539,322.991,323.1683,141521.0
2023-06-09 14:10:00,328.16,328.33,327.81,328.06,131513.0,323.1584,323.3258,322.8138,323.06,131513.0
2023-06-09 14:20:00,328.08,328.48,327.92,328.13,157325.0,323.0797,323.4736,322.9221,323.1289,157325.0
2023-06-09 14:30:00,328.11,328.12,327.41,327.47,172599.0,323.1092,323.119,322.4199,322.479,172599.0
2023-06-09 14:40:00,327.48,327.7,327.34,327.45,150404.0,322.4888,322.7055,322.3509,322.4593,150404.0
2023-06-09 14:50:00,327.46,328.05,327.44,327.96,140936.0,322.4691,323.0501,322.4494,322.9615,140936.0
2023-06-09 15:00:00,328.0,328.09,327.5,327.61,165204.0,323.0009,323.0895,322.5085,322.6168,165204.0
2023-06-09 15:10:00,327.62,327.8,327.28,327.71,155023.0,322.6267,322.8039,322.2919,322.7153,155023.0
2023-06-09 15:20:00,327.68,327.8,327.5,327.62,136021.0,322.6858,322.8039,322.5085,322.6267,136021.0
2023-06-09 15:30:00,327.58,327.74,327.21,327.47,258279.0,322.5873,322.7448,322.2229,322.479,258279.0
2023-06-09 15:40:00,327.46,327.85,327.41,327.47,220036.0,322.4691,322.8532,322.4199,322.479,220036.0
2023-06-09 15:50:00,327.48,327.55,326.24,326.81,1316309.0,322.4888,322.5577,321.2677,321.829,1316309.0
2023-06-12 09:30:00,328.6,329.04,327.43,328.66,864260.0,323.5917,324.025,322.4396,323.6508,864260.0
2023-06-12 09:40:00,328.67,328.76,326.88,327.7,546457.0,323.6607,323.7493,321.8979,322.7055,546457.0
2023-06-12 09:50:00,327.7,327.7,326.56,326.71,470344.0,322.7055,322.7055,321.5828,321.7305,470344.0
2023-06-12 10:00:00,326.74,326.91,325.24,325.66,562354.0,321.7601,321.9275,320.2829,320.6965,562354.0
2023-06-12 10:10:00,325.65,325.78,325.16,325.35,434625.0,320.6867,320.8147,320.2042,320.3913,434625.0
2023-06-12 10:20:00,325.36,326.6,325.24,326.26,323128.0,320.4011,321.6222,320.2829,321.2874,323128.0
2023-06-12 10:30:00,326.28,326.76,326.06,326.33,251642.0,321.3071,321.7798,321.0904,321.3563,251642.0
2023-06-12 10:40:00,326.28,327.43,326.1,327.23,307649.0,321.3071,322.4396,321.1298,322.2426,307649.0
2023-06-12 10:50:00,327.25,327.26,325.86,326.01,358620.0,322.2623,322.2722,320.8935,321.0412,358620.0
2023-06-12 11:00:00,325.98,326.41,325.56,325.77,237826.0,321.0117,321.4351,320.5981,320.8049,237826.0
2023-06-12 11:10:00,325.77,326.23,325.7,326.14,225867.0,320.8049,321.2579,320.7359,321.1692,225867.0
2023-06-12 11:20:00,326.16,326.48,326.06,326.43,217339.0,321.1889,321.504,321.0904,321.4548,217339.0
2023-06-12 11:30:00,326.43,327.86,326.43,327.69,394409.0,321.4548,322.863,321.4548,322.6956,394409.0
2023-06-12 11:40:00,327.71,328.05,327.48,327.62,307476.0,322.7153,323.0501,322.4888,322.6267,307476.0
2023-06-12 11:50:00,327.63,328.15,327.48,328.06,257665.0,322.6365,323.1486,322.4888,323.06,257665.0
2023-06-12 12:00:00,328.05,328.06,327.21,327.82,223977.0,323.0501,323.06,322.2229,322.8236,223977.0
2023-06-12 12:10:00,327.78,327.85,327.33,327.62,163759.0,322.7842,322.8532,322.3411,322.6267,163759.0
2023-06-12 12:20:00,327.63,327.85,327.41,327.68,152883.0,322.6365,322.8532,322.4199,322.6858,152883.0
2023-06-12 12:30:00,327.7,327.85,327.44,327.7,174758.0,322.7055,322.8532,322.4494,322.7055,174758.0
2023-06-12 12:40:00,327.73,327.83,327.44,327.52,142421.0,322.735,322.8335,322.4494,322.5282,142421.0
2023-06-12 12:50:00,327.52,327.87,327.52,327.65,114342.0,322.5282,322.8729,322.5282,322.6562,114342.0
2023-06-12 13:00:00,327.63,328.42,327.57,328.28,242941.0,322.6365,323.4145,322.5774,323.2766,242941.0
2023-06-12 13:10:00,328.31,328.6,328.16,328.42,249685.0,323.3062,323.5917,323.1584,323.4145,249685.0
2023-06-12 13:20:00,328.4,328.44,328.1,328.22,123251.0,323.3948,323.4342,323.0994,323.2175,123251.0
2023-06-12 13:30:00,328.22,328.59,328.17,328.49,153632.0,323.2175,323.5819,323.1683,323.4834,153632.0
2023-06-12 13:40:00,328.47,329.36,328.39,329.28,277512.0,323.4637,324.3401,323.3849,324.2614,277512.0
2023-06-12 13:50:00,329.24,329.77,329.13,329.74,208020.0,324.222,324.7439,324.1137,324.7144,208020.0
2023-06-12 14:00:00,329.75,329.77,329.14,329.21,229262.0,324.7242,324.7439,324.1235,324.1924,229262.0
2023-06-12 14:10:00,329.21,329.5,329.2,329.29,147074.0,324.1924,324.478,324.1826,324.2712,147074.0
2023-06-12 14:20:00,329.29,329.6,329.2,329.5,161346.0,324.2712,324.5765,324.1826,324.478,161346.0
2023-06-12 14:30:00,329.5,329.86,329.44,329.66,264074.0,324.478,324.8325,324.4189,324.6356,264074.0
2023-06-12 14:40:00,329.68,329.95,329.58,329.89,173999.0,324.6553,324.9212,324.5568,324.8621,173999.0
2023-06-12 14:50:00,329.88,330.77,329.86,330.66,347798.0,324.8522,325.7287,324.8325,325.6203,347798.0
2023-06-12 15:00:00,330.66,331.52,330.43,331.47,389340.0,325.6203,326.4672,325.3938,326.418,389340.0
2023-06-12 15:10:00,331.48,332.1,331.31,331.46,498819.0,326.4278,327.0384,326.2604,326.4081,498819.0
2023-06-12 15:20:00,331.51,331.52,330.74,331.05,372179.0,326.4574,326.4672,325.6991,326.0044,372179.0
2023-06-12 15:30:00,331.04,331.43,330.79,331.43,342543.0,325.9945,326.3786,325.7484,326.3786,342543.0
2023-06-12 15:40:00,331.45,331.75,331.15,331.4,376697.0,326.3983,326.6937,326.1029,326.3491,376697.0
2023-06-12 15:50:00,331.41,332.05,331.41,331.91,1471635.0,326.3589,326.9892,326.3589,326.8513,1471635.0
2023-06-13 09:30:00,334.47,335.61,333.72,335.19,1270882.0,329.3723,330.4949,328.6337,330.0813,1270882.0
2023-06-13 09:40:00,335.19,336.98,332.61,333.2,1045359.0,330.0813,331.844,327.5406,328.1216,1045359.0
2023-06-13 09:50:00,333.21,333.59,332.05,332.4,491534.0,328.1315,328.5057,326.9892,327.3338,491534.0
2023-06-13 10:00:00,332.46,333.08,331.14,331.16,540615.0,327.3929,328.0035,326.093,326.1127,540615.0
2023-06-13 10:10:00,331.18,331.58,330.39,331.58,546302.0,326.1324,326.5263,325.3545,326.5263,546302.0
2023-06-13 10:20:00,331.61,332.34,330.96,331.22,450108.0,326.5559,327.2747,325.9158,326.1718,450108.0
2023-06-13 10:30:00,331.24,332.66,330.99,332.55,368969.0,326.1915,327.5899,325.9453,327.4815,368969.0
2023-06-13 10:40:00,332.55,332.68,331.42,332.24,275391.0,327.4815,327.6095,326.3688,327.1763,275391.0
2023-06-13 10:50:00,332.21,332.86,332.05,332.3,368223.0,327.1467,327.7868,326.9892,327.2353,368223.0
2023-06-13 11:00:00,332.31,332.5,331.54,332.5,269664.0,327.2452,327.4323,326.4869,327.4323,269664.0
2023-06-13 11:10:00,332.49,332.98,332.4,332.8,260917.0,327.4224,327.905,327.3338,327.7277,260917.0
2023-06-13 11:20:00,332.78,333.31,332.52,333.11,280097.0,327.708,328.2299,327.452,328.033,280097.0
2023-06-13 11:30:00,333.12,333.22,332.42,332.61,226718.0,328.0428,328.1413,327.3535,327.5406,226718.0
2023-06-13 11:40:00,332.61,332.64,332.1,332.53,178550.0,327.5406,327.5702,327.0384,327.4618,178550.0
2023-06-13 11:50:00,332.53,332.62,331.73,331.75,194988.0,327.4618,327.5505,326.674,326.6937,194988.0
2023-06-13 12:00:00,331.8,332.47,331.4,332.45,213232.0,326.743,327.4027,326.3491,327.3831,213232.0
2023-06-13 12:10:00,332.46,332.66,332.22,332.41,161504.0,327.3929,327.5899,327.1566,327.3437,161504.0
2023-06-13 12:20:00,332.4,332.42,331.84,332.36,173600.0,327.3338,327.3535,326.7824,327.2944,173600.0
2023-06-13 12:30:00,332.38,332.74,332.34,332.6,149922.0,327.3141,327.6686,327.2747,327.5308,149922.0
2023-06-13 12:40:00,332.6,333.04,332.6,333.03,179708.0,327.5308,327.9641,327.5308,327.9542,179708.0
2023-06-13 12:50:00,333.0,333.64,332.99,333.61,154435.0,327.9247,328.5549,327.9148,328.5254,154435.0
2023-06-13 13:00:00,333.65,334.15,333.19,333.41,211619.0,328.5648,329.0571,328.1118,328.3284,211619.0
2023-06-13 13:10:00,333.41,333.74,333.04,333.74,135596.0,328.3284,328.6534,327.9641,328.6534,135596.0
2023-06-13 13:20:00,333.75,334.1,333.62,333.93,208378.0,328.6632,329.0079,328.5352,328.8405,208378.0
2023-06-13 13:30:00,333.95,334.33,333.81,333.93,256223.0,328.8602,329.2344,328.7223,328.8405,256223.0
2023-06-13 13:40:00,333.91,334.4,333.9,334.19,161400.0,328.8208,329.3033,328.811,329.0965,161400.0
2023-06-13 13:50:00,334.2,334.24,333.47,333.94,237091.0,329.1064,329.1458,328.3875,328.8503,237091.0
2023-06-13 14:00:00,333.95,334.17,333.7,333.77,200820.0,328.8602,329.0768,328.614,328.6829,200820.0
2023-06-13 14:10:00,333.78,333.95,333.28,333.69,226794.0,328.6928,328.8602,328.2004,328.6042,226794.0
2023-06-13 14:20:00,333.72,333.99,332.78,333.14,210858.0,328.6337,328.8996,327.708,328.0625,210858.0
2023-06-13 14:30:00,333.15,333.33,332.8,333.24,233062.0,328.0724,328.2496,327.7277,328.161,233062.0
2023-06-13 14:40:00,333.25,333.58,333.02,333.31,192042.0,328.1709,328.4958,327.9444,328.2299,192042.0
2023-06-13 14:50:00,333.28,334.15,333.25,333.91,215960.0,328.2004,329.0571,328.1709,328.8208,215960.0
2023-06-13 15:00:00,333.92,334.13,333.75,333.84,148106.0,328.8306,329.0374,328.6632,328.7519,148106.0
2023-06-13 15:10:00,333.86,333.99,333.54,333.65,205444.0,328.7716,328.8996,328.4564,328.5648,205444.0
2023-06-13 15:20:00,333.63,333.98,333.27,333.38,203395.0,328.5451,328.8897,328.1906,328.2989,203395.0
2023-06-13 15:30:00,333.38,333.58,333.2,333.51,207662.0,328.2989,328.4958,328.1216,328.4269,207662.0
2023-06-13 15:40:00,333.52,334.05,333.5,333.78,260381.0,328.4367,328.9587,328.4171,328.6928,260381.0
2023-06-13 15:50:00,333.8,334.49,333.8,334.32,890543.0,328.7125,329.392,328.7125,329.2246,890543.0
2023-06-14 09:30:00,334.05,335.49,333.59,334.16,1023061.0,328.9587,330.3767,328.5057,329.067,1023061.0
2023-06-14 09:40:00,334.17,335.58,333.73,335.57,456457.0,329.0768,330.4653,328.6435,330.4555,456457.0
2023-06-14 09:50:00,335.59,335.86,334.98,335.67,390100.0,330.4752,330.7411,329.8745,330.554,390100.0
2023-06-14 10:00:00,335.68,336.65,335.41,336.23,551251.0,330.5638,331.519,330.2979,331.1054,551251.0
2023-06-14 10:10:00,336.21,336.45,335.91,336.19,244914.0,331.0857,331.3221,330.7903,331.0661,244914.0
2023-06-14 10:20:00,336.18,337.05,335.76,336.31,412384.0,331.0562,331.9129,330.6426,331.1842,412384.0
2023-06-14 10:30:00,336.31,336.86,336.29,336.79,276733.0,331.1842,331.7258,331.1645,331.6569,276733.0
2023-06-14 10:40:00,336.77,337.14,336.44,336.72,305307.0,331.6372,332.0016,331.3122,331.588,305307.0
2023-06-14 10:50:00,336.72,336.93,336.1,336.28,296561.0,331.588,331.7948,330.9774,331.1547,296561.0
2023-06-14 11:00:00,336.32,336.7,335.73,336.65,253907.0,331.1941,331.5683,330.6131,331.519,253907.0
2023-06-14 11:10:00,336.67,337.65,336.58,337.55,347643.0,331.5387,332.5038,331.4501,332.4053,347643.0
2023-06-14 11:20:00,337.56,338.57,337.37,338.15,522920.0,332.4152,333.4098,332.2281,332.9962,522920.0
2023-06-14 11:30:00,338.14,338.95,338.1,338.67,341069.0,332.9863,333.784,332.9469,333.5083,341069.0
2023-06-14 11:40:00,338.64,339.04,338.08,338.26,316556.0,333.4787,333.8726,332.9272,333.1045,316556.0
2023-06-14 11:50:00,338.25,338.32,337.54,337.82,223896.0,333.0947,333.1636,332.3955,332.6712,223896.0
2023-06-14 12:00:00,337.83,337.91,337.03,337.8,232258.0,332.6811,332.7598,331.8932,332.6515,232258.0
2023-06-14 12:10:00,337.79,338.08,337.73,337.92,220616.0,332.6417,332.9272,332.5826,332.7697,220616.0
2023-06-14 12:20:00,337.85,338.0,337.77,338.0,167742.0,332.7008,332.8485,332.622,332.8485,167742.0
2023-06-14 12:30:00,337.99,338.0,337.61,337.7,136056.0,332.8386,332.8485,332.4644,332.553,136056.0
2023-06-14 12:40:00,337.73,337.87,337.42,337.57,128684.0,332.5826,332.7204,332.2773,332.425,128684.0
2023-06-14 12:50:00,337.58,337.89,337.5,337.72,140669.0,332.4349,332.7401,332.3561,332.5727,140669.0
2023-06-14 13:00:00,337.7,337.7,337.23,337.32,196031.0,332.553,332.553,332.0902,332.1788,196031.0
2023-06-14 13:10:00,337.33,337.33,336.7,336.85,195473.0,332.1887,332.1887,331.5683,331.716,195473.0
2023-06-14 13:20:00,336.84,336.95,336.56,336.84,197856.0,331.7061,331.8145,331.4304,331.7061,197856.0
2023-06-14 13:30:00,336.85,337.07,336.3,336.67,228128.0,331.716,331.9326,331.1744,331.5387,228128.0
2023-06-14 13:40:00,336.67,336.85,336.23,336.85,186562.0,331.5387,331.716,331.1054,331.716,186562.0
2023-06-14 13:50:00,336.83,336.9,336.45,336.66,189544.0,331.6963,331.7652,331.3221,331.5289,189544.0
2023-06-14 14:00:00,336.62,336.62,332.81,334.02,779158.0,331.4895,331.4895,327.7376,328.9291,779158.0
2023-06-14 14:10:00,334.06,334.77,333.5,333.77,367931.0,328.9685,329.6677,328.4171,328.6829,367931.0
2023-06-14 14:20:00,333.77,334.44,333.59,334.36,309072.0,328.6829,329.3427,328.5057,329.2639,309072.0
2023-06-14 14:30:00,334.36,335.95,333.76,335.04,480266.0,329.2639,330.8297,328.6731,329.9336,480266.0
2023-06-14 14:40:00,335.06,336.65,334.96,336.65,400217.0,329.9533,331.519,329.8548,331.519,400217.0
2023-06-14 14:50:00,336.61,336.69,335.46,335.59,324156.0,331.4797,331.5584,330.3472,330.4752,324156.0
2023-06-14 15:00:00,335.61,338.1,335.54,338.04,416425.0,330.4949,332.9469,330.426,332.8879,416425.0
2023-06-14 15:10:00,338.04,338.06,335.35,335.97,363227.0,332.8879,332.9076,330.2389,330.8494,363227.0
2023-06-14 15:20:00,335.92,337.28,335.87,336.09,293280.0,330.8002,332.1394,330.7509,330.9676,293280.0
2023-06-14 15:30:00,336.1,336.6,335.69,336.18,300929.0,330.9774,331.4698,330.5737,331.0562,300929.0
2023-06-14 15:40:00,336.17,336.7,335.72,336.22,304563.0,331.0464,331.5683,330.6032,331.0956,304563.0
2023-06-14 15:50:00,336.17,337.35,335.14,337.34,1407335.0,331.0464,332.2084,330.0321,332.1985,1407335.0
2023-06-15 09:30:00,337.48,338.71,337.2,338.34,1375518.0,332.3364,333.5476,332.0607,333.1833,1375518.0
2023-06-15 09:40:00,338.35,341.45,338.23,341.06,1606392.0,333.1931,336.2459,333.075,335.8618,1606392.0
2023-06-15 09:50:00,341.08,341.93,340.41,341.06,750544.0,335.8815,336.7186,335.2217,335.8618,750544.0
2023-06-15 10:00:00,341.1,343.54,340.4,343.43,981731.0,335.9012,338.304,335.2119,338.1957,981731.0
2023-06-15 10:10:00,343.41,343.84,342.94,343.72,1148840.0,338.176,338.5995,337.7132,338.4813,1148840.0
2023-06-15 10:20:00,343.73,344.81,343.3,344.46,844351.0,338.4911,339.5547,338.0677,339.21,844351.0
2023-06-15 10:30:00,344.45,344.52,343.4,343.54,576666.0,339.2002,339.2691,338.1662,338.304,576666.0
2023-06-15 10:40:00,343.56,345.7,343.56,345.63,977659.0,338.3237,340.4311,338.3237,340.3622,977659.0
2023-06-15 10:50:00,345.65,345.81,344.36,345.2,744437.0,340.3819,340.5394,339.1115,339.9387,744437.0
2023-06-15 11:00:00,345.19,345.37,344.01,344.59,507575.0,339.9289,340.1061,338.7669,339.338,507575.0
2023-06-15 11:10:00,344.6,345.16,344.22,344.72,416373.0,339.3479,339.8993,338.9737,339.466,416373.0
2023-06-15 11:20:00,344.71,345.13,344.35,345.09,351695.0,339.4562,339.8698,339.1017,339.8304,351695.0
2023-06-15 11:30:00,345.09,346.13,344.68,345.79,387773.0,339.8304,340.8546,339.4267,340.5197,387773.0
2023-06-15 11:40:00,345.78,346.16,344.7,344.88,303780.0,340.5099,340.8841,339.4463,339.6236,303780.0
2023-06-15 11:50:00,344.86,345.73,344.68,345.39,377853.0,339.6039,340.4607,339.4267,340.1258,377853.0
2023-06-15 12:00:00,345.41,345.85,345.16,345.66,313557.0,340.1455,340.5788,339.8993,340.3917,313557.0
2023-06-15 12:10:00,345.67,345.9,345.2,345.89,299792.0,340.4016,340.6281,339.9387,340.6182,299792.0
2023-06-15 12:20:00,345.86,346.78,345.77,346.27,365986.0,340.5887,341.4946,340.5,340.9924,365986.0
2023-06-15 12:30:00,346.27,346.31,345.55,345.98,358519.0,340.9924,341.0318,340.2834,340.7068,358519.0
2023-06-15 12:40:00,346.01,346.62,345.74,345.87,241400.0,340.7364,341.3371,340.4705,340.5985,241400.0
2023-06-15 12:50:00,345.87,345.96,345.35,345.82,238680.0,340.5985,340.6871,340.0864,340.5493,238680.0
2023-06-15 13:00:00,345.85,346.0,344.98,345.15,360351.0,340.5788,340.7265,339.7221,339.8895,360351.0
2023-06-15 13:10:00,345.12,345.17,344.39,344.69,328473.0,339.8599,339.9092,339.1411,339.4365,328473.0
2023-06-15 13:20:00,344.7,345.31,344.54,345.27,282147.0,339.4463,340.0471,339.2888,340.0077,282147.0
2023-06-15 13:30:00,345.29,345.38,344.83,345.03,361120.0,340.0274,340.116,339.5744,339.7713,361120.0
2023-06-15 13:40:00,345.04,346.57,344.99,346.56,538515.0,339.7812,341.2878,339.7319,341.278,538515.0
2023-06-15 13:50:00,346.54,346.99,346.3,346.71,388899.0,341.2583,341.7014,341.022,341.4257,388899.0
2023-06-15 14:00:00,346.72,347.2,346.58,346.89,420840.0,341.4356,341.9082,341.2977,341.603,420840.0
2023-06-15 14:10:00,346.9,347.15,346.39,346.5,344981.0,341.6128,341.859,341.1106,341.2189,344981.0
2023-06-15 14:20:00,346.52,346.95,346.14,346.81,294096.0,341.2386,341.6621,340.8644,341.5242,294096.0
2023-06-15 14:30:00,346.82,347.21,346.75,347.11,303820.0,341.534,341.9181,341.4651,341.8196,303820.0
2023-06-15 14:40:00,347.13,348.17,347.13,348.09,468642.0,341.8393,342.8635,341.8393,342.7847,468642.0
2023-06-15 14:50:00,348.03,349.23,348.02,348.75,623630.0,342.7256,343.9073,342.7157,343.4346,623630.0
2023-06-15 15:00:00,348.75,349.09,348.09,348.64,503254.0,343.4346,343.7694,342.7847,343.3263,503254.0
2023-06-15 15:10:00,348.63,349.35,348.38,348.54,454526.0,343.3165,344.0255,343.0703,343.2278,454526.0
2023-06-15 15:20:00,348.56,348.94,348.29,348.73,422883.0,343.2475,343.6217,342.9816,343.4149,422883.0
2023-06-15 15:30:00,348.74,349.25,348.67,348.74,447917.0,343.4248,343.927,343.3558,343.4248,447917.0
2023-06-15 15:40:00,348.74,349.41,348.38,349.39,732615.0,343.4248,344.0846,343.0703,344.0649,732615.0
2023-06-15 15:50:00,349.41,349.84,347.4,348.13,1646678.0,344.0846,344.508,342.1052,342.8241,1646678.0
2023-06-16 09:30:00,351.07,351.47,347.45,347.9,9715593.0,345.7193,346.1132,342.1544,342.5976,9715593.0
2023-06-16 09:40:00,347.98,348.93,345.95,346.0,907813.0,342.6764,343.6119,340.6773,340.7265,907813.0
2023-06-16 09:50:00,346.01,346.78,345.0,345.84,861442.0,340.7364,341.4946,339.7418,340.569,861442.0
2023-06-16 10:00:00,345.87,346.84,345.18,346.1,661032.0,340.5985,341.5537,339.919,340.825,661032.0
2023-06-16 10:10:00,346.1,346.83,345.59,346.44,545084.0,340.825,341.5439,340.3228,341.1598,545084.0
2023-06-16 10:20:00,346.45,347.77,346.15,347.71,687028.0,341.1697,342.4696,340.8742,342.4105,687028.0
2023-06-16 10:30:00,347.67,347.99,347.05,347.85,420946.0,342.3711,342.6862,341.7605,342.5483,420946.0
2023-06-16 10:40:00,347.85,347.88,346.43,346.56,543479.0,342.5483,342.5779,341.15,341.278,543479.0
2023-06-16 10:50:00,346.56,347.12,346.06,346.62,324891.0,341.278,341.8295,340.7856,341.3371,324891.0
2023-06-16 11:00:00,346.66,347.58,346.15,347.48,379480.0,341.3765,342.2825,340.8742,342.184,379480.0
2023-06-16 11:10:00,347.5,347.93,346.76,346.77,372599.0,342.2037,342.6271,341.475,341.4848,372599.0
2023-06-16 11:20:00,346.72,346.98,345.15,345.61,458530.0,341.4356,341.6916,339.8895,340.3425,458530.0
2023-06-16 11:30:00,345.59,346.38,345.42,346.23,326219.0,340.3228,341.1007,340.1554,340.953,326219.0
2023-06-16 11:40:00,346.25,346.63,345.75,345.95,260721.0,340.9727,341.3469,340.4803,340.6773,260721.0
2023-06-16 11:50:00,345.93,347.07,345.85,346.98,225666.0,340.6576,341.7802,340.5788,341.6916,225666.0
2023-06-16 12:00:00,347.0,347.19,346.64,346.89,176408.0,341.7113,341.8984,341.3568,341.603,176408.0
2023-06-16 12:10:00,346.91,347.2,346.41,346.91,197614.0,341.6227,341.9082,341.1303,341.6227,197614.0
2023-06-16 12:20:00,346.92,347.05,346.52,346.57,172405.0,341.6325,341.7605,341.2386,341.2878,172405.0
2023-06-16 12:30:00,346.6,346.69,346.17,346.55,208385.0,341.3174,341.406,340.8939,341.2682,208385.0
2023-06-16 12:40:00,346.58,346.58,346.12,346.55,172189.0,341.2977,341.2977,340.8447,341.2682,172189.0
2023-06-16 12:50:00,346.53,347.0,346.51,346.69,176194.0,341.2485,341.7113,341.2288,341.406,176194.0
2023-06-16 13:00:00,346.7,346.98,346.22,346.22,176458.0,341.4159,341.6916,340.9432,340.9432,176458.0
2023-06-16 13:10:00,346.19,346.19,345.78,345.93,151091.0,340.9136,340.9136,340.5099,340.6576,151091.0
2023-06-16 13:20:00,345.94,346.33,345.78,345.9,143070.0,340.6675,341.0515,340.5099,340.6281,143070.0
2023-06-16 13:30:00,345.9,346.04,345.57,345.94,171580.0,340.6281,340.7659,340.3031,340.6675,171580.0
2023-06-16 13:40:00,345.94,346.21,345.41,345.57,195599.0,340.6675,340.9333,340.1455,340.3031,195599.0
2023-06-16 13:50:00,345.53,346.07,345.42,345.94,156177.0,340.2637,340.7955,340.1554,340.6675,156177.0
2023-06-16 14:00:00,345.94,346.07,345.25,345.7,198327.0,340.6675,340.7955,339.988,340.4311,198327.0
2023-06-16 14:10:00,345.71,345.84,345.08,345.3,268625.0,340.441,340.569,339.8206,340.0372,268625.0
2023-06-16 14:20:00,345.28,345.43,345.02,345.22,180267.0,340.0175,340.1652,339.7615,339.9584,180267.0
2023-06-16 14:30:00,345.23,345.23,344.48,344.9,355374.0,339.9683,339.9683,339.2297,339.6433,355374.0
2023-06-16 14:40:00,344.93,344.93,344.18,344.39,298375.0,339.6728,339.6728,338.9343,339.1411,298375.0
2023-06-16 14:50:00,344.42,344.67,344.05,344.15,303067.0,339.1706,339.4168,338.8063,338.9047,303067.0
2023-06-16 15:00:00,344.15,344.31,343.63,343.76,386786.0,338.9047,339.0623,338.3927,338.5207,386786.0
2023-06-16 15:10:00,343.76,343.86,343.39,343.73,362670.0,338.5207,338.6192,338.1563,338.4911,362670.0
2023-06-16 15:20:00,343.72,344.23,343.43,343.47,293959.0,338.4813,338.9835,338.1957,338.2351,293959.0
2023-06-16 15:30:00,343.48,344.19,343.39,343.93,316891.0,338.2449,338.9441,338.1563,338.6881,316891.0
2023-06-16 15:40:00,343.94,344.03,343.5,343.8,468115.0,338.6979,338.7866,338.2646,338.5601,468115.0
2023-06-16 15:50:00,343.81,343.85,341.95,342.56,1956549.0,338.5699,338.6093,336.7383,337.339,1956549.0
2023-06-20 09:30:00,339.27,341.29,338.6,341.12,1740371.0,334.0991,336.0883,333.4393,335.9209,1740371.0
2023-06-20 09:40:00,341.07,342.08,339.95,341.22,704334.0,335.8717,336.8663,334.7687,336.0194,704334.0
2023-06-20 09:50:00,341.22,341.43,338.85,339.3,522236.0,336.0194,336.2262,333.6855,334.1287,522236.0
2023-06-20 10:00:00,339.25,340.06,339.0,339.13,428149.0,334.0794,334.8771,333.8332,333.9612,428149.0
2023-06-20 10:10:00,339.13,339.64,337.66,337.76,639651.0,333.9612,334.4635,332.5136,332.6121,639651.0
2023-06-20 10:20:00,337.77,337.85,336.24,336.38,710219.0,332.622,332.7008,331.1153,331.2532,710219.0
2023-06-20 10:30:00,336.4,336.83,335.86,336.73,889123.0,331.2729,331.6963,330.7411,331.5978,889123.0
2023-06-20 10:40:00,336.76,337.52,336.76,337.06,431253.0,331.6274,332.3758,331.6274,331.9228,431253.0
2023-06-20 10:50:00,337.07,337.23,336.39,336.81,409865.0,331.9326,332.0902,331.263,331.6766,409865.0
2023-06-20 11:00:00,336.8,337.8,336.78,337.27,355972.0,331.6668,332.6515,331.6471,332.1296,355972.0
2023-06-20 11:10:00,337.27,337.37,336.82,337.0,301630.0,332.1296,332.2281,331.6865,331.8637,301630.0
2023-06-20 11:20:00,337.02,337.11,336.66,336.94,317244.0,331.8834,331.972,331.5289,331.8046,317244.0
2023-06-20 11:30:00,337.0,337.22,336.71,337.05,334418.0,331.8637,332.0804,331.5781,331.9129,334418.0
2023-06-20 11:40:00,337.05,337.18,336.64,336.94,267599.0,331.9129,332.041,331.5092,331.8046,267599.0
2023-06-20 11:50:00,336.97,337.15,336.09,336.11,318584.0,331.8342,332.0114,330.9676,330.9873,318584.0
2023-06-20 12:00:00,336.1,336.74,336.05,336.6,286894.0,330.9774,331.6077,330.9282,331.4698,286894.0
2023-06-20 12:10:00,336.61,337.83,336.56,337.76,262163.0,331.4797,332.6811,331.4304,332.6121,262163.0
2023-06-20 12:20:00,337.75,338.57,337.68,338.23,379173.0,332.6023,333.4098,332.5333,333.075,379173.0
2023-06-20 12:30:00,338.24,338.96,338.19,338.6,318251.0,333.0848,333.7938,333.0356,333.4393,318251.0
2023-06-20 12:40:00,338.6,339.21,338.6,339.16,240912.0,333.4393,334.04,333.4393,333.9908,240912.0
2023-06-20 12:50:00,339.16,339.39,338.84,339.04,172211.0,333.9908,334.2173,333.6757,333.8726,172211.0
2023-06-20 13:00:00,339.05,339.23,338.73,338.94,148263.0,333.8825,334.0597,333.5673,333.7741,148263.0
2023-06-20 13:10:00,338.93,339.5,338.8,339.25,239409.0,333.7643,334.3256,333.6363,334.0794,239409.0
2023-06-20 13:20:00,339.24,339.7,338.94,339.1,253014.0,334.0696,334.5226,333.7741,333.9317,253014.0
2023-06-20 13:30:00,339.11,339.3,338.87,338.92,154903.0,333.9415,334.1287,333.7052,333.7544,154903.0
2023-06-20 13:40:00,338.94,339.32,338.83,339.06,138751.0,333.7741,334.1483,333.6658,333.8923,138751.0
2023-06-20 13:50:00,339.05,339.07,338.5,338.66,189456.0,333.8825,333.9022,333.3408,333.4984,189456.0
2023-06-20 14:00:00,338.67,338.88,338.34,338.47,167004.0,333.5083,333.7151,333.1833,333.3113,167004.0
2023-06-20 14:10:00,338.48,339.01,338.24,338.88,169875.0,333.3211,333.8431,333.0848,333.7151,169875.0
2023-06-20 14:20:00,338.86,339.13,338.72,339.13,118062.0,333.6954,333.9612,333.5575,333.9612,118062.0
2023-06-20 14:30:00,339.11,339.23,338.75,338.89,131587.0,333.9415,334.0597,333.587,333.7249,131587.0
2023-06-20 14:40:00,338.87,338.95,338.47,338.59,113149.0,333.7052,333.784,333.3113,333.4295,113149.0
2023-06-20 14:50:00,338.59,338.79,338.21,338.58,202652.0,333.4295,333.6264,333.0553,333.4196,202652.0
2023-06-20 15:00:00,338.58,338.73,338.1,338.43,156776.0,333.4196,333.5673,332.9469,333.2719,156776.0
2023-06-20 15:10:00,338.41,338.41,337.87,337.93,201242.0,333.2522,333.2522,332.7204,332.7795,201242.0
2023-06-20 15:20:00,337.93,338.28,337.85,338.06,204687.0,332.7795,333.1242,332.7008,332.9076,204687.0
2023-06-20 15:30:00,338.03,338.18,337.87,338.05,335698.0,332.878,333.0257,332.7204,332.8977,335698.0
2023-06-20 15:40:00,338.05,338.72,337.97,338.72,408297.0,332.8977,333.5575,332.8189,333.5575,408297.0
2023-06-20 15:50:00,338.7,339.11,337.8,338.05,1297154.0,333.5378,333.9415,332.6515,332.8977,1297154.0
2023-06-21 09:30:00,336.29,337.11,335.44,336.77,1032314.0,331.1645,331.972,330.3275,331.6372,1032314.0
2023-06-21 09:40:00,336.75,337.73,335.22,335.26,494792.0,331.6175,332.5826,330.1108,330.1502,494792.0
2023-06-21 09:50:00,335.24,335.59,334.32,335.17,566567.0,330.1305,330.4752,329.2246,330.0616,566567.0
2023-06-21 10:00:00,335.14,335.26,333.63,334.18,504798.0,330.0321,330.1502,328.5451,329.0867,504798.0
2023-06-21 10:10:00,334.15,335.34,333.95,334.7,380982.0,329.0571,330.229,328.8602,329.5988,380982.0
2023-06-21 10:20:00,334.67,335.06,333.93,334.32,320989.0,329.5692,329.9533,328.8405,329.2246,320989.0
2023-06-21 10:30:00,334.33,334.83,333.82,334.25,390240.0,329.2344,329.7268,328.7322,329.1556,390240.0
2023-06-21 10:40:00,334.21,334.49,333.51,333.54,391623.0,329.1162,329.392,328.4269,328.4564,391623.0
2023-06-21 10:50:00,333.57,334.14,333.07,334.04,440708.0,328.486,329.0473,327.9936,328.9488,440708.0
2023-06-21 11:00:00,334.04,334.15,332.57,332.67,381338.0,328.9488,329.0571,327.5012,327.5997,381338.0
2023-06-21 11:10:00,332.65,333.12,332.58,332.6,271398.0,327.58,328.0428,327.5111,327.5308,271398.0
2023-06-21 11:20:00,332.62,333.1,332.07,332.98,440100.0,327.5505,328.0231,327.0088,327.905,440100.0
2023-06-21 11:30:00,332.98,333.67,332.84,333.55,325811.0,327.905,328.5845,327.7671,328.4663,325811.0
2023-06-21 11:40:00,333.54,333.73,332.84,333.23,238397.0,328.4564,328.6435,327.7671,328.1512,238397.0
2023-06-21 11:50:00,333.25,333.35,332.3,332.43,292024.0,328.1709,328.2693,327.2353,327.3634,292024.0
2023-06-21 12:00:00,332.49,333.3,332.33,333.03,201535.0,327.4224,328.2201,327.2649,327.9542,201535.0
2023-06-21 12:10:00,333.05,334.04,332.98,333.88,399415.0,327.9739,328.9488,327.905,328.7913,399415.0
2023-06-21 12:20:00,333.89,334.48,333.5,333.69,320960.0,328.8011,329.3821,328.4171,328.6042,320960.0
2023-06-21 12:30:00,333.66,334.57,333.62,334.19,154233.0,328.5746,329.4707,328.5352,329.0965,154233.0
2023-06-21 12:40:00,334.2,334.44,333.48,333.58,191971.0,329.1064,329.3427,328.3974,328.4958,191971.0
2023-06-21 12:50:00,333.61,334.44,333.49,334.23,194071.0,328.5254,329.3427,328.4072,329.1359,194071.0
2023-06-21 13:00:00,334.19,334.48,333.78,334.06,196916.0,329.0965,329.3821,328.6928,328.9685,196916.0
2023-06-21 13:10:00,334.09,334.15,333.77,333.95,123326.0,328.9981,329.0571,328.6829,328.8602,123326.0
2023-06-21 13:20:00,333.94,333.99,333.55,333.67,177248.0,328.8503,328.8996,328.4663,328.5845,177248.0
2023-06-21 13:30:00,333.64,334.15,333.58,334.14,171980.0,328.5549,329.0571,328.4958,329.0473,171980.0
2023-06-21 13:40:00,334.13,334.2,333.73,333.91,148086.0,329.0374,329.1064,328.6435,328.8208,148086.0
2023-06-21 13:50:00,333.9,334.39,333.83,334.35,110447.0,328.811,329.2935,328.742,329.2541,110447.0
2023-06-21 14:00:00,334.36,334.53,334.16,334.31,119910.0,329.2639,329.4314,329.067,329.2147,119910.0
2023-06-21 14:10:00,334.31,335.01,334.24,334.88,184769.0,329.2147,329.904,329.1458,329.776,184769.0
2023-06-21 14:20:00,334.9,335.22,334.57,335.21,177310.0,329.7957,330.1108,329.4707,330.101,177310.0
2023-06-21 14:30:00,335.21,335.78,335.14,335.25,301765.0,330.101,330.6623,330.0321,330.1404,301765.0
2023-06-21 14:40:00,335.28,335.39,334.91,334.92,143995.0,330.1699,330.2782,329.8056,329.8154,143995.0
2023-06-21 14:50:00,334.9,335.38,334.71,334.82,177231.0,329.7957,330.2684,329.6086,329.7169,177231.0
2023-06-21 15:00:00,334.84,334.84,334.15,334.63,230038.0,329.7366,329.7366,329.0571,329.5298,230038.0
2023-06-21 15:10:00,334.62,334.89,334.5,334.77,151749.0,329.52,329.7859,329.4018,329.6677,151749.0
2023-06-21 15:20:00,334.76,334.81,334.15,334.17,230345.0,329.6578,329.7071,329.0571,329.0768,230345.0
2023-06-21 15:30:00,334.19,334.34,333.19,333.5,292293.0,329.0965,329.2442,328.1118,328.4171,292293.0
2023-06-21 15:40:00,333.51,333.94,333.36,333.72,317392.0,328.4269,328.8503,328.2792,328.6337,317392.0
2023-06-21 15:50:00,333.7,334.49,333.16,333.57,748582.0,328.614,329.392,328.0822,328.486,748582.0
2023-06-22 09:30:00,334.12,335.18,333.34,335.02,1265109.0,329.0276,330.0714,328.2595,329.9139,1265109.0
2023-06-22 09:40:00,334.97,337.39,334.65,336.63,738534.0,329.8646,332.2478,329.5495,331.4993,738534.0
2023-06-22 09:50:00,336.66,337.21,335.95,336.71,485067.0,331.5289,332.0705,330.8297,331.5781,485067.0
2023-06-22 10:00:00,336.68,337.58,336.62,337.22,666642.0,331.5486,332.4349,331.4895,332.0804,666642.0
2023-06-22 10:10:00,337.27,338.56,337.24,337.75,646046.0,332.1296,333.3999,332.1,332.6023,646046.0
2023-06-22 10:20:00,337.72,338.06,336.92,337.41,457571.0,332.5727,332.9076,331.7849,332.2675,457571.0
2023-06-22 10:30:00,337.4,337.57,336.27,336.33,340185.0,332.2576,332.425,331.1448,331.2039,340185.0
2023-06-22 10:40:00,336.31,336.53,335.45,336.53,412071.0,331.1842,331.4009,330.3373,331.4009,412071.0
2023-06-22 10:50:00,336.5,336.63,335.69,335.88,308709.0,331.3713,331.4993,330.5737,330.7608,308709.0
2023-06-22 11:00:00,335.87,337.86,335.86,337.4,347578.0,330.7509,332.7106,330.7411,332.2576,347578.0
2023-06-22 11:10:00,337.4,337.98,337.07,337.76,311112.0,332.2576,332.8288,331.9326,332.6121,311112.0
2023-06-22 11:20:00,337.75,337.86,336.63,336.69,319451.0,332.6023,332.7106,331.4993,331.5584,319451.0
2023-06-22 11:30:00,336.62,337.75,336.41,337.65,292325.0,331.4895,332.6023,331.2827,332.5038,292325.0
2023-06-22 11:40:00,337.67,338.74,337.65,338.71,383670.0,332.5235,333.5772,332.5038,333.5476,383670.0
2023-06-22 11:50:00,338.74,338.76,337.84,338.05,236374.0,333.5772,333.5969,332.6909,332.8977,236374.0
2023-06-22 12:00:00,338.04,338.06,336.76,336.84,230736.0,332.8879,332.9076,331.6274,331.7061,230736.0
2023-06-22 12:10:00,336.85,337.31,336.7,337.07,182350.0,331.716,332.169,331.5683,331.9326,182350.0
2023-06-22 12:20:00,337.06,337.85,336.95,337.24,244969.0,331.9228,332.7008,331.8145,332.1,244969.0
2023-06-22 12:30:00,337.28,337.65,336.98,337.16,164510.0,332.1394,332.5038,331.844,332.0213,164510.0
2023-06-22 12:40:00,337.12,337.54,337.02,337.29,161617.0,331.9819,332.3955,331.8834,332.1493,161617.0
2023-06-22 12:50:00,337.3,337.31,336.8,337.12,161878.0,332.1591,332.169,331.6668,331.9819,161878.0
2023-06-22 13:00:00,337.12,337.17,336.18,336.95,267595.0,331.9819,332.0311,331.0562,331.8145,267595.0
2023-06-22 13:10:00,336.95,337.26,336.71,337.22,170078.0,331.8145,332.1197,331.5781,332.0804,170078.0
2023-06-22 13:20:00,337.24,337.42,337.05,337.26,181669.0,332.1,332.2773,331.9129,332.1197,181669.0
2023-06-22 13:30:00,337.27,337.52,337.1,337.46,171302.0,332.1296,332.3758,331.9622,332.3167,171302.0
2023-06-22 13:40:00,337.46,337.79,337.39,337.58,214713.0,332.3167,332.6417,332.2478,332.4349,214713.0
2023-06-22 13:50:00,337.57,338.19,337.55,338.1,205758.0,332.425,333.0356,332.4053,332.9469,205758.0
2023-06-22 14:00:00,338.13,338.47,337.97,338.23,244998.0,332.9765,333.3113,332.8189,333.075,244998.0
2023-06-22 14:10:00,338.19,338.34,338.03,338.13,214157.0,333.0356,333.1833,332.878,332.9765,214157.0
2023-06-22 14:20:00,338.13,338.41,338.04,338.18,218844.0,332.9765,333.2522,332.8879,333.0257,218844.0
2023-06-22 14:30:00,338.19,338.64,337.82,338.51,284143.0,333.0356,333.4787,332.6712,333.3507,284143.0
2023-06-22 14:40:00,338.52,338.68,338.24,338.45,255990.0,333.3605,333.5181,333.0848,333.2916,255990.0
2023-06-22 14:50:00,338.42,339.04,338.33,338.93,375532.0,333.2621,333.8726,333.1734,333.7643,375532.0
2023-06-22 15:00:00,338.94,339.04,338.51,338.81,190357.0,333.7741,333.8726,333.3507,333.6461,190357.0
2023-06-22 15:10:00,338.81,339.02,338.7,338.85,230274.0,333.6461,333.8529,333.5378,333.6855,230274.0
2023-06-22 15:20:00,338.83,338.94,338.57,338.62,273218.0,333.6658,333.7741,333.4098,333.459,273218.0
2023-06-22 15:30:00,338.61,339.09,338.38,339.05,394588.0,333.4492,333.9219,333.2227,333.8825,394588.0
2023-06-22 15:40:00,339.05,339.89,338.94,339.58,547072.0,333.8825,334.7097,333.7741,334.4044,547072.0
2023-06-22 15:50:00,339.57,340.12,339.43,339.69,1071056.0,334.3945,334.9362,334.2567,334.5127,1071056.0
2023-06-23 09:30:00,334.36,336.18,333.62,335.31,1140525.0,329.2639,331.0562,328.5352,330.1995,1140525.0
2023-06-23 09:40:00,335.3,335.44,333.45,333.64,583907.0,330.1896,330.3275,328.3678,328.5549,583907.0
2023-06-23 09:50:00,333.65,335.49,333.52,334.9,404793.0,328.5648,330.3767,328.4367,329.7957,404793.0
2023-06-23 10:00:00,334.9,335.68,334.49,335.59,396071.0,329.7957,330.5638,329.392,330.4752,396071.0
2023-06-23 10:10:00,335.6,336.41,335.24,336.02,330495.0,330.485,331.2827,330.1305,330.8986,330495.0
2023-06-23 10:20:00,336.04,336.23,335.27,335.83,216665.0,330.9183,331.1054,330.1601,330.7115,216665.0
2023-06-23 10:30:00,335.84,336.2,335.45,336.06,279441.0,330.7214,331.0759,330.3373,330.938,279441.0
2023-06-23 10:40:00,336.01,337.06,335.85,336.76,518223.0,330.8888,331.9228,330.7312,331.6274,518223.0
2023-06-23 10:50:00,336.71,336.89,335.7,336.09,301083.0,331.5781,331.7554,330.5835,330.9676,301083.0
2023-06-23 11:00:00,336.13,336.32,335.57,336.16,264257.0,331.007,331.1941,330.4555,331.0365,264257.0
2023-06-23 11:10:00,336.15,336.3,335.48,335.69,216910.0,331.0267,331.1744,330.3669,330.5737,216910.0
2023-06-23 11:20:00,335.65,335.96,335.18,335.39,230717.0,330.5343,330.8396,330.0714,330.2782,230717.0
2023-06-23 11:30:00,335.4,335.88,335.02,335.72,220269.0,330.2881,330.7608,329.9139,330.6032,220269.0
2023-06-23 11:40:00,335.72,336.25,335.65,336.1,122565.0,330.6032,331.1251,330.5343,330.9774,122565.0
2023-06-23 11:50:00,336.09,336.15,335.73,335.85,152831.0,330.9676,331.0267,330.6131,330.7312,152831.0
2023-06-23 12:00:00,335.87,336.33,335.83,335.89,147978.0,330.7509,331.2039,330.7115,330.7706,147978.0
2023-06-23 12:10:00,335.9,336.83,335.76,336.6,172669.0,330.7805,331.6963,330.6426,331.4698,172669.0
2023-06-23 12:20:00,336.65,336.77,336.45,336.55,219248.0,331.519,331.6372,331.3221,331.4206,219248.0
2023-06-23 12:30:00,336.61,337.0,336.26,336.65,136230.0,331.4797,331.8637,331.135,331.519,136230.0
2023-06-23 12:40:00,336.64,337.09,336.5,337.03,170852.0,331.5092,331.9523,331.3713,331.8932,170852.0
2023-06-23 12:50:00,337.04,337.31,336.67,337.19,204869.0,331.9031,332.169,331.5387,332.0508,204869.0
2023-06-23 13:00:00,337.24,337.5,337.02,337.42,226907.0,332.1,332.3561,331.8834,332.2773,226907.0
2023-06-23 13:10:00,337.46,337.79,337.36,337.63,162316.0,332.3167,332.6417,332.2182,332.4841,162316.0
2023-06-23 13:20:00,337.66,337.96,337.56,337.66,212065.0,332.5136,332.8091,332.4152,332.5136,212065.0
2023-06-23 13:30:00,337.64,337.77,337.36,337.59,135788.0,332.494,332.622,332.2182,332.4447,135788.0
2023-06-23 13:40:00,337.6,337.7,337.02,337.1,174181.0,332.4546,332.553,331.8834,331.9622,174181.0
2023-06-23 13:50:00,337.08,337.48,337.01,337.11,135902.0,331.9425,332.3364,331.8736,331.972,135902.0
2023-06-23 14:00:00,337.09,337.42,336.99,337.18,216028.0,331.9523,332.2773,331.8539,332.041,216028.0
2023-06-23 14:10:00,337.17,337.18,336.61,336.81,181560.0,332.0311,332.041,331.4797,331.6766,181560.0
2023-06-23 14:20:00,336.8,337.16,336.41,336.78,174203.0,331.6668,332.0213,331.2827,331.6471,174203.0
2023-06-23 14:30:00,336.76,336.8,336.1,336.2,133881.0,331.6274,331.6668,330.9774,331.0759,133881.0
2023-06-23 14:40:00,336.18,336.28,335.22,335.53,232694.0,331.0562,331.1547,330.1108,330.4161,232694.0
2023-06-23 14:50:00,335.53,335.81,335.36,335.6,155804.0,330.4161,330.6918,330.2487,330.485,155804.0
2023-06-23 15:00:00,335.6,335.65,335.02,335.6,232136.0,330.485,330.5343,329.9139,330.485,232136.0
2023-06-23 15:10:00,335.63,336.12,335.56,336.11,238584.0,330.5146,330.9971,330.4457,330.9873,238584.0
2023-06-23 15:20:00,336.11,336.22,335.41,335.65,196787.0,330.9873,331.0956,330.2979,330.5343,196787.0
2023-06-23 15:30:00,335.67,336.26,335.6,336.14,273538.0,330.554,331.135,330.485,331.0168,273538.0
2023-06-23 15:40:00,336.15,336.33,335.92,336.13,313913.0,331.0267,331.2039,330.8002,331.007,313913.0
2023-06-23 15:50:00,336.14,336.14,334.68,335.01,1546570.0,331.0168,331.0168,329.5791,329.904,1546570.0
2023-06-26 09:30:00,333.85,334.48,332.51,334.35,803637.0,328.7617,329.3821,327.4421,329.2541,803637.0
2023-06-26 09:40:00,334.31,334.94,334.06,334.1,326948.0,329.2147,329.8351,328.9685,329.0079,326948.0
2023-06-26 09:50:00,334.13,335.58,334.02,335.41,361313.0,329.0374,330.4653,328.9291,330.2979,361313.0
2023-06-26 10:00:00,335.4,335.58,334.76,335.28,370933.0,330.2881,330.4653,329.6578,330.1699,370933.0
2023-06-26 10:10:00,335.32,336.11,334.78,335.52,247374.0,330.2093,330.9873,329.6775,330.4063,247374.0
2023-06-26 10:20:00,335.44,335.56,334.82,335.19,284996.0,330.3275,330.4457,329.7169,330.0813,284996.0
2023-06-26 10:30:00,335.19,335.28,333.64,333.75,253475.0,330.0813,330.1699,328.5549,328.6632,253475.0
2023-06-26 10:40:00,333.71,334.53,332.77,334.5,325972.0,328.6239,329.4314,327.6982,329.4018,325972.0
2023-06-26 10:50:00,334.51,334.96,333.98,334.46,275244.0,329.4117,329.8548,328.8897,329.3624,275244.0
2023-06-26 11:00:00,334.44,334.51,332.51,332.83,376063.0,329.3427,329.4117,327.4421,327.7573,376063.0
2023-06-26 11:10:00,332.79,333.09,331.42,331.48,403114.0,327.7179,328.0133,326.3688,326.4278,403114.0
2023-06-26 11:20:00,331.43,332.07,330.85,331.7,448092.0,326.3786,327.0088,325.8074,326.6445,448092.0
2023-06-26 11:30:00,331.68,332.33,331.44,332.03,277368.0,326.6248,327.2649,326.3884,326.9695,277368.0
2023-06-26 11:40:00,332.03,332.22,331.11,331.76,239411.0,326.9695,327.1566,326.0635,326.7036,239411.0
2023-06-26 11:50:00,331.74,331.94,330.99,331.37,227980.0,326.6839,326.8808,325.9453,326.3195,227980.0
2023-06-26 12:00:00,331.37,331.76,329.73,329.96,428028.0,326.3195,326.7036,324.7045,324.931,428028.0
2023-06-26 12:10:00,329.94,330.8,329.7,330.56,302038.0,324.9113,325.7582,324.675,325.5219,302038.0
2023-06-26 12:20:00,330.57,330.88,330.23,330.64,255005.0,325.5317,325.837,325.1969,325.6006,255005.0
2023-06-26 12:30:00,330.66,330.71,329.9,329.94,271171.0,325.6203,325.6696,324.8719,324.9113,271171.0
2023-06-26 12:40:00,329.9,330.26,329.41,329.84,240738.0,324.8719,325.2264,324.3894,324.8128,240738.0
2023-06-26 12:50:00,329.81,330.42,329.71,330.41,198471.0,324.7833,325.384,324.6848,325.3741,198471.0
2023-06-26 13:00:00,330.44,330.54,330.1,330.2,184253.0,325.4037,325.5022,325.0689,325.1673,184253.0
2023-06-26 13:10:00,330.23,330.3,329.7,330.0,191282.0,325.1969,325.2658,324.675,324.9704,191282.0
2023-06-26 13:20:00,330.01,330.36,329.47,330.22,256251.0,324.9802,325.3249,324.4485,325.187,256251.0
2023-06-26 13:30:00,330.23,330.32,329.78,330.11,181910.0,325.1969,325.2855,324.7537,325.0787,181910.0
2023-06-26 13:40:00,330.11,330.34,329.6,329.88,186573.0,325.0787,325.3052,324.5765,324.8522,186573.0
2023-06-26 13:50:00,329.88,330.12,329.61,329.97,183588.0,324.8522,325.0886,324.5863,324.9409,183588.0
2023-06-26 14:00:00,329.96,330.17,329.7,330.11,230428.0,324.931,325.1378,324.675,325.0787,230428.0
2023-06-26 14:10:00,330.09,330.37,329.75,329.86,164217.0,325.059,325.3348,324.7242,324.8325,164217.0
2023-06-26 14:20:00,329.85,330.08,329.52,329.96,185723.0,324.8227,325.0492,324.4977,324.931,185723.0
2023-06-26 14:30:00,329.94,330.93,329.87,330.88,210319.0,324.9113,325.8862,324.8424,325.837,210319.0
2023-06-26 14:40:00,330.88,331.0,330.55,330.66,209599.0,325.837,325.9552,325.512,325.6203,209599.0
2023-06-26 14:50:00,330.69,330.89,330.29,330.37,142680.0,325.6499,325.8468,325.256,325.3348,142680.0
2023-06-26 15:00:00,330.38,330.43,329.78,330.22,246933.0,325.3446,325.3938,324.7537,325.187,246933.0
2023-06-26 15:10:00,330.25,330.25,329.61,329.88,165509.0,325.2166,325.2166,324.5863,324.8522,165509.0
2023-06-26 15:20:00,329.85,330.08,329.61,329.73,164836.0,324.8227,325.0492,324.5863,324.7045,164836.0
2023-06-26 15:30:00,329.74,330.02,329.55,329.78,232720.0,324.7144,324.9901,324.5273,324.7537,232720.0
2023-06-26 15:40:00,329.75,329.84,328.9,329.61,424443.0,324.7242,324.8128,323.8872,324.5863,424443.0
2023-06-26 15:50:00,329.62,329.79,328.49,328.68,1379999.0,324.5962,324.7636,323.4834,323.6705,1379999.0
2023-06-27 09:30:00,331.87,334.12,331.36,332.8,1126595.0,326.8119,329.0276,326.3097,327.7277,1126595.0
2023-06-27 09:40:00,332.89,333.68,332.05,333.27,555759.0,327.8163,328.5943,326.9892,328.1906,555759.0
2023-06-27 09:50:00,333.24,333.95,333.18,333.24,383103.0,328.161,328.8602,328.1019,328.161,383103.0
2023-06-27 10:00:00,333.17,333.75,331.91,332.37,489072.0,328.0921,328.6632,326.8513,327.3043,489072.0
2023-06-27 10:10:00,332.34,332.38,331.24,331.69,396183.0,327.2747,327.3141,326.1915,326.6346,396183.0
2023-06-27 10:20:00,331.69,332.5,331.12,332.0,346007.0,326.6346,327.4323,326.0733,326.9399,346007.0
2023-06-27 10:30:00,331.99,332.11,331.35,331.81,322835.0,326.9301,327.0482,326.2998,326.7528,322835.0
2023-06-27 10:40:00,331.81,331.81,330.28,331.11,378278.0,326.7528,326.7528,325.2461,326.0635,378278.0
2023-06-27 10:50:00,331.12,331.53,330.69,330.77,272100.0,326.0733,326.4771,325.6499,325.7287,272100.0
2023-06-27 11:00:00,330.8,330.85,329.47,329.76,417773.0,325.7582,325.8074,324.4485,324.7341,417773.0
2023-06-27 11:10:00,329.71,330.6,329.3,330.56,346498.0,324.6848,325.5613,324.2811,325.5219,346498.0
2023-06-27 11:20:00,330.59,331.88,330.49,331.87,420687.0,325.5514,326.8217,325.4529,326.8119,420687.0
2023-06-27 11:30:00,331.92,332.47,331.87,332.26,265708.0,326.8611,327.4027,326.8119,327.196,265708.0
2023-06-27 11:40:00,332.28,332.84,332.04,332.15,203161.0,327.2156,327.7671,326.9793,327.0876,203161.0
2023-06-27 11:50:00,332.17,332.71,332.13,332.47,198989.0,327.1073,327.6391,327.0679,327.4027,198989.0
2023-06-27 12:00:00,332.48,332.48,331.58,331.59,243728.0,327.4126,327.4126,326.5263,326.5362,243728.0
2023-06-27 12:10:00,331.56,332.01,331.27,331.4,239907.0,326.5066,326.9498,326.221,326.3491,239907.0
2023-06-27 12:20:00,331.42,331.97,331.29,331.97,184310.0,326.3688,326.9104,326.2407,326.9104,184310.0
2023-06-27 12:30:00,331.97,332.06,331.7,332.05,216658.0,326.9104,326.999,326.6445,326.9892,216658.0
2023-06-27 12:40:00,332.05,332.89,331.91,332.65,268904.0,326.9892,327.8163,326.8513,327.58,268904.0
2023-06-27 12:50:00,332.64,333.0,332.54,332.76,172940.0,327.5702,327.9247,327.4717,327.6883,172940.0
2023-06-27 13:00:00,332.75,332.87,332.27,332.57,142595.0,327.6785,327.7967,327.2058,327.5012,142595.0
2023-06-27 13:10:00,332.53,333.27,332.53,333.24,183221.0,327.4618,328.1906,327.4618,328.161,183221.0
2023-06-27 13:20:00,333.26,333.51,333.19,333.31,221554.0,328.1807,328.4269,328.1118,328.2299,221554.0
2023-06-27 13:30:00,333.32,333.93,333.32,333.77,180754.0,328.2398,328.8405,328.2398,328.6829,180754.0
2023-06-27 13:40:00,333.77,334.55,333.75,334.55,221384.0,328.6829,329.451,328.6632,329.451,221384.0
2023-06-27 13:50:00,334.55,334.75,333.94,334.71,209600.0,329.451,329.648,328.8503,329.6086,209600.0
2023-06-27 14:00:00,334.74,334.93,334.44,334.55,259181.0,329.6382,329.8253,329.3427,329.451,259181.0
2023-06-27 14:10:00,334.58,335.63,334.52,335.61,269606.0,329.4806,330.5146,329.4215,330.4949,269606.0
2023-06-27 14:20:00,335.62,335.82,335.33,335.48,313311.0,330.5047,330.7017,330.2192,330.3669,313311.0
2023-06-27 14:30:00,335.5,335.89,335.28,335.3,226599.0,330.3866,330.7706,330.1699,330.1896,226599.0
2023-06-27 14:40:00,335.31,335.68,334.93,335.54,201548.0,330.1995,330.5638,329.8253,330.426,201548.0
2023-06-27 14:50:00,335.53,336.15,335.47,335.63,268533.0,330.4161,331.0267,330.357,330.5146,268533.0
2023-06-27 15:00:00,335.66,335.83,335.38,335.63,180979.0,330.5441,330.7115,330.2684,330.5146,180979.0
2023-06-27 15:10:00,335.62,335.98,335.49,335.64,210359.0,330.5047,330.8593,330.3767,330.5244,210359.0
2023-06-27 15:20:00,335.64,335.74,335.22,335.68,278661.0,330.5244,330.6229,330.1108,330.5638,278661.0
2023-06-27 15:30:00,335.64,335.68,334.69,334.82,352348.0,330.5244,330.5638,329.5889,329.7169,352348.0
2023-06-27 15:40:00,334.84,335.55,334.84,335.37,340102.0,329.7366,330.4358,329.7366,330.2585,340102.0
2023-06-27 15:50:00,335.37,335.39,334.31,334.54,937560.0,330.2585,330.2782,329.2147,329.4412,937560.0
2023-06-28 09:30:00,334.66,336.81,334.08,335.42,952386.0,329.5594,331.6766,328.9882,330.3078,952386.0
2023-06-28 09:40:00,335.36,336.49,334.55,335.35,363515.0,330.2487,331.3615,329.451,330.2389,363515.0
2023-06-28 09:50:00,335.37,335.91,334.69,335.52,383414.0,330.2585,330.7903,329.5889,330.4063,383414.0
2023-06-28 10:00:00,335.5,335.53,333.95,334.35,382013.0,330.3866,330.4161,328.8602,329.2541,382013.0
2023-06-28 10:10:00,334.35,335.95,333.93,335.88,358356.0,329.2541,330.8297,328.8405,330.7608,358356.0
2023-06-28 10:20:00,335.88,336.69,335.55,336.59,302951.0,330.7608,331.5584,330.4358,331.46,302951.0
2023-06-28 10:30:00,336.55,337.65,336.4,337.33,423207.0,331.4206,332.5038,331.2729,332.1887,423207.0
2023-06-28 10:40:00,337.35,337.76,336.91,337.66,307425.0,332.2084,332.6121,331.7751,332.5136,307425.0
2023-06-28 10:50:00,337.65,337.98,337.13,337.27,296326.0,332.5038,332.8288,331.9917,332.1296,296326.0
2023-06-28 11:00:00,337.28,337.87,337.2,337.5,210945.0,332.1394,332.7204,332.0607,332.3561,210945.0
2023-06-28 11:10:00,337.48,337.6,336.3,336.92,228934.0,332.3364,332.4546,331.1744,331.7849,228934.0
2023-06-28 11:20:00,336.95,337.02,335.23,335.91,266729.0,331.8145,331.8834,330.1207,330.7903,266729.0
2023-06-28 11:30:00,335.92,336.9,335.8,336.81,252723.0,330.8002,331.7652,330.682,331.6766,252723.0
2023-06-28 11:40:00,336.79,336.98,336.46,336.6,159782.0,331.6569,331.844,331.3319,331.4698,159782.0
2023-06-28 11:50:00,336.57,337.16,336.41,337.14,142295.0,331.4403,332.0213,331.2827,332.0016,142295.0
2023-06-28 12:00:00,337.11,337.5,336.75,337.39,196085.0,331.972,332.3561,331.6175,332.2478,196085.0
2023-06-28 12:10:00,337.4,337.94,337.35,337.79,196278.0,332.2576,332.7894,332.2084,332.6417,196278.0
2023-06-28 12:20:00,337.83,337.83,336.31,336.48,212871.0,332.6811,332.6811,331.1842,331.3516,212871.0
2023-06-28 12:30:00,336.48,336.48,335.84,335.97,249804.0,331.3516,331.3516,330.7214,330.8494,249804.0
2023-06-28 12:40:00,335.97,336.28,335.18,335.34,260038.0,330.8494,331.1547,330.0714,330.229,260038.0
2023-06-28 12:50:00,335.3,335.59,334.57,335.05,243162.0,330.1896,330.4752,329.4707,329.9434,243162.0
2023-06-28 13:00:00,335.0,335.21,334.46,334.97,260458.0,329.8942,330.101,329.3624,329.8646,260458.0
2023-06-28 13:10:00,334.95,334.97,334.47,334.72,238378.0,329.845,329.8646,329.3723,329.6185,238378.0
2023-06-28 13:20:00,334.75,335.41,334.67,335.28,316149.0,329.648,330.2979,329.5692,330.1699,316149.0
2023-06-28 13:30:00,335.29,335.61,334.93,335.33,281750.0,330.1798,330.4949,329.8253,330.2192,281750.0
2023-06-28 13:40:00,335.33,335.41,335.01,335.16,226695.0,330.2192,330.2979,329.904,330.0518,226695.0
2023-06-28 13:50:00,335.09,335.64,334.81,335.2,272134.0,329.9828,330.5244,329.7071,330.0911,272134.0
2023-06-28 14:00:00,335.29,335.85,335.08,335.67,205433.0,330.1798,330.7312,329.973,330.554,205433.0
2023-06-28 14:10:00,335.65,335.98,335.63,335.88,231283.0,330.5343,330.8593,330.5146,330.7608,231283.0
2023-06-28 14:20:00,335.88,336.18,335.67,335.71,192813.0,330.7608,331.0562,330.554,330.5934,192813.0
2023-06-28 14:30:00,335.68,335.89,335.14,335.33,165484.0,330.5638,330.7706,330.0321,330.2192,165484.0
2023-06-28 14:40:00,335.28,335.52,335.08,335.27,187677.0,330.1699,330.4063,329.973,330.1601,187677.0
2023-06-28 14:50:00,335.28,335.37,335.0,335.15,144911.0,330.1699,330.2585,329.8942,330.0419,144911.0
2023-06-28 15:00:00,335.19,335.22,333.81,334.43,322393.0,330.0813,330.1108,328.7223,329.3329,322393.0
2023-06-28 15:10:00,334.4,335.0,334.26,334.96,242094.0,329.3033,329.8942,329.1655,329.8548,242094.0
2023-06-28 15:20:00,334.97,335.06,334.47,334.56,193825.0,329.8646,329.9533,329.3723,329.4609,193825.0
2023-06-28 15:30:00,334.55,334.62,334.2,334.43,189655.0,329.451,329.52,329.1064,329.3329,189655.0
2023-06-28 15:40:00,334.44,334.68,334.34,334.56,170929.0,329.3427,329.5791,329.2442,329.4609,170929.0
2023-06-28 15:50:00,334.57,335.95,334.36,335.89,1095289.0,329.4707,330.8297,329.2639,330.7706,1095289.0
2023-06-29 09:30:00,334.7,335.95,334.26,335.25,761099.0,329.5988,330.8297,329.1655,330.1404,761099.0
2023-06-29 09:40:00,335.28,335.47,333.71,334.98,586675.0,330.1699,330.357,328.6239,329.8745,586675.0
2023-06-29 09:50:00,334.95,335.04,334.07,334.77,300075.0,329.845,329.9336,328.9784,329.6677,300075.0
2023-06-29 10:00:00,334.76,335.41,333.56,333.74,344896.0,329.6578,330.2979,328.4761,328.6534,344896.0
2023-06-29 10:10:00,333.68,333.96,333.01,333.72,322455.0,328.5943,328.87,327.9345,328.6337,322455.0
2023-06-29 10:20:00,333.75,334.29,333.35,333.35,270213.0,328.6632,329.195,328.2693,328.2693,270213.0
2023-06-29 10:30:00,333.35,334.21,332.62,333.86,347211.0,328.2693,329.1162,327.5505,328.7716,347211.0
2023-06-29 10:40:00,333.88,334.22,332.67,333.18,317575.0,328.7913,329.1261,327.5997,328.1019,317575.0
2023-06-29 10:50:00,333.22,334.33,333.17,334.15,227501.0,328.1413,329.2344,328.0921,329.0571,227501.0
2023-06-29 11:00:00,334.17,335.22,334.17,335.0,321692.0,329.0768,330.1108,329.0768,329.8942,321692.0
2023-06-29 11:10:00,335.0,335.63,334.83,335.56,314923.0,329.8942,330.5146,329.7268,330.4457,314923.0
2023-06-29 11:20:00,335.53,335.88,335.43,335.71,250869.0,330.4161,330.7608,330.3176,330.5934,250869.0
2023-06-29 11:30:00,335.7,335.8,335.13,335.63,182077.0,330.5835,330.682,330.0222,330.5146,182077.0
2023-06-29 11:40:00,335.63,336.11,335.25,335.4,214900.0,330.5146,330.9873,330.1404,330.2881,214900.0
2023-06-29 11:50:00,335.37,335.83,335.29,335.29,185063.0,330.2585,330.7115,330.1798,330.1798,185063.0
2023-06-29 12:00:00,335.31,335.89,334.75,334.93,215861.0,330.1995,330.7706,329.648,329.8253,215861.0
2023-06-29 12:10:00,334.95,335.2,334.32,334.94,171027.0,329.845,330.0911,329.2246,329.8351,171027.0
2023-06-29 12:20:00,334.92,335.3,334.75,335.23,148529.0,329.8154,330.1896,329.648,330.1207,148529.0
2023-06-29 12:30:00,335.22,335.31,334.53,334.65,142470.0,330.1108,330.1995,329.4314,329.5495,142470.0
2023-06-29 12:40:00,334.63,335.05,334.54,334.71,118789.0,329.5298,329.9434,329.4412,329.6086,118789.0
2023-06-29 12:50:00,334.73,334.78,333.78,334.09,161638.0,329.6283,329.6775,328.6928,328.9981,161638.0
2023-06-29 13:00:00,334.08,334.22,333.5,334.07,149976.0,328.9882,329.1261,328.4171,328.9784,149976.0
2023-06-29 13:10:00,334.06,334.53,333.89,334.51,118699.0,328.9685,329.4314,328.8011,329.4117,118699.0
2023-06-29 13:20:00,334.52,334.72,334.28,334.53,123402.0,329.4215,329.6185,329.1852,329.4314,123402.0
2023-06-29 13:30:00,334.5,334.55,334.01,334.21,90389.0,329.4018,329.451,328.9193,329.1162,90389.0
2023-06-29 13:40:00,334.19,334.39,333.97,334.31,127179.0,329.0965,329.2935,328.8799,329.2147,127179.0
2023-06-29 13:50:00,334.32,334.44,333.56,333.75,174518.0,329.2246,329.3427,328.4761,328.6632,174518.0
2023-06-29 14:00:00,333.7,333.71,333.28,333.41,265110.0,328.614,328.6239,328.2004,328.3284,265110.0
2023-06-29 14:10:00,333.41,333.92,333.4,333.83,169921.0,328.3284,328.8306,328.3186,328.742,169921.0
2023-06-29 14:20:00,333.83,334.23,333.79,334.06,148359.0,328.742,329.1359,328.7026,328.9685,148359.0
2023-06-29 14:30:00,334.06,334.38,333.87,334.34,134757.0,328.9685,329.2836,328.7814,329.2442,134757.0
2023-06-29 14:40:00,334.34,334.65,334.01,334.47,137015.0,329.2442,329.5495,328.9193,329.3723,137015.0
2023-06-29 14:50:00,334.45,334.85,334.2,334.74,119674.0,329.3526,329.7465,329.1064,329.6382,119674.0
2023-06-29 15:00:00,334.79,334.9,334.35,334.46,163502.0,329.6874,329.7957,329.2541,329.3624,163502.0
2023-06-29 15:10:00,334.44,334.49,334.05,334.14,157190.0,329.3427,329.392,328.9587,329.0473,157190.0
2023-06-29 15:20:00,334.14,334.35,333.86,334.29,129516.0,329.0473,329.2541,328.7716,329.195,129516.0
2023-06-29 15:30:00,334.22,334.53,334.16,334.46,145756.0,329.1261,329.4314,329.067,329.3624,145756.0
2023-06-29 15:40:00,334.42,334.68,334.01,334.63,194156.0,329.323,329.5791,328.9193,329.5298,194156.0
2023-06-29 15:50:00,334.61,335.28,334.24,335.05,952704.0,329.5101,330.1699,329.1458,329.9434,952704.0
2023-06-30 09:30:00,337.69,340.04,337.2,339.51,1245854.0,332.5432,334.8574,332.0607,334.3355,1245854.0
2023-06-30 09:40:00,339.5,340.7,338.91,340.57,752127.0,334.3256,335.5073,333.7446,335.3793,752127.0
2023-06-30 09:50:00,340.6,340.99,339.71,340.74,384726.0,335.4088,335.7929,334.5324,335.5467,384726.0
2023-06-30 10:00:00,340.75,341.05,340.31,340.71,374183.0,335.5566,335.852,335.1233,335.5172,374183.0
2023-06-30 10:10:00,340.7,342.31,340.64,342.23,648111.0,335.5073,337.0928,335.4482,337.014,648111.0
2023-06-30 10:20:00,342.29,342.73,341.95,342.15,443156.0,337.0731,337.5064,336.7383,336.9352,443156.0
2023-06-30 10:30:00,342.17,342.5,341.61,342.3,402815.0,336.9549,337.2799,336.4034,337.0829,402815.0
2023-06-30 10:40:00,342.3,342.47,342.0,342.15,338335.0,337.0829,337.2503,336.7875,336.9352,338335.0
2023-06-30 10:50:00,342.15,342.17,341.36,341.41,277960.0,336.9352,336.9549,336.1573,336.2065,277960.0
2023-06-30 11:00:00,341.4,341.78,341.18,341.68,341811.0,336.1966,336.5709,335.98,336.4724,341811.0
2023-06-30 11:10:00,341.66,341.95,341.48,341.77,235744.0,336.4527,336.7383,336.2754,336.561,235744.0
2023-06-30 11:20:00,341.76,341.82,340.8,341.1,225557.0,336.5512,336.6102,335.6058,335.9012,225557.0
2023-06-30 11:30:00,341.1,341.13,340.5,340.63,235899.0,335.9012,335.9308,335.3104,335.4384,235899.0
2023-06-30 11:40:00,340.6,340.61,339.66,340.26,448596.0,335.4088,335.4187,334.4832,335.074,448596.0
2023-06-30 11:50:00,340.28,340.4,339.91,340.2,216150.0,335.0937,335.2119,334.7294,335.0149,216150.0
2023-06-30 12:00:00,340.23,340.64,339.88,339.98,219561.0,335.0445,335.4482,334.6998,334.7983,219561.0
2023-06-30 12:10:00,339.94,340.28,339.83,340.15,194561.0,334.7589,335.0937,334.6506,334.9657,194561.0
2023-06-30 12:20:00,340.14,340.35,340.02,340.35,205452.0,334.9558,335.1626,334.8377,335.1626,205452.0
2023-06-30 12:30:00,340.39,340.74,340.29,340.56,226484.0,335.202,335.5467,335.1036,335.3694,226484.0
2023-06-30 12:40:00,340.58,341.11,340.44,340.97,181333.0,335.3891,335.9111,335.2513,335.7732,181333.0
2023-06-30 12:50:00,340.99,341.3,340.9,341.21,190528.0,335.7929,336.0982,335.7043,336.0095,190528.0
2023-06-30 13:00:00,341.23,341.47,340.83,341.25,242477.0,336.0292,336.2656,335.6353,336.0489,242477.0
2023-06-30 13:10:00,341.25,341.35,340.57,340.58,194471.0,336.0489,336.1474,335.3793,335.3891,194471.0
2023-06-30 13:20:00,340.61,340.83,340.42,340.62,162493.0,335.4187,335.6353,335.2316,335.4285,162493.0
2023-06-30 13:30:00,340.61,341.07,340.6,340.7,190560.0,335.4187,335.8717,335.4088,335.5073,190560.0
2023-06-30 13:40:00,340.66,341.07,340.61,341.06,151273.0,335.4679,335.8717,335.4187,335.8618,151273.0
2023-06-30 13:50:00,341.07,341.07,340.75,340.92,135721.0,335.8717,335.8717,335.5566,335.724,135721.0
2023-06-30 14:00:00,340.91,340.93,340.58,340.65,130980.0,335.7141,335.7338,335.3891,335.4581,130980.0
2023-06-30 14:10:00,340.63,340.79,340.27,340.67,162737.0,335.4384,335.5959,335.0839,335.4778,162737.0
2023-06-30 14:20:00,340.66,341.03,340.5,340.92,192885.0,335.4679,335.8323,335.3104,335.724,192885.0
2023-06-30 14:30:00,340.94,341.0,340.46,340.56,226624.0,335.7437,335.8027,335.271,335.3694,226624.0
2023-06-30 14:40:00,340.54,340.73,340.28,340.7,237210.0,335.3498,335.5369,335.0937,335.5073,237210.0
2023-06-30 14:50:00,340.69,340.85,340.27,340.6,191176.0,335.4975,335.655,335.0839,335.4088,191176.0
2023-06-30 15:00:00,340.65,340.71,340.18,340.56,196747.0,335.4581,335.5172,334.9952,335.3694,196747.0
2023-06-30 15:10:00,340.59,341.03,340.48,340.7,242304.0,335.399,335.8323,335.2907,335.5073,242304.0
2023-06-30 15:20:00,340.73,341.02,340.58,341.0,236062.0,335.5369,335.8224,335.3891,335.8027,236062.0
2023-06-30 15:30:00,340.97,341.42,340.76,341.32,332036.0,335.7732,336.2163,335.5664,336.1179,332036.0
2023-06-30 15:40:00,341.32,341.34,340.66,341.16,511804.0,336.1179,336.1376,335.4679,335.9603,511804.0
2023-06-30 15:50:00,341.2,341.5,340.25,340.39,1491763.0,335.9997,336.2951,335.0642,335.202,1491763.0
2023-07-03 09:30:00,339.2,339.94,338.16,339.07,1150039.0,334.0302,334.7589,333.006,333.9022,1150039.0
2023-07-03 09:40:00,339.12,340.83,339.1,340.74,560884.0,333.9514,335.6353,333.9317,335.5467,560884.0
2023-07-03 09:50:00,340.73,340.9,339.12,339.66,520103.0,335.5369,335.7043,333.9514,334.4832,520103.0
2023-07-03 10:00:00,339.69,340.36,339.55,339.95,416172.0,334.5127,335.1725,334.3748,334.7687,416172.0
2023-07-03 10:10:00,339.96,340.06,338.83,338.87,262279.0,334.7786,334.8771,333.6658,333.7052,262279.0
2023-07-03 10:20:00,338.89,339.28,338.61,338.75,245735.0,333.7249,334.109,333.4492,333.587,245735.0
2023-07-03 10:30:00,338.74,338.75,337.46,337.48,344729.0,333.5772,333.587,332.3167,332.3364,344729.0
2023-07-03 10:40:00,337.47,337.56,336.98,337.28,371128.0,332.3265,332.4152,331.844,332.1394,371128.0
2023-07-03 10:50:00,337.27,337.68,336.91,336.95,450048.0,332.1296,332.5333,331.7751,331.8145,450048.0
2023-07-03 11:00:00,336.96,337.19,336.57,336.65,303612.0,331.8243,332.0508,331.4403,331.519,303612.0
2023-07-03 11:10:00,336.67,337.34,336.6,337.24,273156.0,331.5387,332.1985,331.4698,332.1,273156.0
2023-07-03 11:20:00,337.25,337.47,336.65,336.91,419769.0,332.1099,332.3265,331.519,331.7751,419769.0
2023-07-03 11:30:00,336.89,337.3,336.89,337.06,165815.0,331.7554,332.1591,331.7554,331.9228,165815.0
2023-07-03 11:40:00,337.06,337.34,336.92,337.09,178629.0,331.9228,332.1985,331.7849,331.9523,178629.0
2023-07-03 11:50:00,337.11,337.19,336.88,336.91,203019.0,331.972,332.0508,331.7455,331.7751,203019.0
2023-07-03 12:00:00,336.93,337.11,336.76,336.81,197630.0,331.7948,331.972,331.6274,331.6766,197630.0
2023-07-03 12:10:00,336.82,337.47,336.81,337.42,149308.0,331.6865,332.3265,331.6766,332.2773,149308.0
2023-07-03 12:20:00,337.42,337.53,336.9,336.9,208524.0,332.2773,332.3856,331.7652,331.7652,208524.0
2023-07-03 12:30:00,336.9,337.48,336.84,337.45,176554.0,331.7652,332.3364,331.7061,332.3068,176554.0
2023-07-03 12:40:00,337.44,337.7,337.38,337.6,194265.0,332.297,332.553,332.2379,332.4546,194265.0
2023-07-03 12:50:00,337.6,338.33,337.55,337.98,483572.0,332.4546,333.1734,332.4053,332.8288,483572.0
2023-07-05 09:30:00,335.13,339.13,334.72,338.34,1352220.0,330.0222,333.9612,329.6185,333.1833,1352220.0
2023-07-05 09:40:00,338.41,340.36,338.21,339.16,642003.0,333.2522,335.1725,333.0553,333.9908,642003.0
2023-07-05 09:50:00,339.16,339.24,338.58,338.68,381639.0,333.9908,334.0696,333.4196,333.5181,381639.0
2023-07-05 10:00:00,338.71,339.33,338.67,338.72,286214.0,333.5476,334.1582,333.5083,333.5575,286214.0
2023-07-05 10:10:00,338.74,339.89,338.5,339.42,296276.0,333.5772,334.7097,333.3408,334.2468,296276.0
2023-07-05 10:20:00,339.4,340.71,339.24,340.43,344762.0,334.2271,335.5172,334.0696,335.2414,344762.0
2023-07-05 10:30:00,340.44,341.65,340.38,341.13,421487.0,335.2513,336.4428,335.1922,335.9308,421487.0
2023-07-05 10:40:00,341.16,341.27,340.42,340.66,268108.0,335.9603,336.0686,335.2316,335.4679,268108.0
2023-07-05 10:50:00,340.68,340.97,339.66,340.94,307217.0,335.4876,335.7732,334.4832,335.7437,307217.0
2023-07-05 11:00:00,340.96,340.98,340.55,340.66,197747.0,335.7634,335.783,335.3596,335.4679,197747.0
2023-07-05 11:10:00,340.6,340.65,339.32,339.42,288204.0,335.4088,335.4581,334.1483,334.2468,288204.0
2023-07-05 11:20:00,339.42,339.43,338.72,338.73,203945.0,334.2468,334.2567,333.5575,333.5673,203945.0
2023-07-05 11:30:00,338.74,339.25,338.63,338.93,205546.0,333.5772,334.0794,333.4689,333.7643,205546.0
2023-07-05 11:40:00,338.95,339.34,338.89,339.27,209440.0,333.784,334.168,333.7249,334.0991,209440.0
2023-07-05 11:50:00,339.32,339.35,338.78,338.86,149577.0,334.1483,334.1779,333.6166,333.6954,149577.0
2023-07-05 12:00:00,338.86,338.95,338.59,338.75,175938.0,333.6954,333.784,333.4295,333.587,175938.0
2023-07-05 12:10:00,338.71,339.36,338.58,339.08,159852.0,333.5476,334.1877,333.4196,333.912,159852.0
2023-07-05 12:20:00,339.04,339.3,338.73,339.14,130170.0,333.8726,334.1287,333.5673,333.9711,130170.0
2023-07-05 12:30:00,339.14,339.2,338.17,338.32,178674.0,333.9711,334.0302,333.0159,333.1636,178674.0
2023-07-05 12:40:00,338.29,338.72,338.28,338.53,130292.0,333.134,333.5575,333.1242,333.3704,130292.0
2023-07-05 12:50:00,338.54,338.75,338.36,338.7,153491.0,333.3802,333.587,333.203,333.5378,153491.0
2023-07-05 13:00:00,338.75,339.09,338.66,339.02,122377.0,333.587,333.9219,333.4984,333.8529,122377.0
2023-07-05 13:10:00,339.03,339.04,338.63,338.79,97095.0,333.8628,333.8726,333.4689,333.6264,97095.0
2023-07-05 13:20:00,338.79,338.99,338.5,338.57,89245.0,333.6264,333.8234,333.3408,333.4098,89245.0
2023-07-05 13:30:00,338.55,338.61,338.23,338.56,113570.0,333.3901,333.4492,333.075,333.3999,113570.0
2023-07-05 13:40:00,338.6,338.65,338.27,338.37,98178.0,333.4393,333.4886,333.1144,333.2128,98178.0
2023-07-05 13:50:00,338.36,338.38,338.14,338.36,109343.0,333.203,333.2227,332.9863,333.203,109343.0
2023-07-05 14:00:00,338.37,338.8,338.21,338.57,201601.0,333.2128,333.6363,333.0553,333.4098,201601.0
2023-07-05 14:10:00,338.6,338.68,337.73,338.15,243926.0,333.4393,333.5181,332.5826,332.9962,243926.0
2023-07-05 14:20:00,338.15,338.26,337.64,338.03,147756.0,332.9962,333.1045,332.494,332.878,147756.0
2023-07-05 14:30:00,338.06,338.47,338.0,338.44,117285.0,332.9076,333.3113,332.8485,333.2818,117285.0
2023-07-05 14:40:00,338.47,338.69,338.36,338.59,122820.0,333.3113,333.5279,333.203,333.4295,122820.0
2023-07-05 14:50:00,338.57,338.65,338.2,338.42,132407.0,333.4098,333.4886,333.0454,333.2621,132407.0
2023-07-05 15:00:00,338.4,338.72,338.34,338.55,129765.0,333.2424,333.5575,333.1833,333.3901,129765.0
2023-07-05 15:10:00,338.52,338.75,338.44,338.49,128451.0,333.3605,333.587,333.2818,333.331,128451.0
2023-07-05 15:20:00,338.5,338.62,338.22,338.37,185981.0,333.3408,333.459,333.0651,333.2128,185981.0
2023-07-05 15:30:00,338.4,338.55,338.17,338.26,227322.0,333.2424,333.3901,333.0159,333.1045,227322.0
2023-07-05 15:40:00,338.25,338.41,338.07,338.25,194366.0,333.0947,333.2522,332.9174,333.0947,194366.0
2023-07-05 15:50:00,338.22,338.67,337.8,338.18,776839.0,333.0651,333.5083,332.6515,333.0257,776839.0
2023-07-06 09:30:00,337.37,338.7,335.5,337.49,2152459.0,332.2281,333.5378,330.3866,332.3462,2152459.0
2023-07-06 09:40:00,337.51,340.39,337.37,339.29,1233405.0,332.3659,335.202,332.2281,334.1188,1233405.0
2023-07-06 09:50:00,339.28,339.3,337.73,338.73,510093.0,334.109,334.1287,332.5826,333.5673,510093.0
2023-07-06 10:00:00,338.74,338.74,336.93,337.21,628424.0,333.5772,333.5772,331.7948,332.0705,628424.0
2023-07-06 10:10:00,337.15,338.42,336.65,338.1,619004.0,332.0114,333.2621,331.519,332.9469,619004.0
2023-07-06 10:20:00,338.08,340.65,337.94,340.61,671746.0,332.9272,335.4581,332.7894,335.4187,671746.0
2023-07-06 10:30:00,340.58,341.12,339.55,340.04,837067.0,335.3891,335.9209,334.3748,334.8574,837067.0
2023-07-06 10:40:00,340.05,340.12,339.21,339.69,529594.0,334.8672,334.9362,334.04,334.5127,529594.0
2023-07-06 10:50:00,339.72,339.85,338.22,338.72,495971.0,334.5423,334.6703,333.0651,333.5575,495971.0
2023-07-06 11:00:00,338.76,339.44,338.5,338.93,284984.0,333.5969,334.2665,333.3408,333.7643,284984.0
2023-07-06 11:10:00,338.91,339.05,338.09,338.31,285963.0,333.7446,333.8825,332.9371,333.1537,285963.0
2023-07-06 11:20:00,338.34,339.13,338.28,338.7,318402.0,333.1833,333.9612,333.1242,333.5378,318402.0
2023-07-06 11:30:00,338.72,339.63,338.42,339.58,293178.0,333.5575,334.4536,333.2621,334.4044,293178.0
2023-07-06 11:40:00,339.61,339.84,339.16,339.59,263009.0,334.4339,334.6604,333.9908,334.4142,263009.0
2023-07-06 11:50:00,339.57,340.0,339.31,339.66,300804.0,334.3945,334.818,334.1385,334.4832,300804.0
2023-07-06 12:00:00,339.69,340.75,339.65,340.47,405794.0,334.5127,335.5566,334.4733,335.2808,405794.0
2023-07-06 12:10:00,340.45,340.7,340.04,340.51,332603.0,335.2611,335.5073,334.8574,335.3202,332603.0
2023-07-06 12:20:00,340.54,341.66,340.42,341.62,481133.0,335.3498,336.4527,335.2316,336.4133,481133.0
2023-07-06 12:30:00,341.59,342.4,341.55,342.38,486377.0,336.3837,337.1814,336.3444,337.1617,486377.0
2023-07-06 12:40:00,342.39,342.47,341.78,341.87,403967.0,337.1716,337.2503,336.5709,336.6595,403967.0
2023-07-06 12:50:00,341.9,341.92,341.4,341.63,299547.0,336.689,336.7087,336.1966,336.4231,299547.0
2023-07-06 13:00:00,341.63,342.29,341.47,341.88,217776.0,336.4231,337.0731,336.2656,336.6693,217776.0
2023-07-06 13:10:00,341.85,342.88,341.75,342.86,488780.0,336.6398,337.6541,336.5413,337.6344,488780.0
2023-07-06 13:20:00,342.86,342.99,341.93,342.03,345834.0,337.6344,337.7624,336.7186,336.817,345834.0
2023-07-06 13:30:00,342.05,342.14,341.48,342.09,322133.0,336.8367,336.9254,336.2754,336.8761,322133.0
2023-07-06 13:40:00,342.11,342.45,341.91,342.41,237207.0,336.8958,337.2306,336.6989,337.1913,237207.0
2023-07-06 13:50:00,342.43,342.5,342.1,342.37,191779.0,337.2109,337.2799,336.886,337.1519,191779.0
2023-07-06 14:00:00,342.39,342.41,341.99,342.15,202385.0,337.1716,337.1913,336.7777,336.9352,202385.0
2023-07-06 14:10:00,342.16,342.22,341.36,341.44,246105.0,336.9451,337.0041,336.1573,336.236,246105.0
2023-07-06 14:20:00,341.46,341.52,340.9,340.94,228732.0,336.2557,336.3148,335.7043,335.7437,228732.0
2023-07-06 14:30:00,340.92,341.41,340.9,341.23,223365.0,335.724,336.2065,335.7043,336.0292,223365.0
2023-07-06 14:40:00,341.23,341.54,340.82,341.48,264393.0,336.0292,336.3345,335.6255,336.2754,264393.0
2023-07-06 14:50:00,341.49,341.54,341.09,341.34,214933.0,336.2853,336.3345,335.8914,336.1376,214933.0
2023-07-06 15:00:00,341.33,341.59,341.09,341.36,211491.0,336.1277,336.3837,335.8914,336.1573,211491.0
2023-07-06 15:10:00,341.34,341.38,340.69,340.78,241326.0,336.1376,336.177,335.4975,335.5861,241326.0
2023-07-06 15:20:00,340.78,341.32,340.69,341.3,213171.0,335.5861,336.1179,335.4975,336.0982,213171.0
2023-07-06 15:30:00,341.32,341.33,340.48,340.64,208184.0,336.1179,336.1277,335.2907,335.4482,208184.0
2023-07-06 15:40:00,340.61,341.04,340.52,340.98,285846.0,335.4187,335.8421,335.3301,335.783,285846.0
2023-07-06 15:50:00,340.98,341.65,340.8,341.27,921377.0,335.783,336.4428,335.6058,336.0686,921377.0
2023-07-07 09:30:00,339.32,340.85,338.88,339.55,1260833.0,334.1483,335.655,333.7151,334.3748,1260833.0
2023-07-07 09:40:00,339.53,340.78,339.42,340.04,512918.0,334.3551,335.5861,334.2468,334.8574,512918.0
2023-07-07 09:50:00,340.08,341.2,339.84,340.92,415470.0,334.8968,335.9997,334.6604,335.724,415470.0
2023-07-07 10:00:00,340.89,340.93,340.07,340.15,326825.0,335.6944,335.7338,334.8869,334.9657,326825.0
2023-07-07 10:10:00,340.17,340.64,339.23,339.56,338748.0,334.9854,335.4482,334.0597,334.3847,338748.0
2023-07-07 10:20:00,339.6,339.6,338.56,338.56,351882.0,334.4241,334.4241,333.3999,333.3999,351882.0
2023-07-07 10:30:00,338.55,338.77,337.56,337.94,510682.0,333.3901,333.6067,332.4152,332.7894,510682.0
2023-07-07 10:40:00,337.98,339.01,337.84,338.75,303069.0,332.8288,333.8431,332.6909,333.587,303069.0
2023-07-07 10:50:00,338.74,339.42,338.46,338.93,335356.0,333.5772,334.2468,333.3015,333.7643,335356.0
2023-07-07 11:00:00,338.91,339.51,338.85,339.3,265726.0,333.7446,334.3355,333.6855,334.1287,265726.0
2023-07-07 11:10:00,339.33,339.52,339.09,339.37,189822.0,334.1582,334.3453,333.9219,334.1976,189822.0
2023-07-07 11:20:00,339.35,339.53,339.02,339.06,161753.0,334.1779,334.3551,333.8529,333.8923,161753.0
2023-07-07 11:30:00,339.06,339.33,338.62,339.23,190085.0,333.8923,334.1582,333.459,334.0597,190085.0
2023-07-07 11:40:00,339.23,339.5,339.2,339.39,154808.0,334.0597,334.3256,334.0302,334.2173,154808.0
2023-07-07 11:50:00,339.39,339.64,339.1,339.53,193787.0,334.2173,334.4635,333.9317,334.3551,193787.0
2023-07-07 12:00:00,339.54,340.23,339.52,340.22,300470.0,334.365,335.0445,334.3453,335.0346,300470.0
2023-07-07 12:10:00,340.22,340.56,340.21,340.41,253227.0,335.0346,335.3694,335.0248,335.2217,253227.0
2023-07-07 12:20:00,340.4,340.46,340.03,340.29,197459.0,335.2119,335.271,334.8475,335.1036,197459.0
2023-07-07 12:30:00,340.28,341.26,340.28,341.19,361948.0,335.0937,336.0588,335.0937,335.9898,361948.0
2023-07-07 12:40:00,341.2,341.43,341.07,341.36,250691.0,335.9997,336.2262,335.8717,336.1573,250691.0
2023-07-07 12:50:00,341.37,341.55,341.22,341.35,172269.0,336.1671,336.3444,336.0194,336.1474,172269.0
2023-07-07 13:00:00,341.36,341.64,341.24,341.45,177028.0,336.1573,336.433,336.0391,336.2459,177028.0
2023-07-07 13:10:00,341.44,341.6,341.32,341.43,127601.0,336.236,336.3936,336.1179,336.2262,127601.0
2023-07-07 13:20:00,341.41,341.67,341.3,341.67,179025.0,336.2065,336.4625,336.0982,336.4625,179025.0
2023-07-07 13:30:00,341.72,341.79,341.29,341.52,178067.0,336.5118,336.5807,336.0883,336.3148,178067.0
2023-07-07 13:40:00,341.52,341.79,341.25,341.33,148102.0,336.3148,336.5807,336.0489,336.1277,148102.0
2023-07-07 13:50:00,341.33,341.33,340.63,340.86,247565.0,336.1277,336.1277,335.4384,335.6649,247565.0
2023-07-07 14:00:00,340.84,340.84,340.15,340.37,221123.0,335.6452,335.6452,334.9657,335.1823,221123.0
2023-07-07 14:10:00,340.36,340.44,339.69,340.09,281529.0,335.1725,335.2513,334.5127,334.9066,281529.0
2023-07-07 14:20:00,340.1,340.27,339.98,340.09,145783.0,334.9165,335.0839,334.7983,334.9066,145783.0
2023-07-07 14:30:00,340.07,340.26,339.74,339.81,133743.0,334.8869,335.074,334.5619,334.6309,133743.0
2023-07-07 14:40:00,339.8,339.87,339.4,339.52,235445.0,334.621,334.69,334.2271,334.3453,235445.0
2023-07-07 14:50:00,339.53,339.76,339.49,339.73,176181.0,334.3551,334.5816,334.3158,334.5521,176181.0
2023-07-07 15:00:00,339.67,339.74,339.31,339.38,147338.0,334.493,334.5619,334.1385,334.2074,147338.0
2023-07-07 15:10:00,339.36,339.54,338.69,339.01,272965.0,334.1877,334.365,333.5279,333.8431,272965.0
2023-07-07 15:20:00,339.0,339.05,338.42,338.59,271268.0,333.8332,333.8825,333.2621,333.4295,271268.0
2023-07-07 15:30:00,338.57,338.88,338.43,338.64,270716.0,333.4098,333.7151,333.2719,333.4787,270716.0
2023-07-07 15:40:00,338.64,338.64,337.45,337.67,482861.0,333.4787,333.4787,332.3068,332.5235,482861.0
2023-07-07 15:50:00,337.67,338.0,337.0,337.24,1103751.0,332.5235,332.8485,331.8637,332.1,1103751.0
2023-07-10 09:30:00,334.59,335.23,332.36,333.19,2101210.0,329.4904,330.1207,327.2944,328.1118,2101210.0
2023-07-10 09:40:00,333.22,333.75,330.1,330.59,1503905.0,328.1413,328.6632,325.0689,325.5514,1503905.0
2023-07-10 09:50:00,330.64,330.64,329.23,329.66,1223930.0,325.6006,325.6006,324.2121,324.6356,1223930.0
2023-07-10 10:00:00,329.72,331.79,329.63,331.72,1103569.0,324.6947,326.7331,324.606,326.6642,1103569.0
2023-07-10 10:10:00,331.72,332.19,331.21,331.74,580279.0,326.6642,327.127,326.162,326.6839,580279.0
2023-07-10 10:20:00,331.74,332.87,331.74,331.94,577717.0,326.6839,327.7967,326.6839,326.8808,577717.0
2023-07-10 10:30:00,331.92,332.01,330.16,331.0,543519.0,326.8611,326.9498,325.128,325.9552,543519.0
2023-07-10 10:40:00,330.95,331.03,329.68,330.21,492839.0,325.9059,325.9847,324.6553,325.1772,492839.0
2023-07-10 10:50:00,330.23,330.84,329.9,330.4,364772.0,325.1969,325.7976,324.8719,325.3643,364772.0
2023-07-10 11:00:00,330.39,330.49,329.69,330.04,428813.0,325.3545,325.4529,324.6651,325.0098,428813.0
2023-07-10 11:10:00,330.02,330.4,329.78,329.96,367373.0,324.9901,325.3643,324.7537,324.931,367373.0
2023-07-10 11:20:00,329.96,330.43,329.71,330.27,369725.0,324.931,325.3938,324.6848,325.2363,369725.0
2023-07-10 11:30:00,330.28,331.12,330.21,330.89,375516.0,325.2461,326.0733,325.1772,325.8468,375516.0
2023-07-10 11:40:00,330.89,330.98,329.25,329.64,536196.0,325.8468,325.9355,324.2318,324.6159,536196.0
2023-07-10 11:50:00,329.63,329.82,328.84,328.92,524727.0,324.606,324.7931,323.8281,323.9069,524727.0
2023-07-10 12:00:00,328.92,329.03,328.24,328.25,619657.0,323.9069,324.0152,323.2372,323.2471,619657.0
2023-07-10 12:10:00,328.23,328.32,327.59,328.1,665978.0,323.2274,323.316,322.5971,323.0994,665978.0
2023-07-10 12:20:00,328.11,329.4,328.07,329.26,405934.0,323.1092,324.3795,323.0698,324.2417,405934.0
2023-07-10 12:30:00,329.25,329.81,329.03,329.59,478169.0,324.2318,324.7833,324.0152,324.5666,478169.0
2023-07-10 12:40:00,329.56,330.23,329.52,330.09,280708.0,324.5371,325.1969,324.4977,325.059,280708.0
2023-07-10 12:50:00,330.06,330.37,329.88,330.22,293318.0,325.0295,325.3348,324.8522,325.187,293318.0
2023-07-10 13:00:00,330.2,330.57,330.02,330.07,253724.0,325.1673,325.5317,324.9901,325.0393,253724.0
2023-07-10 13:10:00,330.07,330.13,329.59,329.78,263853.0,325.0393,325.0984,324.5666,324.7537,263853.0
2023-07-10 13:20:00,329.78,330.88,329.71,330.88,284394.0,324.7537,325.837,324.6848,325.837,284394.0
2023-07-10 13:30:00,330.88,331.23,330.2,330.39,332757.0,325.837,326.1816,325.1673,325.3545,332757.0
2023-07-10 13:40:00,330.39,330.76,330.02,330.02,260052.0,325.3545,325.7188,324.9901,324.9901,260052.0
2023-07-10 13:50:00,330.01,330.43,329.94,330.06,172037.0,324.9802,325.3938,324.9113,325.0295,172037.0
2023-07-10 14:00:00,330.06,330.18,329.48,329.88,248402.0,325.0295,325.1477,324.4583,324.8522,248402.0
2023-07-10 14:10:00,329.87,330.96,329.78,330.89,329780.0,324.8424,325.9158,324.7537,325.8468,329780.0
2023-07-10 14:20:00,330.88,331.67,330.71,331.43,320101.0,325.837,326.6149,325.6696,326.3786,320101.0
2023-07-10 14:30:00,331.43,331.53,330.78,330.78,231480.0,326.3786,326.4771,325.7385,325.7385,231480.0
2023-07-10 14:40:00,330.79,331.07,330.61,330.96,231839.0,325.7484,326.0241,325.5711,325.9158,231839.0
2023-07-10 14:50:00,330.97,331.56,330.9,331.27,304173.0,325.9256,326.5066,325.8567,326.221,304173.0
2023-07-10 15:00:00,331.26,331.32,330.36,330.59,369917.0,326.2112,326.2703,325.3249,325.5514,369917.0
2023-07-10 15:10:00,330.58,330.75,330.4,330.62,267042.0,325.5416,325.709,325.3643,325.5809,267042.0
2023-07-10 15:20:00,330.64,330.73,330.22,330.55,381614.0,325.6006,325.6893,325.187,325.512,381614.0
2023-07-10 15:30:00,330.53,331.37,330.45,331.2,398146.0,325.4923,326.3195,325.4135,326.1521,398146.0
2023-07-10 15:40:00,331.2,331.21,330.39,330.74,519735.0,326.1521,326.162,325.3545,325.6991,519735.0
2023-07-10 15:50:00,330.73,331.89,330.7,331.86,1238250.0,325.6893,326.8316,325.6597,326.802,1238250.0
2023-07-11 09:30:00,331.06,331.45,329.25,331.31,1384780.0,326.0142,326.3983,324.2318,326.2604,1384780.0
2023-07-11 09:40:00,331.31,331.34,328.63,328.78,759750.0,326.2604,326.29,323.6213,323.769,759750.0
2023-07-11 09:50:00,328.78,329.27,328.28,328.72,767955.0,323.769,324.2515,323.2766,323.7099,767955.0
2023-07-11 10:00:00,328.72,328.76,327.0,327.27,915770.0,323.7099,323.7493,322.0161,322.282,915770.0
2023-07-11 10:10:00,327.27,328.26,327.09,328.17,574953.0,322.282,323.2569,322.1047,323.1683,574953.0
2023-07-11 10:20:00,328.2,329.09,328.15,328.81,459065.0,323.1978,324.0743,323.1486,323.7985,459065.0
2023-07-11 10:30:00,328.79,330.05,328.78,329.76,713030.0,323.7788,325.0196,323.769,324.7341,713030.0
2023-07-11 10:40:00,329.75,329.97,329.15,329.71,384806.0,324.7242,324.9409,324.1334,324.6848,384806.0
2023-07-11 10:50:00,329.69,330.23,329.25,329.86,417315.0,324.6651,325.1969,324.2318,324.8325,417315.0
2023-07-11 11:00:00,329.88,330.79,329.86,330.14,564355.0,324.8522,325.7484,324.8325,325.1083,564355.0
2023-07-11 11:10:00,330.16,330.43,329.42,329.63,443904.0,325.128,325.3938,324.3992,324.606,443904.0
2023-07-11 11:20:00,329.61,329.96,329.47,329.73,293420.0,324.5863,324.931,324.4485,324.7045,293420.0
2023-07-11 11:30:00,329.74,329.96,329.33,329.94,265794.0,324.7144,324.931,324.3106,324.9113,265794.0
2023-07-11 11:40:00,329.92,331.15,329.55,331.1,456761.0,324.8916,326.1029,324.5273,326.0536,456761.0
2023-07-11 11:50:00,331.07,332.35,330.69,332.34,515083.0,326.0241,327.2846,325.6499,327.2747,515083.0
2023-07-11 12:00:00,332.32,332.86,331.17,331.29,647909.0,327.255,327.7868,326.1226,326.2407,647909.0
2023-07-11 12:10:00,331.28,331.34,330.32,330.61,393674.0,326.2309,326.29,325.2855,325.5711,393674.0
2023-07-11 12:20:00,330.62,331.07,330.06,330.45,334501.0,325.5809,326.0241,325.0295,325.4135,334501.0
2023-07-11 12:30:00,330.47,331.01,330.35,330.88,290952.0,325.4332,325.965,325.3151,325.837,290952.0
2023-07-11 12:40:00,330.88,330.92,330.49,330.91,233569.0,325.837,325.8764,325.4529,325.8665,233569.0
2023-07-11 12:50:00,330.89,331.5,330.75,331.18,274081.0,325.8468,326.4475,325.709,326.1324,274081.0
2023-07-11 13:00:00,331.16,331.56,330.91,330.97,261717.0,326.1127,326.5066,325.8665,325.9256,261717.0
2023-07-11 13:10:00,330.97,331.0,330.45,330.64,246785.0,325.9256,325.9552,325.4135,325.6006,246785.0
2023-07-11 13:20:00,330.59,331.04,330.51,331.03,159055.0,325.5514,325.9945,325.4726,325.9847,159055.0
2023-07-11 13:30:00,331.04,331.94,331.02,331.83,306977.0,325.9945,326.8808,325.9748,326.7725,306977.0
2023-07-11 13:40:00,331.86,332.03,331.35,331.82,305222.0,326.802,326.9695,326.2998,326.7627,305222.0
2023-07-11 13:50:00,331.87,331.97,331.57,331.96,209599.0,326.8119,326.9104,326.5165,326.9005,209599.0
2023-07-11 14:00:00,331.94,332.05,331.27,331.33,284674.0,326.8808,326.9892,326.221,326.2801,284674.0
2023-07-11 14:10:00,331.32,331.47,330.83,330.83,235926.0,326.2703,326.418,325.7877,325.7877,235926.0
2023-07-11 14:20:00,330.82,330.9,330.55,330.73,227658.0,325.7779,325.8567,325.512,325.6893,227658.0
2023-07-11 14:30:00,330.75,330.76,330.13,330.72,280049.0,325.709,325.7188,325.0984,325.6794,280049.0
2023-07-11 14:40:00,330.72,331.11,330.72,331.09,197828.0,325.6794,326.0635,325.6794,326.0438,197828.0
2023-07-11 14:50:00,331.11,331.85,331.05,331.62,269631.0,326.0635,326.7922,326.0044,326.5657,269631.0
2023-07-11 15:00:00,331.64,331.75,331.17,331.42,243342.0,326.5854,326.6937,326.1226,326.3688,243342.0
2023-07-11 15:10:00,331.41,331.48,330.84,331.48,260451.0,326.3589,326.4278,325.7976,326.4278,260451.0
2023-07-11 15:20:00,331.46,331.52,331.1,331.28,240849.0,326.4081,326.4672,326.0536,326.2309,240849.0
2023-07-11 15:30:00,331.25,331.34,330.89,331.27,338069.0,326.2013,326.29,325.8468,326.221,338069.0
2023-07-11 15:40:00,331.27,332.52,331.23,332.36,527722.0,326.221,327.452,326.1816,327.2944,527722.0
2023-07-11 15:50:00,332.43,332.73,331.85,332.47,1120263.0,327.3634,327.6588,326.7922,327.4027,1120263.0
2023-07-12 09:30:00,336.63,337.91,335.68,336.67,2172050.0,331.4993,332.7598,330.5638,331.5387,2172050.0
2023-07-12 09:40:00,336.71,339.75,336.55,338.76,1069057.0,331.5781,334.5718,331.4206,333.5969,1069057.0
2023-07-12 09:50:00,338.78,339.98,338.18,339.26,770961.0,333.6166,334.7983,333.0257,334.0893,770961.0
2023-07-12 10:00:00,339.28,339.89,338.89,339.81,605126.0,334.109,334.7097,333.7249,334.6309,605126.0
2023-07-12 10:10:00,339.8,340.88,339.3,340.83,763783.0,334.621,335.6846,334.1287,335.6353,763783.0
2023-07-12 10:20:00,340.85,341.66,340.22,340.46,806543.0,335.655,336.4527,335.0346,335.271,806543.0
2023-07-12 10:30:00,340.47,340.81,339.43,340.7,545900.0,335.2808,335.6156,334.2567,335.5073,545900.0
2023-07-12 10:40:00,340.69,341.16,340.63,340.99,453468.0,335.4975,335.9603,335.4384,335.7929,453468.0
2023-07-12 10:50:00,341.01,341.29,339.53,339.75,466479.0,335.8126,336.0883,334.3551,334.5718,466479.0
2023-07-12 11:00:00,339.74,339.76,338.87,339.03,396908.0,334.5619,334.5816,333.7052,333.8628,396908.0
2023-07-12 11:10:00,339.03,339.61,338.72,339.02,309827.0,333.8628,334.4339,333.5575,333.8529,309827.0
2023-07-12 11:20:00,339.01,339.09,338.33,338.5,333204.0,333.8431,333.9219,333.1734,333.3408,333204.0
2023-07-12 11:30:00,338.52,338.64,337.15,337.25,354161.0,333.3605,333.4787,332.0114,332.1099,354161.0
2023-07-12 11:40:00,337.29,337.3,336.02,336.85,573464.0,332.1493,332.1591,330.8986,331.716,573464.0
2023-07-12 11:50:00,336.83,336.87,335.67,336.43,534644.0,331.6963,331.7357,330.554,331.3024,534644.0
2023-07-12 12:00:00,336.44,337.17,336.33,336.69,321689.0,331.3122,332.0311,331.2039,331.5584,321689.0
2023-07-12 12:10:00,336.69,337.23,336.4,336.74,255389.0,331.5584,332.0902,331.2729,331.6077,255389.0
2023-07-12 12:20:00,336.78,336.99,336.49,336.8,239479.0,331.6471,331.8539,331.3615,331.6668,239479.0
2023-07-12 12:30:00,336.81,337.73,336.71,337.48,319545.0,331.6766,332.5826,331.5781,332.3364,319545.0
2023-07-12 12:40:00,337.48,338.13,337.23,337.93,232970.0,332.3364,332.9765,332.0902,332.7795,232970.0
2023-07-12 12:50:00,338.0,338.1,337.37,337.56,232724.0,332.8485,332.9469,332.2281,332.4152,232724.0
2023-07-12 13:00:00,337.57,337.87,337.35,337.35,183234.0,332.425,332.7204,332.2084,332.2084,183234.0
2023-07-12 13:10:00,337.34,337.9,337.08,337.65,225766.0,332.1985,332.75,331.9425,332.5038,225766.0
2023-07-12 13:20:00,337.68,338.08,337.61,337.9,230939.0,332.5333,332.9272,332.4644,332.75,230939.0
2023-07-12 13:30:00,337.89,338.26,337.77,338.25,257339.0,332.7401,333.1045,332.622,333.0947,257339.0
2023-07-12 13:40:00,338.27,338.59,337.72,337.87,215156.0,333.1144,333.4295,332.5727,332.7204,215156.0
2023-07-12 13:50:00,337.88,338.18,337.81,338.11,220262.0,332.7303,333.0257,332.6614,332.9568,220262.0
2023-07-12 14:00:00,338.14,338.41,337.8,338.32,251705.0,332.9863,333.2522,332.6515,333.1636,251705.0
2023-07-12 14:10:00,338.35,338.71,338.23,338.27,258467.0,333.1931,333.5476,333.075,333.1144,258467.0
2023-07-12 14:20:00,338.25,338.51,338.07,338.47,178135.0,333.0947,333.3507,332.9174,333.3113,178135.0
2023-07-12 14:30:00,338.46,338.47,338.03,338.05,227031.0,333.3015,333.3113,332.878,332.8977,227031.0
2023-07-12 14:40:00,338.04,338.04,337.42,337.68,333895.0,332.8879,332.8879,332.2773,332.5333,333895.0
2023-07-12 14:50:00,337.67,337.98,337.29,337.72,204641.0,332.5235,332.8288,332.1493,332.5727,204641.0
2023-07-12 15:00:00,337.64,338.0,337.55,337.74,198793.0,332.494,332.8485,332.4053,332.5924,198793.0
2023-07-12 15:10:00,337.7,338.18,337.64,337.88,257647.0,332.553,333.0257,332.494,332.7303,257647.0
2023-07-12 15:20:00,337.86,337.88,336.85,337.25,367172.0,332.7106,332.7303,331.716,332.1099,367172.0
2023-07-12 15:30:00,337.27,337.91,337.24,337.67,377778.0,332.1296,332.7598,332.1,332.5235,377778.0
2023-07-12 15:40:00,337.65,337.85,337.36,337.43,335853.0,332.5038,332.7008,332.2182,332.2872,335853.0
2023-07-12 15:50:00,337.41,337.8,336.94,337.41,1277943.0,332.2675,332.6515,331.8046,332.2675,1277943.0
2023-07-13 09:30:00,339.56,341.88,339.02,341.85,1754501.0,334.3847,336.6693,333.8529,336.6398,1754501.0
2023-07-13 09:40:00,341.85,342.47,340.59,341.0,741600.0,336.6398,337.2503,335.399,335.8027,741600.0
2023-07-13 09:50:00,340.99,341.7,340.52,340.71,366947.0,335.7929,336.4921,335.3301,335.5172,366947.0
2023-07-13 10:00:00,340.74,341.17,339.73,340.19,442133.0,335.5467,335.9702,334.5521,335.0051,442133.0
2023-07-13 10:10:00,340.22,340.67,340.07,340.33,281540.0,335.0346,335.4778,334.8869,335.143,281540.0
2023-07-13 10:20:00,340.3,340.81,339.83,339.89,295443.0,335.1134,335.6156,334.6506,334.7097,295443.0
2023-07-13 10:30:00,339.89,340.95,339.88,340.94,243702.0,334.7097,335.7535,334.6998,335.7437,243702.0
2023-07-13 10:40:00,340.94,341.53,340.93,341.34,394264.0,335.7437,336.3247,335.7338,336.1376,394264.0
2023-07-13 10:50:00,341.32,341.5,341.1,341.43,247691.0,336.1179,336.2951,335.9012,336.2262,247691.0
2023-07-13 11:00:00,341.44,341.94,341.31,341.65,327913.0,336.236,336.7284,336.108,336.4428,327913.0
2023-07-13 11:10:00,341.64,341.69,341.02,341.25,237156.0,336.433,336.4822,335.8224,336.0489,237156.0
2023-07-13 11:20:00,341.25,341.44,340.8,340.93,223874.0,336.0489,336.236,335.6058,335.7338,223874.0
2023-07-13 11:30:00,340.94,341.42,340.91,341.35,173631.0,335.7437,336.2163,335.7141,336.1474,173631.0
2023-07-13 11:40:00,341.37,341.56,340.69,340.89,229125.0,336.1671,336.3542,335.4975,335.6944,229125.0
2023-07-13 11:50:00,340.91,341.2,340.74,341.1,196290.0,335.7141,335.9997,335.5467,335.9012,196290.0
2023-07-13 12:00:00,341.12,341.34,340.92,341.08,219304.0,335.9209,336.1376,335.724,335.8815,219304.0
2023-07-13 12:10:00,341.09,341.33,340.96,341.02,189462.0,335.8914,336.1277,335.7634,335.8224,189462.0
2023-07-13 12:20:00,341.0,341.61,340.88,341.52,302841.0,335.8027,336.4034,335.6846,336.3148,302841.0
2023-07-13 12:30:00,341.52,342.17,341.33,341.5,305733.0,336.3148,336.9549,336.1277,336.2951,305733.0
2023-07-13 12:40:00,341.54,341.54,341.14,341.24,173677.0,336.3345,336.3345,335.9406,336.0391,173677.0
2023-07-13 12:50:00,341.25,341.43,341.0,341.14,160025.0,336.0489,336.2262,335.8027,335.9406,160025.0
2023-07-13 13:00:00,341.14,341.33,340.77,340.8,179115.0,335.9406,336.1277,335.5762,335.6058,179115.0
2023-07-13 13:10:00,340.79,340.92,340.54,340.68,147679.0,335.5959,335.724,335.3498,335.4876,147679.0
2023-07-13 13:20:00,340.68,341.13,340.59,340.95,131054.0,335.4876,335.9308,335.399,335.7535,131054.0
2023-07-13 13:30:00,340.94,341.43,340.94,341.43,114096.0,335.7437,336.2262,335.7437,336.2262,114096.0
2023-07-13 13:40:00,341.41,341.43,341.04,341.13,133274.0,336.2065,336.2262,335.8421,335.9308,133274.0
2023-07-13 13:50:00,341.12,341.14,340.75,341.06,228370.0,335.9209,335.9406,335.5566,335.8618,228370.0
2023-07-13 14:00:00,341.05,341.59,340.96,341.39,260789.0,335.852,336.3837,335.7634,336.1868,260789.0
2023-07-13 14:10:00,341.4,342.28,341.4,342.15,356352.0,336.1966,337.0632,336.1966,336.9352,356352.0
2023-07-13 14:20:00,342.16,342.59,341.57,341.75,366239.0,336.9451,337.3685,336.3641,336.5413,366239.0
2023-07-13 14:30:00,341.74,341.94,341.56,341.77,171168.0,336.5315,336.7284,336.3542,336.561,171168.0
2023-07-13 14:40:00,341.77,342.19,341.63,342.05,139782.0,336.561,336.9746,336.4231,336.8367,139782.0
2023-07-13 14:50:00,342.03,342.25,341.9,342.12,199366.0,336.817,337.0337,336.689,336.9057,199366.0
2023-07-13 15:00:00,342.13,342.3,341.95,342.22,175165.0,336.9155,337.0829,336.7383,337.0041,175165.0
2023-07-13 15:10:00,342.21,342.98,342.21,342.9,296972.0,336.9943,337.7526,336.9943,337.6738,296972.0
2023-07-13 15:20:00,342.9,343.22,342.6,343.13,346365.0,337.6738,337.9889,337.3784,337.9003,346365.0
2023-07-13 15:30:00,343.11,343.35,342.71,343.33,318986.0,337.8806,338.1169,337.4867,338.0972,318986.0
2023-07-13 15:40:00,343.32,343.74,343.25,343.3,385739.0,338.0874,338.501,338.0184,338.0677,385739.0
2023-07-13 15:50:00,343.28,343.6,342.56,342.67,775436.0,338.048,338.3631,337.339,337.4473,775436.0
2023-07-14 09:30:00,347.59,348.91,346.03,347.81,2161798.0,342.2923,343.5922,340.7561,342.5089,2161798.0
2023-07-14 09:40:00,347.84,348.35,346.56,347.49,687867.0,342.5385,343.0407,341.278,342.1938,687867.0
2023-07-14 09:50:00,347.52,348.41,347.22,347.65,587580.0,342.2234,343.0998,341.9279,342.3514,587580.0
2023-07-14 10:00:00,347.57,348.39,346.65,348.31,722660.0,342.2726,343.0801,341.3666,343.0013,722660.0
2023-07-14 10:10:00,348.34,350.87,348.29,350.85,1294857.0,343.0309,345.5223,342.9816,345.5026,1294857.0
2023-07-14 10:20:00,350.84,351.43,350.25,350.48,1160725.0,345.4928,346.0738,344.9118,345.1383,1160725.0
2023-07-14 10:30:00,350.44,350.93,348.89,349.53,639720.0,345.0989,345.5814,343.5725,344.2027,639720.0
2023-07-14 10:40:00,349.51,349.56,348.09,348.39,491901.0,344.183,344.2323,342.7847,343.0801,491901.0
2023-07-14 10:50:00,348.38,350.38,348.13,349.6,776658.0,343.0703,345.0398,342.8241,344.2717,776658.0
2023-07-14 11:00:00,349.62,350.39,349.05,349.22,407865.0,344.2914,345.0496,343.73,343.8975,407865.0
2023-07-14 11:10:00,349.22,349.69,348.95,349.47,343133.0,343.8975,344.3603,343.6316,344.1436,343133.0
2023-07-14 11:20:00,349.45,350.11,349.14,349.44,313114.0,344.124,344.7739,343.8187,344.1141,313114.0
2023-07-14 11:30:00,349.46,349.71,349.12,349.56,256980.0,344.1338,344.38,343.799,344.2323,256980.0
2023-07-14 11:40:00,349.55,349.61,349.0,349.31,149214.0,344.2224,344.2815,343.6808,343.9861,149214.0
2023-07-14 11:50:00,349.31,349.54,349.1,349.32,130421.0,343.9861,344.2126,343.7793,343.9959,130421.0
2023-07-14 12:00:00,349.36,349.38,348.21,348.8,369023.0,344.0353,344.055,342.9029,343.4839,369023.0
2023-07-14 12:10:00,348.81,348.91,347.75,347.82,238437.0,343.4937,343.5922,342.4499,342.5188,238437.0
2023-07-14 12:20:00,347.82,348.26,347.06,347.42,277961.0,342.5188,342.9521,341.7704,342.1249,277961.0
2023-07-14 12:30:00,347.42,347.83,347.18,347.61,197580.0,342.1249,342.5286,341.8886,342.312,197580.0
2023-07-14 12:40:00,347.62,347.74,346.51,347.35,231626.0,342.3218,342.44,341.2288,342.056,231626.0
2023-07-14 12:50:00,347.39,347.48,346.76,347.05,173370.0,342.0954,342.184,341.475,341.7605,173370.0
2023-07-14 13:00:00,347.03,347.06,345.57,345.94,351197.0,341.7408,341.7704,340.3031,340.6675,351197.0
2023-07-14 13:10:00,345.93,346.83,345.63,346.3,243203.0,340.6576,341.5439,340.3622,341.022,243203.0
2023-07-14 13:20:00,346.3,346.68,346.07,346.68,212677.0,341.022,341.3962,340.7955,341.3962,212677.0
2023-07-14 13:30:00,346.67,346.92,346.47,346.61,174120.0,341.3863,341.6325,341.1894,341.3272,174120.0
2023-07-14 13:40:00,346.6,346.64,346.22,346.48,154691.0,341.3174,341.3568,340.9432,341.1992,154691.0
2023-07-14 13:50:00,346.47,346.68,346.13,346.28,207493.0,341.1894,341.3962,340.8546,341.0023,207493.0
2023-07-14 14:00:00,346.29,347.05,346.21,346.98,234091.0,341.0121,341.7605,340.9333,341.6916,234091.0
2023-07-14 14:10:00,347.0,347.05,346.68,346.86,148605.0,341.7113,341.7605,341.3962,341.5734,148605.0
2023-07-14 14:20:00,346.86,346.97,346.07,346.13,240656.0,341.5734,341.6818,340.7955,340.8546,240656.0
2023-07-14 14:30:00,346.15,346.42,345.71,346.03,289135.0,340.8742,341.1401,340.441,340.7561,289135.0
2023-07-14 14:40:00,346.05,346.4,345.99,346.31,126823.0,340.7758,341.1204,340.7167,341.0318,126823.0
2023-07-14 14:50:00,346.36,346.53,345.21,345.22,240855.0,341.081,341.2485,339.9486,339.9584,240855.0
2023-07-14 15:00:00,345.22,345.4,344.61,345.19,384208.0,339.9584,340.1357,339.3577,339.9289,384208.0
2023-07-14 15:10:00,345.18,345.61,345.07,345.46,486929.0,339.919,340.3425,339.8107,340.1948,486929.0
2023-07-14 15:20:00,345.46,345.48,344.56,345.13,323344.0,340.1948,340.2145,339.3085,339.8698,323344.0
2023-07-14 15:30:00,345.16,345.21,344.62,344.87,294752.0,339.8993,339.9486,339.3676,339.6138,294752.0
2023-07-14 15:40:00,344.85,345.0,344.44,344.58,359694.0,339.5941,339.7418,339.1903,339.3282,359694.0
2023-07-14 15:50:00,344.61,345.42,344.31,345.37,990242.0,339.3577,340.1554,339.0623,340.1061,990242.0
2023-07-17 09:30:00,345.71,346.99,345.62,346.19,871154.0,340.441,341.7014,340.3523,340.9136,871154.0
2023-07-17 09:40:00,346.17,346.68,343.1,343.56,700111.0,340.8939,341.3962,337.8707,338.3237,700111.0
2023-07-17 09:50:00,343.55,343.65,342.2,343.35,668207.0,338.3139,338.4124,336.9845,338.1169,668207.0
2023-07-17 10:00:00,343.41,345.12,343.01,344.57,487996.0,338.176,339.8599,337.7821,339.3183,487996.0
2023-07-17 10:10:00,344.56,344.93,344.01,344.31,294646.0,339.3085,339.6728,338.7669,339.0623,294646.0
2023-07-17 10:20:00,344.29,344.73,343.81,343.87,225680.0,339.0426,339.4759,338.5699,338.629,225680.0
2023-07-17 10:30:00,343.85,345.09,343.7,344.44,309112.0,338.6093,339.8304,338.4616,339.1903,309112.0
2023-07-17 10:40:00,344.5,344.5,343.58,344.09,202511.0,339.2494,339.2494,338.3434,338.8456,202511.0
2023-07-17 10:50:00,344.1,344.97,343.86,344.92,263532.0,338.8555,339.7122,338.6192,339.663,263532.0
2023-07-17 11:00:00,344.96,345.47,344.89,345.27,315316.0,339.7024,340.2046,339.6335,340.0077,315316.0
2023-07-17 11:10:00,345.27,345.43,344.63,345.09,227816.0,340.0077,340.1652,339.3774,339.8304,227816.0
2023-07-17 11:20:00,345.09,345.51,344.74,345.31,215768.0,339.8304,340.244,339.4857,340.0471,215768.0
2023-07-17 11:30:00,345.32,345.55,345.02,345.36,172496.0,340.0569,340.2834,339.7615,340.0963,172496.0
2023-07-17 11:40:00,345.36,345.98,345.27,345.57,214860.0,340.0963,340.7068,340.0077,340.3031,214860.0
2023-07-17 11:50:00,345.53,345.99,345.3,345.9,204376.0,340.2637,340.7167,340.0372,340.6281,204376.0
2023-07-17 12:00:00,345.94,346.34,345.75,346.16,223495.0,340.6675,341.0614,340.4803,340.8841,223495.0
2023-07-17 12:10:00,346.14,346.49,345.93,346.05,157783.0,340.8644,341.2091,340.6576,340.7758,157783.0
2023-07-17 12:20:00,346.03,346.04,345.25,345.48,128454.0,340.7561,340.7659,339.988,340.2145,128454.0
2023-07-17 12:30:00,345.45,345.68,345.16,345.53,157166.0,340.1849,340.4114,339.8993,340.2637,157166.0
2023-07-17 12:40:00,345.57,345.97,345.45,345.91,106246.0,340.3031,340.697,340.1849,340.6379,106246.0
2023-07-17 12:50:00,345.9,346.07,345.82,345.91,96765.0,340.6281,340.7955,340.5493,340.6379,96765.0
2023-07-17 13:00:00,345.92,346.1,345.7,345.94,121860.0,340.6478,340.825,340.4311,340.6675,121860.0
2023-07-17 13:10:00,345.94,346.17,345.85,345.89,110684.0,340.6675,340.8939,340.5788,340.6182,110684.0
2023-07-17 13:20:00,345.85,345.85,345.64,345.8,100798.0,340.5788,340.5788,340.372,340.5296,100798.0
2023-07-17 13:30:00,345.8,345.96,345.63,345.7,95069.0,340.5296,340.6871,340.3622,340.4311,95069.0
2023-07-17 13:40:00,345.68,346.02,345.6,345.95,211713.0,340.4114,340.7462,340.3326,340.6773,211713.0
2023-07-17 13:50:00,345.95,346.37,345.91,346.3,136318.0,340.6773,341.0909,340.6379,341.022,136318.0
2023-07-17 14:00:00,346.3,346.6,346.21,346.43,150652.0,341.022,341.3174,340.9333,341.15,150652.0
2023-07-17 14:10:00,346.44,346.67,346.4,346.59,159296.0,341.1598,341.3863,341.1204,341.3075,159296.0
2023-07-17 14:20:00,346.59,346.61,346.13,346.25,187013.0,341.3075,341.3272,340.8546,340.9727,187013.0
2023-07-17 14:30:00,346.23,346.25,345.41,345.59,201782.0,340.953,340.9727,340.1455,340.3228,201782.0
2023-07-17 14:40:00,345.58,345.59,345.27,345.38,161290.0,340.3129,340.3228,340.0077,340.116,161290.0
2023-07-17 14:50:00,345.41,345.45,345.16,345.23,160674.0,340.1455,340.1849,339.8993,339.9683,160674.0
2023-07-17 15:00:00,345.23,345.4,345.06,345.08,139945.0,339.9683,340.1357,339.8009,339.8206,139945.0
2023-07-17 15:10:00,345.09,346.34,344.98,345.99,319223.0,339.8304,341.0614,339.7221,340.7167,319223.0
2023-07-17 15:20:00,345.97,346.23,345.65,346.2,305401.0,340.697,340.953,340.3819,340.9235,305401.0
2023-07-17 15:30:00,346.19,346.21,345.44,345.71,252690.0,340.9136,340.9333,340.1751,340.441,252690.0
2023-07-17 15:40:00,345.74,345.89,345.16,345.4,396983.0,340.4705,340.6182,339.8993,340.1357,396983.0
2023-07-17 15:50:00,345.4,345.95,344.95,345.73,1335534.0,340.1357,340.6773,339.6925,340.4607,1335534.0
2023-07-18 09:30:00,346.02,346.03,342.91,343.37,1263158.0,340.7462,340.7561,337.6836,338.1366,1263158.0
2023-07-18 09:40:00,343.33,344.04,342.46,343.06,657421.0,338.0972,338.7964,337.2405,337.8313,657421.0
2023-07-18 09:50:00,343.07,343.41,342.17,343.37,527515.0,337.8412,338.176,336.9549,338.1366,527515.0
2023-07-18 10:00:00,343.39,343.83,342.62,343.05,393445.0,338.1563,338.5896,337.3981,337.8215,393445.0
2023-07-18 10:10:00,343.07,344.2,342.84,343.48,378497.0,337.8412,338.954,337.6147,338.2449,378497.0
2023-07-18 10:20:00,343.53,343.69,342.73,343.37,296494.0,338.2942,338.4517,337.5064,338.1366,296494.0
2023-07-18 10:30:00,343.36,344.02,343.22,343.96,315624.0,338.1268,338.7767,337.9889,338.7176,315624.0
2023-07-18 10:40:00,343.96,344.53,343.84,344.39,313383.0,338.7176,339.2789,338.5995,339.1411,313383.0
2023-07-18 10:50:00,344.36,344.51,343.82,344.36,318338.0,339.1115,339.2592,338.5798,339.1115,318338.0
2023-07-18 11:00:00,344.37,344.79,344.27,344.72,296606.0,339.1214,339.535,339.0229,339.466,296606.0
2023-07-18 11:10:00,344.72,344.73,344.02,344.38,207933.0,339.466,339.4759,338.7767,339.1312,207933.0
2023-07-18 11:20:00,344.38,344.43,344.09,344.16,151278.0,339.1312,339.1805,338.8456,338.9146,151278.0
2023-07-18 11:30:00,344.17,351.92,344.15,351.63,3626403.0,338.9244,346.5563,338.9047,346.2707,3626403.0
2023-07-18 11:40:00,351.65,358.95,351.6,358.34,4291289.0,346.2904,353.4792,346.2412,352.8785,4291289.0
2023-07-18 11:50:00,358.34,358.87,356.08,357.17,2264872.0,352.8785,353.4004,350.6529,351.7263,2264872.0
2023-07-18 12:00:00,357.19,360.96,356.6,360.62,2885861.0,351.746,355.4585,351.165,355.1237,2885861.0
2023-07-18 12:10:00,360.6,361.9,359.72,360.92,2094438.0,355.104,356.3842,354.2374,355.4191,2094438.0
2023-07-18 12:20:00,360.91,364.16,360.82,364.08,1963083.0,355.4093,358.6098,355.3207,358.531,1963083.0
2023-07-18 12:30:00,364.05,366.78,363.76,365.34,2816237.0,358.5014,361.1898,358.2159,359.7718,2816237.0
2023-07-18 12:40:00,365.2,366.77,364.81,364.86,1915403.0,359.6339,361.18,359.2498,359.2991,1915403.0
2023-07-18 12:50:00,364.86,364.86,362.21,362.58,2197690.0,359.2991,359.2991,356.6895,357.0538,2197690.0
2023-07-18 13:00:00,362.6,364.1,362.5,363.95,1138051.0,357.0735,358.5507,356.9751,358.403,1138051.0
2023-07-18 13:10:00,364.0,364.5,363.56,363.76,747068.0,358.4522,358.9446,358.0189,358.2159,747068.0
2023-07-18 13:20:00,363.73,363.77,362.75,363.73,1033677.0,358.1863,358.2257,357.2212,358.1863,1033677.0
2023-07-18 13:30:00,363.72,365.0,363.1,363.85,1124069.0,358.1765,359.437,357.5659,358.3045,1124069.0
2023-07-18 13:40:00,363.82,364.0,363.44,363.7,381598.0,358.2749,358.4522,357.9007,358.1568,381598.0
2023-07-18 13:50:00,363.7,363.98,362.82,363.94,571682.0,358.1568,358.4325,357.2902,358.3931,571682.0
2023-07-18 14:00:00,363.97,364.64,363.85,364.35,717977.0,358.4227,359.0824,358.3045,358.7969,717977.0
2023-07-18 14:10:00,364.33,364.97,364.22,364.71,533968.0,358.7772,359.4074,358.6688,359.1514,533968.0
2023-07-18 14:20:00,364.73,365.5,364.01,364.16,611180.0,359.1711,359.9293,358.462,358.6098,611180.0
2023-07-18 14:30:00,364.18,365.35,364.13,365.03,539231.0,358.6295,359.7816,358.5802,359.4665,539231.0
2023-07-18 14:40:00,365.01,365.32,364.67,364.98,455579.0,359.4468,359.7521,359.112,359.4173,455579.0
2023-07-18 14:50:00,364.99,365.44,364.08,364.08,453796.0,359.4271,359.8702,358.531,358.531,453796.0
2023-07-18 15:00:00,364.07,364.56,363.45,364.13,622591.0,358.5211,359.0037,357.9106,358.5802,622591.0
2023-07-18 15:10:00,364.13,364.39,363.38,363.46,541599.0,358.5802,358.8362,357.8416,357.9204,541599.0
2023-07-18 15:20:00,363.48,363.48,362.11,362.24,833701.0,357.9401,357.9401,356.591,356.719,833701.0
2023-07-18 15:30:00,362.23,362.76,360.9,361.3,1459811.0,356.7092,357.2311,355.3994,355.7933,1459811.0
2023-07-18 15:40:00,361.34,361.37,360.28,360.62,1096132.0,355.8327,355.8623,354.7889,355.1237,1096132.0
2023-07-18 15:50:00,360.6,361.23,359.46,359.53,3065708.0,355.104,355.7244,353.9814,354.0503,3065708.0
2023-07-19 09:30:00,361.75,362.46,357.8,361.04,2723331.0,356.2365,356.9357,352.3467,355.5373,2723331.0
2023-07-19 09:40:00,361.06,361.3,358.26,358.84,1069813.0,355.557,355.7933,352.7997,353.3708,1069813.0
2023-07-19 09:50:00,358.81,360.01,358.12,359.37,849190.0,353.3413,354.523,352.6618,353.8928,849190.0
2023-07-19 10:00:00,359.4,360.0,358.72,358.94,678091.0,353.9223,354.5132,353.2527,353.4693,678091.0
2023-07-19 10:10:00,358.94,359.53,357.25,358.03,847010.0,353.4693,354.0503,351.8051,352.5732,847010.0
2023-07-19 10:20:00,358.01,358.49,357.45,357.69,447640.0,352.5535,353.0262,352.002,352.2384,447640.0
2023-07-19 10:30:00,357.67,359.59,357.6,359.59,625082.0,352.2187,354.1094,352.1497,354.1094,625082.0
2023-07-19 10:40:00,359.56,361.18,359.49,360.53,662719.0,354.0799,355.6752,354.0109,355.0351,662719.0
2023-07-19 10:50:00,360.53,361.56,358.54,359.49,761203.0,355.0351,356.0494,353.0754,354.0109,761203.0
2023-07-19 11:00:00,359.51,359.93,358.84,359.31,386155.0,354.0306,354.4442,353.3708,353.8337,386155.0
2023-07-19 11:10:00,359.32,360.72,359.21,360.31,422410.0,353.8435,355.2222,353.7352,354.8184,422410.0
2023-07-19 11:20:00,360.27,360.43,359.51,360.08,357435.0,354.779,354.9366,354.0306,354.5919,357435.0
2023-07-19 11:30:00,360.08,360.35,359.29,359.31,296091.0,354.5919,354.8578,353.814,353.8337,296091.0
2023-07-19 11:40:00,359.3,359.6,358.83,359.58,330025.0,353.8238,354.1193,353.361,354.0996,330025.0
2023-07-19 11:50:00,359.6,360.16,358.99,359.24,432264.0,354.1193,354.6707,353.5186,353.7647,432264.0
2023-07-19 12:00:00,359.21,359.65,356.19,356.88,1437410.0,353.7352,354.1685,350.7612,351.4407,1437410.0
2023-07-19 12:10:00,356.92,357.49,355.7,356.5,955453.0,351.4801,352.0414,350.2787,351.0665,955453.0
2023-07-19 12:20:00,356.53,356.79,355.09,355.77,753722.0,351.096,351.3521,349.678,350.3476,753722.0
2023-07-19 12:30:00,355.74,356.79,354.9,355.4,506234.0,350.3181,351.3521,349.4909,349.9833,506234.0
2023-07-19 12:40:00,355.39,355.78,354.52,354.77,429806.0,349.9734,350.3575,349.1167,349.3629,429806.0
2023-07-19 12:50:00,354.81,355.39,354.36,354.69,415964.0,349.4023,349.9734,348.9591,349.2841,415964.0
2023-07-19 13:00:00,354.69,354.85,354.11,354.6,414697.0,349.2841,349.4417,348.7129,349.1955,414697.0
2023-07-19 13:10:00,354.57,354.83,354.1,354.25,357731.0,349.1659,349.422,348.7031,348.8508,357731.0
2023-07-19 13:20:00,354.27,354.63,353.94,354.07,355232.0,348.8705,349.225,348.5455,348.6735,355232.0
2023-07-19 13:30:00,354.07,354.25,353.02,353.09,591020.0,348.6735,348.8508,347.6395,347.7085,591020.0
2023-07-19 13:40:00,353.11,354.73,353.05,354.13,424528.0,347.7282,349.3235,347.6691,348.7326,424528.0
2023-07-19 13:50:00,354.12,354.43,353.05,353.09,432955.0,348.7228,349.0281,347.6691,347.7085,432955.0
2023-07-19 14:00:00,353.11,353.29,352.43,352.61,505741.0,347.7282,347.9054,347.0585,347.2358,505741.0
2023-07-19 14:10:00,352.61,353.89,352.44,352.68,484986.0,347.2358,348.4963,347.0684,347.3047,484986.0
2023-07-19 14:20:00,352.69,353.51,352.46,353.36,441384.0,347.3146,348.1221,347.0881,347.9744,441384.0
2023-07-19 14:30:00,353.38,354.44,353.35,353.7,470105.0,347.9941,349.0379,347.9645,348.3092,470105.0
2023-07-19 14:40:00,353.74,354.28,353.54,353.77,326259.0,348.3486,348.8803,348.1516,348.3781,326259.0
2023-07-19 14:50:00,353.77,354.45,353.67,354.33,313369.0,348.3781,349.0477,348.2796,348.9296,313369.0
2023-07-19 15:00:00,354.33,355.27,354.26,355.01,364092.0,348.9296,349.8552,348.8606,349.5992,364092.0
2023-07-19 15:10:00,355.01,355.81,354.99,355.76,441792.0,349.5992,350.387,349.5795,350.3378,441792.0
2023-07-19 15:20:00,355.74,356.31,355.5,355.5,575957.0,350.3181,350.8794,350.0817,350.0817,575957.0
2023-07-19 15:30:00,355.48,355.5,354.88,355.29,409842.0,350.062,350.0817,349.4712,349.8749,409842.0
2023-07-19 15:40:00,355.26,355.75,355.11,355.68,399292.0,349.8454,350.3279,349.6977,350.259,399292.0
2023-07-19 15:50:00,355.68,355.91,354.81,355.01,1228734.0,350.259,350.4855,349.4023,349.5992,1228734.0
2023-07-20 09:30:00,353.57,357.97,353.55,356.7,1390163.0,348.1812,352.5141,348.1615,351.2635,1390163.0
2023-07-20 09:40:00,356.67,357.44,355.37,355.56,745787.0,351.2339,351.9922,349.9537,350.1408,745787.0
2023-07-20 09:50:00,355.58,356.54,354.64,355.84,599371.0,350.1605,351.1059,349.2349,350.4166,599371.0
2023-07-20 10:00:00,355.82,356.18,353.31,353.73,573035.0,350.3969,350.7514,347.9251,348.3387,573035.0
2023-07-20 10:10:00,353.77,354.14,352.25,352.31,621515.0,348.3781,348.7425,346.8813,346.9404,621515.0
2023-07-20 10:20:00,352.25,352.48,349.35,350.01,960977.0,346.8813,347.1078,344.0255,344.6754,960977.0
2023-07-20 10:30:00,350.02,350.2,348.53,348.64,633253.0,344.6853,344.8625,343.218,343.3263,633253.0
2023-07-20 10:40:00,348.63,350.34,348.56,349.36,896993.0,343.3165,345.0004,343.2475,344.0353,896993.0
2023-07-20 10:50:00,349.35,350.68,349.12,350.24,491820.0,344.0255,345.3352,343.799,344.9019,491820.0
2023-07-20 11:00:00,350.23,351.59,349.95,350.29,572952.0,344.8921,346.2313,344.6163,344.9512,572952.0
2023-07-20 11:10:00,350.29,350.56,349.75,349.78,428414.0,344.9512,345.217,344.4194,344.4489,428414.0
2023-07-20 11:20:00,349.77,350.2,349.66,349.83,339797.0,344.4391,344.8625,344.3308,344.4982,339797.0
2023-07-20 11:30:00,349.82,351.04,349.8,350.83,398388.0,344.4883,345.6897,344.4686,345.4829,398388.0
2023-07-20 11:40:00,350.83,351.47,350.53,350.59,384583.0,345.4829,346.1132,345.1875,345.2466,384583.0
2023-07-20 11:50:00,350.61,350.73,349.45,349.54,358703.0,345.2663,345.3844,344.124,344.2126,358703.0
2023-07-20 12:00:00,349.54,350.2,349.18,349.7,422764.0,344.2126,344.8625,343.8581,344.3701,422764.0
2023-07-20 12:10:00,349.72,350.59,348.95,348.97,456962.0,344.3898,345.2466,343.6316,343.6513,456962.0
2023-07-20 12:20:00,348.94,349.18,347.92,348.0,413130.0,343.6217,343.8581,342.6173,342.6961,413130.0
2023-07-20 12:30:00,348.02,348.52,347.73,348.16,397181.0,342.7157,343.2081,342.4302,342.8536,397181.0
2023-07-20 12:40:00,348.16,348.58,348.1,348.38,277683.0,342.8536,343.2672,342.7945,343.0703,277683.0
2023-07-20 12:50:00,348.39,348.75,347.93,347.98,240137.0,343.0801,343.4346,342.6271,342.6764,240137.0
2023-07-20 13:00:00,347.99,348.42,347.93,348.01,261765.0,342.6862,343.1097,342.6271,342.7059,261765.0
2023-07-20 13:10:00,348.02,348.85,348.0,348.3,183827.0,342.7157,343.5331,342.6961,342.9915,183827.0
2023-07-20 13:20:00,348.31,348.53,347.74,348.46,232145.0,343.0013,343.218,342.44,343.149,232145.0
2023-07-20 13:30:00,348.42,349.0,348.18,348.24,272772.0,343.1097,343.6808,342.8733,342.9324,272772.0
2023-07-20 13:40:00,348.2,348.72,347.99,348.51,197092.0,342.893,343.4051,342.6862,343.1983,197092.0
2023-07-20 13:50:00,348.5,349.0,348.32,348.42,216114.0,343.1884,343.6808,343.0112,343.1097,216114.0
2023-07-20 14:00:00,348.38,348.51,348.01,348.02,298244.0,343.0703,343.1983,342.7059,342.7157,298244.0
2023-07-20 14:10:00,348.03,348.11,347.11,347.17,367014.0,342.7256,342.8044,341.8196,341.8787,367014.0
2023-07-20 14:20:00,347.15,347.17,346.09,346.09,454398.0,341.859,341.8787,340.8152,340.8152,454398.0
2023-07-20 14:30:00,346.1,346.79,345.99,346.52,417894.0,340.825,341.5045,340.7167,341.2386,417894.0
2023-07-20 14:40:00,346.53,346.73,346.14,346.21,373358.0,341.2485,341.4454,340.8644,340.9333,373358.0
2023-07-20 14:50:00,346.2,346.58,345.84,345.91,374320.0,340.9235,341.2977,340.569,340.6379,374320.0
2023-07-20 15:00:00,345.89,347.07,345.87,346.21,542002.0,340.6182,341.7802,340.5985,340.9333,542002.0
2023-07-20 15:10:00,346.21,346.66,345.37,345.65,437582.0,340.9333,341.3765,340.1061,340.3819,437582.0
2023-07-20 15:20:00,345.66,346.11,345.63,345.89,392027.0,340.3917,340.8349,340.3622,340.6182,392027.0
2023-07-20 15:30:00,345.93,347.15,345.93,346.98,555928.0,340.6576,341.859,340.6576,341.6916,555928.0
2023-07-20 15:40:00,346.97,347.34,346.34,346.48,543266.0,341.6818,342.0461,341.0614,341.1992,543266.0
2023-07-20 15:50:00,346.48,347.35,346.48,346.88,1635502.0,341.1992,342.056,341.1992,341.5931,1635502.0
2023-07-21 09:30:00,349.28,349.71,346.88,347.05,2119366.0,343.9565,344.38,341.5931,341.7605,2119366.0
2023-07-21 09:40:00,347.08,350.3,346.93,348.09,906675.0,341.7901,344.961,341.6424,342.7847,906675.0
2023-07-21 09:50:00,348.12,348.57,347.66,347.67,432951.0,342.8142,343.2574,342.3612,342.3711,432951.0
2023-07-21 10:00:00,347.66,347.98,346.54,347.21,562279.0,342.3612,342.6764,341.2583,341.9181,562279.0
2023-07-21 10:10:00,347.2,348.54,347.18,348.07,512689.0,341.9082,343.2278,341.8886,342.765,512689.0
2023-07-21 10:20:00,348.06,348.19,345.5,346.17,538940.0,342.7551,342.8832,340.2342,340.8939,538940.0
2023-07-21 10:30:00,346.11,348.35,346.09,346.88,518343.0,340.8349,343.0407,340.8152,341.5931,518343.0
2023-07-21 10:40:00,346.89,348.48,346.81,348.26,410533.0,341.603,343.1687,341.5242,342.9521,410533.0
2023-07-21 10:50:00,348.28,348.4,346.99,347.06,334618.0,342.9718,343.09,341.7014,341.7704,334618.0
2023-07-21 11:00:00,347.06,348.2,347.05,348.05,300672.0,341.7704,342.893,341.7605,342.7453,300672.0
2023-07-21 11:10:00,348.05,348.35,346.59,346.63,333968.0,342.7453,343.0407,341.3075,341.3469,333968.0
2023-07-21 11:20:00,346.6,347.26,346.52,347.17,292752.0,341.3174,341.9673,341.2386,341.8787,292752.0
2023-07-21 11:30:00,347.18,347.47,346.63,347.07,313141.0,341.8886,342.1741,341.3469,341.7802,313141.0
2023-07-21 11:40:00,347.08,347.11,345.73,346.64,323549.0,341.7901,341.8196,340.4607,341.3568,323549.0
2023-07-21 11:50:00,346.67,347.14,345.96,346.38,237913.0,341.3863,341.8492,340.6871,341.1007,237913.0
2023-07-21 12:00:00,346.37,346.61,346.0,346.14,267096.0,341.0909,341.3272,340.7265,340.8644,267096.0
2023-07-21 12:10:00,346.15,346.21,345.51,345.69,251780.0,340.8742,340.9333,340.244,340.4213,251780.0
2023-07-21 12:20:00,345.69,345.93,344.98,344.99,355274.0,340.4213,340.6576,339.7221,339.7319,355274.0
2023-07-21 12:30:00,345.04,345.84,344.98,345.7,297574.0,339.7812,340.569,339.7221,340.4311,297574.0
2023-07-21 12:40:00,345.71,345.73,345.07,345.61,321296.0,340.441,340.4607,339.8107,340.3425,321296.0
2023-07-21 12:50:00,345.59,346.09,345.52,345.77,283239.0,340.3228,340.8152,340.2539,340.5,283239.0
2023-07-21 13:00:00,345.73,346.49,345.61,346.31,261917.0,340.4607,341.2091,340.3425,341.0318,261917.0
2023-07-21 13:10:00,346.3,346.97,346.21,346.21,356944.0,341.022,341.6818,340.9333,340.9333,356944.0
2023-07-21 13:20:00,346.18,346.32,345.83,346.29,284858.0,340.9038,341.0417,340.5591,341.0121,284858.0
2023-07-21 13:30:00,346.26,347.25,346.19,346.92,315300.0,340.9826,341.9575,340.9136,341.6325,315300.0
2023-07-21 13:40:00,346.9,347.08,346.07,346.24,236757.0,341.6128,341.7901,340.7955,340.9629,236757.0
2023-07-21 13:50:00,346.28,346.42,345.83,346.19,287088.0,341.0023,341.1401,340.5591,340.9136,287088.0
2023-07-21 14:00:00,346.19,346.25,345.38,345.73,299914.0,340.9136,340.9727,340.116,340.4607,299914.0
2023-07-21 14:10:00,345.74,345.8,344.75,345.31,285823.0,340.4705,340.5296,339.4956,340.0471,285823.0
2023-07-21 14:20:00,345.36,345.42,344.95,345.06,352422.0,340.0963,340.1554,339.6925,339.8009,352422.0
2023-07-21 14:30:00,345.05,345.07,344.49,344.66,550131.0,339.791,339.8107,339.2395,339.407,550131.0
2023-07-21 14:40:00,344.68,345.41,344.6,344.99,395483.0,339.4267,340.1455,339.3479,339.7319,395483.0
2023-07-21 14:50:00,344.97,344.97,343.99,344.16,516243.0,339.7122,339.7122,338.7472,338.9146,516243.0
2023-07-21 15:00:00,344.16,344.33,343.13,343.24,662732.0,338.9146,339.082,337.9003,338.0086,662732.0
2023-07-21 15:10:00,343.2,343.55,342.55,342.9,717406.0,337.9692,338.3139,337.3291,337.6738,717406.0
2023-07-21 15:20:00,342.9,343.27,342.47,342.64,707530.0,337.6738,338.0381,337.2503,337.4177,707530.0
2023-07-21 15:30:00,342.65,342.75,341.24,341.51,1112937.0,337.4276,337.5261,336.0391,336.305,1112937.0
2023-07-21 15:40:00,341.49,342.73,341.2,341.8,1274622.0,336.2853,337.5064,335.9997,336.5905,1274622.0
2023-07-21 15:50:00,341.74,346.01,339.83,343.77,4445002.0,336.5315,340.7364,334.6506,338.5305,4445002.0
2023-07-24 09:30:00,345.82,346.92,343.59,344.16,1482840.0,340.5493,341.6325,338.3533,338.9146,1482840.0
2023-07-24 09:40:00,344.22,345.06,342.67,344.15,852818.0,338.9737,339.8009,337.4473,338.9047,852818.0
2023-07-24 09:50:00,344.17,344.42,342.31,343.58,773065.0,338.9244,339.1706,337.0928,338.3434,773065.0
2023-07-24 10:00:00,343.57,344.4,343.4,343.59,594573.0,338.3336,339.1509,338.1662,338.3533,594573.0
2023-07-24 10:10:00,343.59,345.9,343.33,345.72,512427.0,338.3533,340.6281,338.0972,340.4508,512427.0
2023-07-24 10:20:00,345.69,346.2,345.31,345.8,431828.0,340.4213,340.9235,340.0471,340.5296,431828.0
2023-07-24 10:30:00,345.8,346.49,344.55,344.62,507513.0,340.5296,341.2091,339.2986,339.3676,507513.0
2023-07-24 10:40:00,344.6,345.2,344.05,344.22,412247.0,339.3479,339.9387,338.8063,338.9737,412247.0
2023-07-24 10:50:00,344.3,344.78,344.02,344.32,395864.0,339.0524,339.5251,338.7767,339.0721,395864.0
2023-07-24 11:00:00,344.33,344.47,343.85,344.18,292997.0,339.082,339.2199,338.6093,338.9343,292997.0
2023-07-24 11:10:00,344.18,346.24,343.88,345.82,557315.0,338.9343,340.9629,338.6388,340.5493,557315.0
2023-07-24 11:20:00,345.75,345.77,344.51,344.51,403630.0,340.4803,340.5,339.2592,339.2592,403630.0
2023-07-24 11:30:00,344.5,344.54,343.37,343.67,415972.0,339.2494,339.2888,338.1366,338.432,415972.0
2023-07-24 11:40:00,343.64,344.26,343.29,344.05,279678.0,338.4025,339.0131,338.0578,338.8063,279678.0
2023-07-24 11:50:00,344.09,344.3,343.91,344.15,235448.0,338.8456,339.0524,338.6684,338.9047,235448.0
2023-07-24 12:00:00,344.17,344.91,344.03,344.85,266099.0,338.9244,339.6531,338.7866,339.5941,266099.0
2023-07-24 12:10:00,344.9,345.03,344.07,344.15,226234.0,339.6433,339.7713,338.826,338.9047,226234.0
2023-07-24 12:20:00,344.1,344.27,343.64,344.26,169686.0,338.8555,339.0229,338.4025,339.0131,169686.0
2023-07-24 12:30:00,344.26,344.63,344.21,344.32,149793.0,339.0131,339.3774,338.9638,339.0721,149793.0
2023-07-24 12:40:00,344.31,344.41,343.88,343.99,147797.0,339.0623,339.1608,338.6388,338.7472,147797.0
2023-07-24 12:50:00,344.0,344.16,343.82,343.91,177093.0,338.757,338.9146,338.5798,338.6684,177093.0
2023-07-24 13:00:00,343.91,344.41,343.68,344.28,248943.0,338.6684,339.1608,338.4419,339.0328,248943.0
2023-07-24 13:10:00,344.28,344.65,344.21,344.35,179264.0,339.0328,339.3971,338.9638,339.1017,179264.0
2023-07-24 13:20:00,344.32,344.94,344.27,344.94,228086.0,339.0721,339.6827,339.0229,339.6827,228086.0
2023-07-24 13:30:00,344.94,345.4,344.76,345.3,252969.0,339.6827,340.1357,339.5054,340.0372,252969.0
2023-07-24 13:40:00,345.3,345.58,345.17,345.55,164782.0,340.0372,340.3129,339.9092,340.2834,164782.0
2023-07-24 13:50:00,345.56,346.01,345.39,345.89,235482.0,340.2932,340.7364,340.1258,340.6182,235482.0
2023-07-24 14:00:00,345.89,346.23,345.48,345.5,384660.0,340.6182,340.953,340.2145,340.2342,384660.0
2023-07-24 14:10:00,345.5,345.5,344.89,344.94,265780.0,340.2342,340.2342,339.6335,339.6827,265780.0
2023-07-24 14:20:00,344.93,345.41,344.86,345.09,227060.0,339.6728,340.1455,339.6039,339.8304,227060.0
2023-07-24 14:30:00,345.12,345.12,344.58,344.65,163549.0,339.8599,339.8599,339.3282,339.3971,163549.0
2023-07-24 14:40:00,344.64,344.79,344.11,344.5,299549.0,339.3873,339.535,338.8653,339.2494,299549.0
2023-07-24 14:50:00,344.52,344.83,344.44,344.75,157654.0,339.2691,339.5744,339.1903,339.4956,157654.0
2023-07-24 15:00:00,344.77,345.15,344.51,344.58,222921.0,339.5153,339.8895,339.2592,339.3282,222921.0
2023-07-24 15:10:00,344.59,344.8,344.52,344.56,170926.0,339.338,339.5448,339.2691,339.3085,170926.0
2023-07-24 15:20:00,344.55,344.68,344.11,344.18,227135.0,339.2986,339.4267,338.8653,338.9343,227135.0
2023-07-24 15:30:00,344.19,344.64,344.15,344.2,307506.0,338.9441,339.3873,338.9047,338.954,307506.0
2023-07-24 15:40:00,344.19,344.73,344.19,344.52,370641.0,338.9441,339.4759,338.9441,339.2691,370641.0
2023-07-24 15:50:00,344.53,345.26,344.3,345.16,863531.0,339.2789,339.9978,339.0524,339.8993,863531.0
2023-07-25 09:30:00,347.16,347.39,345.07,346.21,1340247.0,341.8689,342.0954,339.8107,340.9333,1340247.0
2023-07-25 09:40:00,346.2,348.3,346.09,348.3,900241.0,340.9235,342.9915,340.8152,342.9915,900241.0
2023-07-25 09:50:00,348.3,348.32,346.8,347.9,629144.0,342.9915,343.0112,341.5143,342.5976,629144.0
2023-07-25 10:00:00,347.88,347.99,346.4,346.99,470406.0,342.5779,342.6862,341.1204,341.7014,470406.0
2023-07-25 10:10:00,346.96,347.88,346.51,346.54,533120.0,341.6719,342.5779,341.2288,341.2583,533120.0
2023-07-25 10:20:00,346.52,347.68,346.48,346.75,539690.0,341.2386,342.3809,341.1992,341.4651,539690.0
2023-07-25 10:30:00,346.74,347.13,346.22,346.96,412472.0,341.4553,341.8393,340.9432,341.6719,412472.0
2023-07-25 10:40:00,346.96,347.03,346.21,346.59,337470.0,341.6719,341.7408,340.9333,341.3075,337470.0
2023-07-25 10:50:00,346.57,346.57,345.85,346.14,475258.0,341.2878,341.2878,340.5788,340.8644,475258.0
2023-07-25 11:00:00,346.19,346.93,346.11,346.77,334130.0,340.9136,341.6424,340.8349,341.4848,334130.0
2023-07-25 11:10:00,346.76,347.46,346.52,347.36,286589.0,341.475,342.1643,341.2386,342.0658,286589.0
2023-07-25 11:20:00,347.36,347.84,347.1,347.41,369020.0,342.0658,342.5385,341.8098,342.115,369020.0
2023-07-25 11:30:00,347.41,348.83,347.25,348.64,533329.0,342.115,343.5134,341.9575,343.3263,533329.0
2023-07-25 11:40:00,348.67,349.14,348.43,348.72,372777.0,343.3558,343.8187,343.1195,343.4051,372777.0
2023-07-25 11:50:00,348.72,349.25,348.55,348.57,453807.0,343.4051,343.927,343.2377,343.2574,453807.0
2023-07-25 12:00:00,348.6,349.95,348.55,349.92,469644.0,343.2869,344.6163,343.2377,344.5868,469644.0
2023-07-25 12:10:00,349.91,349.96,348.38,348.69,543633.0,344.5769,344.6262,343.0703,343.3755,543633.0
2023-07-25 12:20:00,348.69,348.99,348.2,348.79,406724.0,343.3755,343.671,342.893,343.474,406724.0
2023-07-25 12:30:00,348.77,349.33,348.49,349.21,329255.0,343.4543,344.0058,343.1786,343.8876,329255.0
2023-07-25 12:40:00,349.2,349.78,348.88,349.67,375004.0,343.8778,344.4489,343.5626,344.3406,375004.0
2023-07-25 12:50:00,349.67,350.41,349.67,350.18,519812.0,344.3406,345.0693,344.3406,344.8428,519812.0
2023-07-25 13:00:00,350.15,350.73,349.92,350.08,484397.0,344.8133,345.3844,344.5868,344.7444,484397.0
2023-07-25 13:10:00,350.05,350.8,349.98,350.43,331805.0,344.7148,345.4534,344.6459,345.089,331805.0
2023-07-25 13:20:00,350.42,350.9,350.41,350.79,295087.0,345.0792,345.5519,345.0693,345.4435,295087.0
2023-07-25 13:30:00,350.82,351.13,350.4,350.84,461394.0,345.4731,345.7783,345.0595,345.4928,461394.0
2023-07-25 13:40:00,350.83,350.83,350.04,350.15,275861.0,345.4829,345.4829,344.705,344.8133,275861.0
2023-07-25 13:50:00,350.14,350.53,349.98,350.35,272433.0,344.8034,345.1875,344.6459,345.0102,272433.0
2023-07-25 14:00:00,350.36,350.96,350.25,350.82,344536.0,345.0201,345.6109,344.9118,345.4731,344536.0
2023-07-25 14:10:00,350.81,351.36,350.74,350.93,454589.0,345.4632,346.0048,345.3943,345.5814,454589.0
2023-07-25 14:20:00,350.93,351.62,350.75,350.78,462708.0,345.5814,346.2609,345.4041,345.4337,462708.0
2023-07-25 14:30:00,350.79,351.33,350.78,351.01,309696.0,345.4435,345.9753,345.4337,345.6602,309696.0
2023-07-25 14:40:00,351.01,351.44,350.91,351.16,320691.0,345.6602,346.0836,345.5617,345.8079,320691.0
2023-07-25 14:50:00,351.18,351.47,350.32,350.35,412627.0,345.8276,346.1132,344.9807,345.0102,412627.0
2023-07-25 15:00:00,350.33,351.24,350.19,351.15,462344.0,344.9905,345.8867,344.8527,345.798,462344.0
2023-07-25 15:10:00,351.15,351.31,350.68,350.74,423939.0,345.798,345.9556,345.3352,345.3943,423939.0
2023-07-25 15:20:00,350.74,351.23,350.58,350.77,490854.0,345.3943,345.8768,345.2367,345.4238,490854.0
2023-07-25 15:30:00,350.75,350.92,350.23,350.4,513501.0,345.4041,345.5715,344.8921,345.0595,513501.0
2023-07-25 15:40:00,350.39,350.48,349.91,350.17,849873.0,345.0496,345.1383,344.5769,344.833,849873.0
2023-07-25 15:50:00,350.15,351.89,349.62,350.95,2825518.0,344.8133,346.5268,344.2914,345.6011,2825518.0
2023-07-26 09:30:00,341.44,344.67,337.1,338.42,4684006.0,336.236,339.4168,331.9622,333.2621,4684006.0
2023-07-26 09:40:00,338.43,341.25,338.04,340.33,2099254.0,333.2719,336.0489,332.8879,335.143,2099254.0
2023-07-26 09:50:00,340.3,341.87,339.4,341.37,1467560.0,335.1134,336.6595,334.2271,336.1671,1467560.0
2023-07-26 10:00:00,341.37,341.6,339.13,339.31,1278620.0,336.1671,336.3936,333.9612,334.1385,1278620.0
2023-07-26 10:10:00,339.32,339.53,337.5,337.68,1356897.0,334.1483,334.3551,332.3561,332.5333,1356897.0
2023-07-26 10:20:00,337.66,338.18,335.88,336.13,1727474.0,332.5136,333.0257,330.7608,331.007,1727474.0
2023-07-26 10:30:00,336.12,337.39,335.59,336.43,1432844.0,330.9971,332.2478,330.4752,331.3024,1432844.0
2023-07-26 10:40:00,336.41,336.7,335.17,335.33,1394622.0,331.2827,331.5683,330.0616,330.2192,1394622.0
2023-07-26 10:50:00,335.34,335.76,333.95,334.09,1690441.0,330.229,330.6426,328.8602,328.9981,1690441.0
2023-07-26 11:00:00,334.11,335.5,333.11,335.09,1358108.0,329.0178,330.3866,328.033,329.9828,1358108.0
2023-07-26 11:10:00,335.08,336.57,334.9,336.45,1133804.0,329.973,331.4403,329.7957,331.3221,1133804.0
2023-07-26 11:20:00,336.43,336.88,335.97,336.81,816563.0,331.3024,331.7455,330.8494,331.6766,816563.0
2023-07-26 11:30:00,336.79,337.22,336.28,337.06,817947.0,331.6569,332.0804,331.1547,331.9228,817947.0
2023-07-26 11:40:00,337.1,337.45,336.16,336.94,577580.0,331.9622,332.3068,331.0365,331.8046,577580.0
2023-07-26 11:50:00,336.98,337.27,336.7,336.95,535294.0,331.844,332.1296,331.5683,331.8145,535294.0
2023-07-26 12:00:00,336.98,336.98,336.3,336.52,391900.0,331.844,331.844,331.1744,331.391,391900.0
2023-07-26 12:10:00,336.56,336.83,335.92,336.13,439405.0,331.4304,331.6963,330.8002,331.007,439405.0
2023-07-26 12:20:00,336.13,336.14,334.94,335.03,703205.0,331.007,331.0168,329.8351,329.9237,703205.0
2023-07-26 12:30:00,335.04,335.32,334.58,334.84,489749.0,329.9336,330.2093,329.4806,329.7366,489749.0
2023-07-26 12:40:00,334.82,335.25,334.6,334.89,483067.0,329.7169,330.1404,329.5003,329.7859,483067.0
2023-07-26 12:50:00,334.87,335.39,334.72,335.3,448811.0,329.7662,330.2782,329.6185,330.1896,448811.0
2023-07-26 13:00:00,335.29,335.68,335.17,335.66,474397.0,330.1798,330.5638,330.0616,330.5441,474397.0
2023-07-26 13:10:00,335.64,335.73,334.73,334.79,425334.0,330.5244,330.6131,329.6283,329.6874,425334.0
2023-07-26 13:20:00,334.79,335.32,334.66,335.11,417105.0,329.6874,330.2093,329.5594,330.0025,417105.0
2023-07-26 13:30:00,335.11,335.25,334.83,335.03,324335.0,330.0025,330.1404,329.7268,329.9237,324335.0
2023-07-26 13:40:00,335.01,335.23,334.5,335.22,475910.0,329.904,330.1207,329.4018,330.1108,475910.0
2023-07-26 13:50:00,335.22,335.23,334.66,334.93,329454.0,330.1108,330.1207,329.5594,329.8253,329454.0
2023-07-26 14:00:00,334.84,335.8,334.5,335.66,805917.0,329.7366,330.682,329.4018,330.5441,805917.0
2023-07-26 14:10:00,335.66,336.41,335.29,335.93,811238.0,330.5441,331.2827,330.1798,330.81,811238.0
2023-07-26 14:20:00,335.94,336.19,334.88,335.17,445543.0,330.8199,331.0661,329.776,330.0616,445543.0
2023-07-26 14:30:00,335.21,337.27,335.13,337.1,731573.0,330.101,332.1296,330.0222,331.9622,731573.0
2023-07-26 14:40:00,337.09,338.19,336.24,336.4,1091280.0,331.9523,333.0356,331.1153,331.2729,1091280.0
2023-07-26 14:50:00,336.4,337.02,335.48,336.01,634408.0,331.2729,331.8834,330.3669,330.8888,634408.0
2023-07-26 15:00:00,335.99,336.6,334.03,334.46,699336.0,330.8691,331.4698,328.939,329.3624,699336.0
2023-07-26 15:10:00,334.45,335.3,334.19,334.6,616548.0,329.3526,330.1896,329.0965,329.5003,616548.0
2023-07-26 15:20:00,334.6,335.93,334.5,335.76,722272.0,329.5003,330.81,329.4018,330.6426,722272.0
2023-07-26 15:30:00,335.77,337.18,335.53,336.86,914096.0,330.6525,332.041,330.4161,331.7258,914096.0
2023-07-26 15:40:00,336.85,337.89,336.82,337.17,1060255.0,331.716,332.7401,331.6865,332.0311,1060255.0
2023-07-26 15:50:00,337.15,338.01,336.54,337.93,1887585.0,332.0114,332.8583,331.4107,332.7795,1887585.0
2023-07-27 09:30:00,340.48,340.97,338.79,339.75,2363061.0,335.2907,335.7732,333.6264,334.5718,2363061.0
2023-07-27 09:40:00,339.76,341.33,339.29,339.56,1254219.0,334.5816,336.1277,334.1188,334.3847,1254219.0
2023-07-27 09:50:00,339.55,339.66,338.0,338.04,1010695.0,334.3748,334.4832,332.8485,332.8879,1010695.0
2023-07-27 10:00:00,338.05,338.25,336.43,337.04,1209003.0,332.8977,333.0947,331.3024,331.9031,1209003.0
2023-07-27 10:10:00,337.06,337.32,336.45,336.48,639183.0,331.9228,332.1788,331.3221,331.3516,639183.0
2023-07-27 10:20:00,336.47,336.79,334.58,334.67,1057909.0,331.3418,331.6569,329.4806,329.5692,1057909.0
2023-07-27 10:30:00,334.64,335.3,334.28,334.81,783437.0,329.5397,330.1896,329.1852,329.7071,783437.0
2023-07-27 10:40:00,334.79,336.31,334.66,335.45,766105.0,329.6874,331.1842,329.5594,330.3373,766105.0
2023-07-27 10:50:00,335.44,335.67,335.0,335.4,618524.0,330.3275,330.554,329.8942,330.2881,618524.0
2023-07-27 11:00:00,335.43,337.0,335.43,336.32,750717.0,330.3176,331.8637,330.3176,331.1941,750717.0
2023-07-27 11:10:00,336.31,336.89,335.83,336.1,360708.0,331.1842,331.7554,330.7115,330.9774,360708.0
2023-07-27 11:20:00,336.05,336.72,335.81,336.68,337406.0,330.9282,331.588,330.6918,331.5486,337406.0
2023-07-27 11:30:00,336.67,337.25,336.37,336.47,403763.0,331.5387,332.1099,331.2433,331.3418,403763.0
2023-07-27 11:40:00,336.47,336.61,335.65,335.67,331381.0,331.3418,331.4797,330.5343,330.554,331381.0
2023-07-27 11:50:00,335.67,335.89,334.82,335.31,438507.0,330.554,330.7706,329.7169,330.1995,438507.0
2023-07-27 12:00:00,335.3,335.62,335.11,335.52,283846.0,330.1896,330.5047,330.0025,330.4063,283846.0
2023-07-27 12:10:00,335.54,336.18,335.47,335.63,333932.0,330.426,331.0562,330.357,330.5146,333932.0
2023-07-27 12:20:00,335.66,336.48,335.2,336.41,318749.0,330.5441,331.3516,330.0911,331.2827,318749.0
2023-07-27 12:30:00,336.4,336.5,335.85,336.08,324540.0,331.2729,331.3713,330.7312,330.9577,324540.0
2023-07-27 12:40:00,336.07,336.46,335.96,336.08,270337.0,330.9479,331.3319,330.8396,330.9577,270337.0
2023-07-27 12:50:00,336.09,336.14,335.28,335.59,243939.0,330.9676,331.0168,330.1699,330.4752,243939.0
2023-07-27 13:00:00,335.61,335.93,334.99,335.5,439741.0,330.4949,330.81,329.8843,330.3866,439741.0
2023-07-27 13:10:00,335.5,335.95,334.78,334.85,497343.0,330.3866,330.8297,329.6775,329.7465,497343.0
2023-07-27 13:20:00,334.9,334.9,333.61,333.67,672154.0,329.7957,329.7957,328.5254,328.5845,672154.0
2023-07-27 13:30:00,333.66,333.7,332.52,333.03,837266.0,328.5746,328.614,327.452,327.9542,837266.0
2023-07-27 13:40:00,333.03,334.07,333.0,333.84,427259.0,327.9542,328.9784,327.9247,328.7519,427259.0
2023-07-27 13:50:00,333.86,334.35,333.85,334.35,322327.0,328.7716,329.2541,328.7617,329.2541,322327.0
2023-07-27 14:00:00,334.36,334.6,333.23,333.67,522986.0,329.2639,329.5003,328.1512,328.5845,522986.0
2023-07-27 14:10:00,333.63,333.65,332.31,333.02,536309.0,328.5451,328.5648,327.2452,327.9444,536309.0
2023-07-27 14:20:00,333.03,333.27,331.94,332.1,557090.0,327.9542,328.1906,326.8808,327.0384,557090.0
2023-07-27 14:30:00,332.09,332.59,331.25,331.66,524326.0,327.0285,327.5209,326.2013,326.6051,524326.0
2023-07-27 14:40:00,331.68,332.58,331.54,332.31,444760.0,326.6248,327.5111,326.4869,327.2452,444760.0
2023-07-27 14:50:00,332.3,332.35,331.15,331.15,463289.0,327.2353,327.2846,326.1029,326.1029,463289.0
2023-07-27 15:00:00,331.15,331.59,330.59,331.24,484196.0,326.1029,326.5362,325.5514,326.1915,484196.0
2023-07-27 15:10:00,331.22,331.87,331.17,331.62,520845.0,326.1718,326.8119,326.1226,326.5657,520845.0
2023-07-27 15:20:00,331.63,331.66,330.75,330.83,517736.0,326.5756,326.6051,325.709,325.7877,517736.0
2023-07-27 15:30:00,330.85,331.1,330.33,330.38,631417.0,325.8074,326.0536,325.2954,325.3446,631417.0
2023-07-27 15:40:00,330.38,330.54,329.05,329.74,1198939.0,325.3446,325.5022,324.0349,324.7144,1198939.0
2023-07-27 15:50:00,329.71,331.26,329.7,330.72,1643306.0,324.6848,326.2112,324.675,325.6794,1643306.0
2023-07-28 09:30:00,333.67,335.5,333.17,335.0,1996455.0,328.5845,330.3866,328.0921,329.8942,1996455.0
2023-07-28 09:40:00,335.03,336.18,334.65,335.95,1242864.0,329.9237,331.0562,329.5495,330.8297,1242864.0
2023-07-28 09:50:00,335.97,337.07,335.4,335.67,902718.0,330.8494,331.9326,330.2881,330.554,902718.0
2023-07-28 10:00:00,335.72,337.45,335.68,336.68,801378.0,330.6032,332.3068,330.5638,331.5486,801378.0
2023-07-28 10:10:00,336.72,337.37,336.32,337.17,465980.0,331.588,332.2281,331.1941,332.0311,465980.0
2023-07-28 10:20:00,337.2,337.52,336.57,337.16,495124.0,332.0607,332.3758,331.4403,332.0213,495124.0
2023-07-28 10:30:00,337.13,337.66,335.85,335.95,549803.0,331.9917,332.5136,330.7312,330.8297,549803.0
2023-07-28 10:40:00,335.92,336.43,335.46,335.99,491143.0,330.8002,331.3024,330.3472,330.8691,491143.0
2023-07-28 10:50:00,336.0,336.32,335.14,336.24,407529.0,330.8789,331.1941,330.0321,331.1153,407529.0
2023-07-28 11:00:00,336.26,336.98,336.26,336.85,416472.0,331.135,331.844,331.135,331.716,416472.0
2023-07-28 11:10:00,336.85,337.37,336.54,337.28,281079.0,331.716,332.2281,331.4107,332.1394,281079.0
2023-07-28 11:20:00,337.29,337.85,337.17,337.66,388462.0,332.1493,332.7008,332.0311,332.5136,388462.0
2023-07-28 11:30:00,337.64,338.3,337.42,338.19,358727.0,332.494,333.1439,332.2773,333.0356,358727.0
2023-07-28 11:40:00,338.18,339.05,338.12,338.97,552809.0,333.0257,333.8825,332.9666,333.8037,552809.0
2023-07-28 11:50:00,338.98,340.01,338.97,339.25,699238.0,333.8135,334.8278,333.8037,334.0794,699238.0
2023-07-28 12:00:00,339.17,339.26,338.07,338.18,461687.0,334.0006,334.0893,332.9174,333.0257,461687.0
2023-07-28 12:10:00,338.18,338.8,338.11,338.61,323760.0,333.0257,333.6363,332.9568,333.4492,323760.0
2023-07-28 12:20:00,338.6,339.25,338.38,339.22,344312.0,333.4393,334.0794,333.2227,334.0499,344312.0
2023-07-28 12:30:00,339.21,339.24,338.82,338.92,236556.0,334.04,334.0696,333.656,333.7544,236556.0
2023-07-28 12:40:00,338.93,339.08,338.71,339.06,185116.0,333.7643,333.912,333.5476,333.8923,185116.0
2023-07-28 12:50:00,339.06,339.4,338.57,338.69,234636.0,333.8923,334.2271,333.4098,333.5279,234636.0
2023-07-28 13:00:00,338.65,338.65,337.78,337.87,231939.0,333.4886,333.4886,332.6318,332.7204,231939.0
2023-07-28 13:10:00,337.84,338.52,337.49,338.37,263857.0,332.6909,333.3605,332.3462,333.2128,263857.0
2023-07-28 13:20:00,338.36,338.5,337.93,338.1,159297.0,333.203,333.3408,332.7795,332.9469,159297.0
2023-07-28 13:30:00,338.08,338.46,337.45,337.93,210854.0,332.9272,333.3015,332.3068,332.7795,210854.0
2023-07-28 13:40:00,337.94,337.94,336.93,337.09,290777.0,332.7894,332.7894,331.7948,331.9523,290777.0
2023-07-28 13:50:00,337.1,338.76,337.07,338.65,250484.0,331.9622,333.5969,331.9326,333.4886,250484.0
2023-07-28 14:00:00,338.61,339.04,338.59,338.9,246009.0,333.4492,333.8726,333.4295,333.7347,246009.0
2023-07-28 14:10:00,338.91,338.93,338.35,338.62,185421.0,333.7446,333.7643,333.1931,333.459,185421.0
2023-07-28 14:20:00,338.61,339.04,338.57,338.87,157871.0,333.4492,333.8726,333.4098,333.7052,157871.0
2023-07-28 14:30:00,338.84,338.88,337.44,337.58,241571.0,333.6757,333.7151,332.297,332.4349,241571.0
2023-07-28 14:40:00,337.55,338.97,337.5,338.75,306390.0,332.4053,333.8037,332.3561,333.587,306390.0
2023-07-28 14:50:00,338.77,339.26,338.71,338.95,289494.0,333.6067,334.0893,333.5476,333.784,289494.0
2023-07-28 15:00:00,338.94,339.39,338.52,339.12,278548.0,333.7741,334.2173,333.3605,333.9514,278548.0
2023-07-28 15:10:00,339.11,339.37,338.81,339.37,302127.0,333.9415,334.1976,333.6461,334.1976,302127.0
2023-07-28 15:20:00,339.35,339.38,338.19,338.21,334658.0,334.1779,334.2074,333.0356,333.0553,334658.0
2023-07-28 15:30:00,338.23,338.91,338.1,338.12,318315.0,333.075,333.7446,332.9469,332.9666,318315.0
2023-07-28 15:40:00,338.13,338.6,337.9,337.9,419433.0,332.9765,333.4393,332.75,332.75,419433.0
2023-07-28 15:50:00,337.88,338.53,337.71,338.35,1281209.0,332.7303,333.3704,332.5629,333.1931,1281209.0
2023-07-31 09:30:00,336.92,337.7,335.76,337.06,1096597.0,331.7849,332.553,330.6426,331.9228,1096597.0
2023-07-31 09:40:00,337.12,337.35,335.85,336.25,596271.0,331.9819,332.2084,330.7312,331.1251,596271.0
2023-07-31 09:50:00,336.28,336.37,333.78,334.38,872692.0,331.1547,331.2433,328.6928,329.2836,872692.0
2023-07-31 10:00:00,334.38,334.5,333.36,334.13,755541.0,329.2836,329.4018,328.2792,329.0374,755541.0
2023-07-31 10:10:00,334.14,335.25,333.86,334.42,577675.0,329.0473,330.1404,328.7716,329.323,577675.0
2023-07-31 10:20:00,334.4,335.05,334.4,334.84,342351.0,329.3033,329.9434,329.3033,329.7366,342351.0
2023-07-31 10:30:00,334.86,335.07,333.9,334.81,381734.0,329.7563,329.9631,328.811,329.7071,381734.0
2023-07-31 10:40:00,334.81,335.62,334.28,335.61,337497.0,329.7071,330.5047,329.1852,330.4949,337497.0
2023-07-31 10:50:00,335.6,335.79,335.0,335.45,410972.0,330.485,330.6721,329.8942,330.3373,410972.0
2023-07-31 11:00:00,335.44,336.35,335.4,335.69,317990.0,330.3275,331.2236,330.2881,330.5737,317990.0
2023-07-31 11:10:00,335.68,336.09,334.7,335.07,404511.0,330.5638,330.9676,329.5988,329.9631,404511.0
2023-07-31 11:20:00,335.09,335.14,334.52,334.57,283348.0,329.9828,330.0321,329.4215,329.4707,283348.0
2023-07-31 11:30:00,334.59,334.8,333.83,333.98,381759.0,329.4904,329.6972,328.742,328.8897,381759.0
2023-07-31 11:40:00,333.98,334.78,333.88,334.57,335723.0,328.8897,329.6775,328.7913,329.4707,335723.0
2023-07-31 11:50:00,334.56,334.6,333.64,334.34,379274.0,329.4609,329.5003,328.5549,329.2442,379274.0
2023-07-31 12:00:00,334.34,334.72,334.31,334.57,233442.0,329.2442,329.6185,329.2147,329.4707,233442.0
2023-07-31 12:10:00,334.6,334.82,334.27,334.77,195817.0,329.5003,329.7169,329.1753,329.6677,195817.0
2023-07-31 12:20:00,334.79,334.84,334.33,334.69,155129.0,329.6874,329.7366,329.2344,329.5889,155129.0
2023-07-31 12:30:00,334.67,334.77,334.1,334.36,229485.0,329.5692,329.6677,329.0079,329.2639,229485.0
2023-07-31 12:40:00,334.35,334.59,334.14,334.59,153224.0,329.2541,329.4904,329.0473,329.4904,153224.0
2023-07-31 12:50:00,334.6,334.75,334.26,334.52,173366.0,329.5003,329.648,329.1655,329.4215,173366.0
2023-07-31 13:00:00,334.52,334.7,334.28,334.66,264758.0,329.4215,329.5988,329.1852,329.5594,264758.0
2023-07-31 13:10:00,334.65,334.7,333.86,333.93,264005.0,329.5495,329.5988,328.7716,328.8405,264005.0
2023-07-31 13:20:00,333.97,334.35,333.9,334.1,201128.0,328.8799,329.2541,328.811,329.0079,201128.0
2023-07-31 13:30:00,334.08,334.67,333.99,334.64,274401.0,328.9882,329.5692,328.8996,329.5397,274401.0
2023-07-31 13:40:00,334.64,334.64,334.12,334.32,246038.0,329.5397,329.5397,329.0276,329.2246,246038.0
2023-07-31 13:50:00,334.32,334.45,334.12,334.34,157927.0,329.2246,329.3526,329.0276,329.2442,157927.0
2023-07-31 14:00:00,334.35,334.41,333.95,334.32,248212.0,329.2541,329.3132,328.8602,329.2246,248212.0
2023-07-31 14:10:00,334.32,334.61,334.19,334.36,207849.0,329.2246,329.5101,329.0965,329.2639,207849.0
2023-07-31 14:20:00,334.35,334.6,334.19,334.48,144363.0,329.2541,329.5003,329.0965,329.3821,144363.0
2023-07-31 14:30:00,334.45,334.99,334.32,334.99,253018.0,329.3526,329.8843,329.2246,329.8843,253018.0
2023-07-31 14:40:00,334.96,335.62,334.88,335.48,336766.0,329.8548,330.5047,329.776,330.3669,336766.0
2023-07-31 14:50:00,335.49,335.8,335.4,335.54,259633.0,330.3767,330.682,330.2881,330.426,259633.0
2023-07-31 15:00:00,335.55,335.56,334.7,334.8,315566.0,330.4358,330.4457,329.5988,329.6972,315566.0
2023-07-31 15:10:00,334.81,334.97,334.57,334.95,278581.0,329.7071,329.8646,329.4707,329.845,278581.0
2023-07-31 15:20:00,334.93,335.16,334.62,334.71,259701.0,329.8253,330.0518,329.52,329.6086,259701.0
2023-07-31 15:30:00,334.69,334.81,334.28,334.51,264683.0,329.5889,329.7071,329.1852,329.4117,264683.0
2023-07-31 15:40:00,334.52,334.62,334.14,334.22,419043.0,329.4215,329.52,329.0473,329.1261,419043.0
2023-07-31 15:50:00,334.24,336.0,334.18,336.0,1400752.0,329.1458,330.8789,329.0867,330.8789,1400752.0
2023-08-01 09:30:00,335.09,335.63,333.7,334.91,974233.0,329.9828,330.5146,328.614,329.8056,974233.0
2023-08-01 09:40:00,334.88,335.65,334.58,334.61,450428.0,329.776,330.5343,329.4806,329.5101,450428.0
2023-08-01 09:50:00,334.61,335.15,334.03,334.3,463610.0,329.5101,330.0419,328.939,329.2049,463610.0
2023-08-01 10:00:00,334.27,335.36,334.2,335.08,420787.0,329.1753,330.2487,329.1064,329.973,420787.0
2023-08-01 10:10:00,335.07,335.16,333.8,334.21,576808.0,329.9631,330.0518,328.7125,329.1162,576808.0
2023-08-01 10:20:00,334.21,335.82,334.03,335.72,471567.0,329.1162,330.7017,328.939,330.6032,471567.0
2023-08-01 10:30:00,335.76,336.8,335.62,336.51,554996.0,330.6426,331.6668,330.5047,331.3812,554996.0
2023-08-01 10:40:00,336.55,337.66,336.4,337.58,642395.0,331.4206,332.5136,331.2729,332.4349,642395.0
2023-08-01 10:50:00,337.59,337.83,336.83,337.02,372638.0,332.4447,332.6811,331.6963,331.8834,372638.0
2023-08-01 11:00:00,337.01,337.42,336.75,336.9,299657.0,331.8736,332.2773,331.6175,331.7652,299657.0
2023-08-01 11:10:00,336.89,337.05,336.51,336.86,224533.0,331.7554,331.9129,331.3812,331.7258,224533.0
2023-08-01 11:20:00,336.88,337.9,336.58,337.7,224355.0,331.7455,332.75,331.4501,332.553,224355.0
2023-08-01 11:30:00,337.69,337.8,337.26,337.53,148991.0,332.5432,332.6515,332.1197,332.3856,148991.0
2023-08-01 11:40:00,337.57,337.63,337.09,337.46,176541.0,332.425,332.4841,331.9523,332.3167,176541.0
2023-08-01 11:50:00,337.42,338.33,337.34,337.95,326295.0,332.2773,333.1734,332.1985,332.7992,326295.0
2023-08-01 12:00:00,337.95,338.0,337.38,337.47,180284.0,332.7992,332.8485,332.2379,332.3265,180284.0
2023-08-01 12:10:00,337.5,337.95,337.45,337.61,179561.0,332.3561,332.7992,332.3068,332.4644,179561.0
2023-08-01 12:20:00,337.6,337.8,337.0,337.24,151021.0,332.4546,332.6515,331.8637,332.1,151021.0
2023-08-01 12:30:00,337.22,337.34,336.71,336.89,169067.0,332.0804,332.1985,331.5781,331.7554,169067.0
2023-08-01 12:40:00,336.91,337.2,336.79,337.12,109683.0,331.7751,332.0607,331.6569,331.9819,109683.0
2023-08-01 12:50:00,337.14,337.84,337.04,337.78,133843.0,332.0016,332.6909,331.9031,332.6318,133843.0
2023-08-01 13:00:00,337.8,338.54,337.8,338.06,238021.0,332.6515,333.3802,332.6515,332.9076,238021.0
2023-08-01 13:10:00,338.03,338.2,337.78,337.92,139039.0,332.878,333.0454,332.6318,332.7697,139039.0
2023-08-01 13:20:00,337.92,337.97,337.2,337.26,193371.0,332.7697,332.8189,332.0607,332.1197,193371.0
2023-08-01 13:30:00,337.31,337.31,336.59,336.7,201637.0,332.169,332.169,331.46,331.5683,201637.0
2023-08-01 13:40:00,336.7,337.21,336.68,337.21,132933.0,331.5683,332.0705,331.5486,332.0705,132933.0
2023-08-01 13:50:00,337.21,337.9,337.21,337.74,172997.0,332.0705,332.75,332.0705,332.5924,172997.0
2023-08-01 14:00:00,337.78,337.9,337.41,337.66,128051.0,332.6318,332.75,332.2675,332.5136,128051.0
2023-08-01 14:10:00,337.67,337.98,337.51,337.95,136100.0,332.5235,332.8288,332.3659,332.7992,136100.0
2023-08-01 14:20:00,337.97,338.09,337.56,337.7,150860.0,332.8189,332.9371,332.4152,332.553,150860.0
2023-08-01 14:30:00,337.77,338.07,337.64,337.86,129834.0,332.622,332.9174,332.494,332.7106,129834.0
2023-08-01 14:40:00,337.88,337.88,337.53,337.77,101977.0,332.7303,332.7303,332.3856,332.622,101977.0
2023-08-01 14:50:00,337.76,337.76,337.02,337.36,163221.0,332.6121,332.6121,331.8834,332.2182,163221.0
2023-08-01 15:00:00,337.36,337.64,337.3,337.59,138127.0,332.2182,332.494,332.1591,332.4447,138127.0
2023-08-01 15:10:00,337.6,337.61,337.08,337.26,139356.0,332.4546,332.4644,331.9425,332.1197,139356.0
2023-08-01 15:20:00,337.25,337.35,336.97,337.19,153796.0,332.1099,332.2084,331.8342,332.0508,153796.0
2023-08-01 15:30:00,337.18,337.46,337.03,337.21,192466.0,332.041,332.3167,331.8932,332.0705,192466.0
2023-08-01 15:40:00,337.21,337.24,336.68,337.09,335200.0,332.0705,332.1,331.5486,331.9523,335200.0
2023-08-01 15:50:00,337.09,337.35,336.3,336.35,941335.0,331.9523,332.2084,331.1744,331.2236,941335.0
2023-08-02 09:30:00,333.63,333.63,331.85,331.96,1150424.0,328.5451,328.5451,326.7922,326.9005,1150424.0
2023-08-02 09:40:00,331.92,332.86,331.78,332.06,647046.0,326.8611,327.7868,326.7233,326.999,647046.0
2023-08-02 09:50:00,332.08,332.17,331.09,331.45,461852.0,327.0187,327.1073,326.0438,326.3983,461852.0
2023-08-02 10:00:00,331.45,331.67,330.47,330.71,642527.0,326.3983,326.6149,325.4332,325.6696,642527.0
2023-08-02 10:10:00,330.68,330.86,329.61,330.85,691522.0,325.64,325.8173,324.5863,325.8074,691522.0
2023-08-02 10:20:00,330.84,331.21,329.95,330.07,443249.0,325.7976,326.162,324.9212,325.0393,443249.0
2023-08-02 10:30:00,330.05,330.69,329.81,330.55,384798.0,325.0196,325.6499,324.7833,325.512,384798.0
2023-08-02 10:40:00,330.55,330.67,329.9,330.14,282123.0,325.512,325.6302,324.8719,325.1083,282123.0
2023-08-02 10:50:00,330.12,330.48,328.92,329.17,557773.0,325.0886,325.4431,323.9069,324.153,557773.0
2023-08-02 11:00:00,329.14,329.93,328.71,329.91,408430.0,324.1235,324.9015,323.7001,324.8818,408430.0
2023-08-02 11:10:00,329.89,330.47,329.75,329.81,357408.0,324.8621,325.4332,324.7242,324.7833,357408.0
2023-08-02 11:20:00,329.82,329.96,329.22,329.24,345037.0,324.7931,324.931,324.2023,324.222,345037.0
2023-08-02 11:30:00,329.24,329.77,328.83,329.5,469049.0,324.222,324.7439,323.8182,324.478,469049.0
2023-08-02 11:40:00,329.52,329.69,328.88,329.17,320473.0,324.4977,324.6651,323.8675,324.153,320473.0
2023-08-02 11:50:00,329.2,329.23,328.05,328.05,392567.0,324.1826,324.2121,323.0501,323.0501,392567.0
2023-08-02 12:00:00,328.05,328.23,327.1,327.22,603200.0,323.0501,323.2274,322.1146,322.2328,603200.0
2023-08-02 12:10:00,327.22,327.62,326.41,327.14,609631.0,322.2328,322.6267,321.4351,322.154,609631.0
2023-08-02 12:20:00,327.14,327.31,326.35,326.67,515287.0,322.154,322.3214,321.376,321.6911,515287.0
2023-08-02 12:30:00,326.68,327.87,326.44,327.58,404080.0,321.701,322.8729,321.4647,322.5873,404080.0
2023-08-02 12:40:00,327.61,328.42,327.52,328.32,319272.0,322.6168,323.4145,322.5282,323.316,319272.0
2023-08-02 12:50:00,328.33,328.37,327.57,328.12,238241.0,323.3258,323.3652,322.5774,323.119,238241.0
2023-08-02 13:00:00,328.11,328.69,328.05,328.33,276915.0,323.1092,323.6804,323.0501,323.3258,276915.0
2023-08-02 13:10:00,328.3,328.54,327.8,328.0,265991.0,323.2963,323.5326,322.8039,323.0009,265991.0
2023-08-02 13:20:00,328.0,328.13,327.56,327.97,178995.0,323.0009,323.1289,322.5676,322.9713,178995.0
2023-08-02 13:30:00,327.93,328.35,327.72,328.21,196915.0,322.9319,323.3455,322.7251,323.2077,196915.0
2023-08-02 13:40:00,328.25,328.42,327.95,328.02,171580.0,323.2471,323.4145,322.9516,323.0206,171580.0
2023-08-02 13:50:00,328.04,328.22,327.65,328.06,219372.0,323.0403,323.2175,322.6562,323.06,219372.0
2023-08-02 14:00:00,328.1,328.88,328.02,328.68,221288.0,323.0994,323.8675,323.0206,323.6705,221288.0
2023-08-02 14:10:00,328.7,329.05,328.21,329.04,208990.0,323.6902,324.0349,323.2077,324.025,208990.0
2023-08-02 14:20:00,329.04,329.04,328.37,328.55,185683.0,324.025,324.025,323.3652,323.5425,185683.0
2023-08-02 14:30:00,328.5,328.63,327.99,328.1,176468.0,323.4933,323.6213,322.991,323.0994,176468.0
2023-08-02 14:40:00,328.11,328.45,327.86,328.2,230747.0,323.1092,323.444,322.863,323.1978,230747.0
2023-08-02 14:50:00,328.21,328.61,328.1,328.42,183660.0,323.2077,323.6016,323.0994,323.4145,183660.0
2023-08-02 15:00:00,328.44,328.57,327.57,327.62,293460.0,323.4342,323.5622,322.5774,322.6267,293460.0
2023-08-02 15:10:00,327.61,327.68,326.97,327.24,409708.0,322.6168,322.6858,321.9866,322.2525,409708.0
2023-08-02 15:20:00,327.25,327.45,326.72,326.78,386090.0,322.2623,322.4593,321.7404,321.7995,386090.0
2023-08-02 15:30:00,326.78,327.35,326.62,327.21,424639.0,321.7995,322.3608,321.6419,322.2229,424639.0
2023-08-02 15:40:00,327.22,328.2,327.13,328.06,599725.0,322.2328,323.1978,322.1441,323.06,599725.0
2023-08-02 15:50:00,328.08,328.32,327.5,327.51,1362930.0,323.0797,323.316,322.5085,322.5183,1362930.0
2023-08-03 09:30:00,326.1,328.21,325.95,326.97,1231580.0,321.1298,323.2077,320.9821,321.9866,1231580.0
2023-08-03 09:40:00,327.02,327.96,326.65,327.96,499267.0,322.0358,322.9615,321.6715,322.9615,499267.0
2023-08-03 09:50:00,327.93,328.68,327.48,328.48,477336.0,322.9319,323.6705,322.4888,323.4736,477336.0
2023-08-03 10:00:00,328.43,329.15,327.13,327.16,453824.0,323.4243,324.1334,322.1441,322.1737,453824.0
2023-08-03 10:10:00,327.16,327.97,326.86,327.89,476983.0,322.1737,322.9713,321.8783,322.8926,476983.0
2023-08-03 10:20:00,327.85,327.85,326.56,326.65,422809.0,322.8532,322.8532,321.5828,321.6715,422809.0
2023-08-03 10:30:00,326.63,328.56,326.61,328.56,353978.0,321.6518,323.5523,321.6321,323.5523,353978.0
2023-08-03 10:40:00,328.51,328.8,327.7,328.41,279970.0,323.5031,323.7887,322.7055,323.4046,279970.0
2023-08-03 10:50:00,328.39,328.49,327.43,328.49,350272.0,323.3849,323.4834,322.4396,323.4834,350272.0
2023-08-03 11:00:00,328.45,328.61,328.01,328.44,206092.0,323.444,323.6016,323.0107,323.4342,206092.0
2023-08-03 11:10:00,328.46,329.88,328.11,329.71,528562.0,323.4539,324.8522,323.1092,324.6848,528562.0
2023-08-03 11:20:00,329.69,329.85,328.75,328.84,233331.0,324.6651,324.8227,323.7394,323.8281,233331.0
2023-08-03 11:30:00,328.84,329.06,328.26,328.56,190062.0,323.8281,324.0447,323.2569,323.5523,190062.0
2023-08-03 11:40:00,328.53,328.74,328.15,328.73,149452.0,323.5228,323.7296,323.1486,323.7198,149452.0
2023-08-03 11:50:00,328.73,329.32,328.07,328.14,202726.0,323.7198,324.3008,323.0698,323.1387,202726.0
2023-08-03 12:00:00,328.11,328.78,327.93,328.62,186279.0,323.1092,323.769,322.9319,323.6114,186279.0
2023-08-03 12:10:00,328.64,328.8,328.28,328.77,138399.0,323.6311,323.7887,323.2766,323.7591,138399.0
2023-08-03 12:20:00,328.77,329.04,328.5,328.63,166061.0,323.7591,324.025,323.4933,323.6213,166061.0
2023-08-03 12:30:00,328.65,328.78,328.34,328.38,137624.0,323.641,323.769,323.3357,323.3751,137624.0
2023-08-03 12:40:00,328.38,329.24,328.38,329.2,147405.0,323.3751,324.222,323.3751,324.1826,147405.0
2023-08-03 12:50:00,329.2,329.38,328.99,329.16,167028.0,324.1826,324.3598,323.9758,324.1432,167028.0
2023-08-03 13:00:00,329.19,329.49,328.72,328.88,183248.0,324.1727,324.4682,323.7099,323.8675,183248.0
2023-08-03 13:10:00,328.86,329.17,328.57,328.99,160301.0,323.8478,324.153,323.5622,323.9758,160301.0
2023-08-03 13:20:00,329.0,329.24,328.71,328.81,119793.0,323.9856,324.222,323.7001,323.7985,119793.0
2023-08-03 13:30:00,328.82,328.96,328.45,328.8,116436.0,323.8084,323.9462,323.444,323.7887,116436.0
2023-08-03 13:40:00,328.79,328.89,328.23,328.46,142293.0,323.7788,323.8773,323.2274,323.4539,142293.0
2023-08-03 13:50:00,328.43,328.48,327.68,327.76,179697.0,323.4243,323.4736,322.6858,322.7645,179697.0
2023-08-03 14:00:00,327.74,327.79,327.21,327.21,184130.0,322.7448,322.7941,322.2229,322.2229,184130.0
2023-08-03 14:10:00,327.21,327.87,327.03,327.87,172134.0,322.2229,322.8729,322.0457,322.8729,172134.0
2023-08-03 14:20:00,327.88,328.0,327.58,327.7,104839.0,322.8827,323.0009,322.5873,322.7055,104839.0
2023-08-03 14:30:00,327.71,328.09,327.36,327.59,127359.0,322.7153,323.0895,322.3706,322.5971,127359.0
2023-08-03 14:40:00,327.6,328.04,327.58,327.66,108214.0,322.607,323.0403,322.5873,322.6661,108214.0
2023-08-03 14:50:00,327.7,328.3,327.49,328.19,139453.0,322.7055,323.2963,322.4987,323.188,139453.0
2023-08-03 15:00:00,328.24,328.24,327.53,327.67,182690.0,323.2372,323.2372,322.538,322.6759,182690.0
2023-08-03 15:10:00,327.68,327.82,326.66,327.19,310793.0,322.6858,322.8236,321.6813,322.2032,310793.0
2023-08-03 15:20:00,327.15,327.78,327.07,327.45,203401.0,322.1638,322.7842,322.0851,322.4593,203401.0
2023-08-03 15:30:00,327.46,327.57,327.04,327.08,156686.0,322.4691,322.5774,322.0555,322.0949,156686.0
2023-08-03 15:40:00,327.09,327.27,326.83,327.13,201117.0,322.1047,322.282,321.8487,322.1441,201117.0
2023-08-03 15:50:00,327.15,327.63,326.58,326.64,904215.0,322.1638,322.6365,321.6025,321.6616,904215.0
2023-08-04 09:30:00,331.95,335.14,331.68,334.0,2291787.0,326.8907,330.0321,326.6248,328.9094,2291787.0
2023-08-04 09:40:00,333.96,334.0,331.73,332.95,1044169.0,328.87,328.9094,326.674,327.8754,1044169.0
2023-08-04 09:50:00,332.99,333.06,329.83,330.51,722173.0,327.9148,327.9838,324.803,325.4726,722173.0
2023-08-04 10:00:00,330.47,331.07,328.97,329.57,585121.0,325.4332,326.0241,323.9561,324.5469,585121.0
2023-08-04 10:10:00,329.56,331.03,329.55,330.96,420748.0,324.5371,325.9847,324.5273,325.9158,420748.0
2023-08-04 10:20:00,331.02,331.37,330.25,331.07,334666.0,325.9748,326.3195,325.2166,326.0241,334666.0
2023-08-04 10:30:00,331.14,332.43,331.05,331.59,383841.0,326.093,327.3634,326.0044,326.5362,383841.0
2023-08-04 10:40:00,331.6,331.92,331.0,331.36,277014.0,326.546,326.8611,325.9552,326.3097,277014.0
2023-08-04 10:50:00,331.34,332.08,331.21,331.74,250238.0,326.29,327.0187,326.162,326.6839,250238.0
2023-08-04 11:00:00,331.78,332.86,331.55,332.8,270471.0,326.7233,327.7868,326.4968,327.7277,270471.0
2023-08-04 11:10:00,332.83,332.96,332.11,332.29,218742.0,327.7573,327.8853,327.0482,327.2255,218742.0
2023-08-04 11:20:00,332.3,332.87,332.14,332.69,190088.0,327.2353,327.7967,327.0778,327.6194,190088.0
2023-08-04 11:30:00,332.72,333.0,332.2,332.49,226473.0,327.6489,327.9247,327.1369,327.4224,226473.0
2023-08-04 11:40:00,332.46,333.54,332.2,333.06,322757.0,327.3929,328.4564,327.1369,327.9838,322757.0
2023-08-04 11:50:00,333.06,333.35,332.7,332.89,184409.0,327.9838,328.2693,327.6292,327.8163,184409.0
2023-08-04 12:00:00,332.9,333.26,332.63,332.68,200700.0,327.8262,328.1807,327.5603,327.6095,200700.0
2023-08-04 12:10:00,332.64,333.25,332.62,333.13,181377.0,327.5702,328.1709,327.5505,328.0527,181377.0
2023-08-04 12:20:00,333.14,334.08,332.98,333.7,286042.0,328.0625,328.9882,327.905,328.614,286042.0
2023-08-04 12:30:00,333.71,333.97,333.5,333.85,352514.0,328.6239,328.8799,328.4171,328.7617,352514.0
2023-08-04 12:40:00,333.84,334.3,333.76,333.95,232521.0,328.7519,329.2049,328.6731,328.8602,232521.0
2023-08-04 12:50:00,333.94,334.08,333.8,333.82,106998.0,328.8503,328.9882,328.7125,328.7322,106998.0
2023-08-04 13:00:00,333.82,333.97,332.85,333.2,255652.0,328.7322,328.8799,327.777,328.1216,255652.0
2023-08-04 13:10:00,333.19,333.19,332.6,332.96,165612.0,328.1118,328.1118,327.5308,327.8853,165612.0
2023-08-04 13:20:00,332.97,333.0,331.78,332.33,218177.0,327.8951,327.9247,326.7233,327.2649,218177.0
2023-08-04 13:30:00,332.32,332.52,332.06,332.22,120633.0,327.255,327.452,326.999,327.1566,120633.0
2023-08-04 13:40:00,332.22,332.81,331.99,332.66,169486.0,327.1566,327.7376,326.9301,327.5899,169486.0
2023-08-04 13:50:00,332.65,332.68,331.59,331.9,187019.0,327.58,327.6095,326.5362,326.8414,187019.0
2023-08-04 14:00:00,331.83,331.86,330.15,330.72,314557.0,326.7725,326.802,325.1181,325.6794,314557.0
2023-08-04 14:10:00,330.75,331.18,329.92,330.28,319955.0,325.709,326.1324,324.8916,325.2461,319955.0
2023-08-04 14:20:00,330.25,330.26,329.48,329.79,299659.0,325.2166,325.2264,324.4583,324.7636,299659.0
2023-08-04 14:30:00,329.77,330.1,329.01,329.07,235382.0,324.7439,325.0689,323.9955,324.0546,235382.0
2023-08-04 14:40:00,329.07,329.56,328.8,329.31,241404.0,324.0546,324.5371,323.7887,324.2909,241404.0
2023-08-04 14:50:00,329.33,330.04,328.8,329.03,300580.0,324.3106,325.0098,323.7887,324.0152,300580.0
2023-08-04 15:00:00,328.96,329.4,328.04,328.14,465769.0,323.9462,324.3795,323.0403,323.1387,465769.0
2023-08-04 15:10:00,328.14,329.19,328.13,328.39,316700.0,323.1387,324.1727,323.1289,323.3849,316700.0
2023-08-04 15:20:00,328.42,328.73,327.85,328.38,304444.0,323.4145,323.7198,322.8532,323.3751,304444.0
2023-08-04 15:30:00,328.4,328.73,327.6,327.76,254305.0,323.3948,323.7198,322.607,322.7645,254305.0
2023-08-04 15:40:00,327.76,327.93,327.53,327.76,309490.0,322.7645,322.9319,322.538,322.7645,309490.0
2023-08-04 15:50:00,327.76,327.95,327.24,327.8,970384.0,322.7645,322.9516,322.2525,322.8039,970384.0
2023-08-07 09:30:00,328.37,330.49,328.37,329.47,801584.0,323.3652,325.4529,323.3652,324.4485,801584.0
2023-08-07 09:40:00,329.5,329.83,328.82,329.42,430726.0,324.478,324.803,323.8084,324.3992,430726.0
2023-08-07 09:50:00,329.45,331.11,329.4,329.79,486613.0,324.4288,326.0635,324.3795,324.7636,486613.0
2023-08-07 10:00:00,329.7,330.46,328.81,330.3,377591.0,324.675,325.4234,323.7985,325.2658,377591.0
2023-08-07 10:10:00,330.3,330.61,329.47,330.6,294319.0,325.2658,325.5711,324.4485,325.5613,294319.0
2023-08-07 10:20:00,330.63,330.87,330.08,330.32,268745.0,325.5908,325.8271,325.0492,325.2855,268745.0
2023-08-07 10:30:00,330.3,330.5,329.6,330.03,211635.0,325.2658,325.4628,324.5765,324.9999,211635.0
2023-08-07 10:40:00,330.01,330.42,329.63,329.98,198665.0,324.9802,325.384,324.606,324.9507,198665.0
2023-08-07 10:50:00,329.96,329.96,328.98,329.3,191265.0,324.931,324.931,323.9659,324.2811,191265.0
2023-08-07 11:00:00,329.21,329.22,328.37,328.55,264733.0,324.1924,324.2023,323.3652,323.5425,264733.0
2023-08-07 11:10:00,328.55,329.56,328.32,328.33,345873.0,323.5425,324.5371,323.316,323.3258,345873.0
2023-08-07 11:20:00,328.37,328.6,327.52,328.42,471874.0,323.3652,323.5917,322.5282,323.4145,471874.0
2023-08-07 11:30:00,328.46,328.68,327.85,327.92,286968.0,323.4539,323.6705,322.8532,322.9221,286968.0
2023-08-07 11:40:00,327.91,328.38,327.86,328.36,188351.0,322.9122,323.3751,322.863,323.3554,188351.0
2023-08-07 11:50:00,328.34,329.39,328.16,329.28,231845.0,323.3357,324.3697,323.1584,324.2614,231845.0
2023-08-07 12:00:00,329.35,329.81,328.83,328.83,214270.0,324.3303,324.7833,323.8182,323.8182,214270.0
2023-08-07 12:10:00,328.84,329.25,328.63,328.77,179449.0,323.8281,324.2318,323.6213,323.7591,179449.0
2023-08-07 12:20:00,328.75,329.2,328.33,329.15,183708.0,323.7394,324.1826,323.3258,324.1334,183708.0
2023-08-07 12:30:00,329.15,329.15,328.48,328.69,256227.0,324.1334,324.1334,323.4736,323.6804,256227.0
2023-08-07 12:40:00,328.69,328.77,328.26,328.64,180283.0,323.6804,323.7591,323.2569,323.6311,180283.0
2023-08-07 12:50:00,328.67,329.15,328.54,329.0,149683.0,323.6607,324.1334,323.5326,323.9856,149683.0
2023-08-07 13:00:00,328.98,329.36,328.97,329.26,120788.0,323.9659,324.3401,323.9561,324.2417,120788.0
2023-08-07 13:10:00,329.28,329.47,329.04,329.38,122479.0,324.2614,324.4485,324.025,324.3598,122479.0
2023-08-07 13:20:00,329.37,329.5,329.0,329.03,111863.0,324.35,324.478,323.9856,324.0152,111863.0
2023-08-07 13:30:00,329.06,329.19,328.7,329.1,129399.0,324.0447,324.1727,323.6902,324.0841,129399.0
2023-08-07 13:40:00,329.13,329.43,328.71,329.04,167158.0,324.1137,324.4091,323.7001,324.025,167158.0
2023-08-07 13:50:00,329.01,329.35,328.93,329.34,91466.0,323.9955,324.3303,323.9167,324.3205,91466.0
2023-08-07 14:00:00,329.35,329.75,329.31,329.71,138170.0,324.3303,324.7242,324.2909,324.6848,138170.0
2023-08-07 14:10:00,329.71,329.79,329.53,329.71,95448.0,324.6848,324.7636,324.5076,324.6848,95448.0
2023-08-07 14:20:00,329.71,329.82,329.29,329.43,143429.0,324.6848,324.7931,324.2712,324.4091,143429.0
2023-08-07 14:30:00,329.46,330.0,329.44,329.71,133857.0,324.4386,324.9704,324.4189,324.6848,133857.0
2023-08-07 14:40:00,329.73,329.79,329.42,329.68,134409.0,324.7045,324.7636,324.3992,324.6553,134409.0
2023-08-07 14:50:00,329.72,329.75,329.37,329.57,175509.0,324.6947,324.7242,324.35,324.5469,175509.0
2023-08-07 15:00:00,329.57,329.93,329.55,329.72,162544.0,324.5469,324.9015,324.5273,324.6947,162544.0
2023-08-07 15:10:00,329.71,330.0,329.65,329.88,158996.0,324.6848,324.9704,324.6257,324.8522,158996.0
2023-08-07 15:20:00,329.87,330.01,329.35,329.71,151551.0,324.8424,324.9802,324.3303,324.6848,151551.0
2023-08-07 15:30:00,329.7,329.76,329.31,329.43,156471.0,324.675,324.7341,324.2909,324.4091,156471.0
2023-08-07 15:40:00,329.41,329.84,329.33,329.75,233611.0,324.3894,324.8128,324.3106,324.7242,233611.0
2023-08-07 15:50:00,329.74,330.26,329.68,330.11,707937.0,324.7144,325.2264,324.6553,325.0787,707937.0
2023-08-08 09:30:00,327.16,328.33,326.85,328.16,721384.0,322.1737,323.3258,321.8684,323.1584,721384.0
2023-08-08 09:40:00,328.11,328.75,326.09,326.18,533150.0,323.1092,323.7394,321.12,321.2086,533150.0
2023-08-08 09:50:00,326.2,326.46,325.54,325.78,551648.0,321.2283,321.4843,320.5784,320.8147,551648.0
2023-08-08 10:00:00,325.74,326.29,325.16,325.74,406759.0,320.7753,321.3169,320.2042,320.7753,406759.0
2023-08-08 10:10:00,325.69,325.77,324.32,324.72,575549.0,320.7261,320.8049,319.377,319.7709,575549.0
2023-08-08 10:20:00,324.71,324.89,323.62,324.7,676923.0,319.761,319.9383,318.6876,319.7512,676923.0
2023-08-08 10:30:00,324.69,324.79,324.04,324.53,350434.0,319.7413,319.8398,319.1012,319.5838,350434.0
2023-08-08 10:40:00,324.56,325.13,323.91,323.95,334204.0,319.6133,320.1746,318.9732,319.0126,334204.0
2023-08-08 10:50:00,323.91,324.37,323.08,323.32,548644.0,318.9732,319.4262,318.1559,318.3922,548644.0
2023-08-08 11:00:00,323.34,323.82,323.0,323.68,336811.0,318.4119,318.8846,318.0771,318.7467,336811.0
2023-08-08 11:10:00,323.66,323.95,323.1,323.88,369534.0,318.727,319.0126,318.1756,318.9437,369534.0
2023-08-08 11:20:00,323.88,324.64,323.87,324.53,378775.0,318.9437,319.6921,318.9338,319.5838,378775.0
2023-08-08 11:30:00,324.52,324.62,324.07,324.48,256670.0,319.5739,319.6724,319.1308,319.5345,256670.0
2023-08-08 11:40:00,324.48,324.54,323.25,323.45,363130.0,319.5345,319.5936,318.3233,318.5202,363130.0
2023-08-08 11:50:00,323.5,323.9,323.27,323.31,294428.0,318.5695,318.9634,318.343,318.3824,294428.0
2023-08-08 12:00:00,323.3,324.54,323.19,324.44,313628.0,318.3725,319.5936,318.2642,319.4951,313628.0
2023-08-08 12:10:00,324.46,324.46,324.03,324.33,269396.0,319.5148,319.5148,319.0914,319.3868,269396.0
2023-08-08 12:20:00,324.31,324.33,323.95,323.99,195945.0,319.3671,319.3868,319.0126,319.052,195945.0
2023-08-08 12:30:00,324.02,324.61,323.98,324.43,267663.0,319.0815,319.6625,319.0421,319.4853,267663.0
2023-08-08 12:40:00,324.44,324.47,323.79,323.92,204802.0,319.4951,319.5247,318.855,318.9831,204802.0
2023-08-08 12:50:00,323.86,324.23,323.82,324.13,116347.0,318.924,319.2883,318.8846,319.1899,116347.0
2023-08-08 13:00:00,324.17,324.6,324.05,324.13,195996.0,319.2293,319.6527,319.1111,319.1899,195996.0
2023-08-08 13:10:00,324.12,324.9,323.95,324.48,271372.0,319.18,319.9481,319.0126,319.5345,271372.0
2023-08-08 13:20:00,324.44,324.62,324.02,324.47,185632.0,319.4951,319.6724,319.0815,319.5247,185632.0
2023-08-08 13:30:00,324.45,324.75,323.89,324.5,170925.0,319.505,319.8004,318.9535,319.5542,170925.0
2023-08-08 13:40:00,324.49,324.56,324.1,324.16,150398.0,319.5444,319.6133,319.1603,319.2194,150398.0
2023-08-08 13:50:00,324.15,324.59,324.1,324.41,169200.0,319.2096,319.6429,319.1603,319.4656,169200.0
2023-08-08 14:00:00,324.43,324.5,323.99,324.18,192657.0,319.4853,319.5542,319.052,319.2391,192657.0
2023-08-08 14:10:00,324.18,325.23,324.09,325.04,208157.0,319.2391,320.2731,319.1505,320.086,208157.0
2023-08-08 14:20:00,325.04,325.26,324.6,324.77,215206.0,320.086,320.3026,319.6527,319.8201,215206.0
2023-08-08 14:30:00,324.79,324.91,324.41,324.51,190314.0,319.8398,319.958,319.4656,319.5641,190314.0
2023-08-08 14:40:00,324.5,324.6,324.2,324.51,184545.0,319.5542,319.6527,319.2588,319.5641,184545.0
2023-08-08 14:50:00,324.5,325.27,324.29,325.0,202710.0,319.5542,320.3125,319.3474,320.0466,202710.0
2023-08-08 15:00:00,324.95,325.32,324.81,324.85,195038.0,319.9974,320.3617,319.8595,319.8989,195038.0
2023-08-08 15:10:00,324.87,325.01,324.57,324.7,217927.0,319.9186,320.0564,319.6232,319.7512,217927.0
2023-08-08 15:20:00,324.7,325.15,324.7,325.02,219999.0,319.7512,320.1943,319.7512,320.0663,219999.0
2023-08-08 15:30:00,325.03,325.15,324.51,325.05,256506.0,320.0761,320.1943,319.5641,320.0958,256506.0
2023-08-08 15:40:00,325.06,326.11,325.02,325.96,425609.0,320.1057,321.1397,320.0663,320.992,425609.0
2023-08-08 15:50:00,325.96,326.4,325.89,326.04,846885.0,320.992,321.4253,320.923,321.0708,846885.0
2023-08-09 09:30:00,326.47,327.11,325.4,325.46,613979.0,321.4942,322.1244,320.4405,320.4996,613979.0
2023-08-09 09:40:00,325.5,326.0,324.65,325.24,296864.0,320.539,321.0314,319.7019,320.2829,296864.0
2023-08-09 09:50:00,325.22,325.9,324.46,324.77,312060.0,320.2632,320.9329,319.5148,319.8201,312060.0
2023-08-09 10:00:00,324.78,325.55,324.54,324.82,244359.0,319.83,320.5882,319.5936,319.8693,244359.0
2023-08-09 10:10:00,324.8,325.43,324.63,324.66,262963.0,319.8496,320.47,319.6822,319.7118,262963.0
2023-08-09 10:20:00,324.64,324.85,324.08,324.23,264708.0,319.6921,319.8989,319.1406,319.2883,264708.0
2023-08-09 10:30:00,324.2,324.68,324.16,324.55,216497.0,319.2588,319.7315,319.2194,319.6035,216497.0
2023-08-09 10:40:00,324.56,324.7,324.15,324.17,162068.0,319.6133,319.7512,319.2096,319.2293,162068.0
2023-08-09 10:50:00,324.1,324.28,322.92,322.94,392921.0,319.1603,319.3376,317.9983,318.018,392921.0
2023-08-09 11:00:00,322.94,323.66,322.71,323.15,377388.0,318.018,318.727,317.7915,318.2248,377388.0
2023-08-09 11:10:00,323.14,323.3,322.15,322.39,378214.0,318.215,318.3725,317.24,317.4764,378214.0
2023-08-09 11:20:00,322.4,322.41,321.04,322.02,597664.0,317.4862,317.4961,316.147,317.112,597664.0
2023-08-09 11:30:00,322.0,322.37,321.52,322.2,340284.0,317.0923,317.4567,316.6196,317.2893,340284.0
2023-08-09 11:40:00,322.21,322.45,321.92,322.21,257314.0,317.2991,317.5355,317.0135,317.2991,257314.0
2023-08-09 11:50:00,322.21,322.78,322.13,322.45,282644.0,317.2991,317.8604,317.2203,317.5355,282644.0
2023-08-09 12:00:00,322.43,323.45,322.41,323.25,222483.0,317.5158,318.5202,317.4961,318.3233,222483.0
2023-08-09 12:10:00,323.23,323.87,323.21,323.23,278575.0,318.3036,318.9338,318.2839,318.3036,278575.0
2023-08-09 12:20:00,323.22,323.45,322.8,323.14,182621.0,318.2937,318.5202,317.8801,318.215,182621.0
2023-08-09 12:30:00,323.12,323.85,323.09,323.39,204649.0,318.1953,318.9141,318.1657,318.4611,204649.0
2023-08-09 12:40:00,323.37,323.9,323.24,323.69,168772.0,318.4414,318.9634,318.3134,318.7566,168772.0
2023-08-09 12:50:00,323.7,323.74,323.18,323.19,166626.0,318.7664,318.8058,318.2543,318.2642,166626.0
2023-08-09 13:00:00,323.18,324.0,322.85,323.81,206254.0,318.2543,319.0618,317.9294,318.8747,206254.0
2023-08-09 13:10:00,323.81,324.47,323.69,324.04,217643.0,318.8747,319.5247,318.7566,319.1012,217643.0
2023-08-09 13:20:00,324.06,324.3,323.97,324.08,136501.0,319.1209,319.3573,319.0323,319.1406,136501.0
2023-08-09 13:30:00,324.1,324.52,324.05,324.41,170296.0,319.1603,319.5739,319.1111,319.4656,170296.0
2023-08-09 13:40:00,324.42,324.52,324.15,324.16,142771.0,319.4754,319.5739,319.2096,319.2194,142771.0
2023-08-09 13:50:00,324.16,324.45,324.16,324.28,111734.0,319.2194,319.505,319.2194,319.3376,111734.0
2023-08-09 14:00:00,324.29,324.68,324.08,324.61,211574.0,319.3474,319.7315,319.1406,319.6625,211574.0
2023-08-09 14:10:00,324.59,325.39,324.58,325.34,264038.0,319.6429,320.4307,319.633,320.3814,264038.0
2023-08-09 14:20:00,325.33,325.35,325.08,325.15,208725.0,320.3716,320.3913,320.1254,320.1943,208725.0
2023-08-09 14:30:00,325.16,325.45,324.91,325.17,167335.0,320.2042,320.4897,319.958,320.214,167335.0
2023-08-09 14:40:00,325.15,325.19,324.75,325.17,138242.0,320.1943,320.2337,319.8004,320.214,138242.0
2023-08-09 14:50:00,325.17,325.19,324.6,324.7,175878.0,320.214,320.2337,319.6527,319.7512,175878.0
2023-08-09 15:00:00,324.72,324.94,324.1,324.26,198285.0,319.7709,319.9875,319.1603,319.3179,198285.0
2023-08-09 15:10:00,324.27,324.51,324.05,324.44,175712.0,319.3277,319.5641,319.1111,319.4951,175712.0
2023-08-09 15:20:00,324.43,324.88,324.37,324.66,161774.0,319.4853,319.9284,319.4262,319.7118,161774.0
2023-08-09 15:30:00,324.68,324.77,324.03,324.06,231511.0,319.7315,319.8201,319.0914,319.1209,231511.0
2023-08-09 15:40:00,324.06,324.25,323.01,323.12,374705.0,319.1209,319.308,318.0869,318.1953,374705.0
2023-08-09 15:50:00,323.13,323.27,322.09,322.32,1450939.0,318.2051,318.343,317.181,317.4074,1450939.0
2023-08-10 09:30:00,325.99,326.89,325.49,326.16,813730.0,321.0215,321.9078,320.5291,321.1889,813730.0
2023-08-10 09:40:00,326.2,326.57,325.11,326.39,492040.0,321.2283,321.5927,320.1549,321.4154,492040.0
2023-08-10 09:50:00,326.4,327.28,325.95,327.19,538075.0,321.4253,322.2919,320.9821,322.2032,538075.0
2023-08-10 10:00:00,327.23,328.26,327.08,327.27,493105.0,322.2426,323.2569,322.0949,322.282,493105.0
2023-08-10 10:10:00,327.32,327.54,326.81,326.94,326286.0,322.3312,322.5479,321.829,321.957,326286.0
2023-08-10 10:20:00,326.92,326.95,326.04,326.25,258000.0,321.9373,321.9669,321.0708,321.2775,258000.0
2023-08-10 10:30:00,326.23,327.18,325.74,325.93,278016.0,321.2579,322.1934,320.7753,320.9624,278016.0
2023-08-10 10:40:00,325.92,325.93,324.31,324.61,449434.0,320.9526,320.9624,319.3671,319.6625,449434.0
2023-08-10 10:50:00,324.58,325.32,324.2,324.76,464500.0,319.633,320.3617,319.2588,319.8103,464500.0
2023-08-10 11:00:00,324.76,324.9,323.24,323.31,407387.0,319.8103,319.9481,318.3134,318.3824,407387.0
2023-08-10 11:10:00,323.3,324.42,323.26,323.66,314305.0,318.3725,319.4754,318.3331,318.727,314305.0
2023-08-10 11:20:00,323.67,324.31,323.04,324.24,316179.0,318.7369,319.3671,318.1165,319.2982,316179.0
2023-08-10 11:30:00,324.26,325.05,323.78,324.48,387105.0,319.3179,320.0958,318.8452,319.5345,387105.0
2023-08-10 11:40:00,324.47,324.54,322.8,323.18,242749.0,319.5247,319.5936,317.8801,318.2543,242749.0
2023-08-10 11:50:00,323.14,323.17,322.08,322.98,406539.0,318.215,318.2445,317.1711,318.0574,406539.0
2023-08-10 12:00:00,322.95,323.55,322.51,323.3,181083.0,318.0278,318.6187,317.5946,318.3725,181083.0
2023-08-10 12:10:00,323.32,323.63,322.95,323.18,235473.0,318.3922,318.6975,318.0278,318.2543,235473.0
2023-08-10 12:20:00,323.2,323.61,322.43,323.25,223391.0,318.274,318.6778,317.5158,318.3233,223391.0
2023-08-10 12:30:00,323.2,324.02,323.13,323.95,179699.0,318.274,319.0815,318.2051,319.0126,179699.0
2023-08-10 12:40:00,323.97,324.47,323.64,324.29,156299.0,319.0323,319.5247,318.7073,319.3474,156299.0
2023-08-10 12:50:00,324.31,324.39,322.63,323.0,195337.0,319.3671,319.4459,317.7127,318.0771,195337.0
2023-08-10 13:00:00,322.99,323.43,322.6,323.33,156124.0,318.0672,318.5005,317.6832,318.4021,156124.0
2023-08-10 13:10:00,323.34,323.34,322.85,323.1,102549.0,318.4119,318.4119,317.9294,318.1756,102549.0
2023-08-10 13:20:00,323.05,323.05,322.31,322.72,130728.0,318.1263,318.1263,317.3976,317.8014,130728.0
2023-08-10 13:30:00,322.69,322.85,322.27,322.43,155848.0,317.7718,317.9294,317.3582,317.5158,155848.0
2023-08-10 13:40:00,322.45,322.9,321.65,322.5,228181.0,317.5355,317.9786,316.7477,317.5847,228181.0
2023-08-10 13:50:00,322.47,322.78,321.18,321.5,249554.0,317.5552,317.8604,316.2848,316.5999,249554.0
2023-08-10 14:00:00,321.52,322.85,321.45,322.52,183913.0,316.6196,317.9294,316.5507,317.6044,183913.0
2023-08-10 14:10:00,322.54,323.6,322.52,323.15,281851.0,317.6241,318.6679,317.6044,318.2248,281851.0
2023-08-10 14:20:00,323.05,323.44,322.85,322.85,195360.0,318.1263,318.5104,317.9294,317.9294,195360.0
2023-08-10 14:30:00,322.9,323.19,322.55,323.1,154593.0,317.9786,318.2642,317.6339,318.1756,154593.0
2023-08-10 14:40:00,323.07,323.67,322.54,323.3,126801.0,318.146,318.7369,317.6241,318.3725,126801.0
2023-08-10 14:50:00,323.22,324.0,323.13,323.79,185221.0,318.2937,319.0618,318.2051,318.855,185221.0
2023-08-10 15:00:00,323.8,323.8,323.07,323.4,127811.0,318.8649,318.8649,318.146,318.471,127811.0
2023-08-10 15:10:00,323.44,323.82,323.41,323.7,119248.0,318.5104,318.8846,318.4808,318.7664,119248.0
2023-08-10 15:20:00,323.73,323.85,322.65,322.77,173545.0,318.796,318.9141,317.7324,317.8506,173545.0
2023-08-10 15:30:00,322.79,322.94,322.48,322.67,175418.0,317.8703,318.018,317.565,317.7521,175418.0
2023-08-10 15:40:00,322.69,323.27,322.33,322.69,217508.0,317.7718,318.343,317.4173,317.7718,217508.0
2023-08-10 15:50:00,322.66,323.39,322.55,322.95,624837.0,317.7423,318.4611,317.6339,318.0278,624837.0
2023-08-11 09:30:00,320.36,321.12,319.42,320.38,933661.0,315.4773,316.2257,314.5516,315.497,933661.0
2023-08-11 09:40:00,320.39,320.64,319.55,320.11,472417.0,315.5069,315.7531,314.6797,315.2311,472417.0
2023-08-11 09:50:00,320.15,320.26,319.5,319.74,335032.0,315.2705,315.3788,314.6304,314.8668,335032.0
2023-08-11 10:00:00,319.78,320.73,319.56,320.31,623353.0,314.9062,315.8417,314.6895,315.4281,623353.0
2023-08-11 10:10:00,320.3,322.09,319.83,321.76,593695.0,315.4182,317.181,314.9554,316.856,593695.0
2023-08-11 10:20:00,321.76,322.32,321.37,321.62,332981.0,316.856,317.4074,316.4719,316.7181,332981.0
2023-08-11 10:30:00,321.64,321.93,320.65,321.33,286369.0,316.7378,317.0234,315.7629,316.4325,286369.0
2023-08-11 10:40:00,321.32,321.69,320.78,321.05,265774.0,316.4227,316.787,315.8909,316.1568,265774.0
2023-08-11 10:50:00,321.02,321.09,320.23,320.89,277376.0,316.1273,316.1962,315.3493,315.9992,277376.0
2023-08-11 11:00:00,320.93,321.49,320.64,321.04,227573.0,316.0386,316.5901,315.7531,316.147,227573.0
2023-08-11 11:10:00,321.0,321.0,320.0,320.18,247739.0,316.1076,316.1076,315.1228,315.3001,247739.0
2023-08-11 11:20:00,320.19,320.5,319.57,319.74,279510.0,315.3099,315.6152,314.6994,314.8668,279510.0
2023-08-11 11:30:00,319.72,319.99,319.21,319.49,337952.0,314.8471,315.113,314.3448,314.6206,337952.0
2023-08-11 11:40:00,319.47,319.71,319.29,319.44,186505.0,314.6009,314.8372,314.4236,314.5713,186505.0
2023-08-11 11:50:00,319.43,320.29,319.29,320.23,258835.0,314.5615,315.4084,314.4236,315.3493,258835.0
2023-08-11 12:00:00,320.21,320.89,320.04,320.59,249554.0,315.3296,315.9992,315.1622,315.7038,249554.0
2023-08-11 12:10:00,320.6,321.54,320.58,321.0,256833.0,315.7137,316.6393,315.694,316.1076,256833.0
2023-08-11 12:20:00,321.02,321.25,320.1,320.3,167444.0,316.1273,316.3538,315.2213,315.4182,167444.0
2023-08-11 12:30:00,320.3,320.58,320.05,320.08,176025.0,315.4182,315.694,315.172,315.2016,176025.0
2023-08-11 12:40:00,320.08,320.19,319.77,319.93,180436.0,315.2016,315.3099,314.8963,315.0539,180436.0
2023-08-11 12:50:00,319.91,320.36,319.79,320.29,151129.0,315.0342,315.4773,314.916,315.4084,151129.0
2023-08-11 13:00:00,320.3,320.82,320.14,320.23,192310.0,315.4182,315.9303,315.2607,315.3493,192310.0
2023-08-11 13:10:00,320.21,320.63,320.15,320.62,152837.0,315.3296,315.7432,315.2705,315.7334,152837.0
2023-08-11 13:20:00,320.63,321.29,320.55,321.19,156661.0,315.7432,316.3931,315.6644,316.2947,156661.0
2023-08-11 13:30:00,321.19,321.34,321.01,321.13,141430.0,316.2947,316.4424,316.1174,316.2356,141430.0
2023-08-11 13:40:00,321.13,321.3,320.43,320.64,151267.0,316.2356,316.403,315.5463,315.7531,151267.0
2023-08-11 13:50:00,320.62,321.17,320.45,321.06,186748.0,315.7334,316.275,315.5659,316.1667,186748.0
2023-08-11 14:00:00,321.06,321.7,320.95,321.04,306431.0,316.1667,316.7969,316.0583,316.147,306431.0
2023-08-11 14:10:00,321.09,321.78,320.95,321.62,166368.0,316.1962,316.8757,316.0583,316.7181,166368.0
2023-08-11 14:20:00,321.65,321.94,321.24,321.7,190589.0,316.7477,317.0332,316.3439,316.7969,190589.0
2023-08-11 14:30:00,321.71,322.41,321.43,322.09,231747.0,316.8067,317.4961,316.531,317.181,231747.0
2023-08-11 14:40:00,322.13,322.27,321.68,322.05,166978.0,317.2203,317.3582,316.7772,317.1416,166978.0
2023-08-11 14:50:00,322.07,322.29,321.91,322.17,138822.0,317.1613,317.3779,317.0037,317.2597,138822.0
2023-08-11 15:00:00,322.16,322.23,321.17,321.19,212358.0,317.2499,317.3188,316.275,316.2947,212358.0
2023-08-11 15:10:00,321.17,321.64,321.04,321.58,195195.0,316.275,316.7378,316.147,316.6787,195195.0
2023-08-11 15:20:00,321.58,321.91,321.31,321.75,207207.0,316.6787,317.0037,316.4128,316.8461,207207.0
2023-08-11 15:30:00,321.72,321.9,321.28,321.35,250309.0,316.8166,316.9938,316.3833,316.4522,250309.0
2023-08-11 15:40:00,321.34,321.43,320.91,321.18,323492.0,316.4424,316.531,316.0189,316.2848,323492.0
2023-08-11 15:50:00,321.19,321.44,320.59,321.09,1284791.0,316.2947,316.5409,315.7038,316.1962,1284791.0
2023-08-14 09:30:00,321.39,321.63,320.08,321.19,602992.0,316.4916,316.728,315.2016,316.2947,602992.0
2023-08-14 09:40:00,321.15,321.87,320.48,320.75,381634.0,316.2553,316.9643,315.5955,315.8614,381634.0
2023-08-14 09:50:00,320.72,321.55,320.47,320.99,322107.0,315.8318,316.6492,315.5856,316.0977,322107.0
2023-08-14 10:00:00,320.99,322.06,320.65,321.72,615474.0,316.0977,317.1514,315.7629,316.8166,615474.0
2023-08-14 10:10:00,321.71,322.22,321.3,321.4,380043.0,316.8067,317.309,316.403,316.5015,380043.0
2023-08-14 10:20:00,321.45,321.59,320.78,320.95,328066.0,316.5507,316.6886,315.8909,316.0583,328066.0
2023-08-14 10:30:00,320.95,322.23,320.85,321.61,341162.0,316.0583,317.3188,315.9599,316.7083,341162.0
2023-08-14 10:40:00,321.59,322.69,321.4,322.69,358508.0,316.6886,317.7718,316.5015,317.7718,358508.0
2023-08-14 10:50:00,322.69,324.06,322.62,323.61,442169.0,317.7718,319.1209,317.7029,318.6778,442169.0
2023-08-14 11:00:00,323.65,323.65,322.37,322.71,243268.0,318.7172,318.7172,317.4567,317.7915,243268.0
2023-08-14 11:10:00,322.72,322.79,322.17,322.19,325086.0,317.8014,317.8703,317.2597,317.2794,325086.0
2023-08-14 11:20:00,322.28,322.81,322.16,322.78,257077.0,317.3681,317.89,317.2499,317.8604,257077.0
2023-08-14 11:30:00,322.8,322.93,322.19,322.79,285008.0,317.8801,318.0082,317.2794,317.8703,285008.0
2023-08-14 11:40:00,322.78,323.87,322.5,323.66,302562.0,317.8604,318.9338,317.5847,318.727,302562.0
2023-08-14 11:50:00,323.7,323.95,322.84,322.87,240984.0,318.7664,319.0126,317.9195,317.9491,240984.0
2023-08-14 12:00:00,322.95,323.14,322.71,322.87,157528.0,318.0278,318.215,317.7915,317.9491,157528.0
2023-08-14 12:10:00,322.88,323.0,322.37,322.61,179731.0,317.9589,318.0771,317.4567,317.693,179731.0
2023-08-14 12:20:00,322.62,322.65,321.89,322.15,218586.0,317.7029,317.7324,316.984,317.24,218586.0
2023-08-14 12:30:00,322.1,322.47,321.83,322.26,144797.0,317.1908,317.5552,316.9249,317.3484,144797.0
2023-08-14 12:40:00,322.24,322.6,322.14,322.55,93603.0,317.3287,317.6832,317.2302,317.6339,93603.0
2023-08-14 12:50:00,322.56,322.67,322.12,322.38,135050.0,317.6438,317.7521,317.2105,317.4665,135050.0
2023-08-14 13:00:00,322.36,322.74,322.24,322.7,163829.0,317.4468,317.821,317.3287,317.7817,163829.0
2023-08-14 13:10:00,322.73,322.8,322.53,322.6,108966.0,317.8112,317.8801,317.6142,317.6832,108966.0
2023-08-14 13:20:00,322.62,322.95,322.27,322.43,144986.0,317.7029,318.0278,317.3582,317.5158,144986.0
2023-08-14 13:30:00,322.45,322.58,322.16,322.4,150793.0,317.5355,317.6635,317.2499,317.4862,150793.0
2023-08-14 13:40:00,322.38,322.52,322.03,322.23,95955.0,317.4665,317.6044,317.1219,317.3188,95955.0
2023-08-14 13:50:00,322.2,322.36,321.71,322.35,163791.0,317.2893,317.4468,316.8067,317.437,163791.0
2023-08-14 14:00:00,322.35,322.37,321.93,322.15,179889.0,317.437,317.4567,317.0234,317.24,179889.0
2023-08-14 14:10:00,322.09,322.19,321.61,321.67,169931.0,317.181,317.2794,316.7083,316.7674,169931.0
2023-08-14 14:20:00,321.66,322.09,321.58,321.99,143063.0,316.7575,317.181,316.6787,317.0825,143063.0
2023-08-14 14:30:00,321.99,322.05,321.44,321.71,188378.0,317.0825,317.1416,316.5409,316.8067,188378.0
2023-08-14 14:40:00,321.66,321.91,321.54,321.78,122721.0,316.7575,317.0037,316.6393,316.8757,122721.0
2023-08-14 14:50:00,321.77,322.06,321.66,321.94,119113.0,316.8658,317.1514,316.7575,317.0332,119113.0
2023-08-14 15:00:00,321.96,322.36,321.74,322.16,197888.0,317.0529,317.4468,316.8363,317.2499,197888.0
2023-08-14 15:10:00,322.14,322.75,322.01,322.66,240057.0,317.2302,317.8309,317.1022,317.7423,240057.0
2023-08-14 15:20:00,322.74,322.88,322.5,322.71,172553.0,317.821,317.9589,317.5847,317.7915,172553.0
2023-08-14 15:30:00,322.71,323.2,322.41,323.01,219774.0,317.7915,318.274,317.4961,318.0869,219774.0
2023-08-14 15:40:00,322.98,323.5,322.88,322.9,262681.0,318.0574,318.5695,317.9589,317.9786,262681.0
2023-08-14 15:50:00,322.91,324.04,322.8,324.03,849802.0,317.9885,319.1012,317.8801,319.0914,849802.0
2023-08-15 09:30:00,322.86,324.63,322.86,324.56,576372.0,317.9392,319.6822,317.9392,319.6133,576372.0
2023-08-15 09:40:00,324.6,324.9,323.17,324.44,390214.0,319.6527,319.9481,318.2445,319.4951,390214.0
2023-08-15 09:50:00,324.34,324.82,323.42,323.66,456670.0,319.3967,319.8693,318.4907,318.727,456670.0
2023-08-15 10:00:00,323.61,323.67,321.1,321.35,595280.0,318.6778,318.7369,316.206,316.4522,595280.0
2023-08-15 10:10:00,321.37,322.09,321.27,321.84,427152.0,316.4719,317.181,316.3735,316.9348,427152.0
2023-08-15 10:20:00,321.89,322.54,321.66,322.06,258694.0,316.984,317.6241,316.7575,317.1514,258694.0
2023-08-15 10:30:00,321.98,322.34,321.29,322.29,237830.0,317.0726,317.4271,316.3931,317.3779,237830.0
2023-08-15 10:40:00,322.31,322.78,321.97,322.28,202346.0,317.3976,317.8604,317.0628,317.3681,202346.0
2023-08-15 10:50:00,322.26,322.5,322.09,322.19,174074.0,317.3484,317.5847,317.181,317.2794,174074.0
2023-08-15 11:00:00,322.19,323.58,322.19,323.17,205682.0,317.2794,318.6482,317.2794,318.2445,205682.0
2023-08-15 11:10:00,323.19,324.01,323.15,323.84,205389.0,318.2642,319.0717,318.2248,318.9043,205389.0
2023-08-15 11:20:00,323.83,324.33,323.48,324.0,363879.0,318.8944,319.3868,318.5498,319.0618,363879.0
2023-08-15 11:30:00,323.95,324.38,323.63,324.3,292581.0,319.0126,319.4361,318.6975,319.3573,292581.0
2023-08-15 11:40:00,324.3,324.44,323.77,323.9,252107.0,319.3573,319.4951,318.8353,318.9634,252107.0
2023-08-15 11:50:00,323.89,324.94,323.77,324.85,306772.0,318.9535,319.9875,318.8353,319.8989,306772.0
2023-08-15 12:00:00,324.86,325.09,323.99,324.08,337212.0,319.9087,320.1352,319.052,319.1406,337212.0
2023-08-15 12:10:00,324.06,324.55,323.92,324.42,195748.0,319.1209,319.6035,318.9831,319.4754,195748.0
2023-08-15 12:20:00,324.41,324.68,324.05,324.27,153872.0,319.4656,319.7315,319.1111,319.3277,153872.0
2023-08-15 12:30:00,324.31,324.44,324.01,324.16,111447.0,319.3671,319.4951,319.0717,319.2194,111447.0
2023-08-15 12:40:00,324.19,324.21,323.72,324.05,177522.0,319.2489,319.2686,318.7861,319.1111,177522.0
2023-08-15 12:50:00,324.05,324.19,323.77,324.14,146931.0,319.1111,319.2489,318.8353,319.1997,146931.0
2023-08-15 13:00:00,324.09,324.28,323.8,323.9,102737.0,319.1505,319.3376,318.8649,318.9634,102737.0
2023-08-15 13:10:00,323.88,325.02,323.85,324.71,217178.0,318.9437,320.0663,318.9141,319.761,217178.0
2023-08-15 13:20:00,324.73,324.93,324.52,324.72,170956.0,319.7807,319.9777,319.5739,319.7709,170956.0
2023-08-15 13:30:00,324.71,324.97,324.49,324.66,215228.0,319.761,320.0171,319.5444,319.7118,215228.0
2023-08-15 13:40:00,324.64,324.66,324.04,324.15,213809.0,319.6921,319.7118,319.1012,319.2096,213809.0
2023-08-15 13:50:00,324.12,324.49,323.98,324.41,147696.0,319.18,319.5444,319.0421,319.4656,147696.0
2023-08-15 14:00:00,324.42,324.52,324.12,324.22,135879.0,319.4754,319.5739,319.18,319.2785,135879.0
2023-08-15 14:10:00,324.24,324.45,324.05,324.13,113033.0,319.2982,319.505,319.1111,319.1899,113033.0
2023-08-15 14:20:00,324.13,324.16,323.11,323.48,238488.0,319.1899,319.2194,318.1854,318.5498,238488.0
2023-08-15 14:30:00,323.5,323.78,323.39,323.69,159451.0,318.5695,318.8452,318.4611,318.7566,159451.0
2023-08-15 14:40:00,323.69,324.07,323.56,323.72,116289.0,318.7566,319.1308,318.6285,318.7861,116289.0
2023-08-15 14:50:00,323.72,323.72,323.19,323.53,117458.0,318.7861,318.7861,318.2642,318.599,117458.0
2023-08-15 15:00:00,323.53,323.55,322.83,322.92,153205.0,318.599,318.6187,317.9097,317.9983,153205.0
2023-08-15 15:10:00,322.92,323.22,322.48,322.62,243510.0,317.9983,318.2937,317.565,317.7029,243510.0
2023-08-15 15:20:00,322.61,322.65,321.31,321.36,316639.0,317.693,317.7324,316.4128,316.4621,316639.0
2023-08-15 15:30:00,321.35,321.65,320.9,321.39,346480.0,316.4522,316.7477,316.0091,316.4916,346480.0
2023-08-15 15:40:00,321.38,321.66,321.07,321.48,280399.0,316.4818,316.7575,316.1765,316.5803,280399.0
2023-08-15 15:50:00,321.48,322.16,321.28,321.89,818940.0,316.5803,317.2499,316.3833,316.984,818940.0
2023-08-16 09:30:00,320.8,321.77,319.8,321.31,694202.0,316.5811,317.5383,315.5942,317.0844,694202.0
2023-08-16 09:40:00,321.31,322.61,321.07,322.42,409288.0,317.0844,318.3673,316.8475,318.1798,409288.0
2023-08-16 09:50:00,322.41,322.46,321.27,321.69,237060.0,318.1699,318.2193,317.0449,317.4594,237060.0
2023-08-16 10:00:00,321.69,322.49,321.13,322.31,267255.0,317.4594,318.2489,316.9067,318.0712,267255.0
2023-08-16 10:10:00,322.33,323.6,322.33,323.58,401979.0,318.091,319.3443,318.091,319.3245,401979.0
2023-08-16 10:20:00,323.51,323.79,322.53,322.75,366025.0,319.2554,319.5318,318.2883,318.5054,366025.0
2023-08-16 10:30:00,322.76,323.25,322.35,322.69,254937.0,318.5153,318.9989,318.1107,318.4462,254937.0
2023-08-16 10:40:00,322.69,323.35,322.22,322.25,268027.0,318.4462,319.0976,317.9824,318.012,268027.0
2023-08-16 10:50:00,322.23,323.57,322.22,323.39,305615.0,317.9923,319.3147,317.9824,319.137,305615.0
2023-08-16 11:00:00,323.4,323.87,323.01,323.87,279021.0,319.1469,319.6107,318.762,319.6107,279021.0
2023-08-16 11:10:00,323.84,324.0,323.45,323.51,314350.0,319.5811,319.739,319.1962,319.2554,314350.0
2023-08-16 11:20:00,323.51,324.42,323.28,323.46,246338.0,319.2554,320.1535,319.0285,319.2061,246338.0
2023-08-16 11:30:00,323.42,323.44,322.89,323.06,153058.0,319.1666,319.1864,318.6436,318.8114,153058.0
2023-08-16 11:40:00,323.1,323.5,322.51,322.53,143750.0,318.8508,319.2456,318.2686,318.2883,143750.0
2023-08-16 11:50:00,322.51,322.7,322.0,322.26,209557.0,318.2686,318.4561,317.7653,318.0219,209557.0
2023-08-16 12:00:00,322.23,322.31,321.62,321.76,184074.0,317.9923,318.0712,317.3903,317.5285,184074.0
2023-08-16 12:10:00,321.77,321.85,321.25,321.69,200617.0,317.5383,317.6173,317.0252,317.4594,200617.0
2023-08-16 12:20:00,321.71,321.96,321.59,321.69,150545.0,317.4791,317.7258,317.3607,317.4594,150545.0
2023-08-16 12:30:00,321.7,322.13,321.54,322.02,138642.0,317.4693,317.8936,317.3114,317.785,138642.0
2023-08-16 12:40:00,322.03,322.3,321.92,322.03,99287.0,317.7949,318.0614,317.6864,317.7949,99287.0
2023-08-16 12:50:00,321.99,322.08,321.31,321.33,108017.0,317.7554,317.8443,317.0844,317.1041,108017.0
2023-08-16 13:00:00,321.32,321.99,321.11,321.12,190138.0,317.0942,317.7554,316.887,316.8969,190138.0
2023-08-16 13:10:00,321.12,321.47,320.7,321.29,191997.0,316.8969,317.2423,316.4824,317.0646,191997.0
2023-08-16 13:20:00,321.32,321.5,321.23,321.38,126998.0,317.0942,317.2719,317.0054,317.1535,126998.0
2023-08-16 13:30:00,321.34,322.07,321.2,322.0,133015.0,317.114,317.8344,316.9758,317.7653,133015.0
2023-08-16 13:40:00,322.02,322.9,321.97,322.58,206764.0,317.785,318.6535,317.7357,318.3377,206764.0
2023-08-16 13:50:00,322.62,322.91,322.54,322.62,157004.0,318.3772,318.6633,318.2982,318.3772,157004.0
2023-08-16 14:00:00,322.59,322.62,321.6,322.06,214766.0,318.3475,318.3772,317.3706,317.8245,214766.0
2023-08-16 14:10:00,322.04,322.82,321.13,322.72,266544.0,317.8048,318.5745,316.9067,318.4758,266544.0
2023-08-16 14:20:00,322.73,323.63,322.6,323.4,229794.0,318.4857,319.3739,318.3574,319.1469,229794.0
2023-08-16 14:30:00,323.39,323.65,322.84,322.88,176591.0,319.137,319.3936,318.5943,318.6337,176591.0
2023-08-16 14:40:00,322.88,322.88,321.96,322.03,195467.0,318.6337,318.6337,317.7258,317.7949,195467.0
2023-08-16 14:50:00,322.05,322.21,321.71,322.03,189473.0,317.8146,317.9725,317.4791,317.7949,189473.0
2023-08-16 15:00:00,322.03,322.03,321.22,321.34,223795.0,317.7949,317.7949,316.9956,317.114,223795.0
2023-08-16 15:10:00,321.31,321.48,320.25,320.68,293910.0,317.0844,317.2521,316.0383,316.4627,293910.0
2023-08-16 15:20:00,320.66,320.99,320.29,320.48,196679.0,316.4429,316.7686,316.0778,316.2653,196679.0
2023-08-16 15:30:00,320.49,321.07,320.25,320.85,236330.0,316.2752,316.8475,316.0383,316.6304,236330.0
2023-08-16 15:40:00,320.84,321.28,320.58,321.24,307925.0,316.6206,317.0548,316.364,317.0153,307925.0
2023-08-16 15:50:00,321.24,321.29,320.27,320.35,894151.0,317.0153,317.0646,316.0581,316.137,894151.0
2023-08-17 09:30:00,320.68,321.87,319.67,319.76,696950.0,316.4627,317.637,315.4659,315.5548,696950.0
2023-08-17 09:40:00,319.76,320.18,318.7,319.42,542813.0,315.5548,315.9692,314.5087,315.2192,542813.0
2023-08-17 09:50:00,319.4,320.16,319.01,319.85,339813.0,315.1995,315.9495,314.8146,315.6436,339813.0
2023-08-17 10:00:00,319.85,320.2,319.22,319.75,243423.0,315.6436,315.989,315.0219,315.5449,243423.0
2023-08-17 10:10:00,319.74,319.92,318.95,319.4,300752.0,315.535,315.7127,314.7554,315.1995,300752.0
2023-08-17 10:20:00,319.44,319.76,318.94,319.18,187131.0,315.239,315.5548,314.7455,314.9824,187131.0
2023-08-17 10:30:00,319.18,319.55,318.73,318.88,306547.0,314.9824,315.3475,314.5383,314.6863,306547.0
2023-08-17 10:40:00,318.89,319.49,318.73,319.41,265435.0,314.6962,315.2883,314.5383,315.2094,265435.0
2023-08-17 10:50:00,319.45,320.22,319.42,319.45,272914.0,315.2488,316.0087,315.2192,315.2488,272914.0
2023-08-17 11:00:00,319.49,319.64,318.85,318.94,311340.0,315.2883,315.4363,314.6567,314.7455,311340.0
2023-08-17 11:10:00,318.97,319.53,318.82,318.85,190532.0,314.7752,315.3278,314.6271,314.6567,190532.0
2023-08-17 11:20:00,318.87,319.43,318.76,318.78,272467.0,314.6765,315.2291,314.5679,314.5877,272467.0
2023-08-17 11:30:00,318.79,319.28,318.68,318.83,272846.0,314.5975,315.0811,314.489,314.637,272846.0
2023-08-17 11:40:00,318.8,319.38,318.78,318.98,186600.0,314.6074,315.1798,314.5877,314.785,186600.0
2023-08-17 11:50:00,318.99,319.81,318.91,319.68,203633.0,314.7949,315.6041,314.7159,315.4758,203633.0
2023-08-17 12:00:00,319.69,319.71,319.04,319.23,174989.0,315.4857,315.5054,314.8442,315.0317,174989.0
2023-08-17 12:10:00,319.29,320.02,319.28,319.84,174780.0,315.0909,315.8113,315.0811,315.6337,174780.0
2023-08-17 12:20:00,319.81,320.6,319.51,320.32,278046.0,315.6041,316.3837,315.3081,316.1074,278046.0
2023-08-17 12:30:00,320.37,320.47,319.87,320.03,179859.0,316.1567,316.2554,315.6633,315.8212,179859.0
2023-08-17 12:40:00,320.02,320.41,319.92,320.22,107584.0,315.8113,316.1962,315.7127,316.0087,107584.0
2023-08-17 12:50:00,320.26,320.82,320.18,320.81,155567.0,316.0482,316.6008,315.9692,316.591,155567.0
2023-08-17 13:00:00,320.81,320.91,320.27,320.28,98842.0,316.591,316.6896,316.0581,316.0679,98842.0
2023-08-17 13:10:00,320.25,320.36,320.05,320.05,106303.0,316.0383,316.1469,315.841,315.841,106303.0
2023-08-17 13:20:00,320.01,320.03,319.4,319.47,171150.0,315.8015,315.8212,315.1995,315.2686,171150.0
2023-08-17 13:30:00,319.44,319.45,318.92,319.1,212625.0,315.239,315.2488,314.7258,314.9034,212625.0
2023-08-17 13:40:00,319.07,319.14,318.45,318.61,307976.0,314.8738,314.9429,314.262,314.4199,307976.0
2023-08-17 13:50:00,318.62,318.92,318.54,318.77,233808.0,314.4298,314.7258,314.3508,314.5778,233808.0
2023-08-17 14:00:00,318.76,319.1,318.51,319.06,213831.0,314.5679,314.9034,314.3212,314.864,213831.0
2023-08-17 14:10:00,319.08,319.27,318.73,318.83,201393.0,314.8837,315.0712,314.5383,314.637,201393.0
2023-08-17 14:20:00,318.78,319.4,318.66,319.23,177837.0,314.5877,315.1995,314.4692,315.0317,177837.0
2023-08-17 14:30:00,319.24,319.35,318.85,319.2,205547.0,315.0416,315.1502,314.6567,315.0021,205547.0
2023-08-17 14:40:00,319.24,319.26,318.46,318.88,191042.0,315.0416,315.0613,314.2719,314.6863,191042.0
2023-08-17 14:50:00,318.87,319.13,318.33,318.67,269366.0,314.6765,314.933,314.1436,314.4791,269366.0
2023-08-17 15:00:00,318.62,318.88,317.76,317.76,357668.0,314.4298,314.6863,313.5811,313.5811,357668.0
2023-08-17 15:10:00,317.74,317.78,316.79,317.25,459741.0,313.5613,313.6008,312.6238,313.0778,459741.0
2023-08-17 15:20:00,317.22,317.83,316.92,317.29,393936.0,313.0482,313.6501,312.7521,313.1172,393936.0
2023-08-17 15:30:00,317.28,317.46,316.78,317.08,401295.0,313.1074,313.285,312.614,312.91,401295.0
2023-08-17 15:40:00,317.09,317.13,316.21,316.74,617397.0,312.9199,312.9594,312.0515,312.5745,617397.0
2023-08-17 15:50:00,316.74,317.93,316.74,316.88,1076900.0,312.5745,313.7488,312.5745,312.7126,1076900.0
2023-08-18 09:30:00,314.5,315.2,312.57,314.0,2158164.0,310.3639,311.0547,308.4593,309.8705,2158164.0
2023-08-18 09:40:00,314.0,314.41,312.98,313.69,500238.0,309.8705,310.2751,308.8639,309.5646,500238.0
2023-08-18 09:50:00,313.68,313.95,312.64,313.31,526228.0,309.5547,309.8212,308.5284,309.1896,526228.0
2023-08-18 10:00:00,313.31,313.8,311.88,312.56,622869.0,309.1896,309.6731,307.7784,308.4495,622869.0
2023-08-18 10:10:00,312.5,312.99,311.55,312.36,487761.0,308.3902,308.8738,307.4527,308.2521,487761.0
2023-08-18 10:20:00,312.35,313.47,312.02,312.12,452659.0,308.2422,309.3475,307.9166,308.0152,452659.0
2023-08-18 10:30:00,312.12,313.89,312.09,313.85,353808.0,308.0152,309.762,307.9856,309.7225,353808.0
2023-08-18 10:40:00,313.82,314.46,313.75,314.11,295935.0,309.6929,310.3245,309.6238,309.9791,295935.0
2023-08-18 10:50:00,314.13,314.38,313.41,314.27,290848.0,309.9988,310.2455,309.2883,310.137,290848.0
2023-08-18 11:00:00,314.3,315.05,314.06,314.17,451535.0,310.1666,310.9067,309.9297,310.0383,451535.0
2023-08-18 11:10:00,314.22,315.71,314.2,315.21,502011.0,310.0876,311.558,310.0679,311.0646,502011.0
2023-08-18 11:20:00,315.2,315.47,314.81,314.85,262532.0,311.0547,311.3212,310.6699,310.7093,262532.0
2023-08-18 11:30:00,314.82,315.18,314.66,314.66,270381.0,310.6797,311.035,310.5218,310.5218,270381.0
2023-08-18 11:40:00,314.67,315.02,314.1,314.95,229626.0,310.5317,310.8771,309.9692,310.808,229626.0
2023-08-18 11:50:00,314.99,316.46,314.92,316.3,318855.0,310.8475,312.2982,310.7784,312.1403,318855.0
2023-08-18 12:00:00,316.28,316.91,315.88,316.79,377650.0,312.1205,312.7422,311.7258,312.6238,377650.0
2023-08-18 12:10:00,316.7,316.87,315.5,315.69,424517.0,312.535,312.7028,311.3508,311.5383,424517.0
2023-08-18 12:20:00,315.68,316.06,315.21,315.39,240037.0,311.5284,311.9034,311.0646,311.2422,240037.0
2023-08-18 12:30:00,315.31,316.0,315.23,315.97,191158.0,311.1633,311.8442,311.0843,311.8146,191158.0
2023-08-18 12:40:00,316.0,316.75,315.93,316.31,208134.0,311.8442,312.5843,311.7751,312.1501,208134.0
2023-08-18 12:50:00,316.33,316.69,315.61,315.67,178505.0,312.1699,312.5251,311.4593,311.5186,178505.0
2023-08-18 13:00:00,315.6,316.33,315.43,315.63,191898.0,311.4495,312.1699,311.2817,311.4791,191898.0
2023-08-18 13:10:00,315.62,315.97,315.32,315.54,150752.0,311.4692,311.8146,311.1732,311.3903,150752.0
2023-08-18 13:20:00,315.53,316.03,314.95,316.0,241909.0,311.3804,311.8738,310.808,311.8442,241909.0
2023-08-18 13:30:00,316.02,316.66,315.8,315.82,217983.0,311.8639,312.4955,311.6468,311.6666,217983.0
2023-08-18 13:40:00,315.8,316.62,315.53,316.49,182288.0,311.6468,312.4561,311.3804,312.3278,182288.0
2023-08-18 13:50:00,316.48,316.81,316.16,316.34,228942.0,312.3179,312.6436,312.0021,312.1797,228942.0
2023-08-18 14:00:00,316.33,316.91,316.27,316.45,168469.0,312.1699,312.7422,312.1107,312.2883,168469.0
2023-08-18 14:10:00,316.45,316.56,315.9,316.22,122744.0,312.2883,312.3968,311.7455,312.0613,122744.0
2023-08-18 14:20:00,316.2,316.42,315.62,316.03,118737.0,312.0416,312.2587,311.4692,311.8738,118737.0
2023-08-18 14:30:00,316.02,316.73,315.92,316.73,149418.0,311.8639,312.5646,311.7653,312.5646,149418.0
2023-08-18 14:40:00,316.7,316.7,316.04,316.5,164205.0,312.535,312.535,311.8837,312.3376,164205.0
2023-08-18 14:50:00,316.49,316.5,315.93,316.02,143202.0,312.3278,312.3376,311.7751,311.8639,143202.0
2023-08-18 15:00:00,316.0,316.43,315.63,315.98,165245.0,311.8442,312.2686,311.4791,311.8245,165245.0
2023-08-18 15:10:00,316.04,316.06,315.39,316.04,182526.0,311.8837,311.9034,311.2422,311.8837,182526.0
2023-08-18 15:20:00,316.03,316.54,315.81,316.5,224872.0,311.8738,312.3771,311.6567,312.3376,224872.0
2023-08-18 15:30:00,316.49,316.92,316.34,316.73,286114.0,312.3278,312.7521,312.1797,312.5646,286114.0
2023-08-18 15:40:00,316.74,318.38,316.69,318.1,611780.0,312.5745,314.1929,312.5251,313.9166,611780.0
2023-08-18 15:50:00,318.11,318.35,315.86,316.53,1272006.0,313.9265,314.1633,311.7061,312.3672,1272006.0
2023-08-21 09:30:00,317.93,319.05,317.04,318.92,727252.0,313.7488,314.8541,312.8705,314.7258,727252.0
2023-08-21 09:40:00,318.91,319.49,318.46,318.82,399287.0,314.7159,315.2883,314.2719,314.6271,399287.0
2023-08-21 09:50:00,318.85,319.94,318.63,319.92,311243.0,314.6567,315.7324,314.4396,315.7127,311243.0
2023-08-21 10:00:00,319.89,321.06,319.61,320.49,598379.0,315.6831,316.8377,315.4067,316.2752,598379.0
2023-08-21 10:10:00,320.42,320.59,319.27,319.32,311558.0,316.2061,316.3738,315.0712,315.1206,311558.0
2023-08-21 10:20:00,319.35,319.39,317.85,318.07,345982.0,315.1502,315.1896,313.6699,313.887,345982.0
2023-08-21 10:30:00,318.02,318.69,317.77,318.46,272526.0,313.8376,314.4988,313.5909,314.2719,272526.0
2023-08-21 10:40:00,318.45,319.43,318.42,318.96,278010.0,314.262,315.2291,314.2324,314.7653,278010.0
2023-08-21 10:50:00,319.01,319.11,318.32,318.76,218125.0,314.8146,314.9133,314.1337,314.5679,218125.0
2023-08-21 11:00:00,318.8,319.4,318.14,318.32,239038.0,314.6074,315.1995,313.9561,314.1337,239038.0
2023-08-21 11:10:00,318.31,318.36,317.61,318.11,198988.0,314.1238,314.1732,313.433,313.9265,198988.0
2023-08-21 11:20:00,318.19,318.25,317.7,317.75,121665.0,314.0054,314.0646,313.5219,313.5712,121665.0
2023-08-21 11:30:00,317.73,318.72,317.66,318.21,180614.0,313.5515,314.5284,313.4824,314.0251,180614.0
2023-08-21 11:40:00,318.22,318.48,317.75,318.36,169315.0,314.035,314.2916,313.5712,314.1732,169315.0
2023-08-21 11:50:00,318.35,318.75,318.23,318.35,139093.0,314.1633,314.558,314.0449,314.1633,139093.0
2023-08-21 12:00:00,318.28,318.78,318.17,318.39,106832.0,314.0942,314.5877,313.9857,314.2028,106832.0
2023-08-21 12:10:00,318.39,319.41,318.1,319.37,126716.0,314.2028,315.2094,313.9166,315.1699,126716.0
2023-08-21 12:20:00,319.36,319.91,319.34,319.86,187306.0,315.16,315.7028,315.1403,315.6534,187306.0
2023-08-21 12:30:00,319.86,320.14,319.72,320.0,227003.0,315.6534,315.9298,315.5153,315.7916,227003.0
2023-08-21 12:40:00,319.96,320.86,319.88,320.81,182999.0,315.7521,316.6403,315.6732,316.591,182999.0
2023-08-21 12:50:00,320.82,321.0,320.28,320.91,176714.0,316.6008,316.7785,316.0679,316.6896,176714.0
2023-08-21 13:00:00,320.92,321.36,320.67,321.04,282156.0,316.6995,317.1337,316.4528,316.8179,282156.0
2023-08-21 13:10:00,321.04,321.3,320.72,321.3,169929.0,316.8179,317.0745,316.5021,317.0745,169929.0
2023-08-21 13:20:00,321.3,322.03,321.22,321.56,245611.0,317.0745,317.7949,316.9956,317.3311,245611.0
2023-08-21 13:30:00,321.55,321.98,321.37,321.78,137532.0,317.3212,317.7456,317.1436,317.5482,137532.0
2023-08-21 13:40:00,321.79,322.2,321.78,321.99,153088.0,317.5581,317.9627,317.5482,317.7554,153088.0
2023-08-21 13:50:00,322.02,322.17,321.5,321.66,300737.0,317.785,317.9331,317.2719,317.4298,300737.0
2023-08-21 14:00:00,321.67,321.95,321.55,321.76,164344.0,317.4396,317.716,317.3212,317.5285,164344.0
2023-08-21 14:10:00,321.78,322.23,321.78,322.06,174378.0,317.5482,317.9923,317.5482,317.8245,174378.0
2023-08-21 14:20:00,322.1,322.24,321.54,321.75,147462.0,317.864,318.0021,317.3114,317.5186,147462.0
2023-08-21 14:30:00,321.77,322.23,321.77,322.13,134793.0,317.5383,317.9923,317.5383,317.8936,134793.0
2023-08-21 14:40:00,322.13,322.77,322.06,322.63,201599.0,317.8936,318.5252,317.8245,318.387,201599.0
2023-08-21 14:50:00,322.61,322.66,322.2,322.33,172510.0,318.3673,318.4166,317.9627,318.091,172510.0
2023-08-21 15:00:00,322.33,322.66,322.13,322.25,220048.0,318.091,318.4166,317.8936,318.012,220048.0
2023-08-21 15:10:00,322.25,322.62,322.06,322.5,242720.0,318.012,318.3772,317.8245,318.2587,242720.0
2023-08-21 15:20:00,322.49,322.65,322.21,322.22,206782.0,318.2489,318.4068,317.9725,317.9824,206782.0
2023-08-21 15:30:00,322.23,322.45,322.02,322.23,217714.0,317.9923,318.2094,317.785,317.9923,217714.0
2023-08-21 15:40:00,322.23,322.59,322.21,322.57,351510.0,317.9923,318.3475,317.9725,318.3278,351510.0
2023-08-21 15:50:00,322.58,322.76,321.51,321.86,895205.0,318.3377,318.5153,317.2817,317.6271,895205.0
2023-08-22 09:30:00,325.48,326.08,323.08,324.12,1042428.0,321.1995,321.7916,318.8311,319.8574,1042428.0
2023-08-22 09:40:00,324.11,324.98,323.58,324.3,373435.0,319.8476,320.7061,319.3245,320.0351,373435.0
2023-08-22 09:50:00,324.26,324.73,323.5,324.27,315145.0,319.9956,320.4594,319.2456,320.0055,315145.0
2023-08-22 10:00:00,324.27,324.47,323.37,323.67,272498.0,320.0055,320.2028,319.1173,319.4133,272498.0
2023-08-22 10:10:00,323.66,324.8,323.47,324.8,333252.0,319.4035,320.5285,319.216,320.5285,333252.0
2023-08-22 10:20:00,324.77,325.13,324.2,324.29,315598.0,320.4989,320.8541,319.9364,320.0252,315598.0
2023-08-22 10:30:00,324.23,324.43,323.44,323.6,269355.0,319.966,320.1633,319.1864,319.3443,269355.0
2023-08-22 10:40:00,323.6,324.2,323.43,324.08,184466.0,319.3443,319.9364,319.1765,319.818,184466.0
2023-08-22 10:50:00,324.06,325.16,324.01,324.88,198020.0,319.7982,320.8837,319.7489,320.6074,198020.0
2023-08-22 11:00:00,324.92,325.2,324.52,324.54,175184.0,320.6469,320.9232,320.2522,320.2719,175184.0
2023-08-22 11:10:00,324.57,325.2,323.96,324.42,144234.0,320.3015,320.9232,319.6995,320.1535,144234.0
2023-08-22 11:20:00,324.39,324.9,323.9,324.02,197273.0,320.1239,320.6272,319.6403,319.7587,197273.0
2023-08-22 11:30:00,324.04,324.48,323.65,323.67,238185.0,319.7785,320.2127,319.3936,319.4133,238185.0
2023-08-22 11:40:00,323.75,324.32,323.71,324.19,192319.0,319.4923,320.0548,319.4528,319.9265,192319.0
2023-08-22 11:50:00,324.19,324.29,323.74,323.94,200498.0,319.9265,320.0252,319.4824,319.6798,200498.0
2023-08-22 12:00:00,323.94,324.05,323.33,323.56,154117.0,319.6798,319.7883,319.0778,319.3048,154117.0
2023-08-22 12:10:00,323.58,323.59,322.62,322.96,203940.0,319.3245,319.3344,318.3772,318.7127,203940.0
2023-08-22 12:20:00,322.94,323.35,322.61,323.17,106893.0,318.6929,319.0976,318.3673,318.9199,106893.0
2023-08-22 12:30:00,323.16,323.55,323.01,323.5,130362.0,318.91,319.2949,318.762,319.2456,130362.0
2023-08-22 12:40:00,323.51,323.77,323.45,323.6,107303.0,319.2554,319.512,319.1962,319.3443,107303.0
2023-08-22 12:50:00,323.62,323.87,323.14,323.24,129689.0,319.364,319.6107,318.8903,318.989,129689.0
2023-08-22 13:00:00,323.25,323.44,322.65,323.15,146458.0,318.9989,319.1864,318.4068,318.9002,146458.0
2023-08-22 13:10:00,323.11,323.25,322.4,322.69,112521.0,318.8607,318.9989,318.16,318.4462,112521.0
2023-08-22 13:20:00,322.73,323.07,322.5,323.05,96376.0,318.4857,318.8212,318.2587,318.8015,96376.0
2023-08-22 13:30:00,323.12,323.32,322.94,323.03,127025.0,318.8706,319.0679,318.6929,318.7818,127025.0
2023-08-22 13:40:00,323.04,323.25,322.75,323.02,113481.0,318.7916,318.9989,318.5054,318.7719,113481.0
2023-08-22 13:50:00,323.02,323.42,322.87,323.3,90014.0,318.7719,319.1666,318.6239,319.0482,90014.0
2023-08-22 14:00:00,323.27,323.38,322.87,323.31,88979.0,319.0186,319.1272,318.6239,319.0581,88979.0
2023-08-22 14:10:00,323.31,323.53,323.04,323.25,128647.0,319.0581,319.2752,318.7916,318.9989,128647.0
2023-08-22 14:20:00,323.25,323.82,323.0,323.73,127427.0,318.9989,319.5614,318.7522,319.4726,127427.0
2023-08-22 14:30:00,323.75,323.91,323.54,323.75,109161.0,319.4923,319.6502,319.2851,319.4923,109161.0
2023-08-22 14:40:00,323.78,323.78,322.89,323.13,136916.0,319.5219,319.5219,318.6436,318.8804,136916.0
2023-08-22 14:50:00,323.12,323.2,322.92,323.1,95491.0,318.8706,318.9495,318.6732,318.8508,95491.0
2023-08-22 15:00:00,323.09,323.6,323.02,323.46,152704.0,318.841,319.3443,318.7719,319.2061,152704.0
2023-08-22 15:10:00,323.47,323.58,322.97,323.04,141290.0,319.216,319.3245,318.7225,318.7916,141290.0
2023-08-22 15:20:00,323.05,323.19,322.28,322.46,153131.0,318.8015,318.9397,318.0416,318.2193,153131.0
2023-08-22 15:30:00,322.44,322.45,321.85,321.87,262051.0,318.1995,318.2094,317.6173,317.637,262051.0
2023-08-22 15:40:00,321.85,321.96,321.46,321.56,328350.0,317.6173,317.7258,317.2324,317.3311,328350.0
2023-08-22 15:50:00,321.55,322.5,321.48,322.45,780001.0,317.3212,318.2587,317.2521,318.2094,780001.0
2023-08-23 09:30:00,323.82,325.15,323.46,324.31,815143.0,319.5614,320.8739,319.2061,320.0449,815143.0
2023-08-23 09:40:00,324.32,325.16,324.01,324.97,321922.0,320.0548,320.8837,319.7489,320.6962,321922.0
2023-08-23 09:50:00,324.97,326.45,324.95,326.27,614253.0,320.6962,322.1568,320.6765,321.9791,614253.0
2023-08-23 10:00:00,326.27,326.87,325.8,326.15,458066.0,321.9791,322.5713,321.5153,321.8607,458066.0
2023-08-23 10:10:00,326.12,326.7,325.97,326.68,249015.0,321.8311,322.4035,321.6831,322.3838,249015.0
2023-08-23 10:20:00,326.72,327.5,326.35,327.11,365594.0,322.4232,323.193,322.0581,322.8081,365594.0
2023-08-23 10:30:00,327.13,327.42,326.8,326.88,255550.0,322.8278,323.114,322.5022,322.5811,255550.0
2023-08-23 10:40:00,326.91,328.09,326.86,328.09,290526.0,322.6107,323.7752,322.5614,323.7752,290526.0
2023-08-23 10:50:00,328.07,328.45,327.78,328.17,226284.0,323.7555,324.1305,323.4693,323.8542,226284.0
2023-08-23 11:00:00,328.17,328.42,327.69,327.92,202551.0,323.8542,324.1009,323.3805,323.6074,202551.0
2023-08-23 11:10:00,327.92,328.13,327.59,328.13,177406.0,323.6074,323.8147,323.2818,323.8147,177406.0
2023-08-23 11:20:00,328.1,328.82,327.9,328.37,277329.0,323.7851,324.4956,323.5877,324.0515,277329.0
2023-08-23 11:30:00,328.4,328.51,327.92,327.98,207845.0,324.0811,324.1897,323.6074,323.6667,207845.0
2023-08-23 11:40:00,327.98,327.98,327.05,327.14,204532.0,323.6667,323.6667,322.7489,322.8377,204532.0
2023-08-23 11:50:00,327.15,328.15,327.14,328.03,209367.0,322.8476,323.8344,322.8377,323.716,209367.0
2023-08-23 12:00:00,328.0,328.08,327.57,327.72,144687.0,323.6864,323.7653,323.2621,323.4101,144687.0
2023-08-23 12:10:00,327.76,328.02,327.55,327.7,141902.0,323.4496,323.7061,323.2423,323.3903,141902.0
2023-08-23 12:20:00,327.68,327.88,327.62,327.74,95993.0,323.3706,323.568,323.3114,323.4298,95993.0
2023-08-23 12:30:00,327.72,328.26,327.7,328.24,132734.0,323.4101,323.943,323.3903,323.9232,132734.0
2023-08-23 12:40:00,328.26,328.45,328.17,328.4,162433.0,323.943,324.1305,323.8542,324.0811,162433.0
2023-08-23 12:50:00,328.38,328.49,328.04,328.04,116524.0,324.0614,324.17,323.7259,323.7259,116524.0
2023-08-23 13:00:00,328.05,328.47,327.93,328.46,139825.0,323.7357,324.1502,323.6173,324.1403,139825.0
2023-08-23 13:10:00,328.47,329.17,328.46,329.04,185852.0,324.1502,324.841,324.1403,324.7127,185852.0
2023-08-23 13:20:00,329.04,329.19,328.82,328.82,142411.0,324.7127,324.8607,324.4956,324.4956,142411.0
2023-08-23 13:30:00,328.84,329.16,328.7,328.81,146616.0,324.5154,324.8311,324.3772,324.4857,146616.0
2023-08-23 13:40:00,328.85,328.94,328.57,328.9,114601.0,324.5252,324.614,324.2489,324.5746,114601.0
2023-08-23 13:50:00,328.93,329.2,328.84,328.91,162178.0,324.6042,324.8706,324.5154,324.5844,162178.0
2023-08-23 14:00:00,328.91,328.91,328.33,328.33,150267.0,324.5844,324.5844,324.0121,324.0121,150267.0
2023-08-23 14:10:00,328.35,328.39,327.75,327.98,197705.0,324.0318,324.0713,323.4397,323.6667,197705.0
2023-08-23 14:20:00,328.0,328.35,327.68,327.98,225093.0,323.6864,324.0318,323.3706,323.6667,225093.0
2023-08-23 14:30:00,327.99,328.03,327.4,327.61,180895.0,323.6765,323.716,323.0943,323.3015,180895.0
2023-08-23 14:40:00,327.59,327.83,327.41,327.48,181089.0,323.2818,323.5186,323.1042,323.1732,181089.0
2023-08-23 14:50:00,327.5,327.8,327.24,327.37,200712.0,323.193,323.489,322.9364,323.0647,200712.0
2023-08-23 15:00:00,327.37,327.97,327.26,327.73,214290.0,323.0647,323.6568,322.9561,323.4199,214290.0
2023-08-23 15:10:00,327.72,327.93,327.66,327.74,153884.0,323.4101,323.6173,323.3509,323.4298,153884.0
2023-08-23 15:20:00,327.76,327.77,327.34,327.61,247472.0,323.4496,323.4594,323.0351,323.3015,247472.0
2023-08-23 15:30:00,327.6,327.89,327.44,327.83,269356.0,323.2917,323.5778,323.1338,323.5186,269356.0
2023-08-23 15:40:00,327.83,328.11,327.66,327.77,334366.0,323.5186,323.795,323.3509,323.4594,334366.0
2023-08-23 15:50:00,327.75,327.96,326.66,327.01,848204.0,323.4397,323.6469,322.364,322.7094,848204.0
2023-08-24 09:30:00,332.85,332.98,328.68,329.3,1113122.0,328.4726,328.6009,324.3575,324.9693,1113122.0
2023-08-24 09:40:00,329.33,330.0,327.69,327.74,558123.0,324.9989,325.6601,323.3805,323.4298,558123.0
2023-08-24 09:50:00,327.7,329.49,327.42,329.43,498925.0,323.3903,325.1568,323.114,325.0976,498925.0
2023-08-24 10:00:00,329.47,329.87,327.48,327.51,306512.0,325.1371,325.5318,323.1732,323.2028,306512.0
2023-08-24 10:10:00,327.48,327.62,325.04,325.12,599604.0,323.1732,323.3114,320.7653,320.8443,599604.0
2023-08-24 10:20:00,325.11,325.99,324.83,325.14,539522.0,320.8344,321.7028,320.5581,320.864,539522.0
2023-08-24 10:30:00,325.15,325.55,324.57,324.7,318123.0,320.8739,321.2686,320.3015,320.4298,318123.0
2023-08-24 10:40:00,324.74,325.18,324.14,324.55,256787.0,320.4693,320.9035,319.8772,320.2818,256787.0
2023-08-24 10:50:00,324.53,325.2,324.42,324.5,279266.0,320.262,320.9232,320.1535,320.2324,279266.0
2023-08-24 11:00:00,324.51,324.53,323.58,323.94,276496.0,320.2423,320.262,319.3245,319.6798,276496.0
2023-08-24 11:10:00,323.94,324.26,323.41,323.84,330959.0,319.6798,319.9956,319.1568,319.5811,330959.0
2023-08-24 11:20:00,323.84,323.96,322.24,322.68,347534.0,319.5811,319.6995,318.0021,318.4364,347534.0
2023-08-24 11:30:00,322.65,322.89,321.65,321.67,339576.0,318.4068,318.6436,317.4199,317.4396,339576.0
2023-08-24 11:40:00,321.7,322.41,321.64,321.91,194496.0,317.4693,318.1699,317.41,317.6765,194496.0
2023-08-24 11:50:00,321.9,321.9,321.06,321.35,222564.0,317.6666,317.6666,316.8377,317.1239,222564.0
2023-08-24 12:00:00,321.38,322.09,321.32,321.72,222149.0,317.1535,317.8541,317.0942,317.489,222149.0
2023-08-24 12:10:00,321.7,322.44,321.69,322.25,199097.0,317.4693,318.1995,317.4594,318.012,199097.0
2023-08-24 12:20:00,322.24,322.64,321.89,322.07,179695.0,318.0021,318.3969,317.6568,317.8344,179695.0
2023-08-24 12:30:00,322.13,322.67,321.97,322.61,133831.0,317.8936,318.4265,317.7357,318.3673,133831.0
2023-08-24 12:40:00,322.61,323.25,322.45,322.91,183529.0,318.3673,318.9989,318.2094,318.6633,183529.0
2023-08-24 12:50:00,322.91,323.0,322.35,322.42,136795.0,318.6633,318.7522,318.1107,318.1798,136795.0
2023-08-24 13:00:00,322.45,322.69,322.03,322.63,137340.0,318.2094,318.4462,317.7949,318.387,137340.0
2023-08-24 13:10:00,322.63,322.88,322.08,322.23,166182.0,318.387,318.6337,317.8443,317.9923,166182.0
2023-08-24 13:20:00,322.25,322.43,321.7,321.84,117769.0,318.012,318.1897,317.4693,317.6074,117769.0
2023-08-24 13:30:00,321.8,322.29,321.66,322.25,98088.0,317.5679,318.0515,317.4298,318.012,98088.0
2023-08-24 13:40:00,322.27,322.44,321.84,322.07,89723.0,318.0318,318.1995,317.6074,317.8344,89723.0
2023-08-24 13:50:00,322.06,322.1,321.63,321.92,93782.0,317.8245,317.864,317.4002,317.6864,93782.0
2023-08-24 14:00:00,321.94,322.56,321.94,322.43,127040.0,317.7061,318.3179,317.7061,318.1897,127040.0
2023-08-24 14:10:00,322.42,322.68,321.82,321.88,114288.0,318.1798,318.4364,317.5877,317.6469,114288.0
2023-08-24 14:20:00,321.85,322.12,321.5,321.6,100165.0,317.6173,317.8837,317.2719,317.3706,100165.0
2023-08-24 14:30:00,321.6,322.11,321.41,321.6,159205.0,317.3706,317.8739,317.1831,317.3706,159205.0
2023-08-24 14:40:00,321.61,321.61,321.11,321.2,217566.0,317.3804,317.3804,316.887,316.9758,217566.0
2023-08-24 14:50:00,321.2,321.95,320.93,321.73,247694.0,316.9758,317.716,316.7094,317.4989,247694.0
2023-08-24 15:00:00,321.73,321.99,321.16,321.26,188982.0,317.4989,317.7554,316.9364,317.035,188982.0
2023-08-24 15:10:00,321.24,321.68,321.08,321.52,246136.0,317.0153,317.4495,316.8574,317.2916,246136.0
2023-08-24 15:20:00,321.54,321.97,320.97,321.27,254662.0,317.3114,317.7357,316.7489,317.0449,254662.0
2023-08-24 15:30:00,321.29,321.55,320.69,321.1,281684.0,317.0646,317.3212,316.4725,316.8771,281684.0
2023-08-24 15:40:00,321.12,321.18,320.12,320.61,402650.0,316.8969,316.9561,315.91,316.3936,402650.0
2023-08-24 15:50:00,320.61,321.31,319.96,319.98,1302177.0,316.3936,317.0844,315.7521,315.7719,1302177.0
2023-08-25 09:30:00,321.47,322.86,321.31,322.13,753358.0,317.2423,318.614,317.0844,317.8936,753358.0
2023-08-25 09:40:00,322.16,323.55,321.64,322.88,460026.0,317.9232,319.2949,317.41,318.6337,460026.0
2023-08-25 09:50:00,322.88,323.73,322.36,323.57,305811.0,318.6337,319.4726,318.1206,319.3147,305811.0
2023-08-25 10:00:00,323.51,324.88,321.73,321.95,492213.0,319.2554,320.6074,317.4989,317.716,492213.0
2023-08-25 10:10:00,322.12,325.36,322.05,323.17,560905.0,317.8837,321.0811,317.8146,318.9199,560905.0
2023-08-25 10:20:00,323.13,323.32,320.79,321.52,456691.0,318.8804,319.0679,316.5712,317.2916,456691.0
2023-08-25 10:30:00,321.48,321.97,320.63,321.12,356155.0,317.2521,317.7357,316.4133,316.8969,356155.0
2023-08-25 10:40:00,321.18,321.75,319.4,319.46,383820.0,316.9561,317.5186,315.1995,315.2587,383820.0
2023-08-25 10:50:00,319.43,319.99,319.06,319.18,304336.0,315.2291,315.7817,314.864,314.9824,304336.0
2023-08-25 11:00:00,319.21,320.2,318.8,319.9,403675.0,315.012,315.989,314.6074,315.6929,403675.0
2023-08-25 11:10:00,319.92,320.4,318.85,319.52,299152.0,315.7127,316.1863,314.6567,315.3179,299152.0
2023-08-25 11:20:00,319.54,320.89,318.99,320.78,326961.0,315.3377,316.6699,314.7949,316.5613,326961.0
2023-08-25 11:30:00,320.75,321.46,320.21,321.33,397319.0,316.5317,317.2324,315.9988,317.1041,397319.0
2023-08-25 11:40:00,321.45,321.45,320.36,320.92,171188.0,317.2225,317.2225,316.1469,316.6995,171188.0
2023-08-25 11:50:00,320.94,320.99,319.16,319.63,261770.0,316.7192,316.7686,314.9627,315.4265,261770.0
2023-08-25 12:00:00,319.55,320.19,319.5,320.06,164331.0,315.3475,315.9791,315.2982,315.8508,164331.0
2023-08-25 12:10:00,320.08,320.45,319.46,320.07,164584.0,315.8706,316.2357,315.2587,315.8607,164584.0
2023-08-25 12:20:00,319.98,321.21,319.86,321.09,234490.0,315.7719,316.9857,315.6534,316.8673,234490.0
2023-08-25 12:30:00,321.1,321.2,320.5,321.06,132188.0,316.8771,316.9758,316.285,316.8377,132188.0
2023-08-25 12:40:00,321.04,321.21,320.53,321.06,129008.0,316.8179,316.9857,316.3146,316.8377,129008.0
2023-08-25 12:50:00,321.07,321.14,320.22,321.01,150936.0,316.8475,316.9166,316.0087,316.7883,150936.0
2023-08-25 13:00:00,320.96,321.62,320.84,321.13,145890.0,316.739,317.3903,316.6206,316.9067,145890.0
2023-08-25 13:10:00,321.03,321.58,320.59,320.92,127095.0,316.8081,317.3508,316.3738,316.6995,127095.0
2023-08-25 13:20:00,320.95,320.96,320.43,320.81,110750.0,316.7291,316.739,316.216,316.591,110750.0
2023-08-25 13:30:00,320.84,320.84,320.05,320.16,146774.0,316.6206,316.6206,315.841,315.9495,146774.0
2023-08-25 13:40:00,320.17,320.7,320.12,320.51,103151.0,315.9594,316.4824,315.91,316.2949,103151.0
2023-08-25 13:50:00,320.56,321.15,320.49,321.15,97560.0,316.3442,316.9265,316.2752,316.9265,97560.0
2023-08-25 14:00:00,321.09,321.64,321.0,321.53,121613.0,316.8673,317.41,316.7785,317.3015,121613.0
2023-08-25 14:10:00,321.53,322.6,321.32,322.53,266793.0,317.3015,318.3574,317.0942,318.2883,266793.0
2023-08-25 14:20:00,322.55,323.37,322.55,323.12,339526.0,318.3081,319.1173,318.3081,318.8706,339526.0
2023-08-25 14:30:00,323.14,323.62,322.74,322.81,172796.0,318.8903,319.364,318.4956,318.5647,172796.0
2023-08-25 14:40:00,322.82,323.1,322.37,322.9,160201.0,318.5745,318.8508,318.1304,318.6535,160201.0
2023-08-25 14:50:00,322.92,323.47,322.82,323.31,129453.0,318.6732,319.216,318.5745,319.0581,129453.0
2023-08-25 15:00:00,323.4,323.93,322.82,323.28,253961.0,319.1469,319.6699,318.5745,319.0285,253961.0
2023-08-25 15:10:00,323.3,323.61,323.03,323.54,129775.0,319.0482,319.3541,318.7818,319.2851,129775.0
2023-08-25 15:20:00,323.5,324.2,323.48,323.73,248879.0,319.2456,319.9364,319.2258,319.4726,248879.0
2023-08-25 15:30:00,323.7,324.01,322.97,323.16,213826.0,319.4429,319.7489,318.7225,318.91,213826.0
2023-08-25 15:40:00,323.17,323.54,322.85,323.07,214276.0,318.9199,319.2851,318.6041,318.8212,214276.0
2023-08-25 15:50:00,323.02,323.42,322.27,322.99,984008.0,318.7719,319.1666,318.0318,318.7423,984008.0
2023-08-28 09:30:00,325.66,326.15,324.06,324.22,682575.0,321.3772,321.8607,319.7982,319.9561,682575.0
2023-08-28 09:40:00,324.16,324.34,323.27,323.71,271484.0,319.8969,320.0745,319.0186,319.4528,271484.0
2023-08-28 09:50:00,323.64,323.79,322.36,323.35,369992.0,319.3837,319.5318,318.1206,319.0976,369992.0
2023-08-28 10:00:00,323.36,323.76,322.92,323.5,244179.0,319.1074,319.5022,318.6732,319.2456,244179.0
2023-08-28 10:10:00,323.49,324.12,323.05,323.44,214697.0,319.2357,319.8574,318.8015,319.1864,214697.0
2023-08-28 10:20:00,323.41,324.56,323.34,324.32,215389.0,319.1568,320.2916,319.0877,320.0548,215389.0
2023-08-28 10:30:00,324.33,324.67,323.63,323.7,246539.0,320.0647,320.4002,319.3739,319.4429,246539.0
2023-08-28 10:40:00,323.7,323.74,322.44,322.94,250992.0,319.4429,319.4824,318.1995,318.6929,250992.0
2023-08-28 10:50:00,322.95,323.07,322.11,323.03,218694.0,318.7028,318.8212,317.8739,318.7818,218694.0
2023-08-28 11:00:00,323.04,323.13,322.3,322.77,162003.0,318.7916,318.8804,318.0614,318.5252,162003.0
2023-08-28 11:10:00,322.78,323.15,322.37,322.7,136784.0,318.535,318.9002,318.1304,318.4561,136784.0
2023-08-28 11:20:00,322.78,323.08,322.33,322.57,134433.0,318.535,318.8311,318.091,318.3278,134433.0
2023-08-28 11:30:00,322.53,323.5,322.35,323.25,230347.0,318.2883,319.2456,318.1107,318.9989,230347.0
2023-08-28 11:40:00,323.24,323.25,322.04,322.41,147806.0,318.989,318.9989,317.8048,318.1699,147806.0
2023-08-28 11:50:00,322.44,322.87,322.12,322.84,128633.0,318.1995,318.6239,317.8837,318.5943,128633.0
2023-08-28 12:00:00,322.84,323.05,322.46,322.98,124745.0,318.5943,318.8015,318.2193,318.7324,124745.0
2023-08-28 12:10:00,322.97,323.15,322.78,322.93,131639.0,318.7225,318.9002,318.535,318.6831,131639.0
2023-08-28 12:20:00,322.91,322.92,322.42,322.64,116954.0,318.6633,318.6732,318.1798,318.3969,116954.0
2023-08-28 12:30:00,322.65,323.23,322.39,323.13,111941.0,318.4068,318.9791,318.1502,318.8804,111941.0
2023-08-28 12:40:00,323.12,323.58,323.02,323.22,145499.0,318.8706,319.3245,318.7719,318.9693,145499.0
2023-08-28 12:50:00,323.26,324.12,323.21,324.06,138937.0,319.0087,319.8574,318.9594,319.7982,138937.0
2023-08-28 13:00:00,324.05,325.0,323.89,324.4,196389.0,319.7883,320.7259,319.6304,320.1337,196389.0
2023-08-28 13:10:00,324.38,324.5,323.96,324.17,133113.0,320.114,320.2324,319.6995,319.9068,133113.0
2023-08-28 13:20:00,324.17,324.48,324.0,324.13,99901.0,319.9068,320.2127,319.739,319.8673,99901.0
2023-08-28 13:30:00,324.18,324.33,323.6,323.67,100343.0,319.9166,320.0647,319.3443,319.4133,100343.0
2023-08-28 13:40:00,323.65,323.84,323.1,323.34,89921.0,319.3936,319.5811,318.8508,319.0877,89921.0
2023-08-28 13:50:00,323.33,323.33,321.9,322.21,250080.0,319.0778,319.0778,317.6666,317.9725,250080.0
2023-08-28 14:00:00,322.21,322.58,322.11,322.47,108165.0,317.9725,318.3377,317.8739,318.2291,108165.0
2023-08-28 14:10:00,322.45,322.59,322.06,322.13,106181.0,318.2094,318.3475,317.8245,317.8936,106181.0
2023-08-28 14:20:00,322.12,322.37,321.8,322.03,207553.0,317.8837,318.1304,317.5679,317.7949,207553.0
2023-08-28 14:30:00,322.05,322.75,321.72,322.54,220891.0,317.8146,318.5054,317.489,318.2982,220891.0
2023-08-28 14:40:00,322.54,322.78,322.3,322.6,124453.0,318.2982,318.535,318.0614,318.3574,124453.0
2023-08-28 14:50:00,322.62,322.82,322.3,322.6,113417.0,318.3772,318.5745,318.0614,318.3574,113417.0
2023-08-28 15:00:00,322.62,323.55,322.45,323.08,252959.0,318.3772,319.2949,318.2094,318.8311,252959.0
2023-08-28 15:10:00,323.08,323.18,322.62,322.85,145452.0,318.8311,318.9298,318.3772,318.6041,145452.0
2023-08-28 15:20:00,322.86,322.96,322.23,322.69,216170.0,318.614,318.7127,317.9923,318.4462,216170.0
2023-08-28 15:30:00,322.64,323.03,322.4,322.72,176214.0,318.3969,318.7818,318.16,318.4758,176214.0
2023-08-28 15:40:00,322.73,324.07,322.67,323.23,279074.0,318.4857,319.8081,318.4265,318.9791,279074.0
2023-08-28 15:50:00,323.27,323.99,323.0,323.74,776574.0,319.0186,319.7291,318.7522,319.4824,776574.0
2023-08-29 09:30:00,321.88,323.35,321.88,322.09,760405.0,317.6469,319.0976,317.6469,317.8541,760405.0
2023-08-29 09:40:00,322.08,323.44,321.94,323.24,403811.0,317.8443,319.1864,317.7061,318.989,403811.0
2023-08-29 09:50:00,323.25,323.7,322.75,323.05,255844.0,318.9989,319.4429,318.5054,318.8015,255844.0
2023-08-29 10:00:00,323.04,325.94,323.03,325.7,687503.0,318.7916,321.6535,318.7818,321.4166,687503.0
2023-08-29 10:10:00,325.68,326.59,325.25,326.38,473504.0,321.3969,322.2949,320.9726,322.0877,473504.0
2023-08-29 10:20:00,326.39,326.94,326.19,326.75,365098.0,322.0976,322.6403,321.9002,322.4528,365098.0
2023-08-29 10:30:00,326.78,327.88,326.78,327.28,406981.0,322.4824,323.568,322.4824,322.9759,406981.0
2023-08-29 10:40:00,327.27,327.63,327.04,327.55,283424.0,322.966,323.3213,322.739,323.2423,283424.0
2023-08-29 10:50:00,327.52,328.0,327.01,327.22,263763.0,323.2127,323.6864,322.7094,322.9167,263763.0
2023-08-29 11:00:00,327.26,327.95,327.16,327.42,198730.0,322.9561,323.6371,322.8574,323.114,198730.0
2023-08-29 11:10:00,327.42,328.23,327.38,328.1,201184.0,323.114,323.9134,323.0746,323.7851,201184.0
2023-08-29 11:20:00,328.1,328.21,327.63,327.82,174902.0,323.7851,323.8936,323.3213,323.5088,174902.0
2023-08-29 11:30:00,327.81,328.63,327.77,328.63,197552.0,323.4989,324.3081,323.4594,324.3081,197552.0
2023-08-29 11:40:00,328.65,328.86,328.46,328.72,201121.0,324.3278,324.5351,324.1403,324.3969,201121.0
2023-08-29 11:50:00,328.75,328.99,327.98,328.02,174277.0,324.4265,324.6634,323.6667,323.7061,174277.0
2023-08-29 12:00:00,328.03,328.14,327.44,327.69,234127.0,323.716,323.8246,323.1338,323.3805,234127.0
2023-08-29 12:10:00,327.72,327.85,327.25,327.4,170225.0,323.4101,323.5384,322.9463,323.0943,170225.0
2023-08-29 12:20:00,327.43,328.05,327.38,327.96,167703.0,323.1239,323.7357,323.0746,323.6469,167703.0
2023-08-29 12:30:00,327.96,328.35,327.69,327.74,166516.0,323.6469,324.0318,323.3805,323.4298,166516.0
2023-08-29 12:40:00,327.75,328.0,327.57,327.72,178744.0,323.4397,323.6864,323.2621,323.4101,178744.0
2023-08-29 12:50:00,327.74,327.9,327.42,327.84,90646.0,323.4298,323.5877,323.114,323.5285,90646.0
2023-08-29 13:00:00,327.87,328.19,327.74,328.04,125305.0,323.5581,323.8739,323.4298,323.7259,125305.0
2023-08-29 13:10:00,328.05,328.08,327.66,327.69,87151.0,323.7357,323.7653,323.3509,323.3805,87151.0
2023-08-29 13:20:00,327.66,327.94,327.6,327.82,78691.0,323.3509,323.6272,323.2917,323.5088,78691.0
2023-08-29 13:30:00,327.83,328.43,327.82,328.15,102979.0,323.5186,324.1107,323.5088,323.8344,102979.0
2023-08-29 13:40:00,328.12,328.22,327.76,327.89,111033.0,323.8048,323.9035,323.4496,323.5778,111033.0
2023-08-29 13:50:00,327.93,327.97,326.98,327.39,189525.0,323.6173,323.6568,322.6798,323.0844,189525.0
2023-08-29 14:00:00,327.36,327.69,327.29,327.59,160127.0,323.0548,323.3805,322.9857,323.2818,160127.0
2023-08-29 14:10:00,327.58,327.76,327.35,327.41,138898.0,323.2719,323.4496,323.0449,323.1042,138898.0
2023-08-29 14:20:00,327.44,327.65,327.16,327.46,172099.0,323.1338,323.341,322.8574,323.1535,172099.0
2023-08-29 14:30:00,327.44,327.71,327.31,327.37,103715.0,323.1338,323.4002,323.0055,323.0647,103715.0
2023-08-29 14:40:00,327.43,327.85,327.1,327.19,176069.0,323.1239,323.5384,322.7982,322.8871,176069.0
2023-08-29 14:50:00,327.21,327.51,327.03,327.28,207597.0,322.9068,323.2028,322.7292,322.9759,207597.0
2023-08-29 15:00:00,327.28,327.31,326.85,327.14,244126.0,322.9759,323.0055,322.5515,322.8377,244126.0
2023-08-29 15:10:00,327.15,328.02,327.14,327.92,213349.0,322.8476,323.7061,322.8377,323.6074,213349.0
2023-08-29 15:20:00,327.91,328.0,327.65,327.83,228943.0,323.5976,323.6864,323.341,323.5186,228943.0
2023-08-29 15:30:00,327.82,327.92,327.56,327.63,213605.0,323.5088,323.6074,323.2522,323.3213,213605.0
2023-08-29 15:40:00,327.64,328.14,327.64,327.91,305437.0,323.3311,323.8246,323.3311,323.5976,305437.0
2023-08-29 15:50:00,327.94,328.55,327.5,328.4,959951.0,323.6272,324.2292,323.193,324.0811,959951.0
2023-08-30 09:30:00,328.72,329.4,327.24,328.22,658280.0,324.3969,325.068,322.9364,323.9035,658280.0
2023-08-30 09:40:00,328.28,329.09,327.83,328.1,340198.0,323.9627,324.7621,323.5186,323.7851,340198.0
2023-08-30 09:50:00,328.22,329.81,328.19,329.44,396986.0,323.9035,325.4726,323.8739,325.1075,396986.0
2023-08-30 10:00:00,329.46,329.76,328.91,329.19,330855.0,325.1272,325.4233,324.5844,324.8607,330855.0
2023-08-30 10:10:00,329.22,329.74,328.39,328.49,260578.0,324.8904,325.4035,324.0713,324.17,260578.0
2023-08-30 10:20:00,328.51,328.51,326.44,327.22,533882.0,324.1897,324.1897,322.1469,322.9167,533882.0
2023-08-30 10:30:00,327.17,328.29,327.13,328.13,249240.0,322.8673,323.9726,322.8278,323.8147,249240.0
2023-08-30 10:40:00,328.13,328.22,327.66,327.69,134172.0,323.8147,323.9035,323.3509,323.3805,134172.0
2023-08-30 10:50:00,327.68,328.75,327.49,328.57,245022.0,323.3706,324.4265,323.1831,324.2489,245022.0
2023-08-30 11:00:00,328.6,328.71,327.57,328.37,176225.0,324.2785,324.3871,323.2621,324.0515,176225.0
2023-08-30 11:10:00,328.39,328.7,328.1,328.56,171783.0,324.0713,324.3772,323.7851,324.239,171783.0
2023-08-30 11:20:00,328.57,328.66,327.87,328.33,135928.0,324.2489,324.3377,323.5581,324.0121,135928.0
2023-08-30 11:30:00,328.33,328.72,328.25,328.63,145968.0,324.0121,324.3969,323.9331,324.3081,145968.0
2023-08-30 11:40:00,328.62,328.69,328.15,328.29,107669.0,324.2982,324.3673,323.8344,323.9726,107669.0
2023-08-30 11:50:00,328.3,328.36,327.79,328.35,137439.0,323.9825,324.0417,323.4792,324.0318,137439.0
2023-08-30 12:00:00,328.35,328.64,328.07,328.54,143434.0,324.0318,324.318,323.7555,324.2193,143434.0
2023-08-30 12:10:00,328.52,328.91,328.14,328.7,133503.0,324.1996,324.5844,323.8246,324.3772,133503.0
2023-08-30 12:20:00,328.72,328.92,328.64,328.89,106430.0,324.3969,324.5943,324.318,324.5647,106430.0
2023-08-30 12:30:00,328.91,329.03,328.4,328.68,160560.0,324.5844,324.7029,324.0811,324.3575,160560.0
2023-08-30 12:40:00,328.68,329.07,328.57,329.0,133014.0,324.3575,324.7423,324.2489,324.6732,133014.0
2023-08-30 12:50:00,329.01,329.05,328.53,328.87,121331.0,324.6831,324.7226,324.2094,324.545,121331.0
2023-08-30 13:00:00,328.86,328.89,328.28,328.35,128111.0,324.5351,324.5647,323.9627,324.0318,128111.0
2023-08-30 13:10:00,328.36,328.43,328.1,328.3,178187.0,324.0417,324.1107,323.7851,323.9825,178187.0
2023-08-30 13:20:00,328.28,328.56,328.22,328.3,89936.0,323.9627,324.239,323.9035,323.9825,89936.0
2023-08-30 13:30:00,328.3,328.85,328.26,328.74,81537.0,323.9825,324.5252,323.943,324.4167,81537.0
2023-08-30 13:40:00,328.7,328.73,328.44,328.56,95954.0,324.3772,324.4068,324.1206,324.239,95954.0
2023-08-30 13:50:00,328.54,328.54,328.04,328.51,137402.0,324.2193,324.2193,323.7259,324.1897,137402.0
2023-08-30 14:00:00,328.49,328.58,327.44,327.48,177360.0,324.17,324.2588,323.1338,323.1732,177360.0
2023-08-30 14:10:00,327.48,328.26,327.38,328.07,195683.0,323.1732,323.943,323.0746,323.7555,195683.0
2023-08-30 14:20:00,328.04,328.2,327.54,327.91,127394.0,323.7259,323.8838,323.2324,323.5976,127394.0
2023-08-30 14:30:00,327.91,328.61,327.84,328.36,115796.0,323.5976,324.2884,323.5285,324.0417,115796.0
2023-08-30 14:40:00,328.34,329.03,328.34,328.66,125179.0,324.0219,324.7029,324.0219,324.3377,125179.0
2023-08-30 14:50:00,328.7,328.92,328.66,328.81,101099.0,324.3772,324.5943,324.3377,324.4857,101099.0
2023-08-30 15:00:00,328.81,329.12,328.77,328.9,114152.0,324.4857,324.7917,324.4463,324.5746,114152.0
2023-08-30 15:10:00,328.94,329.13,328.81,328.97,147735.0,324.614,324.8015,324.4857,324.6436,147735.0
2023-08-30 15:20:00,328.99,329.09,328.7,328.9,117396.0,324.6634,324.7621,324.3772,324.5746,117396.0
2023-08-30 15:30:00,328.91,329.03,328.64,328.86,138879.0,324.5844,324.7029,324.318,324.5351,138879.0
2023-08-30 15:40:00,328.85,329.07,328.57,328.71,158991.0,324.5252,324.7423,324.2489,324.3871,158991.0
2023-08-30 15:50:00,328.71,328.98,328.02,328.73,722320.0,324.3871,324.6535,323.7061,324.4068,722320.0
2023-08-31 09:30:00,329.2,330.91,329.08,330.06,814731.0,324.8706,326.5581,324.7522,325.7193,814731.0
2023-08-31 09:40:00,330.06,330.25,328.52,328.66,364857.0,325.7193,325.9068,324.1996,324.3377,364857.0
2023-08-31 09:50:00,328.77,329.49,328.38,329.05,408419.0,324.4463,325.1568,324.0614,324.7226,408419.0
2023-08-31 10:00:00,329.08,329.49,328.63,329.08,289703.0,324.7522,325.1568,324.3081,324.7522,289703.0
2023-08-31 10:10:00,329.1,329.69,328.59,329.69,259895.0,324.7719,325.3542,324.2686,325.3542,259895.0
2023-08-31 10:20:00,329.7,330.07,329.06,329.66,245723.0,325.364,325.7292,324.7325,325.3246,245723.0
2023-08-31 10:30:00,329.7,329.7,328.92,329.29,203378.0,325.364,325.364,324.5943,324.9594,203378.0
2023-08-31 10:40:00,329.29,329.29,328.5,328.6,202648.0,324.9594,324.9594,324.1798,324.2785,202648.0
2023-08-31 10:50:00,328.59,328.63,327.58,328.3,339293.0,324.2686,324.3081,323.2719,323.9825,339293.0
2023-08-31 11:00:00,328.28,328.4,327.8,328.07,163954.0,323.9627,324.0811,323.489,323.7555,163954.0
2023-08-31 11:10:00,328.08,328.29,327.8,327.85,186857.0,323.7653,323.9726,323.489,323.5384,186857.0
2023-08-31 11:20:00,327.83,327.86,327.09,327.62,388243.0,323.5186,323.5482,322.7884,323.3114,388243.0
2023-08-31 11:30:00,327.61,327.84,327.1,327.72,307111.0,323.3015,323.5285,322.7982,323.4101,307111.0
2023-08-31 11:40:00,327.74,327.91,327.45,327.57,206560.0,323.4298,323.5976,323.1436,323.2621,206560.0
2023-08-31 11:50:00,327.57,328.12,327.57,327.95,206180.0,323.2621,323.8048,323.2621,323.6371,206180.0
2023-08-31 12:00:00,327.95,328.04,327.64,327.85,204431.0,323.6371,323.7259,323.3311,323.5384,204431.0
2023-08-31 12:10:00,327.89,328.08,327.1,327.24,144572.0,323.5778,323.7653,322.7982,322.9364,144572.0
2023-08-31 12:20:00,327.21,327.34,326.78,327.29,237235.0,322.9068,323.0351,322.4824,322.9857,237235.0
2023-08-31 12:30:00,327.28,327.6,327.22,327.54,183791.0,322.9759,323.2917,322.9167,323.2324,183791.0
2023-08-31 12:40:00,327.49,327.59,327.0,327.08,165623.0,323.1831,323.2818,322.6995,322.7785,165623.0
2023-08-31 12:50:00,327.07,327.55,327.01,327.47,153333.0,322.7686,323.2423,322.7094,323.1634,153333.0
2023-08-31 13:00:00,327.49,327.85,327.28,327.83,127221.0,323.1831,323.5384,322.9759,323.5186,127221.0
2023-08-31 13:10:00,327.82,328.06,327.72,328.0,126799.0,323.5088,323.7456,323.4101,323.6864,126799.0
2023-08-31 13:20:00,328.01,328.38,327.84,328.32,137076.0,323.6963,324.0614,323.5285,324.0022,137076.0
2023-08-31 13:30:00,328.36,328.48,328.22,328.43,105868.0,324.0417,324.1601,323.9035,324.1107,105868.0
2023-08-31 13:40:00,328.4,328.57,328.21,328.3,174097.0,324.0811,324.2489,323.8936,323.9825,174097.0
2023-08-31 13:50:00,328.31,328.4,327.97,328.39,123710.0,323.9923,324.0811,323.6568,324.0713,123710.0
2023-08-31 14:00:00,328.38,328.85,328.34,328.69,190549.0,324.0614,324.5252,324.0219,324.3673,190549.0
2023-08-31 14:10:00,328.68,328.92,328.57,328.76,104014.0,324.3575,324.5943,324.2489,324.4364,104014.0
2023-08-31 14:20:00,328.76,329.03,328.64,328.83,104380.0,324.4364,324.7029,324.318,324.5055,104380.0
2023-08-31 14:30:00,328.81,328.84,328.33,328.35,125344.0,324.4857,324.5154,324.0121,324.0318,125344.0
2023-08-31 14:40:00,328.35,328.46,327.86,327.87,110954.0,324.0318,324.1403,323.5482,323.5581,110954.0
2023-08-31 14:50:00,327.88,327.93,327.58,327.76,221122.0,323.568,323.6173,323.2719,323.4496,221122.0
2023-08-31 15:00:00,327.76,328.08,327.57,327.95,170672.0,323.4496,323.7653,323.2621,323.6371,170672.0
2023-08-31 15:10:00,328.0,328.19,327.72,327.98,178454.0,323.6864,323.8739,323.4101,323.6667,178454.0
2023-08-31 15:20:00,327.97,328.14,327.78,327.96,161181.0,323.6568,323.8246,323.4693,323.6469,161181.0
2023-08-31 15:30:00,327.97,328.31,327.96,328.22,150632.0,323.6568,323.9923,323.6469,323.9035,150632.0
2023-08-31 15:40:00,328.23,328.98,328.15,328.66,314739.0,323.9134,324.6535,323.8344,324.3377,314739.0
2023-08-31 15:50:00,328.69,328.71,327.66,327.75,1128038.0,324.3673,324.3871,323.3509,323.4397,1128038.0
2023-09-01 09:30:00,331.24,331.99,329.04,329.12,835867.0,326.8838,327.6239,324.7127,324.7917,835867.0
2023-09-01 09:40:00,329.12,329.47,327.62,327.93,475157.0,324.7917,325.1371,323.3114,323.6173,475157.0
2023-09-01 09:50:00,327.88,329.07,327.45,329.0,343613.0,323.568,324.7423,323.1436,324.6732,343613.0
2023-09-01 10:00:00,328.97,329.45,327.8,329.15,335796.0,324.6436,325.1173,323.489,324.8213,335796.0
2023-09-01 10:10:00,329.12,330.07,329.09,330.06,395614.0,324.7917,325.7292,324.7621,325.7193,395614.0
2023-09-01 10:20:00,330.04,330.1,329.34,330.07,217804.0,325.6996,325.7588,325.0088,325.7292,217804.0
2023-09-01 10:30:00,330.07,330.07,328.79,329.23,264533.0,325.7292,325.7292,324.466,324.9002,264533.0
2023-09-01 10:40:00,329.23,329.38,328.54,328.77,250495.0,324.9002,325.0482,324.2193,324.4463,250495.0
2023-09-01 10:50:00,328.73,328.97,327.86,328.06,227937.0,324.4068,324.6436,323.5482,323.7456,227937.0
2023-09-01 11:00:00,328.05,328.48,327.93,328.47,157294.0,323.7357,324.1601,323.6173,324.1502,157294.0
2023-09-01 11:10:00,328.49,328.63,327.97,328.56,170997.0,324.17,324.3081,323.6568,324.239,170997.0
2023-09-01 11:20:00,328.57,329.0,328.41,328.63,146533.0,324.2489,324.6732,324.091,324.3081,146533.0
2023-09-01 11:30:00,328.65,328.87,328.15,328.72,162051.0,324.3278,324.545,323.8344,324.3969,162051.0
2023-09-01 11:40:00,328.72,328.81,327.57,327.73,143892.0,324.3969,324.4857,323.2621,323.4199,143892.0
2023-09-01 11:50:00,327.74,327.92,327.61,327.63,137363.0,323.4298,323.6074,323.3015,323.3213,137363.0
2023-09-01 12:00:00,327.62,327.91,327.5,327.66,109343.0,323.3114,323.5976,323.193,323.3509,109343.0
2023-09-01 12:10:00,327.65,327.88,327.48,327.79,118900.0,323.341,323.568,323.1732,323.4792,118900.0
2023-09-01 12:20:00,327.79,328.26,327.79,328.11,130307.0,323.4792,323.943,323.4792,323.795,130307.0
2023-09-01 12:30:00,328.1,328.28,327.74,327.77,125192.0,323.7851,323.9627,323.4298,323.4594,125192.0
2023-09-01 12:40:00,327.77,328.03,327.62,328.03,113071.0,323.4594,323.716,323.3114,323.716,113071.0
2023-09-01 12:50:00,328.03,328.33,327.93,328.07,187792.0,323.716,324.0121,323.6173,323.7555,187792.0
2023-09-01 13:00:00,328.06,328.31,327.83,328.02,130604.0,323.7456,323.9923,323.5186,323.7061,130604.0
2023-09-01 13:10:00,328.06,328.06,327.72,327.95,102364.0,323.7456,323.7456,323.4101,323.6371,102364.0
2023-09-01 13:20:00,327.97,328.03,327.3,327.32,144562.0,323.6568,323.716,322.9956,323.0153,144562.0
2023-09-01 13:30:00,327.3,327.81,327.3,327.66,117398.0,322.9956,323.4989,322.9956,323.3509,117398.0
2023-09-01 13:40:00,327.64,327.73,326.78,327.06,173453.0,323.3311,323.4199,322.4824,322.7588,173453.0
2023-09-01 13:50:00,327.04,327.65,326.96,327.56,106102.0,322.739,323.341,322.6601,323.2522,106102.0
2023-09-01 14:00:00,327.59,327.91,327.47,327.88,86972.0,323.2818,323.5976,323.1634,323.568,86972.0
2023-09-01 14:10:00,327.88,327.91,327.33,327.44,124771.0,323.568,323.5976,323.0252,323.1338,124771.0
2023-09-01 14:20:00,327.42,327.64,326.94,327.19,111070.0,323.114,323.3311,322.6403,322.8871,111070.0
2023-09-01 14:30:00,327.14,327.27,326.92,327.27,86727.0,322.8377,322.966,322.6206,322.966,86727.0
2023-09-01 14:40:00,327.28,327.76,327.25,327.47,101796.0,322.9759,323.4496,322.9463,323.1634,101796.0
2023-09-01 14:50:00,327.46,327.88,327.46,327.83,83829.0,323.1535,323.568,323.1535,323.5186,83829.0
2023-09-01 15:00:00,327.82,328.03,327.59,327.81,117369.0,323.5088,323.716,323.2818,323.4989,117369.0
2023-09-01 15:10:00,327.83,328.16,327.65,327.89,128651.0,323.5186,323.8443,323.341,323.5778,128651.0
2023-09-01 15:20:00,327.9,328.4,327.85,328.28,149382.0,323.5877,324.0811,323.5384,323.9627,149382.0
2023-09-01 15:30:00,328.29,328.44,327.95,328.05,117201.0,323.9726,324.1206,323.6371,323.7357,117201.0
2023-09-01 15:40:00,328.11,328.33,327.85,328.26,187460.0,323.795,324.0121,323.5384,323.943,187460.0
2023-09-01 15:50:00,328.2,328.74,327.94,328.66,591752.0,323.8838,324.4167,323.6272,324.3377,591752.0
2023-09-05 09:30:00,329.13,330.37,328.92,330.0,850654.0,324.8015,326.0252,324.5943,325.6601,850654.0
2023-09-05 09:40:00,329.98,330.88,329.4,329.97,446333.0,325.6404,326.5285,325.068,325.6305,446333.0
2023-09-05 09:50:00,330.0,330.35,328.76,329.06,279498.0,325.6601,326.0055,324.4364,324.7325,279498.0
2023-09-05 10:00:00,329.08,329.42,328.66,329.04,244681.0,324.7522,325.0877,324.3377,324.7127,244681.0
2023-09-05 10:10:00,329.06,329.79,328.78,329.72,223061.0,324.7325,325.4529,324.4561,325.3838,223061.0
2023-09-05 10:20:00,329.69,330.85,329.55,330.48,274923.0,325.3542,326.4989,325.216,326.1338,274923.0
2023-09-05 10:30:00,330.45,331.27,330.3,331.03,323016.0,326.1042,326.9134,325.9561,326.6765,323016.0
2023-09-05 10:40:00,331.01,331.6,330.58,331.31,346019.0,326.6568,327.2391,326.2325,326.9529,346019.0
2023-09-05 10:50:00,331.31,332.06,331.23,331.88,289386.0,326.9529,327.693,326.8739,327.5154,289386.0
2023-09-05 11:00:00,331.89,334.78,331.89,334.41,706839.0,327.5252,330.3772,327.5252,330.0121,706839.0
2023-09-05 11:10:00,334.42,334.85,334.08,334.12,436385.0,330.022,330.4463,329.6864,329.7259,436385.0
2023-09-05 11:20:00,334.12,334.52,333.26,333.28,371508.0,329.7259,330.1207,328.8772,328.897,371508.0
2023-09-05 11:30:00,333.3,333.56,332.77,332.8,238455.0,328.9167,329.1733,328.3937,328.4233,238455.0
2023-09-05 11:40:00,332.75,333.42,332.56,332.95,245442.0,328.3739,329.0351,328.1864,328.5713,245442.0
2023-09-05 11:50:00,332.93,333.15,332.61,332.86,152158.0,328.5516,328.7687,328.2358,328.4825,152158.0
2023-09-05 12:00:00,332.86,333.77,332.81,333.7,204517.0,328.4825,329.3805,328.4331,329.3114,204517.0
2023-09-05 12:10:00,333.71,333.91,333.52,333.82,131003.0,329.3213,329.5187,329.1338,329.4299,131003.0
2023-09-05 12:20:00,333.81,334.12,333.52,333.53,154649.0,329.42,329.7259,329.1338,329.1437,154649.0
2023-09-05 12:30:00,333.55,333.7,333.14,333.64,113450.0,329.1634,329.3114,328.7588,329.2522,113450.0
2023-09-05 12:40:00,333.64,333.86,333.35,333.81,115764.0,329.2522,329.4693,328.966,329.42,115764.0
2023-09-05 12:50:00,333.85,333.94,333.35,333.4,121035.0,329.4595,329.5483,328.966,329.0154,121035.0
2023-09-05 13:00:00,333.42,333.47,333.03,333.03,109813.0,329.0351,329.0845,328.6502,328.6502,109813.0
2023-09-05 13:10:00,333.02,333.33,332.75,333.25,143882.0,328.6404,328.9463,328.3739,328.8674,143882.0
2023-09-05 13:20:00,333.25,333.56,333.0,333.03,137613.0,328.8674,329.1733,328.6206,328.6502,137613.0
2023-09-05 13:30:00,333.04,333.64,332.92,333.44,120522.0,328.6601,329.2522,328.5417,329.0549,120522.0
2023-09-05 13:40:00,333.49,334.08,333.37,333.46,170945.0,329.1042,329.6864,328.9858,329.0746,170945.0
2023-09-05 13:50:00,333.47,333.76,333.41,333.7,89000.0,329.0845,329.3706,329.0252,329.3114,89000.0
2023-09-05 14:00:00,333.7,333.83,333.28,333.36,107771.0,329.3114,329.4397,328.897,328.9759,107771.0
2023-09-05 14:10:00,333.34,333.63,333.28,333.6,98215.0,328.9562,329.2424,328.897,329.2128,98215.0
2023-09-05 14:20:00,333.63,333.77,333.32,333.68,122830.0,329.2424,329.3805,328.9364,329.2917,122830.0
2023-09-05 14:30:00,333.7,333.8,333.35,333.55,101051.0,329.3114,329.4101,328.966,329.1634,101051.0
2023-09-05 14:40:00,333.55,333.95,333.46,333.81,130040.0,329.1634,329.5581,329.0746,329.42,130040.0
2023-09-05 14:50:00,333.81,334.23,333.7,334.21,131945.0,329.42,329.8345,329.3114,329.8147,131945.0
2023-09-05 15:00:00,334.21,334.21,333.8,333.9,133737.0,329.8147,329.8147,329.4101,329.5088,133737.0
2023-09-05 15:10:00,333.88,333.91,333.34,333.59,127508.0,329.4891,329.5187,328.9562,329.2029,127508.0
2023-09-05 15:20:00,333.59,333.85,333.28,333.56,143183.0,329.2029,329.4595,328.897,329.1733,143183.0
2023-09-05 15:30:00,333.57,333.98,333.51,333.95,164668.0,329.1831,329.5878,329.1239,329.5581,164668.0
2023-09-05 15:40:00,333.95,334.31,333.88,334.03,355591.0,329.5581,329.9134,329.4891,329.6371,355591.0
2023-09-05 15:50:00,334.05,334.17,333.28,333.58,691483.0,329.6568,329.7753,328.897,329.193,691483.0
2023-09-06 09:30:00,333.39,333.86,331.9,332.66,650506.0,329.0055,329.4693,327.5351,328.2851,650506.0
2023-09-06 09:40:00,332.72,334.02,332.37,333.26,403185.0,328.3443,329.6272,327.9989,328.8772,403185.0
2023-09-06 09:50:00,333.24,334.46,333.19,333.74,458848.0,328.8575,330.0614,328.8081,329.3509,458848.0
2023-09-06 10:00:00,333.68,333.7,331.81,332.2,487628.0,329.2917,329.3114,327.4463,327.8312,487628.0
2023-09-06 10:10:00,332.22,332.42,331.25,332.26,438325.0,327.8509,328.0483,326.8937,327.8904,438325.0
2023-09-06 10:20:00,332.3,332.43,331.55,331.59,343004.0,327.9298,328.0581,327.1897,327.2292,343004.0
2023-09-06 10:30:00,331.56,332.64,331.35,332.47,281879.0,327.1996,328.2654,326.9923,328.0976,281879.0
2023-09-06 10:40:00,332.46,332.57,331.88,331.88,186920.0,328.0877,328.1963,327.5154,327.5154,186920.0
2023-09-06 10:50:00,331.88,332.26,331.34,331.35,212035.0,327.5154,327.8904,326.9825,326.9923,212035.0
2023-09-06 11:00:00,331.38,331.79,331.17,331.33,241621.0,327.0219,327.4266,326.8147,326.9726,241621.0
2023-09-06 11:10:00,331.32,331.9,331.02,331.78,229055.0,326.9627,327.5351,326.6667,327.4167,229055.0
2023-09-06 11:20:00,331.82,332.2,331.75,332.19,190486.0,327.4562,327.8312,327.3871,327.8213,190486.0
2023-09-06 11:30:00,332.18,332.41,331.85,331.9,133098.0,327.8114,328.0384,327.4858,327.5351,133098.0
2023-09-06 11:40:00,331.9,332.28,331.84,332.11,114563.0,327.5351,327.9101,327.4759,327.7423,114563.0
2023-09-06 11:50:00,332.07,332.26,331.68,331.86,154978.0,327.7029,327.8904,327.318,327.4956,154978.0
2023-09-06 12:00:00,331.85,332.15,331.54,331.6,147792.0,327.4858,327.7818,327.1798,327.2391,147792.0
2023-09-06 12:10:00,331.63,331.95,331.32,331.39,151982.0,327.2687,327.5845,326.9627,327.0318,151982.0
2023-09-06 12:20:00,331.4,331.75,330.83,330.89,158760.0,327.0417,327.3871,326.4792,326.5384,158760.0
2023-09-06 12:30:00,330.88,331.05,330.53,330.71,183618.0,326.5285,326.6963,326.1831,326.3608,183618.0
2023-09-06 12:40:00,330.73,330.78,330.18,330.38,134401.0,326.3805,326.4298,325.8377,326.0351,134401.0
2023-09-06 12:50:00,330.35,330.84,330.28,330.76,230769.0,326.0055,326.489,325.9364,326.4101,230769.0
2023-09-06 13:00:00,330.75,330.91,330.28,330.83,184446.0,326.4002,326.5581,325.9364,326.4792,184446.0
2023-09-06 13:10:00,330.81,331.24,330.74,331.24,145522.0,326.4594,326.8838,326.3904,326.8838,145522.0
2023-09-06 13:20:00,331.25,331.49,331.02,331.13,128187.0,326.8937,327.1305,326.6667,326.7752,128187.0
2023-09-06 13:30:00,331.11,331.23,330.84,331.18,91609.0,326.7555,326.8739,326.489,326.8246,91609.0
2023-09-06 13:40:00,331.19,331.43,330.85,331.38,131546.0,326.8344,327.0713,326.4989,327.0219,131546.0
2023-09-06 13:50:00,331.36,331.69,331.02,331.2,109150.0,327.0022,327.3279,326.6667,326.8443,109150.0
2023-09-06 14:00:00,331.23,331.63,331.13,331.55,120088.0,326.8739,327.2687,326.7752,327.1897,120088.0
2023-09-06 14:10:00,331.53,331.68,331.27,331.49,112129.0,327.17,327.318,326.9134,327.1305,112129.0
2023-09-06 14:20:00,331.51,331.67,331.17,331.62,114525.0,327.1502,327.3081,326.8147,327.2588,114525.0
2023-09-06 14:30:00,331.62,331.99,331.61,331.85,118792.0,327.2588,327.6239,327.2489,327.4858,118792.0
2023-09-06 14:40:00,331.86,332.21,331.72,332.12,135179.0,327.4956,327.841,327.3575,327.7522,135179.0
2023-09-06 14:50:00,332.14,332.27,331.72,331.93,157059.0,327.772,327.9002,327.3575,327.5647,157059.0
2023-09-06 15:00:00,331.94,331.94,331.3,331.56,178570.0,327.5746,327.5746,326.943,327.1996,178570.0
2023-09-06 15:10:00,331.54,332.32,331.5,332.26,243593.0,327.1798,327.9496,327.1404,327.8904,243593.0
2023-09-06 15:20:00,332.25,332.54,331.61,331.79,252542.0,327.8805,328.1667,327.2489,327.4266,252542.0
2023-09-06 15:30:00,331.77,332.22,331.57,332.14,222999.0,327.4068,327.8509,327.2094,327.772,222999.0
2023-09-06 15:40:00,332.16,332.43,331.9,332.36,250974.0,327.7917,328.0581,327.5351,327.9891,250974.0
2023-09-06 15:50:00,332.38,333.29,332.19,332.89,962048.0,328.0088,328.9068,327.8213,328.5121,962048.0
2023-09-07 09:30:00,331.29,332.01,330.02,330.77,774139.0,326.9331,327.6437,325.6798,326.42,774139.0
2023-09-07 09:40:00,330.84,331.89,330.49,331.07,351133.0,326.489,327.5252,326.1437,326.716,351133.0
2023-09-07 09:50:00,331.11,331.66,330.72,331.15,217464.0,326.7555,327.2983,326.3706,326.795,217464.0
2023-09-07 10:00:00,331.15,331.6,330.42,330.73,287551.0,326.795,327.2391,326.0746,326.3805,287551.0
2023-09-07 10:10:00,330.74,331.67,330.66,331.46,231642.0,326.3904,327.3081,326.3114,327.1009,231642.0
2023-09-07 10:20:00,331.5,332.05,330.97,331.04,249398.0,327.1404,327.6831,326.6173,326.6864,249398.0
2023-09-07 10:30:00,331.04,332.07,330.58,332.05,245270.0,326.6864,327.7029,326.2325,327.6831,245270.0
2023-09-07 10:40:00,332.06,333.08,331.98,332.2,315533.0,327.693,328.6996,327.6141,327.8312,315533.0
2023-09-07 10:50:00,332.18,332.33,331.57,331.68,278302.0,327.8114,327.9595,327.2094,327.318,278302.0
2023-09-07 11:00:00,331.71,332.42,331.65,332.12,268068.0,327.3476,328.0483,327.2884,327.7522,268068.0
2023-09-07 11:10:00,332.1,332.34,331.61,331.75,213672.0,327.7325,327.9693,327.2489,327.3871,213672.0
2023-09-07 11:20:00,331.78,331.97,330.64,330.65,202933.0,327.4167,327.6042,326.2917,326.3015,202933.0
2023-09-07 11:30:00,330.66,331.69,330.53,331.55,139962.0,326.3114,327.3279,326.1831,327.1897,139962.0
2023-09-07 11:40:00,331.54,331.54,330.77,330.97,107297.0,327.1798,327.1798,326.42,326.6173,107297.0
2023-09-07 11:50:00,331.07,331.36,330.47,330.5,132296.0,326.716,327.0022,326.1239,326.1535,132296.0
2023-09-07 12:00:00,330.49,331.97,330.4,331.56,198658.0,326.1437,327.6042,326.0548,327.1996,198658.0
2023-09-07 12:10:00,331.54,332.13,331.46,331.68,132482.0,327.1798,327.7621,327.1009,327.318,132482.0
2023-09-07 12:20:00,331.6,331.84,331.22,331.51,142318.0,327.2391,327.4759,326.8641,327.1502,142318.0
2023-09-07 12:30:00,331.56,331.75,331.28,331.4,105857.0,327.1996,327.3871,326.9233,327.0417,105857.0
2023-09-07 12:40:00,331.43,331.43,330.93,330.96,138563.0,327.0713,327.0713,326.5779,326.6075,138563.0
2023-09-07 12:50:00,330.96,331.07,330.42,330.5,196863.0,326.6075,326.716,326.0746,326.1535,196863.0
2023-09-07 13:00:00,330.45,331.02,330.3,330.53,170996.0,326.1042,326.6667,325.9561,326.1831,170996.0
2023-09-07 13:10:00,330.54,331.15,330.37,330.99,130445.0,326.193,326.795,326.0252,326.6371,130445.0
2023-09-07 13:20:00,331.0,331.1,330.45,330.67,146904.0,326.6469,326.7456,326.1042,326.3213,146904.0
2023-09-07 13:30:00,330.75,330.81,330.24,330.25,138278.0,326.4002,326.4594,325.8969,325.9068,138278.0
2023-09-07 13:40:00,330.25,330.63,330.13,330.2,168879.0,325.9068,326.2818,325.7884,325.8575,168879.0
2023-09-07 13:50:00,330.22,330.45,330.1,330.3,180249.0,325.8772,326.1042,325.7588,325.9561,180249.0
2023-09-07 14:00:00,330.29,330.66,330.2,330.24,166050.0,325.9463,326.3114,325.8575,325.8969,166050.0
2023-09-07 14:10:00,330.25,330.25,329.71,329.88,301162.0,325.9068,325.9068,325.3739,325.5417,301162.0
2023-09-07 14:20:00,329.89,329.95,329.33,329.33,208482.0,325.5515,325.6108,324.9989,324.9989,208482.0
2023-09-07 14:30:00,329.33,329.51,329.03,329.25,217347.0,324.9989,325.1765,324.7029,324.92,217347.0
2023-09-07 14:40:00,329.25,330.04,329.19,329.99,197604.0,324.92,325.6996,324.8607,325.6502,197604.0
2023-09-07 14:50:00,329.99,330.38,329.74,330.25,205002.0,325.6502,326.0351,325.4035,325.9068,205002.0
2023-09-07 15:00:00,330.27,330.44,329.52,329.72,166661.0,325.9265,326.0943,325.1864,325.3838,166661.0
2023-09-07 15:10:00,329.73,330.55,329.72,330.4,168997.0,325.3936,326.2029,325.3838,326.0548,168997.0
2023-09-07 15:20:00,330.39,330.66,330.11,330.28,134377.0,326.045,326.3114,325.7686,325.9364,134377.0
2023-09-07 15:30:00,330.3,330.48,329.97,330.05,189137.0,325.9561,326.1338,325.6305,325.7094,189137.0
2023-09-07 15:40:00,330.0,330.63,329.94,330.44,184275.0,325.6601,326.2818,325.6009,326.0943,184275.0
2023-09-07 15:50:00,330.47,331.01,329.92,329.92,1190308.0,326.1239,326.6568,325.5811,325.5811,1190308.0
2023-09-08 09:30:00,330.09,332.93,329.46,332.69,678248.0,325.7489,328.5516,325.1272,328.3147,678248.0
2023-09-08 09:40:00,332.65,334.12,332.12,334.03,463633.0,328.2752,329.7259,327.7522,329.6371,463633.0
2023-09-08 09:50:00,334.02,334.55,333.25,333.5,510813.0,329.6272,330.1503,328.8674,329.1141,510813.0
2023-09-08 10:00:00,333.55,335.15,333.29,334.31,601089.0,329.1634,330.7424,328.9068,329.9134,601089.0
2023-09-08 10:10:00,334.33,335.6,334.23,335.49,470020.0,329.9332,331.1864,329.8345,331.0779,470020.0
2023-09-08 10:20:00,335.5,335.95,335.09,335.47,359428.0,331.0878,331.5318,330.6832,331.0582,359428.0
2023-09-08 10:30:00,335.47,335.93,334.57,334.88,346983.0,331.0582,331.5121,330.17,330.4759,346983.0
2023-09-08 10:40:00,334.89,335.07,334.11,334.6,197672.0,330.4858,330.6634,329.716,330.1996,197672.0
2023-09-08 10:50:00,334.62,335.01,333.91,334.01,379667.0,330.2193,330.6042,329.5187,329.6174,379667.0
2023-09-08 11:00:00,333.98,334.75,333.68,334.15,292528.0,329.5878,330.3476,329.2917,329.7555,292528.0
2023-09-08 11:10:00,334.21,335.15,333.88,335.03,284870.0,329.8147,330.7424,329.4891,330.6239,284870.0
2023-09-08 11:20:00,335.02,335.29,334.91,335.09,185669.0,330.6141,330.8805,330.5055,330.6832,185669.0
2023-09-08 11:30:00,335.11,336.12,335.11,336.02,452759.0,330.7029,331.6996,330.7029,331.6009,452759.0
2023-09-08 11:40:00,336.02,336.16,335.74,335.99,362054.0,331.6009,331.7391,331.3246,331.5713,362054.0
2023-09-08 11:50:00,336.0,336.16,335.16,335.28,325104.0,331.5812,331.7391,330.7522,330.8707,325104.0
2023-09-08 12:00:00,335.27,335.28,334.63,334.87,208532.0,330.8608,330.8707,330.2292,330.466,208532.0
2023-09-08 12:10:00,334.85,335.5,334.74,335.45,189155.0,330.4463,331.0878,330.3378,331.0384,189155.0
2023-09-08 12:20:00,335.43,335.47,334.81,334.81,156819.0,331.0187,331.0582,330.4068,330.4068,156819.0
2023-09-08 12:30:00,334.84,334.92,334.4,334.52,134840.0,330.4364,330.5154,330.0022,330.1207,134840.0
2023-09-08 12:40:00,334.53,334.91,334.13,334.16,141839.0,330.1305,330.5055,329.7358,329.7654,141839.0
2023-09-08 12:50:00,334.13,334.81,333.92,334.8,176685.0,329.7358,330.4068,329.5285,330.397,176685.0
2023-09-08 13:00:00,334.76,334.8,334.3,334.73,133436.0,330.3575,330.397,329.9035,330.3279,133436.0
2023-09-08 13:10:00,334.76,335.33,334.55,335.3,150987.0,330.3575,330.92,330.1503,330.8904,150987.0
2023-09-08 13:20:00,335.32,335.42,334.87,334.99,95327.0,330.9101,331.0088,330.466,330.5845,95327.0
2023-09-08 13:30:00,335.0,335.33,334.97,335.21,88880.0,330.5943,330.92,330.5647,330.8016,88880.0
2023-09-08 13:40:00,335.24,335.42,334.97,335.27,96018.0,330.8312,331.0088,330.5647,330.8608,96018.0
2023-09-08 13:50:00,335.25,335.36,335.01,335.26,142232.0,330.8411,330.9496,330.6042,330.8509,142232.0
2023-09-08 14:00:00,335.25,336.05,335.23,335.47,418789.0,330.8411,331.6305,330.8213,331.0582,418789.0
2023-09-08 14:10:00,335.44,335.46,334.23,334.36,275519.0,331.0286,331.0483,329.8345,329.9628,275519.0
2023-09-08 14:20:00,334.38,334.63,334.15,334.53,170755.0,329.9825,330.2292,329.7555,330.1305,170755.0
2023-09-08 14:30:00,334.51,334.81,334.11,334.12,189898.0,330.1108,330.4068,329.716,329.7259,189898.0
2023-09-08 14:40:00,334.11,334.65,334.1,334.26,142096.0,329.716,330.2489,329.7062,329.8641,142096.0
2023-09-08 14:50:00,334.25,334.59,333.72,333.73,222632.0,329.8542,330.1897,329.3312,329.341,222632.0
2023-09-08 15:00:00,333.72,334.13,333.46,333.88,167065.0,329.3312,329.7358,329.0746,329.4891,167065.0
2023-09-08 15:10:00,333.89,334.2,333.61,333.65,165096.0,329.4989,329.8049,329.2226,329.2621,165096.0
2023-09-08 15:20:00,333.64,334.1,333.49,333.64,186613.0,329.2522,329.7062,329.1042,329.2522,186613.0
2023-09-08 15:30:00,333.64,333.94,333.17,333.38,197752.0,329.2522,329.5483,328.7884,328.9956,197752.0
2023-09-08 15:40:00,333.35,333.96,333.34,333.84,218209.0,328.966,329.568,328.9562,329.4496,218209.0
2023-09-08 15:50:00,333.85,334.5,333.77,334.3,990776.0,329.4595,330.1009,329.3805,329.9035,990776.0
2023-09-11 09:30:00,337.41,338.07,336.4,336.72,1025153.0,332.9726,333.624,331.9759,332.2917,1025153.0
2023-09-11 09:40:00,336.71,337.15,335.89,336.35,387299.0,332.2819,332.7161,331.4726,331.9266,387299.0
2023-09-11 09:50:00,336.39,337.68,336.05,336.59,389243.0,331.9661,333.2391,331.6305,332.1634,389243.0
2023-09-11 10:00:00,336.62,337.23,336.55,336.94,318290.0,332.193,332.795,332.124,332.5088,318290.0
2023-09-11 10:10:00,336.96,337.11,335.43,335.79,336214.0,332.5286,332.6766,331.0187,331.3739,336214.0
2023-09-11 10:20:00,335.74,336.67,335.53,336.57,280560.0,331.3246,332.2424,331.1174,332.1437,280560.0
2023-09-11 10:30:00,336.63,336.67,335.5,336.08,217949.0,332.2029,332.2424,331.0878,331.6601,217949.0
2023-09-11 10:40:00,336.05,336.55,335.9,336.5,177212.0,331.6305,332.124,331.4825,332.0746,177212.0
2023-09-11 10:50:00,336.56,336.78,336.02,336.14,183736.0,332.1338,332.3509,331.6009,331.7193,183736.0
2023-09-11 11:00:00,336.14,336.4,335.93,336.07,141760.0,331.7193,331.9759,331.5121,331.6503,141760.0
2023-09-11 11:10:00,336.04,336.71,335.9,336.62,110758.0,331.6207,332.2819,331.4825,332.193,110758.0
2023-09-11 11:20:00,336.62,337.38,336.46,337.19,208217.0,332.193,332.943,332.0351,332.7555,208217.0
2023-09-11 11:30:00,337.2,337.5,337.0,337.25,118639.0,332.7654,333.0615,332.568,332.8147,118639.0
2023-09-11 11:40:00,337.26,337.34,336.56,336.56,119321.0,332.8246,332.9036,332.1338,332.1338,119321.0
2023-09-11 11:50:00,336.58,336.85,336.41,336.49,120632.0,332.1536,332.42,331.9858,332.0647,120632.0
2023-09-11 12:00:00,336.48,337.0,336.33,336.83,139011.0,332.0549,332.568,331.9068,332.4003,139011.0
2023-09-11 12:10:00,336.85,337.09,336.41,336.46,130679.0,332.42,332.6569,331.9858,332.0351,130679.0
2023-09-11 12:20:00,336.47,337.12,336.35,336.99,160323.0,332.045,332.6865,331.9266,332.5582,160323.0
2023-09-11 12:30:00,337.01,337.09,336.04,336.18,104866.0,332.5779,332.6569,331.6207,331.7588,104866.0
2023-09-11 12:40:00,336.18,336.59,335.91,336.54,146072.0,331.7588,332.1634,331.4924,332.1141,146072.0
2023-09-11 12:50:00,336.54,336.62,336.1,336.47,96671.0,332.1141,332.193,331.6799,332.045,96671.0
2023-09-11 13:00:00,336.47,336.64,336.3,336.48,101882.0,332.045,332.2128,331.8772,332.0549,101882.0
2023-09-11 13:10:00,336.48,336.67,336.34,336.64,98979.0,332.0549,332.2424,331.9167,332.2128,98979.0
2023-09-11 13:20:00,336.65,337.05,336.62,337.03,97308.0,332.2226,332.6174,332.193,332.5976,97308.0
2023-09-11 13:30:00,337.04,337.5,337.04,337.38,165046.0,332.6075,333.0615,332.6075,332.943,165046.0
2023-09-11 13:40:00,337.38,337.64,337.21,337.44,133138.0,332.943,333.1996,332.7753,333.0023,133138.0
2023-09-11 13:50:00,337.45,337.9,337.41,337.87,135394.0,333.0121,333.4562,332.9726,333.4266,135394.0
2023-09-11 14:00:00,337.88,337.94,337.44,337.67,120951.0,333.4365,333.4957,333.0023,333.2292,120951.0
2023-09-11 14:10:00,337.65,338.17,337.58,338.17,193876.0,333.2095,333.7226,333.1404,333.7226,193876.0
2023-09-11 14:20:00,338.15,338.29,338.0,338.22,153280.0,333.7029,333.8411,333.5549,333.772,153280.0
2023-09-11 14:30:00,338.22,338.42,338.0,338.1,195104.0,333.772,333.9694,333.5549,333.6536,195104.0
2023-09-11 14:40:00,338.1,338.12,337.71,337.94,124532.0,333.6536,333.6733,333.2687,333.4957,124532.0
2023-09-11 14:50:00,337.95,338.04,337.64,337.77,90018.0,333.5055,333.5944,333.1996,333.3279,90018.0
2023-09-11 15:00:00,337.78,337.8,337.44,337.55,125832.0,333.3378,333.3575,333.0023,333.1108,125832.0
2023-09-11 15:10:00,337.56,337.57,337.13,337.43,167353.0,333.1207,333.1305,332.6963,332.9924,167353.0
2023-09-11 15:20:00,337.41,337.98,337.38,337.97,210660.0,332.9726,333.5351,332.943,333.5253,210660.0
2023-09-11 15:30:00,337.96,338.13,337.73,338.09,172476.0,333.5154,333.6832,333.2884,333.6437,172476.0
2023-09-11 15:40:00,338.08,338.14,337.7,337.87,269213.0,333.6338,333.693,333.2588,333.4266,269213.0
2023-09-11 15:50:00,337.86,338.18,337.55,337.95,948466.0,333.4167,333.7325,333.1108,333.5055,948466.0
2023-09-12 09:30:00,335.88,336.28,335.17,335.87,595148.0,331.4628,331.8575,330.7621,331.4529,595148.0
2023-09-12 09:40:00,335.91,336.79,335.73,336.35,275427.0,331.4924,332.3608,331.3147,331.9266,275427.0
2023-09-12 09:50:00,336.38,336.38,335.62,335.85,246482.0,331.9562,331.9562,331.2062,331.4332,246482.0
2023-09-12 10:00:00,335.85,335.85,335.3,335.37,236985.0,331.4332,331.4332,330.8904,330.9595,236985.0
2023-09-12 10:10:00,335.37,335.88,335.03,335.84,181859.0,330.9595,331.4628,330.6239,331.4233,181859.0
2023-09-12 10:20:00,335.85,335.85,334.18,334.35,345992.0,331.4332,331.4332,329.7851,329.9529,345992.0
2023-09-12 10:30:00,334.31,334.85,334.1,334.3,232484.0,329.9134,330.4463,329.7062,329.9035,232484.0
2023-09-12 10:40:00,334.28,334.41,333.7,334.04,291682.0,329.8838,330.0121,329.3114,329.647,291682.0
2023-09-12 10:50:00,334.03,334.03,333.26,333.44,298025.0,329.6371,329.6371,328.8772,329.0549,298025.0
2023-09-12 11:00:00,333.45,333.98,332.88,333.07,264365.0,329.0647,329.5878,328.5022,328.6897,264365.0
2023-09-12 11:10:00,333.07,333.07,332.45,332.45,284094.0,328.6897,328.6897,328.0779,328.0779,284094.0
2023-09-12 11:20:00,332.47,332.67,332.22,332.63,247957.0,328.0976,328.295,327.8509,328.2555,247957.0
2023-09-12 11:30:00,332.64,333.2,332.64,332.98,216890.0,328.2654,328.818,328.2654,328.6009,216890.0
2023-09-12 11:40:00,332.96,333.19,332.77,333.06,156317.0,328.5812,328.8081,328.3937,328.6799,156317.0
2023-09-12 11:50:00,333.06,333.48,332.97,333.11,142388.0,328.6799,329.0943,328.591,328.7292,142388.0
2023-09-12 12:00:00,333.13,333.85,333.04,333.66,169782.0,328.7489,329.4595,328.6601,329.272,169782.0
2023-09-12 12:10:00,333.68,334.06,333.52,333.93,158235.0,329.2917,329.6667,329.1338,329.5384,158235.0
2023-09-12 12:20:00,333.91,334.02,333.4,333.47,120911.0,329.5187,329.6272,329.0154,329.0845,120911.0
2023-09-12 12:30:00,333.45,333.53,333.16,333.37,108712.0,329.0647,329.1437,328.7785,328.9858,108712.0
2023-09-12 12:40:00,333.38,333.68,333.28,333.57,86084.0,328.9956,329.2917,328.897,329.1831,86084.0
2023-09-12 12:50:00,333.57,333.63,332.98,333.25,80598.0,329.1831,329.2424,328.6009,328.8674,80598.0
2023-09-12 13:00:00,333.3,333.54,332.94,332.96,120634.0,328.9167,329.1535,328.5614,328.5812,120634.0
2023-09-12 13:10:00,332.95,333.25,332.95,333.22,84173.0,328.5713,328.8674,328.5713,328.8377,84173.0
2023-09-12 13:20:00,333.25,334.24,333.25,333.88,154326.0,328.8674,329.8443,328.8674,329.4891,154326.0
2023-09-12 13:30:00,333.93,334.15,333.75,333.81,70784.0,329.5384,329.7555,329.3608,329.42,70784.0
2023-09-12 13:40:00,333.82,333.89,332.62,332.7,124498.0,329.4299,329.4989,328.2456,328.3246,124498.0
2023-09-12 13:50:00,332.7,332.97,332.31,332.34,181064.0,328.3246,328.591,327.9397,327.9693,181064.0
2023-09-12 14:00:00,332.33,332.33,331.88,332.11,193322.0,327.9595,327.9595,327.5154,327.7423,193322.0
2023-09-12 14:10:00,332.13,332.57,332.03,332.55,227321.0,327.7621,328.1963,327.6634,328.1766,227321.0
2023-09-12 14:20:00,332.52,332.59,332.17,332.35,167020.0,328.147,328.216,327.8016,327.9792,167020.0
2023-09-12 14:30:00,332.35,332.78,332.08,332.42,132507.0,327.9792,328.4035,327.7127,328.0483,132507.0
2023-09-12 14:40:00,332.44,332.62,332.14,332.31,121194.0,328.068,328.2456,327.772,327.9397,121194.0
2023-09-12 14:50:00,332.29,332.3,331.81,332.09,153365.0,327.92,327.9298,327.4463,327.7226,153365.0
2023-09-12 15:00:00,332.13,332.31,331.86,332.1,152505.0,327.7621,327.9397,327.4956,327.7325,152505.0
2023-09-12 15:10:00,332.09,332.26,331.48,331.54,239325.0,327.7226,327.8904,327.1206,327.1798,239325.0
2023-09-12 15:20:00,331.56,332.01,331.55,331.96,179623.0,327.1996,327.6437,327.1897,327.5943,179623.0
2023-09-12 15:30:00,331.98,332.38,331.98,332.17,190873.0,327.6141,328.0088,327.6141,327.8016,190873.0
2023-09-12 15:40:00,332.18,332.66,332.18,332.41,268956.0,327.8114,328.2851,327.8114,328.0384,268956.0
2023-09-12 15:50:00,332.45,333.11,331.48,331.74,1365158.0,328.0779,328.7292,327.1206,327.3772,1365158.0
2023-09-13 09:30:00,331.47,334.97,331.17,334.16,754940.0,327.1108,330.5647,326.8147,329.7654,754940.0
2023-09-13 09:40:00,334.11,335.27,334.1,335.01,415548.0,329.716,330.8608,329.7062,330.6042,415548.0
2023-09-13 09:50:00,335.0,335.12,333.48,334.72,308414.0,330.5943,330.7128,329.0943,330.318,308414.0
2023-09-13 10:00:00,334.69,334.79,332.82,332.85,265750.0,330.2884,330.3871,328.443,328.4726,265750.0
2023-09-13 10:10:00,332.85,334.18,331.91,332.29,251009.0,328.4726,329.7851,327.545,327.92,251009.0
2023-09-13 10:20:00,332.29,333.79,332.25,333.44,221155.0,327.92,329.4003,327.8805,329.0549,221155.0
2023-09-13 10:30:00,333.47,334.73,333.44,334.73,231826.0,329.0845,330.3279,329.0549,330.3279,231826.0
2023-09-13 10:40:00,334.74,334.99,334.14,334.44,268422.0,330.3378,330.5845,329.7456,330.0417,268422.0
2023-09-13 10:50:00,334.43,334.93,334.25,334.52,229274.0,330.0318,330.5253,329.8542,330.1207,229274.0
2023-09-13 11:00:00,334.53,335.2,334.23,334.88,205073.0,330.1305,330.7917,329.8345,330.4759,205073.0
2023-09-13 11:10:00,334.88,335.16,334.54,334.63,151890.0,330.4759,330.7522,330.1404,330.2292,151890.0
2023-09-13 11:20:00,334.61,335.46,334.46,335.46,169299.0,330.2095,331.0483,330.0614,331.0483,169299.0
2023-09-13 11:30:00,335.47,335.58,334.97,335.07,195159.0,331.0582,331.1667,330.5647,330.6634,195159.0
2023-09-13 11:40:00,335.05,335.26,334.62,334.8,139026.0,330.6437,330.8509,330.2193,330.397,139026.0
2023-09-13 11:50:00,334.77,334.87,333.92,334.79,108146.0,330.3674,330.466,329.5285,330.3871,108146.0
2023-09-13 12:00:00,334.83,335.14,334.47,334.93,113986.0,330.4266,330.7325,330.0713,330.5253,113986.0
2023-09-13 12:10:00,334.95,335.07,334.46,335.05,132817.0,330.545,330.6634,330.0614,330.6437,132817.0
2023-09-13 12:20:00,335.07,335.9,335.07,335.89,203945.0,330.6634,331.4825,330.6634,331.4726,203945.0
2023-09-13 12:30:00,335.91,335.98,335.34,335.54,145397.0,331.4924,331.5615,330.9299,331.1272,145397.0
2023-09-13 12:40:00,335.52,335.61,335.26,335.41,105374.0,331.1075,331.1963,330.8509,330.9989,105374.0
2023-09-13 12:50:00,335.42,336.17,335.26,335.69,173346.0,331.0088,331.749,330.8509,331.2753,173346.0
2023-09-13 13:00:00,335.67,335.99,335.58,335.63,107835.0,331.2555,331.5713,331.1667,331.2161,107835.0
2023-09-13 13:10:00,335.66,336.31,335.61,335.96,91905.0,331.2457,331.8871,331.1963,331.5417,91905.0
2023-09-13 13:20:00,335.94,336.44,335.93,335.98,125966.0,331.522,332.0154,331.5121,331.5615,125966.0
2023-09-13 13:30:00,336.01,336.76,336.01,336.48,170155.0,331.5911,332.3312,331.5911,332.0549,170155.0
2023-09-13 13:40:00,336.46,336.85,336.42,336.63,129220.0,332.0351,332.42,331.9957,332.2029,129220.0
2023-09-13 13:50:00,336.63,336.77,336.48,336.6,127042.0,332.2029,332.3411,332.0549,332.1733,127042.0
2023-09-13 14:00:00,336.6,336.85,335.87,336.04,143505.0,332.1733,332.42,331.4529,331.6207,143505.0
2023-09-13 14:10:00,336.06,336.37,336.0,336.25,92260.0,331.6404,331.9463,331.5812,331.8279,92260.0
2023-09-13 14:20:00,336.24,336.7,336.02,336.65,132633.0,331.818,332.272,331.6009,332.2226,132633.0
2023-09-13 14:30:00,336.67,336.73,336.14,336.42,109054.0,332.2424,332.3016,331.7193,331.9957,109054.0
2023-09-13 14:40:00,336.46,336.57,335.9,335.93,99485.0,332.0351,332.1437,331.4825,331.5121,99485.0
2023-09-13 14:50:00,335.94,336.05,334.89,335.85,219818.0,331.522,331.6305,330.4858,331.4332,219818.0
2023-09-13 15:00:00,335.85,335.98,334.86,334.93,128403.0,331.4332,331.5615,330.4562,330.5253,128403.0
2023-09-13 15:10:00,334.92,335.26,334.46,335.22,209325.0,330.5154,330.8509,330.0614,330.8114,209325.0
2023-09-13 15:20:00,335.2,335.4,334.95,335.34,149404.0,330.7917,330.9891,330.545,330.9299,149404.0
2023-09-13 15:30:00,335.36,335.74,335.31,335.43,151906.0,330.9496,331.3246,330.9003,331.0187,151906.0
2023-09-13 15:40:00,335.45,335.79,335.14,335.44,219222.0,331.0384,331.3739,330.7325,331.0286,219222.0
2023-09-13 15:50:00,335.39,336.43,335.27,335.92,885253.0,330.9792,332.0055,330.8608,331.5022,885253.0
2023-09-14 09:30:00,339.0,340.47,337.57,338.62,1308514.0,334.5417,335.9924,333.1305,334.1667,1308514.0
2023-09-14 09:40:00,338.64,339.66,338.35,338.74,453297.0,334.1865,335.1931,333.9003,334.2852,453297.0
2023-09-14 09:50:00,338.73,338.96,336.57,337.74,492481.0,334.2753,334.5023,332.1437,333.2983,492481.0
2023-09-14 10:00:00,337.75,337.87,336.97,337.57,259606.0,333.3082,333.4266,332.5384,333.1305,259606.0
2023-09-14 10:10:00,337.56,337.59,336.68,336.84,246557.0,333.1207,333.1503,332.2522,332.4101,246557.0
2023-09-14 10:20:00,336.81,337.94,336.62,337.83,233845.0,332.3805,333.4957,332.193,333.3871,233845.0
2023-09-14 10:30:00,337.89,338.4,337.74,338.19,263449.0,333.4463,333.9496,333.2983,333.7424,263449.0
2023-09-14 10:40:00,338.24,339.62,338.16,339.46,312874.0,333.7917,335.1536,333.7128,334.9957,312874.0
2023-09-14 10:50:00,339.51,340.03,339.51,339.84,336532.0,335.045,335.5582,335.045,335.3707,336532.0
2023-09-14 11:00:00,339.86,340.73,339.82,340.69,410908.0,335.3904,336.249,335.351,336.2095,410908.0
2023-09-14 11:10:00,340.72,340.86,339.83,340.37,373594.0,336.2391,336.3773,335.3608,335.8937,373594.0
2023-09-14 11:20:00,340.38,340.46,339.66,339.75,193514.0,335.9036,335.9825,335.1931,335.2819,193514.0
2023-09-14 11:30:00,339.73,339.85,338.95,338.97,208996.0,335.2621,335.3806,334.4924,334.5121,208996.0
2023-09-14 11:40:00,338.97,339.33,338.39,339.32,255953.0,334.5121,334.8674,333.9398,334.8575,255953.0
2023-09-14 11:50:00,339.3,340.25,339.26,340.19,228979.0,334.8378,335.7753,334.7983,335.7161,228979.0
2023-09-14 12:00:00,340.2,340.32,339.6,339.72,153927.0,335.726,335.8444,335.1338,335.2523,153927.0
2023-09-14 12:10:00,339.74,340.71,339.67,340.43,279836.0,335.272,336.2292,335.2029,335.9529,279836.0
2023-09-14 12:20:00,340.43,340.57,339.87,339.98,184683.0,335.9529,336.0911,335.4003,335.5088,184683.0
2023-09-14 12:30:00,339.98,340.28,339.42,339.81,155957.0,335.5088,335.8049,334.9562,335.3411,155957.0
2023-09-14 12:40:00,339.73,339.89,339.54,339.78,118194.0,335.2621,335.42,335.0746,335.3115,118194.0
2023-09-14 12:50:00,339.79,340.23,339.7,340.15,235250.0,335.3213,335.7556,335.2325,335.6766,235250.0
2023-09-14 13:00:00,340.16,340.16,339.41,339.45,144782.0,335.6865,335.6865,334.9463,334.9858,144782.0
2023-09-14 13:10:00,339.42,339.68,339.29,339.66,96484.0,334.9562,335.2128,334.8279,335.1931,96484.0
2023-09-14 13:20:00,339.63,339.8,339.23,339.34,76870.0,335.1634,335.3312,334.7687,334.8773,76870.0
2023-09-14 13:30:00,339.37,339.85,339.37,339.84,142925.0,334.9069,335.3806,334.9069,335.3707,142925.0
2023-09-14 13:40:00,339.86,339.86,339.48,339.54,97462.0,335.3904,335.3904,335.0154,335.0746,97462.0
2023-09-14 13:50:00,339.52,339.69,339.2,339.2,114343.0,335.0549,335.2227,334.7391,334.7391,114343.0
2023-09-14 14:00:00,339.19,339.19,338.63,338.8,167317.0,334.7292,334.7292,334.1766,334.3444,167317.0
2023-09-14 14:10:00,338.79,339.16,338.71,338.88,125354.0,334.3345,334.6996,334.2555,334.4233,125354.0
2023-09-14 14:20:00,338.86,339.04,338.38,338.45,133741.0,334.4036,334.5812,333.9299,333.999,133741.0
2023-09-14 14:30:00,338.47,338.89,338.39,338.66,133963.0,334.0187,334.4332,333.9398,334.2062,133963.0
2023-09-14 14:40:00,338.68,339.03,338.47,338.93,130347.0,334.2259,334.5713,334.0187,334.4727,130347.0
2023-09-14 14:50:00,338.96,338.96,338.62,338.84,104156.0,334.5023,334.5023,334.1667,334.3838,104156.0
2023-09-14 15:00:00,338.84,339.67,338.82,339.47,229243.0,334.3838,335.2029,334.3641,335.0056,229243.0
2023-09-14 15:10:00,339.47,339.78,339.22,339.31,272536.0,335.0056,335.3115,334.7588,334.8477,272536.0
2023-09-14 15:20:00,339.28,339.32,338.28,338.36,230636.0,334.8181,334.8575,333.8312,333.9102,230636.0
2023-09-14 15:30:00,338.36,338.94,338.18,338.79,298478.0,333.9102,334.4825,333.7325,334.3345,298478.0
2023-09-14 15:40:00,338.78,339.08,338.61,339.05,274742.0,334.3246,334.6207,334.1569,334.5911,274742.0
2023-09-14 15:50:00,339.06,339.23,338.33,338.68,979764.0,334.6009,334.7687,333.8805,334.2259,979764.0
2023-09-15 09:30:00,336.92,337.4,335.13,335.29,6398796.0,332.4891,332.9628,330.7226,330.8805,6398796.0
2023-09-15 09:40:00,335.34,335.64,333.55,333.67,646055.0,330.9299,331.2259,329.1634,329.2818,646055.0
2023-09-15 09:50:00,333.66,333.82,332.35,333.2,551627.0,329.272,329.4299,327.9792,328.818,551627.0
2023-09-15 10:00:00,333.24,333.8,332.44,332.54,524268.0,328.8575,329.4101,328.068,328.1667,524268.0
2023-09-15 10:10:00,332.54,333.19,332.03,333.15,424750.0,328.1667,328.8081,327.6634,328.7687,424750.0
2023-09-15 10:20:00,333.16,333.75,333.02,333.57,333416.0,328.7785,329.3608,328.6404,329.1831,333416.0
2023-09-15 10:30:00,333.55,333.83,333.0,333.46,237122.0,329.1634,329.4397,328.6206,329.0746,237122.0
2023-09-15 10:40:00,333.44,333.98,333.01,333.72,223395.0,329.0549,329.5878,328.6305,329.3312,223395.0
2023-09-15 10:50:00,333.7,333.7,332.6,332.62,245045.0,329.3114,329.3114,328.2259,328.2456,245045.0
2023-09-15 11:00:00,332.61,332.74,332.27,332.57,229808.0,328.2358,328.3641,327.9002,328.1963,229808.0
2023-09-15 11:10:00,332.61,332.91,331.84,331.94,431246.0,328.2358,328.5318,327.4759,327.5746,431246.0
2023-09-15 11:20:00,331.96,332.45,331.68,332.42,213279.0,327.5943,328.0779,327.318,328.0483,213279.0
2023-09-15 11:30:00,332.44,332.49,331.68,331.85,255908.0,328.068,328.1173,327.318,327.4858,255908.0
2023-09-15 11:40:00,331.85,332.5,331.74,332.4,200511.0,327.4858,328.1272,327.3772,328.0285,200511.0
2023-09-15 11:50:00,332.41,332.52,331.58,332.24,246451.0,328.0384,328.147,327.2193,327.8706,246451.0
2023-09-15 12:00:00,332.28,332.79,332.13,332.63,237577.0,327.9101,328.4134,327.7621,328.2555,237577.0
2023-09-15 12:10:00,332.63,332.81,332.11,332.56,213741.0,328.2555,328.4331,327.7423,328.1864,213741.0
2023-09-15 12:20:00,332.55,332.68,332.29,332.47,121680.0,328.1766,328.3049,327.92,328.0976,121680.0
2023-09-15 12:30:00,332.43,333.25,332.32,333.1,159015.0,328.0581,328.8674,327.9496,328.7193,159015.0
2023-09-15 12:40:00,333.11,333.21,332.85,333.11,111412.0,328.7292,328.8279,328.4726,328.7292,111412.0
2023-09-15 12:50:00,333.13,333.42,332.92,333.15,142755.0,328.7489,329.0351,328.5417,328.7687,142755.0
2023-09-15 13:00:00,333.19,333.2,332.26,332.42,184514.0,328.8081,328.818,327.8904,328.0483,184514.0
2023-09-15 13:10:00,332.41,332.5,331.59,331.6,156355.0,328.0384,328.1272,327.2292,327.2391,156355.0
2023-09-15 13:20:00,331.6,331.64,331.05,331.15,178194.0,327.2391,327.2785,326.6963,326.795,178194.0
2023-09-15 13:30:00,331.09,331.44,330.77,331.44,246239.0,326.7358,327.0812,326.42,327.0812,246239.0
2023-09-15 13:40:00,331.45,331.75,331.08,331.08,171436.0,327.091,327.3871,326.7259,326.7259,171436.0
2023-09-15 13:50:00,331.09,331.21,330.82,331.15,155037.0,326.7358,326.8542,326.4693,326.795,155037.0
2023-09-15 14:00:00,331.15,331.31,330.83,330.84,209590.0,326.795,326.9529,326.4792,326.489,209590.0
2023-09-15 14:10:00,330.81,331.1,330.48,330.7,174613.0,326.4594,326.7456,326.1338,326.3509,174613.0
2023-09-15 14:20:00,330.68,330.76,330.38,330.47,152699.0,326.3312,326.4101,326.0351,326.1239,152699.0
2023-09-15 14:30:00,330.46,330.98,330.33,330.94,173236.0,326.114,326.6272,325.9858,326.5877,173236.0
2023-09-15 14:40:00,330.94,330.99,330.37,330.43,118217.0,326.5877,326.6371,326.0252,326.0844,118217.0
2023-09-15 14:50:00,330.43,330.48,329.65,330.34,304077.0,326.0844,326.1338,325.3147,325.9956,304077.0
2023-09-15 15:00:00,330.31,330.74,330.16,330.7,170026.0,325.966,326.3904,325.818,326.3509,170026.0
2023-09-15 15:10:00,330.71,331.38,330.67,331.21,194940.0,326.3608,327.0219,326.3213,326.8542,194940.0
2023-09-15 15:20:00,331.22,331.24,330.83,331.11,170406.0,326.8641,326.8838,326.4792,326.7555,170406.0
2023-09-15 15:30:00,331.12,331.44,330.67,330.88,236525.0,326.7654,327.0812,326.3213,326.5285,236525.0
2023-09-15 15:40:00,330.87,331.11,330.5,330.71,317214.0,326.5187,326.7555,326.1535,326.3608,317214.0
2023-09-15 15:50:00,330.71,330.87,330.05,330.25,1163657.0,326.3608,326.5187,325.7094,325.9068,1163657.0
2023-09-18 09:30:00,327.64,329.88,326.85,329.11,1235267.0,323.3311,325.5417,322.5515,324.7818,1235267.0
2023-09-18 09:40:00,329.13,329.85,328.43,329.65,418119.0,324.8015,325.5121,324.1107,325.3147,418119.0
2023-09-18 09:50:00,329.65,330.32,329.07,329.19,379808.0,325.3147,325.9759,324.7423,324.8607,379808.0
2023-09-18 10:00:00,329.14,329.22,328.48,329.0,274126.0,324.8114,324.8904,324.1601,324.6732,274126.0
2023-09-18 10:10:00,329.02,329.8,328.78,329.19,282846.0,324.693,325.4627,324.4561,324.8607,282846.0
2023-09-18 10:20:00,329.19,329.7,328.83,328.9,251867.0,324.8607,325.364,324.5055,324.5746,251867.0
2023-09-18 10:30:00,328.95,329.02,328.27,328.6,227562.0,324.6239,324.693,323.9528,324.2785,227562.0
2023-09-18 10:40:00,328.61,328.88,328.38,328.53,162670.0,324.2884,324.5548,324.0614,324.2094,162670.0
2023-09-18 10:50:00,328.53,328.83,328.06,328.78,209068.0,324.2094,324.5055,323.7456,324.4561,209068.0
2023-09-18 11:00:00,328.77,329.03,328.49,328.66,214172.0,324.4463,324.7029,324.17,324.3377,214172.0
2023-09-18 11:10:00,328.64,329.59,328.37,329.59,189892.0,324.318,325.2555,324.0515,325.2555,189892.0
2023-09-18 11:20:00,329.58,329.83,329.23,329.81,191470.0,325.2456,325.4923,324.9002,325.4726,191470.0
2023-09-18 11:30:00,329.77,330.4,329.59,329.62,208469.0,325.4331,326.0548,325.2555,325.2851,208469.0
2023-09-18 11:40:00,329.65,330.07,329.64,329.75,151959.0,325.3147,325.7292,325.3048,325.4134,151959.0
2023-09-18 11:50:00,329.75,329.93,329.65,329.93,131046.0,325.4134,325.591,325.3147,325.591,131046.0
2023-09-18 12:00:00,329.98,330.08,329.1,329.14,175017.0,325.6404,325.739,324.7719,324.8114,175017.0
2023-09-18 12:10:00,329.11,329.49,328.9,329.49,155493.0,324.7818,325.1568,324.5746,325.1568,155493.0
2023-09-18 12:20:00,329.47,329.56,329.19,329.26,91996.0,325.1371,325.2259,324.8607,324.9298,91996.0
2023-09-18 12:30:00,329.29,329.62,329.24,329.27,115312.0,324.9594,325.2851,324.9101,324.9397,115312.0
2023-09-18 12:40:00,329.27,329.32,329.06,329.21,140174.0,324.9397,324.989,324.7325,324.8805,140174.0
2023-09-18 12:50:00,329.19,329.32,328.65,328.67,93124.0,324.8607,324.989,324.3278,324.3476,93124.0
2023-09-18 13:00:00,328.7,329.05,327.94,328.46,177255.0,324.3772,324.7226,323.6272,324.1403,177255.0
2023-09-18 13:10:00,328.47,328.58,328.17,328.33,106633.0,324.1502,324.2588,323.8542,324.0121,106633.0
2023-09-18 13:20:00,328.33,328.81,328.3,328.46,126413.0,324.0121,324.4857,323.9825,324.1403,126413.0
2023-09-18 13:30:00,328.48,328.58,327.73,327.73,157665.0,324.1601,324.2588,323.4199,323.4199,157665.0
2023-09-18 13:40:00,327.75,328.12,327.34,328.09,197074.0,323.4397,323.8048,323.0351,323.7752,197074.0
2023-09-18 13:50:00,328.09,328.38,328.03,328.09,116072.0,323.7752,324.0614,323.716,323.7752,116072.0
2023-09-18 14:00:00,328.15,328.64,328.05,328.46,127956.0,323.8344,324.318,323.7357,324.1403,127956.0
2023-09-18 14:10:00,328.47,328.62,328.2,328.24,93270.0,324.1502,324.2982,323.8838,323.9232,93270.0
2023-09-18 14:20:00,328.25,328.4,327.9,327.94,106954.0,323.9331,324.0811,323.5877,323.6272,106954.0
2023-09-18 14:30:00,327.96,328.17,327.76,327.77,121771.0,323.6469,323.8542,323.4496,323.4594,121771.0
2023-09-18 14:40:00,327.75,327.89,327.48,327.53,122850.0,323.4397,323.5778,323.1732,323.2226,122850.0
2023-09-18 14:50:00,327.52,327.52,326.36,326.82,293892.0,323.2127,323.2127,322.068,322.5219,293892.0
2023-09-18 15:00:00,326.81,327.19,326.57,327.06,155329.0,322.512,322.8871,322.2752,322.7588,155329.0
2023-09-18 15:10:00,327.06,327.63,326.99,327.63,174173.0,322.7588,323.3213,322.6897,323.3213,174173.0
2023-09-18 15:20:00,327.61,327.8,327.31,327.78,206450.0,323.3015,323.489,323.0055,323.4693,206450.0
2023-09-18 15:30:00,327.74,327.75,327.22,327.42,151273.0,323.4298,323.4397,322.9167,323.114,151273.0
2023-09-18 15:40:00,327.41,327.85,327.33,327.64,215992.0,323.1042,323.5384,323.0252,323.3311,215992.0
2023-09-18 15:50:00,327.62,329.32,327.53,329.1,945914.0,323.3114,324.989,323.2226,324.7719,945914.0
2023-09-19 09:30:00,326.0,326.68,324.87,326.16,1226692.0,321.7127,322.3838,320.5976,321.8706,1226692.0
2023-09-19 09:40:00,326.09,328.75,326.03,327.57,721117.0,321.8015,324.4265,321.7423,323.2621,721117.0
2023-09-19 09:50:00,327.61,327.65,326.62,326.66,259578.0,323.3015,323.341,322.3245,322.364,259578.0
2023-09-19 10:00:00,326.67,326.77,325.4,325.44,463330.0,322.3739,322.4726,321.1206,321.1601,463330.0
2023-09-19 10:10:00,325.43,326.49,325.41,326.2,283052.0,321.1502,322.1963,321.1305,321.9101,283052.0
2023-09-19 10:20:00,326.21,326.27,325.34,325.68,287362.0,321.9199,321.9791,321.0614,321.3969,287362.0
2023-09-19 10:30:00,325.68,325.78,324.65,324.65,354094.0,321.3969,321.4956,320.3805,320.3805,354094.0
2023-09-19 10:40:00,324.67,325.39,324.51,325.17,236327.0,320.4002,321.1107,320.2423,320.8936,236327.0
2023-09-19 10:50:00,325.17,325.46,324.86,325.14,230619.0,320.8936,321.1798,320.5877,320.864,230619.0
2023-09-19 11:00:00,325.14,326.0,325.02,325.83,302290.0,320.864,321.7127,320.7456,321.5449,302290.0
2023-09-19 11:10:00,325.83,325.93,325.52,325.7,226671.0,321.5449,321.6436,321.239,321.4166,226671.0
2023-09-19 11:20:00,325.7,325.88,325.34,325.65,154412.0,321.4166,321.5943,321.0614,321.3673,154412.0
2023-09-19 11:30:00,325.6,326.24,325.49,326.15,151710.0,321.318,321.9495,321.2094,321.8607,151710.0
2023-09-19 11:40:00,326.12,326.24,325.73,326.03,143031.0,321.8311,321.9495,321.4463,321.7423,143031.0
2023-09-19 11:50:00,326.01,326.58,325.83,326.45,154887.0,321.7226,322.2851,321.5449,322.1568,154887.0
2023-09-19 12:00:00,326.45,326.47,325.96,326.31,111076.0,322.1568,322.1765,321.6732,322.0186,111076.0
2023-09-19 12:10:00,326.3,326.68,326.2,326.6,189258.0,322.0088,322.3838,321.9101,322.3048,189258.0
2023-09-19 12:20:00,326.6,326.6,326.02,326.05,149901.0,322.3048,322.3048,321.7324,321.762,149901.0
2023-09-19 12:30:00,326.02,326.24,325.73,325.74,119369.0,321.7324,321.9495,321.4463,321.4561,119369.0
2023-09-19 12:40:00,325.71,326.21,325.56,325.67,130274.0,321.4265,321.9199,321.2785,321.387,130274.0
2023-09-19 12:50:00,325.68,326.47,325.67,326.34,123443.0,321.3969,322.1765,321.387,322.0482,123443.0
2023-09-19 13:00:00,326.34,326.64,326.28,326.56,118435.0,322.0482,322.3443,321.989,322.2653,118435.0
2023-09-19 13:10:00,326.54,327.36,326.53,327.12,183155.0,322.2456,323.0548,322.2357,322.818,183155.0
2023-09-19 13:20:00,327.16,327.31,326.73,326.8,109434.0,322.8574,323.0055,322.4331,322.5022,109434.0
2023-09-19 13:30:00,326.8,327.25,326.8,327.12,128566.0,322.5022,322.9463,322.5022,322.818,128566.0
2023-09-19 13:40:00,327.15,328.11,327.04,327.95,177687.0,322.8476,323.795,322.739,323.6371,177687.0
2023-09-19 13:50:00,327.98,328.37,327.89,328.23,153476.0,323.6667,324.0515,323.5778,323.9134,153476.0
2023-09-19 14:00:00,328.25,328.67,328.19,328.6,193333.0,323.9331,324.3476,323.8739,324.2785,193333.0
2023-09-19 14:10:00,328.61,328.66,327.98,328.33,201715.0,324.2884,324.3377,323.6667,324.0121,201715.0
2023-09-19 14:20:00,328.35,328.56,328.0,328.03,152193.0,324.0318,324.239,323.6864,323.716,152193.0
2023-09-19 14:30:00,328.04,329.19,328.0,328.93,252817.0,323.7259,324.8607,323.6864,324.6042,252817.0
2023-09-19 14:40:00,328.92,329.08,328.4,328.5,172082.0,324.5943,324.7522,324.0811,324.1798,172082.0
2023-09-19 14:50:00,328.47,328.56,327.65,327.65,124725.0,324.1502,324.239,323.341,323.341,124725.0
2023-09-19 15:00:00,327.67,327.98,327.55,327.88,115019.0,323.3607,323.6667,323.2423,323.568,115019.0
2023-09-19 15:10:00,327.9,328.11,327.77,328.0,130215.0,323.5877,323.795,323.4594,323.6864,130215.0
2023-09-19 15:20:00,327.98,328.42,327.85,328.25,130257.0,323.6667,324.1009,323.5384,323.9331,130257.0
2023-09-19 15:30:00,328.22,328.56,328.09,328.4,162430.0,323.9035,324.239,323.7752,324.0811,162430.0
2023-09-19 15:40:00,328.4,329.08,328.38,328.9,232001.0,324.0811,324.7522,324.0614,324.5746,232001.0
2023-09-19 15:50:00,328.88,329.39,328.41,328.63,678099.0,324.5548,325.0581,324.091,324.3081,678099.0
2023-09-20 09:30:00,329.51,329.59,327.9,328.91,779002.0,325.1765,325.2555,323.5877,324.5844,779002.0
2023-09-20 09:40:00,328.9,329.39,328.75,328.88,468136.0,324.5746,325.0581,324.4265,324.5548,468136.0
2023-09-20 09:50:00,328.9,329.2,328.53,328.9,260463.0,324.5746,324.8706,324.2094,324.5746,260463.0
2023-09-20 10:00:00,328.9,329.16,328.31,329.02,371713.0,324.5746,324.8311,323.9923,324.693,371713.0
2023-09-20 10:10:00,329.04,329.08,327.7,327.81,192740.0,324.7127,324.7522,323.3903,323.4989,192740.0
2023-09-20 10:20:00,327.79,327.87,327.39,327.68,211370.0,323.4792,323.5581,323.0844,323.3706,211370.0
2023-09-20 10:30:00,327.64,327.76,327.31,327.68,194251.0,323.3311,323.4496,323.0055,323.3706,194251.0
2023-09-20 10:40:00,327.69,328.38,327.58,327.7,241611.0,323.3805,324.0614,323.2719,323.3903,241611.0
2023-09-20 10:50:00,327.71,327.99,327.2,327.28,222366.0,323.4002,323.6765,322.8969,322.9759,222366.0
2023-09-20 11:00:00,327.28,327.36,326.67,327.03,237153.0,322.9759,323.0548,322.3739,322.7292,237153.0
2023-09-20 11:10:00,326.99,327.19,326.47,326.47,157971.0,322.6897,322.8871,322.1765,322.1765,157971.0
2023-09-20 11:20:00,326.48,326.62,326.27,326.54,149952.0,322.1864,322.3245,321.9791,322.2456,149952.0
2023-09-20 11:30:00,326.48,326.76,326.22,326.22,173706.0,322.1864,322.4627,321.9298,321.9298,173706.0
2023-09-20 11:40:00,326.24,326.56,325.03,326.5,183547.0,321.9495,322.2653,320.7555,322.2061,183547.0
2023-09-20 11:50:00,326.5,327.22,326.4,327.2,186049.0,322.2061,322.9167,322.1074,322.8969,186049.0
2023-09-20 12:00:00,327.19,327.23,326.85,326.88,149096.0,322.8871,322.9265,322.5515,322.5811,149096.0
2023-09-20 12:10:00,326.88,327.08,326.25,326.36,114913.0,322.5811,322.7785,321.9594,322.068,114913.0
2023-09-20 12:20:00,326.3,326.73,326.22,326.72,186106.0,322.0088,322.4331,321.9298,322.4232,186106.0
2023-09-20 12:30:00,326.73,326.99,326.7,326.87,152881.0,322.4331,322.6897,322.4035,322.5713,152881.0
2023-09-20 12:40:00,326.87,326.93,326.36,326.51,100101.0,322.5713,322.6305,322.068,322.216,100101.0
2023-09-20 12:50:00,326.5,326.76,326.43,326.65,115074.0,322.2061,322.4627,322.137,322.3542,115074.0
2023-09-20 13:00:00,326.65,326.65,326.08,326.27,121378.0,322.3542,322.3542,321.7916,321.9791,121378.0
2023-09-20 13:10:00,326.27,326.31,325.92,326.15,132018.0,321.9791,322.0186,321.6338,321.8607,132018.0
2023-09-20 13:20:00,326.13,326.32,325.95,326.06,78385.0,321.841,322.0285,321.6634,321.7719,78385.0
2023-09-20 13:30:00,326.08,326.24,325.59,325.63,94566.0,321.7916,321.9495,321.3081,321.3476,94566.0
2023-09-20 13:40:00,325.57,325.98,325.53,325.63,207339.0,321.2884,321.693,321.2489,321.3476,207339.0
2023-09-20 13:50:00,325.61,326.06,325.58,325.76,80144.0,321.3278,321.7719,321.2982,321.4759,80144.0
2023-09-20 14:00:00,325.63,325.73,323.89,324.63,604352.0,321.3476,321.4463,319.6304,320.3607,604352.0
2023-09-20 14:10:00,324.52,325.31,324.26,325.03,273798.0,320.2522,321.0318,319.9956,320.7555,273798.0
2023-09-20 14:20:00,324.97,325.9,324.79,325.26,175771.0,320.6962,321.614,320.5186,320.9824,175771.0
2023-09-20 14:30:00,325.25,326.63,324.87,325.71,395363.0,320.9726,322.3344,320.5976,321.4265,395363.0
2023-09-20 14:40:00,325.73,325.8,324.2,324.39,281691.0,321.4463,321.5153,319.9364,320.1239,281691.0
2023-09-20 14:50:00,324.43,324.97,323.75,324.13,315259.0,320.1633,320.6962,319.4923,319.8673,315259.0
2023-09-20 15:00:00,324.09,324.67,323.6,323.64,235281.0,319.8278,320.4002,319.3443,319.3837,235281.0
2023-09-20 15:10:00,323.63,323.88,322.63,322.88,405477.0,319.3739,319.6206,318.387,318.6337,405477.0
2023-09-20 15:20:00,322.88,324.08,322.86,323.4,257024.0,318.6337,319.818,318.614,319.1469,257024.0
2023-09-20 15:30:00,323.41,323.53,321.88,322.09,535236.0,319.1568,319.2752,317.6469,317.8541,535236.0
2023-09-20 15:40:00,322.11,322.52,322.04,322.34,509923.0,317.8739,318.2785,317.8048,318.1008,509923.0
2023-09-20 15:50:00,322.31,322.5,320.51,320.75,1257241.0,318.0712,318.2587,316.2949,316.5317,1257241.0
2023-09-21 09:30:00,319.23,320.31,318.61,319.44,1247812.0,315.0317,316.0975,314.4199,315.239,1247812.0
2023-09-21 09:40:00,319.42,320.0,318.08,318.16,649878.0,315.2192,315.7916,313.8969,313.9758,649878.0
2023-09-21 09:50:00,318.14,318.21,317.27,317.43,661550.0,313.9561,314.0251,313.0975,313.2554,661550.0
2023-09-21 10:00:00,317.43,318.08,315.0,317.91,621241.0,313.2554,313.8969,310.8574,313.7291,621241.0
2023-09-21 10:10:00,317.9,323.92,317.53,323.87,1750502.0,313.7192,319.6601,313.3541,319.6107,1750502.0
2023-09-21 10:20:00,323.79,324.15,320.48,320.7,2021031.0,319.5318,319.887,316.2653,316.4824,2021031.0
2023-09-21 10:30:00,320.66,324.8,320.28,324.5,1248617.0,316.4429,320.5285,316.0679,320.2324,1248617.0
2023-09-21 10:40:00,324.52,325.35,322.12,322.59,1355408.0,320.2522,321.0712,317.8837,318.3475,1355408.0
2023-09-21 10:50:00,322.57,324.67,322.24,323.24,807222.0,318.3278,320.4002,318.0021,318.989,807222.0
2023-09-21 11:00:00,323.25,324.15,322.7,323.0,482475.0,318.9989,319.887,318.4561,318.7522,482475.0
2023-09-21 11:10:00,323.01,323.26,321.74,322.2,323154.0,318.762,319.0087,317.5087,317.9627,323154.0
2023-09-21 11:20:00,322.18,322.68,321.7,322.02,354350.0,317.9429,318.4364,317.4693,317.785,354350.0
2023-09-21 11:30:00,322.04,322.89,321.89,322.13,294800.0,317.8048,318.6436,317.6568,317.8936,294800.0
2023-09-21 11:40:00,322.11,322.55,321.72,322.31,498492.0,317.8739,318.3081,317.489,318.0712,498492.0
2023-09-21 11:50:00,322.29,322.51,321.51,321.71,212945.0,318.0515,318.2686,317.2817,317.4791,212945.0
2023-09-21 12:00:00,321.7,321.81,321.08,321.35,198139.0,317.4693,317.5778,316.8574,317.1239,198139.0
2023-09-21 12:10:00,321.31,321.43,320.85,321.17,309617.0,317.0844,317.2028,316.6304,316.9462,309617.0
2023-09-21 12:20:00,321.17,321.26,320.24,320.69,280948.0,316.9462,317.035,316.0285,316.4725,280948.0
2023-09-21 12:30:00,320.69,321.23,320.39,320.59,250194.0,316.4725,317.0054,316.1765,316.3738,250194.0
2023-09-21 12:40:00,320.6,321.15,320.45,321.13,149883.0,316.3837,316.9265,316.2357,316.9067,149883.0
2023-09-21 12:50:00,321.14,321.67,321.07,321.28,215514.0,316.9166,317.4396,316.8475,317.0548,215514.0
2023-09-21 13:00:00,321.27,322.85,321.2,322.56,459274.0,317.0449,318.6041,316.9758,318.3179,459274.0
2023-09-21 13:10:00,322.53,323.17,322.48,322.77,328412.0,318.2883,318.9199,318.239,318.5252,328412.0
2023-09-21 13:20:00,322.78,323.4,322.54,322.79,277230.0,318.535,319.1469,318.2982,318.5449,277230.0
2023-09-21 13:30:00,322.76,323.08,322.08,322.08,379061.0,318.5153,318.8311,317.8443,317.8443,379061.0
2023-09-21 13:40:00,322.06,322.22,321.64,322.16,238907.0,317.8245,317.9824,317.41,317.9232,238907.0
2023-09-21 13:50:00,322.17,322.28,321.73,321.86,168177.0,317.9331,318.0416,317.4989,317.6271,168177.0
2023-09-21 14:00:00,321.95,322.55,321.6,321.95,301171.0,317.716,318.3081,317.3706,317.716,301171.0
2023-09-21 14:10:00,321.87,322.3,321.26,321.26,155244.0,317.637,318.0614,317.035,317.035,155244.0
2023-09-21 14:20:00,321.26,321.41,320.48,320.49,210663.0,317.035,317.1831,316.2653,316.2752,210663.0
2023-09-21 14:30:00,320.49,321.26,320.34,321.02,362913.0,316.2752,317.035,316.1271,316.7982,362913.0
2023-09-21 14:40:00,321.03,321.37,320.84,320.84,250209.0,316.8081,317.1436,316.6206,316.6206,250209.0
2023-09-21 14:50:00,320.85,321.05,320.48,320.54,193526.0,316.6304,316.8278,316.2653,316.3245,193526.0
2023-09-21 15:00:00,320.57,320.88,320.04,320.05,380262.0,316.3541,316.66,315.8311,315.841,380262.0
2023-09-21 15:10:00,320.04,320.28,319.56,320.1,549605.0,315.8311,316.0679,315.3574,315.8903,549605.0
2023-09-21 15:20:00,320.09,320.9,320.09,320.68,518000.0,315.8804,316.6798,315.8804,316.4627,518000.0
2023-09-21 15:30:00,320.65,321.2,320.35,320.98,462281.0,316.4331,316.9758,316.137,316.7587,462281.0
2023-09-21 15:40:00,320.98,321.76,320.84,321.03,586505.0,316.7587,317.5285,316.6206,316.8081,586505.0
2023-09-21 15:50:00,321.04,321.04,319.5,319.51,1686238.0,316.8179,316.8179,315.2982,315.3081,1686238.0
2023-09-22 09:30:00,321.32,321.45,318.21,318.29,1022570.0,317.0942,317.2225,314.0251,314.1041,1022570.0
2023-09-22 09:40:00,318.33,319.95,317.81,319.13,571115.0,314.1436,315.7423,313.6304,314.933,571115.0
2023-09-22 09:50:00,319.12,320.18,318.45,320.18,346579.0,314.9232,315.9692,314.262,315.9692,346579.0
2023-09-22 10:00:00,320.2,320.86,319.57,319.94,389946.0,315.989,316.6403,315.3673,315.7324,389946.0
2023-09-22 10:10:00,319.95,319.97,318.55,319.3,302271.0,315.7423,315.762,314.3607,315.1008,302271.0
2023-09-22 10:20:00,319.25,319.65,318.96,319.41,220303.0,315.0515,315.4462,314.7653,315.2094,220303.0
2023-09-22 10:30:00,319.41,320.21,319.39,319.63,367236.0,315.2094,315.9988,315.1896,315.4265,367236.0
2023-09-22 10:40:00,319.66,320.38,319.23,320.31,307591.0,315.4561,316.1666,315.0317,316.0975,307591.0
2023-09-22 10:50:00,320.31,321.04,319.96,320.79,407868.0,316.0975,316.8179,315.7521,316.5712,407868.0
2023-09-22 11:00:00,320.79,320.93,320.16,320.17,255986.0,316.5712,316.7094,315.9495,315.9594,255986.0
2023-09-22 11:10:00,320.18,320.47,319.93,320.21,217505.0,315.9692,316.2554,315.7225,315.9988,217505.0
2023-09-22 11:20:00,320.21,320.63,319.98,320.56,181556.0,315.9988,316.4133,315.7719,316.3442,181556.0
2023-09-22 11:30:00,320.59,320.7,320.12,320.58,180645.0,316.3738,316.4824,315.91,316.364,180645.0
2023-09-22 11:40:00,320.55,320.65,319.96,320.0,207298.0,316.3344,316.4331,315.7521,315.7916,207298.0
2023-09-22 11:50:00,320.03,320.14,319.0,319.05,226947.0,315.8212,315.9298,314.8048,314.8541,226947.0
2023-09-22 12:00:00,319.04,319.35,318.92,319.19,154293.0,314.8442,315.1502,314.7258,314.9923,154293.0
2023-09-22 12:10:00,319.18,320.03,319.05,319.9,189180.0,314.9824,315.8212,314.8541,315.6929,189180.0
2023-09-22 12:20:00,319.91,320.06,319.55,319.71,146329.0,315.7028,315.8508,315.3475,315.5054,146329.0
2023-09-22 12:30:00,319.68,320.01,319.54,319.94,121913.0,315.4758,315.8015,315.3377,315.7324,121913.0
2023-09-22 12:40:00,319.95,320.13,319.83,319.93,133114.0,315.7423,315.9199,315.6238,315.7225,133114.0
2023-09-22 12:50:00,319.93,320.09,319.67,319.71,164994.0,315.7225,315.8804,315.4659,315.5054,164994.0
2023-09-22 13:00:00,319.73,319.75,319.03,319.03,149558.0,315.5252,315.5449,314.8344,314.8344,149558.0
2023-09-22 13:10:00,319.06,319.3,318.63,318.69,191882.0,314.864,315.1008,314.4396,314.4988,191882.0
2023-09-22 13:20:00,318.68,318.7,318.01,318.23,275795.0,314.489,314.5087,313.8278,314.0449,275795.0
2023-09-22 13:30:00,318.24,318.24,317.42,317.63,302972.0,314.0548,314.0548,313.2455,313.4528,302972.0
2023-09-22 13:40:00,317.65,317.88,317.48,317.83,189299.0,313.4725,313.6995,313.3047,313.6501,189299.0
2023-09-22 13:50:00,317.82,318.18,317.64,317.72,130674.0,313.6403,313.9955,313.4626,313.5416,130674.0
2023-09-22 14:00:00,317.7,318.05,317.69,317.85,105268.0,313.5219,313.8673,313.512,313.6699,105268.0
2023-09-22 14:10:00,317.84,317.84,316.59,316.89,269583.0,313.66,313.66,312.4265,312.7225,269583.0
2023-09-22 14:20:00,316.9,317.83,316.9,317.38,195604.0,312.7324,313.6501,312.7324,313.2061,195604.0
2023-09-22 14:30:00,317.36,317.9,317.19,317.37,163654.0,313.1863,313.7192,313.0186,313.1962,163654.0
2023-09-22 14:40:00,317.4,317.54,317.08,317.53,131045.0,313.2258,313.364,312.91,313.3541,131045.0
2023-09-22 14:50:00,317.51,317.75,317.35,317.46,123041.0,313.3344,313.5712,313.1765,313.285,123041.0
2023-09-22 15:00:00,317.43,318.84,317.35,318.76,222269.0,313.2554,314.6469,313.1765,314.5679,222269.0
2023-09-22 15:10:00,318.8,318.91,318.39,318.79,185817.0,314.6074,314.7159,314.2028,314.5975,185817.0
2023-09-22 15:20:00,318.79,319.3,318.6,318.75,244600.0,314.5975,315.1008,314.41,314.558,244600.0
2023-09-22 15:30:00,318.79,318.86,318.34,318.52,286117.0,314.5975,314.6666,314.1534,314.3311,286117.0
2023-09-22 15:40:00,318.53,318.61,316.91,317.25,432320.0,314.3409,314.4199,312.7422,313.0778,432320.0
2023-09-22 15:50:00,317.24,317.27,316.15,317.01,1236115.0,313.0679,313.0975,311.9922,312.8409,1236115.0
2023-09-25 09:30:00,316.93,317.41,315.65,317.22,1017264.0,312.762,313.2357,311.4988,313.0482,1017264.0
2023-09-25 09:40:00,317.2,317.67,316.11,316.18,459314.0,313.0284,313.4922,311.9528,312.0218,459314.0
2023-09-25 09:50:00,316.18,316.75,315.92,316.39,471524.0,312.0218,312.5843,311.7653,312.2291,471524.0
2023-09-25 10:00:00,316.43,317.09,316.18,316.72,376790.0,312.2686,312.9199,312.0218,312.5547,376790.0
2023-09-25 10:10:00,316.72,317.62,316.5,316.54,338712.0,312.5547,313.4429,312.3376,312.3771,338712.0
2023-09-25 10:20:00,316.52,316.85,316.01,316.08,255028.0,312.3574,312.683,311.8541,311.9232,255028.0
2023-09-25 10:30:00,316.05,316.82,315.78,316.3,270764.0,311.8936,312.6534,311.6271,312.1403,270764.0
2023-09-25 10:40:00,316.28,316.45,315.85,315.88,210365.0,312.1205,312.2883,311.6962,311.7258,210365.0
2023-09-25 10:50:00,315.91,315.92,315.06,315.1,264368.0,311.7554,311.7653,310.9166,310.956,264368.0
2023-09-25 11:00:00,315.08,316.28,315.08,316.28,221942.0,310.9363,312.1205,310.9363,312.1205,221942.0
2023-09-25 11:10:00,316.26,317.22,316.12,317.12,284766.0,312.1008,313.0482,311.9626,312.9495,284766.0
2023-09-25 11:20:00,317.14,317.16,316.43,316.5,162623.0,312.9692,312.989,312.2686,312.3376,162623.0
2023-09-25 11:30:00,316.52,316.95,316.4,316.89,129316.0,312.3574,312.7817,312.239,312.7225,129316.0
2023-09-25 11:40:00,316.89,317.19,316.61,316.91,180641.0,312.7225,313.0186,312.4462,312.7422,180641.0
2023-09-25 11:50:00,316.89,316.95,316.27,316.49,118441.0,312.7225,312.7817,312.1107,312.3278,118441.0
2023-09-25 12:00:00,316.51,316.58,315.96,315.98,141710.0,312.3475,312.4166,311.8047,311.8245,141710.0
2023-09-25 12:10:00,315.93,316.84,315.86,316.59,129012.0,311.7751,312.6732,311.7061,312.4265,129012.0
2023-09-25 12:20:00,316.61,316.86,316.52,316.59,146568.0,312.4462,312.6929,312.3574,312.4265,146568.0
2023-09-25 12:30:00,316.61,316.69,316.03,316.09,95952.0,312.4462,312.5251,311.8738,311.933,95952.0
2023-09-25 12:40:00,316.1,316.34,315.71,315.78,121072.0,311.9429,312.1797,311.558,311.6271,121072.0
2023-09-25 12:50:00,315.8,315.8,315.33,315.68,212947.0,311.6468,311.6468,311.183,311.5284,212947.0
2023-09-25 13:00:00,315.68,316.22,315.34,316.1,192998.0,311.5284,312.0613,311.1929,311.9429,192998.0
2023-09-25 13:10:00,316.13,316.46,316.01,316.15,149831.0,311.9725,312.2982,311.8541,311.9922,149831.0
2023-09-25 13:20:00,316.09,316.18,315.39,315.68,146949.0,311.933,312.0218,311.2422,311.5284,146949.0
2023-09-25 13:30:00,315.69,315.88,315.38,315.86,114858.0,311.5383,311.7258,311.2324,311.7061,114858.0
2023-09-25 13:40:00,315.84,315.86,315.27,315.74,128254.0,311.6863,311.7061,311.1238,311.5876,128254.0
2023-09-25 13:50:00,315.74,316.3,315.68,316.29,161755.0,311.5876,312.1403,311.5284,312.1304,161755.0
2023-09-25 14:00:00,316.31,316.46,316.06,316.12,154304.0,312.1501,312.2982,311.9034,311.9626,154304.0
2023-09-25 14:10:00,316.09,316.4,315.91,316.19,142058.0,311.933,312.239,311.7554,312.0317,142058.0
2023-09-25 14:20:00,316.2,316.4,315.66,315.87,168414.0,312.0416,312.239,311.5087,311.7159,168414.0
2023-09-25 14:30:00,315.83,316.45,315.66,316.01,192076.0,311.6764,312.2883,311.5087,311.8541,192076.0
2023-09-25 14:40:00,316.0,316.3,315.74,315.96,161785.0,311.8442,312.1403,311.5876,311.8047,161785.0
2023-09-25 14:50:00,315.92,316.04,315.5,315.6,152131.0,311.7653,311.8837,311.3508,311.4495,152131.0
2023-09-25 15:00:00,315.61,315.77,315.01,315.12,238070.0,311.4593,311.6172,310.8672,310.9758,238070.0
2023-09-25 15:10:00,315.1,316.29,315.0,316.26,287155.0,310.956,312.1304,310.8574,312.1008,287155.0
2023-09-25 15:20:00,316.24,316.32,315.68,316.18,218277.0,312.0811,312.16,311.5284,312.0218,218277.0
2023-09-25 15:30:00,316.15,316.98,315.95,316.95,374011.0,311.9922,312.8113,311.7949,312.7817,374011.0
2023-09-25 15:40:00,316.94,316.99,316.45,316.65,313731.0,312.7719,312.8212,312.2883,312.4857,313731.0
2023-09-25 15:50:00,316.64,317.63,316.22,317.6,824715.0,312.4758,313.4528,312.0613,313.4232,824715.0
2023-09-26 09:30:00,315.19,315.75,314.2,315.66,1150802.0,311.0449,311.5975,310.0679,311.5087,1150802.0
2023-09-26 09:40:00,315.61,315.88,314.33,314.37,449897.0,311.4593,311.7258,310.1962,310.2356,449897.0
2023-09-26 09:50:00,314.37,314.47,313.18,313.27,568166.0,310.2356,310.3343,309.0613,309.1501,568166.0
2023-09-26 10:00:00,313.24,313.72,312.76,312.79,481056.0,309.1205,309.5942,308.6468,308.6764,481056.0
2023-09-26 10:10:00,312.82,312.86,311.6,311.79,657379.0,308.706,308.7455,307.5021,307.6896,657379.0
2023-09-26 10:20:00,311.8,312.56,311.56,312.56,649815.0,307.6994,308.4495,307.4626,308.4495,649815.0
2023-09-26 10:30:00,312.54,313.04,312.09,312.95,479121.0,308.4297,308.9231,307.9856,308.8343,479121.0
2023-09-26 10:40:00,312.96,313.41,312.4,312.69,488243.0,308.8442,309.2883,308.2916,308.5777,488243.0
2023-09-26 10:50:00,312.66,313.16,312.16,312.89,272409.0,308.5481,309.0416,308.0547,308.7751,272409.0
2023-09-26 11:00:00,312.89,313.14,311.88,312.11,305652.0,308.7751,309.0218,307.7784,308.0054,305652.0
2023-09-26 11:10:00,312.11,312.24,311.62,311.76,226293.0,308.0054,308.1337,307.5218,307.66,226293.0
2023-09-26 11:20:00,311.79,311.91,311.08,311.08,305314.0,307.6896,307.808,306.9889,306.9889,305314.0
2023-09-26 11:30:00,311.08,312.28,310.83,312.04,526930.0,306.9889,308.1731,306.7422,307.9363,526930.0
2023-09-26 11:40:00,312.04,312.22,311.7,312.03,231216.0,307.9363,308.1139,307.6008,307.9264,231216.0
2023-09-26 11:50:00,312.08,312.12,311.29,311.46,204718.0,307.9758,308.0152,307.1962,307.3639,204718.0
2023-09-26 12:00:00,311.46,311.92,311.25,311.83,198929.0,307.3639,307.8179,307.1567,307.7291,198929.0
2023-09-26 12:10:00,311.81,312.25,311.74,312.02,276321.0,307.7093,308.1435,307.6402,307.9166,276321.0
2023-09-26 12:20:00,312.04,312.7,311.97,312.28,300378.0,307.9363,308.5876,307.8672,308.1731,300378.0
2023-09-26 12:30:00,312.28,312.67,312.09,312.54,161785.0,308.1731,308.558,307.9856,308.4297,161785.0
2023-09-26 12:40:00,312.54,312.69,312.31,312.56,214412.0,308.4297,308.5777,308.2027,308.4495,214412.0
2023-09-26 12:50:00,312.55,312.81,312.3,312.33,162074.0,308.4396,308.6962,308.1929,308.2225,162074.0
2023-09-26 13:00:00,312.34,312.7,311.93,312.66,208419.0,308.2323,308.5876,307.8277,308.5481,208419.0
2023-09-26 13:10:00,312.67,312.92,312.17,312.19,159616.0,308.558,308.8047,308.0646,308.0843,159616.0
2023-09-26 13:20:00,312.22,312.34,311.55,311.6,214095.0,308.1139,308.2323,307.4527,307.5021,214095.0
2023-09-26 13:30:00,311.58,311.84,310.92,311.04,251367.0,307.4823,307.7389,306.831,306.9494,251367.0
2023-09-26 13:40:00,311.06,311.13,310.66,310.79,298783.0,306.9692,307.0383,306.5744,306.7027,298783.0
2023-09-26 13:50:00,310.78,311.71,310.77,311.62,289454.0,306.6929,307.6106,306.683,307.5218,289454.0
2023-09-26 14:00:00,311.58,311.77,311.24,311.53,207332.0,307.4823,307.6698,307.1468,307.433,207332.0
2023-09-26 14:10:00,311.55,311.78,311.15,311.34,166081.0,307.4527,307.6797,307.058,307.2455,166081.0
2023-09-26 14:20:00,311.38,311.77,310.74,310.87,233686.0,307.285,307.6698,306.6534,306.7817,233686.0
2023-09-26 14:30:00,310.86,311.15,310.67,310.67,195839.0,306.7718,307.058,306.5843,306.5843,195839.0
2023-09-26 14:40:00,310.69,310.97,310.43,310.84,241303.0,306.604,306.8804,306.3475,306.7521,241303.0
2023-09-26 14:50:00,310.83,310.96,310.37,310.93,324963.0,306.7422,306.8705,306.2883,306.8409,324963.0
2023-09-26 15:00:00,310.92,310.94,310.22,310.5,292141.0,306.831,306.8508,306.1402,306.4165,292141.0
2023-09-26 15:10:00,310.5,311.13,310.02,310.54,589271.0,306.4165,307.0383,305.9429,306.456,589271.0
2023-09-26 15:20:00,310.54,310.95,310.15,310.42,480232.0,306.456,306.8606,306.0711,306.3376,480232.0
2023-09-26 15:30:00,310.43,310.6,310.06,310.07,481726.0,306.3475,306.5152,305.9823,305.9922,481726.0
2023-09-26 15:40:00,310.08,311.04,310.06,310.75,583652.0,306.0021,306.9494,305.9823,306.6633,583652.0
2023-09-26 15:50:00,310.77,312.43,310.72,312.14,1506931.0,306.683,308.3212,306.6337,308.035,1506931.0
2023-09-27 09:30:00,312.3,313.63,311.81,312.3,761273.0,308.1929,309.5054,307.7093,308.1929,761273.0
2023-09-27 09:40:00,312.3,313.7,311.92,313.05,410974.0,308.1929,309.5745,307.8179,308.933,410974.0
2023-09-27 09:50:00,312.99,313.06,312.1,312.19,330502.0,308.8738,308.9429,307.9955,308.0843,330502.0
2023-09-27 10:00:00,312.21,312.51,311.37,311.52,351460.0,308.1041,308.4001,307.2751,307.4231,351460.0
2023-09-27 10:10:00,311.46,311.51,310.59,311.03,651158.0,307.3639,307.4133,306.5054,306.9396,651158.0
2023-09-27 10:20:00,311.07,311.92,310.75,311.61,660218.0,306.979,307.8179,306.6633,307.5119,660218.0
2023-09-27 10:30:00,311.58,312.03,311.42,311.52,324123.0,307.4823,307.9264,307.3244,307.4231,324123.0
2023-09-27 10:40:00,311.54,311.77,310.99,311.49,248884.0,307.4429,307.6698,306.9001,307.3935,248884.0
2023-09-27 10:50:00,311.49,311.49,310.17,310.35,324020.0,307.3935,307.3935,306.0909,306.2685,324020.0
2023-09-27 11:00:00,310.35,310.99,310.3,310.98,345458.0,306.2685,306.9001,306.2192,306.8902,345458.0
2023-09-27 11:10:00,310.97,311.18,310.5,311.0,225585.0,306.8804,307.0876,306.4165,306.91,225585.0
2023-09-27 11:20:00,310.97,311.85,310.96,311.81,297641.0,306.8804,307.7488,306.8705,307.7093,297641.0
2023-09-27 11:30:00,311.82,311.88,311.18,311.21,176228.0,307.7192,307.7784,307.0876,307.1172,176228.0
2023-09-27 11:40:00,311.17,311.32,310.51,310.65,162662.0,307.0777,307.2258,306.4264,306.5646,162662.0
2023-09-27 11:50:00,310.67,311.12,310.57,310.84,127912.0,306.5843,307.0284,306.4856,306.7521,127912.0
2023-09-27 12:00:00,310.83,310.83,310.27,310.55,161958.0,306.7422,306.7422,306.1896,306.4659,161958.0
2023-09-27 12:10:00,310.56,310.78,310.35,310.43,101175.0,306.4758,306.6929,306.2685,306.3475,101175.0
2023-09-27 12:20:00,310.38,310.9,310.35,310.81,178543.0,306.2981,306.8113,306.2685,306.7225,178543.0
2023-09-27 12:30:00,310.83,311.11,310.58,310.67,154292.0,306.7422,307.0185,306.4955,306.5843,154292.0
2023-09-27 12:40:00,310.67,311.18,310.59,311.09,188362.0,306.5843,307.0876,306.5054,306.9988,188362.0
2023-09-27 12:50:00,311.08,311.28,310.96,311.01,179966.0,306.9889,307.1863,306.8705,306.9198,179966.0
2023-09-27 13:00:00,311.03,311.84,311.02,311.81,229908.0,306.9396,307.7389,306.9297,307.7093,229908.0
2023-09-27 13:10:00,311.8,311.9,310.85,310.96,201809.0,307.6994,307.7981,306.7619,306.8705,201809.0
2023-09-27 13:20:00,310.99,311.0,310.34,310.38,163736.0,306.9001,306.91,306.2586,306.2981,163736.0
2023-09-27 13:30:00,310.32,310.6,310.22,310.23,142420.0,306.2389,306.5152,306.1402,306.1501,142420.0
2023-09-27 13:40:00,310.25,310.38,309.75,310.11,255086.0,306.1698,306.2981,305.6764,306.0317,255086.0
2023-09-27 13:50:00,310.15,310.38,309.99,310.11,141912.0,306.0711,306.2981,305.9133,306.0317,141912.0
2023-09-27 14:00:00,310.12,310.5,309.86,309.9,216520.0,306.0415,306.4165,305.785,305.8244,216520.0
2023-09-27 14:10:00,309.88,310.45,309.69,310.11,248298.0,305.8047,306.3672,305.6172,306.0317,248298.0
2023-09-27 14:20:00,310.1,311.37,309.98,311.34,205801.0,306.0218,307.2751,305.9034,307.2455,205801.0
2023-09-27 14:30:00,311.31,312.8,311.31,312.76,375707.0,307.2159,308.6863,307.2159,308.6468,375707.0
2023-09-27 14:40:00,312.74,313.16,312.25,312.5,348018.0,308.6271,309.0416,308.1435,308.3902,348018.0
2023-09-27 14:50:00,312.52,312.91,312.31,312.69,220335.0,308.41,308.7948,308.2027,308.5777,220335.0
2023-09-27 15:00:00,312.69,313.79,312.47,313.59,305915.0,308.5777,309.6633,308.3606,309.4659,305915.0
2023-09-27 15:10:00,313.61,314.3,312.95,313.21,430944.0,309.4856,310.1666,308.8343,309.0909,430944.0
2023-09-27 15:20:00,313.26,313.85,313.03,313.25,334926.0,309.1402,309.7225,308.9133,309.1304,334926.0
2023-09-27 15:30:00,313.22,313.64,313.01,313.19,294443.0,309.1008,309.5152,308.8935,309.0712,294443.0
2023-09-27 15:40:00,313.2,313.2,311.87,312.1,333393.0,309.081,309.081,307.7685,307.9955,333393.0
2023-09-27 15:50:00,312.13,313.0,312.08,312.83,652568.0,308.0251,308.8837,307.9758,308.7159,652568.0
2023-09-28 09:30:00,310.99,311.26,309.45,310.12,995129.0,306.9001,307.1665,305.3804,306.0415,995129.0
2023-09-28 09:40:00,310.16,310.97,309.58,310.28,540621.0,306.081,306.8804,305.5086,306.1994,540621.0
2023-09-28 09:50:00,310.25,311.71,310.11,311.57,489117.0,306.1698,307.6106,306.0317,307.4725,489117.0
2023-09-28 10:00:00,311.57,312.12,311.1,311.78,526349.0,307.4725,308.0152,307.0087,307.6797,526349.0
2023-09-28 10:10:00,311.77,311.81,310.5,311.1,275727.0,307.6698,307.7093,306.4165,307.0087,275727.0
2023-09-28 10:20:00,311.07,311.55,310.78,310.92,285322.0,306.979,307.4527,306.6929,306.831,285322.0
2023-09-28 10:30:00,310.94,310.96,309.88,310.49,363580.0,306.8508,306.8705,305.8047,306.4067,363580.0
2023-09-28 10:40:00,310.49,311.8,310.19,311.56,370543.0,306.4067,307.6994,306.1106,307.4626,370543.0
2023-09-28 10:50:00,311.55,311.87,311.13,311.45,205946.0,307.4527,307.7685,307.0383,307.3541,205946.0
2023-09-28 11:00:00,311.44,311.83,310.8,311.62,247565.0,307.3442,307.7291,306.7126,307.5218,247565.0
2023-09-28 11:10:00,311.61,311.62,310.92,311.24,194876.0,307.5119,307.5218,306.831,307.1468,194876.0
2023-09-28 11:20:00,311.27,312.87,311.17,312.87,404169.0,307.1764,308.7554,307.0777,308.7554,404169.0
2023-09-28 11:30:00,312.88,313.58,312.83,313.3,428510.0,308.7652,309.456,308.7159,309.1797,428510.0
2023-09-28 11:40:00,313.26,313.92,313.21,313.88,370693.0,309.1402,309.7916,309.0909,309.7521,370693.0
2023-09-28 11:50:00,313.9,314.13,313.53,313.86,350646.0,309.7718,309.9988,309.4067,309.7324,350646.0
2023-09-28 12:00:00,313.86,314.46,313.73,314.29,322384.0,309.7324,310.3245,309.6041,310.1567,322384.0
2023-09-28 12:10:00,314.29,314.59,314.19,314.58,259530.0,310.1567,310.4528,310.058,310.4429,259530.0
2023-09-28 12:20:00,314.54,315.46,314.4,315.45,333212.0,310.4034,311.3113,310.2653,311.3014,333212.0
2023-09-28 12:30:00,315.44,315.48,314.59,315.02,200459.0,311.2916,311.3311,310.4528,310.8771,200459.0
2023-09-28 12:40:00,315.03,315.34,314.36,314.37,195820.0,310.887,311.1929,310.2258,310.2356,195820.0
2023-09-28 12:50:00,314.37,314.66,313.89,314.22,170483.0,310.2356,310.5218,309.762,310.0876,170483.0
2023-09-28 13:00:00,314.24,314.65,313.65,314.52,167081.0,310.1074,310.512,309.5251,310.3837,167081.0
2023-09-28 13:10:00,314.54,314.67,314.27,314.38,96760.0,310.4034,310.5317,310.137,310.2455,96760.0
2023-09-28 13:20:00,314.37,314.66,313.89,313.92,155023.0,310.2356,310.5218,309.762,309.7916,155023.0
2023-09-28 13:30:00,313.93,314.02,313.34,313.6,196050.0,309.8014,309.8903,309.2192,309.4758,196050.0
2023-09-28 13:40:00,313.63,313.8,313.09,313.64,154669.0,309.5054,309.6731,308.9725,309.5152,154669.0
2023-09-28 13:50:00,313.61,313.77,313.24,313.37,90144.0,309.4856,309.6435,309.1205,309.2488,90144.0
2023-09-28 14:00:00,313.41,313.78,313.21,313.69,88550.0,309.2883,309.6534,309.0909,309.5646,88550.0
2023-09-28 14:10:00,313.68,314.52,313.24,314.31,182399.0,309.5547,310.3837,309.1205,310.1764,182399.0
2023-09-28 14:20:00,314.3,314.41,313.79,314.02,104639.0,310.1666,310.2751,309.6633,309.8903,104639.0
2023-09-28 14:30:00,314.02,314.03,312.81,313.23,146192.0,309.8903,309.9001,308.6962,309.1106,146192.0
2023-09-28 14:40:00,313.2,313.7,312.84,312.95,104119.0,309.081,309.5745,308.7258,308.8343,104119.0
2023-09-28 14:50:00,312.97,313.49,312.72,313.48,132582.0,308.8541,309.3672,308.6073,309.3574,132582.0
2023-09-28 15:00:00,313.48,313.7,313.26,313.54,149944.0,309.3574,309.5745,309.1402,309.4166,149944.0
2023-09-28 15:10:00,313.55,314.3,313.5,314.15,226730.0,309.4264,310.1666,309.3771,310.0185,226730.0
2023-09-28 15:20:00,314.17,314.65,314.0,314.59,251714.0,310.0383,310.512,309.8705,310.4528,251714.0
2023-09-28 15:30:00,314.56,314.65,313.11,313.18,247921.0,310.4232,310.512,308.9922,309.0613,247921.0
2023-09-28 15:40:00,313.16,313.6,312.81,313.12,272527.0,309.0416,309.4758,308.6962,309.0021,272527.0
2023-09-28 15:50:00,313.11,314.03,313.05,313.67,819243.0,308.9922,309.9001,308.933,309.5449,819243.0
2023-09-29 09:30:00,317.9,318.0,316.73,317.63,1030528.0,313.7192,313.8179,312.5646,313.4528,1030528.0
2023-09-29 09:40:00,317.69,319.45,317.22,318.58,612112.0,313.512,315.2488,313.0482,314.3903,612112.0
2023-09-29 09:50:00,318.66,319.1,318.27,318.56,379641.0,314.4692,314.9034,314.0844,314.3705,379641.0
2023-09-29 10:00:00,318.58,319.47,318.58,318.74,415438.0,314.3903,315.2686,314.3903,314.5482,415438.0
2023-09-29 10:10:00,318.75,319.12,318.29,318.59,339806.0,314.558,314.9232,314.1041,314.4002,339806.0
2023-09-29 10:20:00,318.6,318.6,317.34,317.79,338207.0,314.41,314.41,313.1666,313.6107,338207.0
2023-09-29 10:30:00,317.82,318.44,317.61,317.64,242948.0,313.6403,314.2521,313.433,313.4626,242948.0
2023-09-29 10:40:00,317.64,318.17,317.46,317.97,195036.0,313.4626,313.9857,313.285,313.7883,195036.0
2023-09-29 10:50:00,317.96,318.24,317.36,317.49,189294.0,313.7784,314.0548,313.1863,313.3146,189294.0
2023-09-29 11:00:00,317.53,318.04,317.52,317.84,232981.0,313.3541,313.8574,313.3442,313.66,232981.0
2023-09-29 11:10:00,317.84,318.2,317.4,318.03,204422.0,313.66,314.0153,313.2258,313.8475,204422.0
2023-09-29 11:20:00,318.01,318.89,317.25,317.27,338808.0,313.8278,314.6962,313.0778,313.0975,338808.0
2023-09-29 11:30:00,317.29,317.74,317.2,317.51,219410.0,313.1172,313.5613,313.0284,313.3344,219410.0
2023-09-29 11:40:00,317.53,318.0,317.31,317.62,192712.0,313.3541,313.8179,313.137,313.4429,192712.0
2023-09-29 11:50:00,317.58,317.85,317.08,317.58,166343.0,313.4034,313.6699,312.91,313.4034,166343.0
2023-09-29 12:00:00,317.54,317.85,317.29,317.53,113456.0,313.364,313.6699,313.1172,313.3541,113456.0
2023-09-29 12:10:00,317.51,318.01,317.23,317.91,222304.0,313.3344,313.8278,313.058,313.7291,222304.0
2023-09-29 12:20:00,317.9,318.33,317.75,317.89,148993.0,313.7192,314.1436,313.5712,313.7094,148993.0
2023-09-29 12:30:00,317.92,318.22,317.7,317.88,135912.0,313.739,314.035,313.5219,313.6995,135912.0
2023-09-29 12:40:00,317.85,318.11,317.09,317.27,142076.0,313.6699,313.9265,312.9199,313.0975,142076.0
2023-09-29 12:50:00,317.29,317.38,316.76,316.99,169933.0,313.1172,313.2061,312.5942,312.8212,169933.0
2023-09-29 13:00:00,316.96,316.96,315.68,315.91,272965.0,312.7916,312.7916,311.5284,311.7554,272965.0
2023-09-29 13:10:00,315.91,316.12,315.22,315.52,182259.0,311.7554,311.9626,311.0745,311.3705,182259.0
2023-09-29 13:20:00,315.54,316.06,315.41,315.98,237115.0,311.3903,311.9034,311.262,311.8245,237115.0
2023-09-29 13:30:00,315.97,316.3,315.78,316.06,170677.0,311.8146,312.1403,311.6271,311.9034,170677.0
2023-09-29 13:40:00,316.03,316.46,315.75,315.96,202575.0,311.8738,312.2982,311.5975,311.8047,202575.0
2023-09-29 13:50:00,315.98,316.33,315.4,315.4,138885.0,311.8245,312.1699,311.2521,311.2521,138885.0
2023-09-29 14:00:00,315.4,316.0,315.38,315.5,162746.0,311.2521,311.8442,311.2324,311.3508,162746.0
2023-09-29 14:10:00,315.52,315.92,315.38,315.48,100873.0,311.3705,311.7653,311.2324,311.3311,100873.0
2023-09-29 14:20:00,315.46,316.29,315.17,315.33,169757.0,311.3113,312.1304,311.0251,311.183,169757.0
2023-09-29 14:30:00,315.31,315.73,314.98,315.48,211099.0,311.1633,311.5778,310.8376,311.3311,211099.0
2023-09-29 14:40:00,315.44,316.16,315.38,315.59,160511.0,311.2916,312.0021,311.2324,311.4396,160511.0
2023-09-29 14:50:00,315.54,316.55,315.41,316.52,271000.0,311.3903,312.387,311.262,312.3574,271000.0
2023-09-29 15:00:00,316.54,316.68,315.81,316.15,208182.0,312.3771,312.5153,311.6567,311.9922,208182.0
2023-09-29 15:10:00,316.11,316.71,315.92,316.21,159267.0,311.9528,312.5449,311.7653,312.0515,159267.0
2023-09-29 15:20:00,316.2,316.27,315.63,316.09,163031.0,312.0416,312.1107,311.4791,311.933,163031.0
2023-09-29 15:30:00,316.05,316.76,315.94,316.73,277890.0,311.8936,312.5942,311.785,312.5646,277890.0
2023-09-29 15:40:00,316.71,317.08,316.01,317.04,338805.0,312.5449,312.91,311.8541,312.8705,338805.0
2023-09-29 15:50:00,317.08,317.88,315.17,315.75,1686052.0,312.91,313.6995,311.0251,311.5975,1686052.0
2023-10-02 09:30:00,316.31,318.39,315.18,318.28,1004932.0,312.1501,314.2028,311.035,314.0942,1004932.0
2023-10-02 09:40:00,318.28,318.72,317.43,317.73,461465.0,314.0942,314.5284,313.2554,313.5515,461465.0
2023-10-02 09:50:00,317.74,318.1,316.95,316.95,336434.0,313.5613,313.9166,312.7817,312.7817,336434.0
2023-10-02 10:00:00,317.0,318.88,316.8,318.16,510269.0,312.8311,314.6863,312.6337,313.9758,510269.0
2023-10-02 10:10:00,318.16,318.37,317.21,317.87,369798.0,313.9758,314.183,313.0383,313.6896,369798.0
2023-10-02 10:20:00,317.82,319.04,317.22,318.26,359807.0,313.6403,314.8442,313.0482,314.0745,359807.0
2023-10-02 10:30:00,318.32,318.62,317.58,318.36,263905.0,314.1337,314.4298,313.4034,314.1732,263905.0
2023-10-02 10:40:00,318.36,318.53,317.13,318.13,359389.0,314.1732,314.3409,312.9594,313.9462,359389.0
2023-10-02 10:50:00,318.21,318.69,317.31,317.73,208572.0,314.0251,314.4988,313.137,313.5515,208572.0
2023-10-02 11:00:00,317.75,319.22,317.64,318.84,331255.0,313.5712,315.0219,313.4626,314.6469,331255.0
2023-10-02 11:10:00,318.83,320.37,318.73,320.28,429732.0,314.637,316.1567,314.5383,316.0679,429732.0
2023-10-02 11:20:00,320.28,321.39,320.27,320.96,464381.0,316.0679,317.1633,316.0581,316.739,464381.0
2023-10-02 11:30:00,321.0,321.17,320.19,320.55,373824.0,316.7785,316.9462,315.9791,316.3344,373824.0
2023-10-02 11:40:00,320.56,320.73,319.29,319.34,284113.0,316.3442,316.512,315.0909,315.1403,284113.0
2023-10-02 11:50:00,319.33,319.58,318.3,318.58,224437.0,315.1304,315.3771,314.114,314.3903,224437.0
2023-10-02 12:00:00,318.61,318.87,317.96,318.15,202615.0,314.4199,314.6765,313.7784,313.9659,202615.0
2023-10-02 12:10:00,318.1,319.07,317.83,318.54,222472.0,313.9166,314.8738,313.6501,314.3508,222472.0
2023-10-02 12:20:00,318.58,319.1,318.3,318.58,139488.0,314.3903,314.9034,314.114,314.3903,139488.0
2023-10-02 12:30:00,318.55,318.95,318.35,318.74,170876.0,314.3607,314.7554,314.1633,314.5482,170876.0
2023-10-02 12:40:00,318.76,318.91,318.06,318.09,140848.0,314.5679,314.7159,313.8771,313.9067,140848.0
2023-10-02 12:50:00,318.18,318.49,318.02,318.19,132631.0,313.9955,314.3015,313.8376,314.0054,132631.0
2023-10-02 13:00:00,318.2,318.43,317.75,318.06,193978.0,314.0153,314.2423,313.5712,313.8771,193978.0
2023-10-02 13:10:00,318.07,318.35,317.6,318.18,144736.0,313.887,314.1633,313.4232,313.9955,144736.0
2023-10-02 13:20:00,318.21,318.57,318.06,318.55,134949.0,314.0251,314.3804,313.8771,314.3607,134949.0
2023-10-02 13:30:00,318.56,318.73,318.26,318.36,125711.0,314.3705,314.5383,314.0745,314.1732,125711.0
2023-10-02 13:40:00,318.37,319.04,318.37,318.88,123126.0,314.183,314.8442,314.183,314.6863,123126.0
2023-10-02 13:50:00,318.85,319.27,318.49,318.57,143781.0,314.6567,315.0712,314.3015,314.3804,143781.0
2023-10-02 14:00:00,318.57,319.31,318.44,319.14,191530.0,314.3804,315.1107,314.2521,314.9429,191530.0
2023-10-02 14:10:00,319.17,320.2,319.11,319.74,329639.0,314.9725,315.989,314.9133,315.535,329639.0
2023-10-02 14:20:00,319.71,319.74,318.55,318.6,133966.0,315.5054,315.535,314.3607,314.41,133966.0
2023-10-02 14:30:00,318.64,319.11,318.63,318.65,101929.0,314.4495,314.9133,314.4396,314.4594,101929.0
2023-10-02 14:40:00,318.65,318.87,318.31,318.79,143086.0,314.4594,314.6765,314.1238,314.5975,143086.0
2023-10-02 14:50:00,318.84,319.27,318.65,318.99,152629.0,314.6469,315.0712,314.4594,314.7949,152629.0
2023-10-02 15:00:00,318.95,319.29,318.53,319.23,132026.0,314.7554,315.0909,314.3409,315.0317,132026.0
2023-10-02 15:10:00,319.23,319.44,318.74,319.04,210610.0,315.0317,315.239,314.5482,314.8442,210610.0
2023-10-02 15:20:00,319.03,319.82,318.93,319.55,235147.0,314.8344,315.614,314.7357,315.3475,235147.0
2023-10-02 15:30:00,319.55,320.34,319.35,320.2,288057.0,315.3475,316.1271,315.1502,315.989,288057.0
2023-10-02 15:40:00,320.2,320.59,319.96,320.33,404370.0,315.989,316.3738,315.7521,316.1173,404370.0
2023-10-02 15:50:00,320.3,321.89,320.21,321.81,1473092.0,316.0877,317.6568,315.9988,317.5778,1473092.0
2023-10-03 09:30:00,320.83,321.39,319.73,319.86,649169.0,316.6107,317.1633,315.5252,315.6534,649169.0
2023-10-03 09:40:00,319.82,320.47,319.15,319.88,350421.0,315.614,316.2554,314.9528,315.6732,350421.0
2023-10-03 09:50:00,319.94,321.09,319.85,320.66,269109.0,315.7324,316.8673,315.6436,316.4429,269109.0
2023-10-03 10:00:00,320.65,320.73,317.55,317.6,516796.0,316.4331,316.512,313.3738,313.4232,516796.0
2023-10-03 10:10:00,317.64,318.47,316.18,316.37,432207.0,313.4626,314.2817,312.0218,312.2093,432207.0
2023-10-03 10:20:00,316.35,316.97,315.65,315.69,384014.0,312.1896,312.8015,311.4988,311.5383,384014.0
2023-10-03 10:30:00,315.7,316.5,315.21,315.32,320063.0,311.5482,312.3376,311.0646,311.1732,320063.0
2023-10-03 10:40:00,315.26,316.0,315.0,315.14,294651.0,311.1139,311.8442,310.8574,310.9955,294651.0
2023-10-03 10:50:00,315.14,315.24,314.21,314.36,405037.0,310.9955,311.0942,310.0778,310.2258,405037.0
2023-10-03 11:00:00,314.34,314.74,313.86,313.96,467394.0,310.206,310.6008,309.7324,309.831,467394.0
2023-10-03 11:10:00,313.96,314.17,313.43,313.59,299321.0,309.831,310.0383,309.308,309.4659,299321.0
2023-10-03 11:20:00,313.58,314.09,313.08,313.93,410514.0,309.456,309.9593,308.9626,309.8014,410514.0
2023-10-03 11:30:00,313.9,314.34,313.63,314.33,366082.0,309.7718,310.206,309.5054,310.1962,366082.0
2023-10-03 11:40:00,314.31,314.48,313.98,314.27,349095.0,310.1764,310.3442,309.8508,310.137,349095.0
2023-10-03 11:50:00,314.31,314.67,313.86,314.3,329907.0,310.1764,310.5317,309.7324,310.1666,329907.0
2023-10-03 12:00:00,314.32,314.56,313.86,313.86,196616.0,310.1863,310.4232,309.7324,309.7324,196616.0
2023-10-03 12:10:00,313.89,314.1,313.58,313.81,226836.0,309.762,309.9692,309.456,309.683,226836.0
2023-10-03 12:20:00,313.82,314.03,313.5,313.74,195279.0,309.6929,309.9001,309.3771,309.6139,195279.0
2023-10-03 12:30:00,313.77,313.96,313.18,313.68,223726.0,309.6435,309.831,309.0613,309.5547,223726.0
2023-10-03 12:40:00,313.64,314.1,313.52,313.62,230253.0,309.5152,309.9692,309.3968,309.4955,230253.0
2023-10-03 12:50:00,313.63,313.92,313.33,313.7,202782.0,309.5054,309.7916,309.2093,309.5745,202782.0
2023-10-03 13:00:00,313.71,314.21,313.5,313.61,210594.0,309.5843,310.0778,309.3771,309.4856,210594.0
2023-10-03 13:10:00,313.65,313.73,313.1,313.2,122879.0,309.5251,309.6041,308.9824,309.081,122879.0
2023-10-03 13:20:00,313.2,313.46,312.53,312.75,235809.0,309.081,309.3376,308.4198,308.637,235809.0
2023-10-03 13:30:00,312.75,312.83,312.41,312.49,210890.0,308.637,308.7159,308.3014,308.3804,210890.0
2023-10-03 13:40:00,312.48,312.87,312.44,312.67,213064.0,308.3705,308.7554,308.331,308.558,213064.0
2023-10-03 13:50:00,312.66,312.96,312.39,312.48,164437.0,308.5481,308.8442,308.2817,308.3705,164437.0
2023-10-03 14:00:00,312.47,312.7,312.03,312.25,228933.0,308.3606,308.5876,307.9264,308.1435,228933.0
2023-10-03 14:10:00,312.29,312.54,311.99,312.32,208923.0,308.183,308.4297,307.8869,308.2126,208923.0
2023-10-03 14:20:00,312.29,312.52,312.01,312.36,166071.0,308.183,308.41,307.9067,308.2521,166071.0
2023-10-03 14:30:00,312.33,312.8,312.25,312.73,199944.0,308.2225,308.6863,308.1435,308.6172,199944.0
2023-10-03 14:40:00,312.7,313.13,312.46,312.92,226024.0,308.5876,309.012,308.3508,308.8047,226024.0
2023-10-03 14:50:00,312.91,313.09,312.49,312.75,199183.0,308.7948,308.9725,308.3804,308.637,199183.0
2023-10-03 15:00:00,312.71,313.15,312.23,312.38,268402.0,308.5975,309.0317,308.1238,308.2718,268402.0
2023-10-03 15:10:00,312.39,312.45,311.96,312.22,261097.0,308.2817,308.3409,307.8573,308.1139,261097.0
2023-10-03 15:20:00,312.21,312.34,311.56,311.6,286501.0,308.1041,308.2323,307.4626,307.5021,286501.0
2023-10-03 15:30:00,311.6,312.02,311.21,311.65,355687.0,307.5021,307.9166,307.1172,307.5514,355687.0
2023-10-03 15:40:00,311.67,312.74,311.64,312.71,403698.0,307.5712,308.6271,307.5416,308.5975,403698.0
2023-10-03 15:50:00,312.72,313.52,312.65,313.39,1264848.0,308.6073,309.3968,308.5383,309.2685,1264848.0
2023-10-04 09:30:00,314.17,317.46,314.0,317.13,925952.0,310.0383,313.285,309.8705,312.9594,925952.0
2023-10-04 09:40:00,317.15,317.88,316.62,317.37,470522.0,312.9791,313.6995,312.4561,313.1962,470522.0
2023-10-04 09:50:00,317.34,317.53,316.07,316.75,418055.0,313.1666,313.3541,311.9133,312.5843,418055.0
2023-10-04 10:00:00,316.77,317.15,315.12,315.42,407503.0,312.6041,312.9791,310.9758,311.2718,407503.0
2023-10-04 10:10:00,315.5,316.51,315.49,316.49,358537.0,311.3508,312.3475,311.3409,312.3278,358537.0
2023-10-04 10:20:00,316.49,316.61,315.42,315.83,296224.0,312.3278,312.4462,311.2718,311.6764,296224.0
2023-10-04 10:30:00,315.87,317.85,315.87,317.53,371150.0,311.7159,313.6699,311.7159,313.3541,371150.0
2023-10-04 10:40:00,317.56,318.32,316.71,316.79,457183.0,313.3837,314.1337,312.5449,312.6238,457183.0
2023-10-04 10:50:00,316.78,317.25,316.5,316.89,205093.0,312.614,313.0778,312.3376,312.7225,205093.0
2023-10-04 11:00:00,316.88,317.9,316.66,317.83,205103.0,312.7126,313.7192,312.4955,313.6501,205103.0
2023-10-04 11:10:00,317.81,319.02,317.81,318.81,354680.0,313.6304,314.8245,313.6304,314.6173,354680.0
2023-10-04 11:20:00,318.8,319.04,317.94,318.12,344596.0,314.6074,314.8442,313.7587,313.9363,344596.0
2023-10-04 11:30:00,318.14,318.7,317.99,318.47,154454.0,313.9561,314.5087,313.808,314.2817,154454.0
2023-10-04 11:40:00,318.49,319.0,317.94,318.47,180490.0,314.3015,314.8048,313.7587,314.2817,180490.0
2023-10-04 11:50:00,318.44,319.25,318.02,319.07,216944.0,314.2521,315.0515,313.8376,314.8738,216944.0
2023-10-04 12:00:00,319.04,319.18,318.33,318.38,182044.0,314.8442,314.9824,314.1436,314.1929,182044.0
2023-10-04 12:10:00,318.41,318.82,317.99,318.35,194148.0,314.2225,314.6271,313.808,314.1633,194148.0
2023-10-04 12:20:00,318.33,318.6,317.79,318.21,171803.0,314.1436,314.41,313.6107,314.0251,171803.0
2023-10-04 12:30:00,318.34,318.45,317.92,318.0,179847.0,314.1534,314.262,313.739,313.8179,179847.0
2023-10-04 12:40:00,318.03,318.38,317.93,318.31,180220.0,313.8475,314.1929,313.7488,314.1238,180220.0
2023-10-04 12:50:00,318.3,318.5,317.99,318.15,142167.0,314.114,314.3113,313.808,313.9659,142167.0
2023-10-04 13:00:00,318.17,318.22,317.78,318.14,136523.0,313.9857,314.035,313.6008,313.9561,136523.0
2023-10-04 13:10:00,318.16,318.23,317.57,317.84,171028.0,313.9758,314.0449,313.3936,313.66,171028.0
2023-10-04 13:20:00,317.86,318.01,317.17,317.22,290032.0,313.6798,313.8278,312.9988,313.0482,290032.0
2023-10-04 13:30:00,317.2,317.36,316.88,317.06,149862.0,313.0284,313.1863,312.7126,312.8903,149862.0
2023-10-04 13:40:00,317.09,317.14,316.6,317.1,172064.0,312.9199,312.9692,312.4363,312.9297,172064.0
2023-10-04 13:50:00,317.09,317.14,316.31,316.47,152552.0,312.9199,312.9692,312.1501,312.308,152552.0
2023-10-04 14:00:00,316.44,317.02,316.16,316.34,181795.0,312.2784,312.8508,312.0021,312.1797,181795.0
2023-10-04 14:10:00,316.25,317.12,316.25,317.06,127345.0,312.0909,312.9495,312.0909,312.8903,127345.0
2023-10-04 14:20:00,317.05,317.25,316.31,317.18,182504.0,312.8804,313.0778,312.1501,313.0087,182504.0
2023-10-04 14:30:00,317.19,317.47,316.85,317.36,151844.0,313.0186,313.2949,312.683,313.1863,151844.0
2023-10-04 14:40:00,317.28,317.85,317.27,317.6,148425.0,313.1074,313.6699,313.0975,313.4232,148425.0
2023-10-04 14:50:00,317.59,318.0,317.47,317.86,160104.0,313.4133,313.8179,313.2949,313.6798,160104.0
2023-10-04 15:00:00,317.86,318.27,317.74,318.17,170697.0,313.6798,314.0844,313.5613,313.9857,170697.0
2023-10-04 15:10:00,318.18,319.24,318.07,319.01,305928.0,313.9955,315.0416,313.887,314.8146,305928.0
2023-10-04 15:20:00,318.98,319.35,318.86,318.93,201946.0,314.785,315.1502,314.6666,314.7357,201946.0
2023-10-04 15:30:00,318.94,319.96,318.91,319.77,337711.0,314.7455,315.7521,314.7159,315.5646,337711.0
2023-10-04 15:40:00,319.73,320.04,319.47,319.56,398121.0,315.5252,315.8311,315.2686,315.3574,398121.0
2023-10-04 15:50:00,319.54,320.04,318.65,318.95,1285521.0,315.3377,315.8311,314.4594,314.7554,1285521.0
2023-10-05 09:30:00,319.24,319.98,316.86,316.93,656274.0,315.0416,315.7719,312.6929,312.762,656274.0
2023-10-05 09:40:00,316.91,318.25,316.62,318.24,454107.0,312.7422,314.0646,312.4561,314.0548,454107.0
2023-10-05 09:50:00,318.23,318.48,317.2,317.44,354442.0,314.0449,314.2916,313.0284,313.2653,354442.0
2023-10-05 10:00:00,317.47,317.58,316.32,316.53,353092.0,313.2949,313.4034,312.16,312.3672,353092.0
2023-10-05 10:10:00,316.51,316.92,316.28,316.91,298319.0,312.3475,312.7521,312.1205,312.7422,298319.0
2023-10-05 10:20:00,316.91,317.02,316.13,316.78,228657.0,312.7422,312.8508,311.9725,312.614,228657.0
2023-10-05 10:30:00,316.74,316.87,315.13,315.2,283406.0,312.5745,312.7028,310.9857,311.0547,283406.0
2023-10-05 10:40:00,315.17,315.64,314.9,315.17,254828.0,311.0251,311.4889,310.7587,311.0251,254828.0
2023-10-05 10:50:00,315.14,315.68,314.97,315.37,165145.0,310.9955,311.5284,310.8278,311.2225,165145.0
2023-10-05 11:00:00,315.33,315.54,315.01,315.22,158222.0,311.183,311.3903,310.8672,311.0745,158222.0
2023-10-05 11:10:00,315.28,315.61,315.08,315.18,243051.0,311.1337,311.4593,310.9363,311.035,243051.0
2023-10-05 11:20:00,315.2,316.42,315.19,316.19,272398.0,311.0547,312.2587,311.0449,312.0317,272398.0
2023-10-05 11:30:00,316.2,316.31,315.83,316.23,230260.0,312.0416,312.1501,311.6764,312.0712,230260.0
2023-10-05 11:40:00,316.25,316.7,315.97,316.44,160635.0,312.0909,312.535,311.8146,312.2784,160635.0
2023-10-05 11:50:00,316.43,317.34,316.32,316.5,253612.0,312.2686,313.1666,312.16,312.3376,253612.0
2023-10-05 12:00:00,316.58,317.36,316.44,317.1,150477.0,312.4166,313.1863,312.2784,312.9297,150477.0
2023-10-05 12:10:00,317.11,317.45,316.73,317.04,273246.0,312.9396,313.2751,312.5646,312.8705,273246.0
2023-10-05 12:20:00,317.04,317.23,316.77,317.15,207292.0,312.8705,313.058,312.6041,312.9791,207292.0
2023-10-05 12:30:00,317.18,317.39,316.74,316.94,142716.0,313.0087,313.2159,312.5745,312.7719,142716.0
2023-10-05 12:40:00,316.9,316.92,316.47,316.49,127783.0,312.7324,312.7521,312.308,312.3278,127783.0
2023-10-05 12:50:00,316.49,316.94,316.45,316.77,103319.0,312.3278,312.7719,312.2883,312.6041,103319.0
2023-10-05 13:00:00,316.75,316.93,316.08,316.09,126664.0,312.5843,312.762,311.9232,311.933,126664.0
2023-10-05 13:10:00,316.09,316.73,316.08,316.39,115771.0,311.933,312.5646,311.9232,312.2291,115771.0
2023-10-05 13:20:00,316.38,316.75,316.17,316.7,118845.0,312.2192,312.5843,312.012,312.535,118845.0
2023-10-05 13:30:00,316.69,317.3,316.27,317.09,241944.0,312.5251,313.1271,312.1107,312.9199,241944.0
2023-10-05 13:40:00,317.09,317.76,317.05,317.62,194299.0,312.9199,313.5811,312.8804,313.4429,194299.0
2023-10-05 13:50:00,317.61,317.82,317.44,317.64,156525.0,313.433,313.6403,313.2653,313.4626,156525.0
2023-10-05 14:00:00,317.64,318.26,317.59,317.65,224732.0,313.4626,314.0745,313.4133,313.4725,224732.0
2023-10-05 14:10:00,317.61,318.27,317.49,318.07,140717.0,313.433,314.0844,313.3146,313.887,140717.0
2023-10-05 14:20:00,318.07,318.14,317.71,318.08,126714.0,313.887,313.9561,313.5317,313.8969,126714.0
2023-10-05 14:30:00,318.07,318.92,318.0,318.86,248565.0,313.887,314.7258,313.8179,314.6666,248565.0
2023-10-05 14:40:00,318.85,319.04,318.64,318.67,184614.0,314.6567,314.8442,314.4495,314.4791,184614.0
2023-10-05 14:50:00,318.69,319.06,318.57,319.03,114361.0,314.4988,314.864,314.3804,314.8344,114361.0
2023-10-05 15:00:00,318.98,319.12,318.7,318.87,134955.0,314.785,314.9232,314.5087,314.6765,134955.0
2023-10-05 15:10:00,318.87,318.96,318.46,318.78,147860.0,314.6765,314.7653,314.2719,314.5877,147860.0
2023-10-05 15:20:00,318.77,318.89,318.31,318.81,133386.0,314.5778,314.6962,314.1238,314.6173,133386.0
2023-10-05 15:30:00,318.81,318.92,318.48,318.61,138893.0,314.6173,314.7258,314.2916,314.4199,138893.0
2023-10-05 15:40:00,318.63,319.41,318.54,319.31,352782.0,314.4396,315.2094,314.3508,315.1107,352782.0
2023-10-05 15:50:00,319.32,319.91,318.95,319.37,1364733.0,315.1206,315.7028,314.7554,315.1699,1364733.0
2023-10-06 09:30:00,316.55,320.17,316.3,317.87,889635.0,312.387,315.9594,312.1403,313.6896,889635.0
2023-10-06 09:40:00,317.82,319.92,317.2,318.93,526126.0,313.6403,315.7127,313.0284,314.7357,526126.0
2023-10-06 09:50:00,318.94,319.54,318.09,319.17,281978.0,314.7455,315.3377,313.9067,314.9725,281978.0
2023-10-06 10:00:00,319.12,319.12,317.8,318.31,181576.0,314.9232,314.9232,313.6205,314.1238,181576.0
2023-10-06 10:10:00,318.25,320.23,318.21,319.8,380254.0,314.0646,316.0186,314.0251,315.5942,380254.0
2023-10-06 10:20:00,319.75,321.33,319.27,321.1,547588.0,315.5449,317.1041,315.0712,316.8771,547588.0
2023-10-06 10:30:00,321.13,322.28,321.1,321.57,489683.0,316.9067,318.0416,316.8771,317.341,489683.0
2023-10-06 10:40:00,321.56,322.5,321.4,321.92,429092.0,317.3311,318.2587,317.1732,317.6864,429092.0
2023-10-06 10:50:00,322.03,322.27,321.27,322.05,305358.0,317.7949,318.0318,317.0449,317.8146,305358.0
2023-10-06 11:00:00,322.1,323.27,321.96,323.03,454184.0,317.864,319.0186,317.7258,318.7818,454184.0
2023-10-06 11:10:00,323.03,324.12,323.01,323.62,776614.0,318.7818,319.8574,318.762,319.364,776614.0
2023-10-06 11:20:00,323.63,324.0,323.11,323.27,349294.0,319.3739,319.739,318.8607,319.0186,349294.0
2023-10-06 11:30:00,323.33,324.82,323.3,324.68,393295.0,319.0778,320.5482,319.0482,320.4101,393295.0
2023-10-06 11:40:00,324.68,325.1,324.35,325.09,353406.0,320.4101,320.8245,320.0844,320.8147,353406.0
2023-10-06 11:50:00,325.07,325.5,324.67,325.31,276744.0,320.7949,321.2193,320.4002,321.0318,276744.0
2023-10-06 12:00:00,325.3,325.76,325.11,325.24,260535.0,321.0219,321.4759,320.8344,320.9627,260535.0
2023-10-06 12:10:00,325.25,325.41,324.76,324.86,270079.0,320.9726,321.1305,320.489,320.5877,270079.0
2023-10-06 12:20:00,324.89,325.07,324.17,324.97,253505.0,320.6173,320.7949,319.9068,320.6962,253505.0
2023-10-06 12:30:00,324.97,325.16,324.59,324.76,131596.0,320.6962,320.8837,320.3212,320.489,131596.0
2023-10-06 12:40:00,324.8,325.54,324.68,325.38,172604.0,320.5285,321.2587,320.4101,321.1009,172604.0
2023-10-06 12:50:00,325.4,325.61,325.1,325.32,170129.0,321.1206,321.3278,320.8245,321.0416,170129.0
2023-10-06 13:00:00,325.37,325.64,325.22,325.48,152236.0,321.091,321.3574,320.943,321.1995,152236.0
2023-10-06 13:10:00,325.5,326.27,325.22,326.24,288659.0,321.2193,321.9791,320.943,321.9495,288659.0
2023-10-06 13:20:00,326.27,326.66,326.1,326.47,248876.0,321.9791,322.364,321.8114,322.1765,248876.0
2023-10-06 13:30:00,326.47,326.81,326.35,326.77,179749.0,322.1765,322.512,322.0581,322.4726,179749.0
2023-10-06 13:40:00,326.78,326.89,326.32,326.63,174418.0,322.4824,322.591,322.0285,322.3344,174418.0
2023-10-06 13:50:00,326.63,327.09,326.46,326.94,223941.0,322.3344,322.7884,322.1667,322.6403,223941.0
2023-10-06 14:00:00,326.94,327.04,326.51,326.99,209286.0,322.6403,322.739,322.216,322.6897,209286.0
2023-10-06 14:10:00,327.01,327.4,326.93,327.15,203185.0,322.7094,323.0943,322.6305,322.8476,203185.0
2023-10-06 14:20:00,327.14,327.83,327.12,327.69,236616.0,322.8377,323.5186,322.818,323.3805,236616.0
2023-10-06 14:30:00,327.69,328.13,327.42,327.98,312110.0,323.3805,323.8147,323.114,323.6667,312110.0
2023-10-06 14:40:00,327.98,328.03,327.65,327.94,226359.0,323.6667,323.716,323.341,323.6272,226359.0
2023-10-06 14:50:00,327.94,328.09,327.66,327.96,244724.0,323.6272,323.7752,323.3509,323.6469,244724.0
2023-10-06 15:00:00,327.98,328.25,327.81,328.17,297691.0,323.6667,323.9331,323.4989,323.8542,297691.0
2023-10-06 15:10:00,328.17,328.17,327.81,328.09,325973.0,323.8542,323.8542,323.4989,323.7752,325973.0
2023-10-06 15:20:00,328.08,328.84,328.04,328.82,402333.0,323.7653,324.5154,323.7259,324.4956,402333.0
2023-10-06 15:30:00,328.81,329.12,328.3,329.11,436611.0,324.4857,324.7917,323.9825,324.7818,436611.0
2023-10-06 15:40:00,329.11,329.19,328.3,328.41,488657.0,324.7818,324.8607,323.9825,324.091,488657.0
2023-10-06 15:50:00,328.38,328.42,327.09,327.26,1389021.0,324.0614,324.1009,322.7884,322.9561,1389021.0
2023-10-09 09:30:00,324.75,325.2,323.18,324.18,1373259.0,320.4791,320.9232,318.9298,319.9166,1373259.0
2023-10-09 09:40:00,324.18,326.86,323.85,326.84,633309.0,319.9166,322.5614,319.591,322.5417,633309.0
2023-10-09 09:50:00,326.83,327.37,326.19,327.01,587430.0,322.5318,323.0647,321.9002,322.7094,587430.0
2023-10-09 10:00:00,327.0,327.58,325.68,326.94,738489.0,322.6995,323.2719,321.3969,322.6403,738489.0
2023-10-09 10:10:00,326.96,327.48,326.75,326.95,357552.0,322.6601,323.1732,322.4528,322.6502,357552.0
2023-10-09 10:20:00,326.93,327.96,326.46,326.62,321065.0,322.6305,323.6469,322.1667,322.3245,321065.0
2023-10-09 10:30:00,326.63,327.1,326.0,326.18,258843.0,322.3344,322.7982,321.7127,321.8903,258843.0
2023-10-09 10:40:00,326.21,326.74,325.82,325.96,333297.0,321.9199,322.443,321.5351,321.6732,333297.0
2023-10-09 10:50:00,326.0,326.48,325.8,326.17,164136.0,321.7127,322.1864,321.5153,321.8805,164136.0
2023-10-09 11:00:00,326.13,326.4,325.5,325.58,150103.0,321.841,322.1074,321.2193,321.2982,150103.0
2023-10-09 11:10:00,325.57,326.2,325.38,326.19,153746.0,321.2884,321.9101,321.1009,321.9002,153746.0
2023-10-09 11:20:00,326.18,326.97,326.07,326.85,221772.0,321.8903,322.6699,321.7818,322.5515,221772.0
2023-10-09 11:30:00,326.84,327.42,326.83,327.35,181611.0,322.5417,323.114,322.5318,323.0449,181611.0
2023-10-09 11:40:00,327.38,327.48,326.9,327.37,157860.0,323.0746,323.1732,322.6009,323.0647,157860.0
2023-10-09 11:50:00,327.36,327.61,327.18,327.47,151264.0,323.0548,323.3015,322.8772,323.1634,151264.0
2023-10-09 12:00:00,327.48,327.69,327.19,327.51,176246.0,323.1732,323.3805,322.8871,323.2028,176246.0
2023-10-09 12:10:00,327.52,327.9,327.35,327.88,228053.0,323.2127,323.5877,323.0449,323.568,228053.0
2023-10-09 12:20:00,327.9,328.46,327.77,327.82,428506.0,323.5877,324.1403,323.4594,323.5088,428506.0
2023-10-09 12:30:00,327.82,328.24,327.79,328.06,161481.0,323.5088,323.9232,323.4792,323.7456,161481.0
2023-10-09 12:40:00,328.09,328.31,327.89,328.15,130219.0,323.7752,323.9923,323.5778,323.8344,130219.0
2023-10-09 12:50:00,328.17,328.24,327.55,327.88,144181.0,323.8542,323.9232,323.2423,323.568,144181.0
2023-10-09 13:00:00,327.88,328.31,327.84,328.23,160837.0,323.568,323.9923,323.5285,323.9134,160837.0
2023-10-09 13:10:00,328.28,328.31,328.0,328.24,119324.0,323.9627,323.9923,323.6864,323.9232,119324.0
2023-10-09 13:20:00,328.22,328.75,328.08,328.75,172014.0,323.9035,324.4265,323.7653,324.4265,172014.0
2023-10-09 13:30:00,328.77,329.44,328.71,329.34,214990.0,324.4463,325.1075,324.3871,325.0088,214990.0
2023-10-09 13:40:00,329.39,330.09,329.32,329.74,288365.0,325.0581,325.7489,324.989,325.4035,288365.0
2023-10-09 13:50:00,329.78,330.22,329.63,330.2,300304.0,325.443,325.8772,325.295,325.8575,300304.0
2023-10-09 14:00:00,330.22,330.3,329.77,330.07,214712.0,325.8772,325.9561,325.4331,325.7292,214712.0
2023-10-09 14:10:00,330.09,330.2,329.79,329.91,195875.0,325.7489,325.8575,325.4529,325.5713,195875.0
2023-10-09 14:20:00,329.91,330.05,329.73,329.96,163808.0,325.5713,325.7094,325.3936,325.6206,163808.0
2023-10-09 14:30:00,329.96,330.03,329.05,329.57,276253.0,325.6206,325.6897,324.7226,325.2358,276253.0
2023-10-09 14:40:00,329.55,330.06,329.52,329.73,239405.0,325.216,325.7193,325.1864,325.3936,239405.0
2023-10-09 14:50:00,329.75,330.15,329.63,329.79,218512.0,325.4134,325.8081,325.295,325.4529,218512.0
2023-10-09 15:00:00,329.8,330.07,329.48,329.83,195945.0,325.4627,325.7292,325.1469,325.4923,195945.0
2023-10-09 15:10:00,329.85,329.92,329.47,329.57,213346.0,325.5121,325.5811,325.1371,325.2358,213346.0
2023-10-09 15:20:00,329.57,329.73,329.48,329.5,195504.0,325.2358,325.3936,325.1469,325.1667,195504.0
2023-10-09 15:30:00,329.48,329.67,329.29,329.58,191730.0,325.1469,325.3344,324.9594,325.2456,191730.0
2023-10-09 15:40:00,329.6,329.8,329.43,329.76,225962.0,325.2654,325.4627,325.0976,325.4233,225962.0
2023-10-09 15:50:00,329.76,330.04,329.21,329.82,763499.0,325.4233,325.6996,324.8805,325.4825,763499.0
2023-10-10 09:30:00,330.8,331.1,328.9,329.03,841514.0,326.4496,326.7456,324.5746,324.7029,841514.0
2023-10-10 09:40:00,329.04,329.53,328.03,328.06,555390.0,324.7127,325.1963,323.716,323.7456,555390.0
2023-10-10 09:50:00,328.08,329.19,327.99,329.14,491259.0,323.7653,324.8607,323.6765,324.8114,491259.0
2023-10-10 10:00:00,329.18,329.86,328.89,328.99,420279.0,324.8509,325.5219,324.5647,324.6634,420279.0
2023-10-10 10:10:00,328.99,329.43,328.76,329.06,309763.0,324.6634,325.0976,324.4364,324.7325,309763.0
2023-10-10 10:20:00,329.05,329.08,328.55,328.79,361004.0,324.7226,324.7522,324.2292,324.466,361004.0
2023-10-10 10:30:00,328.8,330.31,328.56,329.66,899584.0,324.4759,325.966,324.239,325.3246,899584.0
2023-10-10 10:40:00,329.64,329.85,329.34,329.57,358579.0,325.3048,325.5121,325.0088,325.2358,358579.0
2023-10-10 10:50:00,329.61,330.16,329.38,329.59,270517.0,325.2752,325.818,325.0482,325.2555,270517.0
2023-10-10 11:00:00,329.65,330.07,329.32,329.32,366235.0,325.3147,325.7292,324.989,324.989,366235.0
2023-10-10 11:10:00,329.38,330.65,329.25,330.51,616521.0,325.0482,326.3015,324.92,326.1634,616521.0
2023-10-10 11:20:00,330.51,330.52,330.2,330.27,289593.0,326.1634,326.1733,325.8575,325.9265,289593.0
2023-10-10 11:30:00,330.28,330.55,329.85,330.22,445211.0,325.9364,326.2029,325.5121,325.8772,445211.0
2023-10-10 11:40:00,330.23,330.64,330.09,330.58,254128.0,325.8871,326.2917,325.7489,326.2325,254128.0
2023-10-10 11:50:00,330.58,330.98,330.54,330.54,245178.0,326.2325,326.6272,326.193,326.193,245178.0
2023-10-10 12:00:00,330.54,330.62,330.24,330.51,170843.0,326.193,326.2719,325.8969,326.1634,170843.0
2023-10-10 12:10:00,330.52,330.66,330.41,330.66,163056.0,326.1733,326.3114,326.0647,326.3114,163056.0
2023-10-10 12:20:00,330.67,330.67,330.08,330.6,212524.0,326.3213,326.3213,325.739,326.2522,212524.0
2023-10-10 12:30:00,330.59,330.68,330.09,330.32,119265.0,326.2423,326.3312,325.7489,325.9759,119265.0
2023-10-10 12:40:00,330.32,330.45,329.95,329.99,251873.0,325.9759,326.1042,325.6108,325.6502,251873.0
2023-10-10 12:50:00,329.97,330.38,329.83,330.06,124744.0,325.6305,326.0351,325.4923,325.7193,124744.0
2023-10-10 13:00:00,330.04,330.04,328.37,328.44,413569.0,325.6996,325.6996,324.0515,324.1206,413569.0
2023-10-10 13:10:00,328.45,328.66,327.67,328.09,312672.0,324.1305,324.3377,323.3607,323.7752,312672.0
2023-10-10 13:20:00,328.07,328.53,327.75,328.36,360317.0,323.7555,324.2094,323.4397,324.0417,360317.0
2023-10-10 13:30:00,328.39,328.81,327.88,328.67,202560.0,324.0713,324.4857,323.568,324.3476,202560.0
2023-10-10 13:40:00,328.66,328.82,328.46,328.53,146720.0,324.3377,324.4956,324.1403,324.2094,146720.0
2023-10-10 13:50:00,328.53,329.03,328.26,328.48,190878.0,324.2094,324.7029,323.943,324.1601,190878.0
2023-10-10 14:00:00,328.47,328.8,328.33,328.36,179665.0,324.1502,324.4759,324.0121,324.0417,179665.0
2023-10-10 14:10:00,328.36,328.82,328.14,328.75,172828.0,324.0417,324.4956,323.8246,324.4265,172828.0
2023-10-10 14:20:00,328.75,328.87,328.03,328.4,132755.0,324.4265,324.545,323.716,324.0811,132755.0
2023-10-10 14:30:00,328.46,328.89,328.26,328.79,150979.0,324.1403,324.5647,323.943,324.466,150979.0
2023-10-10 14:40:00,328.79,329.01,328.6,328.75,217017.0,324.466,324.6831,324.2785,324.4265,217017.0
2023-10-10 14:50:00,328.73,328.78,328.18,328.72,171053.0,324.4068,324.4561,323.864,324.3969,171053.0
2023-10-10 15:00:00,328.74,329.08,328.62,328.9,122761.0,324.4167,324.7522,324.2982,324.5746,122761.0
2023-10-10 15:10:00,328.9,329.03,328.62,328.89,191132.0,324.5746,324.7029,324.2982,324.5647,191132.0
2023-10-10 15:20:00,328.88,329.47,328.72,329.22,302510.0,324.5548,325.1371,324.3969,324.8904,302510.0
2023-10-10 15:30:00,329.2,329.59,329.13,329.33,296155.0,324.8706,325.2555,324.8015,324.9989,296155.0
2023-10-10 15:40:00,329.32,329.51,329.05,329.22,310979.0,324.989,325.1765,324.7226,324.8904,310979.0
2023-10-10 15:50:00,329.25,329.34,328.25,328.39,1061785.0,324.92,325.0088,323.9331,324.0713,1061785.0
2023-10-11 09:30:00,331.22,332.59,330.76,332.23,1132352.0,326.8641,328.216,326.4101,327.8608,1132352.0
2023-10-11 09:40:00,332.17,332.3,330.74,330.96,451823.0,327.8016,327.9298,326.3904,326.6075,451823.0
2023-10-11 09:50:00,330.94,332.1,330.93,331.49,414815.0,326.5877,327.7325,326.5779,327.1305,414815.0
2023-10-11 10:00:00,331.5,331.5,329.8,330.65,447109.0,327.1404,327.1404,325.4627,326.3015,447109.0
2023-10-11 10:10:00,330.67,331.06,330.5,330.9,412999.0,326.3213,326.7062,326.1535,326.5483,412999.0
2023-10-11 10:20:00,330.9,331.34,330.76,331.04,368798.0,326.5483,326.9825,326.4101,326.6864,368798.0
2023-10-11 10:30:00,331.01,331.36,330.78,331.27,266937.0,326.6568,327.0022,326.4298,326.9134,266937.0
2023-10-11 10:40:00,331.29,331.45,330.36,330.87,204868.0,326.9331,327.091,326.0154,326.5187,204868.0
2023-10-11 10:50:00,330.82,331.69,330.82,331.46,377348.0,326.4693,327.3279,326.4693,327.1009,377348.0
2023-10-11 11:00:00,331.46,331.68,331.32,331.65,294773.0,327.1009,327.318,326.9627,327.2884,294773.0
2023-10-11 11:10:00,331.65,332.13,331.09,331.26,425496.0,327.2884,327.7621,326.7358,326.9035,425496.0
2023-10-11 11:20:00,331.29,331.46,330.67,330.69,257649.0,326.9331,327.1009,326.3213,326.341,257649.0
2023-10-11 11:30:00,330.69,330.82,330.42,330.62,209628.0,326.341,326.4693,326.0746,326.2719,209628.0
2023-10-11 11:40:00,330.66,331.3,330.52,330.99,176923.0,326.3114,326.943,326.1733,326.6371,176923.0
2023-10-11 11:50:00,330.99,331.38,330.72,330.74,172143.0,326.6371,327.0219,326.3706,326.3904,172143.0
2023-10-11 12:00:00,330.8,330.8,330.1,330.26,171422.0,326.4496,326.4496,325.7588,325.9167,171422.0
2023-10-11 12:10:00,330.25,330.38,329.97,330.19,129578.0,325.9068,326.0351,325.6305,325.8476,129578.0
2023-10-11 12:20:00,330.12,330.57,330.06,330.34,143553.0,325.7785,326.2226,325.7193,325.9956,143553.0
2023-10-11 12:30:00,330.34,330.62,330.12,330.35,152240.0,325.9956,326.2719,325.7785,326.0055,152240.0
2023-10-11 12:40:00,330.36,330.4,329.88,330.07,120024.0,326.0154,326.0548,325.5417,325.7292,120024.0
2023-10-11 12:50:00,330.07,330.5,329.65,330.44,170050.0,325.7292,326.1535,325.3147,326.0943,170050.0
2023-10-11 13:00:00,330.43,330.57,330.12,330.19,120571.0,326.0844,326.2226,325.7785,325.8476,120571.0
2023-10-11 13:10:00,330.19,330.24,329.31,329.47,145158.0,325.8476,325.8969,324.9792,325.1371,145158.0
2023-10-11 13:20:00,329.48,329.79,329.37,329.56,185363.0,325.1469,325.4529,325.0384,325.2259,185363.0
2023-10-11 13:30:00,329.56,329.56,329.14,329.34,174693.0,325.2259,325.2259,324.8114,325.0088,174693.0
2023-10-11 13:40:00,329.34,329.62,329.33,329.53,114507.0,325.0088,325.2851,324.9989,325.1963,114507.0
2023-10-11 13:50:00,329.54,330.19,329.52,330.1,154950.0,325.2061,325.8476,325.1864,325.7588,154950.0
2023-10-11 14:00:00,330.1,330.93,330.07,330.81,223474.0,325.7588,326.5779,325.7292,326.4594,223474.0
2023-10-11 14:10:00,330.8,331.29,330.75,330.79,192422.0,326.4496,326.9331,326.4002,326.4397,192422.0
2023-10-11 14:20:00,330.78,332.0,330.76,331.34,213944.0,326.4298,327.6338,326.4101,326.9825,213944.0
2023-10-11 14:30:00,331.34,331.55,331.15,331.16,115235.0,326.9825,327.1897,326.795,326.8048,115235.0
2023-10-11 14:40:00,331.16,331.79,331.15,331.6,160236.0,326.8048,327.4266,326.795,327.2391,160236.0
2023-10-11 14:50:00,331.49,331.81,331.3,331.39,127129.0,327.1305,327.4463,326.943,327.0318,127129.0
2023-10-11 15:00:00,331.41,331.71,331.15,331.41,145087.0,327.0516,327.3476,326.795,327.0516,145087.0
2023-10-11 15:10:00,331.45,331.64,331.05,331.23,151372.0,327.091,327.2785,326.6963,326.8739,151372.0
2023-10-11 15:20:00,331.21,331.7,330.98,331.5,186393.0,326.8542,327.3377,326.6272,327.1404,186393.0
2023-10-11 15:30:00,331.47,331.82,331.31,331.78,229370.0,327.1108,327.4562,326.9529,327.4167,229370.0
2023-10-11 15:40:00,331.79,332.53,331.68,332.42,567628.0,327.4266,328.1568,327.318,328.0483,567628.0
2023-10-11 15:50:00,332.41,332.82,332.18,332.45,1264713.0,328.0384,328.443,327.8114,328.0779,1264713.0
2023-10-12 09:30:00,330.65,332.16,329.59,331.67,1057654.0,326.3015,327.7917,325.2555,327.3081,1057654.0
2023-10-12 09:40:00,331.67,332.02,330.95,331.05,465496.0,327.3081,327.6535,326.5976,326.6963,465496.0
2023-10-12 09:50:00,331.05,331.97,331.03,331.86,354525.0,326.6963,327.6042,326.6765,327.4956,354525.0
2023-10-12 10:00:00,331.87,332.58,331.2,332.38,291206.0,327.5055,328.2062,326.8443,328.0088,291206.0
2023-10-12 10:10:00,332.43,333.24,332.36,332.94,530241.0,328.0581,328.8575,327.9891,328.5614,530241.0
2023-10-12 10:20:00,332.93,333.49,332.31,332.68,466240.0,328.5516,329.1042,327.9397,328.3049,466240.0
2023-10-12 10:30:00,332.68,332.95,332.21,332.56,277538.0,328.3049,328.5713,327.841,328.1864,277538.0
2023-10-12 10:40:00,332.55,332.96,331.92,332.53,244971.0,328.1766,328.5812,327.5548,328.1568,244971.0
2023-10-12 10:50:00,332.55,332.85,331.79,332.73,341880.0,328.1766,328.4726,327.4266,328.3542,341880.0
2023-10-12 11:00:00,332.74,333.23,332.17,333.08,254517.0,328.3641,328.8476,327.8016,328.6996,254517.0
2023-10-12 11:10:00,333.12,333.6,332.99,333.53,393138.0,328.7391,329.2128,328.6108,329.1437,393138.0
2023-10-12 11:20:00,333.56,333.63,332.17,332.21,308722.0,329.1733,329.2424,327.8016,327.841,308722.0
2023-10-12 11:30:00,332.26,332.49,331.71,332.05,270446.0,327.8904,328.1173,327.3476,327.6831,270446.0
2023-10-12 11:40:00,332.06,332.65,331.92,332.28,154368.0,327.693,328.2752,327.5548,327.9101,154368.0
2023-10-12 11:50:00,332.25,332.7,332.15,332.23,134969.0,327.8805,328.3246,327.7818,327.8608,134969.0
2023-10-12 12:00:00,332.28,332.83,332.05,332.49,230903.0,327.9101,328.4529,327.6831,328.1173,230903.0
2023-10-12 12:10:00,332.47,332.51,331.87,332.39,233551.0,328.0976,328.1371,327.5055,328.0187,233551.0
2023-10-12 12:20:00,332.32,332.74,332.09,332.57,185326.0,327.9496,328.3641,327.7226,328.1963,185326.0
2023-10-12 12:30:00,332.59,332.74,332.23,332.64,84935.0,328.216,328.3641,327.8608,328.2654,84935.0
2023-10-12 12:40:00,332.67,332.68,332.24,332.32,113559.0,328.295,328.3049,327.8706,327.9496,113559.0
2023-10-12 12:50:00,332.33,332.96,332.27,332.46,407538.0,327.9595,328.5812,327.9002,328.0877,407538.0
2023-10-12 13:00:00,332.43,332.57,330.39,330.57,527069.0,328.0581,328.1963,326.045,326.2226,527069.0
2023-10-12 13:10:00,330.55,330.72,329.76,330.38,416343.0,326.2029,326.3706,325.4233,326.0351,416343.0
2023-10-12 13:20:00,330.41,331.23,330.24,330.89,375140.0,326.0647,326.8739,325.8969,326.5384,375140.0
2023-10-12 13:30:00,330.86,331.07,330.2,330.42,242508.0,326.5088,326.716,325.8575,326.0746,242508.0
2023-10-12 13:40:00,330.39,330.53,330.08,330.22,228307.0,326.045,326.1831,325.739,325.8772,228307.0
2023-10-12 13:50:00,330.21,330.35,329.77,329.79,265462.0,325.8673,326.0055,325.4331,325.4529,265462.0
2023-10-12 14:00:00,329.8,330.0,328.81,329.05,384985.0,325.4627,325.6601,324.4857,324.7226,384985.0
2023-10-12 14:10:00,329.04,329.16,328.72,329.02,247257.0,324.7127,324.8311,324.3969,324.693,247257.0
2023-10-12 14:20:00,329.01,329.49,328.92,329.21,281163.0,324.6831,325.1568,324.5943,324.8805,281163.0
2023-10-12 14:30:00,329.2,329.78,329.03,329.68,145078.0,324.8706,325.443,324.7029,325.3443,145078.0
2023-10-12 14:40:00,329.66,330.18,329.4,330.08,127067.0,325.3246,325.8377,325.068,325.739,127067.0
2023-10-12 14:50:00,330.09,330.17,329.74,329.92,117154.0,325.7489,325.8279,325.4035,325.5811,117154.0
2023-10-12 15:00:00,329.92,330.65,329.86,330.55,183524.0,325.5811,326.3015,325.5219,326.2029,183524.0
2023-10-12 15:10:00,330.53,331.12,330.13,330.83,234532.0,326.1831,326.7654,325.7884,326.4792,234532.0
2023-10-12 15:20:00,330.81,331.01,330.59,330.76,197297.0,326.4594,326.6568,326.2423,326.4101,197297.0
2023-10-12 15:30:00,330.76,331.36,330.75,331.2,331971.0,326.4101,327.0022,326.4002,326.8443,331971.0
2023-10-12 15:40:00,331.19,331.46,331.04,331.25,292175.0,326.8344,327.1009,326.6864,326.8937,292175.0
2023-10-12 15:50:00,331.26,331.67,330.92,331.19,742589.0,326.9035,327.3081,326.568,326.8344,742589.0
2023-10-13 09:30:00,332.41,333.25,331.53,332.03,829342.0,328.0384,328.8674,327.17,327.6634,829342.0
2023-10-13 09:40:00,332.03,332.85,331.74,332.85,564520.0,327.6634,328.4726,327.3772,328.4726,564520.0
2023-10-13 09:50:00,332.86,333.83,332.5,333.49,435821.0,328.4825,329.4397,328.1272,329.1042,435821.0
2023-10-13 10:00:00,333.53,333.75,332.16,333.22,491528.0,329.1437,329.3608,327.7917,328.8377,491528.0
2023-10-13 10:10:00,333.22,333.35,331.58,331.68,353911.0,328.8377,328.966,327.2193,327.318,353911.0
2023-10-13 10:20:00,331.68,332.03,331.11,331.57,338021.0,327.318,327.6634,326.7555,327.2094,338021.0
2023-10-13 10:30:00,331.56,332.03,331.3,331.69,335181.0,327.1996,327.6634,326.943,327.3279,335181.0
2023-10-13 10:40:00,331.67,332.24,331.35,331.46,276996.0,327.3081,327.8706,326.9923,327.1009,276996.0
2023-10-13 10:50:00,331.49,331.5,330.12,330.19,354205.0,327.1305,327.1404,325.7785,325.8476,354205.0
2023-10-13 11:00:00,330.15,330.4,329.29,329.53,462683.0,325.8081,326.0548,324.9594,325.1963,462683.0
2023-10-13 11:10:00,329.55,329.64,328.79,329.31,339596.0,325.216,325.3048,324.466,324.9792,339596.0
2023-10-13 11:20:00,329.33,329.49,328.38,328.67,285920.0,324.9989,325.1568,324.0614,324.3476,285920.0
2023-10-13 11:30:00,328.66,329.12,328.47,328.97,194679.0,324.3377,324.7917,324.1502,324.6436,194679.0
2023-10-13 11:40:00,329.0,329.04,328.51,328.62,181983.0,324.6732,324.7127,324.1897,324.2982,181983.0
2023-10-13 11:50:00,328.64,328.65,327.6,327.86,217238.0,324.318,324.3278,323.2917,323.5482,217238.0
2023-10-13 12:00:00,327.86,327.99,327.48,327.56,178952.0,323.5482,323.6765,323.1732,323.2522,178952.0
2023-10-13 12:10:00,327.57,327.63,327.1,327.3,297553.0,323.2621,323.3213,322.7982,322.9956,297553.0
2023-10-13 12:20:00,327.31,328.0,327.26,327.95,282988.0,323.0055,323.6864,322.9561,323.6371,282988.0
2023-10-13 12:30:00,327.94,328.78,327.91,328.29,157998.0,323.6272,324.4561,323.5976,323.9726,157998.0
2023-10-13 12:40:00,328.3,328.76,328.29,328.53,128794.0,323.9825,324.4364,323.9726,324.2094,128794.0
2023-10-13 12:50:00,328.53,328.63,327.97,328.25,146093.0,324.2094,324.3081,323.6568,323.9331,146093.0
2023-10-13 13:00:00,328.22,328.32,327.35,327.38,140117.0,323.9035,324.0022,323.0449,323.0746,140117.0
2023-10-13 13:10:00,327.46,327.75,327.03,327.26,164777.0,323.1535,323.4397,322.7292,322.9561,164777.0
2023-10-13 13:20:00,327.27,327.76,326.66,326.75,182533.0,322.966,323.4496,322.364,322.4528,182533.0
2023-10-13 13:30:00,326.76,326.9,326.36,326.89,165830.0,322.4627,322.6009,322.068,322.591,165830.0
2023-10-13 13:40:00,326.86,328.09,326.82,327.9,171578.0,322.5614,323.7752,322.5219,323.5877,171578.0
2023-10-13 13:50:00,327.97,328.38,327.9,328.22,107387.0,323.6568,324.0614,323.5877,323.9035,107387.0
2023-10-13 14:00:00,328.2,328.71,327.93,328.07,178088.0,323.8838,324.3871,323.6173,323.7555,178088.0
2023-10-13 14:10:00,328.09,328.52,327.86,328.32,144431.0,323.7752,324.1996,323.5482,324.0022,144431.0
2023-10-13 14:20:00,328.31,328.52,327.79,328.5,116267.0,323.9923,324.1996,323.4792,324.1798,116267.0
2023-10-13 14:30:00,328.52,329.13,328.31,328.6,199770.0,324.1996,324.8015,323.9923,324.2785,199770.0
2023-10-13 14:40:00,328.56,328.93,328.19,328.38,116542.0,324.239,324.6042,323.8739,324.0614,116542.0
2023-10-13 14:50:00,328.34,329.08,328.32,328.95,139896.0,324.0219,324.7522,324.0022,324.6239,139896.0
2023-10-13 15:00:00,328.97,329.22,328.38,328.9,146775.0,324.6436,324.8904,324.0614,324.5746,146775.0
2023-10-13 15:10:00,328.88,329.61,328.29,328.41,192965.0,324.5548,325.2752,323.9726,324.091,192965.0
2023-10-13 15:20:00,328.43,328.55,327.68,327.85,171739.0,324.1107,324.2292,323.3706,323.5384,171739.0
2023-10-13 15:30:00,327.86,328.23,327.75,327.86,225091.0,323.5482,323.9134,323.4397,323.5482,225091.0
2023-10-13 15:40:00,327.84,327.93,326.97,327.9,298688.0,323.5285,323.6173,322.6699,323.5877,298688.0
2023-10-13 15:50:00,327.86,328.58,327.39,327.69,1030196.0,323.5482,324.2588,323.0844,323.3805,1030196.0
2023-10-16 09:30:00,331.05,333.39,330.67,332.87,1626885.0,326.6963,329.0055,326.3213,328.4924,1626885.0
2023-10-16 09:40:00,332.88,333.07,330.69,330.85,615473.0,328.5022,328.6897,326.341,326.4989,615473.0
2023-10-16 09:50:00,330.83,332.54,330.6,332.5,400268.0,326.4792,328.1667,326.2522,328.1272,400268.0
2023-10-16 10:00:00,332.48,333.71,331.96,333.41,554311.0,328.1075,329.3213,327.5943,329.0252,554311.0
2023-10-16 10:10:00,333.42,334.85,333.03,334.24,675372.0,329.0351,330.4463,328.6502,329.8443,675372.0
2023-10-16 10:20:00,334.25,335.33,334.03,335.11,674313.0,329.8542,330.92,329.6371,330.7029,674313.0
2023-10-16 10:30:00,335.13,336.14,334.84,335.06,536984.0,330.7226,331.7193,330.4364,330.6536,536984.0
2023-10-16 10:40:00,335.07,335.47,334.68,334.85,296636.0,330.6634,331.0582,330.2785,330.4463,296636.0
2023-10-16 10:50:00,334.89,335.1,334.54,334.82,355513.0,330.4858,330.693,330.1404,330.4167,355513.0
2023-10-16 11:00:00,334.86,335.35,334.2,335.13,332439.0,330.4562,330.9397,329.8049,330.7226,332439.0
2023-10-16 11:10:00,335.11,335.13,333.99,334.12,334478.0,330.7029,330.7226,329.5976,329.7259,334478.0
2023-10-16 11:20:00,334.09,334.49,333.86,334.47,193568.0,329.6963,330.091,329.4693,330.0713,193568.0
2023-10-16 11:30:00,334.49,334.62,333.99,334.06,201113.0,330.091,330.2193,329.5976,329.6667,201113.0
2023-10-16 11:40:00,334.0,334.11,333.61,334.11,216451.0,329.6075,329.716,329.2226,329.716,216451.0
2023-10-16 11:50:00,334.09,334.35,333.61,333.65,169222.0,329.6963,329.9529,329.2226,329.2621,169222.0
2023-10-16 12:00:00,333.67,333.93,333.15,333.93,256608.0,329.2818,329.5384,328.7687,329.5384,256608.0
2023-10-16 12:10:00,333.93,333.93,333.28,333.39,117715.0,329.5384,329.5384,328.897,329.0055,117715.0
2023-10-16 12:20:00,333.38,333.98,333.25,333.92,123002.0,328.9956,329.5878,328.8674,329.5285,123002.0
2023-10-16 12:30:00,333.91,334.1,333.58,333.7,117597.0,329.5187,329.7062,329.193,329.3114,117597.0
2023-10-16 12:40:00,333.71,333.97,333.62,333.77,88669.0,329.3213,329.5779,329.2325,329.3805,88669.0
2023-10-16 12:50:00,333.83,334.1,333.38,333.76,137394.0,329.4397,329.7062,328.9956,329.3706,137394.0
2023-10-16 13:00:00,333.77,334.6,333.73,334.46,161779.0,329.3805,330.1996,329.341,330.0614,161779.0
2023-10-16 13:10:00,334.47,334.71,333.98,334.0,152756.0,330.0713,330.3082,329.5878,329.6075,152756.0
2023-10-16 13:20:00,333.95,333.95,332.27,333.49,254844.0,329.5581,329.5581,327.9002,329.1042,254844.0
2023-10-16 13:30:00,333.5,333.88,333.35,333.76,163090.0,329.1141,329.4891,328.966,329.3706,163090.0
2023-10-16 13:40:00,333.79,334.22,333.34,333.52,313490.0,329.4003,329.8246,328.9562,329.1338,313490.0
2023-10-16 13:50:00,333.54,334.11,333.28,333.92,172421.0,329.1535,329.716,328.897,329.5285,172421.0
2023-10-16 14:00:00,333.95,333.99,333.49,333.87,118208.0,329.5581,329.5976,329.1042,329.4792,118208.0
2023-10-16 14:10:00,333.86,334.09,333.79,333.97,137871.0,329.4693,329.6963,329.4003,329.5779,137871.0
2023-10-16 14:20:00,333.96,334.23,333.56,333.76,123123.0,329.568,329.8345,329.1733,329.3706,123123.0
2023-10-16 14:30:00,333.76,333.87,333.35,333.67,158023.0,329.3706,329.4792,328.966,329.2818,158023.0
2023-10-16 14:40:00,333.68,333.69,333.41,333.63,131206.0,329.2917,329.3016,329.0252,329.2424,131206.0
2023-10-16 14:50:00,333.64,334.18,333.58,334.07,149884.0,329.2522,329.7851,329.193,329.6766,149884.0
2023-10-16 15:00:00,334.08,334.15,333.64,334.02,180394.0,329.6864,329.7555,329.2522,329.6272,180394.0
2023-10-16 15:10:00,334.03,334.51,333.71,333.75,287744.0,329.6371,330.1108,329.3213,329.3608,287744.0
2023-10-16 15:20:00,333.76,333.95,333.72,333.91,146618.0,329.3706,329.5581,329.3312,329.5187,146618.0
2023-10-16 15:30:00,333.91,334.02,333.18,333.25,237212.0,329.5187,329.6272,328.7983,328.8674,237212.0
2023-10-16 15:40:00,333.26,333.39,333.04,333.15,356142.0,328.8772,329.0055,328.6601,328.7687,356142.0
2023-10-16 15:50:00,333.14,333.53,332.22,332.62,1733939.0,328.7588,329.1437,327.8509,328.2456,1733939.0
2023-10-17 09:30:00,329.59,330.66,328.82,330.06,1114793.0,325.2555,326.3114,324.4956,325.7193,1114793.0
2023-10-17 09:40:00,330.04,330.2,328.21,328.78,600279.0,325.6996,325.8575,323.8936,324.4561,600279.0
2023-10-17 09:50:00,328.78,328.99,327.41,328.62,462769.0,324.4561,324.6634,323.1042,324.2982,462769.0
2023-10-17 10:00:00,328.59,330.5,328.59,330.3,446069.0,324.2686,326.1535,324.2686,325.9561,446069.0
2023-10-17 10:10:00,330.3,331.15,329.94,331.05,356156.0,325.9561,326.795,325.6009,326.6963,356156.0
2023-10-17 10:20:00,331.09,332.27,330.76,331.19,381091.0,326.7358,327.9002,326.4101,326.8344,381091.0
2023-10-17 10:30:00,331.22,332.43,331.01,331.72,267987.0,326.8641,328.0581,326.6568,327.3575,267987.0
2023-10-17 10:40:00,331.73,332.09,331.42,331.83,287565.0,327.3673,327.7226,327.0614,327.466,287565.0
2023-10-17 10:50:00,331.9,331.94,331.18,331.3,233006.0,327.5351,327.5746,326.8246,326.943,233006.0
2023-10-17 11:00:00,331.27,331.53,330.81,330.86,206258.0,326.9134,327.17,326.4594,326.5088,206258.0
2023-10-17 11:10:00,330.9,331.87,330.89,331.63,237672.0,326.5483,327.5055,326.5384,327.2687,237672.0
2023-10-17 11:20:00,331.72,331.87,331.04,331.61,268135.0,327.3575,327.5055,326.6864,327.2489,268135.0
2023-10-17 11:30:00,331.62,332.43,331.56,331.58,272487.0,327.2588,328.0581,327.1996,327.2193,272487.0
2023-10-17 11:40:00,331.61,332.28,331.59,332.24,158975.0,327.2489,327.9101,327.2292,327.8706,158975.0
2023-10-17 11:50:00,332.3,332.3,331.67,331.9,128050.0,327.9298,327.9298,327.3081,327.5351,128050.0
2023-10-17 12:00:00,331.95,332.59,331.86,332.28,157161.0,327.5845,328.216,327.4956,327.9101,157161.0
2023-10-17 12:10:00,332.28,332.81,332.23,332.56,157744.0,327.9101,328.4331,327.8608,328.1864,157744.0
2023-10-17 12:20:00,332.55,333.06,332.44,332.97,166191.0,328.1766,328.6799,328.068,328.591,166191.0
2023-10-17 12:30:00,332.97,333.19,332.73,333.13,153066.0,328.591,328.8081,328.3542,328.7489,153066.0
2023-10-17 12:40:00,333.13,333.27,332.68,333.22,212696.0,328.7489,328.8871,328.3049,328.8377,212696.0
2023-10-17 12:50:00,333.22,333.46,332.69,332.81,189397.0,328.8377,329.0746,328.3147,328.4331,189397.0
2023-10-17 13:00:00,332.82,333.1,332.48,332.76,126654.0,328.443,328.7193,328.1075,328.3838,126654.0
2023-10-17 13:10:00,332.79,332.8,332.29,332.46,116425.0,328.4134,328.4233,327.92,328.0877,116425.0
2023-10-17 13:20:00,332.47,332.56,332.2,332.21,109392.0,328.0976,328.1864,327.8312,327.841,109392.0
2023-10-17 13:30:00,332.19,332.24,331.74,331.95,153560.0,327.8213,327.8706,327.3772,327.5845,153560.0
2023-10-17 13:40:00,331.95,331.99,331.57,331.7,119284.0,327.5845,327.6239,327.2094,327.3377,119284.0
2023-10-17 13:50:00,331.7,331.75,330.59,330.89,184282.0,327.3377,327.3871,326.2423,326.5384,184282.0
2023-10-17 14:00:00,330.91,331.14,330.63,331.13,141103.0,326.5581,326.7851,326.2818,326.7752,141103.0
2023-10-17 14:10:00,331.12,331.49,330.78,330.86,200056.0,326.7654,327.1305,326.4298,326.5088,200056.0
2023-10-17 14:20:00,330.87,331.3,330.86,330.94,142071.0,326.5187,326.943,326.5088,326.5877,142071.0
2023-10-17 14:30:00,330.92,331.29,330.78,331.23,152878.0,326.568,326.9331,326.4298,326.8739,152878.0
2023-10-17 14:40:00,331.16,331.22,330.7,331.03,150800.0,326.8048,326.8641,326.3509,326.6765,150800.0
2023-10-17 14:50:00,331.04,331.04,329.94,330.31,223534.0,326.6864,326.6864,325.6009,325.966,223534.0
2023-10-17 15:00:00,330.29,330.73,329.9,330.57,199239.0,325.9463,326.3805,325.5614,326.2226,199239.0
2023-10-17 15:10:00,330.59,330.92,330.41,330.89,172018.0,326.2423,326.568,326.0647,326.5384,172018.0
2023-10-17 15:20:00,330.92,331.17,330.57,330.92,193831.0,326.568,326.8147,326.2226,326.568,193831.0
2023-10-17 15:30:00,330.92,330.99,330.56,330.72,188805.0,326.568,326.6371,326.2127,326.3706,188805.0
2023-10-17 15:40:00,330.74,331.01,330.63,330.86,288150.0,326.3904,326.6568,326.2818,326.5088,288150.0
2023-10-17 15:50:00,330.83,332.13,330.77,332.07,1168004.0,326.4792,327.7621,326.42,327.7029,1168004.0
2023-10-18 09:30:00,332.49,335.59,332.19,333.41,1207435.0,328.1173,331.1766,327.8213,329.0252,1207435.0
2023-10-18 09:40:00,333.4,335.09,332.82,334.16,606737.0,329.0154,330.6832,328.443,329.7654,606737.0
2023-10-18 09:50:00,334.24,335.32,334.18,334.87,482801.0,329.8443,330.9101,329.7851,330.466,482801.0
2023-10-18 10:00:00,334.91,335.28,333.71,333.96,543884.0,330.5055,330.8707,329.3213,329.568,543884.0
2023-10-18 10:10:00,333.96,334.66,333.3,334.52,407306.0,329.568,330.2588,328.9167,330.1207,407306.0
2023-10-18 10:20:00,334.59,335.1,333.42,333.48,418085.0,330.1897,330.693,329.0351,329.0943,418085.0
2023-10-18 10:30:00,333.48,333.58,332.4,332.88,515883.0,329.0943,329.193,328.0285,328.5022,515883.0
2023-10-18 10:40:00,332.88,333.43,332.63,332.89,299648.0,328.5022,329.045,328.2555,328.5121,299648.0
2023-10-18 10:50:00,332.89,332.89,331.46,332.12,610290.0,328.5121,328.5121,327.1009,327.7522,610290.0
2023-10-18 11:00:00,332.12,332.94,332.0,332.01,319061.0,327.7522,328.5614,327.6338,327.6437,319061.0
2023-10-18 11:10:00,332.02,333.08,331.94,332.69,246247.0,327.6535,328.6996,327.5746,328.3147,246247.0
2023-10-18 11:20:00,332.71,333.26,332.41,332.68,169346.0,328.3345,328.8772,328.0384,328.3049,169346.0
2023-10-18 11:30:00,332.69,333.49,332.52,333.21,214368.0,328.3147,329.1042,328.147,328.8279,214368.0
2023-10-18 11:40:00,333.2,333.63,332.68,332.9,158379.0,328.818,329.2424,328.3049,328.522,158379.0
2023-10-18 11:50:00,332.88,333.47,332.77,332.94,146333.0,328.5022,329.0845,328.3937,328.5614,146333.0
2023-10-18 12:00:00,332.98,333.92,332.54,333.74,199976.0,328.6009,329.5285,328.1667,329.3509,199976.0
2023-10-18 12:10:00,333.72,333.98,332.53,332.56,187974.0,329.3312,329.5878,328.1568,328.1864,187974.0
2023-10-18 12:20:00,332.55,332.66,332.14,332.2,175386.0,328.1766,328.2851,327.772,327.8312,175386.0
2023-10-18 12:30:00,332.23,332.67,331.9,331.94,120875.0,327.8608,328.295,327.5351,327.5746,120875.0
2023-10-18 12:40:00,331.94,332.34,331.74,331.84,169418.0,327.5746,327.9693,327.3772,327.4759,169418.0
2023-10-18 12:50:00,331.81,331.83,331.55,331.7,252682.0,327.4463,327.466,327.1897,327.3377,252682.0
2023-10-18 13:00:00,331.67,332.57,331.34,332.34,477863.0,327.3081,328.1963,326.9825,327.9693,477863.0
2023-10-18 13:10:00,332.38,333.31,332.15,332.92,395744.0,328.0088,328.9266,327.7818,328.5417,395744.0
2023-10-18 13:20:00,332.88,333.03,332.53,332.71,98946.0,328.5022,328.6502,328.1568,328.3345,98946.0
2023-10-18 13:30:00,332.72,332.72,330.95,331.03,321231.0,328.3443,328.3443,326.5976,326.6765,321231.0
2023-10-18 13:40:00,331.04,331.41,330.74,331.35,306505.0,326.6864,327.0516,326.3904,326.9923,306505.0
2023-10-18 13:50:00,331.34,332.24,331.33,332.02,153584.0,326.9825,327.8706,326.9726,327.6535,153584.0
2023-10-18 14:00:00,331.99,332.62,331.7,332.38,236380.0,327.6239,328.2456,327.3377,328.0088,236380.0
2023-10-18 14:10:00,332.37,332.38,331.18,331.22,308346.0,327.9989,328.0088,326.8246,326.8641,308346.0
2023-10-18 14:20:00,331.24,331.84,331.16,331.55,165542.0,326.8838,327.4759,326.8048,327.1897,165542.0
2023-10-18 14:30:00,331.54,331.96,331.02,331.04,167171.0,327.1798,327.5943,326.6667,326.6864,167171.0
2023-10-18 14:40:00,331.03,331.13,330.59,330.6,219936.0,326.6765,326.7752,326.2423,326.2522,219936.0
2023-10-18 14:50:00,330.6,330.99,330.25,330.8,252034.0,326.2522,326.6371,325.9068,326.4496,252034.0
2023-10-18 15:00:00,330.8,330.82,330.14,330.38,212924.0,326.4496,326.4693,325.7983,326.0351,212924.0
2023-10-18 15:10:00,330.39,330.61,330.06,330.24,212962.0,326.045,326.2621,325.7193,325.8969,212962.0
2023-10-18 15:20:00,330.27,330.5,329.66,329.69,424219.0,325.9265,326.1535,325.3246,325.3542,424219.0
2023-10-18 15:30:00,329.69,330.37,329.58,329.93,590547.0,325.3542,326.0252,325.2456,325.591,590547.0
2023-10-18 15:40:00,329.91,330.01,328.3,328.63,865791.0,325.5713,325.67,323.9825,324.3081,865791.0
2023-10-18 15:50:00,328.65,330.56,328.64,330.16,1273186.0,324.3278,326.2127,324.318,325.818,1273186.0
2023-10-19 09:30:00,332.25,334.8,332.03,333.79,1250084.0,327.8805,330.397,327.6634,329.4003,1250084.0
2023-10-19 09:40:00,333.76,333.85,332.62,333.38,626613.0,329.3706,329.4595,328.2456,328.9956,626613.0
2023-10-19 09:50:00,333.41,334.14,333.1,334.0,570999.0,329.0252,329.7456,328.7193,329.6075,570999.0
2023-10-19 10:00:00,334.05,334.57,333.3,333.41,412257.0,329.6568,330.17,328.9167,329.0252,412257.0
2023-10-19 10:10:00,333.54,334.77,333.52,333.95,517415.0,329.1535,330.3674,329.1338,329.5581,517415.0
2023-10-19 10:20:00,333.95,334.19,332.19,332.39,467471.0,329.5581,329.795,327.8213,328.0187,467471.0
2023-10-19 10:30:00,332.37,333.6,332.36,333.52,341508.0,327.9989,329.2128,327.9891,329.1338,341508.0
2023-10-19 10:40:00,333.5,334.17,333.4,333.84,313944.0,329.1141,329.7753,329.0154,329.4496,313944.0
2023-10-19 10:50:00,333.8,334.28,333.27,333.38,242589.0,329.4101,329.8838,328.8871,328.9956,242589.0
2023-10-19 11:00:00,333.44,333.72,332.39,332.68,203972.0,329.0549,329.3312,328.0187,328.3049,203972.0
2023-10-19 11:10:00,332.71,333.15,332.09,332.64,184870.0,328.3345,328.7687,327.7226,328.2654,184870.0
2023-10-19 11:20:00,332.64,333.14,332.11,333.12,249568.0,328.2654,328.7588,327.7423,328.7391,249568.0
2023-10-19 11:30:00,333.07,333.78,332.93,333.75,300846.0,328.6897,329.3904,328.5516,329.3608,300846.0
2023-10-19 11:40:00,333.78,334.74,333.73,334.63,317269.0,329.3904,330.3378,329.341,330.2292,317269.0
2023-10-19 11:50:00,334.63,334.73,334.26,334.34,245678.0,330.2292,330.3279,329.8641,329.943,245678.0
2023-10-19 12:00:00,334.36,336.27,333.82,335.02,882608.0,329.9628,331.8476,329.4299,330.6141,882608.0
2023-10-19 12:10:00,335.06,335.88,334.43,335.68,322557.0,330.6536,331.4628,330.0318,331.2654,322557.0
2023-10-19 12:20:00,335.55,336.88,334.77,335.04,519851.0,331.1371,332.4496,330.3674,330.6338,519851.0
2023-10-19 12:30:00,335.09,335.22,332.24,332.76,453955.0,330.6832,330.8114,327.8706,328.3838,453955.0
2023-10-19 12:40:00,332.75,334.31,332.43,334.3,364757.0,328.3739,329.9134,328.0581,329.9035,364757.0
2023-10-19 12:50:00,334.33,335.37,333.69,334.9,339547.0,329.9332,330.9595,329.3016,330.4957,339547.0
2023-10-19 13:00:00,335.04,336.63,334.91,336.19,611387.0,330.6338,332.2029,330.5055,331.7687,611387.0
2023-10-19 13:10:00,336.19,336.42,335.59,336.0,450349.0,331.7687,331.9957,331.1766,331.5812,450349.0
2023-10-19 13:20:00,336.03,336.14,334.69,335.0,203164.0,331.6108,331.7193,330.2884,330.5943,203164.0
2023-10-19 13:30:00,335.0,335.64,333.65,333.91,269097.0,330.5943,331.2259,329.2621,329.5187,269097.0
2023-10-19 13:40:00,333.86,333.95,333.01,333.52,280464.0,329.4693,329.5581,328.6305,329.1338,280464.0
2023-10-19 13:50:00,333.54,334.5,333.4,333.93,257628.0,329.1535,330.1009,329.0154,329.5384,257628.0
2023-10-19 14:00:00,333.93,334.28,333.47,333.7,151437.0,329.5384,329.8838,329.0845,329.3114,151437.0
2023-10-19 14:10:00,333.74,334.64,333.74,334.32,165537.0,329.3509,330.2391,329.3509,329.9233,165537.0
2023-10-19 14:20:00,334.37,334.59,333.7,333.99,154897.0,329.9726,330.1897,329.3114,329.5976,154897.0
2023-10-19 14:30:00,333.95,333.96,332.17,332.53,381598.0,329.5581,329.568,327.8016,328.1568,381598.0
2023-10-19 14:40:00,332.5,332.5,331.92,332.13,385937.0,328.1272,328.1272,327.5548,327.7621,385937.0
2023-10-19 14:50:00,332.12,332.59,331.85,332.05,322778.0,327.7522,328.216,327.4858,327.6831,322778.0
2023-10-19 15:00:00,332.07,332.77,332.01,332.13,251048.0,327.7029,328.3937,327.6437,327.7621,251048.0
2023-10-19 15:10:00,332.13,332.46,331.52,331.91,333195.0,327.7621,328.0877,327.1601,327.545,333195.0
2023-10-19 15:20:00,331.95,332.04,331.28,331.85,313272.0,327.5845,327.6733,326.9233,327.4858,313272.0
2023-10-19 15:30:00,331.86,332.34,331.54,332.05,340427.0,327.4956,327.9693,327.1798,327.6831,340427.0
2023-10-19 15:40:00,332.06,332.12,330.91,331.67,656133.0,327.693,327.7522,326.5581,327.3081,656133.0
2023-10-19 15:50:00,331.64,332.44,331.22,331.31,1175123.0,327.2785,328.068,326.8641,326.9529,1175123.0
2023-10-20 09:30:00,331.77,331.88,329.36,330.52,2668551.0,327.4068,327.5154,325.0285,326.1733,2668551.0
2023-10-20 09:40:00,330.54,331.92,330.47,330.76,457273.0,326.193,327.5548,326.1239,326.4101,457273.0
2023-10-20 09:50:00,330.82,330.83,329.31,329.74,520352.0,326.4693,326.4792,324.9792,325.4035,520352.0
2023-10-20 10:00:00,329.72,330.41,329.31,329.75,359180.0,325.3838,326.0647,324.9792,325.4134,359180.0
2023-10-20 10:10:00,329.8,329.81,328.56,329.33,458122.0,325.4627,325.4726,324.239,324.9989,458122.0
2023-10-20 10:20:00,329.28,329.51,328.25,328.33,343763.0,324.9496,325.1765,323.9331,324.0121,343763.0
2023-10-20 10:30:00,328.32,328.4,327.59,327.71,509975.0,324.0022,324.0811,323.2818,323.4002,509975.0
2023-10-20 10:40:00,327.71,327.89,326.57,327.13,454516.0,323.4002,323.5778,322.2752,322.8278,454516.0
2023-10-20 10:50:00,327.12,327.12,325.52,325.55,517227.0,322.818,322.818,321.239,321.2686,517227.0
2023-10-20 11:00:00,325.54,326.99,325.45,326.65,412519.0,321.2587,322.6897,321.1699,322.3542,412519.0
2023-10-20 11:10:00,326.63,326.74,326.04,326.22,325040.0,322.3344,322.443,321.7522,321.9298,325040.0
2023-10-20 11:20:00,326.22,326.49,325.91,326.39,251687.0,321.9298,322.1963,321.6239,322.0976,251687.0
2023-10-20 11:30:00,326.41,326.71,325.89,326.57,243059.0,322.1173,322.4134,321.6041,322.2752,243059.0
2023-10-20 11:40:00,326.54,327.23,326.29,327.21,251548.0,322.2456,322.9265,321.9989,322.9068,251548.0
2023-10-20 11:50:00,327.22,327.6,326.82,327.36,271734.0,322.9167,323.2917,322.5219,323.0548,271734.0
2023-10-20 12:00:00,327.38,327.52,326.71,326.81,226532.0,323.0746,323.2127,322.4134,322.512,226532.0
2023-10-20 12:10:00,326.82,327.03,326.35,326.88,156664.0,322.5219,322.7292,322.0581,322.5811,156664.0
2023-10-20 12:20:00,326.9,327.18,326.79,326.86,178438.0,322.6009,322.8772,322.4923,322.5614,178438.0
2023-10-20 12:30:00,326.88,327.56,326.87,327.24,182052.0,322.5811,323.2522,322.5713,322.9364,182052.0
2023-10-20 12:40:00,327.24,327.78,326.98,327.78,163194.0,322.9364,323.4693,322.6798,323.4693,163194.0
2023-10-20 12:50:00,327.78,328.27,327.39,328.25,220936.0,323.4693,323.9528,323.0844,323.9331,220936.0
2023-10-20 13:00:00,328.26,328.37,327.59,327.63,289488.0,323.943,324.0515,323.2818,323.3213,289488.0
2023-10-20 13:10:00,327.6,328.76,327.25,328.67,375002.0,323.2917,324.4364,322.9463,324.3476,375002.0
2023-10-20 13:20:00,328.65,328.74,327.98,328.23,205857.0,324.3278,324.4167,323.6667,323.9134,205857.0
2023-10-20 13:30:00,328.28,328.54,327.75,327.97,145504.0,323.9627,324.2193,323.4397,323.6568,145504.0
2023-10-20 13:40:00,327.93,328.74,327.75,327.84,212177.0,323.6173,324.4167,323.4397,323.5285,212177.0
2023-10-20 13:50:00,327.86,328.54,327.69,328.54,127385.0,323.5482,324.2193,323.3805,324.2193,127385.0
2023-10-20 14:00:00,328.53,328.71,328.14,328.57,154790.0,324.2094,324.3871,323.8246,324.2489,154790.0
2023-10-20 14:10:00,328.58,328.62,327.07,327.27,232662.0,324.2588,324.2982,322.7686,322.966,232662.0
2023-10-20 14:20:00,327.25,327.41,326.9,327.11,149694.0,322.9463,323.1042,322.6009,322.8081,149694.0
2023-10-20 14:30:00,327.08,327.55,326.82,327.0,164583.0,322.7785,323.2423,322.5219,322.6995,164583.0
2023-10-20 14:40:00,327.01,327.33,326.76,327.19,157425.0,322.7094,323.0252,322.4627,322.8871,157425.0
2023-10-20 14:50:00,327.21,327.71,327.05,327.24,153888.0,322.9068,323.4002,322.7489,322.9364,153888.0
2023-10-20 15:00:00,327.23,327.82,327.13,327.22,223397.0,322.9265,323.5088,322.8278,322.9167,223397.0
2023-10-20 15:10:00,327.24,327.98,327.11,327.91,271565.0,322.9364,323.6667,322.8081,323.5976,271565.0
2023-10-20 15:20:00,327.89,327.9,326.8,327.16,239335.0,323.5778,323.5877,322.5022,322.8574,239335.0
2023-10-20 15:30:00,327.17,327.69,327.11,327.47,256521.0,322.8673,323.3805,322.8081,323.1634,256521.0
2023-10-20 15:40:00,327.47,327.5,326.53,327.09,433139.0,323.1634,323.193,322.2357,322.7884,433139.0
2023-10-20 15:50:00,327.09,327.09,326.37,326.68,1710208.0,322.7884,322.7884,322.0778,322.3838,1710208.0
2023-10-23 09:30:00,325.51,329.13,325.17,325.63,1544569.0,321.2291,324.8015,320.8936,321.3476,1544569.0
2023-10-23 09:40:00,325.62,327.21,324.39,326.8,731472.0,321.3377,322.9068,320.1239,322.5022,731472.0
2023-10-23 09:50:00,326.83,328.11,326.27,327.59,621798.0,322.5318,323.795,321.9791,323.2818,621798.0
2023-10-23 10:00:00,327.58,327.84,326.59,327.06,371851.0,323.2719,323.5285,322.2949,322.7588,371851.0
2023-10-23 10:10:00,327.06,328.05,326.89,327.21,375992.0,322.7588,323.7357,322.591,322.9068,375992.0
2023-10-23 10:20:00,327.22,327.71,326.81,327.3,322878.0,322.9167,323.4002,322.512,322.9956,322878.0
2023-10-23 10:30:00,327.25,327.94,326.52,327.77,302872.0,322.9463,323.6272,322.2259,323.4594,302872.0
2023-10-23 10:40:00,327.66,328.21,327.25,327.63,255889.0,323.3509,323.8936,322.9463,323.3213,255889.0
2023-10-23 10:50:00,327.65,328.32,327.35,328.28,197954.0,323.341,324.0022,323.0449,323.9627,197954.0
2023-10-23 11:00:00,328.32,328.8,327.92,328.35,308024.0,324.0022,324.4759,323.6074,324.0318,308024.0
2023-10-23 11:10:00,328.34,329.25,328.3,329.18,245709.0,324.0219,324.92,323.9825,324.8509,245709.0
2023-10-23 11:20:00,329.18,329.58,328.71,329.16,222682.0,324.8509,325.2456,324.3871,324.8311,222682.0
2023-10-23 11:30:00,329.12,329.39,328.77,329.29,166644.0,324.7917,325.0581,324.4463,324.9594,166644.0
2023-10-23 11:40:00,329.29,329.34,328.66,329.0,187174.0,324.9594,325.0088,324.3377,324.6732,187174.0
2023-10-23 11:50:00,329.0,329.42,328.68,329.41,208114.0,324.6732,325.0877,324.3575,325.0779,208114.0
2023-10-23 12:00:00,329.41,330.26,329.05,330.22,296741.0,325.0779,325.9167,324.7226,325.8772,296741.0
2023-10-23 12:10:00,330.22,330.88,330.05,330.13,349882.0,325.8772,326.5285,325.7094,325.7884,349882.0
2023-10-23 12:20:00,330.14,330.67,329.76,330.51,316776.0,325.7983,326.3213,325.4233,326.1634,316776.0
2023-10-23 12:30:00,330.52,331.62,330.12,331.29,404422.0,326.1733,327.2588,325.7785,326.9331,404422.0
2023-10-23 12:40:00,331.31,331.59,331.1,331.42,411779.0,326.9529,327.2292,326.7456,327.0614,411779.0
2023-10-23 12:50:00,331.42,332.68,331.28,332.68,325462.0,327.0614,328.3049,326.9233,328.3049,325462.0
2023-10-23 13:00:00,332.66,332.73,331.86,332.08,262784.0,328.2851,328.3542,327.4956,327.7127,262784.0
2023-10-23 13:10:00,332.11,332.25,331.53,331.69,223987.0,327.7423,327.8805,327.17,327.3279,223987.0
2023-10-23 13:20:00,331.66,332.37,331.43,331.6,188517.0,327.2983,327.9989,327.0713,327.2391,188517.0
2023-10-23 13:30:00,331.54,331.86,331.23,331.69,159930.0,327.1798,327.4956,326.8739,327.3279,159930.0
2023-10-23 13:40:00,331.67,332.25,331.48,331.99,161075.0,327.3081,327.8805,327.1206,327.6239,161075.0
2023-10-23 13:50:00,332.03,332.17,331.46,331.65,188832.0,327.6634,327.8016,327.1009,327.2884,188832.0
2023-10-23 14:00:00,331.64,332.05,331.35,331.96,137780.0,327.2785,327.6831,326.9923,327.5943,137780.0
2023-10-23 14:10:00,331.97,332.09,331.43,331.57,271774.0,327.6042,327.7226,327.0713,327.2094,271774.0
2023-10-23 14:20:00,331.58,331.87,331.26,331.47,220068.0,327.2193,327.5055,326.9035,327.1108,220068.0
2023-10-23 14:30:00,331.47,331.51,330.77,331.27,233033.0,327.1108,327.1502,326.42,326.9134,233033.0
2023-10-23 14:40:00,331.25,331.54,330.73,331.1,185621.0,326.8937,327.1798,326.3805,326.7456,185621.0
2023-10-23 14:50:00,331.06,331.25,330.62,331.09,176215.0,326.7062,326.8937,326.2719,326.7358,176215.0
2023-10-23 15:00:00,331.08,331.54,331.0,331.26,219997.0,326.7259,327.1798,326.6469,326.9035,219997.0
2023-10-23 15:10:00,331.26,331.27,330.27,330.59,355776.0,326.9035,326.9134,325.9265,326.2423,355776.0
2023-10-23 15:20:00,330.59,330.68,329.72,329.88,331038.0,326.2423,326.3312,325.3838,325.5417,331038.0
2023-10-23 15:30:00,329.88,329.92,329.36,329.47,291407.0,325.5417,325.5811,325.0285,325.1371,291407.0
2023-10-23 15:40:00,329.48,330.29,329.41,330.0,395635.0,325.1469,325.9463,325.0779,325.6601,395635.0
2023-10-23 15:50:00,329.97,330.1,329.07,329.16,873719.0,325.6305,325.7588,324.7423,324.8311,873719.0
2023-10-24 09:30:00,331.23,331.57,329.9,330.82,1212864.0,326.8739,327.2094,325.5614,326.4693,1212864.0
2023-10-24 09:40:00,330.87,331.58,328.82,328.89,551219.0,326.5187,327.2193,324.4956,324.5647,551219.0
2023-10-24 09:50:00,328.87,330.64,328.69,330.59,390207.0,324.545,326.2917,324.3673,326.2423,390207.0
2023-10-24 10:00:00,330.59,331.2,329.65,331.2,350745.0,326.2423,326.8443,325.3147,326.8443,350745.0
2023-10-24 10:10:00,331.17,331.35,330.09,330.14,274036.0,326.8147,326.9923,325.7489,325.7983,274036.0
2023-10-24 10:20:00,330.17,330.9,329.88,330.87,464033.0,325.8279,326.5483,325.5417,326.5187,464033.0
2023-10-24 10:30:00,330.88,331.84,330.65,331.66,443249.0,326.5285,327.4759,326.3015,327.2983,443249.0
2023-10-24 10:40:00,331.62,331.62,330.84,331.26,303048.0,327.2588,327.2588,326.489,326.9035,303048.0
2023-10-24 10:50:00,331.25,331.31,330.31,330.78,220723.0,326.8937,326.9529,325.966,326.4298,220723.0
2023-10-24 11:00:00,330.78,331.34,330.67,330.76,234639.0,326.4298,326.9825,326.3213,326.4101,234639.0
2023-10-24 11:10:00,330.76,331.28,330.62,330.98,205143.0,326.4101,326.9233,326.2719,326.6272,205143.0
2023-10-24 11:20:00,330.99,331.03,330.06,330.09,283888.0,326.6371,326.6765,325.7193,325.7489,283888.0
2023-10-24 11:30:00,330.06,330.06,329.4,329.63,355944.0,325.7193,325.7193,325.068,325.295,355944.0
2023-10-24 11:40:00,329.62,330.17,329.23,330.08,263481.0,325.2851,325.8279,324.9002,325.739,263481.0
2023-10-24 11:50:00,330.06,330.5,329.87,330.42,237753.0,325.7193,326.1535,325.5318,326.0746,237753.0
2023-10-24 12:00:00,330.43,330.62,329.52,329.76,268664.0,326.0844,326.2719,325.1864,325.4233,268664.0
2023-10-24 12:10:00,329.75,330.04,329.31,329.34,216675.0,325.4134,325.6996,324.9792,325.0088,216675.0
2023-10-24 12:20:00,329.32,329.39,328.55,328.8,256195.0,324.989,325.0581,324.2292,324.4759,256195.0
2023-10-24 12:30:00,328.77,328.94,328.6,328.79,282145.0,324.4463,324.614,324.2785,324.466,282145.0
2023-10-24 12:40:00,328.77,328.88,328.06,328.15,223029.0,324.4463,324.5548,323.7456,323.8344,223029.0
2023-10-24 12:50:00,328.16,328.26,327.9,328.1,270076.0,323.8443,323.943,323.5877,323.7851,270076.0
2023-10-24 13:00:00,328.08,328.38,327.6,328.23,276811.0,323.7653,324.0614,323.2917,323.9134,276811.0
2023-10-24 13:10:00,328.23,328.68,327.87,328.66,193466.0,323.9134,324.3575,323.5581,324.3377,193466.0
2023-10-24 13:20:00,328.67,329.26,328.61,329.17,237925.0,324.3476,324.9298,324.2884,324.841,237925.0
2023-10-24 13:30:00,329.19,329.6,329.04,329.53,288076.0,324.8607,325.2654,324.7127,325.1963,288076.0
2023-10-24 13:40:00,329.55,329.83,329.4,329.54,228604.0,325.216,325.4923,325.068,325.2061,228604.0
2023-10-24 13:50:00,329.55,329.67,329.42,329.64,168547.0,325.216,325.3344,325.0877,325.3048,168547.0
2023-10-24 14:00:00,329.63,329.87,329.29,329.63,214030.0,325.295,325.5318,324.9594,325.295,214030.0
2023-10-24 14:10:00,329.62,329.93,329.42,329.75,173763.0,325.2851,325.591,325.0877,325.4134,173763.0
2023-10-24 14:20:00,329.73,330.54,329.58,330.52,245451.0,325.3936,326.193,325.2456,326.1733,245451.0
2023-10-24 14:30:00,330.52,330.93,330.42,330.57,275893.0,326.1733,326.5779,326.0746,326.2226,275893.0
2023-10-24 14:40:00,330.56,330.97,330.33,330.93,216495.0,326.2127,326.6173,325.9858,326.5779,216495.0
2023-10-24 14:50:00,330.94,331.05,330.55,330.75,289610.0,326.5877,326.6963,326.2029,326.4002,289610.0
2023-10-24 15:00:00,330.77,331.12,330.29,330.29,303295.0,326.42,326.7654,325.9463,325.9463,303295.0
2023-10-24 15:10:00,330.3,331.1,330.29,330.97,439792.0,325.9561,326.7456,325.9463,326.6173,439792.0
2023-10-24 15:20:00,330.99,331.54,330.9,331.46,438299.0,326.6371,327.1798,326.5483,327.1009,438299.0
2023-10-24 15:30:00,331.47,331.66,331.14,331.25,559007.0,327.1108,327.2983,326.7851,326.8937,559007.0
2023-10-24 15:40:00,331.23,331.62,331.12,331.14,720104.0,326.8739,327.2588,326.7654,326.7851,720104.0
2023-10-24 15:50:00,331.14,331.52,330.53,330.79,1355520.0,326.7851,327.1601,326.1831,326.4397,1355520.0
2023-10-25 09:30:00,345.09,346.2,342.26,344.77,4951092.0,340.5516,341.647,337.7589,340.2359,4951092.0
2023-10-25 09:40:00,344.83,345.07,341.82,342.51,1616418.0,340.2951,340.5319,337.3246,338.0056,1616418.0
2023-10-25 09:50:00,342.5,344.71,341.6,344.65,1467946.0,337.9957,340.1766,337.1075,340.1174,1467946.0
2023-10-25 10:00:00,344.63,344.68,342.24,343.58,984424.0,340.0977,340.147,337.7391,339.0615,984424.0
2023-10-25 10:10:00,343.56,343.57,341.53,341.67,934346.0,339.0418,339.0516,337.0385,337.1766,934346.0
2023-10-25 10:20:00,341.7,341.98,338.94,340.37,1579918.0,337.2062,337.4825,334.4825,335.8937,1579918.0
2023-10-25 10:30:00,340.59,341.71,339.77,341.41,1082928.0,336.1108,337.2161,335.3016,336.92,1082928.0
2023-10-25 10:40:00,341.4,341.73,340.46,340.96,718278.0,336.9102,337.2358,335.9825,336.476,718278.0
2023-10-25 10:50:00,340.94,341.1,338.62,339.54,1107908.0,336.4562,336.6141,334.1667,335.0746,1107908.0
2023-10-25 11:00:00,339.53,341.57,339.49,340.5,935853.0,335.0648,337.0779,335.0253,336.022,935853.0
2023-10-25 11:10:00,340.52,340.68,339.12,339.57,702621.0,336.0417,336.1996,334.6602,335.1042,702621.0
2023-10-25 11:20:00,339.58,339.74,337.82,338.64,926367.0,335.1141,335.272,333.3773,334.1865,926367.0
2023-10-25 11:30:00,338.65,339.24,338.2,338.75,639259.0,334.1963,334.7786,333.7523,334.295,639259.0
2023-10-25 11:40:00,338.75,339.25,337.94,338.54,633273.0,334.295,334.7884,333.4957,334.0878,633273.0
2023-10-25 11:50:00,338.59,338.77,337.62,338.07,732207.0,334.1371,334.3148,333.1799,333.624,732207.0
2023-10-25 12:00:00,338.1,339.35,338.02,339.15,654447.0,333.6536,334.8871,333.5746,334.6898,654447.0
2023-10-25 12:10:00,339.12,339.68,338.49,338.9,528958.0,334.6602,335.2128,334.0384,334.443,528958.0
2023-10-25 12:20:00,338.9,340.16,338.76,339.62,529876.0,334.443,335.6865,334.3049,335.1536,529876.0
2023-10-25 12:30:00,339.63,340.21,339.32,339.66,456123.0,335.1634,335.7358,334.8575,335.1931,456123.0
2023-10-25 12:40:00,339.65,339.85,338.9,339.77,440739.0,335.1832,335.3806,334.443,335.3016,440739.0
2023-10-25 12:50:00,339.76,339.94,339.38,339.59,383973.0,335.2917,335.4694,334.9167,335.124,383973.0
2023-10-25 13:00:00,339.59,339.59,337.82,338.67,674026.0,335.124,335.124,333.3773,334.2161,674026.0
2023-10-25 13:10:00,338.62,339.67,338.51,339.2,455112.0,334.1667,335.2029,334.0582,334.7391,455112.0
2023-10-25 13:20:00,339.24,339.34,338.4,338.67,353298.0,334.7786,334.8773,333.9496,334.2161,353298.0
2023-10-25 13:30:00,338.62,338.87,337.91,338.43,353572.0,334.1667,334.4134,333.4661,333.9792,353572.0
2023-10-25 13:40:00,338.45,339.27,338.37,339.1,587239.0,333.999,334.8082,333.92,334.6404,587239.0
2023-10-25 13:50:00,339.07,339.66,339.0,339.33,535479.0,334.6108,335.1931,334.5417,334.8674,535479.0
2023-10-25 14:00:00,339.33,339.86,339.3,339.68,449513.0,334.8674,335.3904,334.8378,335.2128,449513.0
2023-10-25 14:10:00,339.68,340.56,339.41,340.39,620259.0,335.2128,336.0812,334.9463,335.9135,620259.0
2023-10-25 14:20:00,340.4,340.86,339.7,339.79,795554.0,335.9233,336.3773,335.2325,335.3213,795554.0
2023-10-25 14:30:00,339.79,340.3,339.71,339.88,371076.0,335.3213,335.8246,335.2424,335.4102,371076.0
2023-10-25 14:40:00,339.88,340.0,339.51,339.66,412498.0,335.4102,335.5286,335.045,335.1931,412498.0
2023-10-25 14:50:00,339.66,340.24,339.5,339.94,438334.0,335.1931,335.7654,335.0352,335.4694,438334.0
2023-10-25 15:00:00,339.96,340.15,339.6,339.86,479331.0,335.4891,335.6766,335.1338,335.3904,479331.0
2023-10-25 15:10:00,339.87,340.06,339.61,340.01,565122.0,335.4003,335.5878,335.1437,335.5385,565122.0
2023-10-25 15:20:00,340.01,340.85,340.0,340.8,673284.0,335.5385,336.3674,335.5286,336.3181,673284.0
2023-10-25 15:30:00,340.8,341.2,340.59,341.02,804466.0,336.3181,336.7128,336.1108,336.5352,804466.0
2023-10-25 15:40:00,340.99,341.04,339.94,340.52,846854.0,336.5056,336.5549,335.4694,336.0417,846854.0
2023-10-25 15:50:00,340.53,340.92,340.25,340.68,2241465.0,336.0516,336.4365,335.7753,336.1996,2241465.0
2023-10-26 09:30:00,340.54,341.63,337.91,338.75,2016882.0,336.0615,337.1371,333.4661,334.295,2016882.0
2023-10-26 09:40:00,338.75,339.7,337.13,337.19,798477.0,334.295,335.2325,332.6963,332.7555,798477.0
2023-10-26 09:50:00,337.21,337.21,334.68,335.38,1087469.0,332.7753,332.7753,330.2785,330.9693,1087469.0
2023-10-26 10:00:00,335.27,335.34,333.3,333.3,1054694.0,330.8608,330.9299,328.9167,328.9167,1054694.0
2023-10-26 10:10:00,333.3,334.14,332.65,333.49,805905.0,328.9167,329.7456,328.2752,329.1042,805905.0
2023-10-26 10:20:00,333.51,334.07,332.13,333.48,853900.0,329.1239,329.6766,327.7621,329.0943,853900.0
2023-10-26 10:30:00,333.46,334.91,333.1,333.51,673495.0,329.0746,330.5055,328.7193,329.1239,673495.0
2023-10-26 10:40:00,333.53,335.31,333.15,335.29,638793.0,329.1437,330.9003,328.7687,330.8805,638793.0
2023-10-26 10:50:00,335.29,335.88,334.07,334.08,546591.0,330.8805,331.4628,329.6766,329.6864,546591.0
2023-10-26 11:00:00,334.04,334.1,331.33,331.83,682244.0,329.647,329.7062,326.9726,327.466,682244.0
2023-10-26 11:10:00,331.78,332.25,330.56,331.0,695011.0,327.4167,327.8805,326.2127,326.6469,695011.0
2023-10-26 11:20:00,330.98,331.18,330.03,330.73,546630.0,326.6272,326.8246,325.6897,326.3805,546630.0
2023-10-26 11:30:00,330.81,331.34,330.72,330.99,489072.0,326.4594,326.9825,326.3706,326.6371,489072.0
2023-10-26 11:40:00,330.95,330.98,329.6,330.4,504271.0,326.5976,326.6272,325.2654,326.0548,504271.0
2023-10-26 11:50:00,330.39,331.21,330.32,330.71,327471.0,326.045,326.8542,325.9759,326.3608,327471.0
2023-10-26 12:00:00,330.72,330.78,328.04,328.1,708905.0,326.3706,326.4298,323.7259,323.7851,708905.0
2023-10-26 12:10:00,328.11,328.37,326.94,327.17,650649.0,323.795,324.0515,322.6403,322.8673,650649.0
2023-10-26 12:20:00,327.15,328.58,327.15,328.58,692912.0,322.8476,324.2588,322.8476,324.2588,692912.0
2023-10-26 12:30:00,328.55,328.9,327.64,327.68,486656.0,324.2292,324.5746,323.3311,323.3706,486656.0
2023-10-26 12:40:00,327.7,327.98,327.11,327.59,513334.0,323.3903,323.6667,322.8081,323.2818,513334.0
2023-10-26 12:50:00,327.56,328.45,327.51,327.95,368677.0,323.2522,324.1305,323.2028,323.6371,368677.0
2023-10-26 13:00:00,327.98,329.17,327.92,329.05,497696.0,323.6667,324.841,323.6074,324.7226,497696.0
2023-10-26 13:10:00,329.06,329.51,328.6,329.01,319420.0,324.7325,325.1765,324.2785,324.6831,319420.0
2023-10-26 13:20:00,329.0,329.07,327.56,327.84,387448.0,324.6732,324.7423,323.2522,323.5285,387448.0
2023-10-26 13:30:00,327.87,328.5,327.33,328.0,291473.0,323.5581,324.1798,323.0252,323.6864,291473.0
2023-10-26 13:40:00,327.96,329.22,327.77,328.94,320513.0,323.6469,324.8904,323.4594,324.614,320513.0
2023-10-26 13:50:00,328.94,328.99,328.14,328.93,269451.0,324.614,324.6634,323.8246,324.6042,269451.0
2023-10-26 14:00:00,328.89,329.62,328.53,329.15,326387.0,324.5647,325.2851,324.2094,324.8213,326387.0
2023-10-26 14:10:00,329.2,329.84,329.07,329.12,352054.0,324.8706,325.5022,324.7423,324.7917,352054.0
2023-10-26 14:20:00,329.1,329.82,328.37,329.82,292125.0,324.7719,325.4825,324.0515,325.4825,292125.0
2023-10-26 14:30:00,329.78,330.44,329.29,330.0,523668.0,325.443,326.0943,324.9594,325.6601,523668.0
2023-10-26 14:40:00,329.99,330.84,329.76,330.77,442291.0,325.6502,326.489,325.4233,326.42,442291.0
2023-10-26 14:50:00,330.83,331.48,330.83,331.46,511336.0,326.4792,327.1206,326.4792,327.1009,511336.0
2023-10-26 15:00:00,331.46,331.5,330.37,330.51,487586.0,327.1009,327.1404,326.0252,326.1634,487586.0
2023-10-26 15:10:00,330.54,330.57,329.23,329.83,514855.0,326.193,326.2226,324.9002,325.4923,514855.0
2023-10-26 15:20:00,329.86,330.26,329.41,329.49,292170.0,325.5219,325.9167,325.0779,325.1568,292170.0
2023-10-26 15:30:00,329.54,329.7,328.14,328.49,440572.0,325.2061,325.364,323.8246,324.17,440572.0
2023-10-26 15:40:00,328.5,328.52,327.32,327.67,588512.0,324.1798,324.1996,323.0153,323.3607,588512.0
2023-10-26 15:50:00,327.67,328.7,327.62,327.84,1566140.0,323.3607,324.3772,323.3114,323.5285,1566140.0
2023-10-27 09:30:00,330.36,332.7,329.8,331.51,1707962.0,326.0154,328.3246,325.4627,327.1502,1707962.0
2023-10-27 09:40:00,331.49,333.07,330.77,332.81,1181510.0,327.1305,328.6897,326.42,328.4331,1181510.0
2023-10-27 09:50:00,332.82,333.73,331.43,333.63,751194.0,328.443,329.341,327.0713,329.2424,751194.0
2023-10-27 10:00:00,333.66,334.38,332.53,332.91,916220.0,329.272,329.9825,328.1568,328.5318,916220.0
2023-10-27 10:10:00,332.94,334.88,332.93,334.34,744197.0,328.5614,330.4759,328.5516,329.943,744197.0
2023-10-27 10:20:00,334.43,334.77,333.52,334.1,521122.0,330.0318,330.3674,329.1338,329.7062,521122.0
2023-10-27 10:30:00,334.09,334.35,333.21,333.22,538863.0,329.6963,329.9529,328.8279,328.8377,538863.0
2023-10-27 10:40:00,333.24,333.87,332.77,333.44,557639.0,328.8575,329.4792,328.3937,329.0549,557639.0
2023-10-27 10:50:00,333.5,334.69,333.46,334.14,356881.0,329.1141,330.2884,329.0746,329.7456,356881.0
2023-10-27 11:00:00,334.17,335.25,334.11,335.07,485606.0,329.7753,330.8411,329.716,330.6634,485606.0
2023-10-27 11:10:00,335.08,336.72,334.99,335.61,735150.0,330.6733,332.2917,330.5845,331.1963,735150.0
2023-10-27 11:20:00,335.6,336.11,335.57,335.91,331772.0,331.1864,331.6897,331.1568,331.4924,331772.0
2023-10-27 11:30:00,335.99,336.08,334.64,334.72,288641.0,331.5713,331.6601,330.2391,330.318,288641.0
2023-10-27 11:40:00,334.75,334.91,333.67,333.94,260492.0,330.3476,330.5055,329.2818,329.5483,260492.0
2023-10-27 11:50:00,333.95,334.58,333.93,334.38,276366.0,329.5581,330.1799,329.5384,329.9825,276366.0
2023-10-27 12:00:00,334.32,334.86,334.11,334.71,311443.0,329.9233,330.4562,329.716,330.3082,311443.0
2023-10-27 12:10:00,334.71,334.85,334.15,334.33,201729.0,330.3082,330.4463,329.7555,329.9332,201729.0
2023-10-27 12:20:00,334.28,334.4,332.89,333.32,201434.0,329.8838,330.0022,328.5121,328.9364,201434.0
2023-10-27 12:30:00,333.28,333.84,332.87,333.81,216270.0,328.897,329.4496,328.4924,329.42,216270.0
2023-10-27 12:40:00,333.77,333.83,332.71,332.73,232623.0,329.3805,329.4397,328.3345,328.3542,232623.0
2023-10-27 12:50:00,332.73,332.78,332.29,332.43,219965.0,328.3542,328.4035,327.92,328.0581,219965.0
2023-10-27 13:00:00,332.42,332.6,331.47,331.75,340201.0,328.0483,328.2259,327.1108,327.3871,340201.0
2023-10-27 13:10:00,331.75,332.03,330.83,331.2,382072.0,327.3871,327.6634,326.4792,326.8443,382072.0
2023-10-27 13:20:00,331.17,331.91,330.79,331.6,319169.0,326.8147,327.545,326.4397,327.2391,319169.0
2023-10-27 13:30:00,331.52,331.54,330.87,331.09,245584.0,327.1601,327.1798,326.5187,326.7358,245584.0
2023-10-27 13:40:00,331.07,331.66,330.61,330.86,221040.0,326.716,327.2983,326.2621,326.5088,221040.0
2023-10-27 13:50:00,330.83,331.33,330.07,330.2,300703.0,326.4792,326.9726,325.7292,325.8575,300703.0
2023-10-27 14:00:00,330.16,330.39,328.82,329.72,713483.0,325.818,326.045,324.4956,325.3838,713483.0
2023-10-27 14:10:00,329.73,330.3,329.63,329.68,322556.0,325.3936,325.9561,325.295,325.3443,322556.0
2023-10-27 14:20:00,329.68,329.72,329.21,329.66,293630.0,325.3443,325.3838,324.8805,325.3246,293630.0
2023-10-27 14:30:00,329.65,330.2,329.15,329.97,486479.0,325.3147,325.8575,324.8213,325.6305,486479.0
2023-10-27 14:40:00,329.99,330.26,328.94,329.08,324263.0,325.6502,325.9167,324.614,324.7522,324263.0
2023-10-27 14:50:00,329.07,329.34,328.4,328.9,449564.0,324.7423,325.0088,324.0811,324.5746,449564.0
2023-10-27 15:00:00,328.88,329.32,328.59,329.2,332096.0,324.5548,324.989,324.2686,324.8706,332096.0
2023-10-27 15:10:00,329.23,330.03,329.04,329.67,336050.0,324.9002,325.6897,324.7127,325.3344,336050.0
2023-10-27 15:20:00,329.67,329.85,329.15,329.5,344859.0,325.3344,325.5121,324.8213,325.1667,344859.0
2023-10-27 15:30:00,329.51,329.79,328.48,328.56,476527.0,325.1765,325.4529,324.1601,324.239,476527.0
2023-10-27 15:40:00,328.54,329.58,328.46,329.58,461652.0,324.2193,325.2456,324.1403,325.2456,461652.0
2023-10-27 15:50:00,329.56,329.99,329.16,329.83,1257866.0,325.2259,325.6502,324.8311,325.4923,1257866.0
2023-10-30 09:30:00,333.41,335.07,331.83,335.02,1087994.0,329.0252,330.6634,327.466,330.6141,1087994.0
2023-10-30 09:40:00,335.03,337.74,334.83,337.42,901723.0,330.6239,333.2983,330.4266,332.9825,901723.0
2023-10-30 09:50:00,337.43,339.45,337.35,338.15,1259340.0,332.9924,334.9858,332.9134,333.7029,1259340.0
2023-10-30 10:00:00,338.18,338.45,336.66,337.87,624357.0,333.7325,333.999,332.2325,333.4266,624357.0
2023-10-30 10:10:00,337.89,338.11,335.53,335.83,410098.0,333.4463,333.6634,331.1174,331.4134,410098.0
2023-10-30 10:20:00,335.84,335.93,334.96,335.21,477537.0,331.4233,331.5121,330.5549,330.8016,477537.0
2023-10-30 10:30:00,335.2,335.63,334.67,334.99,328739.0,330.7917,331.2161,330.2687,330.5845,328739.0
2023-10-30 10:40:00,335.03,335.32,334.06,334.78,322947.0,330.6239,330.9101,329.6667,330.3772,322947.0
2023-10-30 10:50:00,334.82,335.7,334.57,334.78,328465.0,330.4167,331.2851,330.17,330.3772,328465.0
2023-10-30 11:00:00,334.74,336.3,334.74,336.01,346532.0,330.3378,331.8772,330.3378,331.5911,346532.0
2023-10-30 11:10:00,335.99,336.41,334.81,334.86,300004.0,331.5713,331.9858,330.4068,330.4562,300004.0
2023-10-30 11:20:00,334.86,335.13,334.02,334.71,298523.0,330.4562,330.7226,329.6272,330.3082,298523.0
2023-10-30 11:30:00,334.71,335.83,334.7,334.97,255562.0,330.3082,331.4134,330.2983,330.5647,255562.0
2023-10-30 11:40:00,334.9,335.57,334.5,335.27,181369.0,330.4957,331.1568,330.1009,330.8608,181369.0
2023-10-30 11:50:00,335.29,336.33,335.19,336.03,263510.0,330.8805,331.9068,330.7818,331.6108,263510.0
2023-10-30 12:00:00,336.04,336.05,335.08,335.3,255053.0,331.6207,331.6305,330.6733,330.8904,255053.0
2023-10-30 12:10:00,335.29,336.04,335.01,335.15,169804.0,330.8805,331.6207,330.6042,330.7424,169804.0
2023-10-30 12:20:00,335.17,335.22,334.79,335.06,223921.0,330.7621,330.8114,330.3871,330.6536,223921.0
2023-10-30 12:30:00,335.1,335.84,335.02,335.45,231300.0,330.693,331.4233,330.6141,331.0384,231300.0
2023-10-30 12:40:00,335.38,335.47,334.68,335.16,199584.0,330.9693,331.0582,330.2785,330.7522,199584.0
2023-10-30 12:50:00,335.2,335.4,334.64,334.95,191629.0,330.7917,330.9891,330.2391,330.545,191629.0
2023-10-30 13:00:00,334.97,335.49,334.69,335.41,218301.0,330.5647,331.0779,330.2884,330.9989,218301.0
2023-10-30 13:10:00,335.41,335.55,334.89,335.05,252924.0,330.9989,331.1371,330.4858,330.6437,252924.0
2023-10-30 13:20:00,335.03,337.08,334.89,336.95,349146.0,330.6239,332.647,330.4858,332.5187,349146.0
2023-10-30 13:30:00,337.02,337.41,336.36,336.48,440979.0,332.5878,332.9726,331.9365,332.0549,440979.0
2023-10-30 13:40:00,336.48,336.72,336.31,336.68,209488.0,332.0549,332.2917,331.8871,332.2522,209488.0
2023-10-30 13:50:00,336.67,337.16,336.56,337.12,209205.0,332.2424,332.7259,332.1338,332.6865,209205.0
2023-10-30 14:00:00,337.12,337.27,336.76,337.04,204239.0,332.6865,332.8345,332.3312,332.6075,204239.0
2023-10-30 14:10:00,337.05,337.25,336.38,336.5,225554.0,332.6174,332.8147,331.9562,332.0746,225554.0
2023-10-30 14:20:00,336.48,336.86,336.2,336.4,243300.0,332.0549,332.4299,331.7786,331.9759,243300.0
2023-10-30 14:30:00,336.38,337.01,336.29,336.59,219691.0,331.9562,332.5779,331.8674,332.1634,219691.0
2023-10-30 14:40:00,336.62,337.2,336.44,337.06,188976.0,332.193,332.7654,332.0154,332.6272,188976.0
2023-10-30 14:50:00,337.05,337.35,336.88,337.06,191075.0,332.6174,332.9134,332.4496,332.6272,191075.0
2023-10-30 15:00:00,337.08,337.6,336.8,337.13,259083.0,332.647,333.1601,332.3707,332.6963,259083.0
2023-10-30 15:10:00,337.11,337.6,336.92,337.6,255619.0,332.6766,333.1601,332.4891,333.1601,255619.0
2023-10-30 15:20:00,337.61,338.16,337.38,337.7,346969.0,333.17,333.7128,332.943,333.2588,346969.0
2023-10-30 15:30:00,337.71,337.95,337.54,337.76,219960.0,333.2687,333.5055,333.1009,333.318,219960.0
2023-10-30 15:40:00,337.76,337.98,337.32,337.83,371080.0,333.318,333.5351,332.8838,333.3871,371080.0
2023-10-30 15:50:00,337.87,337.98,337.06,337.35,873519.0,333.4266,333.5351,332.6272,332.9134,873519.0
2023-10-31 09:30:00,338.89,339.0,335.12,336.34,999214.0,334.4332,334.5417,330.7128,331.9167,999214.0
2023-10-31 09:40:00,336.34,336.8,335.84,336.3,367805.0,331.9167,332.3707,331.4233,331.8772,367805.0
2023-10-31 09:50:00,336.31,336.35,335.14,336.19,374308.0,331.8871,331.9266,330.7325,331.7687,374308.0
2023-10-31 10:00:00,336.17,336.95,335.58,336.92,422600.0,331.749,332.5187,331.1667,332.4891,422600.0
2023-10-31 10:10:00,336.9,337.59,336.78,337.21,458965.0,332.4694,333.1503,332.3509,332.7753,458965.0
2023-10-31 10:20:00,337.19,337.85,336.74,337.21,323447.0,332.7555,333.4069,332.3115,332.7753,323447.0
2023-10-31 10:30:00,337.23,337.55,335.91,335.94,323315.0,332.795,333.1108,331.4924,331.522,323315.0
2023-10-31 10:40:00,335.93,337.5,335.78,336.93,357621.0,331.5121,333.0615,331.3641,332.499,357621.0
2023-10-31 10:50:00,336.94,337.47,336.24,336.62,291472.0,332.5088,333.0319,331.818,332.193,291472.0
2023-10-31 11:00:00,336.64,336.98,336.21,336.6,275342.0,332.2128,332.5483,331.7884,332.1733,275342.0
2023-10-31 11:10:00,336.58,336.87,336.17,336.67,211335.0,332.1536,332.4397,331.749,332.2424,211335.0
2023-10-31 11:20:00,336.7,336.83,335.41,335.5,270655.0,332.272,332.4003,330.9989,331.0878,270655.0
2023-10-31 11:30:00,335.5,335.64,334.91,335.38,296352.0,331.0878,331.2259,330.5055,330.9693,296352.0
2023-10-31 11:40:00,335.42,335.77,334.77,334.95,183904.0,331.0088,331.3542,330.3674,330.545,183904.0
2023-10-31 11:50:00,334.95,336.2,334.69,336.11,266985.0,330.545,331.7786,330.2884,331.6897,266985.0
2023-10-31 12:00:00,336.09,336.12,335.2,335.54,184784.0,331.67,331.6996,330.7917,331.1272,184784.0
2023-10-31 12:10:00,335.53,335.82,335.21,335.53,223185.0,331.1174,331.4036,330.8016,331.1174,223185.0
2023-10-31 12:20:00,335.55,336.04,335.45,335.93,127370.0,331.1371,331.6207,331.0384,331.5121,127370.0
2023-10-31 12:30:00,335.95,336.54,335.34,336.34,253701.0,331.5318,332.1141,330.9299,331.9167,253701.0
2023-10-31 12:40:00,336.31,336.87,336.04,336.57,124555.0,331.8871,332.4397,331.6207,332.1437,124555.0
2023-10-31 12:50:00,336.57,336.85,336.12,336.71,127353.0,332.1437,332.42,331.6996,332.2819,127353.0
2023-10-31 13:00:00,336.73,337.34,336.68,337.34,289120.0,332.3016,332.9036,332.2522,332.9036,289120.0
2023-10-31 13:10:00,337.32,337.66,336.67,337.12,216948.0,332.8838,333.2194,332.2424,332.6865,216948.0
2023-10-31 13:20:00,337.16,337.31,336.65,336.87,136353.0,332.7259,332.874,332.2226,332.4397,136353.0
2023-10-31 13:30:00,336.91,337.72,336.87,337.71,195656.0,332.4792,333.2786,332.4397,333.2687,195656.0
2023-10-31 13:40:00,337.69,338.49,337.61,337.75,239018.0,333.249,334.0384,333.17,333.3082,239018.0
2023-10-31 13:50:00,337.76,338.39,337.7,338.09,129402.0,333.318,333.9398,333.2588,333.6437,129402.0
2023-10-31 14:00:00,338.07,338.14,337.39,337.52,201552.0,333.624,333.693,332.9529,333.0812,201552.0
2023-10-31 14:10:00,337.52,337.81,337.36,337.43,156309.0,333.0812,333.3674,332.9233,332.9924,156309.0
2023-10-31 14:20:00,337.42,337.71,337.1,337.32,150172.0,332.9825,333.2687,332.6667,332.8838,150172.0
2023-10-31 14:30:00,337.34,337.66,337.17,337.3,205355.0,332.9036,333.2194,332.7358,332.8641,205355.0
2023-10-31 14:40:00,337.24,338.15,337.2,337.78,219386.0,332.8049,333.7029,332.7654,333.3378,219386.0
2023-10-31 14:50:00,337.79,338.05,337.53,337.99,157151.0,333.3476,333.6042,333.0911,333.545,157151.0
2023-10-31 15:00:00,337.99,338.39,337.77,338.03,182374.0,333.545,333.9398,333.3279,333.5845,182374.0
2023-10-31 15:10:00,338.02,338.23,337.55,337.6,139734.0,333.5746,333.7819,333.1108,333.1601,139734.0
2023-10-31 15:20:00,337.64,337.65,337.24,337.54,196870.0,333.1996,333.2095,332.8049,333.1009,196870.0
2023-10-31 15:30:00,337.54,337.84,337.19,337.37,274947.0,333.1009,333.397,332.7555,332.9332,274947.0
2023-10-31 15:40:00,337.41,338.15,337.33,337.65,298299.0,332.9726,333.7029,332.8937,333.2095,298299.0
2023-10-31 15:50:00,337.7,338.44,337.35,338.14,1036650.0,333.2588,333.9891,332.9134,333.693,1036650.0
2023-11-01 09:30:00,339.79,343.47,339.65,343.35,1274769.0,335.3213,338.9529,335.1832,338.8345,1274769.0
2023-11-01 09:40:00,343.32,344.08,342.7,343.66,870425.0,338.8049,339.5549,338.1931,339.1404,870425.0
2023-11-01 09:50:00,343.65,344.07,342.84,343.39,553040.0,339.1306,339.5451,338.3312,338.874,553040.0
2023-11-01 10:00:00,343.4,344.56,342.68,342.98,725786.0,338.8839,340.0286,338.1733,338.4694,725786.0
2023-11-01 10:10:00,342.98,344.73,342.68,344.57,512504.0,338.4694,340.1964,338.1733,340.0385,512504.0
2023-11-01 10:20:00,344.58,345.97,344.5,345.47,710889.0,340.0484,341.4201,339.9694,340.9266,710889.0
2023-11-01 10:30:00,345.48,345.8,344.89,345.73,592063.0,340.9365,341.2523,340.3543,341.1832,592063.0
2023-11-01 10:40:00,345.74,346.51,345.51,345.95,578722.0,341.1931,341.953,340.9661,341.4003,578722.0
2023-11-01 10:50:00,345.95,346.27,345.34,345.72,376675.0,341.4003,341.7161,340.7984,341.1734,376675.0
2023-11-01 11:00:00,345.71,346.22,345.45,345.92,296357.0,341.1635,341.6668,340.9069,341.3707,296357.0
2023-11-01 11:10:00,345.95,346.0,344.79,344.9,332787.0,341.4003,341.4497,340.2556,340.3641,332787.0
2023-11-01 11:20:00,344.92,345.43,344.65,345.06,277242.0,340.3839,340.8872,340.1174,340.522,277242.0
2023-11-01 11:30:00,345.08,345.13,344.51,344.54,195407.0,340.5418,340.5911,339.9793,340.0089,195407.0
2023-11-01 11:40:00,344.56,344.99,344.34,344.64,241290.0,340.0286,340.453,339.8115,340.1076,241290.0
2023-11-01 11:50:00,344.63,345.45,344.35,345.1,282374.0,340.0977,340.9069,339.8214,340.5615,282374.0
2023-11-01 12:00:00,345.1,345.14,344.6,344.8,153621.0,340.5615,340.601,340.0681,340.2655,153621.0
2023-11-01 12:10:00,344.82,345.15,344.27,344.55,264646.0,340.2852,340.6109,339.7424,340.0187,264646.0
2023-11-01 12:20:00,344.54,344.66,344.13,344.17,162219.0,340.0089,340.1273,339.6043,339.6437,162219.0
2023-11-01 12:30:00,344.19,344.67,343.62,343.73,190753.0,339.6635,340.1372,339.101,339.2095,190753.0
2023-11-01 12:40:00,343.78,343.85,343.29,343.74,179874.0,339.2589,339.328,338.7753,339.2194,179874.0
2023-11-01 12:50:00,343.78,344.01,343.62,343.71,142372.0,339.2589,339.4858,339.101,339.1898,142372.0
2023-11-01 13:00:00,343.71,343.98,343.44,343.93,126458.0,339.1898,339.4562,338.9233,339.4069,126458.0
2023-11-01 13:10:00,343.99,344.36,343.94,344.25,175686.0,339.4661,339.8312,339.4168,339.7227,175686.0
2023-11-01 13:20:00,344.25,344.39,343.9,343.98,178856.0,339.7227,339.8608,339.3773,339.4562,178856.0
2023-11-01 13:30:00,343.96,344.1,343.46,343.91,163459.0,339.4365,339.5747,338.9431,339.3872,163459.0
2023-11-01 13:40:00,343.85,344.15,343.66,344.09,193434.0,339.328,339.624,339.1404,339.5648,193434.0
2023-11-01 13:50:00,344.08,344.43,343.84,344.04,156523.0,339.5549,339.9003,339.3181,339.5155,156523.0
2023-11-01 14:00:00,344.05,344.88,343.58,343.91,275365.0,339.5253,340.3444,339.0615,339.3872,275365.0
2023-11-01 14:10:00,343.88,344.43,343.75,344.21,217367.0,339.3576,339.9003,339.2293,339.6832,217367.0
2023-11-01 14:20:00,344.27,344.82,344.22,344.68,217911.0,339.7424,340.2852,339.6931,340.147,217911.0
2023-11-01 14:30:00,344.68,345.85,344.1,344.63,562477.0,340.147,341.3016,339.5747,340.0977,562477.0
2023-11-01 14:40:00,344.58,344.66,343.04,343.89,519010.0,340.0484,340.1273,338.5286,339.3674,519010.0
2023-11-01 14:50:00,343.84,345.45,343.77,345.19,433345.0,339.3181,340.9069,339.249,340.6503,433345.0
2023-11-01 15:00:00,345.19,346.32,345.15,345.91,649391.0,340.6503,341.7655,340.6109,341.3609,649391.0
2023-11-01 15:10:00,345.85,346.35,345.3,346.07,477743.0,341.3016,341.7951,340.7589,341.5188,477743.0
2023-11-01 15:20:00,346.1,347.1,345.87,346.74,655336.0,341.5484,342.5352,341.3214,342.1799,655336.0
2023-11-01 15:30:00,346.71,347.42,346.55,346.84,519363.0,342.1503,342.851,341.9924,342.2786,519363.0
2023-11-01 15:40:00,346.86,346.97,346.38,346.68,496176.0,342.2984,342.4069,341.8247,342.1207,496176.0
2023-11-01 15:50:00,346.72,346.82,345.68,346.07,1295010.0,342.1602,342.2589,341.1339,341.5188,1295010.0
2023-11-02 09:30:00,347.13,347.73,345.9,346.96,1596124.0,342.5648,343.1569,341.351,342.3971,1596124.0
2023-11-02 09:40:00,346.89,347.53,344.77,346.35,1247384.0,342.328,342.9596,340.2359,341.7951,1247384.0
2023-11-02 09:50:00,346.37,346.73,345.33,346.43,574134.0,341.8148,342.1701,340.7885,341.874,574134.0
2023-11-02 10:00:00,346.43,346.7,345.44,345.6,467050.0,341.874,342.1405,340.897,341.0549,467050.0
2023-11-02 10:10:00,345.6,346.44,345.3,346.15,427529.0,341.0549,341.8839,340.7589,341.5977,427529.0
2023-11-02 10:20:00,346.18,347.6,346.1,347.33,478032.0,341.6273,343.0286,341.5484,342.7622,478032.0
2023-11-02 10:30:00,347.37,347.62,346.39,347.45,315713.0,342.8017,343.0484,341.8345,342.8806,315713.0
2023-11-02 10:40:00,347.43,347.98,347.25,347.62,412682.0,342.8609,343.4036,342.6832,343.0484,412682.0
2023-11-02 10:50:00,347.61,348.77,347.37,348.54,575993.0,343.0385,344.1832,342.8017,343.9563,575993.0
2023-11-02 11:00:00,348.55,348.8,348.03,348.3,397458.0,343.9661,344.2129,343.453,343.7194,397458.0
2023-11-02 11:10:00,348.3,348.55,347.54,347.9,351002.0,343.7194,343.9661,342.9694,343.3247,351002.0
2023-11-02 11:20:00,347.88,348.1,347.34,347.44,194301.0,343.305,343.5221,342.7721,342.8707,194301.0
2023-11-02 11:30:00,347.48,348.2,346.95,348.04,284815.0,342.9102,343.6207,342.3872,343.4628,284815.0
2023-11-02 11:40:00,348.03,348.4,347.34,347.37,226595.0,343.453,343.8181,342.7721,342.8017,226595.0
2023-11-02 11:50:00,347.38,347.67,346.64,347.32,264165.0,342.8115,343.0977,342.0813,342.7523,264165.0
2023-11-02 12:00:00,347.37,347.39,346.81,346.93,153596.0,342.8017,342.8214,342.249,342.3674,153596.0
2023-11-02 12:10:00,346.95,347.21,346.48,347.06,175689.0,342.3872,342.6438,341.9234,342.4957,175689.0
2023-11-02 12:20:00,347.05,347.53,346.68,347.41,188924.0,342.4859,342.9596,342.1207,342.8411,188924.0
2023-11-02 12:30:00,347.44,348.03,347.18,347.95,287787.0,342.8707,343.453,342.6142,343.374,287787.0
2023-11-02 12:40:00,347.95,348.28,347.92,347.92,158470.0,343.374,343.6997,343.3444,343.3444,158470.0
2023-11-02 12:50:00,347.93,348.15,347.62,347.74,141820.0,343.3543,343.5714,343.0484,343.1668,141820.0
2023-11-02 13:00:00,347.71,347.93,347.45,347.8,156219.0,343.1372,343.3543,342.8806,343.226,156219.0
2023-11-02 13:10:00,347.8,347.93,347.5,347.62,192844.0,343.226,343.3543,342.9299,343.0484,192844.0
2023-11-02 13:20:00,347.58,347.81,347.36,347.48,172787.0,343.0089,343.2359,342.7918,342.9102,172787.0
2023-11-02 13:30:00,347.49,347.91,347.42,347.78,259148.0,342.9201,343.3346,342.851,343.2063,259148.0
2023-11-02 13:40:00,347.78,348.15,347.56,347.98,176725.0,343.2063,343.5714,342.9892,343.4036,176725.0
2023-11-02 13:50:00,347.95,348.5,347.61,347.7,175861.0,343.374,343.9168,343.0385,343.1273,175861.0
2023-11-02 14:00:00,347.69,347.77,347.37,347.57,203996.0,343.1175,343.1964,342.8017,342.999,203996.0
2023-11-02 14:10:00,347.53,347.85,347.3,347.76,204852.0,342.9596,343.2753,342.7326,343.1865,204852.0
2023-11-02 14:20:00,347.78,348.03,347.65,347.81,170186.0,343.2063,343.453,343.078,343.2359,170186.0
2023-11-02 14:30:00,347.81,348.01,347.55,347.73,159257.0,343.2359,343.4332,342.9793,343.1569,159257.0
2023-11-02 14:40:00,347.72,347.8,347.33,347.68,176971.0,343.1471,343.226,342.7622,343.1076,176971.0
2023-11-02 14:50:00,347.67,347.68,347.41,347.5,141195.0,343.0977,343.1076,342.8411,342.9299,141195.0
2023-11-02 15:00:00,347.47,347.54,346.91,347.0,198807.0,342.9003,342.9694,342.3477,342.4365,198807.0
2023-11-02 15:10:00,347.0,347.78,346.98,347.76,363450.0,342.4365,343.2063,342.4168,343.1865,363450.0
2023-11-02 15:20:00,347.79,348.18,347.67,348.1,265038.0,343.2161,343.601,343.0977,343.5221,265038.0
2023-11-02 15:30:00,348.08,348.28,347.6,348.23,397307.0,343.5023,343.6997,343.0286,343.6503,397307.0
2023-11-02 15:40:00,348.22,348.41,347.87,348.27,429926.0,343.6405,343.828,343.2951,343.6898,429926.0
2023-11-02 15:50:00,348.27,348.83,348.1,348.4,1143038.0,343.6898,344.2425,343.5221,343.8181,1143038.0
2023-11-03 09:30:00,349.63,349.95,347.33,347.49,1060117.0,345.0319,345.3477,342.7622,342.9201,1060117.0
2023-11-03 09:40:00,347.53,350.45,347.46,349.95,896709.0,342.9596,345.8412,342.8905,345.3477,896709.0
2023-11-03 09:50:00,349.99,350.6,349.88,350.06,474967.0,345.3872,345.9892,345.2786,345.4563,474967.0
2023-11-03 10:00:00,350.09,350.8,349.62,350.12,550812.0,345.4859,346.1865,345.0221,345.5155,550812.0
2023-11-03 10:10:00,350.14,351.86,349.82,351.75,650761.0,345.5352,347.2326,345.2194,347.1241,650761.0
2023-11-03 10:20:00,351.76,351.76,350.17,350.55,369547.0,347.1339,347.1339,345.5648,345.9398,369547.0
2023-11-03 10:30:00,350.52,351.42,349.92,351.17,369853.0,345.9102,346.7984,345.3181,346.5517,369853.0
2023-11-03 10:40:00,351.17,351.43,350.25,350.41,319902.0,346.5517,346.8083,345.6438,345.8017,319902.0
2023-11-03 10:50:00,350.4,350.96,349.67,350.84,414320.0,345.7918,346.3444,345.0714,346.226,414320.0
2023-11-03 11:00:00,350.86,351.14,350.09,350.27,256102.0,346.2458,346.5221,345.4859,345.6635,256102.0
2023-11-03 11:10:00,350.25,350.75,350.02,350.46,224044.0,345.6438,346.1372,345.4168,345.851,224044.0
2023-11-03 11:20:00,350.47,351.02,350.06,350.83,241896.0,345.8609,346.4037,345.4563,346.2162,241896.0
2023-11-03 11:30:00,350.86,351.46,350.81,351.21,272740.0,346.2458,346.8379,346.1964,346.5912,272740.0
2023-11-03 11:40:00,351.19,351.65,350.92,351.44,263839.0,346.5714,347.0254,346.305,346.8181,263839.0
2023-11-03 11:50:00,351.44,351.73,351.29,351.33,246527.0,346.8181,347.1043,346.6701,346.7096,246527.0
2023-11-03 12:00:00,351.34,351.85,351.14,351.61,182698.0,346.7194,347.2227,346.5221,346.9859,182698.0
2023-11-03 12:10:00,351.63,352.29,351.62,352.22,306297.0,347.0056,347.657,346.9958,347.5879,306297.0
2023-11-03 12:20:00,352.24,352.95,352.03,352.78,239116.0,347.6076,348.3083,347.4004,348.1405,239116.0
2023-11-03 12:30:00,352.78,353.15,352.75,353.04,281412.0,348.1405,348.5056,348.1109,348.3971,281412.0
2023-11-03 12:40:00,353.05,353.17,352.76,352.99,141241.0,348.407,348.5254,348.1208,348.3477,141241.0
2023-11-03 12:50:00,352.99,353.4,352.93,353.29,149918.0,348.3477,348.7524,348.2885,348.6438,149918.0
2023-11-03 13:00:00,353.28,353.78,353.13,353.63,270120.0,348.6339,349.1274,348.4859,348.9793,270120.0
2023-11-03 13:10:00,353.63,353.77,353.26,353.54,326031.0,348.9793,349.1175,348.6142,348.8905,326031.0
2023-11-03 13:20:00,353.57,353.6,353.09,353.33,220186.0,348.9201,348.9497,348.4464,348.6833,220186.0
2023-11-03 13:30:00,353.36,353.91,353.31,353.62,253943.0,348.7129,349.2556,348.6635,348.9695,253943.0
2023-11-03 13:40:00,353.6,353.66,353.12,353.36,186073.0,348.9497,349.0089,348.476,348.7129,186073.0
2023-11-03 13:50:00,353.36,354.06,353.31,353.88,189139.0,348.7129,349.4037,348.6635,349.226,189139.0
2023-11-03 14:00:00,353.85,353.92,353.56,353.85,142020.0,349.1964,349.2655,348.9103,349.1964,142020.0
2023-11-03 14:10:00,353.85,354.25,353.57,354.21,222681.0,349.1964,349.5912,348.9201,349.5517,222681.0
2023-11-03 14:20:00,354.21,354.39,353.67,354.03,216413.0,349.5517,349.7293,349.0188,349.3741,216413.0
2023-11-03 14:30:00,354.03,354.08,353.23,353.62,274589.0,349.3741,349.4234,348.5846,348.9695,274589.0
2023-11-03 14:40:00,353.62,353.97,353.57,353.86,216103.0,348.9695,349.3149,348.9201,349.2063,216103.0
2023-11-03 14:50:00,353.88,353.95,353.6,353.72,179370.0,349.226,349.2951,348.9497,349.0681,179370.0
2023-11-03 15:00:00,353.73,354.35,353.61,353.99,240590.0,349.078,349.6899,348.9596,349.3346,240590.0
2023-11-03 15:10:00,354.01,354.2,353.66,353.79,243486.0,349.3543,349.5418,349.0089,349.1372,243486.0
2023-11-03 15:20:00,353.81,354.15,353.68,354.12,222326.0,349.157,349.4925,349.0287,349.4629,222326.0
2023-11-03 15:30:00,354.12,354.12,353.58,353.84,287534.0,349.4629,349.4629,348.93,349.1866,287534.0
2023-11-03 15:40:00,353.85,353.87,352.93,353.03,521274.0,349.1964,349.2162,348.2885,348.3872,521274.0
2023-11-03 15:50:00,353.08,353.27,352.61,352.8,1097224.0,348.4366,348.6241,347.9727,348.1602,1097224.0
2023-11-06 09:30:00,353.46,356.37,353.35,356.07,1635388.0,348.8116,351.6833,348.703,351.3872,1635388.0
2023-11-06 09:40:00,356.04,356.8,355.53,355.78,768745.0,351.3576,352.1076,350.8543,351.1011,768745.0
2023-11-06 09:50:00,355.77,356.42,355.19,356.04,521650.0,351.0912,351.7326,350.5188,351.3576,521650.0
2023-11-06 10:00:00,356.09,357.05,355.48,356.57,542218.0,351.407,352.3544,350.805,351.8807,542218.0
2023-11-06 10:10:00,356.59,357.26,355.86,356.59,514492.0,351.9004,352.5616,351.18,351.9004,514492.0
2023-11-06 10:20:00,356.61,357.4,356.09,356.11,458557.0,351.9201,352.6998,351.407,351.4267,458557.0
2023-11-06 10:30:00,356.1,357.19,356.0,357.15,333093.0,351.4168,352.4925,351.3182,352.453,333093.0
2023-11-06 10:40:00,357.2,357.32,356.05,356.52,351380.0,352.5024,352.6208,351.3675,351.8313,351380.0
2023-11-06 10:50:00,356.52,357.27,356.51,357.02,273704.0,351.8313,352.5715,351.8215,352.3247,273704.0
2023-11-06 11:00:00,357.0,357.54,356.78,357.16,307758.0,352.305,352.8379,352.0879,352.4629,307758.0
2023-11-06 11:10:00,357.14,357.3,356.7,357.3,180848.0,352.4432,352.6011,352.009,352.6011,180848.0
2023-11-06 11:20:00,357.3,357.48,356.83,356.83,171848.0,352.6011,352.7787,352.1372,352.1372,171848.0
2023-11-06 11:30:00,356.84,357.14,356.44,356.51,171094.0,352.1471,352.4432,351.7524,351.8215,171094.0
2023-11-06 11:40:00,356.51,356.75,356.23,356.42,133965.0,351.8215,352.0583,351.5451,351.7326,133965.0
2023-11-06 11:50:00,356.44,356.99,356.39,356.85,173886.0,351.7524,352.2951,351.703,352.157,173886.0
2023-11-06 12:00:00,356.8,356.82,356.33,356.43,151464.0,352.1076,352.1274,351.6438,351.7425,151464.0
2023-11-06 12:10:00,356.44,356.57,356.11,356.18,164127.0,351.7524,351.8807,351.4267,351.4958,164127.0
2023-11-06 12:20:00,356.18,356.55,356.02,356.52,246710.0,351.4958,351.8609,351.3379,351.8313,246710.0
2023-11-06 12:30:00,356.49,356.75,356.11,356.15,223856.0,351.8017,352.0583,351.4267,351.4662,223856.0
2023-11-06 12:40:00,356.13,356.26,355.42,355.48,365042.0,351.4465,351.5747,350.7458,350.805,365042.0
2023-11-06 12:50:00,355.52,355.88,355.28,355.54,274114.0,350.8445,351.1997,350.6076,350.8642,274114.0
2023-11-06 13:00:00,355.59,355.59,354.88,354.93,287370.0,350.9136,350.9136,350.2129,350.2622,287370.0
2023-11-06 13:10:00,354.92,355.07,354.14,354.27,342734.0,350.2524,350.4004,349.4826,349.6109,342734.0
2023-11-06 13:20:00,354.27,354.57,353.81,354.57,305308.0,349.6109,349.907,349.157,349.907,305308.0
2023-11-06 13:30:00,354.53,355.36,354.36,355.25,222038.0,349.8675,350.6866,349.6997,350.578,222038.0
2023-11-06 13:40:00,355.27,355.4,354.94,355.27,160302.0,350.5978,350.7261,350.2721,350.5978,160302.0
2023-11-06 13:50:00,355.29,355.9,355.16,355.89,239075.0,350.6175,351.2195,350.4892,351.2096,239075.0
2023-11-06 14:00:00,355.92,356.0,354.86,354.94,249671.0,351.2392,351.3182,350.1932,350.2721,249671.0
2023-11-06 14:10:00,354.93,355.35,354.78,355.32,189749.0,350.2622,350.6767,350.1142,350.6471,189749.0
2023-11-06 14:20:00,355.32,355.45,354.94,355.21,146721.0,350.6471,350.7754,350.2721,350.5386,146721.0
2023-11-06 14:30:00,355.17,355.49,355.01,355.14,277027.0,350.4991,350.8149,350.3412,350.4695,277027.0
2023-11-06 14:40:00,355.12,355.92,354.97,355.45,240239.0,350.4497,351.2392,350.3017,350.7754,240239.0
2023-11-06 14:50:00,355.45,355.98,355.45,355.75,145859.0,350.7754,351.2984,350.7754,351.0715,145859.0
2023-11-06 15:00:00,355.77,355.87,355.48,355.69,167153.0,351.0912,351.1899,350.805,351.0122,167153.0
2023-11-06 15:10:00,355.73,355.99,355.58,355.72,203117.0,351.0517,351.3083,350.9037,351.0418,203117.0
2023-11-06 15:20:00,355.72,355.75,355.3,355.57,221421.0,351.0418,351.0715,350.6274,350.8938,221421.0
2023-11-06 15:30:00,355.58,355.73,355.28,355.41,192728.0,350.9037,351.0517,350.6076,350.7359,192728.0
2023-11-06 15:40:00,355.41,355.44,355.02,355.26,265472.0,350.7359,350.7655,350.3511,350.5879,265472.0
2023-11-06 15:50:00,355.26,356.67,355.23,356.64,1048138.0,350.5879,351.9794,350.5583,351.9497,1048138.0
2023-11-07 09:30:00,359.54,359.75,357.63,358.41,1400509.0,354.8116,355.0188,352.9267,353.6965,1400509.0
2023-11-07 09:40:00,358.4,359.04,357.85,358.73,787780.0,353.6866,354.3182,353.1438,354.0123,787780.0
2023-11-07 09:50:00,358.73,359.3,358.24,359.28,533549.0,354.0123,354.5748,353.5287,354.555,533549.0
2023-11-07 10:00:00,359.27,359.94,359.04,359.35,436097.0,354.5452,355.2063,354.3182,354.6241,436097.0
2023-11-07 10:10:00,359.37,359.86,358.74,359.65,393020.0,354.6438,355.1274,354.0221,354.9202,393020.0
2023-11-07 10:20:00,359.69,360.59,359.4,360.55,499820.0,354.9596,355.8478,354.6734,355.8083,499820.0
2023-11-07 10:30:00,360.55,360.78,359.94,360.22,379761.0,355.8083,356.0353,355.2063,355.4827,379761.0
2023-11-07 10:40:00,360.23,361.83,360.13,361.48,612298.0,355.4925,357.0715,355.3938,356.7261,612298.0
2023-11-07 10:50:00,361.46,362.08,361.26,361.44,515166.0,356.7064,357.3182,356.509,356.6866,515166.0
2023-11-07 11:00:00,361.44,361.87,360.93,361.67,276201.0,356.6866,357.111,356.1833,356.9136,276201.0
2023-11-07 11:10:00,361.66,361.84,361.44,361.45,261079.0,356.9037,357.0814,356.6866,356.6965,261079.0
2023-11-07 11:20:00,361.47,362.28,361.45,362.2,300065.0,356.7162,357.5156,356.6965,357.4366,300065.0
2023-11-07 11:30:00,362.19,362.25,361.75,362.01,267446.0,357.4268,357.486,356.9925,357.2491,267446.0
2023-11-07 11:40:00,361.99,362.38,361.33,361.4,285939.0,357.2294,357.6143,356.5781,356.6471,285939.0
2023-11-07 11:50:00,361.47,361.9,361.45,361.74,163215.0,356.7162,357.1406,356.6965,356.9827,163215.0
2023-11-07 12:00:00,361.73,361.76,360.96,361.25,274983.0,356.9728,357.0024,356.2129,356.4991,274983.0
2023-11-07 12:10:00,361.25,361.38,360.76,361.1,291971.0,356.4991,356.6274,356.0156,356.3511,291971.0
2023-11-07 12:20:00,361.12,361.52,361.03,361.21,206937.0,356.3708,356.7656,356.282,356.4596,206937.0
2023-11-07 12:30:00,361.22,361.9,360.91,361.75,241062.0,356.4695,357.1406,356.1636,356.9925,241062.0
2023-11-07 12:40:00,361.77,361.97,361.48,361.61,167373.0,357.0123,357.2097,356.7261,356.8544,167373.0
2023-11-07 12:50:00,361.62,361.78,361.37,361.63,184599.0,356.8643,357.0221,356.6175,356.8741,184599.0
2023-11-07 13:00:00,361.62,361.9,361.47,361.78,207388.0,356.8643,357.1406,356.7162,357.0221,207388.0
2023-11-07 13:10:00,361.81,362.18,361.74,362.04,206653.0,357.0518,357.4169,356.9827,357.2787,206653.0
2023-11-07 13:20:00,362.09,362.46,362.01,362.1,222536.0,357.3281,357.6932,357.2491,357.3379,222536.0
2023-11-07 13:30:00,362.11,362.38,362.11,362.3,187694.0,357.3478,357.6143,357.3478,357.5353,187694.0
2023-11-07 13:40:00,362.28,362.36,361.95,362.2,193255.0,357.5156,357.5945,357.1899,357.4366,193255.0
2023-11-07 13:50:00,362.22,362.4,362.04,362.25,188598.0,357.4564,357.634,357.2787,357.486,188598.0
2023-11-07 14:00:00,362.24,362.43,361.87,362.19,192169.0,357.4761,357.6636,357.111,357.4268,192169.0
2023-11-07 14:10:00,362.19,362.23,361.84,362.09,220016.0,357.4268,357.4662,357.0814,357.3281,220016.0
2023-11-07 14:20:00,362.06,362.25,361.99,362.1,131702.0,357.2985,357.486,357.2294,357.3379,131702.0
2023-11-07 14:30:00,362.1,362.4,362.01,362.17,203146.0,357.3379,357.634,357.2491,357.407,203146.0
2023-11-07 14:40:00,362.17,362.28,361.51,361.66,194392.0,357.407,357.5156,356.7557,356.9037,194392.0
2023-11-07 14:50:00,361.67,361.74,361.37,361.48,166296.0,356.9136,356.9827,356.6175,356.7261,166296.0
2023-11-07 15:00:00,361.48,361.66,360.94,360.94,242232.0,356.7261,356.9037,356.1932,356.1932,242232.0
2023-11-07 15:10:00,360.94,361.32,360.78,361.22,280629.0,356.1932,356.5682,356.0353,356.4695,280629.0
2023-11-07 15:20:00,361.2,361.55,361.13,361.32,320903.0,356.4498,356.7952,356.3807,356.5682,320903.0
2023-11-07 15:30:00,361.31,361.73,361.23,361.72,259874.0,356.5583,356.9728,356.4794,356.9629,259874.0
2023-11-07 15:40:00,361.71,361.89,361.32,361.37,449895.0,356.9531,357.1307,356.5682,356.6175,449895.0
2023-11-07 15:50:00,361.33,361.34,359.94,360.5,1410634.0,356.5781,356.5879,355.2063,355.759,1410634.0
2023-11-08 09:30:00,361.68,363.87,361.4,362.81,1369438.0,356.9235,359.0847,356.6471,358.0386,1369438.0
2023-11-08 09:40:00,362.81,363.06,362.01,362.76,554074.0,358.0386,358.2853,357.2491,357.9893,554074.0
2023-11-08 09:50:00,362.83,362.93,362.05,362.51,409581.0,358.0583,358.157,357.2886,357.7425,409581.0
2023-11-08 10:00:00,362.54,362.63,360.91,362.1,542967.0,357.7722,357.861,356.1636,357.3379,542967.0
2023-11-08 10:10:00,362.06,362.39,361.2,361.67,588399.0,357.2985,357.6241,356.4498,356.9136,588399.0
2023-11-08 10:20:00,361.69,361.74,360.55,360.94,455892.0,356.9333,356.9827,355.8083,356.1932,455892.0
2023-11-08 10:30:00,360.91,361.42,360.58,360.99,333687.0,356.1636,356.6669,355.8379,356.2425,333687.0
2023-11-08 10:40:00,360.99,362.01,360.96,361.93,349649.0,356.2425,357.2491,356.2129,357.1702,349649.0
2023-11-08 10:50:00,361.91,362.21,361.36,361.63,243988.0,357.1504,357.4465,356.6077,356.8741,243988.0
2023-11-08 11:00:00,361.66,362.19,361.54,361.78,223182.0,356.9037,357.4268,356.7853,357.0221,223182.0
2023-11-08 11:10:00,361.81,362.6,361.81,362.43,282956.0,357.0518,357.8314,357.0518,357.6636,282956.0
2023-11-08 11:20:00,362.44,362.47,361.66,362.12,278457.0,357.6735,357.7031,356.9037,357.3577,278457.0
2023-11-08 11:30:00,362.11,362.35,361.79,362.2,249696.0,357.3478,357.5847,357.032,357.4366,249696.0
2023-11-08 11:40:00,362.2,362.79,362.05,362.58,206417.0,357.4366,358.0189,357.2886,357.8116,206417.0
2023-11-08 11:50:00,362.62,362.95,362.28,362.34,265989.0,357.8511,358.1768,357.5156,357.5748,265989.0
2023-11-08 12:00:00,362.34,362.62,361.29,361.48,367656.0,357.5748,357.8511,356.5386,356.7261,367656.0
2023-11-08 12:10:00,361.46,362.12,361.42,362.0,177494.0,356.7064,357.3577,356.6669,357.2393,177494.0
2023-11-08 12:20:00,361.97,362.25,361.89,362.09,215416.0,357.2097,357.486,357.1307,357.3281,215416.0
2023-11-08 12:30:00,362.09,362.34,361.72,362.33,158714.0,357.3281,357.5748,356.9629,357.5649,158714.0
2023-11-08 12:40:00,362.33,362.5,362.2,362.3,136794.0,357.5649,357.7327,357.4366,357.5353,136794.0
2023-11-08 12:50:00,362.27,362.34,361.94,362.26,100518.0,357.5057,357.5748,357.18,357.4958,100518.0
2023-11-08 13:00:00,362.27,362.84,362.09,362.78,235913.0,357.5057,358.0682,357.3281,358.009,235913.0
2023-11-08 13:10:00,362.78,363.0,362.55,362.61,254734.0,358.009,358.2261,357.782,357.8412,254734.0
2023-11-08 13:20:00,362.62,363.0,362.36,362.97,146166.0,357.8511,358.2261,357.5945,358.1965,146166.0
2023-11-08 13:30:00,363.0,363.23,362.79,363.03,189747.0,358.2261,358.4531,358.0189,358.2557,189747.0
2023-11-08 13:40:00,363.02,363.16,362.83,362.97,142532.0,358.2458,358.384,358.0583,358.1965,142532.0
2023-11-08 13:50:00,362.97,363.04,362.61,362.81,129255.0,358.1965,358.2656,357.8412,358.0386,129255.0
2023-11-08 14:00:00,362.82,363.31,362.62,363.22,193609.0,358.0485,358.532,357.8511,358.4432,193609.0
2023-11-08 14:10:00,363.23,363.25,362.95,363.03,105715.0,358.4531,358.4728,358.1768,358.2557,105715.0
2023-11-08 14:20:00,363.02,363.29,363.01,363.19,116941.0,358.2458,358.5123,358.236,358.4136,116941.0
2023-11-08 14:30:00,363.19,363.24,362.53,362.94,192949.0,358.4136,358.4629,357.7623,358.1669,192949.0
2023-11-08 14:40:00,362.92,362.98,362.46,362.46,212762.0,358.1472,358.2064,357.6932,357.6932,212762.0
2023-11-08 14:50:00,362.44,362.48,361.9,361.97,312854.0,357.6735,357.7129,357.1406,357.2097,312854.0
2023-11-08 15:00:00,361.98,362.25,361.95,362.09,244666.0,357.2195,357.486,357.1899,357.3281,244666.0
2023-11-08 15:10:00,362.09,362.29,361.81,361.88,298060.0,357.3281,357.5254,357.0518,357.1208,298060.0
2023-11-08 15:20:00,361.9,361.92,361.47,361.54,314300.0,357.1406,357.1603,356.7162,356.7853,314300.0
2023-11-08 15:30:00,361.55,361.92,361.39,361.86,379027.0,356.7952,357.1603,356.6373,357.1011,379027.0
2023-11-08 15:40:00,361.85,362.56,361.82,362.33,421997.0,357.0912,357.7919,357.0616,357.5649,421997.0
2023-11-08 15:50:00,362.34,363.34,362.32,363.23,975974.0,357.5748,358.5616,357.555,358.4531,975974.0
2023-11-09 09:30:00,362.19,363.35,361.63,362.86,1147930.0,357.4268,358.5715,356.8741,358.0879,1147930.0
2023-11-09 09:40:00,362.92,363.35,362.45,362.71,426078.0,358.1472,358.5715,357.6833,357.9399,426078.0
2023-11-09 09:50:00,362.73,363.61,362.66,363.35,503912.0,357.9597,358.8281,357.8906,358.5715,503912.0
2023-11-09 10:00:00,363.37,363.55,361.54,362.04,591096.0,358.5912,358.7689,356.7853,357.2787,591096.0
2023-11-09 10:10:00,362.02,362.63,361.74,361.94,257009.0,357.259,357.861,356.9827,357.18,257009.0
2023-11-09 10:20:00,361.91,362.19,361.41,361.44,277213.0,357.1504,357.4268,356.657,356.6866,277213.0
2023-11-09 10:30:00,361.41,362.42,361.33,362.21,302023.0,356.657,357.6537,356.5781,357.4465,302023.0
2023-11-09 10:40:00,362.22,362.62,361.9,362.42,180907.0,357.4564,357.8511,357.1406,357.6537,180907.0
2023-11-09 10:50:00,362.41,362.71,362.09,362.57,253616.0,357.6439,357.9399,357.3281,357.8018,253616.0
2023-11-09 11:00:00,362.58,363.44,362.52,363.27,293420.0,357.8116,358.6603,357.7524,358.4926,293420.0
2023-11-09 11:10:00,363.26,363.56,363.08,363.22,240612.0,358.4827,358.7787,358.3051,358.4432,240612.0
2023-11-09 11:20:00,363.18,363.69,363.05,363.28,170477.0,358.4037,358.907,358.2754,358.5024,170477.0
2023-11-09 11:30:00,363.26,363.83,363.05,363.76,211156.0,358.4827,359.0452,358.2754,358.9761,211156.0
2023-11-09 11:40:00,363.74,364.47,363.64,364.38,345602.0,358.9564,359.6768,358.8577,359.588,345602.0
2023-11-09 11:50:00,364.37,364.79,363.9,364.2,452880.0,359.5781,359.9926,359.1143,359.4103,452880.0
2023-11-09 12:00:00,364.24,364.24,363.63,364.1,228834.0,359.4498,359.4498,358.8478,359.3116,228834.0
2023-11-09 12:10:00,364.12,364.14,363.21,363.28,220014.0,359.3314,359.3511,358.4333,358.5024,220014.0
2023-11-09 12:20:00,363.22,363.9,363.14,363.86,213963.0,358.4432,359.1143,358.3643,359.0748,213963.0
2023-11-09 12:30:00,363.84,364.22,363.46,363.51,252713.0,359.0551,359.4301,358.6801,358.7294,252713.0
2023-11-09 12:40:00,363.54,363.75,363.1,363.5,173392.0,358.759,358.9662,358.3248,358.7195,173392.0
2023-11-09 12:50:00,363.48,363.69,363.16,363.51,176432.0,358.6998,358.907,358.384,358.7294,176432.0
2023-11-09 13:00:00,363.46,363.54,361.11,361.55,421213.0,358.6801,358.759,356.361,356.7952,421213.0
2023-11-09 13:10:00,361.58,362.38,361.36,362.35,335101.0,356.8248,357.6143,356.6077,357.5847,335101.0
2023-11-09 13:20:00,362.35,363.35,362.23,363.01,215672.0,357.5847,358.5715,357.4662,358.236,215672.0
2023-11-09 13:30:00,363.01,363.61,362.68,363.09,225320.0,358.236,358.8281,357.9103,358.3149,225320.0
2023-11-09 13:40:00,363.04,363.06,362.4,363.0,168324.0,358.2656,358.2853,357.634,358.2261,168324.0
2023-11-09 13:50:00,363.01,363.2,362.65,362.92,177596.0,358.236,358.4235,357.8807,358.1472,177596.0
2023-11-09 14:00:00,362.88,362.88,361.58,362.24,250231.0,358.1077,358.1077,356.8248,357.4761,250231.0
2023-11-09 14:10:00,362.2,362.28,361.21,361.33,355355.0,357.4366,357.5156,356.4596,356.5781,355355.0
2023-11-09 14:20:00,361.39,362.53,361.38,362.25,194112.0,356.6373,357.7623,356.6274,357.486,194112.0
2023-11-09 14:30:00,362.22,362.53,361.49,362.01,172824.0,357.4564,357.7623,356.736,357.2491,172824.0
2023-11-09 14:40:00,362.05,362.05,361.19,361.93,239528.0,357.2886,357.2886,356.4399,357.1702,239528.0
2023-11-09 14:50:00,361.94,361.95,361.11,361.24,186018.0,357.18,357.1899,356.361,356.4893,186018.0
2023-11-09 15:00:00,361.2,361.69,360.68,361.62,276684.0,356.4498,356.9333,355.9366,356.8643,276684.0
2023-11-09 15:10:00,361.62,361.85,361.37,361.65,172870.0,356.8643,357.0912,356.6175,356.8939,172870.0
2023-11-09 15:20:00,361.67,361.76,361.18,361.22,200757.0,356.9136,357.0024,356.43,356.4695,200757.0
2023-11-09 15:30:00,361.22,361.47,360.82,360.97,201493.0,356.4695,356.7162,356.0748,356.2228,201493.0
2023-11-09 15:40:00,360.94,361.16,360.74,360.95,265908.0,356.1932,356.4103,355.9958,356.2031,265908.0
2023-11-09 15:50:00,360.97,361.29,360.36,360.78,929856.0,356.2228,356.5386,355.6208,356.0353,929856.0
2023-11-10 09:30:00,361.69,363.46,361.07,363.33,1021122.0,356.9333,358.6801,356.3215,358.5518,1021122.0
2023-11-10 09:40:00,363.3,364.26,363.16,363.72,476007.0,358.5222,359.4695,358.384,358.9366,476007.0
2023-11-10 09:50:00,363.73,364.31,363.44,363.92,395008.0,358.9465,359.5189,358.6603,359.134,395008.0
2023-11-10 10:00:00,363.89,364.17,363.09,363.82,386273.0,359.1044,359.3807,358.3149,359.0353,386273.0
2023-11-10 10:10:00,363.74,364.6,363.65,364.48,334245.0,358.9564,359.8051,358.8676,359.6866,334245.0
2023-11-10 10:20:00,364.42,364.49,363.6,363.78,336358.0,359.6274,359.6965,358.8182,358.9958,336358.0
2023-11-10 10:30:00,363.82,364.72,363.68,364.32,284895.0,359.0353,359.9235,358.8972,359.5287,284895.0
2023-11-10 10:40:00,364.32,364.87,364.09,364.38,272555.0,359.5287,360.0715,359.3018,359.588,272555.0
2023-11-10 10:50:00,364.4,365.21,364.24,365.19,330411.0,359.6077,360.407,359.4498,360.3873,330411.0
2023-11-10 11:00:00,365.21,366.84,365.21,366.72,636317.0,360.407,362.0156,360.407,361.8972,636317.0
2023-11-10 11:10:00,366.73,367.38,366.56,367.26,690187.0,361.9071,362.5485,361.7393,362.4301,690187.0
2023-11-10 11:20:00,367.26,367.34,366.52,366.79,398335.0,362.4301,362.509,361.6998,361.9663,398335.0
2023-11-10 11:30:00,366.8,366.96,366.07,366.5,280312.0,361.9761,362.134,361.2557,361.6801,280312.0
2023-11-10 11:40:00,366.5,367.07,366.46,366.74,263497.0,361.6801,362.2426,361.6406,361.9169,263497.0
2023-11-10 11:50:00,366.74,367.13,366.73,366.96,231360.0,361.9169,362.3018,361.9071,362.134,231360.0
2023-11-10 12:00:00,366.98,367.75,366.85,367.71,367873.0,362.1538,362.9136,362.0255,362.8742,367873.0
2023-11-10 12:10:00,367.72,368.09,367.62,367.96,341816.0,362.884,363.2492,362.7853,363.1209,341816.0
2023-11-10 12:20:00,367.96,367.97,367.28,367.31,202833.0,363.1209,363.1307,362.4498,362.4794,202833.0
2023-11-10 12:30:00,367.38,368.52,367.34,368.46,333705.0,362.5485,363.6735,362.509,363.6143,333705.0
2023-11-10 12:40:00,368.49,368.77,368.19,368.33,250203.0,363.6439,363.9202,363.3478,363.486,250203.0
2023-11-10 12:50:00,368.34,368.8,368.16,368.21,202993.0,363.4959,363.9498,363.3182,363.3676,202993.0
2023-11-10 13:00:00,368.23,368.32,367.76,367.77,191009.0,363.3873,363.4761,362.9235,362.9334,191009.0
2023-11-10 13:10:00,367.77,368.0,367.5,367.9,209888.0,362.9334,363.1603,362.6669,363.0617,209888.0
2023-11-10 13:20:00,367.89,368.7,367.84,368.42,246989.0,363.0518,363.8511,363.0025,363.5748,246989.0
2023-11-10 13:30:00,368.46,369.08,368.46,368.91,301963.0,363.6143,364.2261,363.6143,364.0584,301963.0
2023-11-10 13:40:00,368.94,369.37,368.83,369.24,265629.0,364.088,364.5123,363.9794,364.384,265629.0
2023-11-10 13:50:00,369.22,369.29,368.96,369.14,219575.0,364.3643,364.4334,364.1077,364.2854,219575.0
2023-11-10 14:00:00,369.13,369.27,368.82,369.24,239825.0,364.2755,364.4136,363.9696,364.384,239825.0
2023-11-10 14:10:00,369.23,369.35,369.09,369.22,246613.0,364.3742,364.4926,364.236,364.3643,246613.0
2023-11-10 14:20:00,369.22,369.3,368.99,369.19,208593.0,364.3643,364.4433,364.1373,364.3347,208593.0
2023-11-10 14:30:00,369.23,369.26,368.83,369.18,271117.0,364.3742,364.4038,363.9794,364.3248,271117.0
2023-11-10 14:40:00,369.17,369.53,369.12,369.16,380472.0,364.315,364.6702,364.2656,364.3051,380472.0
2023-11-10 14:50:00,369.17,369.34,368.81,368.84,228732.0,364.315,364.4827,363.9597,363.9893,228732.0
2023-11-10 15:00:00,368.81,369.12,368.75,368.98,220870.0,363.9597,364.2656,363.9005,364.1275,220870.0
2023-11-10 15:10:00,368.98,369.05,368.66,369.04,314729.0,364.1275,364.1965,363.8117,364.1867,314729.0
2023-11-10 15:20:00,369.03,369.46,368.81,369.36,318255.0,364.1768,364.6011,363.9597,364.5025,318255.0
2023-11-10 15:30:00,369.35,369.48,369.11,369.36,428681.0,364.4926,364.6209,364.2558,364.5025,428681.0
2023-11-10 15:40:00,369.36,369.67,369.27,369.56,621829.0,364.5025,364.8084,364.4136,364.6998,621829.0
2023-11-10 15:50:00,369.56,370.09,369.33,369.52,1246683.0,364.6998,365.2229,364.4729,364.6604,1246683.0
2023-11-13 09:30:00,368.13,368.47,366.94,366.98,1192336.0,363.2886,363.6242,362.1143,362.1538,1192336.0
2023-11-13 09:40:00,367.01,367.48,366.45,366.83,576011.0,362.1834,362.6472,361.6307,362.0057,576011.0
2023-11-13 09:50:00,366.82,366.93,365.9,366.53,594825.0,361.9959,362.1044,361.088,361.7097,594825.0
2023-11-13 10:00:00,366.59,367.16,366.42,366.72,473798.0,361.7689,362.3314,361.6011,361.8972,473798.0
2023-11-13 10:10:00,366.76,367.0,366.11,366.84,394835.0,361.9367,362.1735,361.2952,362.0156,394835.0
2023-11-13 10:20:00,366.81,367.09,366.15,366.5,351503.0,361.986,362.2623,361.3347,361.6801,351503.0
2023-11-13 10:30:00,366.47,367.77,366.35,367.46,502235.0,361.6505,362.9334,361.532,362.6275,502235.0
2023-11-13 10:40:00,367.46,368.04,367.3,367.57,329230.0,362.6275,363.1998,362.4696,362.736,329230.0
2023-11-13 10:50:00,367.56,368.02,367.21,367.76,266957.0,362.7261,363.1801,362.3807,362.9235,266957.0
2023-11-13 11:00:00,367.76,368.09,367.51,368.05,231227.0,362.9235,363.2492,362.6768,363.2097,231227.0
2023-11-13 11:10:00,368.03,368.36,367.63,367.85,314679.0,363.19,363.5156,362.7952,363.0123,314679.0
2023-11-13 11:20:00,367.85,368.04,367.66,368.0,210984.0,363.0123,363.1998,362.8248,363.1603,210984.0
2023-11-13 11:30:00,367.97,368.2,367.61,367.91,243928.0,363.1307,363.3577,362.7755,363.0715,243928.0
2023-11-13 11:40:00,367.89,368.06,367.57,367.72,314792.0,363.0518,363.2196,362.736,362.884,314792.0
2023-11-13 11:50:00,367.72,367.73,367.23,367.37,201230.0,362.884,362.8939,362.4005,362.5386,201230.0
2023-11-13 12:00:00,367.43,367.86,367.33,367.62,145234.0,362.5978,363.0222,362.4992,362.7853,145234.0
2023-11-13 12:10:00,367.62,367.72,366.98,367.04,210960.0,362.7853,362.884,362.1538,362.213,210960.0
2023-11-13 12:20:00,367.03,367.51,366.93,367.36,141561.0,362.2031,362.6768,362.1044,362.5288,141561.0
2023-11-13 12:30:00,367.37,367.52,367.08,367.41,124509.0,362.5386,362.6867,362.2524,362.5781,124509.0
2023-11-13 12:40:00,367.4,367.54,367.0,367.35,102538.0,362.5682,362.7064,362.1735,362.5189,102538.0
2023-11-13 12:50:00,367.37,367.67,367.33,367.56,109217.0,362.5386,362.8347,362.4992,362.7261,109217.0
2023-11-13 13:00:00,367.57,367.57,367.11,367.15,122500.0,362.736,362.736,362.2821,362.3215,122500.0
2023-11-13 13:10:00,367.16,367.52,367.09,367.36,121064.0,362.3314,362.6867,362.2623,362.5288,121064.0
2023-11-13 13:20:00,367.37,367.53,366.99,367.18,160048.0,362.5386,362.6965,362.1636,362.3511,160048.0
2023-11-13 13:30:00,367.21,367.51,366.92,367.48,124780.0,362.3807,362.6768,362.0946,362.6472,124780.0
2023-11-13 13:40:00,367.46,368.01,367.45,367.81,224886.0,362.6275,363.1702,362.6176,362.9728,224886.0
2023-11-13 13:50:00,367.82,368.0,367.4,367.46,112779.0,362.9827,363.1603,362.5682,362.6275,112779.0
2023-11-13 14:00:00,367.45,367.71,367.3,367.55,156377.0,362.6176,362.8742,362.4696,362.7163,156377.0
2023-11-13 14:10:00,367.54,367.83,367.41,367.61,132208.0,362.7064,362.9926,362.5781,362.7755,132208.0
2023-11-13 14:20:00,367.63,367.79,367.45,367.52,228148.0,362.7952,362.9531,362.6176,362.6867,228148.0
2023-11-13 14:30:00,367.53,367.56,367.11,367.26,241802.0,362.6965,362.7261,362.2821,362.4301,241802.0
2023-11-13 14:40:00,367.26,367.63,367.18,367.42,203751.0,362.4301,362.7952,362.3511,362.588,203751.0
2023-11-13 14:50:00,367.45,367.56,367.18,367.45,184467.0,362.6176,362.7261,362.3511,362.6176,184467.0
2023-11-13 15:00:00,367.47,367.48,367.16,367.41,233428.0,362.6373,362.6472,362.3314,362.5781,233428.0
2023-11-13 15:10:00,367.41,367.52,367.17,367.44,212408.0,362.5781,362.6867,362.3413,362.6077,212408.0
2023-11-13 15:20:00,367.43,367.64,366.64,366.69,446042.0,362.5978,362.8051,361.8182,361.8676,446042.0
2023-11-13 15:30:00,366.7,366.75,366.38,366.56,364209.0,361.8774,361.9268,361.5617,361.7393,364209.0
2023-11-13 15:40:00,366.55,366.99,366.37,366.93,357587.0,361.7294,362.1636,361.5518,362.1044,357587.0
2023-11-13 15:50:00,366.91,367.12,366.3,366.66,1016696.0,362.0847,362.2919,361.4827,361.838,1016696.0
2023-11-14 09:30:00,371.04,371.68,369.32,370.31,1445596.0,366.1604,366.792,364.463,365.44,1445596.0
2023-11-14 09:40:00,370.38,371.45,369.64,370.3,744230.0,365.509,366.565,364.7788,365.4301,744230.0
2023-11-14 09:50:00,370.38,371.25,370.35,370.9,550486.0,365.509,366.3676,365.4794,366.0222,550486.0
2023-11-14 10:00:00,370.92,371.95,370.73,371.16,588657.0,366.0419,367.0584,365.8544,366.2788,588657.0
2023-11-14 10:10:00,371.11,371.4,370.31,370.41,460830.0,366.2294,366.5156,365.44,365.5387,460830.0
2023-11-14 10:20:00,370.41,371.4,370.4,371.1,337842.0,365.5387,366.5156,365.5288,366.2196,337842.0
2023-11-14 10:30:00,371.14,371.85,371.13,371.63,280977.0,366.2591,366.9597,366.2492,366.7426,280977.0
2023-11-14 10:40:00,371.65,371.89,371.25,371.87,285475.0,366.7623,366.9992,366.3676,366.9795,285475.0
2023-11-14 10:50:00,371.86,371.88,370.46,370.75,321472.0,366.9696,366.9893,365.588,365.8742,321472.0
2023-11-14 11:00:00,370.74,371.33,370.62,371.31,233185.0,365.8643,366.4466,365.7459,366.4268,233185.0
2023-11-14 11:10:00,371.31,371.64,371.0,371.02,239949.0,366.4268,366.7525,366.1209,366.1406,239949.0
2023-11-14 11:20:00,371.04,371.15,370.66,370.79,186413.0,366.1604,366.2689,365.7854,365.9137,186413.0
2023-11-14 11:30:00,370.84,370.95,370.26,370.35,272860.0,365.963,366.0716,365.3906,365.4794,272860.0
2023-11-14 11:40:00,370.35,370.89,370.3,370.59,185401.0,365.4794,366.0123,365.4301,365.7163,185401.0
2023-11-14 11:50:00,370.58,370.59,368.61,368.69,506630.0,365.7064,365.7163,363.7623,363.8413,506630.0
2023-11-14 12:00:00,368.69,369.51,368.46,369.15,594494.0,363.8413,364.6505,363.6143,364.2952,594494.0
2023-11-14 12:10:00,369.18,369.7,368.7,369.6,253979.0,364.3248,364.838,363.8511,364.7393,253979.0
2023-11-14 12:20:00,369.59,369.9,369.21,369.29,215300.0,364.7294,365.0354,364.3544,364.4334,215300.0
2023-11-14 12:30:00,369.31,369.52,369.06,369.45,204120.0,364.4531,364.6604,364.2064,364.5913,204120.0
2023-11-14 12:40:00,369.43,370.04,369.34,369.97,205634.0,364.5715,365.1735,364.4827,365.1044,205634.0
2023-11-14 12:50:00,369.96,369.98,369.53,369.9,165194.0,365.0946,365.1143,364.6702,365.0354,165194.0
2023-11-14 13:00:00,369.91,370.35,369.76,370.09,209981.0,365.0452,365.4794,364.8972,365.2229,209981.0
2023-11-14 13:10:00,370.12,370.35,369.98,370.29,148485.0,365.2525,365.4794,365.1143,365.4202,148485.0
2023-11-14 13:20:00,370.28,370.36,370.02,370.24,172347.0,365.4104,365.4893,365.1538,365.3709,172347.0
2023-11-14 13:30:00,370.27,370.47,369.71,369.8,207601.0,365.4005,365.5979,364.8479,364.9367,207601.0
2023-11-14 13:40:00,369.76,369.76,368.74,368.81,389207.0,364.8972,364.8972,363.8906,363.9597,389207.0
2023-11-14 13:50:00,368.81,369.13,368.38,368.39,388360.0,363.9597,364.2755,363.5354,363.5452,388360.0
2023-11-14 14:00:00,368.4,368.46,367.34,368.04,627040.0,363.5551,363.6143,362.509,363.1998,627040.0
2023-11-14 14:10:00,368.03,368.74,367.98,368.7,297222.0,363.19,363.8906,363.1406,363.8511,297222.0
2023-11-14 14:20:00,368.7,369.23,368.42,369.13,282967.0,363.8511,364.3742,363.5748,364.2755,282967.0
2023-11-14 14:30:00,369.18,369.62,369.18,369.41,212749.0,364.3248,364.759,364.3248,364.5518,212749.0
2023-11-14 14:40:00,369.43,369.62,369.24,369.59,261383.0,364.5715,364.759,364.384,364.7294,261383.0
2023-11-14 14:50:00,369.6,370.36,369.58,370.28,362101.0,364.7393,365.4893,364.7196,365.4104,362101.0
2023-11-14 15:00:00,370.26,370.71,370.09,370.63,314625.0,365.3906,365.8347,365.2229,365.7558,314625.0
2023-11-14 15:10:00,370.63,371.03,370.53,370.84,510702.0,365.7558,366.1505,365.6571,365.963,510702.0
2023-11-14 15:20:00,370.84,370.97,370.54,370.86,425713.0,365.963,366.0913,365.6669,365.9827,425713.0
2023-11-14 15:30:00,370.86,371.02,370.75,370.98,490185.0,365.9827,366.1406,365.8742,366.1012,490185.0
2023-11-14 15:40:00,370.97,371.33,370.92,370.99,652866.0,366.0913,366.4466,366.0419,366.111,652866.0
2023-11-14 15:50:00,370.99,370.99,369.7,370.26,1304278.0,366.111,366.111,364.838,365.3906,1304278.0
2023-11-15 09:30:00,371.35,373.13,370.96,371.1,1348932.0,367.2098,368.9699,366.8241,366.9626,1348932.0
2023-11-15 09:40:00,371.1,371.62,370.35,371.08,589680.0,366.9626,367.4768,366.2209,366.9428,589680.0
2023-11-15 09:50:00,371.11,371.31,369.62,370.41,572420.0,366.9725,367.1702,365.4991,366.2803,572420.0
2023-11-15 10:00:00,370.38,370.7,370.0,370.44,359611.0,366.2506,366.567,365.8748,366.3099,359611.0
2023-11-15 10:10:00,370.45,370.76,370.18,370.56,295173.0,366.3198,366.6264,366.0528,366.4286,295173.0
2023-11-15 10:20:00,370.6,371.53,370.4,370.5,313124.0,366.4682,367.3878,366.2704,366.3693,313124.0
2023-11-15 10:30:00,370.52,370.6,369.04,369.24,476130.0,366.389,366.4682,364.9255,365.1233,476130.0
2023-11-15 10:40:00,369.27,369.95,369.2,369.73,293141.0,365.153,365.8254,365.0838,365.6079,293141.0
2023-11-15 10:50:00,369.73,370.46,369.31,369.6,411935.0,365.6079,366.3297,365.1925,365.4793,411935.0
2023-11-15 11:00:00,369.64,369.85,368.42,369.47,566438.0,365.5189,365.7265,364.3125,365.3508,566438.0
2023-11-15 11:10:00,369.47,370.48,369.42,370.47,568179.0,365.3508,366.3495,365.3013,366.3396,568179.0
2023-11-15 11:20:00,370.48,370.48,369.98,370.29,311013.0,366.3495,366.3495,365.8551,366.1616,311013.0
2023-11-15 11:30:00,370.31,370.49,369.7,370.06,253916.0,366.1814,366.3594,365.5782,365.9342,253916.0
2023-11-15 11:40:00,370.09,371.04,369.61,369.81,361347.0,365.9638,366.9032,365.4892,365.687,361347.0
2023-11-15 11:50:00,369.79,369.85,369.04,369.31,345206.0,365.6672,365.7265,364.9255,365.1925,345206.0
2023-11-15 12:00:00,369.3,369.67,368.99,369.46,324257.0,365.1826,365.5485,364.8761,365.3409,324257.0
2023-11-15 12:10:00,369.42,369.42,368.7,368.91,221630.0,365.3013,365.3013,364.5893,364.797,221630.0
2023-11-15 12:20:00,368.87,369.44,368.76,369.29,237669.0,364.7574,365.3211,364.6487,365.1728,237669.0
2023-11-15 12:30:00,369.3,369.33,368.75,368.8,268285.0,365.1826,365.2123,364.6388,364.6882,268285.0
2023-11-15 12:40:00,368.8,368.86,368.2,368.62,325329.0,364.6882,364.7476,364.0949,364.5102,325329.0
2023-11-15 12:50:00,368.61,368.71,368.05,368.11,215435.0,364.5003,364.5992,363.9466,364.0059,215435.0
2023-11-15 13:00:00,368.1,368.23,367.38,367.48,358523.0,363.996,364.1246,363.2841,363.3829,358523.0
2023-11-15 13:10:00,367.49,367.82,367.11,367.74,492188.0,363.3928,363.7191,363.0171,363.64,492188.0
2023-11-15 13:20:00,367.74,368.68,367.67,368.68,299679.0,363.64,364.5696,363.5708,364.5696,299679.0
2023-11-15 13:30:00,368.65,369.14,368.37,369.02,238980.0,364.5399,365.0244,364.263,364.9058,238980.0
2023-11-15 13:40:00,369.0,369.69,368.99,369.6,223988.0,364.886,365.5683,364.8761,365.4793,223988.0
2023-11-15 13:50:00,369.61,370.0,369.61,369.77,222567.0,365.4892,365.8748,365.4892,365.6474,222567.0
2023-11-15 14:00:00,369.77,370.25,369.66,370.14,236733.0,365.6474,366.1221,365.5386,366.0133,236733.0
2023-11-15 14:10:00,370.14,370.23,369.41,369.48,223282.0,366.0133,366.1023,365.2914,365.3606,223282.0
2023-11-15 14:20:00,369.47,370.31,369.1,370.29,271940.0,365.3508,366.1814,364.9849,366.1616,271940.0
2023-11-15 14:30:00,370.3,370.38,369.87,370.02,213816.0,366.1715,366.2506,365.7463,365.8946,213816.0
2023-11-15 14:40:00,370.01,370.07,369.37,369.48,145226.0,365.8847,365.9441,365.2519,365.3606,145226.0
2023-11-15 14:50:00,369.5,370.01,369.39,369.98,189381.0,365.3804,365.8847,365.2716,365.8551,189381.0
2023-11-15 15:00:00,369.95,370.37,369.75,369.75,226627.0,365.8254,366.2407,365.6276,365.6276,226627.0
2023-11-15 15:10:00,369.8,370.11,369.65,369.92,223729.0,365.6771,365.9836,365.5287,365.7957,223729.0
2023-11-15 15:20:00,369.92,370.16,369.57,369.87,275538.0,365.7957,366.0331,365.4496,365.7463,275538.0
2023-11-15 15:30:00,369.9,370.24,369.82,370.11,282167.0,365.776,366.1122,365.6969,365.9836,282167.0
2023-11-15 15:40:00,370.11,370.18,369.57,369.63,267109.0,365.9836,366.0528,365.4496,365.509,267109.0
2023-11-15 15:50:00,369.64,369.98,369.22,369.67,1348172.0,365.5189,365.8551,365.1035,365.5485,1348172.0
2023-11-16 09:30:00,370.95,373.3,370.18,373.11,1474909.0,366.8143,369.1381,366.0528,368.9502,1474909.0
2023-11-16 09:40:00,373.1,374.52,372.39,374.09,977395.0,368.9403,370.3444,368.2382,369.9192,977395.0
2023-11-16 09:50:00,374.11,376.07,374.11,375.4,1160304.0,369.939,371.8772,369.939,371.2146,1160304.0
2023-11-16 10:00:00,375.41,376.01,374.91,375.27,717277.0,371.2245,371.8178,370.7301,371.0861,717277.0
2023-11-16 10:10:00,375.29,375.35,374.39,374.4,507251.0,371.1059,371.1652,370.2159,370.2258,507251.0
2023-11-16 10:20:00,374.44,375.54,374.39,374.94,438022.0,370.2653,371.3531,370.2159,370.7598,438022.0
2023-11-16 10:30:00,374.98,375.26,373.76,373.86,534455.0,370.7993,371.0762,369.5929,369.6918,534455.0
2023-11-16 10:40:00,373.89,374.45,373.27,373.8,488219.0,369.7215,370.2752,369.1084,369.6325,488219.0
2023-11-16 10:50:00,373.79,373.98,373.26,373.62,377526.0,369.6226,369.8105,369.0985,369.4545,377526.0
2023-11-16 11:00:00,373.65,373.65,372.45,372.91,414841.0,369.4841,369.4841,368.2975,368.7524,414841.0
2023-11-16 11:10:00,372.94,373.41,372.41,373.33,362379.0,368.7821,369.2468,368.258,369.1677,362379.0
2023-11-16 11:20:00,373.34,373.39,372.88,372.99,229813.0,369.1776,369.227,368.7227,368.8315,229813.0
2023-11-16 11:30:00,373.0,373.35,372.54,372.93,280966.0,368.8414,369.1875,368.3865,368.7722,280966.0
2023-11-16 11:40:00,372.94,373.8,372.9,373.71,246429.0,368.7821,369.6325,368.7425,369.5435,246429.0
2023-11-16 11:50:00,373.69,374.19,373.68,373.97,216711.0,369.5237,370.0181,369.5138,369.8006,216711.0
2023-11-16 12:00:00,374.03,374.83,373.92,374.67,300497.0,369.8599,370.651,369.7511,370.4928,300497.0
2023-11-16 12:10:00,374.71,374.86,374.38,374.72,258248.0,370.5323,370.6807,370.206,370.5422,258248.0
2023-11-16 12:20:00,374.7,375.26,374.38,375.07,330035.0,370.5224,371.0762,370.206,370.8883,330035.0
2023-11-16 12:30:00,375.05,375.35,374.81,375.25,257893.0,370.8685,371.1652,370.6312,371.0663,257893.0
2023-11-16 12:40:00,375.24,375.58,375.19,375.3,248232.0,371.0564,371.3926,371.007,371.1158,248232.0
2023-11-16 12:50:00,375.31,375.36,374.93,375.17,203106.0,371.1256,371.1751,370.7499,370.9872,203106.0
2023-11-16 13:00:00,375.19,375.54,375.03,375.16,233033.0,371.007,371.3531,370.8488,370.9773,233033.0
2023-11-16 13:10:00,375.21,375.27,374.88,375.17,235869.0,371.0268,371.0861,370.7004,370.9872,235869.0
2023-11-16 13:20:00,375.16,375.91,374.82,375.9,373926.0,370.9773,371.719,370.6411,371.7091,373926.0
2023-11-16 13:30:00,375.9,376.3,375.61,375.96,335371.0,371.7091,372.1046,371.4223,371.7684,335371.0
2023-11-16 13:40:00,375.94,376.07,375.18,375.45,230247.0,371.7486,371.8772,370.9971,371.2641,230247.0
2023-11-16 13:50:00,375.43,375.83,375.42,375.49,157148.0,371.2443,371.6398,371.2344,371.3036,157148.0
2023-11-16 14:00:00,375.47,376.05,375.37,376.0,238595.0,371.2839,371.8574,371.185,371.8079,238595.0
2023-11-16 14:10:00,375.98,376.2,375.77,375.82,206944.0,371.7882,372.0057,371.5805,371.63,206944.0
2023-11-16 14:20:00,375.8,375.84,375.04,375.13,261917.0,371.6102,371.6497,370.8587,370.9476,261917.0
2023-11-16 14:30:00,375.14,375.87,375.11,375.71,195898.0,370.9575,371.6794,370.9279,371.5212,195898.0
2023-11-16 14:40:00,375.73,376.13,375.48,375.82,241941.0,371.541,371.9365,371.2937,371.63,241941.0
2023-11-16 14:50:00,375.83,375.91,375.4,375.83,202478.0,371.6398,371.719,371.2146,371.6398,202478.0
2023-11-16 15:00:00,375.82,375.96,375.65,375.82,186692.0,371.63,371.7684,371.4619,371.63,186692.0
2023-11-16 15:10:00,375.85,375.86,375.33,375.46,210116.0,371.6596,371.6695,371.1454,371.274,210116.0
2023-11-16 15:20:00,375.45,375.64,375.21,375.59,190964.0,371.2641,371.452,371.0268,371.4025,190964.0
2023-11-16 15:30:00,375.62,376.11,375.59,375.81,384293.0,371.4322,371.9167,371.4025,371.6201,384293.0
2023-11-16 15:40:00,375.78,375.91,375.33,375.79,590143.0,371.5904,371.719,371.1454,371.6003,590143.0
2023-11-16 15:50:00,375.78,376.35,375.77,376.2,1286285.0,371.5904,372.154,371.5805,372.0057,1286285.0
2023-11-17 09:30:00,373.76,374.37,371.38,371.75,2970375.0,369.5929,370.1961,367.2395,367.6053,2970375.0
2023-11-17 09:40:00,371.74,372.19,371.14,371.47,749637.0,367.5954,368.0404,367.0021,367.3285,749637.0
2023-11-17 09:50:00,371.47,372.11,370.44,371.57,854410.0,367.3285,367.9613,366.3099,367.4273,854410.0
2023-11-17 10:00:00,371.55,371.69,370.98,371.16,459818.0,367.4076,367.546,366.8439,367.0219,459818.0
2023-11-17 10:10:00,371.14,371.47,370.58,371.21,458222.0,367.0021,367.3285,366.4484,367.0714,458222.0
2023-11-17 10:20:00,371.19,371.88,371.1,371.46,448052.0,367.0516,367.7339,366.9626,367.3186,448052.0
2023-11-17 10:30:00,371.43,371.45,370.7,371.26,334440.0,367.2889,367.3087,366.567,367.1208,334440.0
2023-11-17 10:40:00,371.27,371.3,370.25,370.54,400496.0,367.1307,367.1603,366.1221,366.4088,400496.0
2023-11-17 10:50:00,370.53,370.59,369.99,370.3,459659.0,366.3989,366.4583,365.865,366.1715,459659.0
2023-11-17 11:00:00,370.35,370.49,369.21,369.56,506554.0,366.2209,366.3594,365.0937,365.4397,506554.0
2023-11-17 11:10:00,369.53,370.31,369.35,369.82,426003.0,365.4101,366.1814,365.2321,365.6969,426003.0
2023-11-17 11:20:00,369.82,371.01,369.69,370.93,338438.0,365.6969,366.8736,365.5683,366.7945,338438.0
2023-11-17 11:30:00,370.93,370.94,370.5,370.8,244528.0,366.7945,366.8044,366.3693,366.6659,244528.0
2023-11-17 11:40:00,370.81,371.34,370.57,371.11,345310.0,366.6758,367.1999,366.4385,366.9725,345310.0
2023-11-17 11:50:00,371.11,372.05,370.94,372.04,405984.0,366.9725,367.902,366.8044,367.8921,405984.0
2023-11-17 12:00:00,372.02,372.65,371.87,372.64,460468.0,367.8723,368.4953,367.724,368.4854,460468.0
2023-11-17 12:10:00,372.65,372.65,372.03,372.16,290974.0,368.4953,368.4953,367.8822,368.0108,290974.0
2023-11-17 12:20:00,372.16,372.16,371.27,371.81,315631.0,368.0108,368.0108,367.1307,367.6647,315631.0
2023-11-17 12:30:00,371.8,372.06,371.71,371.8,171002.0,367.6548,367.9119,367.5658,367.6548,171002.0
2023-11-17 12:40:00,371.77,372.09,371.7,371.81,144455.0,367.6251,367.9415,367.5559,367.6647,144455.0
2023-11-17 12:50:00,371.83,371.95,371.66,371.88,204846.0,367.6844,367.8031,367.5163,367.7339,204846.0
2023-11-17 13:00:00,371.9,372.22,371.77,372.01,221610.0,367.7537,368.0701,367.6251,367.8624,221610.0
2023-11-17 13:10:00,372.0,372.42,371.96,372.1,178130.0,367.8525,368.2679,367.813,367.9514,178130.0
2023-11-17 13:20:00,372.11,372.48,372.06,372.25,194807.0,367.9613,368.3272,367.9119,368.0998,194807.0
2023-11-17 13:30:00,372.26,372.8,372.23,372.62,244872.0,368.1096,368.6436,368.08,368.4656,244872.0
2023-11-17 13:40:00,372.62,372.68,372.28,372.34,170486.0,368.4656,368.525,368.1294,368.1888,170486.0
2023-11-17 13:50:00,372.35,372.35,371.86,372.24,187156.0,368.1986,368.1986,367.7141,368.0899,187156.0
2023-11-17 14:00:00,372.23,373.22,372.22,373.19,273919.0,368.08,369.0589,368.0701,369.0293,273919.0
2023-11-17 14:10:00,373.19,373.4,373.02,373.27,210731.0,369.0293,369.2369,368.8612,369.1084,210731.0
2023-11-17 14:20:00,373.29,373.33,372.6,372.66,256347.0,369.1282,369.1677,368.4459,368.5052,256347.0
2023-11-17 14:30:00,372.69,372.78,372.34,372.51,275117.0,368.5349,368.6238,368.1888,368.3569,275117.0
2023-11-17 14:40:00,372.48,372.62,372.22,372.31,247118.0,368.3272,368.4656,368.0701,368.1591,247118.0
2023-11-17 14:50:00,372.3,372.65,372.09,372.65,210822.0,368.1492,368.4953,367.9415,368.4953,210822.0
2023-11-17 15:00:00,372.65,372.78,372.33,372.61,262404.0,368.4953,368.6238,368.1789,368.4557,262404.0
2023-11-17 15:10:00,372.6,372.91,372.52,372.83,230199.0,368.4459,368.7524,368.3667,368.6733,230199.0
2023-11-17 15:20:00,372.84,373.19,371.33,371.58,722673.0,368.6832,369.0293,367.19,367.4372,722673.0
2023-11-17 15:30:00,371.57,371.71,367.56,367.72,3042360.0,367.4273,367.5658,363.462,363.6203,3042360.0
2023-11-17 15:40:00,367.73,369.26,367.0,367.97,2050872.0,363.6302,365.1431,362.9083,363.8675,2050872.0
2023-11-17 15:50:00,368.02,370.37,368.0,369.79,3235200.0,363.9169,366.2407,363.8971,365.6672,3235200.0
2023-11-20 09:30:00,371.01,377.1,371.0,375.69,4537405.0,366.8736,372.8957,366.8637,371.5014,4537405.0
2023-11-20 09:40:00,375.68,375.71,373.46,374.48,1670739.0,371.4915,371.5212,369.2963,370.3049,1670739.0
2023-11-20 09:50:00,374.48,375.9,374.48,375.52,1241045.0,370.3049,371.7091,370.3049,371.3333,1241045.0
2023-11-20 10:00:00,375.53,375.65,374.3,374.36,792847.0,371.3432,371.4619,370.1269,370.1862,792847.0
2023-11-20 10:10:00,374.4,374.84,372.28,372.41,1096779.0,370.2258,370.6609,368.1294,368.258,1096779.0
2023-11-20 10:20:00,372.43,372.98,371.8,372.93,708874.0,368.2778,368.8216,367.6548,368.7722,708874.0
2023-11-20 10:30:00,372.96,375.62,372.62,372.66,580758.0,368.8018,371.4322,368.4656,368.5052,580758.0
2023-11-20 10:40:00,372.63,373.43,372.27,372.98,491419.0,368.4755,369.2666,368.1195,368.8216,491419.0
2023-11-20 10:50:00,372.97,374.66,372.79,374.44,748690.0,368.8117,370.4829,368.6337,370.2653,748690.0
2023-11-20 11:00:00,374.5,374.96,374.09,374.5,554723.0,370.3247,370.7795,369.9192,370.3247,554723.0
2023-11-20 11:10:00,374.48,375.39,374.2,375.29,431124.0,370.3049,371.2048,370.028,371.1059,431124.0
2023-11-20 11:20:00,375.25,375.59,374.98,375.35,503974.0,371.0663,371.4025,370.7993,371.1652,503974.0
2023-11-20 11:30:00,375.35,376.34,375.31,376.34,649539.0,371.1652,372.1442,371.1256,372.1442,649539.0
2023-11-20 11:40:00,376.35,376.69,375.16,375.24,728171.0,372.154,372.4903,370.9773,371.0564,728171.0
2023-11-20 11:50:00,375.25,375.99,374.97,375.91,488947.0,371.0663,371.7981,370.7894,371.719,488947.0
2023-11-20 12:00:00,375.92,376.36,375.58,376.21,562506.0,371.7288,372.1639,371.3926,372.0156,562506.0
2023-11-20 12:10:00,376.25,377.02,376.23,376.65,594683.0,372.0552,372.8166,372.0354,372.4507,594683.0
2023-11-20 12:20:00,376.65,377.0,376.09,376.71,425381.0,372.4507,372.7968,371.8969,372.51,425381.0
2023-11-20 12:30:00,376.72,377.53,376.63,377.14,647163.0,372.5199,373.3209,372.4309,372.9352,647163.0
2023-11-20 12:40:00,377.14,377.38,376.82,377.13,336060.0,372.9352,373.1726,372.6188,372.9254,336060.0
2023-11-20 12:50:00,377.1,377.16,376.35,376.76,399663.0,372.8957,372.955,372.154,372.5595,399663.0
2023-11-20 13:00:00,376.79,377.81,376.55,377.8,693384.0,372.5891,373.5978,372.3518,373.5879,693384.0
2023-11-20 13:10:00,377.8,378.28,377.63,377.88,661931.0,373.5879,374.0625,373.4198,373.667,661931.0
2023-11-20 13:20:00,377.88,378.81,377.8,378.54,602481.0,373.667,374.5866,373.5879,374.3196,602481.0
2023-11-20 13:30:00,378.54,378.76,378.12,378.14,429589.0,374.3196,374.5372,373.9043,373.9241,429589.0
2023-11-20 13:40:00,378.16,378.44,377.9,378.18,282107.0,373.9439,374.2207,373.6868,373.9636,282107.0
2023-11-20 13:50:00,378.18,378.19,377.64,377.73,279849.0,373.9636,373.9735,373.4297,373.5187,279849.0
2023-11-20 14:00:00,377.74,378.1,377.0,377.51,592066.0,373.5285,373.8845,372.7968,373.3011,592066.0
2023-11-20 14:10:00,377.53,377.67,376.87,377.1,435560.0,373.3209,373.4593,372.6682,372.8957,435560.0
2023-11-20 14:20:00,377.08,377.9,377.01,377.65,314359.0,372.8759,373.6868,372.8067,373.4396,314359.0
2023-11-20 14:30:00,377.68,377.94,377.43,377.78,256894.0,373.4692,373.7263,373.222,373.5681,256894.0
2023-11-20 14:40:00,377.76,378.47,377.61,378.39,393293.0,373.5483,374.2504,373.4,374.1713,393293.0
2023-11-20 14:50:00,378.41,378.87,378.36,378.42,496075.0,374.1911,374.646,374.1416,374.201,496075.0
2023-11-20 15:00:00,378.42,378.83,378.27,378.81,341506.0,374.201,374.6064,374.0526,374.5866,341506.0
2023-11-20 15:10:00,378.81,378.82,377.98,378.24,540566.0,374.5866,374.5965,373.7659,374.023,540566.0
2023-11-20 15:20:00,378.24,378.53,377.93,377.97,375419.0,374.023,374.3097,373.7164,373.756,375419.0
2023-11-20 15:30:00,377.97,378.23,377.91,377.93,439600.0,373.756,374.0131,373.6967,373.7164,439600.0
2023-11-20 15:40:00,377.94,378.11,377.66,377.72,510144.0,373.7263,373.8944,373.4494,373.5088,510144.0
2023-11-20 15:50:00,377.72,377.86,377.2,377.61,1707763.0,373.5088,373.6472,372.9946,373.4,1707763.0
2023-11-21 09:30:00,375.69,376.22,373.55,375.75,1654912.0,371.5014,372.0255,369.3853,371.5607,1654912.0
2023-11-21 09:40:00,375.74,376.23,375.06,375.22,606592.0,371.5508,372.0354,370.8784,371.0366,606592.0
2023-11-21 09:50:00,375.19,375.94,374.9,375.02,392941.0,371.007,371.7486,370.7202,370.8389,392941.0
2023-11-21 10:00:00,375.01,375.25,373.85,374.69,539962.0,370.829,371.0663,369.6819,370.5126,539962.0
2023-11-21 10:10:00,374.67,374.77,373.6,373.9,408389.0,370.4928,370.5917,369.4347,369.7314,408389.0
2023-11-21 10:20:00,373.9,374.11,371.48,371.74,935347.0,369.7314,369.939,367.3383,367.5954,935347.0
2023-11-21 10:30:00,371.75,372.31,371.12,371.42,563775.0,367.6053,368.1591,366.9824,367.279,563775.0
2023-11-21 10:40:00,371.41,372.7,371.33,372.47,558872.0,367.2691,368.5447,367.19,368.3173,558872.0
2023-11-21 10:50:00,372.47,372.53,371.72,372.25,387056.0,368.3173,368.3766,367.5757,368.0998,387056.0
2023-11-21 11:00:00,372.25,372.48,371.22,371.65,399366.0,368.0998,368.3272,367.0812,367.5064,399366.0
2023-11-21 11:10:00,371.63,372.2,371.53,371.94,275172.0,367.4867,368.0503,367.3878,367.7932,275172.0
2023-11-21 11:20:00,371.88,372.35,371.76,372.06,247311.0,367.7339,368.1986,367.6152,367.9119,247311.0
2023-11-21 11:30:00,372.03,372.11,371.6,371.62,281063.0,367.8822,367.9613,367.457,367.4768,281063.0
2023-11-21 11:40:00,371.61,372.37,371.41,372.37,275562.0,367.4669,368.2184,367.2691,368.2184,275562.0
2023-11-21 11:50:00,372.38,372.53,372.17,372.44,203907.0,368.2283,368.3766,368.0207,368.2876,203907.0
2023-11-21 12:00:00,372.47,372.49,371.64,372.14,323927.0,368.3173,368.3371,367.4966,367.991,323927.0
2023-11-21 12:10:00,372.13,372.92,372.04,372.72,337893.0,367.9811,368.7623,367.8921,368.5645,337893.0
2023-11-21 12:20:00,372.72,373.17,372.48,373.11,264679.0,368.5645,369.0095,368.3272,368.9502,264679.0
2023-11-21 12:30:00,373.11,373.25,372.82,373.04,196315.0,368.9502,369.0886,368.6634,368.881,196315.0
2023-11-21 12:40:00,373.06,373.53,372.46,372.55,627547.0,368.9007,369.3655,368.3074,368.3964,627547.0
2023-11-21 12:50:00,372.55,372.75,372.3,372.58,423383.0,368.3964,368.5942,368.1492,368.4261,423383.0
2023-11-21 13:00:00,372.58,372.58,371.42,372.1,557803.0,368.4261,368.4261,367.279,367.9514,557803.0
2023-11-21 13:10:00,372.07,372.15,371.43,371.55,291748.0,367.9218,368.0009,367.2889,367.4076,291748.0
2023-11-21 13:20:00,371.54,371.83,371.14,371.69,354066.0,367.3977,367.6844,367.0021,367.546,354066.0
2023-11-21 13:30:00,371.7,372.12,371.58,372.1,233121.0,367.5559,367.9712,367.4372,367.9514,233121.0
2023-11-21 13:40:00,372.08,372.27,372.0,372.18,230116.0,367.9317,368.1195,367.8525,368.0305,230116.0
2023-11-21 13:50:00,372.18,372.58,372.12,372.13,160774.0,368.0305,368.4261,367.9712,367.9811,160774.0
2023-11-21 14:00:00,372.14,372.4,371.72,371.88,279981.0,367.991,368.2481,367.5757,367.7339,279981.0
2023-11-21 14:10:00,371.87,372.95,371.8,372.57,211076.0,367.724,368.792,367.6548,368.4162,211076.0
2023-11-21 14:20:00,372.56,372.62,372.16,372.27,122216.0,368.4063,368.4656,368.0108,368.1195,122216.0
2023-11-21 14:30:00,372.31,372.51,372.17,372.36,159147.0,368.1591,368.3569,368.0207,368.2085,159147.0
2023-11-21 14:40:00,372.37,373.0,372.32,372.9,209376.0,368.2184,368.8414,368.169,368.7425,209376.0
2023-11-21 14:50:00,372.89,372.9,372.45,372.56,250952.0,368.7326,368.7425,368.2975,368.4063,250952.0
2023-11-21 15:00:00,372.56,373.11,372.39,372.44,277941.0,368.4063,368.9502,368.2382,368.2876,277941.0
2023-11-21 15:10:00,372.46,372.68,372.39,372.49,224887.0,368.3074,368.525,368.2382,368.3371,224887.0
2023-11-21 15:20:00,372.49,372.71,372.41,372.45,214816.0,368.3371,368.5546,368.258,368.2975,214816.0
2023-11-21 15:30:00,372.45,372.66,372.23,372.49,299623.0,368.2975,368.5052,368.08,368.3371,299623.0
2023-11-21 15:40:00,372.5,372.77,372.42,372.71,316036.0,368.347,368.614,368.2679,368.5546,316036.0
2023-11-21 15:50:00,372.72,373.25,372.65,373.08,964523.0,368.5645,369.0886,368.4953,368.9205,964523.0
2023-11-22 09:30:00,377.99,379.79,377.52,378.06,2167990.0,373.7758,375.5557,373.311,373.845,2167990.0
2023-11-22 09:40:00,378.08,379.25,377.7,378.65,830273.0,373.8648,375.0217,373.489,374.4284,830273.0
2023-11-22 09:50:00,378.67,379.19,376.31,376.99,884651.0,374.4482,374.9624,372.1145,372.7869,884651.0
2023-11-22 10:00:00,376.97,377.15,375.44,375.49,695081.0,372.7671,372.9451,371.2542,371.3036,695081.0
2023-11-22 10:10:00,375.49,376.24,374.96,375.71,541487.0,371.3036,372.0453,370.7795,371.5212,541487.0
2023-11-22 10:20:00,375.73,377.4,375.6,376.95,495808.0,371.541,373.1923,371.4124,372.7474,495808.0
2023-11-22 10:30:00,376.97,378.3,376.95,377.9,466638.0,372.7671,374.0823,372.7474,373.6868,466638.0
2023-11-22 10:40:00,377.93,378.35,377.77,378.11,366172.0,373.7164,374.1317,373.5582,373.8944,366172.0
2023-11-22 10:50:00,378.14,378.24,377.01,377.19,299082.0,373.9241,374.023,372.8067,372.9847,299082.0
2023-11-22 11:00:00,377.19,378.18,377.03,377.79,352915.0,372.9847,373.9636,372.8265,373.578,352915.0
2023-11-22 11:10:00,377.77,378.36,377.22,377.57,280776.0,373.5582,374.1416,373.0143,373.3604,280776.0
2023-11-22 11:20:00,377.55,378.14,377.45,378.12,200590.0,373.3407,373.9241,373.2418,373.9043,200590.0
2023-11-22 11:30:00,378.16,378.49,377.91,378.23,243618.0,373.9439,374.2702,373.6967,374.0131,243618.0
2023-11-22 11:40:00,378.22,378.53,378.09,378.4,225055.0,374.0032,374.3097,373.8746,374.1812,225055.0
2023-11-22 11:50:00,378.42,378.53,378.08,378.37,243300.0,374.201,374.3097,373.8648,374.1515,243300.0
2023-11-22 12:00:00,378.37,378.96,378.35,378.91,224177.0,374.1515,374.7349,374.1317,374.6855,224177.0
2023-11-22 12:10:00,378.94,378.98,378.28,378.73,250984.0,374.7152,374.7547,374.0625,374.5075,250984.0
2023-11-22 12:20:00,378.74,379.0,378.57,378.68,211635.0,374.5174,374.7745,374.3493,374.4581,211635.0
2023-11-22 12:30:00,378.69,378.76,378.12,378.56,243034.0,374.468,374.5372,373.9043,374.3394,243034.0
2023-11-22 12:40:00,378.55,378.55,378.01,378.14,246849.0,374.3295,374.3295,373.7955,373.9241,246849.0
2023-11-22 12:50:00,378.13,378.6,378.02,378.4,203193.0,373.9142,374.379,373.8054,374.1812,203193.0
2023-11-22 13:00:00,378.4,378.97,378.34,378.86,268187.0,374.1812,374.7448,374.1219,374.6361,268187.0
2023-11-22 13:10:00,378.86,379.22,378.59,378.66,309936.0,374.6361,374.992,374.3691,374.4383,309936.0
2023-11-22 13:20:00,378.66,378.96,378.66,378.85,167108.0,374.4383,374.7349,374.4383,374.6262,167108.0
2023-11-22 13:30:00,378.91,379.16,378.75,378.9,192078.0,374.6855,374.9327,374.5273,374.6756,192078.0
2023-11-22 13:40:00,378.9,378.96,378.64,378.81,138978.0,374.6756,374.7349,374.4185,374.5866,138978.0
2023-11-22 13:50:00,378.78,378.97,378.6,378.78,170231.0,374.557,374.7448,374.379,374.557,170231.0
2023-11-22 14:00:00,378.77,378.95,378.66,378.73,137082.0,374.5471,374.7251,374.4383,374.5075,137082.0
2023-11-22 14:10:00,378.76,378.8,378.28,378.67,135755.0,374.5372,374.5767,374.0625,374.4482,135755.0
2023-11-22 14:20:00,378.68,378.74,378.46,378.69,116399.0,374.4581,374.5174,374.2405,374.468,116399.0
2023-11-22 14:30:00,378.65,378.68,376.91,376.93,292794.0,374.4284,374.4581,372.7078,372.7276,292794.0
2023-11-22 14:40:00,376.9,377.67,376.85,377.56,292869.0,372.6979,373.4593,372.6485,373.3506,292869.0
2023-11-22 14:50:00,377.55,378.11,377.48,377.96,220782.0,373.3407,373.8944,373.2714,373.7461,220782.0
2023-11-22 15:00:00,377.95,378.01,377.53,377.8,212416.0,373.7362,373.7955,373.3209,373.5879,212416.0
2023-11-22 15:10:00,377.82,378.0,377.63,377.88,147265.0,373.6077,373.7857,373.4198,373.667,147265.0
2023-11-22 15:20:00,377.87,377.99,377.49,377.95,196827.0,373.6571,373.7758,373.2813,373.7362,196827.0
2023-11-22 15:30:00,377.94,378.04,377.69,377.91,218989.0,373.7263,373.8252,373.4791,373.6967,218989.0
2023-11-22 15:40:00,377.91,378.13,377.6,377.86,276956.0,373.6967,373.9142,373.3901,373.6472,276956.0
2023-11-22 15:50:00,377.84,378.29,377.8,377.88,608869.0,373.6274,374.0724,373.5879,373.667,608869.0
2023-11-24 09:30:00,377.33,377.97,376.39,377.05,852247.0,373.1231,373.756,372.1936,372.8462,852247.0
2023-11-24 09:40:00,377.01,377.65,376.55,377.25,389838.0,372.8067,373.4396,372.3518,373.044,389838.0
2023-11-24 09:50:00,377.24,377.83,377.01,377.74,304795.0,373.0341,373.6175,372.8067,373.5285,304795.0
2023-11-24 10:00:00,377.77,377.9,377.07,377.25,243568.0,373.5582,373.6868,372.866,373.044,243568.0
2023-11-24 10:10:00,377.27,377.34,375.91,376.16,360089.0,373.0638,373.133,371.719,371.9662,360089.0
2023-11-24 10:20:00,376.15,376.75,375.94,375.99,250226.0,371.9563,372.5496,371.7486,371.7981,250226.0
2023-11-24 10:30:00,375.97,376.43,375.85,376.33,156591.0,371.7783,372.2332,371.6596,372.1343,156591.0
2023-11-24 10:40:00,376.31,376.45,375.56,375.58,231618.0,372.1145,372.2529,371.3729,371.3926,231618.0
2023-11-24 10:50:00,375.56,375.83,375.13,375.79,207584.0,371.3729,371.6398,370.9476,371.6003,207584.0
2023-11-24 11:00:00,375.79,376.01,375.38,375.8,193597.0,371.6003,371.8178,371.1949,371.6102,193597.0
2023-11-24 11:10:00,375.8,375.93,375.51,375.69,220677.0,371.6102,371.7387,371.3234,371.5014,220677.0
2023-11-24 11:20:00,375.72,376.14,375.63,376.11,193738.0,371.5311,371.9464,371.4421,371.9167,193738.0
2023-11-24 11:30:00,376.09,376.22,375.63,375.82,158762.0,371.8969,372.0255,371.4421,371.63,158762.0
2023-11-24 11:40:00,375.84,376.46,375.83,376.36,171354.0,371.6497,372.2628,371.6398,372.1639,171354.0
2023-11-24 11:50:00,376.37,376.71,376.23,376.51,200959.0,372.1738,372.51,372.0354,372.3123,200959.0
2023-11-24 12:00:00,376.5,376.67,376.34,376.65,132030.0,372.3024,372.4705,372.1442,372.4507,132030.0
2023-11-24 12:10:00,376.64,376.83,376.51,376.74,135947.0,372.4408,372.6287,372.3123,372.5397,135947.0
2023-11-24 12:20:00,376.76,376.85,376.37,376.77,121098.0,372.5595,372.6485,372.1738,372.5694,121098.0
2023-11-24 12:30:00,376.76,376.81,376.47,376.53,111687.0,372.5595,372.6089,372.2727,372.332,111687.0
2023-11-24 12:40:00,376.54,376.73,376.23,376.7,156181.0,372.3419,372.5298,372.0354,372.5001,156181.0
2023-11-24 12:50:00,376.69,377.5,376.58,377.32,458222.0,372.4903,373.2912,372.3815,373.1132,458222.0
2023-11-27 09:30:00,376.8,378.18,376.2,377.1,908503.0,372.599,373.9636,372.0057,372.8957,908503.0
2023-11-27 09:40:00,377.12,377.85,376.74,376.87,360914.0,372.9155,373.6373,372.5397,372.6682,360914.0
2023-11-27 09:50:00,376.9,377.69,376.59,377.63,289396.0,372.6979,373.4791,372.3914,373.4198,289396.0
2023-11-27 10:00:00,377.66,377.92,377.29,377.81,445068.0,373.4494,373.7065,373.0836,373.5978,445068.0
2023-11-27 10:10:00,377.8,377.94,376.97,377.19,266350.0,373.5879,373.7263,372.7671,372.9847,266350.0
2023-11-27 10:20:00,377.2,377.42,376.82,376.94,199288.0,372.9946,373.2121,372.6188,372.7375,199288.0
2023-11-27 10:30:00,376.99,377.86,376.99,377.44,250413.0,372.7869,373.6472,372.7869,373.2319,250413.0
2023-11-27 10:40:00,377.43,377.72,377.28,377.56,198061.0,373.222,373.5088,373.0737,373.3506,198061.0
2023-11-27 10:50:00,377.5,378.15,377.39,377.98,180913.0,373.2912,373.934,373.1825,373.7659,180913.0
2023-11-27 11:00:00,377.95,377.96,377.25,377.67,197547.0,373.7362,373.7461,373.044,373.4593,197547.0
2023-11-27 11:10:00,377.67,377.73,377.29,377.48,160679.0,373.4593,373.5187,373.0836,373.2714,160679.0
2023-11-27 11:20:00,377.48,377.77,377.28,377.72,243927.0,373.2714,373.5582,373.0737,373.5088,243927.0
2023-11-27 11:30:00,377.7,378.41,377.63,378.13,235331.0,373.489,374.1911,373.4198,373.9142,235331.0
2023-11-27 11:40:00,378.13,378.36,377.76,378.29,171422.0,373.9142,374.1416,373.5483,374.0724,171422.0
2023-11-27 11:50:00,378.32,379.06,378.23,379.02,335356.0,374.1021,374.8338,374.0131,374.7943,335356.0
2023-11-27 12:00:00,379.04,379.55,378.94,379.51,340101.0,374.8141,375.3184,374.7152,375.2788,340101.0
2023-11-27 12:10:00,379.5,379.76,379.46,379.68,346881.0,375.2689,375.526,375.2294,375.4469,346881.0
2023-11-27 12:20:00,379.68,379.91,379.3,379.84,297412.0,375.4469,375.6744,375.0712,375.6051,297412.0
2023-11-27 12:30:00,379.85,379.91,379.58,379.74,239360.0,375.615,375.6744,375.348,375.5063,239360.0
2023-11-27 12:40:00,379.76,380.36,379.71,380.19,337712.0,375.526,376.1193,375.4766,375.9512,337712.0
2023-11-27 12:50:00,380.19,380.59,380.13,380.35,296905.0,375.9512,376.3468,375.8919,376.1095,296905.0
2023-11-27 13:00:00,380.36,380.64,380.25,380.31,244388.0,376.1193,376.3962,376.0106,376.0699,244388.0
2023-11-27 13:10:00,380.31,380.47,380.04,380.06,224663.0,376.0699,376.2281,375.8029,375.8227,224663.0
2023-11-27 13:20:00,380.06,380.13,379.75,379.92,229549.0,375.8227,375.8919,375.5161,375.6842,229549.0
2023-11-27 13:30:00,379.93,380.06,379.68,379.83,160851.0,375.6941,375.8227,375.4469,375.5952,160851.0
2023-11-27 13:40:00,379.83,379.94,379.59,379.72,135848.0,375.5952,375.704,375.3579,375.4865,135848.0
2023-11-27 13:50:00,379.7,379.76,379.39,379.73,180630.0,375.4667,375.526,375.1602,375.4964,180630.0
2023-11-27 14:00:00,379.73,379.87,379.34,379.44,185223.0,375.4964,375.6348,375.1107,375.2096,185223.0
2023-11-27 14:10:00,379.45,379.52,379.01,379.03,155609.0,375.2195,375.2887,374.7844,374.8042,155609.0
2023-11-27 14:20:00,379.02,379.23,378.96,379.18,161169.0,374.7943,375.0019,374.7349,374.9525,161169.0
2023-11-27 14:30:00,379.21,379.3,378.84,378.88,216943.0,374.9822,375.0712,374.6163,374.6558,216943.0
2023-11-27 14:40:00,378.86,378.89,378.23,378.56,180587.0,374.6361,374.6657,374.0131,374.3394,180587.0
2023-11-27 14:50:00,378.59,379.13,378.55,379.11,179039.0,374.3691,374.9031,374.3295,374.8833,179039.0
2023-11-27 15:00:00,379.1,379.19,378.75,378.88,176484.0,374.8734,374.9624,374.5273,374.6558,176484.0
2023-11-27 15:10:00,378.9,378.94,378.67,378.81,169145.0,374.6756,374.7152,374.4482,374.5866,169145.0
2023-11-27 15:20:00,378.82,379.05,378.78,378.98,171264.0,374.5965,374.8239,374.557,374.7547,171264.0
2023-11-27 15:30:00,379.0,379.18,378.88,379.13,198230.0,374.7745,374.9525,374.6558,374.9031,198230.0
2023-11-27 15:40:00,379.13,379.3,378.55,378.64,269594.0,374.9031,375.0712,374.3295,374.4185,269594.0
2023-11-27 15:50:00,378.63,379.05,378.4,378.61,1245765.0,374.4086,374.8239,374.1812,374.3889,1245765.0
2023-11-28 09:30:00,378.35,380.84,378.16,380.17,1047166.0,374.1317,376.594,373.9439,375.9315,1047166.0
2023-11-28 09:40:00,380.21,381.71,379.85,381.29,853516.0,375.971,377.4543,375.615,377.039,853516.0
2023-11-28 09:50:00,381.31,381.97,380.29,380.32,727166.0,377.0587,377.7114,376.0501,376.0798,727166.0
2023-11-28 10:00:00,380.33,381.17,379.96,380.52,397781.0,376.0897,376.9203,375.7238,376.2776,397781.0
2023-11-28 10:10:00,380.53,381.24,380.01,380.78,423322.0,376.2874,376.9895,375.7732,376.5347,423322.0
2023-11-28 10:20:00,380.89,381.95,380.77,381.15,418779.0,376.6434,377.6916,376.5248,376.9005,418779.0
2023-11-28 10:30:00,381.11,381.99,380.95,381.97,315599.0,376.861,377.7312,376.7028,377.7114,315599.0
2023-11-28 10:40:00,381.96,382.77,381.61,381.94,454274.0,377.7015,378.5025,377.3554,377.6817,454274.0
2023-11-28 10:50:00,381.94,382.2,380.99,381.75,419759.0,377.6817,377.9388,376.7423,377.4938,419759.0
2023-11-28 11:00:00,381.79,382.13,381.32,381.63,208243.0,377.5334,377.8696,377.0686,377.3752,208243.0
2023-11-28 11:10:00,381.63,381.99,381.29,381.57,208297.0,377.3752,377.7312,377.039,377.3158,208297.0
2023-11-28 11:20:00,381.66,382.6,381.56,382.55,256431.0,377.4048,378.3344,377.306,378.2849,256431.0
2023-11-28 11:30:00,382.55,383.0,382.5,382.77,305480.0,378.2849,378.7299,378.2355,378.5025,305480.0
2023-11-28 11:40:00,382.76,382.83,382.02,382.38,196994.0,378.4926,378.5618,377.7608,378.1168,196994.0
2023-11-28 11:50:00,382.4,382.47,382.15,382.31,153849.0,378.1366,378.2058,377.8894,378.0476,153849.0
2023-11-28 12:00:00,382.32,382.6,381.93,382.33,281954.0,378.0575,378.3344,377.6718,378.0674,281954.0
2023-11-28 12:10:00,382.34,382.76,382.24,382.58,148858.0,378.0773,378.4926,377.9784,378.3146,148858.0
2023-11-28 12:20:00,382.59,382.75,382.36,382.36,139913.0,378.3245,378.4827,378.097,378.097,139913.0
2023-11-28 12:30:00,382.36,382.37,381.56,381.77,171144.0,378.097,378.1069,377.306,377.5136,171144.0
2023-11-28 12:40:00,381.8,381.82,381.35,381.57,149023.0,377.5433,377.5631,377.0983,377.3158,149023.0
2023-11-28 12:50:00,381.56,382.0,381.36,381.95,130981.0,377.306,377.7411,377.1082,377.6916,130981.0
2023-11-28 13:00:00,381.95,382.19,380.93,381.51,265033.0,377.6916,377.9289,376.683,377.2565,265033.0
2023-11-28 13:10:00,381.49,381.52,380.72,381.16,202897.0,377.2367,377.2664,376.4753,376.9104,202897.0
2023-11-28 13:20:00,381.2,381.45,381.17,381.37,182658.0,376.95,377.1972,376.9203,377.1181,182658.0
2023-11-28 13:30:00,381.38,381.46,380.99,381.13,160923.0,377.128,377.2071,376.7423,376.8808,160923.0
2023-11-28 13:40:00,381.13,381.42,380.97,381.25,153176.0,376.8808,377.1675,376.7225,376.9994,153176.0
2023-11-28 13:50:00,381.23,381.5,381.12,381.13,120181.0,376.9796,377.2466,376.8709,376.8808,120181.0
2023-11-28 14:00:00,381.18,381.53,380.98,381.05,133447.0,376.9302,377.2763,376.7324,376.8016,133447.0
2023-11-28 14:10:00,381.06,381.29,380.75,380.86,219973.0,376.8115,377.039,376.505,376.6138,219973.0
2023-11-28 14:20:00,380.84,381.15,380.75,380.85,188531.0,376.594,376.9005,376.505,376.6039,188531.0
2023-11-28 14:30:00,380.85,381.27,380.51,381.26,193590.0,376.6039,377.0192,376.2677,377.0093,193590.0
2023-11-28 14:40:00,381.28,381.46,381.06,381.12,141696.0,377.0291,377.2071,376.8115,376.8709,141696.0
2023-11-28 14:50:00,381.14,381.61,381.13,381.42,273979.0,376.8906,377.3554,376.8808,377.1675,273979.0
2023-11-28 15:00:00,381.46,381.51,381.17,381.36,153641.0,377.2071,377.2565,376.9203,377.1082,153641.0
2023-11-28 15:10:00,381.39,381.64,381.03,381.12,173090.0,377.1379,377.3851,376.7819,376.8709,173090.0
2023-11-28 15:20:00,381.11,381.19,380.73,380.91,256179.0,376.861,376.9401,376.4852,376.6632,256179.0
2023-11-28 15:30:00,380.9,381.15,380.82,380.87,211720.0,376.6533,376.9005,376.5742,376.6237,211720.0
2023-11-28 15:40:00,380.87,381.31,380.78,381.27,348669.0,376.6237,377.0587,376.5347,377.0192,348669.0
2023-11-28 15:50:00,381.29,382.76,381.27,382.7,1117183.0,377.039,378.4926,377.0192,378.4333,1117183.0
2023-11-29 09:30:00,383.75,384.3,382.12,382.29,1221931.0,379.4715,380.0154,377.8597,378.0278,1221931.0
2023-11-29 09:40:00,382.25,382.9,381.21,382.28,856201.0,377.9883,378.631,376.9599,378.0179,856201.0
2023-11-29 09:50:00,382.3,382.49,381.24,381.6,722340.0,378.0377,378.2256,376.9895,377.3455,722340.0
2023-11-29 10:00:00,381.63,381.95,379.15,379.4,947442.0,377.3752,377.6916,374.9228,375.17,947442.0
2023-11-29 10:10:00,379.36,379.8,378.91,379.08,769708.0,375.1305,375.5656,374.6855,374.8536,769708.0
2023-11-29 10:20:00,379.11,379.65,378.69,379.28,603351.0,374.8833,375.4173,374.468,375.0514,603351.0
2023-11-29 10:30:00,379.29,379.77,378.87,378.96,429253.0,375.0613,375.5359,374.646,374.7349,429253.0
2023-11-29 10:40:00,379.0,379.48,378.89,379.06,365323.0,374.7745,375.2492,374.6657,374.8338,365323.0
2023-11-29 10:50:00,379.04,380.16,378.98,379.69,381949.0,374.8141,375.9216,374.7547,375.4568,381949.0
2023-11-29 11:00:00,379.68,379.71,379.03,379.14,275396.0,375.4469,375.4766,374.8042,374.9129,275396.0
2023-11-29 11:10:00,379.14,379.39,378.8,378.95,609229.0,374.9129,375.1602,374.5767,374.7251,609229.0
2023-11-29 11:20:00,378.94,378.94,378.01,378.31,512342.0,374.7152,374.7152,373.7955,374.0922,512342.0
2023-11-29 11:30:00,378.31,378.57,377.44,377.75,523530.0,374.0922,374.3493,373.2319,373.5384,523530.0
2023-11-29 11:40:00,377.74,378.62,377.66,378.55,332251.0,373.5285,374.3987,373.4494,374.3295,332251.0
2023-11-29 11:50:00,378.54,378.65,378.18,378.41,205103.0,374.3196,374.4284,373.9636,374.1911,205103.0
2023-11-29 12:00:00,378.41,378.45,377.8,378.03,235558.0,374.1911,374.2306,373.5879,373.8153,235558.0
2023-11-29 12:10:00,378.02,378.11,377.75,377.78,187189.0,373.8054,373.8944,373.5384,373.5681,187189.0
2023-11-29 12:20:00,377.78,378.53,377.76,378.48,210577.0,373.5681,374.3097,373.5483,374.2603,210577.0
2023-11-29 12:30:00,378.5,378.58,378.14,378.29,171058.0,374.2801,374.3592,373.9241,374.0724,171058.0
2023-11-29 12:40:00,378.3,378.94,378.28,378.92,200952.0,374.0823,374.7152,374.0625,374.6954,200952.0
2023-11-29 12:50:00,378.94,379.11,378.81,379.09,178476.0,374.7152,374.8833,374.5866,374.8635,178476.0
2023-11-29 13:00:00,379.12,379.47,378.83,379.15,264180.0,374.8932,375.2393,374.6064,374.9228,264180.0
2023-11-29 13:10:00,379.14,379.22,378.65,378.7,153151.0,374.9129,374.992,374.4284,374.4778,153151.0
2023-11-29 13:20:00,378.7,379.29,378.55,379.25,175858.0,374.4778,375.0613,374.3295,375.0217,175858.0
2023-11-29 13:30:00,379.26,379.26,378.67,379.23,218872.0,375.0316,375.0316,374.4482,375.0019,218872.0
2023-11-29 13:40:00,379.24,379.25,378.82,379.04,189609.0,375.0118,375.0217,374.5965,374.8141,189609.0
2023-11-29 13:50:00,379.04,379.22,378.92,378.97,176147.0,374.8141,374.992,374.6954,374.7448,176147.0
2023-11-29 14:00:00,378.96,379.14,378.69,379.13,180450.0,374.7349,374.9129,374.468,374.9031,180450.0
2023-11-29 14:10:00,379.12,379.69,379.11,379.6,281536.0,374.8932,375.4568,374.8833,375.3678,281536.0
2023-11-29 14:20:00,379.6,379.69,379.26,379.6,229217.0,375.3678,375.4568,375.0316,375.3678,229217.0
2023-11-29 14:30:00,379.6,379.85,379.26,379.55,271866.0,375.3678,375.615,375.0316,375.3184,271866.0
2023-11-29 14:40:00,379.54,380.02,379.48,379.89,268706.0,375.3085,375.7831,375.2492,375.6546,268706.0
2023-11-29 14:50:00,379.88,379.96,379.66,379.88,195779.0,375.6447,375.7238,375.4271,375.6447,195779.0
2023-11-29 15:00:00,379.9,379.95,379.45,379.66,264598.0,375.6645,375.7139,375.2195,375.4271,264598.0
2023-11-29 15:10:00,379.66,379.69,378.71,378.84,335468.0,375.4271,375.4568,374.4877,374.6163,335468.0
2023-11-29 15:20:00,378.83,378.87,378.6,378.71,334875.0,374.6064,374.646,374.379,374.4877,334875.0
2023-11-29 15:30:00,378.72,379.12,378.67,378.83,320017.0,374.4976,374.8932,374.4482,374.6064,320017.0
2023-11-29 15:40:00,378.84,379.14,378.8,379.01,386346.0,374.6163,374.9129,374.5767,374.7844,386346.0
2023-11-29 15:50:00,379.02,379.36,378.54,378.86,907237.0,374.7943,375.1305,374.3196,374.6361,907237.0
2023-11-30 09:30:00,378.49,380.09,377.65,378.25,1115356.0,374.2702,375.8523,373.4396,374.0329,1115356.0
2023-11-30 09:40:00,378.25,378.95,377.8,378.19,475347.0,374.0329,374.7251,373.5879,373.9735,475347.0
2023-11-30 09:50:00,378.21,379.13,378.13,378.57,417619.0,373.9933,374.9031,373.9142,374.3493,417619.0
2023-11-30 10:00:00,378.61,378.76,377.41,377.87,340263.0,374.3889,374.5372,373.2022,373.6571,340263.0
2023-11-30 10:10:00,377.88,379.42,377.61,378.9,314876.0,373.667,375.1898,373.4,374.6756,314876.0
2023-11-30 10:20:00,378.87,379.19,378.06,378.06,236155.0,374.646,374.9624,373.845,373.845,236155.0
2023-11-30 10:30:00,378.09,378.8,377.85,378.01,265989.0,373.8746,374.5767,373.6373,373.7955,265989.0
2023-11-30 10:40:00,377.99,378.08,376.95,377.05,307513.0,373.7758,373.8648,372.7474,372.8462,307513.0
2023-11-30 10:50:00,377.05,377.64,376.68,377.56,260520.0,372.8462,373.4297,372.4804,373.3506,260520.0
2023-11-30 11:00:00,377.54,377.78,377.06,377.19,316432.0,373.3308,373.5681,372.8561,372.9847,316432.0
2023-11-30 11:10:00,377.19,377.39,376.92,377.26,172379.0,372.9847,373.1825,372.7177,373.0539,172379.0
2023-11-30 11:20:00,377.24,377.44,376.74,376.93,206250.0,373.0341,373.2319,372.5397,372.7276,206250.0
2023-11-30 11:30:00,376.93,377.14,376.57,376.62,175896.0,372.7276,372.9352,372.3716,372.421,175896.0
2023-11-30 11:40:00,376.59,376.77,376.07,376.26,272349.0,372.3914,372.5694,371.8772,372.0651,272349.0
2023-11-30 11:50:00,376.26,376.68,376.11,376.15,180992.0,372.0651,372.4804,371.9167,371.9563,180992.0
2023-11-30 12:00:00,376.18,376.97,376.01,376.68,205901.0,371.9859,372.7671,371.8178,372.4804,205901.0
2023-11-30 12:10:00,376.68,376.94,376.27,376.47,184374.0,372.4804,372.7375,372.0749,372.2727,184374.0
2023-11-30 12:20:00,376.47,376.53,376.27,376.46,136670.0,372.2727,372.332,372.0749,372.2628,136670.0
2023-11-30 12:30:00,376.48,376.75,376.32,376.53,114145.0,372.2826,372.5496,372.1244,372.332,114145.0
2023-11-30 12:40:00,376.59,377.05,376.55,376.88,139244.0,372.3914,372.8462,372.3518,372.6781,139244.0
2023-11-30 12:50:00,376.87,377.14,376.7,376.93,131395.0,372.6682,372.9352,372.5001,372.7276,131395.0
2023-11-30 13:00:00,376.93,377.04,376.45,376.48,152766.0,372.7276,372.8364,372.2529,372.2826,152766.0
2023-11-30 13:10:00,376.48,376.72,376.23,376.29,127395.0,372.2826,372.5199,372.0354,372.0947,127395.0
2023-11-30 13:20:00,376.27,376.48,376.05,376.05,110370.0,372.0749,372.2826,371.8574,371.8574,110370.0
2023-11-30 13:30:00,376.08,376.55,375.85,376.33,171762.0,371.8871,372.3518,371.6596,372.1343,171762.0
2023-11-30 13:40:00,376.34,376.44,375.94,375.94,153292.0,372.1442,372.243,371.7486,371.7486,153292.0
2023-11-30 13:50:00,375.94,375.98,375.47,375.79,182977.0,371.7486,371.7882,371.2839,371.6003,182977.0
2023-11-30 14:00:00,375.79,376.04,375.76,375.85,140721.0,371.6003,371.8475,371.5706,371.6596,140721.0
2023-11-30 14:10:00,375.85,376.6,375.85,376.26,192613.0,371.6596,372.4013,371.6596,372.0651,192613.0
2023-11-30 14:20:00,376.24,376.25,375.8,375.84,218771.0,372.0453,372.0552,371.6102,371.6497,218771.0
2023-11-30 14:30:00,375.86,376.19,375.78,375.94,162489.0,371.6695,371.9958,371.5904,371.7486,162489.0
2023-11-30 14:40:00,375.94,376.76,375.93,376.74,192505.0,371.7486,372.5595,371.7387,372.5397,192505.0
2023-11-30 14:50:00,376.73,376.78,376.49,376.58,197656.0,372.5298,372.5793,372.2925,372.3815,197656.0
2023-11-30 15:00:00,376.6,376.67,375.98,376.01,175838.0,372.4013,372.4705,371.7882,371.8178,175838.0
2023-11-30 15:10:00,376.02,376.25,375.88,375.97,180684.0,371.8277,372.0552,371.6893,371.7783,180684.0
2023-11-30 15:20:00,375.96,376.06,375.54,375.88,227494.0,371.7684,371.8673,371.3531,371.6893,227494.0
2023-11-30 15:30:00,375.89,376.23,375.74,376.13,238494.0,371.6992,372.0354,371.5508,371.9365,238494.0
2023-11-30 15:40:00,376.12,377.03,376.1,376.81,415095.0,371.9266,372.8265,371.9068,372.6089,415095.0
2023-11-30 15:50:00,376.83,379.32,376.83,378.92,2358169.0,372.6287,375.0909,372.6287,374.6954,2358169.0
2023-12-01 09:30:00,377.16,378.16,375.98,376.41,952820.0,372.955,373.9439,371.7882,372.2134,952820.0
2023-12-01 09:40:00,376.38,377.15,376.12,376.23,522135.0,372.1837,372.9451,371.9266,372.0354,522135.0
2023-12-01 09:50:00,376.21,376.53,375.31,375.34,565172.0,372.0156,372.332,371.1256,371.1553,565172.0
2023-12-01 10:00:00,375.31,376.46,374.33,374.33,679508.0,371.1256,372.2628,370.1566,370.1566,679508.0
2023-12-01 10:10:00,374.36,374.87,373.41,374.1,806862.0,370.1862,370.6905,369.2468,369.9291,806862.0
2023-12-01 10:20:00,374.09,374.34,372.52,372.77,841272.0,369.9192,370.1665,368.3667,368.614,841272.0
2023-12-01 10:30:00,372.77,372.81,371.81,371.9,917596.0,368.614,368.6535,367.6647,367.7537,917596.0
2023-12-01 10:40:00,371.91,372.89,371.31,372.3,756319.0,367.7635,368.7326,367.1702,368.1492,756319.0
2023-12-01 10:50:00,372.3,372.54,371.76,372.37,506993.0,368.1492,368.3865,367.6152,368.2184,506993.0
2023-12-01 11:00:00,372.38,372.97,371.67,372.51,623212.0,368.2283,368.8117,367.5262,368.3569,623212.0
2023-12-01 11:10:00,372.5,373.15,372.46,373.03,611087.0,368.347,368.9897,368.3074,368.8711,611087.0
2023-12-01 11:20:00,373.05,373.06,371.79,372.3,494674.0,368.8908,368.9007,367.6449,368.1492,494674.0
2023-12-01 11:30:00,372.31,372.33,371.53,372.05,557416.0,368.1591,368.1789,367.3878,367.902,557416.0
2023-12-01 11:40:00,372.06,373.2,372.05,372.91,575296.0,367.9119,369.0392,367.902,368.7524,575296.0
2023-12-01 11:50:00,372.91,373.38,372.63,373.14,412448.0,368.7524,369.2172,368.4755,368.9798,412448.0
2023-12-01 12:00:00,373.13,373.22,372.33,372.67,412457.0,368.9699,369.0589,368.1789,368.5151,412457.0
2023-12-01 12:10:00,372.66,373.06,372.31,372.46,343335.0,368.5052,368.9007,368.1591,368.3074,343335.0
2023-12-01 12:20:00,372.43,373.55,372.25,373.49,358454.0,368.2778,369.3853,368.0998,369.3259,358454.0
2023-12-01 12:30:00,373.48,373.97,373.36,373.91,321030.0,369.316,369.8006,369.1974,369.7413,321030.0
2023-12-01 12:40:00,373.91,374.82,373.82,374.77,553005.0,369.7413,370.6411,369.6523,370.5917,553005.0
2023-12-01 12:50:00,374.76,375.3,374.63,374.66,416557.0,370.5818,371.1158,370.4532,370.4829,416557.0
2023-12-01 13:00:00,374.65,374.85,373.7,374.29,349750.0,370.473,370.6708,369.5336,370.117,349750.0
2023-12-01 13:10:00,374.29,374.43,373.66,373.92,264184.0,370.117,370.2555,369.494,369.7511,264184.0
2023-12-01 13:20:00,373.9,374.19,373.33,373.44,281630.0,369.7314,370.0181,369.1677,369.2765,281630.0
2023-12-01 13:30:00,373.44,373.74,373.24,373.41,351686.0,369.2765,369.5731,369.0787,369.2468,351686.0
2023-12-01 13:40:00,373.4,373.69,372.91,373.55,322001.0,369.2369,369.5237,368.7524,369.3853,322001.0
2023-12-01 13:50:00,373.59,373.71,372.83,373.09,256060.0,369.4248,369.5435,368.6733,368.9304,256060.0
2023-12-01 14:00:00,373.09,373.38,372.8,372.99,303045.0,368.9304,369.2172,368.6436,368.8315,303045.0
2023-12-01 14:10:00,373.02,374.01,372.94,373.84,274053.0,368.8612,369.8401,368.7821,369.672,274053.0
2023-12-01 14:20:00,373.84,374.55,373.73,374.36,311941.0,369.672,370.3741,369.5633,370.1862,311941.0
2023-12-01 14:30:00,374.38,374.9,374.27,374.61,250051.0,370.206,370.7202,370.0972,370.4334,250051.0
2023-12-01 14:40:00,374.62,374.8,374.25,374.57,299642.0,370.4433,370.6213,370.0775,370.3939,299642.0
2023-12-01 14:50:00,374.57,375.28,374.5,375.17,252424.0,370.3939,371.096,370.3247,370.9872,252424.0
2023-12-01 15:00:00,375.15,375.32,374.63,375.13,309851.0,370.9674,371.1355,370.4532,370.9476,309851.0
2023-12-01 15:10:00,375.11,375.58,374.89,375.06,313296.0,370.9279,371.3926,370.7103,370.8784,313296.0
2023-12-01 15:20:00,375.06,375.17,374.78,375.04,240729.0,370.8784,370.9872,370.6016,370.8587,240729.0
2023-12-01 15:30:00,375.04,375.14,374.62,374.64,315838.0,370.8587,370.9575,370.4433,370.4631,315838.0
2023-12-01 15:40:00,374.65,374.69,374.18,374.29,418342.0,370.473,370.5126,370.0082,370.117,418342.0
2023-12-01 15:50:00,374.27,374.91,373.7,374.44,1415468.0,370.0972,370.7301,369.5336,370.2653,1415468.0
2023-12-04 09:30:00,369.15,369.3,366.33,367.24,2720230.0,365.0343,365.1826,362.2458,363.1456,2720230.0
2023-12-04 09:40:00,367.21,367.3,363.89,364.47,1510823.0,363.1159,363.2049,359.833,360.4065,1510823.0
2023-12-04 09:50:00,364.5,366.13,363.68,365.02,1159859.0,360.4362,362.048,359.6253,360.9504,1159859.0
2023-12-04 10:00:00,365.02,366.4,364.76,365.58,808475.0,360.9504,362.315,360.6933,361.5041,808475.0
2023-12-04 10:10:00,365.55,365.76,363.98,364.57,780849.0,361.4745,361.6821,359.922,360.5054,780849.0
2023-12-04 10:20:00,364.61,365.05,363.06,363.64,734777.0,360.5449,360.98,359.0122,359.5858,734777.0
2023-12-04 10:30:00,363.61,364.54,363.1,363.38,685254.0,359.5561,360.4757,359.0518,359.3287,685254.0
2023-12-04 10:40:00,363.38,364.26,363.36,363.61,457760.0,359.3287,360.1988,359.3089,359.5561,457760.0
2023-12-04 10:50:00,363.59,364.89,362.9,364.44,792716.0,359.5363,360.8218,358.854,360.3768,792716.0
2023-12-04 11:00:00,364.44,364.94,364.25,364.62,441061.0,360.3768,360.8713,360.189,360.5548,441061.0
2023-12-04 11:10:00,364.62,365.09,363.95,364.67,389151.0,360.5548,361.0196,359.8923,360.6043,389151.0
2023-12-04 11:20:00,364.67,365.86,364.62,365.71,410814.0,360.6043,361.781,360.5548,361.6327,410814.0
2023-12-04 11:30:00,365.71,366.21,365.57,366.12,327773.0,361.6327,362.1271,361.4942,362.0381,327773.0
2023-12-04 11:40:00,366.15,367.25,366.14,367.16,351301.0,362.0678,363.1555,362.0579,363.0665,351301.0
2023-12-04 11:50:00,367.18,367.99,367.05,367.77,485083.0,363.0863,363.8873,362.9577,363.6697,485083.0
2023-12-04 12:00:00,367.77,368.31,367.18,367.66,495676.0,363.6697,364.2037,363.0863,363.5609,495676.0
2023-12-04 12:10:00,367.64,368.6,367.57,368.11,340997.0,363.5412,364.4905,363.4719,364.0059,340997.0
2023-12-04 12:20:00,368.12,368.6,368.01,368.21,298330.0,364.0158,364.4905,363.907,364.1048,298330.0
2023-12-04 12:30:00,368.2,368.96,368.01,368.9,306042.0,364.0949,364.8464,363.907,364.7871,306042.0
2023-12-04 12:40:00,368.91,369.26,368.73,368.88,466102.0,364.797,365.1431,364.619,364.7673,466102.0
2023-12-04 12:50:00,368.86,369.27,368.81,369.17,209169.0,364.7476,365.153,364.6981,365.0541,209169.0
2023-12-04 13:00:00,369.18,369.4,368.92,369.13,283167.0,365.064,365.2815,364.8069,365.0145,283167.0
2023-12-04 13:10:00,369.13,369.46,369.07,369.37,254405.0,365.0145,365.3409,364.9552,365.2519,254405.0
2023-12-04 13:20:00,369.36,369.37,368.33,368.37,335818.0,365.242,365.2519,364.2235,364.263,335818.0
2023-12-04 13:30:00,368.37,368.98,368.26,368.74,248764.0,364.263,364.8662,364.1542,364.6289,248764.0
2023-12-04 13:40:00,368.75,368.86,368.38,368.5,152080.0,364.6388,364.7476,364.2729,364.3916,152080.0
2023-12-04 13:50:00,368.49,368.68,368.28,368.32,191272.0,364.3817,364.5696,364.174,364.2136,191272.0
2023-12-04 14:00:00,368.34,368.42,367.34,367.42,430586.0,364.2334,364.3125,363.2445,363.3236,430586.0
2023-12-04 14:10:00,367.41,368.17,367.32,368.02,232709.0,363.3137,364.0652,363.2247,363.9169,232709.0
2023-12-04 14:20:00,367.99,368.25,367.96,368.14,188520.0,363.8873,364.1444,363.8576,364.0356,188520.0
2023-12-04 14:30:00,368.15,368.71,368.09,368.31,222834.0,364.0455,364.5992,363.9861,364.2037,222834.0
2023-12-04 14:40:00,368.29,368.34,367.9,368.29,184682.0,364.1839,364.2334,363.7983,364.1839,184682.0
2023-12-04 14:50:00,368.3,368.37,367.88,367.91,130801.0,364.1938,364.263,363.7785,363.8081,130801.0
2023-12-04 15:00:00,367.91,368.15,367.72,367.98,209649.0,363.8081,364.0455,363.6203,363.8774,209649.0
2023-12-04 15:10:00,367.98,368.07,367.52,368.03,306991.0,363.8774,363.9664,363.4225,363.9268,306991.0
2023-12-04 15:20:00,368.01,368.72,367.9,368.72,269738.0,363.907,364.6091,363.7983,364.6091,269738.0
2023-12-04 15:30:00,368.72,369.35,368.55,368.88,371193.0,364.6091,365.2321,364.441,364.7673,371193.0
2023-12-04 15:40:00,368.88,369.3,368.8,368.98,425626.0,364.7673,365.1826,364.6882,364.8662,425626.0
2023-12-04 15:50:00,368.97,369.52,368.95,369.27,1535813.0,364.8563,365.4002,364.8366,365.153,1535813.0
2023-12-05 09:30:00,366.45,368.52,365.62,368.26,1419884.0,362.3644,364.4113,361.5437,364.1542,1419884.0
2023-12-05 09:40:00,368.24,369.88,367.9,368.72,614979.0,364.1345,365.7562,363.7983,364.6091,614979.0
2023-12-05 09:50:00,368.79,370.06,368.78,369.76,428611.0,364.6783,365.9342,364.6684,365.6375,428611.0
2023-12-05 10:00:00,369.7,371.2,369.61,370.85,732201.0,365.5782,367.0615,365.4892,366.7154,732201.0
2023-12-05 10:10:00,370.82,370.93,369.21,370.81,394000.0,366.6857,366.7945,365.0937,366.6758,394000.0
2023-12-05 10:20:00,370.82,371.41,369.96,370.54,395573.0,366.6857,367.2691,365.8353,366.4088,395573.0
2023-12-05 10:30:00,370.6,371.78,370.33,371.62,383156.0,366.4682,367.635,366.2012,367.4768,383156.0
2023-12-05 10:40:00,371.59,373.08,371.24,372.93,574185.0,367.4471,368.9205,367.101,368.7722,574185.0
2023-12-05 10:50:00,372.92,373.05,371.72,371.79,464101.0,368.7623,368.8908,367.5757,367.6449,464101.0
2023-12-05 11:00:00,371.79,372.69,371.47,372.61,422788.0,367.6449,368.5349,367.3285,368.4557,422788.0
2023-12-05 11:10:00,372.63,373.08,370.8,370.87,485282.0,368.4755,368.9205,366.6659,366.7351,485282.0
2023-12-05 11:20:00,370.89,371.77,370.39,370.76,303249.0,366.7549,367.6251,366.2605,366.6264,303249.0
2023-12-05 11:30:00,370.79,371.36,370.6,370.86,198170.0,366.656,367.2197,366.4682,366.7253,198170.0
2023-12-05 11:40:00,370.87,371.22,370.31,370.6,273245.0,366.7351,367.0812,366.1814,366.4682,273245.0
2023-12-05 11:50:00,370.58,370.67,369.36,370.66,418769.0,366.4484,366.5374,365.242,366.5275,418769.0
2023-12-05 12:00:00,370.68,371.41,370.68,371.41,226132.0,366.5473,367.2691,366.5473,367.2691,226132.0
2023-12-05 12:10:00,371.44,371.65,371.09,371.51,176265.0,367.2988,367.5064,366.9527,367.368,176265.0
2023-12-05 12:20:00,371.52,371.84,370.95,371.79,166042.0,367.3779,367.6943,366.8143,367.6449,166042.0
2023-12-05 12:30:00,371.78,372.07,371.41,371.65,185039.0,367.635,367.9218,367.2691,367.5064,185039.0
2023-12-05 12:40:00,371.66,371.82,370.5,371.04,217486.0,367.5163,367.6746,366.3693,366.9032,217486.0
2023-12-05 12:50:00,371.12,371.8,370.99,371.77,133782.0,366.9824,367.6548,366.8538,367.6251,133782.0
2023-12-05 13:00:00,371.78,372.98,371.39,371.72,806513.0,367.635,368.8216,367.2493,367.5757,806513.0
2023-12-05 13:10:00,371.76,371.81,371.07,371.68,280640.0,367.6152,367.6647,366.9329,367.5361,280640.0
2023-12-05 13:20:00,371.69,372.09,371.66,371.72,173288.0,367.546,367.9415,367.5163,367.5757,173288.0
2023-12-05 13:30:00,371.75,371.99,371.4,371.77,178305.0,367.6053,367.8427,367.2592,367.6251,178305.0
2023-12-05 13:40:00,371.77,372.03,371.4,371.58,163437.0,367.6251,367.8822,367.2592,367.4372,163437.0
2023-12-05 13:50:00,371.55,371.91,371.47,371.74,144075.0,367.4076,367.7635,367.3285,367.5954,144075.0
2023-12-05 14:00:00,371.73,371.75,370.83,371.25,190938.0,367.5856,367.6053,366.6956,367.1109,190938.0
2023-12-05 14:10:00,371.19,372.24,371.16,372.16,166058.0,367.0516,368.0899,367.0219,368.0108,166058.0
2023-12-05 14:20:00,372.16,372.18,371.84,372.03,128488.0,368.0108,368.0305,367.6943,367.8822,128488.0
2023-12-05 14:30:00,372.05,372.1,371.08,371.56,186861.0,367.902,367.9514,366.9428,367.4175,186861.0
2023-12-05 14:40:00,371.57,371.81,371.23,371.8,111671.0,367.4273,367.6647,367.0911,367.6548,111671.0
2023-12-05 14:50:00,371.76,372.26,371.64,372.22,170111.0,367.6152,368.1096,367.4966,368.0701,170111.0
2023-12-05 15:00:00,372.23,372.39,372.01,372.32,165924.0,368.08,368.2382,367.8624,368.169,165924.0
2023-12-05 15:10:00,372.33,372.53,372.13,372.32,201139.0,368.1789,368.3766,367.9811,368.169,201139.0
2023-12-05 15:20:00,372.32,372.59,372.18,372.39,195337.0,368.169,368.436,368.0305,368.2382,195337.0
2023-12-05 15:30:00,372.4,372.47,371.97,371.99,245995.0,368.2481,368.3173,367.8229,367.8427,245995.0
2023-12-05 15:40:00,372.02,372.53,371.84,372.15,334588.0,367.8723,368.3766,367.6943,368.0009,334588.0
2023-12-05 15:50:00,372.16,372.63,371.83,372.58,1573506.0,368.0108,368.4755,367.6844,368.4261,1573506.0
2023-12-06 09:30:00,373.49,374.18,372.53,372.73,1028727.0,369.3259,370.0082,368.3766,368.5744,1028727.0
2023-12-06 09:40:00,372.67,373.07,372.04,372.56,477640.0,368.5151,368.9106,367.8921,368.4063,477640.0
2023-12-06 09:50:00,372.58,372.75,371.49,371.8,432561.0,368.4261,368.5942,367.3482,367.6548,432561.0
2023-12-06 10:00:00,371.73,371.8,369.96,371.19,672452.0,367.5856,367.6548,365.8353,367.0516,672452.0
2023-12-06 10:10:00,371.17,371.93,370.75,371.14,425864.0,367.0318,367.7833,366.6165,367.0021,425864.0
2023-12-06 10:20:00,371.14,371.2,368.67,370.05,598373.0,367.0021,367.0615,364.5597,365.9243,598373.0
2023-12-06 10:30:00,370.08,370.95,370.03,370.46,373629.0,365.954,366.8143,365.9045,366.3297,373629.0
2023-12-06 10:40:00,370.46,370.83,370.26,370.45,285957.0,366.3297,366.6956,366.1319,366.3198,285957.0
2023-12-06 10:50:00,370.46,371.47,370.21,371.44,405333.0,366.3297,367.3285,366.0825,367.2988,405333.0
2023-12-06 11:00:00,371.44,371.55,370.83,371.23,287664.0,367.2988,367.4076,366.6956,367.0911,287664.0
2023-12-06 11:10:00,371.23,371.48,370.41,370.41,236496.0,367.0911,367.3383,366.2803,366.2803,236496.0
2023-12-06 11:20:00,370.43,370.98,369.56,369.69,274581.0,366.3,366.8439,365.4397,365.5683,274581.0
2023-12-06 11:30:00,369.71,369.86,368.93,369.15,340218.0,365.5881,365.7364,364.8168,365.0343,340218.0
2023-12-06 11:40:00,369.14,369.38,368.79,369.27,280073.0,365.0244,365.2618,364.6783,365.153,280073.0
2023-12-06 11:50:00,369.28,369.9,368.99,369.73,208314.0,365.1629,365.776,364.8761,365.6079,208314.0
2023-12-06 12:00:00,369.73,369.88,369.25,369.5,231868.0,365.6079,365.7562,365.1332,365.3804,231868.0
2023-12-06 12:10:00,369.51,369.88,369.42,369.59,141365.0,365.3903,365.7562,365.3013,365.4694,141365.0
2023-12-06 12:20:00,369.67,369.83,369.01,369.15,180236.0,365.5485,365.7067,364.8959,365.0343,180236.0
2023-12-06 12:30:00,369.15,369.42,369.03,369.13,153307.0,365.0343,365.3013,364.9157,365.0145,153307.0
2023-12-06 12:40:00,369.16,369.57,368.77,368.85,186722.0,365.0442,365.4496,364.6586,364.7377,186722.0
2023-12-06 12:50:00,368.9,369.2,368.68,368.75,156766.0,364.7871,365.0838,364.5696,364.6388,156766.0
2023-12-06 13:00:00,368.74,369.02,368.03,368.52,215507.0,364.6289,364.9058,363.9268,364.4113,215507.0
2023-12-06 13:10:00,368.54,369.32,368.53,369.3,163391.0,364.4311,365.2024,364.4212,365.1826,163391.0
2023-12-06 13:20:00,369.28,369.62,368.86,369.55,186423.0,365.1629,365.4991,364.7476,365.4299,186423.0
2023-12-06 13:30:00,369.55,369.84,369.18,369.28,180006.0,365.4299,365.7166,365.064,365.1629,180006.0
2023-12-06 13:40:00,369.3,369.66,368.95,369.63,154758.0,365.1826,365.5386,364.8366,365.509,154758.0
2023-12-06 13:50:00,369.63,370.06,369.46,369.92,234957.0,365.509,365.9342,365.3409,365.7957,234957.0
2023-12-06 14:00:00,369.92,370.11,369.64,369.74,156508.0,365.7957,365.9836,365.5189,365.6177,156508.0
2023-12-06 14:10:00,369.71,369.87,369.39,369.5,170947.0,365.5881,365.7463,365.2716,365.3804,170947.0
2023-12-06 14:20:00,369.49,369.93,369.33,369.61,173629.0,365.3705,365.8056,365.2123,365.4892,173629.0
2023-12-06 14:30:00,369.6,370.53,369.6,370.15,218968.0,365.4793,366.3989,365.4793,366.0232,218968.0
2023-12-06 14:40:00,370.13,370.32,370.03,370.17,208956.0,366.0034,366.1913,365.9045,366.0429,208956.0
2023-12-06 14:50:00,370.18,370.22,369.69,369.78,133361.0,366.0528,366.0924,365.5683,365.6573,133361.0
2023-12-06 15:00:00,369.76,369.97,369.58,369.74,194257.0,365.6375,365.8452,365.4595,365.6177,194257.0
2023-12-06 15:10:00,369.73,369.78,369.05,369.22,285573.0,365.6079,365.6573,364.9354,365.1035,285573.0
2023-12-06 15:20:00,369.23,369.33,369.01,369.05,261914.0,365.1134,365.2123,364.8959,364.9354,261914.0
2023-12-06 15:30:00,369.05,369.43,368.96,369.1,269976.0,364.9354,365.3112,364.8464,364.9849,269976.0
2023-12-06 15:40:00,369.11,369.75,368.89,369.21,385767.0,364.9948,365.6276,364.7772,365.0937,385767.0
2023-12-06 15:50:00,369.21,369.27,368.41,368.81,1230513.0,365.0937,365.153,364.3026,364.6981,1230513.0
2023-12-07 09:30:00,368.2,370.49,368.03,369.12,1323851.0,364.0949,366.3594,363.9268,365.0047,1323851.0
2023-12-07 09:40:00,369.12,369.26,367.21,367.22,719284.0,365.0047,365.1431,363.1159,363.1258,719284.0
2023-12-07 09:50:00,367.21,367.91,366.32,367.04,545515.0,363.1159,363.8081,362.2359,362.9478,545515.0
2023-12-07 10:00:00,367.0,368.29,366.8,367.4,396548.0,362.9083,364.1839,362.7105,363.3038,396548.0
2023-12-07 10:10:00,367.43,369.79,367.17,369.08,554919.0,363.3335,365.6672,363.0764,364.9651,554919.0
2023-12-07 10:20:00,369.12,370.11,368.89,369.74,342377.0,365.0047,365.9836,364.7772,365.6177,342377.0
2023-12-07 10:30:00,369.77,369.92,368.6,368.97,409046.0,365.6474,365.7957,364.4905,364.8563,409046.0
2023-12-07 10:40:00,368.96,368.98,368.09,368.19,346584.0,364.8464,364.8662,363.9861,364.085,346584.0
2023-12-07 10:50:00,368.22,368.68,367.89,368.67,351407.0,364.1147,364.5696,363.7884,364.5597,351407.0
2023-12-07 11:00:00,368.68,369.09,368.06,368.78,291999.0,364.5696,364.975,363.9565,364.6684,291999.0
2023-12-07 11:10:00,368.76,369.02,367.71,367.91,337233.0,364.6487,364.9058,363.6104,363.8081,337233.0
2023-12-07 11:20:00,367.91,368.63,367.77,368.53,191512.0,363.8081,364.5201,363.6697,364.4212,191512.0
2023-12-07 11:30:00,368.54,369.62,368.54,369.56,244787.0,364.4311,365.4991,364.4311,365.4397,244787.0
2023-12-07 11:40:00,369.58,370.3,369.39,370.2,348198.0,365.4595,366.1715,365.2716,366.0726,348198.0
2023-12-07 11:50:00,370.18,370.59,370.04,370.59,310685.0,366.0528,366.4583,365.9144,366.4583,310685.0
2023-12-07 12:00:00,370.6,370.7,369.86,370.26,238059.0,366.4682,366.567,365.7364,366.1319,238059.0
2023-12-07 12:10:00,370.28,371.08,370.04,371.01,214597.0,366.1517,366.9428,365.9144,366.8736,214597.0
2023-12-07 12:20:00,371.04,371.25,370.76,370.87,206501.0,366.9032,367.1109,366.6264,366.7351,206501.0
2023-12-07 12:30:00,370.88,370.99,370.49,370.66,145832.0,366.745,366.8538,366.3594,366.5275,145832.0
2023-12-07 12:40:00,370.66,370.84,370.36,370.69,217360.0,366.5275,366.7055,366.2308,366.5572,217360.0
2023-12-07 12:50:00,370.71,370.71,370.25,370.44,103475.0,366.5769,366.5769,366.1221,366.3099,103475.0
2023-12-07 13:00:00,370.43,370.89,370.4,370.85,126109.0,366.3,366.7549,366.2704,366.7154,126109.0
2023-12-07 13:10:00,370.85,370.85,370.07,370.18,151405.0,366.7154,366.7154,365.9441,366.0528,151405.0
2023-12-07 13:20:00,370.17,370.35,369.81,369.98,180708.0,366.0429,366.2209,365.687,365.8551,180708.0
2023-12-07 13:30:00,370.0,370.32,369.89,370.23,140548.0,365.8748,366.1913,365.7661,366.1023,140548.0
2023-12-07 13:40:00,370.22,370.48,370.13,370.28,130813.0,366.0924,366.3495,366.0034,366.1517,130813.0
2023-12-07 13:50:00,370.32,370.41,370.17,370.39,99465.0,366.1913,366.2803,366.0429,366.2605,99465.0
2023-12-07 14:00:00,370.34,370.94,370.3,370.94,181631.0,366.2111,366.8044,366.1715,366.8044,181631.0
2023-12-07 14:10:00,370.95,371.2,370.75,371.17,196613.0,366.8143,367.0615,366.6165,367.0318,196613.0
2023-12-07 14:20:00,371.15,371.22,370.8,371.0,218394.0,367.012,367.0812,366.6659,366.8637,218394.0
2023-12-07 14:30:00,371.0,371.04,370.46,370.61,168054.0,366.8637,366.9032,366.3297,366.478,168054.0
2023-12-07 14:40:00,370.59,370.93,370.57,370.84,148591.0,366.4583,366.7945,366.4385,366.7055,148591.0
2023-12-07 14:50:00,370.8,370.84,370.24,370.29,169931.0,366.6659,366.7055,366.1122,366.1616,169931.0
2023-12-07 15:00:00,370.29,370.62,370.18,370.43,207989.0,366.1616,366.4879,366.0528,366.3,207989.0
2023-12-07 15:10:00,370.42,371.07,370.34,371.07,258997.0,366.2902,366.9329,366.2111,366.9329,258997.0
2023-12-07 15:20:00,371.06,371.19,370.92,371.17,253577.0,366.923,367.0516,366.7846,367.0318,253577.0
2023-12-07 15:30:00,371.16,371.46,370.81,370.92,351211.0,367.0219,367.3186,366.6758,366.7846,351211.0
2023-12-07 15:40:00,370.91,371.09,370.67,370.76,321447.0,366.7747,366.9527,366.5374,366.6264,321447.0
2023-12-07 15:50:00,370.76,371.38,370.58,370.85,962093.0,366.6264,367.2395,366.4484,366.7154,962093.0
2023-12-08 09:30:00,368.94,370.21,368.23,369.8,976644.0,364.8267,366.0825,364.1246,365.6771,976644.0
2023-12-08 09:40:00,369.73,370.92,369.43,370.65,439572.0,365.6079,366.7846,365.3112,366.5176,439572.0
2023-12-08 09:50:00,370.65,370.83,369.66,370.45,442851.0,366.5176,366.6956,365.5386,366.3198,442851.0
2023-12-08 10:00:00,370.48,372.55,370.42,372.47,585237.0,366.3495,368.3964,366.2902,368.3173,585237.0
2023-12-08 10:10:00,372.45,373.2,371.76,372.66,483364.0,368.2975,369.0392,367.6152,368.5052,483364.0
2023-12-08 10:20:00,372.72,373.11,372.44,372.73,329874.0,368.5645,368.9502,368.2876,368.5744,329874.0
2023-12-08 10:30:00,372.85,372.91,371.08,371.37,324088.0,368.6931,368.7524,366.9428,367.2296,324088.0
2023-12-08 10:40:00,371.33,372.03,370.77,372.03,297141.0,367.19,367.8822,366.6363,367.8822,297141.0
2023-12-08 10:50:00,372.05,373.33,371.83,373.15,391368.0,367.902,369.1677,367.6844,368.9897,391368.0
2023-12-08 11:00:00,373.16,373.38,372.24,372.75,261871.0,368.9996,369.2172,368.0899,368.5942,261871.0
2023-12-08 11:10:00,372.76,372.76,371.86,372.05,233071.0,368.6041,368.6041,367.7141,367.902,233071.0
2023-12-08 11:20:00,372.05,372.91,371.91,372.58,231166.0,367.902,368.7524,367.7635,368.4261,231166.0
2023-12-08 11:30:00,372.62,372.83,371.01,371.57,414387.0,368.4656,368.6733,366.8736,367.4273,414387.0
2023-12-08 11:40:00,371.52,372.1,371.13,371.99,226147.0,367.3779,367.9514,366.9922,367.8427,226147.0
2023-12-08 11:50:00,372.02,372.5,371.75,372.14,189952.0,367.8723,368.347,367.6053,367.991,189952.0
2023-12-08 12:00:00,372.13,372.33,371.79,372.06,135018.0,367.9811,368.1789,367.6449,367.9119,135018.0
2023-12-08 12:10:00,372.05,372.71,371.31,372.51,248427.0,367.902,368.5546,367.1702,368.3569,248427.0
2023-12-08 12:20:00,372.49,372.94,372.43,372.63,151426.0,368.3371,368.7821,368.2778,368.4755,151426.0
2023-12-08 12:30:00,372.64,372.82,372.29,372.68,166377.0,368.4854,368.6634,368.1393,368.525,166377.0
2023-12-08 12:40:00,372.69,372.9,372.58,372.77,86108.0,368.5349,368.7425,368.4261,368.614,86108.0
2023-12-08 12:50:00,372.76,373.04,372.65,372.86,128585.0,368.6041,368.881,368.4953,368.703,128585.0
2023-12-08 13:00:00,372.92,373.18,372.65,373.15,132918.0,368.7623,369.0194,368.4953,368.9897,132918.0
2023-12-08 13:10:00,373.15,373.29,372.85,372.97,162199.0,368.9897,369.1282,368.6931,368.8117,162199.0
2023-12-08 13:20:00,372.95,373.18,372.71,372.94,154725.0,368.792,369.0194,368.5546,368.7821,154725.0
2023-12-08 13:30:00,372.98,373.09,372.82,372.82,150112.0,368.8216,368.9304,368.6634,368.6634,150112.0
2023-12-08 13:40:00,372.8,373.12,372.63,373.09,170473.0,368.6436,368.9601,368.4755,368.9304,170473.0
2023-12-08 13:50:00,373.07,373.28,373.04,373.24,159649.0,368.9106,369.1183,368.881,369.0787,159649.0
2023-12-08 14:00:00,373.25,373.52,373.15,373.41,170819.0,369.0886,369.3556,368.9897,369.2468,170819.0
2023-12-08 14:10:00,373.43,373.84,373.36,373.62,212707.0,369.2666,369.672,369.1974,369.4545,212707.0
2023-12-08 14:20:00,373.64,373.7,373.33,373.34,205074.0,369.4743,369.5336,369.1677,369.1776,205074.0
2023-12-08 14:30:00,373.37,373.73,373.36,373.55,174549.0,369.2073,369.5633,369.1974,369.3853,174549.0
2023-12-08 14:40:00,373.52,373.79,373.48,373.74,173054.0,369.3556,369.6226,369.316,369.5731,173054.0
2023-12-08 14:50:00,373.75,373.97,373.48,373.57,206736.0,369.583,369.8006,369.316,369.405,206736.0
2023-12-08 15:00:00,373.59,373.75,373.23,373.54,263319.0,369.4248,369.583,369.0688,369.3754,263319.0
2023-12-08 15:10:00,373.54,373.78,373.41,373.67,166258.0,369.3754,369.6127,369.2468,369.5039,166258.0
2023-12-08 15:20:00,373.65,373.77,373.2,373.72,222135.0,369.4841,369.6028,369.0392,369.5534,222135.0
2023-12-08 15:30:00,373.7,373.94,373.57,373.92,243361.0,369.5336,369.7709,369.405,369.7511,243361.0
2023-12-08 15:40:00,373.94,373.95,373.46,373.54,274297.0,369.7709,369.7808,369.2963,369.3754,274297.0
2023-12-08 15:50:00,373.51,374.46,373.5,374.25,1009610.0,369.3457,370.2851,369.3358,370.0775,1009610.0
2023-12-11 09:30:00,368.45,369.45,366.1,368.67,3146027.0,364.3421,365.331,362.0183,364.5597,3146027.0
2023-12-11 09:40:00,368.65,369.36,367.84,367.97,978742.0,364.5399,365.242,363.7389,363.8675,978742.0
2023-12-11 09:50:00,367.99,369.56,367.9,368.71,724822.0,363.8873,365.4397,363.7983,364.5992,724822.0
2023-12-11 10:00:00,368.72,369.2,368.2,368.63,549097.0,364.6091,365.0838,364.0949,364.5201,549097.0
2023-12-11 10:10:00,368.67,368.91,368.06,368.55,473986.0,364.5597,364.797,363.9565,364.441,473986.0
2023-12-11 10:20:00,368.52,368.89,368.35,368.74,448004.0,364.4113,364.7772,364.2432,364.6289,448004.0
2023-12-11 10:30:00,368.74,369.17,368.45,368.89,492320.0,364.6289,365.0541,364.3421,364.7772,492320.0
2023-12-11 10:40:00,368.91,370.2,368.75,370.0,481823.0,364.797,366.0726,364.6388,365.8748,481823.0
2023-12-11 10:50:00,370.02,370.56,369.78,369.8,390565.0,365.8946,366.4286,365.6573,365.6771,390565.0
2023-12-11 11:00:00,369.8,370.28,368.89,368.91,331192.0,365.6771,366.1517,364.7772,364.797,331192.0
2023-12-11 11:10:00,368.91,368.92,368.1,368.34,365727.0,364.797,364.8069,363.996,364.2334,365727.0
2023-12-11 11:20:00,368.35,368.82,368.09,368.44,208768.0,364.2432,364.708,363.9861,364.3322,208768.0
2023-12-11 11:30:00,368.49,368.54,367.82,368.34,297098.0,364.3817,364.4311,363.7191,364.2334,297098.0
2023-12-11 11:40:00,368.35,368.44,367.88,368.21,233729.0,364.2432,364.3322,363.7785,364.1048,233729.0
2023-12-11 11:50:00,368.2,368.58,368.12,368.54,176366.0,364.0949,364.4707,364.0158,364.4311,176366.0
2023-12-11 12:00:00,368.52,369.05,368.03,368.65,251064.0,364.4113,364.9354,363.9268,364.5399,251064.0
2023-12-11 12:10:00,368.64,368.95,368.19,368.36,184592.0,364.53,364.8366,364.085,364.2531,184592.0
2023-12-11 12:20:00,368.37,368.71,368.17,368.52,239305.0,364.263,364.5992,364.0652,364.4113,239305.0
2023-12-11 12:30:00,368.53,368.66,368.27,368.58,121295.0,364.4212,364.5498,364.1641,364.4707,121295.0
2023-12-11 12:40:00,368.6,368.69,368.16,368.55,196120.0,364.4905,364.5794,364.0554,364.441,196120.0
2023-12-11 12:50:00,368.56,369.08,368.56,369.05,150432.0,364.4509,364.9651,364.4509,364.9354,150432.0
2023-12-11 13:00:00,369.02,369.9,368.92,369.5,323709.0,364.9058,365.776,364.8069,365.3804,323709.0
2023-12-11 13:10:00,369.47,369.49,368.99,369.48,205083.0,365.3508,365.3705,364.8761,365.3606,205083.0
2023-12-11 13:20:00,369.49,369.88,369.49,369.73,159896.0,365.3705,365.7562,365.3705,365.6079,159896.0
2023-12-11 13:30:00,369.74,369.92,369.32,369.8,221978.0,365.6177,365.7957,365.2024,365.6771,221978.0
2023-12-11 13:40:00,369.81,370.15,369.6,370.1,207855.0,365.687,366.0232,365.4793,365.9737,207855.0
2023-12-11 13:50:00,370.1,370.15,369.42,369.44,212380.0,365.9737,366.0232,365.3013,365.3211,212380.0
2023-12-11 14:00:00,369.44,369.85,369.32,369.84,231788.0,365.3211,365.7265,365.2024,365.7166,231788.0
2023-12-11 14:10:00,369.83,370.05,369.49,369.62,210189.0,365.7067,365.9243,365.3705,365.4991,210189.0
2023-12-11 14:20:00,369.63,370.24,369.62,370.2,197378.0,365.509,366.1122,365.4991,366.0726,197378.0
2023-12-11 14:30:00,370.21,370.4,369.72,369.85,197418.0,366.0825,366.2704,365.598,365.7265,197418.0
2023-12-11 14:40:00,369.86,369.97,369.66,369.89,158271.0,365.7364,365.8452,365.5386,365.7661,158271.0
2023-12-11 14:50:00,369.9,370.04,369.64,369.77,169389.0,365.776,365.9144,365.5189,365.6474,169389.0
2023-12-11 15:00:00,369.77,370.23,369.7,370.08,226217.0,365.6474,366.1023,365.5782,365.954,226217.0
2023-12-11 15:10:00,370.09,370.43,369.97,370.14,219136.0,365.9638,366.3,365.8452,366.0133,219136.0
2023-12-11 15:20:00,370.15,370.3,369.84,370.02,203605.0,366.0232,366.1715,365.7166,365.8946,203605.0
2023-12-11 15:30:00,370.02,370.35,370.01,370.3,240620.0,365.8946,366.2209,365.8847,366.1715,240620.0
2023-12-11 15:40:00,370.3,370.47,370.04,370.24,365646.0,366.1715,366.3396,365.9144,366.1122,365646.0
2023-12-11 15:50:00,370.23,371.6,370.05,371.3,1245971.0,366.1023,367.457,365.9243,367.1603,1245971.0
2023-12-12 09:30:00,370.79,372.42,370.7,372.19,1380142.0,366.656,368.2679,366.567,368.0404,1380142.0
2023-12-12 09:40:00,372.21,372.23,370.73,371.53,614494.0,368.0602,368.08,366.5967,367.3878,614494.0
2023-12-12 09:50:00,371.56,371.78,370.55,371.69,526013.0,367.4175,367.635,366.4187,367.546,526013.0
2023-12-12 10:00:00,371.72,372.17,371.23,371.61,400820.0,367.5757,368.0207,367.0911,367.4669,400820.0
2023-12-12 10:10:00,371.58,371.83,371.0,371.49,393726.0,367.4372,367.6844,366.8637,367.3482,393726.0
2023-12-12 10:20:00,371.51,371.69,370.99,371.04,350475.0,367.368,367.546,366.8538,366.9032,350475.0
2023-12-12 10:30:00,371.05,371.69,370.46,371.49,403826.0,366.9131,367.546,366.3297,367.3482,403826.0
2023-12-12 10:40:00,371.48,371.67,371.13,371.39,257296.0,367.3383,367.5262,366.9922,367.2493,257296.0
2023-12-12 10:50:00,371.4,372.08,371.23,371.94,333977.0,367.2592,367.9317,367.0911,367.7932,333977.0
2023-12-12 11:00:00,371.95,372.47,371.94,372.04,289796.0,367.8031,368.3173,367.7932,367.8921,289796.0
2023-12-12 11:10:00,372.02,372.1,371.66,371.85,252731.0,367.8723,367.9514,367.5163,367.7042,252731.0
2023-12-12 11:20:00,371.9,372.6,371.82,372.42,296603.0,367.7537,368.4459,367.6746,368.2679,296603.0
2023-12-12 11:30:00,372.42,373.16,372.22,372.59,348162.0,368.2679,368.9996,368.0701,368.436,348162.0
2023-12-12 11:40:00,372.62,372.68,372.35,372.47,139114.0,368.4656,368.525,368.1986,368.3173,139114.0
2023-12-12 11:50:00,372.48,372.51,371.88,371.99,197090.0,368.3272,368.3569,367.7339,367.8427,197090.0
2023-12-12 12:00:00,372.02,372.22,371.4,371.49,185544.0,367.8723,368.0701,367.2592,367.3482,185544.0
2023-12-12 12:10:00,371.47,371.87,371.24,371.79,169773.0,367.3285,367.724,367.101,367.6449,169773.0
2023-12-12 12:20:00,371.76,372.14,371.76,372.12,177326.0,367.6152,367.991,367.6152,367.9712,177326.0
2023-12-12 12:30:00,372.12,372.41,371.99,371.99,171372.0,367.9712,368.258,367.8427,367.8427,171372.0
2023-12-12 12:40:00,371.99,372.11,371.76,371.79,169454.0,367.8427,367.9613,367.6152,367.6449,169454.0
2023-12-12 12:50:00,371.78,372.33,371.74,372.3,172151.0,367.635,368.1789,367.5954,368.1492,172151.0
2023-12-12 13:00:00,372.3,372.55,372.12,372.32,209761.0,368.1492,368.3964,367.9712,368.169,209761.0
2023-12-12 13:10:00,372.33,372.37,372.1,372.18,165461.0,368.1789,368.2184,367.9514,368.0305,165461.0
2023-12-12 13:20:00,372.18,372.45,372.11,372.32,229578.0,368.0305,368.2975,367.9613,368.169,229578.0
2023-12-12 13:30:00,372.33,372.9,372.23,372.79,281398.0,368.1789,368.7425,368.08,368.6337,281398.0
2023-12-12 13:40:00,372.8,372.87,372.47,372.72,287312.0,368.6436,368.7128,368.3173,368.5645,287312.0
2023-12-12 13:50:00,372.71,372.94,372.45,372.54,232345.0,368.5546,368.7821,368.2975,368.3865,232345.0
2023-12-12 14:00:00,372.53,372.75,372.26,372.72,259780.0,368.3766,368.5942,368.1096,368.5645,259780.0
2023-12-12 14:10:00,372.71,372.72,372.38,372.59,201586.0,368.5546,368.5645,368.2283,368.436,201586.0
2023-12-12 14:20:00,372.6,372.73,372.33,372.35,172844.0,368.4459,368.5744,368.1789,368.1986,172844.0
2023-12-12 14:30:00,372.36,372.47,372.2,372.26,236284.0,368.2085,368.3173,368.0503,368.1096,236284.0
2023-12-12 14:40:00,372.26,372.72,372.24,372.51,272201.0,368.1096,368.5645,368.0899,368.3569,272201.0
2023-12-12 14:50:00,372.53,372.65,372.43,372.57,214684.0,368.3766,368.4953,368.2778,368.4162,214684.0
2023-12-12 15:00:00,372.59,373.06,372.53,372.99,243217.0,368.436,368.9007,368.3766,368.8315,243217.0
2023-12-12 15:10:00,372.99,373.03,372.63,372.87,251299.0,368.8315,368.8711,368.4755,368.7128,251299.0
2023-12-12 15:20:00,372.86,373.11,372.8,372.96,204021.0,368.703,368.9502,368.6436,368.8018,204021.0
2023-12-12 15:30:00,372.94,373.11,372.62,372.93,221723.0,368.7821,368.9502,368.4656,368.7722,221723.0
2023-12-12 15:40:00,372.94,373.57,372.9,373.41,365427.0,368.7821,369.405,368.7425,369.2468,365427.0
2023-12-12 15:50:00,373.41,374.42,372.92,374.34,1652731.0,369.2468,370.2456,368.7623,370.1665,1652731.0
2023-12-13 09:30:00,376.11,377.64,375.8,376.99,1438213.0,371.9167,373.4297,371.6102,372.7869,1438213.0
2023-12-13 09:40:00,376.97,377.6,376.1,376.59,611210.0,372.7671,373.3901,371.9068,372.3914,611210.0
2023-12-13 09:50:00,376.6,376.6,375.55,375.89,368764.0,372.4013,372.4013,371.363,371.6992,368764.0
2023-12-13 10:00:00,375.87,375.87,375.07,375.1,458711.0,371.6794,371.6794,370.8883,370.918,458711.0
2023-12-13 10:10:00,375.14,375.9,375.13,375.85,406805.0,370.9575,371.7091,370.9476,371.6596,406805.0
2023-12-13 10:20:00,375.83,375.9,374.95,375.11,356928.0,371.6398,371.7091,370.7697,370.9279,356928.0
2023-12-13 10:30:00,375.1,375.85,375.09,375.3,409404.0,370.918,371.6596,370.9081,371.1158,409404.0
2023-12-13 10:40:00,375.31,375.65,375.07,375.39,311023.0,371.1256,371.4619,370.8883,371.2048,311023.0
2023-12-13 10:50:00,375.4,375.77,375.12,375.16,301819.0,371.2146,371.5805,370.9378,370.9773,301819.0
2023-12-13 11:00:00,375.18,375.34,374.26,374.31,336470.0,370.9971,371.1553,370.0873,370.1368,336470.0
2023-12-13 11:10:00,374.31,374.36,373.16,374.23,481645.0,370.1368,370.1862,368.9996,370.0577,481645.0
2023-12-13 11:20:00,374.2,374.52,374.07,374.34,225158.0,370.028,370.3444,369.8995,370.1665,225158.0
2023-12-13 11:30:00,374.34,374.79,374.23,374.42,256185.0,370.1665,370.6114,370.0577,370.2456,256185.0
2023-12-13 11:40:00,374.4,374.85,374.35,374.42,300704.0,370.2258,370.6708,370.1763,370.2456,300704.0
2023-12-13 11:50:00,374.43,374.51,373.99,374.05,173880.0,370.2555,370.3346,369.8204,369.8797,173880.0
2023-12-13 12:00:00,374.07,374.32,373.99,374.18,192059.0,369.8995,370.1467,369.8204,370.0082,192059.0
2023-12-13 12:10:00,374.17,374.29,373.94,374.14,186980.0,369.9984,370.117,369.7709,369.9687,186980.0
2023-12-13 12:20:00,374.14,374.73,374.07,374.4,193804.0,369.9687,370.5521,369.8995,370.2258,193804.0
2023-12-13 12:30:00,374.4,374.47,374.0,374.09,170088.0,370.2258,370.295,369.8302,369.9192,170088.0
2023-12-13 12:40:00,374.05,374.26,373.84,374.26,142479.0,369.8797,370.0873,369.672,370.0873,142479.0
2023-12-13 12:50:00,374.27,374.32,373.91,374.06,114063.0,370.0972,370.1467,369.7413,369.8896,114063.0
2023-12-13 13:00:00,374.02,374.02,373.41,373.54,170226.0,369.85,369.85,369.2468,369.3754,170226.0
2023-12-13 13:10:00,373.58,373.74,373.36,373.45,131019.0,369.4149,369.5731,369.1974,369.2864,131019.0
2023-12-13 13:20:00,373.45,373.79,373.28,373.28,136754.0,369.2864,369.6226,369.1183,369.1183,136754.0
2023-12-13 13:30:00,373.33,373.62,373.25,373.61,151540.0,369.1677,369.4545,369.0886,369.4446,151540.0
2023-12-13 13:40:00,373.63,373.67,373.42,373.58,102217.0,369.4644,369.5039,369.2567,369.4149,102217.0
2023-12-13 13:50:00,373.57,373.91,373.2,373.21,184775.0,369.405,369.7413,369.0392,369.0491,184775.0
2023-12-13 14:00:00,373.2,375.5,373.18,374.95,683067.0,369.0392,371.3135,369.0194,370.7697,683067.0
2023-12-13 14:10:00,375.0,375.09,374.34,374.97,326173.0,370.8191,370.9081,370.1665,370.7894,326173.0
2023-12-13 14:20:00,374.97,375.32,374.46,374.58,305346.0,370.7894,371.1355,370.2851,370.4038,305346.0
2023-12-13 14:30:00,374.65,375.59,374.22,375.41,371291.0,370.473,371.4025,370.0478,371.2245,371291.0
2023-12-13 14:40:00,375.42,375.68,374.58,374.58,373391.0,371.2344,371.4915,370.4038,370.4038,373391.0
2023-12-13 14:50:00,374.62,375.47,374.26,374.44,419424.0,370.4433,371.2839,370.0873,370.2653,419424.0
2023-12-13 15:00:00,374.46,374.64,373.81,374.1,571634.0,370.2851,370.4631,369.6424,369.9291,571634.0
2023-12-13 15:10:00,374.13,374.2,372.58,372.98,651616.0,369.9588,370.028,368.4261,368.8216,651616.0
2023-12-13 15:20:00,372.98,372.98,370.77,371.8,745878.0,368.8216,368.8216,366.6363,367.6548,745878.0
2023-12-13 15:30:00,371.77,372.3,371.36,372.28,451739.0,367.6251,368.1492,367.2197,368.1294,451739.0
2023-12-13 15:40:00,372.31,372.37,371.87,372.24,462626.0,368.1591,368.2184,367.724,368.0899,462626.0
2023-12-13 15:50:00,372.21,374.32,371.86,374.25,1757315.0,368.0602,370.1467,367.7141,370.0775,1757315.0
2023-12-14 09:30:00,373.31,373.76,370.3,370.76,2363882.0,369.1479,369.5929,366.1715,366.6264,2363882.0
2023-12-14 09:40:00,370.72,371.22,369.68,370.49,1193424.0,366.5868,367.0812,365.5584,366.3594,1193424.0
2023-12-14 09:50:00,370.5,371.5,369.84,370.27,1188413.0,366.3693,367.3581,365.7166,366.1418,1188413.0
2023-12-14 10:00:00,370.31,370.32,368.89,369.35,1055920.0,366.1814,366.1913,364.7772,365.2321,1055920.0
2023-12-14 10:10:00,369.34,369.97,368.87,369.58,703922.0,365.2222,365.8452,364.7574,365.4595,703922.0
2023-12-14 10:20:00,369.57,369.68,368.24,368.36,729674.0,365.4496,365.5584,364.1345,364.2531,729674.0
2023-12-14 10:30:00,368.35,368.91,367.7,367.72,691964.0,364.2432,364.797,363.6005,363.6203,691964.0
2023-12-14 10:40:00,367.74,368.88,367.65,368.37,558733.0,363.64,364.7673,363.551,364.263,558733.0
2023-12-14 10:50:00,368.39,369.66,368.12,369.17,607756.0,364.2828,365.5386,364.0158,365.0541,607756.0
2023-12-14 11:00:00,369.17,369.25,367.01,367.32,814555.0,365.0541,365.1332,362.9182,363.2247,814555.0
2023-12-14 11:10:00,367.3,367.71,366.47,366.67,660536.0,363.2049,363.6104,362.3842,362.582,660536.0
2023-12-14 11:20:00,366.65,366.67,366.05,366.51,592250.0,362.5622,362.582,361.9689,362.4238,592250.0
2023-12-14 11:30:00,366.5,367.2,366.4,366.93,494922.0,362.4139,363.1061,362.315,362.8391,494922.0
2023-12-14 11:40:00,366.93,367.72,366.92,367.6,416229.0,362.8391,363.6203,362.8292,363.5016,416229.0
2023-12-14 11:50:00,367.6,367.69,366.78,367.1,398603.0,363.5016,363.5906,362.6907,363.0072,398603.0
2023-12-14 12:00:00,367.1,367.5,366.92,367.19,318452.0,363.0072,363.4027,362.8292,363.0962,318452.0
2023-12-14 12:10:00,367.19,367.29,366.54,366.73,423114.0,363.0962,363.1951,362.4534,362.6413,423114.0
2023-12-14 12:20:00,366.74,367.64,366.73,367.57,358763.0,362.6512,363.5412,362.6413,363.4719,358763.0
2023-12-14 12:30:00,367.57,368.04,367.26,367.52,365839.0,363.4719,363.9367,363.1654,363.4225,365839.0
2023-12-14 12:40:00,367.53,367.97,367.3,367.58,294527.0,363.4324,363.8675,363.2049,363.4818,294527.0
2023-12-14 12:50:00,367.57,367.6,366.54,366.55,373285.0,363.4719,363.5016,362.4534,362.4633,373285.0
2023-12-14 13:00:00,366.54,366.55,365.83,366.4,484252.0,362.4534,362.4633,361.7513,362.315,484252.0
2023-12-14 13:10:00,366.41,366.52,365.15,365.17,552962.0,362.3249,362.4336,361.0789,361.0987,552962.0
2023-12-14 13:20:00,365.18,365.59,364.9,365.3,642106.0,361.1086,361.514,360.8317,361.2272,642106.0
2023-12-14 13:30:00,365.3,365.53,365.03,365.08,578295.0,361.2272,361.4547,360.9603,361.0097,578295.0
2023-12-14 13:40:00,365.09,365.34,364.9,365.05,541986.0,361.0196,361.2668,360.8317,360.98,541986.0
2023-12-14 13:50:00,365.04,365.12,364.13,364.9,954393.0,360.9701,361.0493,360.0703,360.8317,954393.0
2023-12-14 14:00:00,364.88,365.29,364.82,365.11,493914.0,360.8119,361.2174,360.7526,361.0394,493914.0
2023-12-14 14:10:00,365.1,365.7,365.01,365.45,481062.0,361.0295,361.6228,360.9405,361.3756,481062.0
2023-12-14 14:20:00,365.43,365.95,365.26,365.55,462263.0,361.3558,361.87,361.1877,361.4745,462263.0
2023-12-14 14:30:00,365.55,365.91,365.19,365.52,481410.0,361.4745,361.8304,361.1185,361.4448,481410.0
2023-12-14 14:40:00,365.52,365.96,365.35,365.87,379117.0,361.4448,361.8799,361.2767,361.7909,379117.0
2023-12-14 14:50:00,365.86,366.18,365.46,365.56,453047.0,361.781,362.0974,361.3855,361.4843,453047.0
2023-12-14 15:00:00,365.57,365.85,365.15,365.26,422290.0,361.4942,361.7711,361.0789,361.1877,422290.0
2023-12-14 15:10:00,365.25,365.52,364.89,365.36,704069.0,361.1778,361.4448,360.8218,361.2866,704069.0
2023-12-14 15:20:00,365.36,365.41,364.99,365.15,511659.0,361.2866,361.336,360.9207,361.0789,511659.0
2023-12-14 15:30:00,365.16,365.76,365.0,365.43,580638.0,361.0888,361.6821,360.9306,361.3558,580638.0
2023-12-14 15:40:00,365.44,366.27,365.41,365.84,721663.0,361.3657,362.1864,361.336,361.7612,721663.0
2023-12-14 15:50:00,365.81,366.16,364.93,365.95,2258683.0,361.7316,362.0777,360.8614,361.87,2258683.0
2023-12-15 09:30:00,366.85,370.96,366.28,370.82,9768450.0,362.76,366.8241,362.1963,366.6857,9768450.0
2023-12-15 09:40:00,370.81,371.17,368.69,368.74,868896.0,366.6758,367.0318,364.5794,364.6289,868896.0
2023-12-15 09:50:00,368.75,369.8,368.69,369.09,511930.0,364.6388,365.6771,364.5794,364.975,511930.0
2023-12-15 10:00:00,369.09,369.4,368.46,369.14,422772.0,364.975,365.2815,364.352,365.0244,422772.0
2023-12-15 10:10:00,369.12,370.3,368.43,370.14,547878.0,365.0047,366.1715,364.3223,366.0133,547878.0
2023-12-15 10:20:00,370.13,370.63,369.77,370.49,480305.0,366.0034,366.4978,365.6474,366.3594,480305.0
2023-12-15 10:30:00,370.53,371.2,370.53,370.91,531539.0,366.3989,367.0615,366.3989,366.7747,531539.0
2023-12-15 10:40:00,370.92,371.22,370.25,371.17,389566.0,366.7846,367.0812,366.1221,367.0318,389566.0
2023-12-15 10:50:00,371.18,371.74,370.86,371.23,519593.0,367.0417,367.5954,366.7253,367.0911,519593.0
2023-12-15 11:00:00,371.26,371.4,370.33,370.46,317955.0,367.1208,367.2592,366.2012,366.3297,317955.0
2023-12-15 11:10:00,370.44,371.46,370.12,371.46,362029.0,366.3099,367.3186,365.9935,367.3186,362029.0
2023-12-15 11:20:00,371.44,371.85,371.22,371.74,311230.0,367.2988,367.7042,367.0812,367.5954,311230.0
2023-12-15 11:30:00,371.75,372.16,371.37,371.46,370566.0,367.6053,368.0108,367.2296,367.3186,370566.0
2023-12-15 11:40:00,371.44,371.49,370.98,371.12,212811.0,367.2988,367.3482,366.8439,366.9824,212811.0
2023-12-15 11:50:00,371.17,371.45,370.88,371.3,213482.0,367.0318,367.3087,366.745,367.1603,213482.0
2023-12-15 12:00:00,371.31,371.6,370.91,371.01,230709.0,367.1702,367.457,366.7747,366.8736,230709.0
2023-12-15 12:10:00,371.04,371.94,371.0,371.92,207966.0,366.9032,367.7932,366.8637,367.7734,207966.0
2023-12-15 12:20:00,371.91,372.01,371.4,371.47,236352.0,367.7635,367.8624,367.2592,367.3285,236352.0
2023-12-15 12:30:00,371.49,371.53,370.57,370.87,254239.0,367.3482,367.3878,366.4385,366.7351,254239.0
2023-12-15 12:40:00,370.87,371.6,370.58,370.89,280041.0,366.7351,367.457,366.4484,366.7549,280041.0
2023-12-15 12:50:00,370.92,371.08,370.1,370.13,227191.0,366.7846,366.9428,365.9737,366.0034,227191.0
2023-12-15 13:00:00,370.12,370.66,369.93,370.45,287746.0,365.9935,366.5275,365.8056,366.3198,287746.0
2023-12-15 13:10:00,370.45,370.86,370.22,370.39,149320.0,366.3198,366.7253,366.0924,366.2605,149320.0
2023-12-15 13:20:00,370.38,370.67,370.31,370.64,181564.0,366.2506,366.5374,366.1814,366.5077,181564.0
2023-12-15 13:30:00,370.65,370.9,369.93,370.26,221471.0,366.5176,366.7648,365.8056,366.1319,221471.0
2023-12-15 13:40:00,370.25,370.25,369.3,369.96,290908.0,366.1221,366.1221,365.1826,365.8353,290908.0
2023-12-15 13:50:00,370.0,370.05,368.99,369.54,202165.0,365.8748,365.9243,364.8761,365.42,202165.0
2023-12-15 14:00:00,369.53,369.84,369.19,369.7,136556.0,365.4101,365.7166,365.0739,365.5782,136556.0
2023-12-15 14:10:00,369.73,370.2,369.6,370.16,128897.0,365.6079,366.0726,365.4793,366.0331,128897.0
2023-12-15 14:20:00,370.16,370.6,369.92,370.03,227650.0,366.0331,366.4682,365.7957,365.9045,227650.0
2023-12-15 14:30:00,370.04,371.07,370.04,370.69,183795.0,365.9144,366.9329,365.9144,366.5572,183795.0
2023-12-15 14:40:00,370.7,370.81,370.35,370.4,169035.0,366.567,366.6758,366.2209,366.2704,169035.0
2023-12-15 14:50:00,370.4,370.76,370.29,370.64,169358.0,366.2704,366.6264,366.1616,366.5077,169358.0
2023-12-15 15:00:00,370.63,370.97,370.49,370.56,165062.0,366.4978,366.834,366.3594,366.4286,165062.0
2023-12-15 15:10:00,370.57,371.05,370.56,371.02,188492.0,366.4385,366.9131,366.4286,366.8835,188492.0
2023-12-15 15:20:00,371.01,371.28,370.83,370.93,203531.0,366.8736,367.1406,366.6956,366.7945,203531.0
2023-12-15 15:30:00,370.92,371.03,370.6,371.03,255302.0,366.7846,366.8934,366.4682,366.8934,255302.0
2023-12-15 15:40:00,371.04,371.04,370.39,370.69,388178.0,366.9032,366.9032,366.2605,366.5572,388178.0
2023-12-15 15:50:00,370.71,372.4,367.21,368.77,5339539.0,366.5769,368.2481,363.1159,364.6586,5339539.0
2023-12-18 09:30:00,369.65,371.24,368.68,369.93,1228646.0,365.5287,367.101,364.5696,365.8056,1228646.0
2023-12-18 09:40:00,369.97,370.99,369.04,369.23,510068.0,365.8452,366.8538,364.9255,365.1134,510068.0
2023-12-18 09:50:00,369.29,369.9,368.71,369.76,430719.0,365.1728,365.776,364.5992,365.6375,430719.0
2023-12-18 10:00:00,369.79,371.12,369.63,371.04,646711.0,365.6672,366.9824,365.509,366.9032,646711.0
2023-12-18 10:10:00,371.06,371.38,370.39,371.37,463826.0,366.923,367.2395,366.2605,367.2296,463826.0
2023-12-18 10:20:00,371.38,372.71,370.96,372.49,424839.0,367.2395,368.5546,366.8241,368.3371,424839.0
2023-12-18 10:30:00,372.46,372.66,371.36,371.56,322305.0,368.3074,368.5052,367.2197,367.4175,322305.0
2023-12-18 10:40:00,371.54,371.82,370.62,370.81,290219.0,367.3977,367.6746,366.4879,366.6758,290219.0
2023-12-18 10:50:00,370.81,370.91,370.56,370.63,234421.0,366.6758,366.7747,366.4286,366.4978,234421.0
2023-12-18 11:00:00,370.6,370.9,370.32,370.7,265625.0,366.4682,366.7648,366.1913,366.567,265625.0
2023-12-18 11:10:00,370.68,371.24,370.64,371.13,247276.0,366.5473,367.101,366.5077,366.9922,247276.0
2023-12-18 11:20:00,371.15,371.2,370.79,370.99,147196.0,367.012,367.0615,366.656,366.8538,147196.0
2023-12-18 11:30:00,370.97,371.34,370.9,371.07,205966.0,366.834,367.1999,366.7648,366.9329,205966.0
2023-12-18 11:40:00,371.05,371.39,370.96,371.11,164394.0,366.9131,367.2493,366.8241,366.9725,164394.0
2023-12-18 11:50:00,371.1,371.32,371.0,371.11,133006.0,366.9626,367.1801,366.8637,366.9725,133006.0
2023-12-18 12:00:00,371.12,371.62,371.08,371.53,175554.0,366.9824,367.4768,366.9428,367.3878,175554.0
2023-12-18 12:10:00,371.52,371.89,371.37,371.79,170122.0,367.3779,367.7438,367.2296,367.6449,170122.0
2023-12-18 12:20:00,371.8,371.83,371.35,371.4,161546.0,367.6548,367.6844,367.2098,367.2592,161546.0
2023-12-18 12:30:00,371.44,371.55,370.85,370.92,318506.0,367.2988,367.4076,366.7154,366.7846,318506.0
2023-12-18 12:40:00,370.92,370.97,370.63,370.94,174838.0,366.7846,366.834,366.4978,366.8044,174838.0
2023-12-18 12:50:00,370.93,371.25,370.85,371.04,188938.0,366.7945,367.1109,366.7154,366.9032,188938.0
2023-12-18 13:00:00,371.05,371.73,370.98,371.61,165857.0,366.9131,367.5856,366.8439,367.4669,165857.0
2023-12-18 13:10:00,371.6,371.92,371.57,371.87,128404.0,367.457,367.7734,367.4273,367.724,128404.0
2023-12-18 13:20:00,371.89,372.35,371.78,372.26,170291.0,367.7438,368.1986,367.635,368.1096,170291.0
2023-12-18 13:30:00,372.28,372.47,372.12,372.17,158782.0,368.1294,368.3173,367.9712,368.0207,158782.0
2023-12-18 13:40:00,372.15,372.33,371.97,372.3,135194.0,368.0009,368.1789,367.8229,368.1492,135194.0
2023-12-18 13:50:00,372.3,372.55,372.26,372.49,173786.0,368.1492,368.3964,368.1096,368.3371,173786.0
2023-12-18 14:00:00,372.49,372.64,372.25,372.32,180037.0,368.3371,368.4854,368.0998,368.169,180037.0
2023-12-18 14:10:00,372.32,372.57,372.27,372.44,127152.0,368.169,368.4162,368.1195,368.2876,127152.0
2023-12-18 14:20:00,372.46,373.0,372.45,372.67,263021.0,368.3074,368.8414,368.2975,368.5151,263021.0
2023-12-18 14:30:00,372.68,372.68,372.26,372.51,164824.0,368.525,368.525,368.1096,368.3569,164824.0
2023-12-18 14:40:00,372.52,372.9,372.48,372.74,193309.0,368.3667,368.7425,368.3272,368.5843,193309.0
2023-12-18 14:50:00,372.74,372.83,372.65,372.7,124567.0,368.5843,368.6733,368.4953,368.5447,124567.0
2023-12-18 15:00:00,372.71,372.75,372.43,372.51,183793.0,368.5546,368.5942,368.2778,368.3569,183793.0
2023-12-18 15:10:00,372.51,372.7,372.32,372.65,148608.0,368.3569,368.5447,368.169,368.4953,148608.0
2023-12-18 15:20:00,372.65,372.84,372.62,372.83,153551.0,368.4953,368.6832,368.4656,368.6733,153551.0
2023-12-18 15:30:00,372.83,372.93,372.38,372.46,186961.0,368.6733,368.7722,368.2283,368.3074,186961.0
2023-12-18 15:40:00,372.46,372.57,372.26,372.49,377065.0,368.3074,368.4162,368.1096,368.3371,377065.0
2023-12-18 15:50:00,372.48,372.83,372.31,372.59,862247.0,368.3272,368.6733,368.1591,368.436,862247.0
2023-12-19 09:30:00,371.5,372.94,371.16,371.99,1334148.0,367.3581,368.7821,367.0219,367.8427,1334148.0
2023-12-19 09:40:00,371.98,372.22,370.76,370.97,640264.0,367.8328,368.0701,366.6264,366.834,640264.0
2023-12-19 09:50:00,370.95,371.56,370.65,370.94,490699.0,366.8143,367.4175,366.5176,366.8044,490699.0
2023-12-19 10:00:00,370.92,371.25,369.84,371.18,622479.0,366.7846,367.1109,365.7166,367.0417,622479.0
2023-12-19 10:10:00,371.16,371.67,371.0,371.13,347903.0,367.0219,367.5262,366.8637,366.9922,347903.0
2023-12-19 10:20:00,371.14,371.34,370.88,371.29,242763.0,367.0021,367.1999,366.745,367.1505,242763.0
2023-12-19 10:30:00,371.36,372.33,371.34,371.37,417153.0,367.2197,368.1789,367.1999,367.2296,417153.0
2023-12-19 10:40:00,371.43,371.85,371.23,371.76,237683.0,367.2889,367.7042,367.0911,367.6152,237683.0
2023-12-19 10:50:00,371.78,372.02,371.54,371.66,172076.0,367.635,367.8723,367.3977,367.5163,172076.0
2023-12-19 11:00:00,371.66,372.17,371.36,372.1,216625.0,367.5163,368.0207,367.2197,367.9514,216625.0
2023-12-19 11:10:00,372.1,372.4,371.93,372.27,166984.0,367.9514,368.2481,367.7833,368.1195,166984.0
2023-12-19 11:20:00,372.28,372.64,372.05,372.33,211624.0,368.1294,368.4854,367.902,368.1789,211624.0
2023-12-19 11:30:00,372.33,372.69,372.13,372.49,180449.0,368.1789,368.5349,367.9811,368.3371,180449.0
2023-12-19 11:40:00,372.49,372.72,372.16,372.16,165786.0,368.3371,368.5645,368.0108,368.0108,165786.0
2023-12-19 11:50:00,372.17,372.23,371.74,371.93,140378.0,368.0207,368.08,367.5954,367.7833,140378.0
2023-12-19 12:00:00,371.96,371.96,371.42,371.47,145945.0,367.813,367.813,367.279,367.3285,145945.0
2023-12-19 12:10:00,371.47,371.7,371.29,371.56,149550.0,367.3285,367.5559,367.1505,367.4175,149550.0
2023-12-19 12:20:00,371.57,371.8,371.39,371.62,90735.0,367.4273,367.6548,367.2493,367.4768,90735.0
2023-12-19 12:30:00,371.62,372.0,371.54,371.89,105901.0,367.4768,367.8525,367.3977,367.7438,105901.0
2023-12-19 12:40:00,371.89,372.22,371.78,372.03,106213.0,367.7438,368.0701,367.635,367.8822,106213.0
2023-12-19 12:50:00,372.04,372.35,371.99,372.03,108141.0,367.8921,368.1986,367.8427,367.8822,108141.0
2023-12-19 13:00:00,372.02,372.18,371.48,371.54,136691.0,367.8723,368.0305,367.3383,367.3977,136691.0
2023-12-19 13:10:00,371.54,371.9,371.47,371.82,112035.0,367.3977,367.7537,367.3285,367.6746,112035.0
2023-12-19 13:20:00,371.83,372.17,371.72,372.16,134678.0,367.6844,368.0207,367.5757,368.0108,134678.0
2023-12-19 13:30:00,372.15,372.19,371.73,372.12,143476.0,368.0009,368.0404,367.5856,367.9712,143476.0
2023-12-19 13:40:00,372.11,372.64,372.09,372.48,245335.0,367.9613,368.4854,367.9415,368.3272,245335.0
2023-12-19 13:50:00,372.48,372.49,371.75,371.95,188175.0,368.3272,368.3371,367.6053,367.8031,188175.0
2023-12-19 14:00:00,371.96,372.2,371.8,372.11,224973.0,367.813,368.0503,367.6548,367.9613,224973.0
2023-12-19 14:10:00,372.11,372.4,371.9,372.2,147978.0,367.9613,368.2481,367.7537,368.0503,147978.0
2023-12-19 14:20:00,372.19,372.28,372.0,372.24,121189.0,368.0404,368.1294,367.8525,368.0899,121189.0
2023-12-19 14:30:00,372.25,372.4,371.97,372.06,149296.0,368.0998,368.2481,367.8229,367.9119,149296.0
2023-12-19 14:40:00,372.05,372.05,371.74,371.85,142148.0,367.902,367.902,367.5954,367.7042,142148.0
2023-12-19 14:50:00,371.87,372.13,371.77,372.0,156101.0,367.724,367.9811,367.6251,367.8525,156101.0
2023-12-19 15:00:00,372.01,372.09,371.55,371.66,198941.0,367.8624,367.9415,367.4076,367.5163,198941.0
2023-12-19 15:10:00,371.62,372.03,371.6,371.92,129121.0,367.4768,367.8822,367.457,367.7734,129121.0
2023-12-19 15:20:00,371.9,372.04,371.8,372.0,170466.0,367.7537,367.8921,367.6548,367.8525,170466.0
2023-12-19 15:30:00,371.99,372.37,371.99,372.35,215022.0,367.8427,368.2184,367.8427,368.1986,215022.0
2023-12-19 15:40:00,372.35,372.5,371.95,372.11,308441.0,368.1986,368.347,367.8031,367.9613,308441.0
2023-12-19 15:50:00,372.13,373.26,372.13,373.21,1160954.0,367.9811,369.0985,367.9811,369.0491,1160954.0
2023-12-20 09:30:00,375.0,375.25,371.81,373.53,1874222.0,370.8191,371.0663,367.6647,369.3655,1874222.0
2023-12-20 09:40:00,373.5,374.06,373.05,373.61,724368.0,369.3358,369.8896,368.8908,369.4446,724368.0
2023-12-20 09:50:00,373.62,374.61,373.37,374.37,526371.0,369.4545,370.4334,369.2073,370.1961,526371.0
2023-12-20 10:00:00,374.3,375.04,374.12,374.49,598492.0,370.1269,370.8587,369.9489,370.3148,598492.0
2023-12-20 10:10:00,374.46,375.06,373.85,375.02,491208.0,370.2851,370.8784,369.6819,370.8389,491208.0
2023-12-20 10:20:00,375.0,375.15,374.7,375.08,332576.0,370.8191,370.9674,370.5224,370.8982,332576.0
2023-12-20 10:30:00,375.11,375.3,374.82,375.02,418899.0,370.9279,371.1158,370.6411,370.8389,418899.0
2023-12-20 10:40:00,375.01,375.13,374.46,374.67,298678.0,370.829,370.9476,370.2851,370.4928,298678.0
2023-12-20 10:50:00,374.69,374.9,374.31,374.83,261669.0,370.5126,370.7202,370.1368,370.651,261669.0
2023-12-20 11:00:00,374.81,375.04,374.3,374.42,239477.0,370.6312,370.8587,370.1269,370.2456,239477.0
2023-12-20 11:10:00,374.42,374.48,374.03,374.48,272952.0,370.2456,370.3049,369.8599,370.3049,272952.0
2023-12-20 11:20:00,374.48,374.84,374.29,374.57,194355.0,370.3049,370.6609,370.117,370.3939,194355.0
2023-12-20 11:30:00,374.59,374.71,374.08,374.17,225391.0,370.4137,370.5323,369.9094,369.9984,225391.0
2023-12-20 11:40:00,374.18,374.75,374.07,374.74,180039.0,370.0082,370.5719,369.8995,370.562,180039.0
2023-12-20 11:50:00,374.73,375.0,374.61,374.71,212369.0,370.5521,370.8191,370.4334,370.5323,212369.0
2023-12-20 12:00:00,374.71,375.24,374.71,375.11,257982.0,370.5323,371.0564,370.5323,370.9279,257982.0
2023-12-20 12:10:00,375.11,375.33,374.88,375.26,193623.0,370.9279,371.1454,370.7004,371.0762,193623.0
2023-12-20 12:20:00,375.25,375.74,375.22,375.63,336355.0,371.0663,371.5508,371.0366,371.4421,336355.0
2023-12-20 12:30:00,375.63,375.68,375.08,375.66,259772.0,371.4421,371.4915,370.8982,371.4717,259772.0
2023-12-20 12:40:00,375.67,376.03,375.49,375.6,327054.0,371.4816,371.8376,371.3036,371.4124,327054.0
2023-12-20 12:50:00,375.58,375.92,375.51,375.82,184042.0,371.3926,371.7288,371.3234,371.63,184042.0
2023-12-20 13:00:00,375.82,375.83,375.55,375.64,157170.0,371.63,371.6398,371.363,371.452,157170.0
2023-12-20 13:10:00,375.62,375.77,375.49,375.7,135637.0,371.4322,371.5805,371.3036,371.5113,135637.0
2023-12-20 13:20:00,375.71,375.8,375.58,375.61,123184.0,371.5212,371.6102,371.3926,371.4223,123184.0
2023-12-20 13:30:00,375.6,375.76,375.36,375.52,191354.0,371.4124,371.5706,371.1751,371.3333,191354.0
2023-12-20 13:40:00,375.5,375.57,375.13,375.25,162438.0,371.3135,371.3827,370.9476,371.0663,162438.0
2023-12-20 13:50:00,375.23,375.27,374.86,375.12,157311.0,371.0465,371.0861,370.6807,370.9378,157311.0
2023-12-20 14:00:00,375.12,375.33,374.76,374.93,167587.0,370.9378,371.1454,370.5818,370.7499,167587.0
2023-12-20 14:10:00,374.94,375.01,374.78,374.81,132260.0,370.7598,370.829,370.6016,370.6312,132260.0
2023-12-20 14:20:00,374.78,374.97,374.56,374.77,177284.0,370.6016,370.7894,370.384,370.5917,177284.0
2023-12-20 14:30:00,374.77,374.86,373.9,374.0,268971.0,370.5917,370.6807,369.7314,369.8302,268971.0
2023-12-20 14:40:00,373.98,374.23,372.95,373.03,279926.0,369.8105,370.0577,368.792,368.8711,279926.0
2023-12-20 14:50:00,373.04,373.13,371.53,371.86,451889.0,368.881,368.9699,367.3878,367.7141,451889.0
2023-12-20 15:00:00,371.9,372.33,371.32,372.26,519193.0,367.7537,368.1789,367.1801,368.1096,519193.0
2023-12-20 15:10:00,372.24,372.65,371.39,372.39,523049.0,368.0899,368.4953,367.2493,368.2382,523049.0
2023-12-20 15:20:00,372.36,372.41,370.94,370.96,318385.0,368.2085,368.258,366.8044,366.8241,318385.0
2023-12-20 15:30:00,370.98,371.85,370.85,371.05,361330.0,366.8439,367.7042,366.7154,366.9131,361330.0
2023-12-20 15:40:00,371.05,372.29,371.04,372.17,408725.0,366.9131,368.1393,366.9032,368.0207,408725.0
2023-12-20 15:50:00,372.2,372.52,370.53,370.57,1471332.0,368.0503,368.3667,366.3989,366.4385,1471332.0
2023-12-21 09:30:00,372.59,374.41,372.1,374.1,912287.0,368.436,370.2357,367.9514,369.9291,912287.0
2023-12-21 09:40:00,374.1,374.11,372.3,372.78,424429.0,369.9291,369.939,368.1492,368.6238,424429.0
2023-12-21 09:50:00,372.81,373.1,371.78,372.01,416338.0,368.6535,368.9403,367.635,367.8624,416338.0
2023-12-21 10:00:00,372.03,372.48,370.93,370.99,448341.0,367.8822,368.3272,366.7945,366.8538,448341.0
2023-12-21 10:10:00,370.97,371.99,370.82,371.83,335424.0,366.834,367.8427,366.6857,367.6844,335424.0
2023-12-21 10:20:00,371.84,372.58,371.22,371.49,291524.0,367.6943,368.4261,367.0812,367.3482,291524.0
2023-12-21 10:30:00,371.55,372.38,371.44,371.91,181101.0,367.4076,368.2283,367.2988,367.7635,181101.0
2023-12-21 10:40:00,371.85,372.39,371.82,372.16,169487.0,367.7042,368.2382,367.6746,368.0108,169487.0
2023-12-21 10:50:00,372.15,372.18,371.23,371.45,156315.0,368.0009,368.0305,367.0911,367.3087,156315.0
2023-12-21 11:00:00,371.44,371.82,371.09,371.19,177015.0,367.2988,367.6746,366.9527,367.0516,177015.0
2023-12-21 11:10:00,371.21,371.61,370.99,371.2,189948.0,367.0714,367.4669,366.8538,367.0615,189948.0
2023-12-21 11:20:00,371.22,371.64,371.04,371.6,124451.0,367.0812,367.4966,366.9032,367.457,124451.0
2023-12-21 11:30:00,371.6,371.95,371.2,371.71,148126.0,367.457,367.8031,367.0615,367.5658,148126.0
2023-12-21 11:40:00,371.74,371.8,371.43,371.77,141676.0,367.5954,367.6548,367.2889,367.6251,141676.0
2023-12-21 11:50:00,371.76,371.8,371.07,371.2,126084.0,367.6152,367.6548,366.9329,367.0615,126084.0
2023-12-21 12:00:00,371.19,371.21,370.31,370.33,283142.0,367.0516,367.0714,366.1814,366.2012,283142.0
2023-12-21 12:10:00,370.36,370.71,370.23,370.35,221565.0,366.2308,366.5769,366.1023,366.2209,221565.0
2023-12-21 12:20:00,370.36,370.55,370.04,370.55,153094.0,366.2308,366.4187,365.9144,366.4187,153094.0
2023-12-21 12:30:00,370.52,370.85,370.27,370.36,136438.0,366.389,366.7154,366.1418,366.2308,136438.0
2023-12-21 12:40:00,370.35,370.57,370.13,370.44,183177.0,366.2209,366.4385,366.0034,366.3099,183177.0
2023-12-21 12:50:00,370.45,370.63,370.13,370.36,129400.0,366.3198,366.4978,366.0034,366.2308,129400.0
2023-12-21 13:00:00,370.35,371.13,370.34,370.88,167617.0,366.2209,366.9922,366.2111,366.745,167617.0
2023-12-21 13:10:00,370.85,371.2,370.1,370.12,176749.0,366.7154,367.0615,365.9737,365.9935,176749.0
2023-12-21 13:20:00,370.12,371.18,370.07,371.01,253924.0,365.9935,367.0417,365.9441,366.8736,253924.0
2023-12-21 13:30:00,371.07,371.34,370.84,370.88,139786.0,366.9329,367.1999,366.7055,366.745,139786.0
2023-12-21 13:40:00,370.89,371.2,370.69,371.16,198332.0,366.7549,367.0615,366.5572,367.0219,198332.0
2023-12-21 13:50:00,371.16,371.55,371.07,371.54,142090.0,367.0219,367.4076,366.9329,367.3977,142090.0
2023-12-21 14:00:00,371.52,371.64,371.4,371.46,125275.0,367.3779,367.4966,367.2592,367.3186,125275.0
2023-12-21 14:10:00,371.42,372.07,371.32,371.95,170366.0,367.279,367.9218,367.1801,367.8031,170366.0
2023-12-21 14:20:00,371.97,371.98,371.59,371.87,121841.0,367.8229,367.8328,367.4471,367.724,121841.0
2023-12-21 14:30:00,371.87,372.18,371.65,371.95,189200.0,367.724,368.0305,367.5064,367.8031,189200.0
2023-12-21 14:40:00,371.93,372.25,371.93,372.07,153021.0,367.7833,368.0998,367.7833,367.9218,153021.0
2023-12-21 14:50:00,372.07,372.25,371.77,372.08,198325.0,367.9218,368.0998,367.6251,367.9317,198325.0
2023-12-21 15:00:00,372.08,372.17,371.71,371.94,157743.0,367.9317,368.0207,367.5658,367.7932,157743.0
2023-12-21 15:10:00,371.96,372.45,371.9,372.39,256175.0,367.813,368.2975,367.7537,368.2382,256175.0
2023-12-21 15:20:00,372.4,372.85,372.4,372.82,213615.0,368.2481,368.6931,368.2481,368.6634,213615.0
2023-12-21 15:30:00,372.81,373.29,372.73,373.08,284826.0,368.6535,369.1282,368.5744,368.9205,284826.0
2023-12-21 15:40:00,373.09,373.34,372.9,373.28,220030.0,368.9304,369.1776,368.7425,369.1183,220030.0
2023-12-21 15:50:00,373.25,373.83,373.15,373.54,917007.0,369.0886,369.6621,368.9897,369.3754,917007.0
2023-12-22 09:30:00,373.68,374.02,372.71,373.0,695659.0,369.5138,369.85,368.5546,368.8414,695659.0
2023-12-22 09:40:00,373.01,374.04,372.81,373.88,397758.0,368.8513,369.8698,368.6535,369.7116,397758.0
2023-12-22 09:50:00,373.89,374.3,373.74,374.07,337253.0,369.7215,370.1269,369.5731,369.8995,337253.0
2023-12-22 10:00:00,374.09,374.6,373.9,374.47,320762.0,369.9192,370.4236,369.7314,370.295,320762.0
2023-12-22 10:10:00,374.49,374.89,374.17,374.74,254763.0,370.3148,370.7103,369.9984,370.562,254763.0
2023-12-22 10:20:00,374.76,374.88,374.28,374.62,224658.0,370.5818,370.7004,370.1071,370.4433,224658.0
2023-12-22 10:30:00,374.63,375.17,374.62,374.96,276545.0,370.4532,370.9872,370.4433,370.7795,276545.0
2023-12-22 10:40:00,374.96,375.18,374.83,374.94,178289.0,370.7795,370.9971,370.651,370.7598,178289.0
2023-12-22 10:50:00,374.94,375.03,374.52,374.64,212114.0,370.7598,370.8488,370.3444,370.4631,212114.0
2023-12-22 11:00:00,374.6,374.88,374.01,374.53,289573.0,370.4236,370.7004,369.8401,370.3543,289573.0
2023-12-22 11:10:00,374.58,374.89,374.45,374.87,158724.0,370.4038,370.7103,370.2752,370.6905,158724.0
2023-12-22 11:20:00,374.85,374.96,374.57,374.75,127181.0,370.6708,370.7795,370.3939,370.5719,127181.0
2023-12-22 11:30:00,374.73,375.0,374.44,374.62,153783.0,370.5521,370.8191,370.2653,370.4433,153783.0
2023-12-22 11:40:00,374.6,374.71,374.26,374.42,145576.0,370.4236,370.5323,370.0873,370.2456,145576.0
2023-12-22 11:50:00,374.42,374.57,374.24,374.44,120455.0,370.2456,370.3939,370.0676,370.2653,120455.0
2023-12-22 12:00:00,374.46,374.68,374.23,374.25,111932.0,370.2851,370.5027,370.0577,370.0775,111932.0
2023-12-22 12:10:00,374.23,374.25,373.65,373.83,164877.0,370.0577,370.0775,369.4841,369.6621,164877.0
2023-12-22 12:20:00,373.85,374.12,373.63,374.05,107906.0,369.6819,369.9489,369.4644,369.8797,107906.0
2023-12-22 12:30:00,374.06,374.2,373.9,374.18,130874.0,369.8896,370.028,369.7314,370.0082,130874.0
2023-12-22 12:40:00,374.19,374.5,374.18,374.29,122646.0,370.0181,370.3247,370.0082,370.117,122646.0
2023-12-22 12:50:00,374.29,374.68,374.22,374.67,125751.0,370.117,370.5027,370.0478,370.4928,125751.0
2023-12-22 13:00:00,374.64,374.95,374.59,374.91,133979.0,370.4631,370.7697,370.4137,370.7301,133979.0
2023-12-22 13:10:00,374.91,375.0,374.82,374.94,102532.0,370.7301,370.8191,370.6411,370.7598,102532.0
2023-12-22 13:20:00,374.95,375.0,374.84,374.93,108576.0,370.7697,370.8191,370.6609,370.7499,108576.0
2023-12-22 13:30:00,374.94,375.03,374.83,374.92,117393.0,370.7598,370.8488,370.651,370.74,117393.0
2023-12-22 13:40:00,374.93,375.01,374.71,374.92,133859.0,370.7499,370.829,370.5323,370.74,133859.0
2023-12-22 13:50:00,374.91,375.0,374.75,374.83,117506.0,370.7301,370.8191,370.5719,370.651,117506.0
2023-12-22 14:00:00,374.8,374.96,374.06,374.29,200698.0,370.6213,370.7795,369.8896,370.117,200698.0
2023-12-22 14:10:00,374.25,374.45,373.36,373.86,243963.0,370.0775,370.2752,369.1974,369.6918,243963.0
2023-12-22 14:20:00,373.83,374.05,373.26,373.47,176596.0,369.6621,369.8797,369.0985,369.3062,176596.0
2023-12-22 14:30:00,373.52,373.71,373.15,373.52,194348.0,369.3556,369.5435,368.9897,369.3556,194348.0
2023-12-22 14:40:00,373.55,374.48,373.55,374.42,178061.0,369.3853,370.3049,369.3853,370.2456,178061.0
2023-12-22 14:50:00,374.42,374.61,374.26,374.6,155910.0,370.2456,370.4334,370.0873,370.4236,155910.0
2023-12-22 15:00:00,374.6,374.72,374.24,374.27,146070.0,370.4236,370.5422,370.0676,370.0972,146070.0
2023-12-22 15:10:00,374.26,374.55,374.25,374.48,140547.0,370.0873,370.3741,370.0775,370.3049,140547.0
2023-12-22 15:20:00,374.48,374.8,374.38,374.78,151452.0,370.3049,370.6213,370.206,370.6016,151452.0
2023-12-22 15:30:00,374.78,374.8,374.28,374.29,182898.0,370.6016,370.6213,370.1071,370.117,182898.0
2023-12-22 15:40:00,374.29,374.5,374.07,374.27,203088.0,370.117,370.3247,369.8995,370.0972,203088.0
2023-12-22 15:50:00,374.23,374.67,374.19,374.61,682959.0,370.0577,370.4928,370.0181,370.4334,682959.0
2023-12-26 09:30:00,375.0,376.2,374.57,375.72,603140.0,370.8191,372.0057,370.3939,371.5311,603140.0
2023-12-26 09:40:00,375.79,376.94,375.75,376.04,384527.0,371.6003,372.7375,371.5607,371.8475,384527.0
2023-12-26 09:50:00,376.08,376.09,375.17,375.42,341721.0,371.8871,371.8969,370.9872,371.2344,341721.0
2023-12-26 10:00:00,375.4,375.53,375.0,375.12,271905.0,371.2146,371.3432,370.8191,370.9378,271905.0
2023-12-26 10:10:00,375.14,375.52,375.06,375.32,186729.0,370.9575,371.3333,370.8784,371.1355,186729.0
2023-12-26 10:20:00,375.31,375.41,374.96,375.13,166710.0,371.1256,371.2245,370.7795,370.9476,166710.0
2023-12-26 10:30:00,375.17,375.45,375.0,375.45,184060.0,370.9872,371.2641,370.8191,371.2641,184060.0
2023-12-26 10:40:00,375.44,375.53,375.01,375.15,206949.0,371.2542,371.3432,370.829,370.9674,206949.0
2023-12-26 10:50:00,375.16,375.18,374.62,374.87,192038.0,370.9773,370.9971,370.4433,370.6905,192038.0
2023-12-26 11:00:00,374.87,374.87,374.42,374.59,190172.0,370.6905,370.6905,370.2456,370.4137,190172.0
2023-12-26 11:10:00,374.61,374.84,374.38,374.4,127872.0,370.4334,370.6609,370.206,370.2258,127872.0
2023-12-26 11:20:00,374.4,374.47,373.98,374.46,154588.0,370.2258,370.295,369.8105,370.2851,154588.0
2023-12-26 11:30:00,374.45,374.63,374.4,374.49,87058.0,370.2752,370.4532,370.2258,370.3148,87058.0
2023-12-26 11:40:00,374.5,374.65,374.28,374.33,87657.0,370.3247,370.473,370.1071,370.1566,87657.0
2023-12-26 11:50:00,374.33,374.47,374.07,374.18,129506.0,370.1566,370.295,369.8995,370.0082,129506.0
2023-12-26 12:00:00,374.18,374.27,373.98,374.09,107758.0,370.0082,370.0972,369.8105,369.9192,107758.0
2023-12-26 12:10:00,374.09,374.26,374.07,374.21,134267.0,369.9192,370.0873,369.8995,370.0379,134267.0
2023-12-26 12:20:00,374.2,374.24,373.96,374.03,120486.0,370.028,370.0676,369.7907,369.8599,120486.0
2023-12-26 12:30:00,374.04,374.14,373.92,373.98,112637.0,369.8698,369.9687,369.7511,369.8105,112637.0
2023-12-26 12:40:00,373.97,374.24,373.93,374.14,109483.0,369.8006,370.0676,369.761,369.9687,109483.0
2023-12-26 12:50:00,374.13,374.19,373.92,373.96,86079.0,369.9588,370.0181,369.7511,369.7907,86079.0
2023-12-26 13:00:00,373.94,374.05,373.75,373.87,126944.0,369.7709,369.8797,369.583,369.7017,126944.0
2023-12-26 13:10:00,373.88,374.07,373.82,373.88,100760.0,369.7116,369.8995,369.6523,369.7116,100760.0
2023-12-26 13:20:00,373.9,374.1,373.86,373.97,133416.0,369.7314,369.9291,369.6918,369.8006,133416.0
2023-12-26 13:30:00,373.98,374.09,373.89,373.9,102857.0,369.8105,369.9192,369.7215,369.7314,102857.0
2023-12-26 13:40:00,373.92,373.94,373.74,373.92,111558.0,369.7511,369.7709,369.5731,369.7511,111558.0
2023-12-26 13:50:00,373.91,373.92,373.5,373.59,146009.0,369.7413,369.7511,369.3358,369.4248,146009.0
2023-12-26 14:00:00,373.6,373.87,373.58,373.79,104148.0,369.4347,369.7017,369.4149,369.6226,104148.0
2023-12-26 14:10:00,373.81,374.17,373.77,374.17,148626.0,369.6424,369.9984,369.6028,369.9984,148626.0
2023-12-26 14:20:00,374.18,374.35,374.15,374.23,154522.0,370.0082,370.1763,369.9786,370.0577,154522.0
2023-12-26 14:30:00,374.24,374.36,374.15,374.29,95261.0,370.0676,370.1862,369.9786,370.117,95261.0
2023-12-26 14:40:00,374.3,374.34,374.14,374.25,102726.0,370.1269,370.1665,369.9687,370.0775,102726.0
2023-12-26 14:50:00,374.26,374.46,374.2,374.45,113932.0,370.0873,370.2851,370.028,370.2752,113932.0
2023-12-26 15:00:00,374.46,374.66,374.41,374.43,175015.0,370.2851,370.4829,370.2357,370.2555,175015.0
2023-12-26 15:10:00,374.41,374.6,374.38,374.5,143827.0,370.2357,370.4236,370.206,370.3247,143827.0
2023-12-26 15:20:00,374.51,374.85,374.45,374.63,244372.0,370.3346,370.6708,370.2752,370.4532,244372.0
2023-12-26 15:30:00,374.67,374.93,374.62,374.78,213517.0,370.4928,370.7499,370.4433,370.6016,213517.0
2023-12-26 15:40:00,374.75,374.95,374.66,374.78,195239.0,370.5719,370.7697,370.4829,370.6016,195239.0
2023-12-26 15:50:00,374.79,374.92,373.6,374.7,621702.0,370.6114,370.74,369.4347,370.5224,621702.0
2023-12-27 09:30:00,373.7,375.06,373.69,373.88,631630.0,369.5336,370.8784,369.5237,369.7116,631630.0
2023-12-27 09:40:00,373.86,374.42,373.77,374.21,265760.0,369.6918,370.2456,369.6028,370.0379,265760.0
2023-12-27 09:50:00,374.24,374.29,373.78,373.78,246885.0,370.0676,370.117,369.6127,369.6127,246885.0
2023-12-27 10:00:00,373.81,374.28,373.48,373.75,219721.0,369.6424,370.1071,369.316,369.583,219721.0
2023-12-27 10:10:00,373.73,373.9,372.93,373.34,273916.0,369.5633,369.7314,368.7722,369.1776,273916.0
2023-12-27 10:20:00,373.34,373.35,372.93,373.24,143616.0,369.1776,369.1875,368.7722,369.0787,143616.0
2023-12-27 10:30:00,373.23,373.48,372.81,373.16,226474.0,369.0688,369.316,368.6535,368.9996,226474.0
2023-12-27 10:40:00,373.18,373.3,372.99,373.07,178564.0,369.0194,369.1381,368.8315,368.9106,178564.0
2023-12-27 10:50:00,373.06,373.61,372.89,373.57,180340.0,368.9007,369.4446,368.7326,369.405,180340.0
2023-12-27 11:00:00,373.58,373.77,373.37,373.44,135536.0,369.4149,369.6028,369.2073,369.2765,135536.0
2023-12-27 11:10:00,373.41,373.52,373.26,373.33,91996.0,369.2468,369.3556,369.0985,369.1677,91996.0
2023-12-27 11:20:00,373.33,373.53,373.2,373.53,114324.0,369.1677,369.3655,369.0392,369.3655,114324.0
2023-12-27 11:30:00,373.52,373.9,373.45,373.8,128512.0,369.3556,369.7314,369.2864,369.6325,128512.0
2023-12-27 11:40:00,373.82,374.12,373.75,374.03,128820.0,369.6523,369.9489,369.583,369.8599,128820.0
2023-12-27 11:50:00,374.03,374.13,373.82,373.91,105694.0,369.8599,369.9588,369.6523,369.7413,105694.0
2023-12-27 12:00:00,373.92,374.02,373.72,373.81,111798.0,369.7511,369.85,369.5534,369.6424,111798.0
2023-12-27 12:10:00,373.83,374.0,373.77,373.81,93671.0,369.6621,369.8302,369.6028,369.6424,93671.0
2023-12-27 12:20:00,373.82,373.97,373.73,373.81,145523.0,369.6523,369.8006,369.5633,369.6424,145523.0
2023-12-27 12:30:00,373.82,374.01,373.74,373.78,122201.0,369.6523,369.8401,369.5731,369.6127,122201.0
2023-12-27 12:40:00,373.8,373.84,373.54,373.61,118051.0,369.6325,369.672,369.3754,369.4446,118051.0
2023-12-27 12:50:00,373.61,373.63,373.38,373.43,116540.0,369.4446,369.4644,369.2172,369.2666,116540.0
2023-12-27 13:00:00,373.44,374.32,373.37,374.23,307123.0,369.2765,370.1467,369.2073,370.0577,307123.0
2023-12-27 13:10:00,374.2,374.57,373.98,374.14,219252.0,370.028,370.3939,369.8105,369.9687,219252.0
2023-12-27 13:20:00,374.14,374.22,373.85,374.01,122282.0,369.9687,370.0478,369.6819,369.8401,122282.0
2023-12-27 13:30:00,374.04,374.28,374.02,374.13,143031.0,369.8698,370.1071,369.85,369.9588,143031.0
2023-12-27 13:40:00,374.17,374.27,374.05,374.08,83072.0,369.9984,370.0972,369.8797,369.9094,83072.0
2023-12-27 13:50:00,374.06,374.18,373.93,373.97,164817.0,369.8896,370.0082,369.761,369.8006,164817.0
2023-12-27 14:00:00,373.96,373.96,373.17,373.49,158929.0,369.7907,369.7907,369.0095,369.3259,158929.0
2023-12-27 14:10:00,373.49,373.52,373.08,373.42,138116.0,369.3259,369.3556,368.9205,369.2567,138116.0
2023-12-27 14:20:00,373.43,373.75,373.27,373.41,276601.0,369.2666,369.583,369.1084,369.2468,276601.0
2023-12-27 14:30:00,373.42,373.51,373.15,373.17,126443.0,369.2567,369.3457,368.9897,369.0095,126443.0
2023-12-27 14:40:00,373.18,373.25,372.96,373.22,170827.0,369.0194,369.0886,368.8018,369.0589,170827.0
2023-12-27 14:50:00,373.22,373.39,373.02,373.32,123219.0,369.0589,369.227,368.8612,369.1578,123219.0
2023-12-27 15:00:00,373.32,373.48,373.21,373.36,121847.0,369.1578,369.316,369.0491,369.1974,121847.0
2023-12-27 15:10:00,373.36,373.62,373.31,373.58,152962.0,369.1974,369.4545,369.1479,369.4149,152962.0
2023-12-27 15:20:00,373.59,373.65,373.19,373.46,148288.0,369.4248,369.4841,369.0293,369.2963,148288.0
2023-12-27 15:30:00,373.45,373.71,373.29,373.57,161911.0,369.2864,369.5435,369.1282,369.405,161911.0
2023-12-27 15:40:00,373.58,373.65,373.12,373.27,235379.0,369.4149,369.4841,368.9601,369.1084,235379.0
2023-12-27 15:50:00,373.27,374.2,373.14,374.07,805669.0,369.1084,370.028,368.9798,369.8995,805669.0
2023-12-28 09:30:00,375.32,376.46,375.12,375.54,823565.0,371.1355,372.2628,370.9378,371.3531,823565.0
2023-12-28 09:40:00,375.58,375.91,375.21,375.4,272416.0,371.3926,371.719,371.0268,371.2146,272416.0
2023-12-28 09:50:00,375.36,375.37,374.76,374.9,280338.0,371.1751,371.185,370.5818,370.7202,280338.0
2023-12-28 10:00:00,374.92,375.01,374.16,374.47,317716.0,370.74,370.829,369.9885,370.295,317716.0
2023-12-28 10:10:00,374.46,374.82,374.44,374.51,225082.0,370.2851,370.6411,370.2653,370.3346,225082.0
2023-12-28 10:20:00,374.51,374.9,374.49,374.82,201205.0,370.3346,370.7202,370.3148,370.6411,201205.0
2023-12-28 10:30:00,374.82,374.97,374.73,374.83,148393.0,370.6411,370.7894,370.5521,370.651,148393.0
2023-12-28 10:40:00,374.82,375.25,374.8,375.22,172731.0,370.6411,371.0663,370.6213,371.0366,172731.0
2023-12-28 10:50:00,375.24,375.37,375.07,375.24,196360.0,371.0564,371.185,370.8883,371.0564,196360.0
2023-12-28 11:00:00,375.21,375.28,374.82,374.99,135472.0,371.0268,371.096,370.6411,370.8092,135472.0
2023-12-28 11:10:00,375.0,375.17,374.89,374.96,129632.0,370.8191,370.9872,370.7103,370.7795,129632.0
2023-12-28 11:20:00,374.94,375.06,374.53,374.93,131518.0,370.7598,370.8784,370.3543,370.7499,131518.0
2023-12-28 11:30:00,374.96,375.34,374.82,375.17,142650.0,370.7795,371.1553,370.6411,370.9872,142650.0
2023-12-28 11:40:00,375.17,375.36,375.1,375.31,125221.0,370.9872,371.1751,370.918,371.1256,125221.0
2023-12-28 11:50:00,375.3,375.44,375.09,375.09,99040.0,371.1158,371.2542,370.9081,370.9081,99040.0
2023-12-28 12:00:00,375.1,375.54,375.05,375.43,119964.0,370.918,371.3531,370.8685,371.2443,119964.0
2023-12-28 12:10:00,375.45,375.52,375.26,375.44,130472.0,371.2641,371.3333,371.0762,371.2542,130472.0
2023-12-28 12:20:00,375.43,375.51,375.35,375.39,87599.0,371.2443,371.3234,371.1652,371.2048,87599.0
2023-12-28 12:30:00,375.38,375.71,375.37,375.68,102625.0,371.1949,371.5212,371.185,371.4915,102625.0
2023-12-28 12:40:00,375.67,375.77,375.57,375.57,115407.0,371.4816,371.5805,371.3827,371.3827,115407.0
2023-12-28 12:50:00,375.57,376.05,375.54,375.95,166853.0,371.3827,371.8574,371.3531,371.7585,166853.0
2023-12-28 13:00:00,375.95,375.98,375.31,375.84,133487.0,371.7585,371.7882,371.1256,371.6497,133487.0
2023-12-28 13:10:00,375.84,375.93,375.63,375.86,97851.0,371.6497,371.7387,371.4421,371.6695,97851.0
2023-12-28 13:20:00,375.85,375.9,375.76,375.81,94496.0,371.6596,371.7091,371.5706,371.6201,94496.0
2023-12-28 13:30:00,375.81,376.01,375.75,375.9,167224.0,371.6201,371.8178,371.5607,371.7091,167224.0
2023-12-28 13:40:00,375.88,375.89,375.52,375.6,102160.0,371.6893,371.6992,371.3333,371.4124,102160.0
2023-12-28 13:50:00,375.64,375.92,375.52,375.66,139854.0,371.452,371.7288,371.3333,371.4717,139854.0
2023-12-28 14:00:00,375.68,375.83,375.64,375.74,87985.0,371.4915,371.6398,371.452,371.5508,87985.0
2023-12-28 14:10:00,375.73,375.96,375.67,375.82,105611.0,371.541,371.7684,371.4816,371.63,105611.0
2023-12-28 14:20:00,375.85,375.86,375.71,375.82,88151.0,371.6596,371.6695,371.5212,371.63,88151.0
2023-12-28 14:30:00,375.82,376.15,375.68,376.11,169087.0,371.63,371.9563,371.4915,371.9167,169087.0
2023-12-28 14:40:00,376.1,376.21,375.94,375.98,150279.0,371.9068,372.0156,371.7486,371.7882,150279.0
2023-12-28 14:50:00,375.99,376.12,375.76,376.06,101033.0,371.7981,371.9266,371.5706,371.8673,101033.0
2023-12-28 15:00:00,376.06,376.14,375.77,376.08,163722.0,371.8673,371.9464,371.5805,371.8871,163722.0
2023-12-28 15:10:00,376.09,376.17,375.66,376.08,216946.0,371.8969,371.9761,371.4717,371.8871,216946.0
2023-12-28 15:20:00,376.09,376.11,375.81,375.9,170783.0,371.8969,371.9167,371.6201,371.7091,170783.0
2023-12-28 15:30:00,375.9,376.06,375.84,376.04,205046.0,371.7091,371.8673,371.6497,371.8475,205046.0
2023-12-28 15:40:00,376.04,376.3,375.77,375.89,231804.0,371.8475,372.1046,371.5805,371.6992,231804.0
2023-12-28 15:50:00,375.87,376.12,375.18,375.25,1381826.0,371.6794,371.9266,370.9971,371.0663,1381826.0
2023-12-29 09:30:00,376.0,376.78,375.66,376.1,604658.0,371.8079,372.5793,371.4717,371.9068,604658.0
2023-12-29 09:40:00,376.08,376.67,375.97,376.64,268863.0,371.8871,372.4705,371.7783,372.4408,268863.0
2023-12-29 09:50:00,376.65,377.16,376.56,376.81,483685.0,372.4507,372.955,372.3617,372.6089,483685.0
2023-12-29 10:00:00,376.78,377.13,376.48,376.9,241984.0,372.5793,372.9254,372.2826,372.6979,241984.0
2023-12-29 10:10:00,376.9,376.97,376.59,376.68,193125.0,372.6979,372.7671,372.3914,372.4804,193125.0
2023-12-29 10:20:00,376.68,377.09,376.49,377.09,193188.0,372.4804,372.8858,372.2925,372.8858,193188.0
2023-12-29 10:30:00,377.09,377.11,376.47,376.48,249046.0,372.8858,372.9056,372.2727,372.2826,249046.0
2023-12-29 10:40:00,376.48,376.64,375.3,375.37,328111.0,372.2826,372.4408,371.1158,371.185,328111.0
2023-12-29 10:50:00,375.37,375.72,375.27,375.69,208086.0,371.185,371.5311,371.0861,371.5014,208086.0
2023-12-29 11:00:00,375.67,375.92,375.01,375.26,189870.0,371.4816,371.7288,370.829,371.0762,189870.0
2023-12-29 11:10:00,375.21,375.33,374.14,374.42,338177.0,371.0268,371.1454,369.9687,370.2456,338177.0
2023-12-29 11:20:00,374.42,374.45,373.6,373.64,236469.0,370.2456,370.2752,369.4347,369.4743,236469.0
2023-12-29 11:30:00,373.59,374.22,373.56,374.21,157803.0,369.4248,370.0478,369.3952,370.0379,157803.0
2023-12-29 11:40:00,374.18,374.55,374.03,374.54,136825.0,370.0082,370.3741,369.8599,370.3642,136825.0
2023-12-29 11:50:00,374.52,374.64,374.23,374.37,132120.0,370.3444,370.4631,370.0577,370.1961,132120.0
2023-12-29 12:00:00,374.35,374.63,374.08,374.3,106207.0,370.1763,370.4532,369.9094,370.1269,106207.0
2023-12-29 12:10:00,374.27,374.36,373.81,374.1,132023.0,370.0972,370.1862,369.6424,369.9291,132023.0
2023-12-29 12:20:00,374.09,374.21,373.48,373.69,169595.0,369.9192,370.0379,369.316,369.5237,169595.0
2023-12-29 12:30:00,373.69,374.17,373.63,374.03,117301.0,369.5237,369.9984,369.4644,369.8599,117301.0
2023-12-29 12:40:00,374.02,374.33,373.9,374.05,132716.0,369.85,370.1566,369.7314,369.8797,132716.0
2023-12-29 12:50:00,374.03,374.73,373.95,374.7,167172.0,369.8599,370.5521,369.7808,370.5224,167172.0
2023-12-29 13:00:00,374.68,375.74,374.64,375.57,299522.0,370.5027,371.5508,370.4631,371.3827,299522.0
2023-12-29 13:10:00,375.57,375.91,375.18,375.4,244026.0,371.3827,371.719,370.9971,371.2146,244026.0
2023-12-29 13:20:00,375.37,375.43,375.08,375.25,100091.0,371.185,371.2443,370.8982,371.0663,100091.0
2023-12-29 13:30:00,375.23,375.58,375.2,375.58,130354.0,371.0465,371.3926,371.0169,371.3926,130354.0
2023-12-29 13:40:00,375.59,376.01,375.5,375.97,168955.0,371.4025,371.8178,371.3135,371.7783,168955.0
2023-12-29 13:50:00,375.99,376.05,375.79,376.04,171675.0,371.7981,371.8574,371.6003,371.8475,171675.0
2023-12-29 14:00:00,376.04,376.24,375.8,375.86,105929.0,371.8475,372.0453,371.6102,371.6695,105929.0
2023-12-29 14:10:00,375.84,376.2,375.72,376.18,115960.0,371.6497,372.0057,371.5311,371.9859,115960.0
2023-12-29 14:20:00,376.18,376.5,376.03,376.04,173781.0,371.9859,372.3024,371.8376,371.8475,173781.0
2023-12-29 14:30:00,376.05,376.4,376.04,376.27,117723.0,371.8574,372.2035,371.8475,372.0749,117723.0
2023-12-29 14:40:00,376.27,376.38,375.99,376.15,183610.0,372.0749,372.1837,371.7981,371.9563,183610.0
2023-12-29 14:50:00,376.18,376.72,376.16,376.67,181402.0,371.9859,372.5199,371.9662,372.4705,181402.0
2023-12-29 15:00:00,376.68,376.73,376.18,376.72,190765.0,372.4804,372.5298,371.9859,372.5199,190765.0
2023-12-29 15:10:00,376.71,376.86,376.09,376.11,188708.0,372.51,372.6584,371.8969,371.9167,188708.0
2023-12-29 15:20:00,376.12,376.33,375.94,376.31,174722.0,371.9266,372.1343,371.7486,372.1145,174722.0
2023-12-29 15:30:00,376.3,376.3,376.02,376.17,172146.0,372.1046,372.1046,371.8277,371.9761,172146.0
2023-12-29 15:40:00,376.19,376.31,375.95,376.04,240215.0,371.9958,372.1145,371.7585,371.8475,240215.0
2023-12-29 15:50:00,376.03,376.84,375.31,375.98,1820055.0,371.8376,372.6386,371.1256,371.7882,1820055.0
2024-01-02 09:30:00,373.69,375.9,371.22,371.93,1298179.0,369.5237,371.7091,367.0812,367.7833,1298179.0
2024-01-02 09:40:00,371.93,371.94,368.0,368.32,950883.0,367.7833,367.7932,363.8971,364.2136,950883.0
2024-01-02 09:50:00,368.32,368.52,366.77,367.69,720786.0,364.2136,364.4113,362.6809,363.5906,720786.0
2024-01-02 10:00:00,367.69,368.72,367.57,368.1,519442.0,363.5906,364.6091,363.4719,363.996,519442.0
2024-01-02 10:10:00,368.07,368.72,367.93,368.06,396376.0,363.9664,364.6091,363.8279,363.9565,396376.0
2024-01-02 10:20:00,368.06,369.05,367.87,368.3,361093.0,363.9565,364.9354,363.7686,364.1938,361093.0
2024-01-02 10:30:00,368.25,368.79,368.05,368.37,295380.0,364.1444,364.6783,363.9466,364.263,295380.0
2024-01-02 10:40:00,368.34,368.36,367.14,367.15,360434.0,364.2334,364.2531,363.0467,363.0566,360434.0
2024-01-02 10:50:00,367.16,368.31,367.0,368.3,258261.0,363.0665,364.2037,362.9083,364.1938,258261.0
2024-01-02 11:00:00,368.27,368.95,368.24,368.88,232075.0,364.1641,364.8366,364.1345,364.7673,232075.0
2024-01-02 11:10:00,368.86,369.75,368.82,369.72,261676.0,364.7476,365.6276,364.708,365.598,261676.0
2024-01-02 11:20:00,369.75,369.98,369.35,369.97,222031.0,365.6276,365.8551,365.2321,365.8452,222031.0
2024-01-02 11:30:00,369.96,370.55,369.94,370.09,226656.0,365.8353,366.4187,365.8155,365.9638,226656.0
2024-01-02 11:40:00,370.07,370.86,369.9,370.79,232719.0,365.9441,366.7253,365.776,366.656,232719.0
2024-01-02 11:50:00,370.79,371.12,370.5,370.88,215027.0,366.656,366.9824,366.3693,366.745,215027.0
2024-01-02 12:00:00,370.92,371.36,370.66,371.23,252574.0,366.7846,367.2197,366.5275,367.0911,252574.0
2024-01-02 12:10:00,371.22,371.22,370.29,370.68,190652.0,367.0812,367.0812,366.1616,366.5473,190652.0
2024-01-02 12:20:00,370.63,370.86,370.43,370.48,160566.0,366.4978,366.7253,366.3,366.3495,160566.0
2024-01-02 12:30:00,370.47,370.81,370.27,370.71,166563.0,366.3396,366.6758,366.1418,366.5769,166563.0
2024-01-02 12:40:00,370.72,371.02,369.99,370.12,138800.0,366.5868,366.8835,365.865,365.9935,138800.0
2024-01-02 12:50:00,370.12,370.14,369.26,369.35,153030.0,365.9935,366.0133,365.1431,365.2321,153030.0
2024-01-02 13:00:00,369.37,369.42,369.14,369.17,99260.0,365.2519,365.3013,365.0244,365.0541,99260.0
2024-01-02 13:10:00,369.16,369.47,369.15,369.44,145230.0,365.0442,365.3508,365.0343,365.3211,145230.0
2024-01-02 13:20:00,369.45,370.0,369.44,369.63,158940.0,365.331,365.8748,365.3211,365.509,158940.0
2024-01-02 13:30:00,369.63,370.08,369.6,369.98,137776.0,365.509,365.954,365.4793,365.8551,137776.0
2024-01-02 13:40:00,369.95,370.2,369.81,369.9,109893.0,365.8254,366.0726,365.687,365.776,109893.0
2024-01-02 13:50:00,369.92,369.92,369.24,369.51,106418.0,365.7957,365.7957,365.1233,365.3903,106418.0
2024-01-02 14:00:00,369.53,369.62,368.89,369.1,158002.0,365.4101,365.4991,364.7772,364.9849,158002.0
2024-01-02 14:10:00,369.07,369.65,369.04,369.49,125761.0,364.9552,365.5287,364.9255,365.3705,125761.0
2024-01-02 14:20:00,369.47,369.71,369.42,369.55,161774.0,365.3508,365.5881,365.3013,365.4299,161774.0
2024-01-02 14:30:00,369.54,369.76,369.26,369.26,149521.0,365.42,365.6375,365.1431,365.1431,149521.0
2024-01-02 14:40:00,369.26,369.36,368.92,368.95,189447.0,365.1431,365.242,364.8069,364.8366,189447.0
2024-01-02 14:50:00,368.97,369.04,368.33,368.38,172283.0,364.8563,364.9255,364.2235,364.2729,172283.0
2024-01-02 15:00:00,368.34,368.73,368.28,368.56,230776.0,364.2334,364.619,364.174,364.4509,230776.0
2024-01-02 15:10:00,368.57,369.05,368.44,368.87,194940.0,364.4608,364.9354,364.3322,364.7574,194940.0
2024-01-02 15:20:00,368.86,369.36,368.75,369.32,231313.0,364.7476,365.242,364.6388,365.2024,231313.0
2024-01-02 15:30:00,369.32,369.92,369.22,369.44,366395.0,365.2024,365.7957,365.1035,365.3211,366395.0
2024-01-02 15:40:00,369.45,370.17,369.44,369.99,433507.0,365.331,366.0429,365.3211,365.865,433507.0
2024-01-02 15:50:00,370.02,371.2,369.99,370.73,1412961.0,365.8946,367.0615,365.865,366.5967,1412961.0
2024-01-03 09:30:00,368.99,372.65,368.51,371.31,1303766.0,364.8761,368.4953,364.4015,367.1702,1303766.0
2024-01-03 09:40:00,371.34,373.25,371.22,372.78,616456.0,367.1999,369.0886,367.0812,368.6238,616456.0
2024-01-03 09:50:00,372.8,372.98,371.38,372.07,443266.0,368.6436,368.8216,367.2395,367.9218,443266.0
2024-01-03 10:00:00,372.06,373.26,371.88,371.92,425327.0,367.9119,369.0985,367.7339,367.7734,425327.0
2024-01-03 10:10:00,371.96,372.0,371.07,371.56,348645.0,367.813,367.8525,366.9329,367.4175,348645.0
2024-01-03 10:20:00,371.55,372.6,371.21,372.1,363884.0,367.4076,368.4459,367.0714,367.9514,363884.0
2024-01-03 10:30:00,372.11,372.41,371.42,371.61,244401.0,367.9613,368.258,367.279,367.4669,244401.0
2024-01-03 10:40:00,371.59,372.02,371.46,371.56,256302.0,367.4471,367.8723,367.3186,367.4175,256302.0
2024-01-03 10:50:00,371.54,372.47,371.51,372.29,260509.0,367.3977,368.3173,367.368,368.1393,260509.0
2024-01-03 11:00:00,372.31,372.83,370.82,371.45,368408.0,368.1591,368.6733,366.6857,367.3087,368408.0
2024-01-03 11:10:00,371.44,371.86,371.22,371.83,211352.0,367.2988,367.7141,367.0812,367.6844,211352.0
2024-01-03 11:20:00,371.87,372.16,371.67,371.87,172022.0,367.724,368.0108,367.5262,367.724,172022.0
2024-01-03 11:30:00,371.83,372.04,370.93,371.01,223849.0,367.6844,367.8921,366.7945,366.8736,223849.0
2024-01-03 11:40:00,371.02,371.17,370.56,370.97,192698.0,366.8835,367.0318,366.4286,366.834,192698.0
2024-01-03 11:50:00,370.99,371.14,370.76,370.8,150640.0,366.8538,367.0021,366.6264,366.6659,150640.0
2024-01-03 12:00:00,370.8,371.29,370.72,370.83,144316.0,366.6659,367.1505,366.5868,366.6956,144316.0
2024-01-03 12:10:00,370.82,371.25,370.8,371.08,148436.0,366.6857,367.1109,366.6659,366.9428,148436.0
2024-01-03 12:20:00,371.08,371.72,371.06,371.71,187033.0,366.9428,367.5757,366.923,367.5658,187033.0
2024-01-03 12:30:00,371.69,371.97,371.6,371.78,141230.0,367.546,367.8229,367.457,367.635,141230.0
2024-01-03 12:40:00,371.78,371.97,371.66,371.86,103327.0,367.635,367.8229,367.5163,367.7141,103327.0
2024-01-03 12:50:00,371.82,372.44,371.72,372.42,160515.0,367.6746,368.2876,367.5757,368.2679,160515.0
2024-01-03 13:00:00,372.39,372.67,371.94,372.01,154013.0,368.2382,368.5151,367.7932,367.8624,154013.0
2024-01-03 13:10:00,372.0,372.15,371.69,371.75,125400.0,367.8525,368.0009,367.546,367.6053,125400.0
2024-01-03 13:20:00,371.73,371.77,371.44,371.57,122229.0,367.5856,367.6251,367.2988,367.4273,122229.0
2024-01-03 13:30:00,371.59,371.65,371.02,371.37,113524.0,367.4471,367.5064,366.8835,367.2296,113524.0
2024-01-03 13:40:00,371.42,371.42,371.02,371.13,97119.0,367.279,367.279,366.8835,366.9922,97119.0
2024-01-03 13:50:00,371.11,371.55,371.04,371.55,115726.0,366.9725,367.4076,366.9032,367.4076,115726.0
2024-01-03 14:00:00,371.5,371.75,370.44,371.34,184541.0,367.3581,367.6053,366.3099,367.1999,184541.0
2024-01-03 14:10:00,371.29,371.67,370.66,371.13,216552.0,367.1505,367.5262,366.5275,366.9922,216552.0
2024-01-03 14:20:00,371.12,372.29,370.97,372.1,181563.0,366.9824,368.1393,366.834,367.9514,181563.0
2024-01-03 14:30:00,372.13,372.19,371.5,371.95,189561.0,367.9811,368.0404,367.3581,367.8031,189561.0
2024-01-03 14:40:00,371.94,372.28,371.51,371.55,136682.0,367.7932,368.1294,367.368,367.4076,136682.0
2024-01-03 14:50:00,371.55,371.83,371.51,371.7,116487.0,367.4076,367.6844,367.368,367.5559,116487.0
2024-01-03 15:00:00,371.68,371.87,371.31,371.43,148169.0,367.5361,367.724,367.1702,367.2889,148169.0
2024-01-03 15:10:00,371.46,371.62,371.22,371.31,99204.0,367.3186,367.4768,367.0812,367.1702,99204.0
2024-01-03 15:20:00,371.32,371.37,370.95,371.28,157367.0,367.1801,367.2296,366.8143,367.1406,157367.0
2024-01-03 15:30:00,371.29,371.59,371.08,371.24,165990.0,367.1505,367.4471,366.9428,367.101,165990.0
2024-01-03 15:40:00,371.24,371.39,370.43,370.55,240058.0,367.101,367.2493,366.3,366.4187,240058.0
2024-01-03 15:50:00,370.56,370.94,369.5,370.6,1072325.0,366.4286,366.8044,365.3804,366.4682,1072325.0
2024-01-04 09:30:00,370.67,372.64,370.5,371.86,737426.0,366.5374,368.4854,366.3693,367.7141,737426.0
2024-01-04 09:40:00,371.85,372.07,371.15,371.55,338901.0,367.7042,367.9218,367.012,367.4076,338901.0
2024-01-04 09:50:00,371.58,372.53,371.21,371.54,342348.0,367.4372,368.3766,367.0714,367.3977,342348.0
2024-01-04 10:00:00,371.53,372.38,371.06,371.95,305791.0,367.3878,368.2283,366.923,367.8031,305791.0
2024-01-04 10:10:00,372.0,372.47,371.73,371.87,302976.0,367.8525,368.3173,367.5856,367.724,302976.0
2024-01-04 10:20:00,371.81,372.06,371.55,371.94,215341.0,367.6647,367.9119,367.4076,367.7932,215341.0
2024-01-04 10:30:00,371.96,372.24,371.79,371.89,186881.0,367.813,368.0899,367.6449,367.7438,186881.0
2024-01-04 10:40:00,371.86,372.27,371.6,372.19,227004.0,367.7141,368.1195,367.457,368.0404,227004.0
2024-01-04 10:50:00,372.24,372.39,371.7,371.76,193323.0,368.0899,368.2382,367.5559,367.6152,193323.0
2024-01-04 11:00:00,371.77,372.51,371.77,372.43,212070.0,367.6251,368.3569,367.6251,368.2778,212070.0
2024-01-04 11:10:00,372.44,373.1,372.44,372.96,314353.0,368.2876,368.9403,368.2876,368.8018,314353.0
2024-01-04 11:20:00,372.97,372.99,372.03,372.11,217922.0,368.8117,368.8315,367.8822,367.9613,217922.0
2024-01-04 11:30:00,372.12,372.48,371.77,371.97,239398.0,367.9712,368.3272,367.6251,367.8229,239398.0
2024-01-04 11:40:00,371.97,372.11,371.73,371.78,168053.0,367.8229,367.9613,367.5856,367.635,168053.0
2024-01-04 11:50:00,371.78,371.81,371.0,371.02,265115.0,367.635,367.6647,366.8637,366.8835,265115.0
2024-01-04 12:00:00,371.03,371.36,370.89,370.93,177169.0,366.8934,367.2197,366.7549,366.7945,177169.0
2024-01-04 12:10:00,370.91,371.09,370.66,371.09,185176.0,366.7747,366.9527,366.5275,366.9527,185176.0
2024-01-04 12:20:00,371.08,371.46,370.8,370.98,154247.0,366.9428,367.3186,366.6659,366.8439,154247.0
2024-01-04 12:30:00,370.96,370.99,370.48,370.73,207689.0,366.8241,366.8538,366.3495,366.5967,207689.0
2024-01-04 12:40:00,370.73,370.8,369.99,370.26,207528.0,366.5967,366.6659,365.865,366.1319,207528.0
2024-01-04 12:50:00,370.24,370.41,369.92,370.37,136046.0,366.1122,366.2803,365.7957,366.2407,136046.0
2024-01-04 13:00:00,370.36,370.52,370.22,370.45,132170.0,366.2308,366.389,366.0924,366.3198,132170.0
2024-01-04 13:10:00,370.43,370.64,370.17,370.44,124932.0,366.3,366.5077,366.0429,366.3099,124932.0
2024-01-04 13:20:00,370.42,370.62,370.35,370.6,91345.0,366.2902,366.4879,366.2209,366.4682,91345.0
2024-01-04 13:30:00,370.58,370.76,370.4,370.61,102962.0,366.4484,366.6264,366.2704,366.478,102962.0
2024-01-04 13:40:00,370.59,370.73,370.45,370.52,116783.0,366.4583,366.5967,366.3198,366.389,116783.0
2024-01-04 13:50:00,370.5,370.54,370.25,370.3,90721.0,366.3693,366.4088,366.1221,366.1715,90721.0
2024-01-04 14:00:00,370.28,370.47,370.12,370.35,109669.0,366.1517,366.3396,365.9935,366.2209,109669.0
2024-01-04 14:10:00,370.36,370.78,370.18,370.43,240505.0,366.2308,366.6461,366.0528,366.3,240505.0
2024-01-04 14:20:00,370.45,370.49,370.06,370.09,143145.0,366.3198,366.3594,365.9342,365.9638,143145.0
2024-01-04 14:30:00,370.06,370.1,369.9,370.08,151328.0,365.9342,365.9737,365.776,365.954,151328.0
2024-01-04 14:40:00,370.08,370.11,369.16,369.39,345515.0,365.954,365.9836,365.0442,365.2716,345515.0
2024-01-04 14:50:00,369.39,369.67,369.22,369.27,206247.0,365.2716,365.5485,365.1035,365.153,206247.0
2024-01-04 15:00:00,369.28,369.31,368.82,369.17,309740.0,365.1629,365.1925,364.708,365.0541,309740.0
2024-01-04 15:10:00,369.16,369.16,368.06,368.43,464982.0,365.0442,365.0442,363.9565,364.3223,464982.0
2024-01-04 15:20:00,368.43,368.6,368.11,368.32,265760.0,364.3223,364.4905,364.0059,364.2136,265760.0
2024-01-04 15:30:00,368.32,369.06,368.06,368.65,326917.0,364.2136,364.9453,363.9565,364.5399,326917.0
2024-01-04 15:40:00,368.65,368.67,367.92,367.96,357900.0,364.5399,364.5597,363.818,363.8576,357900.0
2024-01-04 15:50:00,367.96,368.07,367.17,367.95,1415458.0,363.8576,363.9664,363.0764,363.8477,1415458.0
2024-01-05 09:30:00,368.97,370.65,368.79,370.04,807256.0,364.8563,366.5176,364.6783,365.9144,807256.0
2024-01-05 09:40:00,370.04,370.26,369.62,370.16,334910.0,365.9144,366.1319,365.4991,366.0331,334910.0
2024-01-05 09:50:00,370.18,370.28,369.41,369.66,333990.0,366.0528,366.1517,365.2914,365.5386,333990.0
2024-01-05 10:00:00,369.63,370.76,369.58,370.76,375836.0,365.509,366.6264,365.4595,366.6264,375836.0
2024-01-05 10:10:00,370.75,370.93,370.1,370.41,400092.0,366.6165,366.7945,365.9737,366.2803,400092.0
2024-01-05 10:20:00,370.41,371.47,370.17,371.4,468590.0,366.2803,367.3285,366.0429,367.2592,468590.0
2024-01-05 10:30:00,371.38,371.73,371.16,371.34,272047.0,367.2395,367.5856,367.0219,367.1999,272047.0
2024-01-05 10:40:00,371.33,371.64,371.2,371.46,184935.0,367.19,367.4966,367.0615,367.3186,184935.0
2024-01-05 10:50:00,371.49,371.68,371.04,371.67,226371.0,367.3482,367.5361,366.9032,367.5262,226371.0
2024-01-05 11:00:00,371.67,371.89,371.27,371.79,234162.0,367.5262,367.7438,367.1307,367.6449,234162.0
2024-01-05 11:10:00,371.77,372.06,371.15,371.16,284683.0,367.6251,367.9119,367.012,367.0219,284683.0
2024-01-05 11:20:00,371.14,371.21,370.64,370.77,202135.0,367.0021,367.0714,366.5077,366.6363,202135.0
2024-01-05 11:30:00,370.78,371.19,370.78,371.13,145555.0,366.6461,367.0516,366.6461,366.9922,145555.0
2024-01-05 11:40:00,371.09,371.19,370.21,370.27,202546.0,366.9527,367.0516,366.0825,366.1418,202546.0
2024-01-05 11:50:00,370.27,370.84,370.26,370.77,140330.0,366.1418,366.7055,366.1319,366.6363,140330.0
2024-01-05 12:00:00,370.76,370.76,369.31,369.37,216732.0,366.6264,366.6264,365.1925,365.2519,216732.0
2024-01-05 12:10:00,369.38,369.67,369.19,369.25,155880.0,365.2618,365.5485,365.0739,365.1332,155880.0
2024-01-05 12:20:00,369.25,369.38,368.82,368.92,201758.0,365.1332,365.2618,364.708,364.8069,201758.0
2024-01-05 12:30:00,368.86,369.4,368.81,368.95,169419.0,364.7476,365.2815,364.6981,364.8366,169419.0
2024-01-05 12:40:00,368.94,369.28,368.88,368.89,160353.0,364.8267,365.1629,364.7673,364.7772,160353.0
2024-01-05 12:50:00,368.9,369.11,368.87,368.94,98090.0,364.7871,364.9948,364.7574,364.8267,98090.0
2024-01-05 13:00:00,368.95,368.97,368.25,368.5,171134.0,364.8366,364.8563,364.1444,364.3916,171134.0
2024-01-05 13:10:00,368.49,368.6,367.99,368.07,207261.0,364.3817,364.4905,363.8873,363.9664,207261.0
2024-01-05 13:20:00,368.08,369.0,368.03,369.0,175273.0,363.9762,364.886,363.9268,364.886,175273.0
2024-01-05 13:30:00,369.02,369.14,368.81,369.03,185600.0,364.9058,365.0244,364.6981,364.9157,185600.0
2024-01-05 13:40:00,369.0,369.06,368.55,368.7,190626.0,364.886,364.9453,364.441,364.5893,190626.0
2024-01-05 13:50:00,368.71,368.75,368.31,368.4,166913.0,364.5992,364.6388,364.2037,364.2927,166913.0
2024-01-05 14:00:00,368.4,368.72,368.36,368.64,168116.0,364.2927,364.6091,364.2531,364.53,168116.0
2024-01-05 14:10:00,368.67,368.85,368.29,368.29,187890.0,364.5597,364.7377,364.1839,364.1839,187890.0
2024-01-05 14:20:00,368.32,368.7,368.25,368.38,128173.0,364.2136,364.5893,364.1444,364.2729,128173.0
2024-01-05 14:30:00,368.38,368.43,367.94,367.97,221061.0,364.2729,364.3223,363.8378,363.8675,221061.0
2024-01-05 14:40:00,367.95,368.0,367.63,367.65,205110.0,363.8477,363.8971,363.5313,363.551,205110.0
2024-01-05 14:50:00,367.65,367.69,366.95,367.19,299945.0,363.551,363.5906,362.8588,363.0962,299945.0
2024-01-05 15:00:00,367.19,367.48,367.14,367.37,284435.0,363.0962,363.3829,363.0467,363.2742,284435.0
2024-01-05 15:10:00,367.36,367.4,366.96,367.1,213631.0,363.2643,363.3038,362.8687,363.0072,213631.0
2024-01-05 15:20:00,367.11,367.29,366.67,367.0,194361.0,363.0171,363.1951,362.582,362.9083,194361.0
2024-01-05 15:30:00,367.0,367.11,366.5,366.98,280718.0,362.9083,363.0171,362.4139,362.8885,280718.0
2024-01-05 15:40:00,366.97,367.56,366.91,367.53,304156.0,362.8786,363.462,362.8193,363.4324,304156.0
2024-01-05 15:50:00,367.52,368.02,367.45,367.72,1001624.0,363.4225,363.9169,363.3533,363.6203,1001624.0
2024-01-08 09:30:00,369.3,370.15,369.01,370.0,741878.0,365.1826,366.0232,364.8959,365.8748,741878.0
2024-01-08 09:40:00,370.0,370.96,369.94,370.61,527235.0,365.8748,366.8241,365.8155,366.478,527235.0
2024-01-08 09:50:00,370.6,370.67,369.69,370.56,376541.0,366.4682,366.5374,365.5683,366.4286,376541.0
2024-01-08 10:00:00,370.56,370.97,370.3,370.52,349653.0,366.4286,366.834,366.1715,366.389,349653.0
2024-01-08 10:10:00,370.54,370.66,369.89,370.44,326399.0,366.4088,366.5275,365.7661,366.3099,326399.0
2024-01-08 10:20:00,370.45,370.71,369.92,370.11,248607.0,366.3198,366.5769,365.7957,365.9836,248607.0
2024-01-08 10:30:00,370.13,370.82,370.08,370.31,220476.0,366.0034,366.6857,365.954,366.1814,220476.0
2024-01-08 10:40:00,370.32,370.6,369.77,370.25,248307.0,366.1913,366.4682,365.6474,366.1221,248307.0
2024-01-08 10:50:00,370.25,370.52,370.23,370.28,170544.0,366.1221,366.389,366.1023,366.1517,170544.0
2024-01-08 11:00:00,370.31,370.83,369.95,370.4,326861.0,366.1814,366.6956,365.8254,366.2704,326861.0
2024-01-08 11:10:00,370.42,370.58,370.07,370.38,187603.0,366.2902,366.4484,365.9441,366.2506,187603.0
2024-01-08 11:20:00,370.38,370.57,370.14,370.14,148166.0,366.2506,366.4385,366.0133,366.0133,148166.0
2024-01-08 11:30:00,370.17,370.62,370.13,370.23,220106.0,366.0429,366.4879,366.0034,366.1023,220106.0
2024-01-08 11:40:00,370.25,370.95,370.11,370.89,226058.0,366.1221,366.8143,365.9836,366.7549,226058.0
2024-01-08 11:50:00,370.88,371.4,370.75,371.22,278769.0,366.745,367.2592,366.6165,367.0812,278769.0
2024-01-08 12:00:00,371.24,371.55,370.76,371.54,191585.0,367.101,367.4076,366.6264,367.3977,191585.0
2024-01-08 12:10:00,371.53,371.63,371.1,371.17,158021.0,367.3878,367.4867,366.9626,367.0318,158021.0
2024-01-08 12:20:00,371.17,371.28,370.97,371.11,106962.0,367.0318,367.1406,366.834,366.9725,106962.0
2024-01-08 12:30:00,371.13,371.65,370.97,371.63,123975.0,366.9922,367.5064,366.834,367.4867,123975.0
2024-01-08 12:40:00,371.63,371.92,371.6,371.84,178491.0,367.4867,367.7734,367.457,367.6943,178491.0
2024-01-08 12:50:00,371.83,372.04,371.75,371.83,214652.0,367.6844,367.8921,367.6053,367.6844,214652.0
2024-01-08 13:00:00,371.83,371.92,371.65,371.88,165425.0,367.6844,367.7734,367.5064,367.7339,165425.0
2024-01-08 13:10:00,371.86,371.99,371.61,371.75,109869.0,367.7141,367.8427,367.4669,367.6053,109869.0
2024-01-08 13:20:00,371.75,371.98,371.73,371.75,137098.0,367.6053,367.8328,367.5856,367.6053,137098.0
2024-01-08 13:30:00,371.76,371.88,371.6,371.86,98853.0,367.6152,367.7339,367.457,367.7141,98853.0
2024-01-08 13:40:00,371.87,372.24,371.84,372.21,157772.0,367.724,368.0899,367.6943,368.0602,157772.0
2024-01-08 13:50:00,372.2,372.46,371.93,372.45,348192.0,368.0503,368.3074,367.7833,368.2975,348192.0
2024-01-08 14:00:00,372.47,372.71,372.15,372.7,152217.0,368.3173,368.5546,368.0009,368.5447,152217.0
2024-01-08 14:10:00,372.71,373.27,372.64,373.09,236025.0,368.5546,369.1084,368.4854,368.9304,236025.0
2024-01-08 14:20:00,373.11,373.79,373.05,373.76,233496.0,368.9502,369.6226,368.8908,369.5929,233496.0
2024-01-08 14:30:00,373.77,374.03,373.68,373.95,239794.0,369.6028,369.8599,369.5138,369.7808,239794.0
2024-01-08 14:40:00,373.95,374.4,373.9,374.19,233014.0,369.7808,370.2258,369.7314,370.0181,233014.0
2024-01-08 14:50:00,374.19,374.78,374.17,374.55,276223.0,370.0181,370.6016,369.9984,370.3741,276223.0
2024-01-08 15:00:00,374.53,374.57,374.25,374.46,224959.0,370.3543,370.3939,370.0775,370.2851,224959.0
2024-01-08 15:10:00,374.48,374.69,374.3,374.48,306263.0,370.3049,370.5126,370.1269,370.3049,306263.0
2024-01-08 15:20:00,374.5,374.65,374.22,374.3,303494.0,370.3247,370.473,370.0478,370.1269,303494.0
2024-01-08 15:30:00,374.3,374.79,374.27,374.71,316472.0,370.1269,370.6114,370.0972,370.5323,316472.0
2024-01-08 15:40:00,374.69,374.86,374.0,374.24,500858.0,370.5126,370.6807,369.8302,370.0676,500858.0
2024-01-08 15:50:00,374.3,375.2,374.24,374.67,1882672.0,370.1269,371.0169,370.0676,370.4928,1882672.0
2024-01-09 09:30:00,372.03,373.21,371.75,372.48,896907.0,367.8822,369.0491,367.6053,368.3272,896907.0
2024-01-09 09:40:00,372.48,372.92,371.41,371.69,427144.0,368.3272,368.7623,367.2691,367.546,427144.0
2024-01-09 09:50:00,371.7,372.11,371.45,371.94,338323.0,367.5559,367.9613,367.3087,367.7932,338323.0
2024-01-09 10:00:00,371.9,372.02,371.19,371.69,513315.0,367.7537,367.8723,367.0516,367.546,513315.0
2024-01-09 10:10:00,371.68,372.82,371.68,372.57,507264.0,367.5361,368.6634,367.5361,368.4162,507264.0
2024-01-09 10:20:00,372.6,372.81,371.33,371.73,345661.0,368.4459,368.6535,367.19,367.5856,345661.0
2024-01-09 10:30:00,371.79,372.54,371.66,372.44,260494.0,367.6449,368.3865,367.5163,368.2876,260494.0
2024-01-09 10:40:00,372.48,372.69,372.11,372.67,198548.0,368.3272,368.5349,367.9613,368.5151,198548.0
2024-01-09 10:50:00,372.65,374.51,372.44,373.58,569463.0,368.4953,370.3346,368.2876,369.4149,569463.0
2024-01-09 11:00:00,373.58,374.07,373.47,373.85,279368.0,369.4149,369.8995,369.3062,369.6819,279368.0
2024-01-09 11:10:00,373.84,374.5,373.65,374.17,208144.0,369.672,370.3247,369.4841,369.9984,208144.0
2024-01-09 11:20:00,374.18,374.5,374.02,374.32,158531.0,370.0082,370.3247,369.85,370.1467,158531.0
2024-01-09 11:30:00,374.32,374.46,374.05,374.21,145459.0,370.1467,370.2851,369.8797,370.0379,145459.0
2024-01-09 11:40:00,374.19,374.37,374.03,374.29,123630.0,370.0181,370.1961,369.8599,370.117,123630.0
2024-01-09 11:50:00,374.29,375.7,374.27,375.69,331944.0,370.117,371.5113,370.0972,371.5014,331944.0
2024-01-09 12:00:00,375.69,375.77,375.21,375.66,179325.0,371.5014,371.5805,371.0268,371.4717,179325.0
2024-01-09 12:10:00,375.66,375.73,375.23,375.46,189153.0,371.4717,371.541,371.0465,371.274,189153.0
2024-01-09 12:20:00,375.48,375.65,375.23,375.28,223371.0,371.2937,371.4619,371.0465,371.096,223371.0
2024-01-09 12:30:00,375.25,375.4,375.06,375.32,138656.0,371.0663,371.2146,370.8784,371.1355,138656.0
2024-01-09 12:40:00,375.31,375.56,375.27,375.34,119279.0,371.1256,371.3729,371.0861,371.1553,119279.0
2024-01-09 12:50:00,375.34,375.76,375.33,375.58,239839.0,371.1553,371.5706,371.1454,371.3926,239839.0
2024-01-09 13:00:00,375.6,375.99,375.37,375.41,220352.0,371.4124,371.7981,371.185,371.2245,220352.0
2024-01-09 13:10:00,375.47,375.76,375.46,375.68,150552.0,371.2839,371.5706,371.274,371.4915,150552.0
2024-01-09 13:20:00,375.67,375.78,375.15,375.15,185435.0,371.4816,371.5904,370.9674,370.9674,185435.0
2024-01-09 13:30:00,375.15,375.15,374.34,374.83,177297.0,370.9674,370.9674,370.1665,370.651,177297.0
2024-01-09 13:40:00,374.84,375.16,374.5,375.12,135510.0,370.6609,370.9773,370.3247,370.9378,135510.0
2024-01-09 13:50:00,375.13,375.6,375.08,375.21,177440.0,370.9476,371.4124,370.8982,371.0268,177440.0
2024-01-09 14:00:00,375.23,375.61,375.23,375.55,136354.0,371.0465,371.4223,371.0465,371.363,136354.0
2024-01-09 14:10:00,375.58,375.61,374.93,375.05,163568.0,371.3926,371.4223,370.7499,370.8685,163568.0
2024-01-09 14:20:00,375.05,375.26,374.92,375.02,119413.0,370.8685,371.0762,370.74,370.8389,119413.0
2024-01-09 14:30:00,375.05,375.49,375.0,375.26,133848.0,370.8685,371.3036,370.8191,371.0762,133848.0
2024-01-09 14:40:00,375.28,375.41,375.0,375.33,111184.0,371.096,371.2245,370.8191,371.1454,111184.0
2024-01-09 14:50:00,375.33,375.45,375.13,375.31,99962.0,371.1454,371.2641,370.9476,371.1256,99962.0
2024-01-09 15:00:00,375.3,375.43,374.65,374.92,246181.0,371.1158,371.2443,370.473,370.74,246181.0
2024-01-09 15:10:00,374.92,375.18,374.8,375.02,211730.0,370.74,370.9971,370.6213,370.8389,211730.0
2024-01-09 15:20:00,375.03,375.29,374.92,375.13,154923.0,370.8488,371.1059,370.74,370.9476,154923.0
2024-01-09 15:30:00,375.14,375.22,374.95,375.16,147126.0,370.9575,371.0366,370.7697,370.9773,147126.0
2024-01-09 15:40:00,375.17,375.26,374.81,375.03,276515.0,370.9872,371.0762,370.6312,370.8488,276515.0
2024-01-09 15:50:00,375.04,375.8,374.3,375.78,1166790.0,370.8587,371.6102,370.1269,371.5904,1166790.0
2024-01-10 09:30:00,376.49,379.75,376.32,379.56,1377555.0,372.2925,375.5161,372.1244,375.3283,1377555.0
2024-01-10 09:40:00,379.57,380.45,378.81,379.19,884227.0,375.3381,376.2083,374.5866,374.9624,884227.0
2024-01-10 09:50:00,379.16,379.93,378.25,379.92,616563.0,374.9327,375.6941,374.0329,375.6842,616563.0
2024-01-10 10:00:00,379.92,380.33,379.13,379.95,449795.0,375.6842,376.0897,374.9031,375.7139,449795.0
2024-01-10 10:10:00,379.95,380.85,379.91,380.31,550012.0,375.7139,376.6039,375.6744,376.0699,550012.0
2024-01-10 10:20:00,380.3,381.06,379.9,380.96,390477.0,376.06,376.8115,375.6645,376.7126,390477.0
2024-01-10 10:30:00,380.93,381.96,380.85,381.94,624149.0,376.683,377.7015,376.6039,377.6817,624149.0
2024-01-10 10:40:00,381.94,382.29,381.38,381.78,523594.0,377.6817,378.0278,377.128,377.5235,523594.0
2024-01-10 10:50:00,381.84,381.88,381.42,381.47,324202.0,377.5828,377.6224,377.1675,377.217,324202.0
2024-01-10 11:00:00,381.47,381.88,381.35,381.6,265020.0,377.217,377.6224,377.0983,377.3455,265020.0
2024-01-10 11:10:00,381.65,381.66,380.8,381.31,322738.0,377.395,377.4048,376.5544,377.0587,322738.0
2024-01-10 11:20:00,381.33,381.76,381.16,381.5,195012.0,377.0785,377.5037,376.9104,377.2466,195012.0
2024-01-10 11:30:00,381.49,381.53,381.05,381.19,171436.0,377.2367,377.2763,376.8016,376.9401,171436.0
2024-01-10 11:40:00,381.19,381.29,380.65,380.78,263667.0,376.9401,377.039,376.4061,376.5347,263667.0
2024-01-10 11:50:00,380.76,381.28,380.47,381.09,262993.0,376.5149,377.0291,376.2281,376.8412,262993.0
2024-01-10 12:00:00,381.08,381.35,380.79,381.34,263643.0,376.8313,377.0983,376.5445,377.0884,263643.0
2024-01-10 12:10:00,381.34,381.87,381.2,381.8,194000.0,377.0884,377.6125,376.95,377.5433,194000.0
2024-01-10 12:20:00,381.8,381.95,381.37,381.93,307796.0,377.5433,377.6916,377.1181,377.6718,307796.0
2024-01-10 12:30:00,381.94,382.28,381.79,382.26,233673.0,377.6817,378.0179,377.5334,377.9982,233673.0
2024-01-10 12:40:00,382.26,382.35,381.95,382.18,155580.0,377.9982,378.0872,377.6916,377.919,155580.0
2024-01-10 12:50:00,382.2,382.45,382.14,382.38,178484.0,377.9388,378.186,377.8795,378.1168,178484.0
2024-01-10 13:00:00,382.39,382.81,381.95,382.06,271347.0,378.1267,378.542,377.6916,377.8004,271347.0
2024-01-10 13:10:00,382.03,382.36,381.67,382.22,180134.0,377.7707,378.097,377.4147,377.9586,180134.0
2024-01-10 13:20:00,382.21,382.35,381.62,382.05,174478.0,377.9487,378.0872,377.3653,377.7905,174478.0
2024-01-10 13:30:00,382.06,382.58,381.99,382.39,150609.0,377.8004,378.3146,377.7312,378.1267,150609.0
2024-01-10 13:40:00,382.39,382.51,382.2,382.5,126942.0,378.1267,378.2454,377.9388,378.2355,126942.0
2024-01-10 13:50:00,382.51,382.78,382.43,382.53,133191.0,378.2454,378.5124,378.1663,378.2651,133191.0
2024-01-10 14:00:00,382.55,383.08,382.47,383.06,223261.0,378.2849,378.809,378.2058,378.7892,223261.0
2024-01-10 14:10:00,383.05,383.61,382.88,383.46,297598.0,378.7793,379.3331,378.6112,379.1848,297598.0
2024-01-10 14:20:00,383.47,383.71,382.95,383.01,273240.0,379.1947,379.432,378.6805,378.7398,273240.0
2024-01-10 14:30:00,383.01,383.3,383.0,383.06,194911.0,378.7398,379.0266,378.7299,378.7892,194911.0
2024-01-10 14:40:00,383.08,383.45,383.0,383.33,142862.0,378.809,379.1749,378.7299,379.0562,142862.0
2024-01-10 14:50:00,383.34,384.13,383.33,384.13,329983.0,379.0661,379.8473,379.0562,379.8473,329983.0
2024-01-10 15:00:00,384.13,384.17,383.54,383.81,244996.0,379.8473,379.8869,379.2639,379.5309,244996.0
2024-01-10 15:10:00,383.8,383.91,383.16,383.58,286943.0,379.521,379.6298,378.8881,379.3034,286943.0
2024-01-10 15:20:00,383.6,383.66,382.69,382.94,290377.0,379.3232,379.3825,378.4234,378.6706,290377.0
2024-01-10 15:30:00,382.95,383.36,382.7,382.98,270780.0,378.6805,379.0859,378.4333,378.7101,270780.0
2024-01-10 15:40:00,382.99,383.01,381.81,381.84,497541.0,378.72,378.7398,377.5532,377.5828,497541.0
2024-01-10 15:50:00,381.82,383.12,381.32,382.77,1130120.0,377.5631,378.8486,377.0686,378.5025,1130120.0
2024-01-11 09:30:00,385.9,390.68,385.89,388.66,2261282.0,381.5976,386.3243,381.5877,384.3268,2261282.0
2024-01-11 09:40:00,388.66,388.72,385.9,386.04,982862.0,384.3268,384.3861,381.5976,381.736,982862.0
2024-01-11 09:50:00,386.09,387.09,385.17,387.03,1013849.0,381.7855,382.7743,380.8757,382.715,1013849.0
2024-01-11 10:00:00,387.08,387.24,382.9,383.07,933497.0,382.7644,382.9226,378.631,378.7991,933497.0
2024-01-11 10:10:00,383.02,385.29,383.0,385.29,565367.0,378.7497,380.9944,378.7299,380.9944,565367.0
2024-01-11 10:20:00,385.26,385.85,384.81,385.67,432337.0,380.9647,381.5481,380.5197,381.3701,432337.0
2024-01-11 10:30:00,385.64,386.42,384.61,385.36,432189.0,381.3405,382.1118,380.322,381.0636,432189.0
2024-01-11 10:40:00,385.36,385.71,384.35,384.54,266089.0,381.0636,381.4097,380.0649,380.2527,266089.0
2024-01-11 10:50:00,384.57,384.71,382.71,382.92,542842.0,380.2824,380.4208,378.4431,378.6508,542842.0
2024-01-11 11:00:00,382.91,383.09,381.86,382.66,477534.0,378.6409,378.8189,377.6026,378.3937,477534.0
2024-01-11 11:10:00,382.64,382.9,380.45,380.67,506839.0,378.3739,378.631,376.2083,376.4259,506839.0
2024-01-11 11:20:00,380.66,381.25,380.48,380.84,349666.0,376.416,376.9994,376.238,376.594,349666.0
2024-01-11 11:30:00,380.85,381.55,380.67,380.94,351675.0,376.6039,377.2961,376.4259,376.6929,351675.0
2024-01-11 11:40:00,380.95,382.27,380.38,382.25,371381.0,376.7028,378.008,376.1391,377.9883,371381.0
2024-01-11 11:50:00,382.24,382.27,380.9,380.92,319555.0,377.9784,378.008,376.6533,376.6731,319555.0
2024-01-11 12:00:00,380.94,381.72,380.92,381.69,180558.0,376.6929,377.4642,376.6731,377.4345,180558.0
2024-01-11 12:10:00,381.72,381.76,380.9,381.17,143424.0,377.4642,377.5037,376.6533,376.9203,143424.0
2024-01-11 12:20:00,381.12,381.31,380.7,380.74,173412.0,376.8709,377.0587,376.4555,376.4951,173412.0
2024-01-11 12:30:00,380.78,381.08,380.76,381.04,132175.0,376.5347,376.8313,376.5149,376.7918,132175.0
2024-01-11 12:40:00,381.09,382.14,381.07,382.02,250871.0,376.8412,377.8795,376.8214,377.7608,250871.0
2024-01-11 12:50:00,382.02,382.85,382.01,382.17,293454.0,377.7608,378.5816,377.7509,377.9092,293454.0
2024-01-11 13:00:00,382.19,383.23,382.07,382.68,252373.0,377.9289,378.9573,377.8103,378.4135,252373.0
2024-01-11 13:10:00,382.68,383.49,382.62,383.18,195791.0,378.4135,379.2144,378.3541,378.9079,195791.0
2024-01-11 13:20:00,383.16,383.59,382.96,383.4,175184.0,378.8881,379.3133,378.6904,379.1254,175184.0
2024-01-11 13:30:00,383.39,384.03,383.25,384.0,160928.0,379.1156,379.7484,378.9771,379.7188,160928.0
2024-01-11 13:40:00,383.98,384.05,383.61,383.91,158344.0,379.699,379.7682,379.3331,379.6298,158344.0
2024-01-11 13:50:00,383.97,384.66,383.66,384.65,248678.0,379.6891,380.3714,379.3825,380.3615,248678.0
2024-01-11 14:00:00,384.68,385.06,384.23,384.37,260222.0,380.3912,380.7669,379.9462,380.0846,260222.0
2024-01-11 14:10:00,384.38,384.78,384.26,384.5,176928.0,380.0945,380.4901,379.9759,380.2132,176928.0
2024-01-11 14:20:00,384.45,384.71,384.15,384.66,174917.0,380.1637,380.4208,379.8671,380.3714,174917.0
2024-01-11 14:30:00,384.64,385.02,384.5,384.76,188743.0,380.3516,380.7274,380.2132,380.4703,188743.0
2024-01-11 14:40:00,384.75,385.2,384.75,385.09,241672.0,380.4604,380.9054,380.4604,380.7966,241672.0
2024-01-11 14:50:00,385.1,385.53,385.1,385.3,232125.0,380.8065,381.2317,380.8065,381.0043,232125.0
2024-01-11 15:00:00,385.29,385.36,384.71,384.88,283381.0,380.9944,381.0636,380.4208,380.5889,283381.0
2024-01-11 15:10:00,384.88,384.97,384.21,384.4,263553.0,380.5889,380.6779,379.9264,380.1143,263553.0
2024-01-11 15:20:00,384.44,384.79,384.37,384.43,241054.0,380.1539,380.4999,380.0846,380.144,241054.0
2024-01-11 15:30:00,384.44,384.7,384.15,384.41,243088.0,380.1539,380.411,379.8671,380.1242,243088.0
2024-01-11 15:40:00,384.4,384.87,384.19,384.71,276535.0,380.1143,380.5791,379.9066,380.4208,276535.0
2024-01-11 15:50:00,384.68,385.09,384.17,384.59,972956.0,380.3912,380.7966,379.8869,380.3022,972956.0
2024-01-12 09:30:00,385.45,387.19,384.98,386.46,1041412.0,381.1526,382.8732,380.6878,382.1513,1041412.0
2024-01-12 09:40:00,386.45,387.06,385.51,386.1,517516.0,382.1414,382.7446,381.2119,381.7953,517516.0
2024-01-12 09:50:00,386.1,386.28,385.24,385.3,370192.0,381.7953,381.9733,380.9449,381.0043,370192.0
2024-01-12 10:00:00,385.31,386.31,384.65,386.13,427309.0,381.0142,382.003,380.3615,381.825,427309.0
2024-01-12 10:10:00,386.04,386.34,384.97,385.06,356195.0,381.736,382.0327,380.6779,380.7669,356195.0
2024-01-12 10:20:00,385.08,386.04,385.08,385.83,362983.0,380.7867,381.736,380.7867,381.5284,362983.0
2024-01-12 10:30:00,385.85,386.72,385.77,386.19,329986.0,381.5481,382.4084,381.469,381.8843,329986.0
2024-01-12 10:40:00,386.14,386.82,385.82,386.07,325267.0,381.8349,382.5073,381.5185,381.7657,325267.0
2024-01-12 10:50:00,386.09,387.01,385.8,387.01,340507.0,381.7855,382.6952,381.4987,382.6952,340507.0
2024-01-12 11:00:00,387.0,388.44,386.9,388.38,593054.0,382.6853,384.1093,382.5864,384.0499,593054.0
2024-01-12 11:10:00,388.38,388.48,387.47,387.99,350812.0,384.0499,384.1488,383.1501,383.6643,350812.0
2024-01-12 11:20:00,387.99,388.03,387.46,387.86,243730.0,383.6643,383.7038,383.1402,383.5357,243730.0
2024-01-12 11:30:00,387.87,388.03,386.4,386.97,314271.0,383.5456,383.7038,382.092,382.6556,314271.0
2024-01-12 11:40:00,386.94,387.05,386.55,386.9,212845.0,382.626,382.7348,382.2403,382.5864,212845.0
2024-01-12 11:50:00,386.89,387.04,386.31,386.42,213393.0,382.5765,382.7249,382.003,382.1118,213393.0
2024-01-12 12:00:00,386.45,386.7,386.13,386.42,182861.0,382.1414,382.3887,381.825,382.1118,182861.0
2024-01-12 12:10:00,386.45,386.98,386.31,386.93,162445.0,382.1414,382.6655,382.003,382.6161,162445.0
2024-01-12 12:20:00,386.94,387.21,386.36,386.8,183026.0,382.626,382.893,382.0524,382.4875,183026.0
2024-01-12 12:30:00,386.8,387.0,386.46,386.83,141538.0,382.4875,382.6853,382.1513,382.5172,141538.0
2024-01-12 12:40:00,386.82,387.01,386.67,386.96,132066.0,382.5073,382.6952,382.359,382.6458,132066.0
2024-01-12 12:50:00,386.94,387.48,386.88,387.26,175838.0,382.626,383.16,382.5666,382.9424,175838.0
2024-01-12 13:00:00,387.28,387.76,387.28,387.75,167297.0,382.9622,383.4368,382.9622,383.4269,167297.0
2024-01-12 13:10:00,387.78,387.92,387.68,387.73,188690.0,383.4566,383.5951,383.3577,383.4072,188690.0
2024-01-12 13:20:00,387.76,388.12,387.5,387.75,213582.0,383.4368,383.7928,383.1797,383.4269,213582.0
2024-01-12 13:30:00,387.76,388.26,387.64,388.18,213488.0,383.4368,383.9313,383.3182,383.8522,213488.0
2024-01-12 13:40:00,388.18,388.4,387.98,388.24,170153.0,383.8522,384.0697,383.6544,383.9115,170153.0
2024-01-12 13:50:00,388.25,388.36,387.96,388.3,184211.0,383.9214,384.0301,383.6346,383.9708,184211.0
2024-01-12 14:00:00,388.3,388.53,388.13,388.45,154339.0,383.9708,384.1983,383.8027,384.1191,154339.0
2024-01-12 14:10:00,388.44,388.68,388.26,388.48,259962.0,384.1093,384.3466,383.9313,384.1488,259962.0
2024-01-12 14:20:00,388.47,388.58,387.8,388.27,220590.0,384.1389,384.2477,383.4764,383.9412,220590.0
2024-01-12 14:30:00,388.28,388.29,387.6,388.0,220239.0,383.951,383.9609,383.2786,383.6742,220239.0
2024-01-12 14:40:00,388.02,388.14,387.84,388.0,139283.0,383.6939,383.8126,383.5159,383.6742,139283.0
2024-01-12 14:50:00,387.99,388.2,387.87,387.92,165190.0,383.6643,383.8719,383.5456,383.5951,165190.0
2024-01-12 15:00:00,387.92,387.98,387.52,387.87,233984.0,383.5951,383.6544,383.1995,383.5456,233984.0
2024-01-12 15:10:00,387.87,388.09,387.57,387.92,185888.0,383.5456,383.7632,383.249,383.5951,185888.0
2024-01-12 15:20:00,387.92,387.97,387.22,387.61,293656.0,383.5951,383.6445,382.9029,383.2885,293656.0
2024-01-12 15:30:00,387.63,387.95,387.55,387.74,190209.0,383.3083,383.6247,383.2292,383.4171,190209.0
2024-01-12 15:40:00,387.75,388.56,387.65,388.54,361992.0,383.4269,384.2279,383.3281,384.2081,361992.0
2024-01-12 15:50:00,388.55,388.68,388.22,388.41,847843.0,384.218,384.3466,383.8917,384.0796,847843.0
2024-01-16 09:30:00,393.72,394.03,390.61,391.16,2046938.0,389.3304,389.6369,386.2551,386.7989,2046938.0
2024-01-16 09:40:00,391.24,391.48,389.87,389.92,884313.0,386.878,387.1154,385.5233,385.5728,884313.0
2024-01-16 09:50:00,389.94,392.0,389.47,391.93,879049.0,385.5925,387.6296,385.1278,387.5603,879049.0
2024-01-16 10:00:00,391.96,392.08,390.86,391.79,723319.0,387.59,387.7087,386.5023,387.4219,723319.0
2024-01-16 10:10:00,391.77,392.05,390.87,390.88,502553.0,387.4021,387.679,386.5122,386.5221,502553.0
2024-01-16 10:20:00,390.87,392.47,390.78,392.12,530863.0,386.5122,388.0943,386.4232,387.7482,530863.0
2024-01-16 10:30:00,392.1,392.63,391.25,391.88,400728.0,387.7284,388.2525,386.8879,387.5109,400728.0
2024-01-16 10:40:00,391.93,392.81,391.87,392.53,348853.0,387.5603,388.4305,387.501,388.1537,348853.0
2024-01-16 10:50:00,392.51,393.22,392.13,392.81,406980.0,388.1339,388.836,387.7581,388.4305,406980.0
2024-01-16 11:00:00,392.86,393.04,390.32,391.35,560060.0,388.48,388.658,385.9683,386.9868,560060.0
2024-01-16 11:10:00,391.31,392.1,390.39,391.68,346377.0,386.9473,387.7284,386.0375,387.3131,346377.0
2024-01-16 11:20:00,391.67,392.51,391.61,391.65,201138.0,387.3032,388.1339,387.2439,387.2835,201138.0
2024-01-16 11:30:00,391.69,392.32,391.25,391.63,185230.0,387.323,387.946,386.8879,387.2637,185230.0
2024-01-16 11:40:00,391.58,391.87,391.12,391.61,219962.0,387.2142,387.501,386.7594,387.2439,219962.0
2024-01-16 11:50:00,391.6,391.75,390.23,390.58,232202.0,387.234,387.3824,385.8793,386.2254,232202.0
2024-01-16 12:00:00,390.56,391.0,390.04,390.18,213750.0,386.2056,386.6407,385.6914,385.8299,213750.0
2024-01-16 12:10:00,390.18,390.58,390.0,390.29,206075.0,385.8299,386.2254,385.6519,385.9386,206075.0
2024-01-16 12:20:00,390.27,390.73,389.73,389.78,242076.0,385.9189,386.3737,385.3849,385.4343,242076.0
2024-01-16 12:30:00,389.76,390.0,389.29,389.84,218023.0,385.4145,385.6519,384.9498,385.4936,218023.0
2024-01-16 12:40:00,389.81,389.88,389.08,389.13,155100.0,385.464,385.5332,384.7421,384.7916,155100.0
2024-01-16 12:50:00,389.1,389.43,388.31,388.38,340923.0,384.7619,385.0882,383.9807,384.0499,340923.0
2024-01-16 13:00:00,388.39,388.42,387.62,388.38,368627.0,384.0598,384.0895,383.2984,384.0499,368627.0
2024-01-16 13:10:00,388.42,389.26,388.31,388.99,284326.0,384.0895,384.9201,383.9807,384.6531,284326.0
2024-01-16 13:20:00,389.0,389.05,388.16,389.01,209795.0,384.663,384.7125,383.8324,384.6729,209795.0
2024-01-16 13:30:00,389.02,389.75,388.97,389.2,242448.0,384.6828,385.4046,384.6333,384.8608,242448.0
2024-01-16 13:40:00,389.2,389.45,388.82,388.9,130589.0,384.8608,385.108,384.485,384.5641,130589.0
2024-01-16 13:50:00,388.83,389.0,388.54,388.86,120200.0,384.4949,384.663,384.2081,384.5246,120200.0
2024-01-16 14:00:00,388.87,389.09,388.58,388.6,156747.0,384.5345,384.752,384.2477,384.2675,156747.0
2024-01-16 14:10:00,388.63,388.64,388.0,388.07,158137.0,384.2971,384.307,383.6742,383.7434,158137.0
2024-01-16 14:20:00,388.1,389.01,388.09,388.66,233165.0,383.773,384.6729,383.7632,384.3268,233165.0
2024-01-16 14:30:00,388.68,389.14,388.41,389.08,225079.0,384.3466,384.8015,384.0796,384.7421,225079.0
2024-01-16 14:40:00,389.08,389.81,388.91,389.76,199103.0,384.7421,385.464,384.574,385.4145,199103.0
2024-01-16 14:50:00,389.76,389.83,389.31,389.72,172458.0,385.4145,385.4838,384.9696,385.375,172458.0
2024-01-16 15:00:00,389.7,389.91,389.36,389.56,149280.0,385.3552,385.5629,385.019,385.2168,149280.0
2024-01-16 15:10:00,389.57,389.92,389.5,389.79,202230.0,385.2267,385.5728,385.1574,385.4442,202230.0
2024-01-16 15:20:00,389.79,389.87,389.45,389.47,170676.0,385.4442,385.5233,385.108,385.1278,170676.0
2024-01-16 15:30:00,389.48,389.72,389.38,389.51,200708.0,385.1377,385.375,385.0388,385.1673,200708.0
2024-01-16 15:40:00,389.51,389.9,389.39,389.76,262610.0,385.1673,385.553,385.0487,385.4145,262610.0
2024-01-16 15:50:00,389.75,390.38,389.54,390.27,784642.0,385.4046,386.0276,385.197,385.9189,784642.0
2024-01-17 09:30:00,387.75,388.55,385.46,386.2,1065890.0,383.4269,384.218,381.1625,381.8942,1065890.0
2024-01-17 09:40:00,386.25,387.04,385.12,385.35,610821.0,381.9437,382.7249,380.8263,381.0537,610821.0
2024-01-17 09:50:00,385.39,386.06,384.81,385.82,514843.0,381.0933,381.7558,380.5197,381.5185,514843.0
2024-01-17 10:00:00,385.81,386.71,385.12,386.28,367675.0,381.5086,382.3985,380.8263,381.9733,367675.0
2024-01-17 10:10:00,386.19,386.77,386.01,386.42,296710.0,381.8843,382.4579,381.7063,382.1118,296710.0
2024-01-17 10:20:00,386.37,387.22,385.81,387.01,309917.0,382.0623,382.9029,381.5086,382.6952,309917.0
2024-01-17 10:30:00,386.99,387.14,386.07,386.97,265149.0,382.6754,382.8237,381.7657,382.6556,265149.0
2024-01-17 10:40:00,386.96,387.55,386.67,387.24,224564.0,382.6458,383.2292,382.359,382.9226,224564.0
2024-01-17 10:50:00,387.25,387.6,386.98,387.37,238961.0,382.9325,383.2786,382.6655,383.0512,238961.0
2024-01-17 11:00:00,387.36,388.78,387.35,388.49,359631.0,383.0413,384.4455,383.0314,384.1587,359631.0
2024-01-17 11:10:00,388.5,389.12,388.07,388.75,267205.0,384.1686,384.7817,383.7434,384.4158,267205.0
2024-01-17 11:20:00,388.73,389.45,388.7,389.21,306458.0,384.396,385.108,384.3664,384.8707,306458.0
2024-01-17 11:30:00,389.21,389.89,389.21,389.87,360786.0,384.8707,385.5431,384.8707,385.5233,360786.0
2024-01-17 11:40:00,389.87,390.11,389.5,389.66,321112.0,385.5233,385.7606,385.1574,385.3157,321112.0
2024-01-17 11:50:00,389.67,389.84,389.23,389.75,214734.0,385.3255,385.4936,384.8904,385.4046,214734.0
2024-01-17 12:00:00,389.75,390.02,389.03,389.24,196746.0,385.4046,385.6716,384.6927,384.9003,196746.0
2024-01-17 12:10:00,389.25,389.68,389.09,389.45,195767.0,384.9102,385.3354,384.752,385.108,195767.0
2024-01-17 12:20:00,389.44,389.56,388.48,388.72,226962.0,385.0981,385.2168,384.1488,384.3861,226962.0
2024-01-17 12:30:00,388.68,389.12,388.57,388.95,128033.0,384.3466,384.7817,384.2378,384.6136,128033.0
2024-01-17 12:40:00,388.94,389.36,388.77,389.25,103726.0,384.6037,385.019,384.4356,384.9102,103726.0
2024-01-17 12:50:00,389.25,389.52,389.16,389.51,123825.0,384.9102,385.1772,384.8212,385.1673,123825.0
2024-01-17 13:00:00,389.48,389.87,389.32,389.32,161263.0,385.1377,385.5233,384.9794,384.9794,161263.0
2024-01-17 13:10:00,389.35,389.39,388.58,388.85,164336.0,385.0091,385.0487,384.2477,384.5147,164336.0
2024-01-17 13:20:00,388.88,388.96,388.18,388.43,150130.0,384.5443,384.6235,383.8522,384.0994,150130.0
2024-01-17 13:30:00,388.41,388.5,387.69,387.77,199299.0,384.0796,384.1686,383.3676,383.4467,199299.0
2024-01-17 13:40:00,387.75,387.78,387.04,387.16,196905.0,383.4269,383.4566,382.7249,382.8435,196905.0
2024-01-17 13:50:00,387.16,387.97,387.15,387.61,223203.0,382.8435,383.6445,382.8336,383.2885,223203.0
2024-01-17 14:00:00,387.62,387.74,387.29,387.64,165915.0,383.2984,383.4171,382.9721,383.3182,165915.0
2024-01-17 14:10:00,387.63,387.7,387.19,387.49,190503.0,383.3083,383.3775,382.8732,383.1698,190503.0
2024-01-17 14:20:00,387.48,388.39,387.45,388.07,214178.0,383.16,384.0598,383.1303,383.7434,214178.0
2024-01-17 14:30:00,388.06,388.4,387.98,388.06,165652.0,383.7335,384.0697,383.6544,383.7335,165652.0
2024-01-17 14:40:00,388.07,388.65,387.95,388.27,155651.0,383.7434,384.3169,383.6247,383.9412,155651.0
2024-01-17 14:50:00,388.28,388.7,388.27,388.5,144529.0,383.951,384.3664,383.9412,384.1686,144529.0
2024-01-17 15:00:00,388.51,388.63,388.23,388.45,160820.0,384.1785,384.2971,383.9016,384.1191,160820.0
2024-01-17 15:10:00,388.44,388.5,387.98,388.43,165954.0,384.1093,384.1686,383.6544,384.0994,165954.0
2024-01-17 15:20:00,388.46,388.47,387.76,387.91,160742.0,384.129,384.1389,383.4368,383.5852,160742.0
2024-01-17 15:30:00,387.92,388.74,387.88,388.69,176360.0,383.5951,384.4059,383.5555,384.3565,176360.0
2024-01-17 15:40:00,388.7,389.13,388.66,389.05,305135.0,384.3664,384.7916,384.3268,384.7125,305135.0
2024-01-17 15:50:00,389.08,389.82,389.06,389.4,905612.0,384.7421,385.4739,384.7223,385.0586,905612.0
2024-01-18 09:30:00,391.71,392.61,390.71,392.16,1348605.0,387.3428,388.2328,386.3539,387.7878,1348605.0
2024-01-18 09:40:00,392.16,393.19,391.75,392.05,824292.0,387.7878,388.8063,387.3824,387.679,824292.0
2024-01-18 09:50:00,392.06,392.37,391.42,392.18,395900.0,387.6889,387.9954,387.056,387.8076,395900.0
2024-01-18 10:00:00,392.19,392.6,390.97,391.5,346461.0,387.8174,388.2229,386.611,387.1351,346461.0
2024-01-18 10:10:00,391.54,392.24,391.5,391.53,304121.0,387.1747,387.8669,387.1351,387.1648,304121.0
2024-01-18 10:20:00,391.63,392.43,391.24,392.2,304686.0,387.2637,388.0548,386.878,387.8273,304686.0
2024-01-18 10:30:00,392.22,392.8,391.55,392.77,387548.0,387.8471,388.4206,387.1846,388.391,387548.0
2024-01-18 10:40:00,392.83,392.98,392.15,392.75,441953.0,388.4503,388.5986,387.7779,388.3712,441953.0
2024-01-18 10:50:00,392.73,392.76,392.0,392.48,244538.0,388.3514,388.3811,387.6296,388.1042,244538.0
2024-01-18 11:00:00,392.48,392.52,391.96,392.34,304562.0,388.1042,388.1438,387.59,387.9658,304562.0
2024-01-18 11:10:00,392.34,392.61,392.29,392.49,221409.0,387.9658,388.2328,387.9163,388.1141,221409.0
2024-01-18 11:20:00,392.49,393.12,392.46,392.67,368484.0,388.1141,388.7371,388.0844,388.2921,368484.0
2024-01-18 11:30:00,392.7,393.1,392.49,392.81,233539.0,388.3218,388.7173,388.1141,388.4305,233539.0
2024-01-18 11:40:00,392.78,393.08,392.46,392.82,197584.0,388.4009,388.6975,388.0844,388.4404,197584.0
2024-01-18 11:50:00,392.81,393.13,392.58,392.8,225843.0,388.4305,388.747,388.2031,388.4206,225843.0
2024-01-18 12:00:00,392.85,392.9,391.22,391.63,317864.0,388.4701,388.5195,386.8583,387.2637,317864.0
2024-01-18 12:10:00,391.63,392.17,390.96,391.9,252865.0,387.2637,387.7977,386.6012,387.5307,252865.0
2024-01-18 12:20:00,391.88,392.03,391.53,392.01,131742.0,387.5109,387.6592,387.1648,387.6395,131742.0
2024-01-18 12:30:00,392.04,392.04,391.15,391.54,210294.0,387.6691,387.6691,386.789,387.1747,210294.0
2024-01-18 12:40:00,391.55,391.97,391.38,391.94,126762.0,387.1846,387.5999,387.0165,387.5702,126762.0
2024-01-18 12:50:00,391.96,391.97,391.1,391.17,103602.0,387.59,387.5999,386.7396,386.8088,103602.0
2024-01-18 13:00:00,391.16,391.22,390.41,390.85,169254.0,386.7989,386.8583,386.0573,386.4924,169254.0
2024-01-18 13:10:00,390.85,390.86,390.23,390.37,105052.0,386.4924,386.5023,385.8793,386.0177,105052.0
2024-01-18 13:20:00,390.35,390.5,390.12,390.27,138266.0,385.998,386.1463,385.7705,385.9189,138266.0
2024-01-18 13:30:00,390.33,390.97,390.26,390.89,119815.0,385.9782,386.611,385.909,386.5319,119815.0
2024-01-18 13:40:00,390.9,391.64,390.65,391.51,158221.0,386.5418,387.2736,386.2946,387.145,158221.0
2024-01-18 13:50:00,391.49,391.82,391.45,391.52,135191.0,387.1252,387.4516,387.0857,387.1549,135191.0
2024-01-18 14:00:00,391.54,391.93,391.49,391.91,128293.0,387.1747,387.5603,387.1252,387.5406,128293.0
2024-01-18 14:10:00,391.92,392.36,391.9,392.19,200338.0,387.5505,387.9856,387.5307,387.8174,200338.0
2024-01-18 14:20:00,392.2,392.78,392.05,392.71,274198.0,387.8273,388.4009,387.679,388.3316,274198.0
2024-01-18 14:30:00,392.76,393.04,392.38,392.68,204106.0,388.3811,388.658,388.0053,388.302,204106.0
2024-01-18 14:40:00,392.7,392.93,392.17,392.78,164986.0,388.3218,388.5492,387.7977,388.4009,164986.0
2024-01-18 14:50:00,392.78,393.02,392.56,392.81,140835.0,388.4009,388.6382,388.1833,388.4305,140835.0
2024-01-18 15:00:00,392.81,393.14,392.74,393.07,176989.0,388.4305,388.7569,388.3613,388.6876,176989.0
2024-01-18 15:10:00,393.1,393.26,392.87,392.87,252125.0,388.7173,388.8755,388.4899,388.4899,252125.0
2024-01-18 15:20:00,392.88,393.12,392.56,392.86,199965.0,388.4998,388.7371,388.1833,388.48,199965.0
2024-01-18 15:30:00,392.87,393.03,392.5,392.56,198536.0,388.4899,388.6481,388.124,388.1833,198536.0
2024-01-18 15:40:00,392.53,393.04,392.42,392.97,256999.0,388.1537,388.658,388.0449,388.5887,256999.0
2024-01-18 15:50:00,392.95,393.99,392.91,393.84,1077492.0,388.569,389.5974,388.5294,389.449,1077492.0
2024-01-19 09:30:00,395.76,395.85,393.5,394.91,3216910.0,391.3476,391.4366,389.1128,390.5071,3216910.0
2024-01-19 09:40:00,394.91,395.18,394.15,394.9,436702.0,390.5071,390.7741,389.7556,390.4972,436702.0
2024-01-19 09:50:00,394.87,395.25,394.64,394.88,376864.0,390.4676,390.8433,390.2401,390.4775,376864.0
2024-01-19 10:00:00,394.89,395.4,394.18,394.25,588931.0,390.4873,390.9917,389.7853,389.8545,588931.0
2024-01-19 10:10:00,394.26,395.38,394.16,395.28,334505.0,389.8644,390.9719,389.7655,390.873,334505.0
2024-01-19 10:20:00,395.32,395.54,394.55,394.92,262973.0,390.9125,391.1301,390.1511,390.517,262973.0
2024-01-19 10:30:00,394.92,394.93,393.86,394.17,410920.0,390.517,390.5269,389.4688,389.7754,410920.0
2024-01-19 10:40:00,394.15,394.98,394.14,394.81,314196.0,389.7556,390.5763,389.7457,390.4082,314196.0
2024-01-19 10:50:00,394.81,395.35,394.62,394.98,315529.0,390.4082,390.9422,390.2204,390.5763,315529.0
2024-01-19 11:00:00,395.0,395.47,394.86,395.22,278635.0,390.5961,391.0609,390.4577,390.8137,278635.0
2024-01-19 11:10:00,395.22,396.17,395.19,396.12,391761.0,390.8137,391.7531,390.784,391.7036,391761.0
2024-01-19 11:20:00,396.12,396.3,395.83,396.02,237967.0,391.7036,391.8816,391.4169,391.6047,237967.0
2024-01-19 11:30:00,395.99,395.99,395.1,395.25,266660.0,391.5751,391.5751,390.695,390.8433,266660.0
2024-01-19 11:40:00,395.23,395.55,394.81,395.39,211344.0,390.8236,391.14,390.4082,390.9818,211344.0
2024-01-19 11:50:00,395.39,395.83,395.3,395.42,209032.0,390.9818,391.4169,390.8928,391.0114,209032.0
2024-01-19 12:00:00,395.46,395.54,394.92,394.94,235485.0,391.051,391.1301,390.517,390.5368,235485.0
2024-01-19 12:10:00,394.98,395.37,394.73,395.24,192270.0,390.5763,390.962,390.3291,390.8334,192270.0
2024-01-19 12:20:00,395.24,395.65,395.16,395.47,174629.0,390.8334,391.2389,390.7543,391.0609,174629.0
2024-01-19 12:30:00,395.5,396.05,395.38,395.73,280634.0,391.0905,391.6344,390.9719,391.318,280634.0
2024-01-19 12:40:00,395.79,395.96,395.39,395.79,145670.0,391.3773,391.5454,390.9818,391.3773,145670.0
2024-01-19 12:50:00,395.79,396.23,395.77,396.22,203372.0,391.3773,391.8124,391.3575,391.8025,203372.0
2024-01-19 13:00:00,396.22,396.3,395.81,396.09,180328.0,391.8025,391.8816,391.3971,391.674,180328.0
2024-01-19 13:10:00,396.07,396.56,395.91,396.33,242116.0,391.6542,392.1387,391.496,391.9113,242116.0
2024-01-19 13:20:00,396.35,396.5,396.15,396.31,232031.0,391.9311,392.0794,391.7333,391.8915,232031.0
2024-01-19 13:30:00,396.32,397.05,396.31,396.62,286754.0,391.9014,392.6233,391.8915,392.1981,286754.0
2024-01-19 13:40:00,396.61,397.02,396.57,396.86,236331.0,392.1882,392.5936,392.1486,392.4354,236331.0
2024-01-19 13:50:00,396.88,396.99,396.48,396.99,230635.0,392.4552,392.5639,392.0596,392.5639,230635.0
2024-01-19 14:00:00,396.99,397.13,396.43,396.84,267027.0,392.5639,392.7024,392.0102,392.4156,267027.0
2024-01-19 14:10:00,396.77,397.19,396.45,396.87,354619.0,392.3464,392.7617,392.03,392.4453,354619.0
2024-01-19 14:20:00,396.87,397.24,396.13,396.26,310274.0,392.4453,392.8111,391.7135,391.8421,310274.0
2024-01-19 14:30:00,396.27,397.0,395.94,396.9,276485.0,391.852,392.5738,391.5256,392.4749,276485.0
2024-01-19 14:40:00,396.88,397.01,396.36,396.71,209169.0,392.4552,392.5837,391.941,392.2871,209169.0
2024-01-19 14:50:00,396.74,397.0,396.55,396.94,184880.0,392.3167,392.5738,392.1288,392.5145,184880.0
2024-01-19 15:00:00,396.95,397.09,396.66,396.94,227472.0,392.5244,392.6628,392.2376,392.5145,227472.0
2024-01-19 15:10:00,396.97,397.55,396.83,397.35,294498.0,392.5442,393.1177,392.4057,392.9199,294498.0
2024-01-19 15:20:00,397.34,397.81,397.24,397.74,232613.0,392.91,393.3748,392.8111,393.3056,232613.0
2024-01-19 15:30:00,397.77,398.09,397.7,397.82,395200.0,393.3352,393.6517,393.266,393.3847,395200.0
2024-01-19 15:40:00,397.83,397.97,397.54,397.94,349520.0,393.3946,393.533,393.1078,393.5033,349520.0
2024-01-19 15:50:00,397.92,398.66,397.9,398.66,1431921.0,393.4836,394.2153,393.4638,394.2153,1431921.0
2024-01-22 09:30:00,399.91,400.62,397.72,398.45,2065197.0,395.4514,396.1535,393.2858,394.0077,2065197.0
2024-01-22 09:40:00,398.47,398.7,395.47,397.04,934434.0,394.0274,394.2549,391.0609,392.6134,934434.0
2024-01-22 09:50:00,396.99,398.2,396.8,398.0,495986.0,392.5639,393.7604,392.376,393.5627,495986.0
2024-01-22 10:00:00,398.02,398.29,395.7,396.07,713478.0,393.5824,393.8494,391.2883,391.6542,713478.0
2024-01-22 10:10:00,396.07,396.76,395.14,395.17,597694.0,391.6542,392.3365,390.7346,390.7642,597694.0
2024-01-22 10:20:00,395.16,395.78,393.89,393.96,571442.0,390.7543,391.3674,389.4985,389.5677,571442.0
2024-01-22 10:30:00,393.98,394.79,393.59,394.63,529851.0,389.5875,390.3885,389.2018,390.2302,529851.0
2024-01-22 10:40:00,394.61,395.49,394.23,395.49,414537.0,390.2105,391.0807,389.8347,391.0807,414537.0
2024-01-22 10:50:00,395.49,395.88,395.06,395.21,353421.0,391.0807,391.4663,390.6554,390.8038,353421.0
2024-01-22 11:00:00,395.19,396.67,394.86,396.67,325590.0,390.784,392.2475,390.4577,392.2475,325590.0
2024-01-22 11:10:00,396.68,397.26,396.55,397.22,341653.0,392.2574,392.8309,392.1288,392.7914,341653.0
2024-01-22 11:20:00,397.22,397.93,397.0,397.05,301954.0,392.7914,393.4934,392.5738,392.6233,301954.0
2024-01-22 11:30:00,397.02,397.86,397.02,397.5,198523.0,392.5936,393.4242,392.5936,393.0682,198523.0
2024-01-22 11:40:00,397.53,397.85,397.18,397.8,166034.0,393.0979,393.4143,392.7518,393.3649,166034.0
2024-01-22 11:50:00,397.8,398.09,397.59,397.61,185408.0,393.3649,393.6517,393.1572,393.177,185408.0
2024-01-22 12:00:00,397.6,397.6,396.4,396.53,261459.0,393.1671,393.1671,391.9805,392.1091,261459.0
2024-01-22 12:10:00,396.53,396.94,396.42,396.74,134383.0,392.1091,392.5145,392.0003,392.3167,134383.0
2024-01-22 12:20:00,396.73,397.0,396.55,396.74,163008.0,392.3068,392.5738,392.1288,392.3167,163008.0
2024-01-22 12:30:00,396.77,396.95,396.08,396.5,130616.0,392.3464,392.5244,391.6641,392.0794,130616.0
2024-01-22 12:40:00,396.48,396.76,396.32,396.63,88206.0,392.0596,392.3365,391.9014,392.2079,88206.0
2024-01-22 12:50:00,396.62,397.0,396.53,396.7,98469.0,392.1981,392.5738,392.1091,392.2772,98469.0
2024-01-22 13:00:00,396.69,396.77,396.23,396.45,132167.0,392.2673,392.3464,391.8124,392.03,132167.0
2024-01-22 13:10:00,396.46,396.77,396.33,396.35,123535.0,392.0398,392.3464,391.9113,391.9311,123535.0
2024-01-22 13:20:00,396.34,396.5,395.8,395.9,145511.0,391.9212,392.0794,391.3872,391.4861,145511.0
2024-01-22 13:30:00,395.89,396.49,395.87,396.37,119107.0,391.4762,392.0695,391.4564,391.9508,119107.0
2024-01-22 13:40:00,396.38,396.71,396.33,396.58,125270.0,391.9607,392.2871,391.9113,392.1585,125270.0
2024-01-22 13:50:00,396.58,397.43,396.51,397.38,225093.0,392.1585,392.999,392.0893,392.9496,225093.0
2024-01-22 14:00:00,397.38,397.9,397.35,397.85,275220.0,392.9496,393.4638,392.9199,393.4143,275220.0
2024-01-22 14:10:00,397.85,397.88,396.94,397.02,192584.0,393.4143,393.444,392.5145,392.5936,192584.0
2024-01-22 14:20:00,396.93,397.15,396.81,397.07,166593.0,392.5046,392.7221,392.3859,392.643,166593.0
2024-01-22 14:30:00,397.07,397.39,396.82,397.24,156712.0,392.643,392.9595,392.3958,392.8111,156712.0
2024-01-22 14:40:00,397.27,397.31,396.91,397.11,123337.0,392.8408,392.8804,392.4848,392.6826,123337.0
2024-01-22 14:50:00,397.1,397.46,397.02,397.44,151589.0,392.6727,393.0287,392.5936,393.0089,151589.0
2024-01-22 15:00:00,397.46,397.49,396.98,397.3,135673.0,393.0287,393.0584,392.554,392.8705,135673.0
2024-01-22 15:10:00,397.28,397.48,397.02,397.35,151581.0,392.8507,393.0485,392.5936,392.9199,151581.0
2024-01-22 15:20:00,397.36,397.4,397.1,397.23,149843.0,392.9298,392.9694,392.6727,392.8013,149843.0
2024-01-22 15:30:00,397.22,397.31,396.75,396.98,222911.0,392.7914,392.8804,392.3266,392.554,222911.0
2024-01-22 15:40:00,397.0,397.1,396.67,396.95,174796.0,392.5738,392.6727,392.2475,392.5244,174796.0
2024-01-22 15:50:00,396.9,397.22,396.36,396.5,750070.0,392.4749,392.7914,391.941,392.0794,750070.0
2024-01-23 09:30:00,395.69,395.97,393.93,395.28,810001.0,391.2784,391.5553,389.538,390.873,810001.0
2024-01-23 09:40:00,395.28,395.86,395.12,395.79,402280.0,390.873,391.4465,390.7148,391.3773,402280.0
2024-01-23 09:50:00,395.79,395.9,395.22,395.75,258546.0,391.3773,391.4861,390.8137,391.3378,258546.0
2024-01-23 10:00:00,395.73,395.83,395.25,395.54,239290.0,391.318,391.4169,390.8433,391.1301,239290.0
2024-01-23 10:10:00,395.54,395.77,395.09,395.45,246765.0,391.1301,391.3575,390.6851,391.0411,246765.0
2024-01-23 10:20:00,395.44,395.69,394.93,395.46,245591.0,391.0312,391.2784,390.5269,391.051,245591.0
2024-01-23 10:30:00,395.49,395.93,395.11,395.8,261837.0,391.0807,391.5157,390.7049,391.3872,261837.0
2024-01-23 10:40:00,395.83,395.92,395.34,395.35,230325.0,391.4169,391.5059,390.9323,390.9422,230325.0
2024-01-23 10:50:00,395.37,395.7,395.15,395.43,171816.0,390.962,391.2883,390.7444,391.0213,171816.0
2024-01-23 11:00:00,395.47,395.85,395.26,395.47,140866.0,391.0609,391.4366,390.8532,391.0609,140866.0
2024-01-23 11:10:00,395.44,395.75,394.74,395.09,252554.0,391.0312,391.3378,390.339,390.6851,252554.0
2024-01-23 11:20:00,395.08,395.37,394.96,395.05,136733.0,390.6752,390.962,390.5566,390.6456,136733.0
2024-01-23 11:30:00,395.05,395.42,394.9,395.31,156516.0,390.6456,391.0114,390.4972,390.9027,156516.0
2024-01-23 11:40:00,395.33,395.77,395.09,395.56,139096.0,390.9224,391.3575,390.6851,391.1499,139096.0
2024-01-23 11:50:00,395.59,395.8,395.58,395.73,172029.0,391.1795,391.3872,391.1697,391.318,172029.0
2024-01-23 12:00:00,395.72,395.79,395.41,395.67,127417.0,391.3081,391.3773,391.0015,391.2586,127417.0
2024-01-23 12:10:00,395.67,395.8,395.51,395.61,133972.0,391.2586,391.3872,391.1004,391.1993,133972.0
2024-01-23 12:20:00,395.62,395.72,395.37,395.67,105025.0,391.2092,391.3081,390.962,391.2586,105025.0
2024-01-23 12:30:00,395.65,395.94,395.55,395.93,101924.0,391.2389,391.5256,391.14,391.5157,101924.0
2024-01-23 12:40:00,395.94,396.31,395.87,396.27,139366.0,391.5256,391.8915,391.4564,391.852,139366.0
2024-01-23 12:50:00,396.27,397.18,396.25,397.13,193510.0,391.852,392.7518,391.8322,392.7024,193510.0
2024-01-23 13:00:00,397.14,397.47,396.76,396.85,213402.0,392.7123,393.0386,392.3365,392.4255,213402.0
2024-01-23 13:10:00,396.84,397.51,396.83,397.38,175535.0,392.4156,393.0781,392.4057,392.9496,175535.0
2024-01-23 13:20:00,397.38,397.58,397.27,397.36,251294.0,392.9496,393.1474,392.8408,392.9298,251294.0
2024-01-23 13:30:00,397.41,397.43,397.02,397.05,168118.0,392.9792,392.999,392.5936,392.6233,168118.0
2024-01-23 13:40:00,397.04,397.73,397.04,397.61,213332.0,392.6134,393.2957,392.6134,393.177,213332.0
2024-01-23 13:50:00,397.62,397.78,397.25,397.5,181786.0,393.1869,393.3451,392.821,393.0682,181786.0
2024-01-23 14:00:00,397.49,397.62,396.95,397.13,129216.0,393.0584,393.1869,392.5244,392.7024,129216.0
2024-01-23 14:10:00,397.12,397.44,397.07,397.19,150986.0,392.6925,393.0089,392.643,392.7617,150986.0
2024-01-23 14:20:00,397.16,397.39,397.1,397.23,102997.0,392.732,392.9595,392.6727,392.8013,102997.0
2024-01-23 14:30:00,397.21,397.78,397.16,397.66,167288.0,392.7815,393.3451,392.732,393.2265,167288.0
2024-01-23 14:40:00,397.67,398.27,397.66,397.71,253232.0,393.2363,393.8297,393.2265,393.2759,253232.0
2024-01-23 14:50:00,397.74,397.95,397.6,397.78,151258.0,393.3056,393.5132,393.1671,393.3451,151258.0
2024-01-23 15:00:00,397.79,398.18,397.72,398.0,146937.0,393.355,393.7407,393.2858,393.5627,146937.0
2024-01-23 15:10:00,397.99,398.84,397.99,398.63,352692.0,393.5528,394.3933,393.5528,394.1856,352692.0
2024-01-23 15:20:00,398.63,398.74,398.35,398.6,222133.0,394.1856,394.2944,393.9088,394.156,222133.0
2024-01-23 15:30:00,398.57,398.76,398.14,398.17,266389.0,394.1263,394.3142,393.7011,393.7308,266389.0
2024-01-23 15:40:00,398.17,398.8,398.16,398.54,282777.0,393.7308,394.3538,393.7209,394.0966,282777.0
2024-01-23 15:50:00,398.6,399.38,398.57,398.9,971849.0,394.156,394.9273,394.1263,394.4526,971849.0
2024-01-24 09:30:00,401.61,402.39,400.45,401.24,1211879.0,397.1324,397.9037,395.9854,396.7665,1211879.0
2024-01-24 09:40:00,401.24,402.45,401.19,401.72,666898.0,396.7665,397.9631,396.7171,397.2412,666898.0
2024-01-24 09:50:00,401.74,402.7,401.25,402.67,482766.0,397.261,398.2103,396.7764,398.1806,482766.0
2024-01-24 10:00:00,402.67,403.36,402.12,403.32,481346.0,398.1806,398.8629,397.6367,398.8234,481346.0
2024-01-24 10:10:00,403.31,403.95,402.96,403.64,412927.0,398.8135,399.4463,398.4674,399.1398,412927.0
2024-01-24 10:20:00,403.61,403.85,402.66,403.78,434585.0,399.1101,399.3474,398.1707,399.2782,434585.0
2024-01-24 10:30:00,403.78,404.18,403.52,404.09,431439.0,399.2782,399.6738,399.0211,399.5848,431439.0
2024-01-24 10:40:00,404.11,404.72,403.83,404.34,317357.0,399.6045,400.2077,399.3277,399.832,317357.0
2024-01-24 10:50:00,404.35,404.35,403.47,403.5,287382.0,399.8419,399.8419,398.9717,399.0013,287382.0
2024-01-24 11:00:00,403.51,403.58,402.55,402.85,387308.0,399.0112,399.0805,398.0619,398.3586,387308.0
2024-01-24 11:10:00,402.86,403.09,402.5,402.84,315244.0,398.3685,398.5959,398.0125,398.3487,315244.0
2024-01-24 11:20:00,402.81,403.79,402.69,403.35,267275.0,398.319,399.2881,398.2004,398.853,267275.0
2024-01-24 11:30:00,403.35,403.57,402.86,403.23,248433.0,398.853,399.0706,398.3685,398.7344,248433.0
2024-01-24 11:40:00,403.18,403.68,403.15,403.62,190224.0,398.6849,399.1793,398.6553,399.12,190224.0
2024-01-24 11:50:00,403.62,404.22,403.58,404.08,213734.0,399.12,399.7133,399.0805,399.5749,213734.0
2024-01-24 12:00:00,404.09,404.58,403.94,404.57,200117.0,399.5848,400.0693,399.4364,400.0594,200117.0
2024-01-24 12:10:00,404.57,404.79,404.29,404.45,350221.0,400.0594,400.277,399.7825,399.9408,350221.0
2024-01-24 12:20:00,404.43,404.99,404.41,404.77,187066.0,399.921,400.4747,399.9012,400.2572,187066.0
2024-01-24 12:30:00,404.79,405.15,404.68,404.7,278635.0,400.277,400.633,400.1682,400.188,278635.0
2024-01-24 12:40:00,404.72,405.04,404.56,404.98,168515.0,400.2077,400.5242,400.0495,400.4648,168515.0
2024-01-24 12:50:00,404.99,405.63,404.99,405.33,218926.0,400.4747,401.1076,400.4747,400.8109,218926.0
2024-01-24 13:00:00,405.32,405.32,404.36,404.69,337407.0,400.8011,400.8011,399.8518,400.1781,337407.0
2024-01-24 13:10:00,404.68,405.0,404.18,404.8,232254.0,400.1682,400.4846,399.6738,400.2869,232254.0
2024-01-24 13:20:00,404.79,405.52,404.74,405.46,173373.0,400.277,400.9988,400.2275,400.9395,173373.0
2024-01-24 13:30:00,405.46,405.5,404.08,404.08,199425.0,400.9395,400.9791,399.5749,399.5749,199425.0
2024-01-24 13:40:00,404.07,404.45,403.93,404.2,166638.0,399.565,399.9408,399.4266,399.6935,166638.0
2024-01-24 13:50:00,404.19,404.44,404.06,404.29,128229.0,399.6837,399.9309,399.5551,399.7825,128229.0
2024-01-24 14:00:00,404.29,404.4,403.9,403.96,175522.0,399.7825,399.8913,399.3969,399.4562,175522.0
2024-01-24 14:10:00,403.95,403.97,403.38,403.48,189670.0,399.4463,399.4661,398.8827,398.9816,189670.0
2024-01-24 14:20:00,403.48,403.49,402.53,402.8,215758.0,398.9816,398.9915,398.0422,398.3092,215758.0
2024-01-24 14:30:00,402.8,403.12,402.61,403.1,135147.0,398.3092,398.6256,398.1213,398.6058,135147.0
2024-01-24 14:40:00,403.11,403.76,403.08,403.58,168616.0,398.6157,399.2585,398.586,399.0805,168616.0
2024-01-24 14:50:00,403.6,403.77,402.92,403.09,165651.0,399.1002,399.2683,398.4278,398.5959,165651.0
2024-01-24 15:00:00,403.07,403.78,402.93,403.53,245756.0,398.5761,399.2782,398.4377,399.031,245756.0
2024-01-24 15:10:00,403.54,403.55,402.38,402.55,287466.0,399.0409,399.0508,397.8938,398.0619,287466.0
2024-01-24 15:20:00,402.57,403.14,402.47,402.76,250307.0,398.0817,398.6454,397.9828,398.2696,250307.0
2024-01-24 15:30:00,402.76,403.6,402.65,403.44,250026.0,398.2696,399.1002,398.1608,398.942,250026.0
2024-01-24 15:40:00,403.45,403.7,403.02,403.1,308146.0,398.9519,399.1991,398.5267,398.6058,308146.0
2024-01-24 15:50:00,403.08,403.08,402.0,402.57,969210.0,398.586,398.586,397.5181,398.0817,969210.0
2024-01-25 09:30:00,404.32,406.0,403.36,404.33,1131325.0,399.8122,401.4735,398.8629,399.8221,1131325.0
2024-01-25 09:40:00,404.32,405.1,403.63,404.85,439606.0,399.8122,400.5835,399.1299,400.3363,439606.0
2024-01-25 09:50:00,404.87,405.09,404.27,404.3,385969.0,400.3561,400.5736,399.7628,399.7924,385969.0
2024-01-25 10:00:00,404.33,404.39,403.43,404.15,412919.0,399.8221,399.8814,398.9321,399.6441,412919.0
2024-01-25 10:10:00,404.2,405.97,404.09,405.74,411518.0,399.6935,401.4438,399.5848,401.2164,411518.0
2024-01-25 10:20:00,405.75,406.68,405.57,405.96,480203.0,401.2263,402.1459,401.0483,401.4339,480203.0
2024-01-25 10:30:00,406.0,406.38,405.38,406.29,302000.0,401.4735,401.8492,400.8604,401.7602,302000.0
2024-01-25 10:40:00,406.33,406.94,406.25,406.35,257881.0,401.7998,402.403,401.7207,401.8196,257881.0
2024-01-25 10:50:00,406.43,407.01,406.3,406.94,224026.0,401.8987,402.4722,401.7701,402.403,224026.0
2024-01-25 11:00:00,406.92,406.95,405.87,406.35,291080.0,402.3832,402.4129,401.3449,401.8196,291080.0
2024-01-25 11:10:00,406.34,406.79,406.19,406.38,244145.0,401.8097,402.2547,401.6614,401.8492,244145.0
2024-01-25 11:20:00,406.43,406.57,406.14,406.42,177197.0,401.8987,402.0371,401.6119,401.8888,177197.0
2024-01-25 11:30:00,406.41,406.58,406.18,406.26,157292.0,401.8789,402.047,401.6515,401.7306,157292.0
2024-01-25 11:40:00,406.28,406.33,405.75,406.1,185956.0,401.7504,401.7998,401.2263,401.5724,185956.0
2024-01-25 11:50:00,406.1,406.84,405.89,406.19,236001.0,401.5724,402.3041,401.3647,401.6614,236001.0
2024-01-25 12:00:00,406.19,406.41,405.43,405.72,206210.0,401.6614,401.8789,400.9098,401.1966,206210.0
2024-01-25 12:10:00,405.68,406.45,405.15,405.17,291224.0,401.157,401.9185,400.633,400.6527,291224.0
2024-01-25 12:20:00,405.19,405.64,404.89,405.43,329913.0,400.6725,401.1175,400.3759,400.9098,329913.0
2024-01-25 12:30:00,405.48,405.77,405.21,405.74,240030.0,400.9593,401.246,400.6923,401.2164,240030.0
2024-01-25 12:40:00,405.7,405.96,405.29,405.5,255604.0,401.1768,401.4339,400.7714,400.9791,255604.0
2024-01-25 12:50:00,405.52,405.75,405.28,405.47,215171.0,400.9988,401.2263,400.7615,400.9494,215171.0
2024-01-25 13:00:00,405.47,406.18,405.32,405.79,219429.0,400.9494,401.6515,400.8011,401.2658,219429.0
2024-01-25 13:10:00,405.79,406.12,404.92,404.99,203984.0,401.2658,401.5921,400.4055,400.4747,203984.0
2024-01-25 13:20:00,404.97,405.47,404.67,405.45,219082.0,400.455,400.9494,400.1583,400.9296,219082.0
2024-01-25 13:30:00,405.43,405.43,404.49,404.91,279515.0,400.9098,400.9098,399.9803,400.3956,279515.0
2024-01-25 13:40:00,404.88,405.08,404.53,404.8,158999.0,400.366,400.5637,400.0199,400.2869,158999.0
2024-01-25 13:50:00,404.78,404.87,403.5,403.72,221775.0,400.2671,400.3561,399.0013,399.2189,221775.0
2024-01-25 14:00:00,403.68,403.71,402.88,402.9,291956.0,399.1793,399.209,398.3883,398.408,291956.0
2024-01-25 14:10:00,402.95,403.49,402.7,403.46,255072.0,398.4575,398.9915,398.2103,398.9618,255072.0
2024-01-25 14:20:00,403.46,403.5,402.85,403.2,165571.0,398.9618,399.0013,398.3586,398.7047,165571.0
2024-01-25 14:30:00,403.19,403.33,402.52,402.91,178135.0,398.6948,398.8332,398.0323,398.4179,178135.0
2024-01-25 14:40:00,402.93,403.04,402.73,402.92,223941.0,398.4377,398.5465,398.2399,398.4278,223941.0
2024-01-25 14:50:00,402.93,403.84,402.85,403.79,168300.0,398.4377,399.3376,398.3586,399.2881,168300.0
2024-01-25 15:00:00,403.78,404.07,403.52,403.98,253566.0,399.2782,399.565,399.0211,399.476,253566.0
2024-01-25 15:10:00,403.97,403.99,403.43,403.91,252231.0,399.4661,399.4859,398.9321,399.4068,252231.0
2024-01-25 15:20:00,403.9,404.03,403.34,403.47,225844.0,399.3969,399.5254,398.8431,398.9717,225844.0
2024-01-25 15:30:00,403.52,404.21,403.38,403.85,259361.0,399.0211,399.7034,398.8827,399.3474,259361.0
2024-01-25 15:40:00,403.84,404.18,403.72,404.16,239856.0,399.3376,399.6738,399.2189,399.654,239856.0
2024-01-25 15:50:00,404.17,405.09,404.06,405.09,1011321.0,399.6639,400.5736,399.5551,400.5736,1011321.0
2024-01-26 09:30:00,404.36,404.6,402.95,403.39,830775.0,399.8518,400.0891,398.4575,398.8926,830775.0
2024-01-26 09:40:00,403.37,404.34,403.2,404.33,367523.0,398.8728,399.832,398.7047,399.8221,367523.0
2024-01-26 09:50:00,404.34,404.6,403.58,403.88,371479.0,399.832,400.0891,399.0805,399.3771,371479.0
2024-01-26 10:00:00,403.84,403.95,403.03,403.56,385423.0,399.3376,399.4463,398.5366,399.0607,385423.0
2024-01-26 10:10:00,403.43,403.65,403.15,403.44,261346.0,398.9321,399.1497,398.6553,398.942,261346.0
2024-01-26 10:20:00,403.45,404.71,403.38,404.64,298984.0,398.9519,400.1979,398.8827,400.1286,298984.0
2024-01-26 10:30:00,404.6,405.45,404.59,405.06,322226.0,400.0891,400.9296,400.0792,400.544,322226.0
2024-01-26 10:40:00,405.03,405.6,404.91,405.59,234427.0,400.5143,401.0779,400.3956,401.068,234427.0
2024-01-26 10:50:00,405.6,405.75,404.85,405.13,230635.0,401.0779,401.2263,400.3363,400.6132,230635.0
2024-01-26 11:00:00,405.12,405.55,405.08,405.48,173666.0,400.6033,401.0285,400.5637,400.9593,173666.0
2024-01-26 11:10:00,405.5,405.64,405.08,405.26,182219.0,400.9791,401.1175,400.5637,400.7417,182219.0
2024-01-26 11:20:00,405.23,405.56,405.19,405.35,172289.0,400.7121,401.0384,400.6725,400.8307,172289.0
2024-01-26 11:30:00,405.3,405.53,404.73,404.74,184423.0,400.7813,401.0087,400.2176,400.2275,184423.0
2024-01-26 11:40:00,404.76,405.56,404.44,405.55,231104.0,400.2473,401.0384,399.9309,401.0285,231104.0
2024-01-26 11:50:00,405.54,406.01,405.45,405.67,237291.0,401.0186,401.4834,400.9296,401.1472,237291.0
2024-01-26 12:00:00,405.68,406.17,405.51,405.6,155834.0,401.157,401.6416,400.9889,401.0779,155834.0
2024-01-26 12:10:00,405.58,405.93,405.34,405.91,133369.0,401.0582,401.4043,400.8208,401.3845,133369.0
2024-01-26 12:20:00,405.92,406.05,405.0,405.12,196365.0,401.3944,401.5229,400.4846,400.6033,196365.0
2024-01-26 12:30:00,405.1,405.1,403.47,403.87,256363.0,400.5835,400.5835,398.9717,399.3672,256363.0
2024-01-26 12:40:00,403.9,404.13,403.0,403.08,170081.0,399.3969,399.6243,398.5069,398.586,170081.0
2024-01-26 12:50:00,403.09,403.44,402.69,403.32,236406.0,398.5959,398.942,398.2004,398.8234,236406.0
2024-01-26 13:00:00,403.3,403.5,403.04,403.32,166461.0,398.8036,399.0013,398.5465,398.8234,166461.0
2024-01-26 13:10:00,403.28,403.69,403.01,403.15,175076.0,398.7838,399.1892,398.5168,398.6553,175076.0
2024-01-26 13:20:00,403.16,403.66,403.08,403.53,130844.0,398.6651,399.1596,398.586,399.031,130844.0
2024-01-26 13:30:00,403.55,403.68,403.14,403.4,121250.0,399.0508,399.1793,398.6454,398.9025,121250.0
2024-01-26 13:40:00,403.39,403.39,402.43,402.51,198062.0,398.8926,398.8926,397.9433,398.0224,198062.0
2024-01-26 13:50:00,402.53,403.13,402.46,402.98,143689.0,398.0422,398.6355,397.9729,398.4871,143689.0
2024-01-26 14:00:00,402.98,403.77,402.94,403.62,155190.0,398.4871,399.2683,398.4476,399.12,155190.0
2024-01-26 14:10:00,403.61,403.74,403.19,403.29,129149.0,399.1101,399.2387,398.6948,398.7937,129149.0
2024-01-26 14:20:00,403.28,403.36,402.89,403.17,127427.0,398.7838,398.8629,398.3982,398.675,127427.0
2024-01-26 14:30:00,403.17,403.32,402.8,403.27,152844.0,398.675,398.8234,398.3092,398.7739,152844.0
2024-01-26 14:40:00,403.28,403.77,403.24,403.6,182894.0,398.7838,399.2683,398.7442,399.1002,182894.0
2024-01-26 14:50:00,403.6,404.05,403.4,403.73,159157.0,399.1002,399.5452,398.9025,399.2288,159157.0
2024-01-26 15:00:00,403.75,403.96,403.65,403.71,119478.0,399.2486,399.4562,399.1497,399.209,119478.0
2024-01-26 15:10:00,403.74,403.99,403.66,403.81,82237.0,399.2387,399.4859,399.1596,399.3079,82237.0
2024-01-26 15:20:00,403.82,403.88,403.44,403.51,89248.0,399.3178,399.3771,398.942,399.0112,89248.0
2024-01-26 15:30:00,403.49,403.62,402.97,403.24,198466.0,398.9915,399.12,398.4773,398.7442,198466.0
2024-01-26 15:40:00,403.22,403.77,403.13,403.58,203714.0,398.7245,399.2683,398.6355,399.0805,203714.0
2024-01-26 15:50:00,403.56,404.35,403.52,403.99,824295.0,399.0607,399.8419,399.0211,399.4859,824295.0
2024-01-29 09:30:00,406.02,406.2,404.33,405.93,1095886.0,401.4933,401.6712,399.8221,401.4043,1095886.0
2024-01-29 09:40:00,405.94,407.89,405.89,407.89,713526.0,401.4141,403.3424,401.3647,403.3424,713526.0
2024-01-29 09:50:00,407.89,409.12,407.46,407.63,921901.0,403.3424,404.5587,402.9172,403.0853,921901.0
2024-01-29 10:00:00,407.61,407.74,406.35,406.96,625140.0,403.0655,403.1941,401.8196,402.4228,625140.0
2024-01-29 10:10:00,406.92,407.69,406.57,406.7,342744.0,402.3832,403.1446,402.0371,402.1657,342744.0
2024-01-29 10:20:00,406.68,406.94,405.82,406.02,400369.0,402.1459,402.403,401.2955,401.4933,400369.0
2024-01-29 10:30:00,406.04,406.59,405.55,406.11,294960.0,401.513,402.0569,401.0285,401.5823,294960.0
2024-01-29 10:40:00,406.12,406.47,405.8,405.91,207115.0,401.5921,401.9382,401.2757,401.3845,207115.0
2024-01-29 10:50:00,405.91,406.38,405.76,406.04,235321.0,401.3845,401.8492,401.2362,401.513,235321.0
2024-01-29 11:00:00,406.06,406.77,405.81,406.16,233606.0,401.5328,402.2349,401.2856,401.6317,233606.0
2024-01-29 11:10:00,406.17,406.53,406.08,406.16,175149.0,401.6416,401.9976,401.5526,401.6317,175149.0
2024-01-29 11:20:00,406.18,406.93,405.85,406.93,240207.0,401.6515,402.3931,401.3251,402.3931,240207.0
2024-01-29 11:30:00,406.95,407.48,406.93,407.34,261652.0,402.4129,402.937,402.3931,402.7985,261652.0
2024-01-29 11:40:00,407.34,407.49,406.81,406.92,230448.0,402.7985,402.9469,402.2744,402.3832,230448.0
2024-01-29 11:50:00,406.93,407.49,406.84,407.06,177440.0,402.3931,402.9469,402.3041,402.5217,177440.0
2024-01-29 12:00:00,407.09,407.26,406.83,407.02,183792.0,402.5513,402.7194,402.2942,402.4821,183792.0
2024-01-29 12:10:00,407.02,407.3,406.92,407.0,171168.0,402.4821,402.759,402.3832,402.4623,171168.0
2024-01-29 12:20:00,406.99,407.45,406.76,407.1,136154.0,402.4524,402.9073,402.225,402.5612,136154.0
2024-01-29 12:30:00,407.11,407.34,406.84,407.16,167989.0,402.5711,402.7985,402.3041,402.6205,167989.0
2024-01-29 12:40:00,407.19,407.25,406.71,406.82,222554.0,402.6502,402.7095,402.1756,402.2843,222554.0
2024-01-29 12:50:00,406.83,407.21,406.79,407.05,171186.0,402.2942,402.67,402.2547,402.5118,171186.0
2024-01-29 13:00:00,407.05,407.19,406.78,407.07,180670.0,402.5118,402.6502,402.2448,402.5315,180670.0
2024-01-29 13:10:00,407.05,407.09,406.77,407.0,125294.0,402.5118,402.5513,402.2349,402.4623,125294.0
2024-01-29 13:20:00,406.99,407.27,406.89,407.18,141518.0,402.4524,402.7293,402.3536,402.6403,141518.0
2024-01-29 13:30:00,407.17,407.2,406.98,407.1,160066.0,402.6304,402.6601,402.4426,402.5612,160066.0
2024-01-29 13:40:00,407.07,407.37,407.05,407.19,115531.0,402.5315,402.8282,402.5118,402.6502,115531.0
2024-01-29 13:50:00,407.19,407.22,406.93,407.03,139781.0,402.6502,402.6799,402.3931,402.492,139781.0
2024-01-29 14:00:00,407.04,407.59,406.94,407.56,166715.0,402.5019,403.0457,402.403,403.0161,166715.0
2024-01-29 14:10:00,407.58,408.16,407.54,407.81,268220.0,403.0359,403.6094,402.9963,403.2633,268220.0
2024-01-29 14:20:00,407.82,408.07,407.76,408.04,137469.0,403.2732,403.5204,403.2139,403.4907,137469.0
2024-01-29 14:30:00,408.04,408.31,407.91,408.23,197693.0,403.4907,403.7577,403.3622,403.6786,197693.0
2024-01-29 14:40:00,408.23,408.32,407.8,407.8,217034.0,403.6786,403.7676,403.2534,403.2534,217034.0
2024-01-29 14:50:00,407.81,408.06,407.67,407.81,207804.0,403.2633,403.5105,403.1249,403.2633,207804.0
2024-01-29 15:00:00,407.8,408.96,407.8,408.61,332835.0,403.2534,404.4005,403.2534,404.0544,332835.0
2024-01-29 15:10:00,408.63,409.56,408.59,409.55,308045.0,404.0742,404.9938,404.0346,404.9839,308045.0
2024-01-29 15:20:00,409.53,409.65,409.0,409.26,314152.0,404.9641,405.0828,404.44,404.6971,314152.0
2024-01-29 15:30:00,409.27,409.94,409.27,409.57,502805.0,404.707,405.3695,404.707,405.0037,502805.0
2024-01-29 15:40:00,409.56,409.94,409.48,409.71,359973.0,404.9938,405.3695,404.9147,405.1421,359973.0
2024-01-29 15:50:00,409.69,409.98,409.4,409.72,958184.0,405.1223,405.4091,404.8356,405.152,958184.0
2024-01-30 09:30:00,412.26,413.05,410.56,412.07,1508686.0,407.6637,408.4449,405.9826,407.4758,1508686.0
2024-01-30 09:40:00,412.13,412.47,411.0,411.0,620192.0,407.5351,407.8713,406.4177,406.4177,620192.0
2024-01-30 09:50:00,411.03,411.54,410.26,410.88,621487.0,406.4474,406.9517,405.686,406.2991,621487.0
2024-01-30 10:00:00,410.83,410.87,409.44,410.03,889857.0,406.2496,406.2892,404.8751,405.4585,889857.0
2024-01-30 10:10:00,410.04,410.97,409.88,410.24,462187.0,405.4684,406.3881,405.3102,405.6662,462187.0
2024-01-30 10:20:00,410.25,410.89,409.78,410.35,453548.0,405.6761,406.309,405.2113,405.775,453548.0
2024-01-30 10:30:00,410.33,411.04,410.14,410.2,358304.0,405.7552,406.4573,405.5673,405.6267,358304.0
2024-01-30 10:40:00,410.21,410.27,409.31,409.49,426572.0,405.6365,405.6959,404.7466,404.9246,426572.0
2024-01-30 10:50:00,409.49,409.84,409.01,409.5,371513.0,404.9246,405.2707,404.4499,404.9345,371513.0
2024-01-30 11:00:00,409.49,410.46,409.49,409.75,409731.0,404.9246,405.8838,404.9246,405.1817,409731.0
2024-01-30 11:10:00,409.77,410.57,409.62,410.19,289636.0,405.2014,405.9925,405.0531,405.6168,289636.0
2024-01-30 11:20:00,410.16,410.49,410.0,410.14,220038.0,405.5871,405.9134,405.4289,405.5673,220038.0
2024-01-30 11:30:00,410.16,410.31,409.98,410.08,246198.0,405.5871,405.7354,405.4091,405.508,246198.0
2024-01-30 11:40:00,410.06,410.11,409.66,409.75,218153.0,405.4882,405.5377,405.0927,405.1817,218153.0
2024-01-30 11:50:00,409.77,409.92,409.53,409.66,229419.0,405.2014,405.3498,404.9641,405.0927,229419.0
2024-01-30 12:00:00,409.67,409.83,409.46,409.69,316372.0,405.1026,405.2608,404.8949,405.1223,316372.0
2024-01-30 12:10:00,409.67,409.76,408.55,408.74,287380.0,405.1026,405.1916,403.995,404.1829,287380.0
2024-01-30 12:20:00,408.71,408.75,407.23,407.47,449247.0,404.1533,404.1928,402.6898,402.9271,449247.0
2024-01-30 12:30:00,407.47,407.54,406.45,407.3,511581.0,402.9271,402.9963,401.9185,402.759,511581.0
2024-01-30 12:40:00,407.32,407.59,407.05,407.19,286674.0,402.7788,403.0457,402.5118,402.6502,286674.0
2024-01-30 12:50:00,407.21,407.36,407.05,407.14,189762.0,402.67,402.8183,402.5118,402.6008,189762.0
2024-01-30 13:00:00,407.15,407.6,406.81,407.52,325671.0,402.6107,403.0556,402.2744,402.9765,325671.0
2024-01-30 13:10:00,407.55,408.23,407.46,408.1,250476.0,403.0062,403.6786,402.9172,403.5501,250476.0
2024-01-30 13:20:00,408.12,408.2,407.77,408.02,217009.0,403.5698,403.6489,403.2237,403.471,217009.0
2024-01-30 13:30:00,408.07,408.24,407.99,408.15,212919.0,403.5204,403.6885,403.4413,403.5995,212919.0
2024-01-30 13:40:00,408.16,408.21,407.58,407.67,268504.0,403.6094,403.6588,403.0359,403.1249,268504.0
2024-01-30 13:50:00,407.67,408.17,407.48,408.05,276145.0,403.1249,403.6193,402.937,403.5006,276145.0
2024-01-30 14:00:00,408.06,408.11,407.31,407.53,286547.0,403.5105,403.56,402.7689,402.9864,286547.0
2024-01-30 14:10:00,407.52,407.98,407.32,407.84,239240.0,402.9765,403.4314,402.7788,403.293,239240.0
2024-01-30 14:20:00,407.85,408.33,407.81,408.01,256683.0,403.3029,403.7775,403.2633,403.4611,256683.0
2024-01-30 14:30:00,408.01,408.42,407.88,407.95,294242.0,403.4611,403.8665,403.3325,403.4017,294242.0
2024-01-30 14:40:00,407.94,408.49,407.82,408.29,248568.0,403.3918,403.9357,403.2732,403.7379,248568.0
2024-01-30 14:50:00,408.28,408.38,407.85,408.0,286785.0,403.7281,403.8269,403.3029,403.4512,286785.0
2024-01-30 15:00:00,408.01,408.23,407.6,407.94,332398.0,403.4611,403.6786,403.0556,403.3918,332398.0
2024-01-30 15:10:00,407.95,408.42,407.93,408.39,333283.0,403.4017,403.8665,403.382,403.8368,333283.0
2024-01-30 15:20:00,408.37,409.12,408.37,408.77,409983.0,403.8171,404.5587,403.8171,404.2126,409983.0
2024-01-30 15:30:00,408.77,408.83,408.33,408.71,469029.0,404.2126,404.2719,403.7775,404.1533,469029.0
2024-01-30 15:40:00,408.71,409.43,408.65,409.32,571104.0,404.1533,404.8652,404.0939,404.7565,571104.0
2024-01-30 15:50:00,409.28,409.42,408.23,408.6,1185470.0,404.7169,404.8553,403.6786,404.0445,1185470.0
2024-01-31 09:30:00,406.96,415.32,406.76,411.49,4085966.0,402.4228,410.6896,402.225,406.9023,4085966.0
2024-01-31 09:40:00,411.46,411.55,405.17,406.84,2116400.0,406.8726,406.9616,400.6527,402.3041,2116400.0
2024-01-31 09:50:00,406.85,408.8,406.25,406.55,1349204.0,402.314,404.2423,401.7207,402.0173,1349204.0
2024-01-31 10:00:00,406.59,406.74,404.61,405.38,1198569.0,402.0569,402.2052,400.099,400.8604,1198569.0
2024-01-31 10:10:00,405.45,405.45,402.76,403.75,1188620.0,400.9296,400.9296,398.2696,399.2486,1188620.0
2024-01-31 10:20:00,403.78,404.5,402.55,402.9,879550.0,399.2782,399.9902,398.0619,398.408,879550.0
2024-01-31 10:30:00,402.89,403.8,402.68,403.06,640230.0,398.3982,399.298,398.1905,398.5663,640230.0
2024-01-31 10:40:00,403.04,403.7,402.8,403.03,478645.0,398.5465,399.1991,398.3092,398.5366,478645.0
2024-01-31 10:50:00,403.03,403.67,402.9,403.34,525404.0,398.5366,399.1695,398.408,398.8431,525404.0
2024-01-31 11:00:00,403.3,404.28,403.28,404.08,493527.0,398.8036,399.7727,398.7838,399.5749,493527.0
2024-01-31 11:10:00,404.0,405.28,403.85,404.94,461079.0,399.4958,400.7615,399.3474,400.4253,461079.0
2024-01-31 11:20:00,404.95,404.98,403.3,403.64,465009.0,400.4352,400.4648,398.8036,399.1398,465009.0
2024-01-31 11:30:00,403.68,403.81,402.9,403.2,364909.0,399.1793,399.3079,398.408,398.7047,364909.0
2024-01-31 11:40:00,403.19,403.32,402.8,403.05,590495.0,398.6948,398.8234,398.3092,398.5564,590495.0
2024-01-31 11:50:00,403.06,403.15,402.11,402.88,456067.0,398.5663,398.6553,397.6268,398.3883,456067.0
2024-01-31 12:00:00,402.89,403.75,402.86,403.27,432727.0,398.3982,399.2486,398.3685,398.7739,432727.0
2024-01-31 12:10:00,403.28,403.3,402.0,402.45,348859.0,398.7838,398.8036,397.5181,397.9631,348859.0
2024-01-31 12:20:00,402.41,402.6,402.09,402.12,237350.0,397.9235,398.1114,397.6071,397.6367,237350.0
2024-01-31 12:30:00,402.12,402.51,401.9,402.22,268980.0,397.6367,398.0224,397.4192,397.7356,268980.0
2024-01-31 12:40:00,402.21,402.26,401.32,401.53,421977.0,397.7257,397.7752,396.8457,397.0533,421977.0
2024-01-31 12:50:00,401.52,402.47,401.5,402.38,322939.0,397.0434,397.9828,397.0236,397.8938,322939.0
2024-01-31 13:00:00,402.39,403.33,402.33,403.01,507010.0,397.9037,398.8332,397.8444,398.5168,507010.0
2024-01-31 13:10:00,403.0,403.57,402.5,403.53,305490.0,398.5069,399.0706,398.0125,399.031,305490.0
2024-01-31 13:20:00,403.55,403.61,402.9,403.17,325788.0,399.0508,399.1101,398.408,398.675,325788.0
2024-01-31 13:30:00,403.2,403.29,402.55,402.6,228725.0,398.7047,398.7937,398.0619,398.1114,228725.0
2024-01-31 13:40:00,402.6,403.05,402.32,402.85,292097.0,398.1114,398.5564,397.8345,398.3586,292097.0
2024-01-31 13:50:00,402.85,402.97,402.26,402.83,294228.0,398.3586,398.4773,397.7752,398.3388,294228.0
2024-01-31 14:00:00,402.97,403.3,401.02,402.07,589568.0,398.4773,398.8036,396.549,397.5873,589568.0
2024-01-31 14:10:00,402.2,402.47,401.39,401.43,351352.0,397.7158,397.9828,396.9149,396.9544,351352.0
2024-01-31 14:20:00,401.4,401.59,400.51,401.22,452859.0,396.9248,397.1126,396.0447,396.7468,452859.0
2024-01-31 14:30:00,401.25,403.47,401.05,403.19,678872.0,396.7764,398.9717,396.5787,398.6948,678872.0
2024-01-31 14:40:00,403.19,404.2,402.75,403.22,804792.0,398.6948,399.6935,398.2597,398.7245,804792.0
2024-01-31 14:50:00,403.23,403.39,402.39,402.67,464976.0,398.7344,398.8926,397.9037,398.1806,464976.0
2024-01-31 15:00:00,402.7,402.75,400.2,401.34,694685.0,398.2103,398.2597,395.7381,396.8654,694685.0
2024-01-31 15:10:00,401.41,401.73,400.42,400.55,470898.0,396.9347,397.2511,395.9557,396.0842,470898.0
2024-01-31 15:20:00,400.62,401.66,400.3,400.46,574070.0,396.1535,397.1819,395.837,395.9952,574070.0
2024-01-31 15:30:00,400.44,400.51,398.06,398.71,1034252.0,395.9755,396.0447,393.622,394.2648,1034252.0
2024-01-31 15:40:00,398.71,399.2,398.43,398.63,637266.0,394.2648,394.7493,393.9879,394.1856,637266.0
2024-01-31 15:50:00,398.65,398.7,397.21,397.45,2031444.0,394.2054,394.2549,392.7815,393.0188,2031444.0
2024-02-01 09:30:00,401.98,406.29,401.8,405.91,2662235.0,397.4983,401.7602,397.3203,401.3845,2662235.0
2024-02-01 09:40:00,405.92,406.22,404.96,405.89,1247566.0,401.3944,401.691,400.4451,401.3647,1247566.0
2024-02-01 09:50:00,405.92,406.13,404.9,406.0,831016.0,401.3944,401.602,400.3857,401.4735,831016.0
2024-02-01 10:00:00,405.96,407.98,405.2,407.41,1234871.0,401.4339,403.4314,400.6824,402.8678,1234871.0
2024-02-01 10:10:00,407.42,408.0,406.5,406.7,814411.0,402.8776,403.4512,401.9679,402.1657,814411.0
2024-02-01 10:20:00,406.71,407.09,405.83,406.62,601188.0,402.1756,402.5513,401.3054,402.0866,601188.0
2024-02-01 10:30:00,406.64,406.83,405.23,405.5,575819.0,402.1063,402.2942,400.7121,400.9791,575819.0
2024-02-01 10:40:00,405.5,405.8,404.64,404.87,541618.0,400.9791,401.2757,400.1286,400.3561,541618.0
2024-02-01 10:50:00,404.9,404.97,403.36,403.68,528119.0,400.3857,400.455,398.8629,399.1793,528119.0
2024-02-01 11:00:00,403.7,403.85,402.86,402.89,430708.0,399.1991,399.3474,398.3685,398.3982,430708.0
2024-02-01 11:10:00,402.88,403.07,402.55,403.02,408077.0,398.3883,398.5761,398.0619,398.5267,408077.0
2024-02-01 11:20:00,403.02,403.97,402.95,403.91,330555.0,398.5267,399.4661,398.4575,399.4068,330555.0
2024-02-01 11:30:00,403.93,404.14,403.63,404.05,353179.0,399.4266,399.6342,399.1299,399.5452,353179.0
2024-02-01 11:40:00,404.05,404.17,403.6,403.78,228355.0,399.5452,399.6639,399.1002,399.2782,228355.0
2024-02-01 11:50:00,403.79,404.42,403.61,403.76,297311.0,399.2881,399.9111,399.1101,399.2585,297311.0
2024-02-01 12:00:00,403.83,404.46,403.53,404.27,319835.0,399.3277,399.9506,399.031,399.7628,319835.0
2024-02-01 12:10:00,404.26,404.51,404.09,404.16,258049.0,399.7529,400.0001,399.5848,399.654,258049.0
2024-02-01 12:20:00,404.17,404.3,403.09,403.16,262486.0,399.6639,399.7924,398.5959,398.6651,262486.0
2024-02-01 12:30:00,403.17,403.33,402.68,403.17,317191.0,398.675,398.8332,398.1905,398.675,317191.0
2024-02-01 12:40:00,403.2,403.72,402.85,403.69,247675.0,398.7047,399.2189,398.3586,399.1892,247675.0
2024-02-01 12:50:00,403.66,405.11,403.66,404.0,505711.0,399.1596,400.5934,399.1596,399.4958,505711.0
2024-02-01 13:00:00,404.0,404.05,402.98,403.41,274093.0,399.4958,399.5452,398.4871,398.9124,274093.0
2024-02-01 13:10:00,403.41,404.19,403.32,403.88,232951.0,398.9124,399.6837,398.8234,399.3771,232951.0
2024-02-01 13:20:00,403.85,403.97,403.5,403.88,129633.0,399.3474,399.4661,399.0013,399.3771,129633.0
2024-02-01 13:30:00,403.89,404.67,403.22,403.46,214307.0,399.387,400.1583,398.7245,398.9618,214307.0
2024-02-01 13:40:00,403.47,403.71,403.15,403.56,180355.0,398.9717,399.209,398.6553,399.0607,180355.0
2024-02-01 13:50:00,403.56,404.07,403.55,403.67,127027.0,399.0607,399.565,399.0508,399.1695,127027.0
2024-02-01 14:00:00,403.7,404.84,403.68,404.84,150456.0,399.1991,400.3264,399.1793,400.3264,150456.0
2024-02-01 14:10:00,404.84,404.99,403.92,404.59,277890.0,400.3264,400.4747,399.4167,400.0792,277890.0
2024-02-01 14:20:00,404.61,404.75,403.93,404.19,194217.0,400.099,400.2374,399.4266,399.6837,194217.0
2024-02-01 14:30:00,404.18,404.33,403.83,404.25,195230.0,399.6738,399.8221,399.3277,399.743,195230.0
2024-02-01 14:40:00,404.24,405.11,404.09,404.48,279953.0,399.7331,400.5934,399.5848,399.9704,279953.0
2024-02-01 14:50:00,404.51,404.8,404.4,404.6,198017.0,400.0001,400.2869,399.8913,400.0891,198017.0
2024-02-01 15:00:00,404.61,404.8,404.23,404.35,288361.0,400.099,400.2869,399.7232,399.8419,288361.0
2024-02-01 15:10:00,404.36,404.36,403.7,404.18,245879.0,399.8518,399.8518,399.1991,399.6738,245879.0
2024-02-01 15:20:00,404.16,404.39,403.83,403.87,263715.0,399.654,399.8814,399.3277,399.3672,263715.0
2024-02-01 15:30:00,403.86,404.31,403.85,404.21,280575.0,399.3573,399.8023,399.3474,399.7034,280575.0
2024-02-01 15:40:00,404.21,404.27,403.42,403.45,370010.0,399.7034,399.7628,398.9222,398.9519,370010.0
2024-02-01 15:50:00,403.49,403.88,402.94,403.8,1160309.0,398.9915,399.3771,398.4476,399.298,1160309.0
2024-02-02 09:30:00,403.93,408.27,403.56,408.01,1454320.0,399.4266,403.7182,399.0607,403.4611,1454320.0
2024-02-02 09:40:00,408.01,409.6,406.72,408.39,1056997.0,403.4611,405.0333,402.1854,403.8368,1056997.0
2024-02-02 09:50:00,408.38,408.67,406.19,407.66,808030.0,403.8269,404.1137,401.6614,403.115,808030.0
2024-02-02 10:00:00,407.54,409.59,407.54,409.24,697698.0,402.9963,405.0235,402.9963,404.6774,697698.0
2024-02-02 10:10:00,409.21,409.95,408.78,408.97,578275.0,404.6477,405.3794,404.2225,404.4104,578275.0
2024-02-02 10:20:00,409.01,409.24,407.52,408.07,497315.0,404.4499,404.6774,402.9765,403.5204,497315.0
2024-02-02 10:30:00,408.09,408.1,406.84,407.86,516962.0,403.5402,403.5501,402.3041,403.3127,516962.0
2024-02-02 10:40:00,407.88,409.19,407.83,408.46,439950.0,403.3325,404.6279,403.2831,403.9061,439950.0
2024-02-02 10:50:00,408.51,408.78,407.95,408.04,276137.0,403.9555,404.2225,403.4017,403.4907,276137.0
2024-02-02 11:00:00,408.06,408.38,407.53,408.3,241314.0,403.5105,403.8269,402.9864,403.7478,241314.0
2024-02-02 11:10:00,408.28,408.63,407.5,407.77,314645.0,403.7281,404.0742,402.9568,403.2237,314645.0
2024-02-02 11:20:00,407.77,408.39,407.32,407.97,256079.0,403.2237,403.8368,402.7788,403.4215,256079.0
2024-02-02 11:30:00,407.94,409.23,407.94,409.23,391496.0,403.3918,404.6675,403.3918,404.6675,391496.0
2024-02-02 11:40:00,409.23,409.99,409.08,409.81,493212.0,404.6675,405.419,404.5191,405.241,493212.0
2024-02-02 11:50:00,409.83,410.31,409.64,409.82,430714.0,405.2608,405.7354,405.0729,405.2509,430714.0
2024-02-02 12:00:00,409.83,410.38,409.75,409.89,286074.0,405.2608,405.8046,405.1817,405.3201,286074.0
2024-02-02 12:10:00,409.91,411.11,409.64,411.06,382385.0,405.3399,406.5265,405.0729,406.4771,382385.0
2024-02-02 12:20:00,411.06,411.24,410.63,411.17,257385.0,406.4771,406.6551,406.0519,406.5858,257385.0
2024-02-02 12:30:00,411.19,411.71,411.13,411.53,399476.0,406.6056,407.1198,406.5463,406.9418,399476.0
2024-02-02 12:40:00,411.53,411.75,409.94,410.88,572863.0,406.9418,407.1594,405.3695,406.2991,572863.0
2024-02-02 12:50:00,410.88,411.69,410.28,411.65,221278.0,406.2991,407.1,405.7058,407.0605,221278.0
2024-02-02 13:00:00,411.7,412.14,411.45,411.58,257753.0,407.1099,407.545,406.8627,406.9913,257753.0
2024-02-02 13:10:00,411.59,412.27,411.59,412.03,278564.0,407.0012,407.6736,407.0012,407.4362,278564.0
2024-02-02 13:20:00,412.01,412.21,411.06,411.6,266055.0,407.4165,407.6142,406.4771,407.011,266055.0
2024-02-02 13:30:00,411.56,411.61,410.7,411.34,186891.0,406.9715,407.0209,406.1211,406.7539,186891.0
2024-02-02 13:40:00,411.36,411.79,411.15,411.75,221690.0,406.7737,407.1989,406.5661,407.1594,221690.0
2024-02-02 13:50:00,411.76,412.15,411.72,411.94,151282.0,407.1693,407.5549,407.1297,407.3473,151282.0
2024-02-02 14:00:00,411.97,412.22,411.57,411.69,180016.0,407.3769,407.6241,406.9814,407.1,180016.0
2024-02-02 14:10:00,411.69,411.92,411.36,411.56,177889.0,407.1,407.3275,406.7737,406.9715,177889.0
2024-02-02 14:20:00,411.58,411.91,411.39,411.7,153424.0,406.9913,407.3176,406.8034,407.1099,153424.0
2024-02-02 14:30:00,411.72,412.34,411.59,412.25,153036.0,407.1297,407.7428,407.0012,407.6538,153036.0
2024-02-02 14:40:00,412.23,412.42,411.43,411.47,193888.0,407.634,407.8219,406.8429,406.8825,193888.0
2024-02-02 14:50:00,411.44,411.75,411.35,411.51,202558.0,406.8528,407.1594,406.7638,406.922,202558.0
2024-02-02 15:00:00,411.51,411.73,411.01,411.67,239472.0,406.922,407.1396,406.4276,407.0803,239472.0
2024-02-02 15:10:00,411.67,411.88,411.06,411.4,274134.0,407.0803,407.2879,406.4771,406.8133,274134.0
2024-02-02 15:20:00,411.37,411.44,410.67,411.1,297493.0,406.7836,406.8528,406.0914,406.5166,297493.0
2024-02-02 15:30:00,411.1,411.3,410.78,411.23,258118.0,406.5166,406.7144,406.2002,406.6452,258118.0
2024-02-02 15:40:00,411.28,411.78,410.87,411.71,366934.0,406.6946,407.189,406.2892,407.1198,366934.0
2024-02-02 15:50:00,411.69,412.65,411.07,411.11,1174346.0,407.1,408.0493,406.487,406.5265,1174346.0
2024-02-05 09:30:00,409.49,411.16,409.31,409.98,1290293.0,404.9246,406.5759,404.7466,405.4091,1290293.0
2024-02-05 09:40:00,409.96,410.49,407.79,408.02,801656.0,405.3893,405.9134,403.2435,403.471,801656.0
2024-02-05 09:50:00,408.01,408.93,407.32,408.33,439822.0,403.4611,404.3708,402.7788,403.7775,439822.0
2024-02-05 10:00:00,408.33,408.49,406.78,407.06,607696.0,403.7775,403.9357,402.2448,402.5217,607696.0
2024-02-05 10:10:00,407.08,407.28,405.13,405.55,509953.0,402.5414,402.7392,400.6132,401.0285,509953.0
2024-02-05 10:20:00,405.47,406.75,405.3,406.62,361801.0,400.9494,402.2151,400.7813,402.0866,361801.0
2024-02-05 10:30:00,406.62,406.98,406.08,406.09,299427.0,402.0866,402.4426,401.5526,401.5625,299427.0
2024-02-05 10:40:00,406.08,406.24,404.74,405.11,379767.0,401.5526,401.7108,400.2275,400.5934,379767.0
2024-02-05 10:50:00,405.12,405.14,404.26,404.59,347954.0,400.6033,400.6231,399.7529,400.0792,347954.0
2024-02-05 11:00:00,404.59,405.1,404.52,404.88,258220.0,400.0792,400.5835,400.01,400.366,258220.0
2024-02-05 11:10:00,404.88,405.31,404.8,405.07,259882.0,400.366,400.7912,400.2869,400.5538,259882.0
2024-02-05 11:20:00,405.09,405.37,403.99,404.09,392698.0,400.5736,400.8505,399.4859,399.5848,392698.0
2024-02-05 11:30:00,404.1,405.54,404.09,405.33,393746.0,399.5947,401.0186,399.5848,400.8109,393746.0
2024-02-05 11:40:00,405.3,405.92,404.82,405.68,236623.0,400.7813,401.3944,400.3066,401.157,236623.0
2024-02-05 11:50:00,405.69,406.49,405.57,406.28,254259.0,401.1669,401.958,401.0483,401.7504,254259.0
2024-02-05 12:00:00,406.32,406.48,405.95,406.3,208782.0,401.7899,401.9481,401.424,401.7701,208782.0
2024-02-05 12:10:00,406.31,406.38,405.85,406.12,170512.0,401.78,401.8492,401.3251,401.5921,170512.0
2024-02-05 12:20:00,406.13,406.4,405.57,406.27,144005.0,401.602,401.869,401.0483,401.7405,144005.0
2024-02-05 12:30:00,406.29,406.8,406.29,406.71,231708.0,401.7602,402.2646,401.7602,402.1756,231708.0
2024-02-05 12:40:00,406.71,406.76,405.87,405.88,203464.0,402.1756,402.225,401.3449,401.3548,203464.0
2024-02-05 12:50:00,405.86,406.07,405.68,405.82,209120.0,401.335,401.5427,401.157,401.2955,209120.0
2024-02-05 13:00:00,405.83,406.04,405.35,405.91,192088.0,401.3054,401.513,400.8307,401.3845,192088.0
2024-02-05 13:10:00,405.94,406.09,404.5,405.65,212631.0,401.4141,401.5625,399.9902,401.1274,212631.0
2024-02-05 13:20:00,405.63,405.85,405.09,405.1,163489.0,401.1076,401.3251,400.5736,400.5835,163489.0
2024-02-05 13:30:00,405.12,405.18,404.8,404.96,196447.0,400.6033,400.6626,400.2869,400.4451,196447.0
2024-02-05 13:40:00,404.96,405.22,404.8,405.07,168376.0,400.4451,400.7022,400.2869,400.5538,168376.0
2024-02-05 13:50:00,405.08,405.32,404.83,405.21,133911.0,400.5637,400.8011,400.3165,400.6923,133911.0
2024-02-05 14:00:00,405.22,405.3,404.97,405.19,123829.0,400.7022,400.7813,400.455,400.6725,123829.0
2024-02-05 14:10:00,405.21,405.24,404.81,404.98,170995.0,400.6923,400.722,400.2967,400.4648,170995.0
2024-02-05 14:20:00,404.96,405.23,404.84,405.11,171702.0,400.4451,400.7121,400.3264,400.5934,171702.0
2024-02-05 14:30:00,405.15,405.92,405.12,405.81,209808.0,400.633,401.3944,400.6033,401.2856,209808.0
2024-02-05 14:40:00,405.81,406.06,405.45,405.72,200155.0,401.2856,401.5328,400.9296,401.1966,200155.0
2024-02-05 14:50:00,405.73,405.88,405.54,405.72,153755.0,401.2065,401.3548,401.0186,401.1966,153755.0
2024-02-05 15:00:00,405.72,405.76,404.85,404.85,228213.0,401.1966,401.2362,400.3363,400.3363,228213.0
2024-02-05 15:10:00,404.86,405.04,404.63,404.93,248451.0,400.3462,400.5242,400.1188,400.4154,248451.0
2024-02-05 15:20:00,404.94,405.58,404.82,405.45,196381.0,400.4253,401.0582,400.3066,400.9296,196381.0
2024-02-05 15:30:00,405.44,405.56,404.45,404.92,195120.0,400.9197,401.0384,399.9408,400.4055,195120.0
2024-02-05 15:40:00,404.95,405.29,404.88,405.11,281940.0,400.4352,400.7714,400.366,400.5934,281940.0
2024-02-05 15:50:00,405.14,406.24,405.13,405.58,1174356.0,400.6231,401.7108,400.6132,401.0582,1174356.0
2024-02-06 09:30:00,405.87,407.97,405.53,407.03,994499.0,401.3449,403.4215,401.0087,402.492,994499.0
2024-02-06 09:40:00,407.04,407.45,406.26,406.38,518071.0,402.5019,402.9073,401.7306,401.8492,518071.0
2024-02-06 09:50:00,406.38,406.45,405.03,405.03,549065.0,401.8492,401.9185,400.5143,400.5143,549065.0
2024-02-06 10:00:00,405.01,405.37,404.05,404.08,465950.0,400.4945,400.8505,399.5452,399.5749,465950.0
2024-02-06 10:10:00,404.06,405.02,403.56,404.63,340725.0,399.5551,400.5044,399.0607,400.1188,340725.0
2024-02-06 10:20:00,404.65,405.05,403.8,404.58,241657.0,400.1385,400.5341,399.298,400.0693,241657.0
2024-02-06 10:30:00,404.56,404.8,404.15,404.16,290103.0,400.0495,400.2869,399.6441,399.654,290103.0
2024-02-06 10:40:00,404.19,404.82,404.09,404.71,219563.0,399.6837,400.3066,399.5848,400.1979,219563.0
2024-02-06 10:50:00,404.69,404.85,404.13,404.72,397935.0,400.1781,400.3363,399.6243,400.2077,397935.0
2024-02-06 11:00:00,404.71,405.16,404.61,404.63,236403.0,400.1979,400.6428,400.099,400.1188,236403.0
2024-02-06 11:10:00,404.64,404.91,403.95,404.24,260892.0,400.1286,400.3956,399.4463,399.7331,260892.0
2024-02-06 11:20:00,404.24,404.4,404.0,404.13,195051.0,399.7331,399.8913,399.4958,399.6243,195051.0
2024-02-06 11:30:00,404.12,404.65,404.02,404.6,182757.0,399.6144,400.1385,399.5156,400.0891,182757.0
2024-02-06 11:40:00,404.61,405.01,403.22,404.36,298127.0,400.099,400.4945,398.7245,399.8518,298127.0
2024-02-06 11:50:00,404.41,404.69,403.93,403.93,249707.0,399.9012,400.1781,399.4266,399.4266,249707.0
2024-02-06 12:00:00,403.97,404.41,403.84,404.28,302688.0,399.4661,399.9012,399.3376,399.7727,302688.0
2024-02-06 12:10:00,404.29,404.48,404.04,404.06,239872.0,399.7825,399.9704,399.5353,399.5551,239872.0
2024-02-06 12:20:00,404.03,404.15,403.67,404.13,232319.0,399.5254,399.6441,399.1695,399.6243,232319.0
2024-02-06 12:30:00,404.14,404.19,403.66,403.96,176030.0,399.6342,399.6837,399.1596,399.4562,176030.0
2024-02-06 12:40:00,403.95,404.26,403.65,403.72,171121.0,399.4463,399.7529,399.1497,399.2189,171121.0
2024-02-06 12:50:00,403.69,403.99,403.55,403.62,148913.0,399.1892,399.4859,399.0508,399.12,148913.0
2024-02-06 13:00:00,403.6,404.52,403.56,404.38,200217.0,399.1002,400.01,399.0607,399.8715,200217.0
2024-02-06 13:10:00,404.37,404.61,404.09,404.32,128856.0,399.8616,400.099,399.5848,399.8122,128856.0
2024-02-06 13:20:00,404.3,404.43,404.13,404.33,157654.0,399.7924,399.921,399.6243,399.8221,157654.0
2024-02-06 13:30:00,404.37,404.64,404.18,404.52,124533.0,399.8616,400.1286,399.6738,400.01,124533.0
2024-02-06 13:40:00,404.52,404.62,404.24,404.57,151178.0,400.01,400.1089,399.7331,400.0594,151178.0
2024-02-06 13:50:00,404.57,404.81,404.25,404.79,178253.0,400.0594,400.2967,399.743,400.277,178253.0
2024-02-06 14:00:00,404.79,404.81,403.71,403.71,182872.0,400.277,400.2967,399.209,399.209,182872.0
2024-02-06 14:10:00,403.74,403.77,402.91,402.97,266520.0,399.2387,399.2683,398.4179,398.4773,266520.0
2024-02-06 14:20:00,402.95,403.53,402.93,403.47,180889.0,398.4575,399.031,398.4377,398.9717,180889.0
2024-02-06 14:30:00,403.48,403.79,403.29,403.38,141291.0,398.9816,399.2881,398.7937,398.8827,141291.0
2024-02-06 14:40:00,403.36,403.66,403.26,403.65,106315.0,398.8629,399.1596,398.764,399.1497,106315.0
2024-02-06 14:50:00,403.66,403.99,403.54,403.81,160252.0,399.1596,399.4859,399.0409,399.3079,160252.0
2024-02-06 15:00:00,403.84,404.36,403.72,404.25,178286.0,399.3376,399.8518,399.2189,399.743,178286.0
2024-02-06 15:10:00,404.24,404.56,404.13,404.37,192596.0,399.7331,400.0495,399.6243,399.8616,192596.0
2024-02-06 15:20:00,404.39,404.6,404.22,404.43,177203.0,399.8814,400.0891,399.7133,399.921,177203.0
2024-02-06 15:30:00,404.44,404.47,403.92,403.94,206515.0,399.9309,399.9605,399.4167,399.4364,206515.0
2024-02-06 15:40:00,403.93,404.35,403.83,404.16,262778.0,399.4266,399.8419,399.3277,399.654,262778.0
2024-02-06 15:50:00,404.17,405.61,403.32,405.47,811009.0,399.6639,401.0878,398.8234,400.9494,811009.0
2024-02-07 09:30:00,407.44,409.12,407.4,408.71,1063340.0,402.8974,404.5587,402.8579,404.1533,1063340.0
2024-02-07 09:40:00,408.77,409.93,408.55,409.73,840856.0,404.2126,405.3597,403.995,405.1619,840856.0
2024-02-07 09:50:00,409.75,409.79,408.19,409.16,413084.0,405.1817,405.2212,403.6391,404.5982,413084.0
2024-02-07 10:00:00,409.13,409.92,408.98,409.58,424684.0,404.5686,405.3498,404.4203,405.0136,424684.0
2024-02-07 10:10:00,409.59,411.41,408.8,410.84,637551.0,405.0235,406.8232,404.2423,406.2595,637551.0
2024-02-07 10:20:00,410.88,411.96,410.78,411.94,383275.0,406.2991,407.367,406.2002,407.3473,383275.0
2024-02-07 10:30:00,411.97,412.43,411.45,411.71,383082.0,407.3769,407.8318,406.8627,407.1198,383082.0
2024-02-07 10:40:00,411.72,411.85,411.29,411.54,239203.0,407.1297,407.2583,406.7045,406.9517,239203.0
2024-02-07 10:50:00,411.54,412.01,410.8,411.23,371073.0,406.9517,407.4165,406.22,406.6452,371073.0
2024-02-07 11:00:00,411.27,411.49,410.76,411.49,165085.0,406.6847,406.9023,406.1804,406.9023,165085.0
2024-02-07 11:10:00,411.5,411.8,411.21,411.26,154434.0,406.9122,407.2088,406.6254,406.6748,154434.0
2024-02-07 11:20:00,411.3,411.5,410.7,411.45,197708.0,406.7144,406.9122,406.1211,406.8627,197708.0
2024-02-07 11:30:00,411.46,411.65,411.02,411.43,145869.0,406.8726,407.0605,406.4375,406.8429,145869.0
2024-02-07 11:40:00,411.44,411.64,411.27,411.35,140834.0,406.8528,407.0506,406.6847,406.7638,140834.0
2024-02-07 11:50:00,411.37,412.02,411.36,411.7,176862.0,406.7836,407.4264,406.7737,407.1099,176862.0
2024-02-07 12:00:00,411.71,411.91,411.51,411.85,149264.0,407.1198,407.3176,406.922,407.2583,149264.0
2024-02-07 12:10:00,411.86,412.4,411.55,412.25,212751.0,407.2681,407.8021,406.9616,407.6538,212751.0
2024-02-07 12:20:00,412.25,412.25,411.76,411.83,131152.0,407.6538,407.6538,407.1693,407.2385,131152.0
2024-02-07 12:30:00,411.81,411.92,411.42,411.47,143236.0,407.2187,407.3275,406.833,406.8825,143236.0
2024-02-07 12:40:00,411.48,411.94,411.18,411.87,111339.0,406.8924,407.3473,406.5957,407.278,111339.0
2024-02-07 12:50:00,411.89,412.16,411.78,412.0,108907.0,407.2978,407.5648,407.189,407.4066,108907.0
2024-02-07 13:00:00,412.02,412.38,411.49,412.0,148046.0,407.4264,407.7823,406.9023,407.4066,148046.0
2024-02-07 13:10:00,412.05,412.35,411.94,412.35,108065.0,407.456,407.7527,407.3473,407.7527,108065.0
2024-02-07 13:20:00,412.31,412.66,412.25,412.57,161125.0,407.7131,408.0592,407.6538,407.9702,161125.0
2024-02-07 13:30:00,412.6,412.83,412.53,412.82,148014.0,407.9999,408.2273,407.9307,408.2174,148014.0
2024-02-07 13:40:00,412.82,412.85,412.13,412.84,150870.0,408.2174,408.2471,407.5351,408.2372,150870.0
2024-02-07 13:50:00,412.83,413.16,412.82,413.07,211477.0,408.2273,408.5536,408.2174,408.4647,211477.0
2024-02-07 14:00:00,413.07,413.14,412.64,412.73,186855.0,408.4647,408.5339,408.0394,408.1284,186855.0
2024-02-07 14:10:00,412.72,413.01,412.65,412.73,165874.0,408.1186,408.4053,408.0493,408.1284,165874.0
2024-02-07 14:20:00,412.73,412.77,412.51,412.59,92797.0,408.1284,408.168,407.9109,407.99,92797.0
2024-02-07 14:30:00,412.61,412.85,412.42,412.77,111121.0,408.0098,408.2471,407.8219,408.168,111121.0
2024-02-07 14:40:00,412.78,412.86,412.59,412.72,137284.0,408.1779,408.257,407.99,408.1186,137284.0
2024-02-07 14:50:00,412.7,412.98,412.7,412.92,176916.0,408.0988,408.3757,408.0988,408.3163,176916.0
2024-02-07 15:00:00,412.91,413.3,412.84,413.02,220515.0,408.3064,408.6921,408.2372,408.4152,220515.0
2024-02-07 15:10:00,413.04,413.15,412.66,412.98,186817.0,408.435,408.5438,408.0592,408.3757,186817.0
2024-02-07 15:20:00,412.98,413.13,412.89,413.02,195571.0,408.3757,408.524,408.2867,408.4152,195571.0
2024-02-07 15:30:00,413.03,413.75,412.8,413.72,332011.0,408.4251,409.1371,408.1977,409.1074,332011.0
2024-02-07 15:40:00,413.73,413.89,413.54,413.83,533792.0,409.1173,409.2755,408.9294,409.2162,533792.0
2024-02-07 15:50:00,413.86,414.3,413.6,414.06,743847.0,409.2458,409.6809,408.9887,409.4436,743847.0
2024-02-08 09:30:00,414.09,415.24,413.34,414.86,1074232.0,409.4733,410.6105,408.7316,410.2347,1074232.0
2024-02-08 09:40:00,414.9,415.56,414.23,414.38,597876.0,410.2743,410.9269,409.6117,409.76,597876.0
2024-02-08 09:50:00,414.4,414.54,413.34,413.96,305201.0,409.7798,409.9183,408.7316,409.3447,305201.0
2024-02-08 10:00:00,413.99,414.06,413.1,413.6,244619.0,409.3744,409.4436,408.4943,408.9887,244619.0
2024-02-08 10:10:00,413.6,414.41,413.48,414.39,244991.0,408.9887,409.7897,408.8701,409.7699,244991.0
2024-02-08 10:20:00,414.39,414.41,413.64,413.68,156025.0,409.7699,409.7897,409.0283,409.0679,156025.0
2024-02-08 10:30:00,413.7,413.87,413.45,413.78,155863.0,409.0876,409.2557,408.8404,409.1667,155863.0
2024-02-08 10:40:00,413.82,414.52,413.51,414.49,212504.0,409.2063,409.8985,408.8997,409.8688,212504.0
2024-02-08 10:50:00,414.46,414.9,414.34,414.56,191068.0,409.8392,410.2743,409.7205,409.938,191068.0
2024-02-08 11:00:00,414.54,414.57,413.91,413.95,187175.0,409.9183,409.9479,409.2953,409.3348,187175.0
2024-02-08 11:10:00,413.96,414.02,413.41,413.52,221373.0,409.3447,409.4041,408.8009,408.9096,221373.0
2024-02-08 11:20:00,413.53,413.73,412.61,412.7,360161.0,408.9195,409.1173,408.0098,408.0988,360161.0
2024-02-08 11:30:00,412.68,413.28,412.65,413.23,211828.0,408.079,408.6723,408.0493,408.6229,211828.0
2024-02-08 11:40:00,413.23,413.3,412.88,412.91,153600.0,408.6229,408.6921,408.2768,408.3064,153600.0
2024-02-08 11:50:00,412.97,413.46,412.89,413.38,149239.0,408.3658,408.8503,408.2867,408.7712,149239.0
2024-02-08 12:00:00,413.37,413.45,413.12,413.3,118697.0,408.7613,408.8404,408.5141,408.6921,118697.0
2024-02-08 12:10:00,413.29,413.42,413.16,413.37,96504.0,408.6822,408.8108,408.5536,408.7613,96504.0
2024-02-08 12:20:00,413.36,413.43,412.84,413.21,169993.0,408.7514,408.8206,408.2372,408.6031,169993.0
2024-02-08 12:30:00,413.2,413.29,413.01,413.13,93186.0,408.5932,408.6822,408.4053,408.524,93186.0
2024-02-08 12:40:00,413.11,413.19,412.76,412.96,121137.0,408.5042,408.5833,408.1581,408.3559,121137.0
2024-02-08 12:50:00,412.98,413.3,412.91,413.29,116123.0,408.3757,408.6921,408.3064,408.6822,116123.0
2024-02-08 13:00:00,413.3,413.84,413.15,413.61,160805.0,408.6921,409.2261,408.5438,408.9986,160805.0
2024-02-08 13:10:00,413.58,413.76,413.39,413.67,116840.0,408.969,409.147,408.7811,409.058,116840.0
2024-02-08 13:20:00,413.67,413.97,413.66,413.81,124263.0,409.058,409.3546,409.0481,409.1964,124263.0
2024-02-08 13:30:00,413.82,414.14,413.8,414.12,106456.0,409.2063,409.5227,409.1865,409.5029,106456.0
2024-02-08 13:40:00,414.12,414.13,413.8,413.89,120211.0,409.5029,409.5128,409.1865,409.2755,120211.0
2024-02-08 13:50:00,413.91,413.92,413.45,413.56,139357.0,409.2953,409.3052,408.8404,408.9492,139357.0
2024-02-08 14:00:00,413.56,413.65,412.71,412.73,150671.0,408.9492,409.0382,408.1087,408.1284,150671.0
2024-02-08 14:10:00,412.74,412.97,412.53,412.95,133298.0,408.1383,408.3658,407.9307,408.346,133298.0
2024-02-08 14:20:00,412.92,413.07,412.71,412.85,121861.0,408.3163,408.4647,408.1087,408.2471,121861.0
2024-02-08 14:30:00,412.86,412.99,412.68,412.91,112948.0,408.257,408.3855,408.079,408.3064,112948.0
2024-02-08 14:40:00,412.9,413.17,412.84,413.04,126082.0,408.2965,408.5635,408.2372,408.435,126082.0
2024-02-08 14:50:00,413.05,413.5,412.9,413.45,179629.0,408.4449,408.8899,408.2965,408.8404,179629.0
2024-02-08 15:00:00,413.43,413.7,413.38,413.38,168739.0,408.8206,409.0876,408.7712,408.7712,168739.0
2024-02-08 15:10:00,413.39,413.62,413.35,413.56,154795.0,408.7811,409.0085,408.7415,408.9492,154795.0
2024-02-08 15:20:00,413.56,414.02,413.5,413.88,166485.0,408.9492,409.4041,408.8899,409.2656,166485.0
2024-02-08 15:30:00,413.9,414.03,413.76,413.83,181096.0,409.2854,409.4139,409.147,409.2162,181096.0
2024-02-08 15:40:00,413.83,413.93,413.58,413.68,253370.0,409.2162,409.3151,408.969,409.0679,253370.0
2024-02-08 15:50:00,413.69,414.25,413.3,414.15,754133.0,409.0777,409.6315,408.6921,409.5326,754133.0
2024-02-09 09:30:00,415.44,416.4,415.09,416.17,938845.0,410.8082,411.7575,410.4621,411.5301,938845.0
2024-02-09 09:40:00,416.18,417.02,415.81,416.23,517819.0,411.54,412.3706,411.1741,411.5894,517819.0
2024-02-09 09:50:00,416.23,417.42,416.07,417.35,391103.0,411.5894,412.7662,411.4312,412.6969,391103.0
2024-02-09 10:00:00,417.37,417.9,416.93,417.17,485340.0,412.7167,413.2408,412.2816,412.5189,485340.0
2024-02-09 10:10:00,417.18,418.47,416.82,418.25,454094.0,412.5288,413.8044,412.1728,413.5869,454094.0
2024-02-09 10:20:00,418.29,418.84,418.04,418.84,378895.0,413.6265,414.1703,413.3792,414.1703,378895.0
2024-02-09 10:30:00,418.85,419.32,418.63,419.0,446488.0,414.1802,414.645,413.9627,414.3285,446488.0
2024-02-09 10:40:00,418.98,419.51,418.51,418.78,363340.0,414.3088,414.8329,413.844,414.111,363340.0
2024-02-09 10:50:00,418.8,418.97,418.3,418.89,315325.0,414.1308,414.2989,413.6363,414.2198,315325.0
2024-02-09 11:00:00,418.91,419.19,418.62,418.88,248215.0,414.2395,414.5164,413.9528,414.2099,248215.0
2024-02-09 11:10:00,418.91,419.95,418.85,419.77,351314.0,414.2395,415.2679,414.1802,415.09,351314.0
2024-02-09 11:20:00,419.79,420.39,419.61,419.78,417198.0,415.1097,415.703,414.9317,415.0998,417198.0
2024-02-09 11:30:00,419.8,420.39,419.4,419.92,351692.0,415.1196,415.703,414.7241,415.2383,351692.0
2024-02-09 11:40:00,419.9,420.29,419.44,420.1,209039.0,415.2185,415.6042,414.7636,415.4163,209039.0
2024-02-09 11:50:00,420.1,420.31,419.52,419.52,194213.0,415.4163,415.6239,414.8427,414.8427,194213.0
2024-02-09 12:00:00,419.53,419.53,418.98,419.04,307167.0,414.8526,414.8526,414.3088,414.3681,307167.0
2024-02-09 12:10:00,419.05,419.32,418.89,419.1,151220.0,414.378,414.645,414.2198,414.4274,151220.0
2024-02-09 12:20:00,419.09,419.45,419.09,419.4,185725.0,414.4175,414.7735,414.4175,414.7241,185725.0
2024-02-09 12:30:00,419.39,419.83,419.21,419.66,191064.0,414.7142,415.1493,414.5362,414.9812,191064.0
2024-02-09 12:40:00,419.66,420.01,419.66,419.91,233177.0,414.9812,415.3273,414.9812,415.2284,233177.0
2024-02-09 12:50:00,419.92,419.98,419.67,419.76,133393.0,415.2383,415.2976,414.9911,415.0801,133393.0
2024-02-09 13:00:00,419.78,419.85,419.6,419.66,114231.0,415.0998,415.1691,414.9218,414.9812,114231.0
2024-02-09 13:10:00,419.67,419.79,419.3,419.56,158974.0,414.9911,415.1097,414.6252,414.8823,158974.0
2024-02-09 13:20:00,419.57,419.74,419.32,419.58,158174.0,414.8922,415.0603,414.645,414.9021,158174.0
2024-02-09 13:30:00,419.58,419.84,419.44,419.69,109501.0,414.9021,415.1592,414.7636,415.0108,109501.0
2024-02-09 13:40:00,419.71,419.73,419.36,419.54,184126.0,415.0306,415.0504,414.6845,414.8625,184126.0
2024-02-09 13:50:00,419.54,419.66,419.3,419.5,105653.0,414.8625,414.9812,414.6252,414.823,105653.0
2024-02-09 14:00:00,419.5,419.74,419.46,419.56,94478.0,414.823,415.0603,414.7834,414.8823,94478.0
2024-02-09 14:10:00,419.56,419.91,419.54,419.88,122346.0,414.8823,415.2284,414.8625,415.1987,122346.0
2024-02-09 14:20:00,419.87,420.24,419.8,420.1,174184.0,415.1888,415.5547,415.1196,415.4163,174184.0
2024-02-09 14:30:00,420.13,420.28,419.88,420.02,149016.0,415.4459,415.5943,415.1987,415.3372,149016.0
2024-02-09 14:40:00,420.04,420.35,420.0,420.17,155348.0,415.3569,415.6635,415.3174,415.4855,155348.0
2024-02-09 14:50:00,420.19,420.4,420.02,420.15,135134.0,415.5053,415.7129,415.3372,415.4657,135134.0
2024-02-09 15:00:00,420.15,420.23,419.8,420.06,206620.0,415.4657,415.5448,415.1196,415.3767,206620.0
2024-02-09 15:10:00,420.08,420.4,420.04,420.28,209622.0,415.3965,415.7129,415.3569,415.5943,209622.0
2024-02-09 15:20:00,420.28,420.33,420.09,420.29,203102.0,415.5943,415.6437,415.4064,415.6042,203102.0
2024-02-09 15:30:00,420.27,420.51,420.12,420.47,255591.0,415.5844,415.8217,415.4361,415.7821,255591.0
2024-02-09 15:40:00,420.47,420.6,420.15,420.2,320760.0,415.7821,415.9107,415.4657,415.5152,320760.0
2024-02-09 15:50:00,420.16,420.82,419.98,420.59,773409.0,415.4756,416.1282,415.2976,415.9008,773409.0
2024-02-12 09:30:00,420.46,420.74,417.83,418.96,1033813.0,415.7723,416.0491,413.1716,414.289,1033813.0
2024-02-12 09:40:00,418.99,419.01,417.65,418.01,443092.0,414.3187,414.3384,412.9936,413.3496,443092.0
2024-02-12 09:50:00,418.01,418.02,417.12,417.13,376278.0,413.3496,413.3595,412.4695,412.4794,376278.0
2024-02-12 10:00:00,417.15,417.42,416.77,417.14,543019.0,412.4992,412.7662,412.1234,412.4893,543019.0
2024-02-12 10:10:00,417.11,417.92,417.05,417.45,371258.0,412.4596,413.2606,412.4003,412.7958,371258.0
2024-02-12 10:20:00,417.44,417.68,417.0,417.59,322645.0,412.7859,413.0233,412.3508,412.9343,322645.0
2024-02-12 10:30:00,417.6,417.84,417.41,417.75,220902.0,412.9441,413.1815,412.7563,413.0925,220902.0
2024-02-12 10:40:00,417.79,418.46,417.61,418.18,255322.0,413.132,413.7946,412.954,413.5177,255322.0
2024-02-12 10:50:00,418.26,419.23,418.18,419.07,287962.0,413.5968,414.556,413.5177,414.3978,287962.0
2024-02-12 11:00:00,419.06,419.25,418.3,418.53,227921.0,414.3879,414.5758,413.6363,413.8638,227921.0
2024-02-12 11:10:00,418.55,418.55,418.03,418.52,179185.0,413.8836,413.8836,413.3694,413.8539,179185.0
2024-02-12 11:20:00,418.51,418.92,418.43,418.79,148585.0,413.844,414.2494,413.7649,414.1209,148585.0
2024-02-12 11:30:00,418.81,419.69,418.71,419.4,196399.0,414.1407,415.0108,414.0418,414.7241,196399.0
2024-02-12 11:40:00,419.41,419.42,418.71,418.78,137485.0,414.734,414.7439,414.0418,414.111,137485.0
2024-02-12 11:50:00,418.8,419.31,418.8,419.18,129280.0,414.1308,414.6351,414.1308,414.5065,129280.0
2024-02-12 12:00:00,419.2,419.32,418.89,418.98,102165.0,414.5263,414.645,414.2198,414.3088,102165.0
2024-02-12 12:10:00,419.01,419.36,419.01,419.12,101811.0,414.3384,414.6845,414.3384,414.4472,101811.0
2024-02-12 12:20:00,419.15,419.17,418.27,418.64,171699.0,414.4769,414.4966,413.6067,413.9726,171699.0
2024-02-12 12:30:00,418.64,418.92,418.59,418.74,107941.0,413.9726,414.2494,413.9231,414.0714,107941.0
2024-02-12 12:40:00,418.74,418.89,418.47,418.81,68498.0,414.0714,414.2198,413.8044,414.1407,68498.0
2024-02-12 12:50:00,418.8,419.14,418.75,419.12,98071.0,414.1308,414.467,414.0813,414.4472,98071.0
2024-02-12 13:00:00,419.11,419.18,418.64,418.82,128808.0,414.4373,414.5065,413.9726,414.1505,128808.0
2024-02-12 13:10:00,418.81,419.04,418.59,418.95,120326.0,414.1407,414.3681,413.9231,414.2791,120326.0
2024-02-12 13:20:00,418.97,418.97,418.17,418.27,136627.0,414.2989,414.2989,413.5078,413.6067,136627.0
2024-02-12 13:30:00,418.28,418.34,417.04,417.29,230213.0,413.6166,413.6759,412.3904,412.6376,230213.0
2024-02-12 13:40:00,417.27,417.38,416.58,416.63,308721.0,412.6178,412.7266,411.9355,411.985,308721.0
2024-02-12 13:50:00,416.6,417.34,416.5,417.23,222507.0,411.9553,412.687,411.8564,412.5783,222507.0
2024-02-12 14:00:00,417.21,417.29,416.81,417.2,137265.0,412.5585,412.6376,412.163,412.5486,137265.0
2024-02-12 14:10:00,417.22,417.24,415.7,415.77,219085.0,412.5684,412.5882,411.0653,411.1346,219085.0
2024-02-12 14:20:00,415.76,416.25,415.56,416.21,253313.0,411.1247,411.6092,410.9269,411.5696,253313.0
2024-02-12 14:30:00,416.17,416.26,415.95,416.17,121319.0,411.5301,411.6191,411.3125,411.5301,121319.0
2024-02-12 14:40:00,416.17,416.23,415.53,415.63,177433.0,411.5301,411.5894,410.8972,410.9961,177433.0
2024-02-12 14:50:00,415.62,415.62,414.83,414.97,246418.0,410.9862,410.9862,410.205,410.3435,246418.0
2024-02-12 15:00:00,414.97,415.66,414.85,415.66,197369.0,410.3435,411.0258,410.2248,411.0258,197369.0
2024-02-12 15:10:00,415.69,415.97,415.6,415.91,151849.0,411.0554,411.3323,410.9664,411.273,151849.0
2024-02-12 15:20:00,415.89,416.16,415.68,415.7,238338.0,411.2532,411.5202,411.0456,411.0653,238338.0
2024-02-12 15:30:00,415.71,415.85,415.3,415.32,223033.0,411.0752,411.2137,410.6698,410.6896,223033.0
2024-02-12 15:40:00,415.32,415.41,415.09,415.28,261761.0,410.6896,410.7786,410.4621,410.65,261761.0
2024-02-12 15:50:00,415.3,415.84,414.75,415.25,1089837.0,410.6698,411.2038,410.1259,410.6203,1089837.0
2024-02-13 09:30:00,404.85,406.81,403.39,405.77,1879677.0,400.3363,402.2744,398.8926,401.246,1879677.0
2024-02-13 09:40:00,405.76,406.75,405.42,405.55,802673.0,401.2362,402.2151,400.8999,401.0285,802673.0
2024-02-13 09:50:00,405.59,407.7,405.2,407.57,715466.0,401.068,403.1545,400.6824,403.026,715466.0
2024-02-13 10:00:00,407.51,407.67,406.06,406.78,502486.0,402.9666,403.1249,401.5328,402.2448,502486.0
2024-02-13 10:10:00,406.78,407.72,406.72,407.68,430382.0,402.2448,403.1743,402.1854,403.1347,430382.0
2024-02-13 10:20:00,407.69,408.93,407.63,408.91,513226.0,403.1446,404.3708,403.0853,404.351,513226.0
2024-02-13 10:30:00,408.9,409.66,408.64,409.56,389461.0,404.3411,405.0927,404.084,404.9938,389461.0
2024-02-13 10:40:00,409.58,410.08,409.26,409.35,465988.0,405.0136,405.508,404.6971,404.7861,465988.0
2024-02-13 10:50:00,409.35,409.46,408.18,408.26,388970.0,404.7861,404.8949,403.6292,403.7083,388970.0
2024-02-13 11:00:00,408.3,409.78,408.25,409.6,293580.0,403.7478,405.2113,403.6984,405.0333,293580.0
2024-02-13 11:10:00,409.64,409.7,408.55,408.64,283781.0,405.0729,405.1322,403.995,404.084,283781.0
2024-02-13 11:20:00,408.66,409.04,408.48,408.9,199220.0,404.1038,404.4796,403.9258,404.3411,199220.0
2024-02-13 11:30:00,408.88,409.17,408.54,408.94,231824.0,404.3214,404.6081,403.9852,404.3807,231824.0
2024-02-13 11:40:00,408.95,409.01,408.52,408.54,194674.0,404.3906,404.4499,403.9654,403.9852,194674.0
2024-02-13 11:50:00,408.55,408.77,407.8,407.89,229271.0,403.995,404.2126,403.2534,403.3424,229271.0
2024-02-13 12:00:00,407.88,408.0,407.11,407.14,274723.0,403.3325,403.4512,402.5711,402.6008,274723.0
2024-02-13 12:10:00,407.17,407.71,407.09,407.63,286903.0,402.6304,403.1644,402.5513,403.0853,286903.0
2024-02-13 12:20:00,407.64,407.71,406.87,407.24,253762.0,403.0952,403.1644,402.3338,402.6997,253762.0
2024-02-13 12:30:00,407.25,407.89,407.24,407.86,183288.0,402.7095,403.3424,402.6997,403.3127,183288.0
2024-02-13 12:40:00,407.89,408.32,407.57,407.57,161912.0,403.3424,403.7676,403.026,403.026,161912.0
2024-02-13 12:50:00,407.56,407.78,406.89,406.89,269774.0,403.0161,403.2336,402.3536,402.3536,269774.0
2024-02-13 13:00:00,406.87,407.24,406.76,407.24,235594.0,402.3338,402.6997,402.225,402.6997,235594.0
2024-02-13 13:10:00,407.23,407.84,407.13,407.14,193908.0,402.6898,403.293,402.5909,402.6008,193908.0
2024-02-13 13:20:00,407.15,407.73,406.9,407.45,166161.0,402.6107,403.1842,402.3634,402.9073,166161.0
2024-02-13 13:30:00,407.43,407.53,407.1,407.36,188671.0,402.8875,402.9864,402.5612,402.8183,188671.0
2024-02-13 13:40:00,407.36,407.48,406.58,406.67,186869.0,402.8183,402.937,402.047,402.136,186869.0
2024-02-13 13:50:00,406.66,406.75,406.26,406.36,218430.0,402.1261,402.2151,401.7306,401.8295,218430.0
2024-02-13 14:00:00,406.38,406.47,405.14,405.18,309357.0,401.8492,401.9382,400.6231,400.6626,309357.0
2024-02-13 14:10:00,405.19,405.27,404.73,405.05,355367.0,400.6725,400.7516,400.2176,400.5341,355367.0
2024-02-13 14:20:00,405.08,405.45,404.79,405.34,223824.0,400.5637,400.9296,400.277,400.8208,223824.0
2024-02-13 14:30:00,405.3,405.83,405.26,405.61,203211.0,400.7813,401.3054,400.7417,401.0878,203211.0
2024-02-13 14:40:00,405.63,405.79,404.92,404.95,206544.0,401.1076,401.2658,400.4055,400.4352,206544.0
2024-02-13 14:50:00,404.96,405.24,404.56,405.14,423272.0,400.4451,400.722,400.0495,400.6231,423272.0
2024-02-13 15:00:00,405.18,405.51,405.01,405.09,232975.0,400.6626,400.9889,400.4945,400.5736,232975.0
2024-02-13 15:10:00,405.08,405.39,404.83,404.87,252952.0,400.5637,400.8703,400.3165,400.3561,252952.0
2024-02-13 15:20:00,404.86,405.41,404.73,405.33,271412.0,400.3462,400.8901,400.2176,400.8109,271412.0
2024-02-13 15:30:00,405.37,405.46,405.02,405.36,275641.0,400.8505,400.9395,400.5044,400.8406,275641.0
2024-02-13 15:40:00,405.33,406.58,405.31,406.24,434788.0,400.8109,402.047,400.7912,401.7108,434788.0
2024-02-13 15:50:00,406.25,406.81,405.61,406.55,1417183.0,401.7207,402.2744,401.0878,402.0173,1417183.0
2024-02-14 09:30:00,408.07,408.77,405.98,406.04,1098796.0,404.2595,404.9529,402.189,402.2484,1098796.0
2024-02-14 09:40:00,406.07,406.76,405.36,405.46,624733.0,402.2781,402.9617,401.5748,401.6738,624733.0
2024-02-14 09:50:00,405.49,405.59,404.57,405.31,636041.0,401.7036,401.8026,400.7921,401.5252,636041.0
2024-02-14 10:00:00,405.33,406.22,405.07,405.5,626209.0,401.5451,402.4267,401.2875,401.7135,626209.0
2024-02-14 10:10:00,405.5,406.11,405.04,406.04,360263.0,401.7135,402.3178,401.2578,402.2484,360263.0
2024-02-14 10:20:00,406.01,407.03,405.91,406.89,499151.0,402.2187,403.2292,402.1196,403.0905,499151.0
2024-02-14 10:30:00,406.92,407.18,406.23,406.47,341145.0,403.1202,403.3778,402.4366,402.6744,341145.0
2024-02-14 10:40:00,406.49,406.52,405.76,406.03,245397.0,402.6942,402.7239,401.971,402.2385,245397.0
2024-02-14 10:50:00,406.09,406.17,405.68,405.76,254435.0,402.298,402.3772,401.8918,401.971,254435.0
2024-02-14 11:00:00,405.75,406.35,405.47,406.25,266249.0,401.9611,402.5555,401.6837,402.4565,266249.0
2024-02-14 11:10:00,406.26,406.67,405.88,406.09,145817.0,402.4664,402.8725,402.0899,402.298,145817.0
2024-02-14 11:20:00,406.05,406.78,405.81,406.7,173217.0,402.2583,402.9815,402.0206,402.9023,173217.0
2024-02-14 11:30:00,406.7,406.89,406.23,406.34,158312.0,402.9023,403.0905,402.4366,402.5456,158312.0
2024-02-14 11:40:00,406.33,406.49,405.2,405.42,240564.0,402.5357,402.6942,401.4163,401.6342,240564.0
2024-02-14 11:50:00,405.42,405.66,405.19,405.41,212686.0,401.6342,401.872,401.4064,401.6243,212686.0
2024-02-14 12:00:00,405.45,406.02,405.03,405.91,270117.0,401.6639,402.2286,401.2479,402.1196,270117.0
2024-02-14 12:10:00,405.92,406.63,405.92,406.44,149480.0,402.1295,402.8329,402.1295,402.6447,149480.0
2024-02-14 12:20:00,406.44,407.15,406.32,407.12,133361.0,402.6447,403.3481,402.5258,403.3183,133361.0
2024-02-14 12:30:00,407.12,407.57,407.1,407.18,171344.0,403.3183,403.7641,403.2985,403.3778,171344.0
2024-02-14 12:40:00,407.17,407.47,406.9,407.11,137410.0,403.3679,403.6651,403.1004,403.3084,137410.0
2024-02-14 12:50:00,407.14,407.36,407.02,407.06,105113.0,403.3381,403.5561,403.2193,403.2589,105113.0
2024-02-14 13:00:00,407.06,407.26,406.73,406.78,97073.0,403.2589,403.457,402.932,402.9815,97073.0
2024-02-14 13:10:00,406.76,406.78,406.11,406.42,116784.0,402.9617,402.9815,402.3178,402.6249,116784.0
2024-02-14 13:20:00,406.46,406.83,406.39,406.72,124137.0,402.6645,403.031,402.5952,402.9221,124137.0
2024-02-14 13:30:00,406.75,407.71,406.63,407.65,145819.0,402.9518,403.9028,402.8329,403.8434,145819.0
2024-02-14 13:40:00,407.68,407.82,407.45,407.64,127948.0,403.8731,404.0118,403.6453,403.8335,127948.0
2024-02-14 13:50:00,407.67,407.74,406.81,407.25,225633.0,403.8632,403.9325,403.0112,403.4471,225633.0
2024-02-14 14:00:00,407.27,407.27,405.93,406.25,221524.0,403.4669,403.4669,402.1394,402.4565,221524.0
2024-02-14 14:10:00,406.23,406.59,406.1,406.39,171865.0,402.4366,402.7933,402.3079,402.5952,171865.0
2024-02-14 14:20:00,406.4,406.9,406.38,406.81,97599.0,402.6051,403.1004,402.5852,403.0112,97599.0
2024-02-14 14:30:00,406.83,407.25,406.75,407.08,143619.0,403.031,403.4471,402.9518,403.2787,143619.0
2024-02-14 14:40:00,407.08,407.28,406.86,407.24,92869.0,403.2787,403.4768,403.0608,403.4372,92869.0
2024-02-14 14:50:00,407.24,407.4,407.01,407.29,95423.0,403.4372,403.5957,403.2094,403.4867,95423.0
2024-02-14 15:00:00,407.31,407.5,407.02,407.45,216515.0,403.5066,403.6948,403.2193,403.6453,216515.0
2024-02-14 15:10:00,407.47,407.79,407.27,407.75,187130.0,403.6651,403.9821,403.4669,403.9425,187130.0
2024-02-14 15:20:00,407.75,408.34,407.72,408.26,220129.0,403.9425,404.5269,403.9127,404.4477,220129.0
2024-02-14 15:30:00,408.29,408.41,407.78,408.4,238586.0,404.4774,404.5963,403.9722,404.5864,238586.0
2024-02-14 15:40:00,408.39,408.94,408.37,408.93,364846.0,404.5765,405.1213,404.5567,405.1114,364846.0
2024-02-14 15:50:00,408.91,409.84,408.7,409.2,1333463.0,405.0916,406.0129,404.8836,405.3789,1333463.0
2024-02-15 09:30:00,408.14,409.13,407.2,407.84,1037693.0,404.3288,405.3096,403.3976,404.0316,1037693.0
2024-02-15 09:40:00,407.81,408.2,406.01,406.71,703547.0,404.0019,404.3883,402.2187,402.9122,703547.0
2024-02-15 09:50:00,406.8,407.09,405.5,405.73,527338.0,403.0013,403.2886,401.7135,401.9413,527338.0
2024-02-15 10:00:00,405.75,406.3,405.04,406.09,418294.0,401.9611,402.506,401.2578,402.298,418294.0
2024-02-15 10:10:00,406.09,406.33,405.82,406.06,356182.0,402.298,402.5357,402.0305,402.2682,356182.0
2024-02-15 10:20:00,406.06,406.06,404.7,404.83,535248.0,402.2682,402.2682,400.9209,401.0497,535248.0
2024-02-15 10:30:00,404.87,405.38,404.83,405.15,377614.0,401.0893,401.5946,401.0497,401.3667,377614.0
2024-02-15 10:40:00,405.17,405.89,404.91,405.85,265301.0,401.3865,402.0998,401.129,402.0602,265301.0
2024-02-15 10:50:00,405.86,406.36,405.78,406.04,263522.0,402.0701,402.5654,401.9908,402.2484,263522.0
2024-02-15 11:00:00,406.08,406.16,404.34,404.47,366066.0,402.288,402.3673,400.5643,400.6931,366066.0
2024-02-15 11:10:00,404.47,404.95,404.29,404.72,339153.0,400.6931,401.1686,400.5148,400.9407,339153.0
2024-02-15 11:20:00,404.69,405.21,404.62,404.96,231539.0,400.911,401.4262,400.8417,401.1785,231539.0
2024-02-15 11:30:00,404.98,405.04,404.51,404.66,339497.0,401.1983,401.2578,400.7327,400.8813,339497.0
2024-02-15 11:40:00,404.68,405.14,404.65,404.94,228607.0,400.9011,401.3568,400.8714,401.1587,228607.0
2024-02-15 11:50:00,404.92,404.92,404.32,404.65,232656.0,401.1389,401.1389,400.5445,400.8714,232656.0
2024-02-15 12:00:00,404.65,404.94,404.42,404.94,180296.0,400.8714,401.1587,400.6435,401.1587,180296.0
2024-02-15 12:10:00,404.95,405.44,404.94,405.38,193693.0,401.1686,401.654,401.1587,401.5946,193693.0
2024-02-15 12:20:00,405.39,405.84,405.35,405.81,171218.0,401.6045,402.0503,401.5649,402.0206,171218.0
2024-02-15 12:30:00,405.83,405.94,405.47,405.67,179041.0,402.0404,402.1494,401.6837,401.8819,179041.0
2024-02-15 12:40:00,405.68,405.95,405.45,405.61,161602.0,401.8918,402.1593,401.6639,401.8224,161602.0
2024-02-15 12:50:00,405.63,405.74,405.34,405.37,123138.0,401.8422,401.9512,401.555,401.5847,123138.0
2024-02-15 13:00:00,405.37,405.72,405.13,405.5,144326.0,401.5847,401.9314,401.3469,401.7135,144326.0
2024-02-15 13:10:00,405.51,406.18,405.45,406.07,184232.0,401.7234,402.3871,401.6639,402.2781,184232.0
2024-02-15 13:20:00,406.06,406.11,405.77,406.03,222353.0,402.2682,402.3178,401.9809,402.2385,222353.0
2024-02-15 13:30:00,406.05,406.26,405.71,405.95,159826.0,402.2583,402.4664,401.9215,402.1593,159826.0
2024-02-15 13:40:00,405.96,406.01,405.53,405.59,132695.0,402.1692,402.2187,401.7432,401.8026,132695.0
2024-02-15 13:50:00,405.58,405.86,405.54,405.86,163050.0,401.7927,402.0701,401.7531,402.0701,163050.0
2024-02-15 14:00:00,405.87,405.9,405.51,405.56,172484.0,402.08,402.1097,401.7234,401.7729,172484.0
2024-02-15 14:10:00,405.55,405.71,404.84,405.55,271561.0,401.763,401.9215,401.0596,401.763,271561.0
2024-02-15 14:20:00,405.55,405.78,405.38,405.73,159243.0,401.763,401.9908,401.5946,401.9413,159243.0
2024-02-15 14:30:00,405.74,406.15,405.54,405.93,203264.0,401.9512,402.3574,401.7531,402.1394,203264.0
2024-02-15 14:40:00,405.91,406.17,405.81,406.0,201948.0,402.1196,402.3772,402.0206,402.2088,201948.0
2024-02-15 14:50:00,406.0,406.08,405.68,405.73,151352.0,402.2088,402.288,401.8918,401.9413,151352.0
2024-02-15 15:00:00,405.74,406.32,405.61,406.06,202328.0,401.9512,402.5258,401.8224,402.2682,202328.0
2024-02-15 15:10:00,406.06,406.5,406.05,406.3,191180.0,402.2682,402.7041,402.2583,402.506,191180.0
2024-02-15 15:20:00,406.31,406.44,405.85,406.38,207332.0,402.5159,402.6447,402.0602,402.5852,207332.0
2024-02-15 15:30:00,406.38,406.57,406.25,406.37,241406.0,402.5852,402.7735,402.4565,402.5753,241406.0
2024-02-15 15:40:00,406.39,406.61,406.25,406.52,267489.0,402.5952,402.8131,402.4565,402.7239,267489.0
2024-02-15 15:50:00,406.53,407.2,405.59,406.65,1595841.0,402.7338,403.3976,401.8026,402.8527,1595841.0
2024-02-16 09:30:00,407.87,408.29,405.68,405.98,1725404.0,404.0613,404.4774,401.8918,402.189,1725404.0
2024-02-16 09:40:00,406.0,406.02,404.96,405.02,513842.0,402.2088,402.2286,401.1785,401.2379,513842.0
2024-02-16 09:50:00,405.05,405.16,403.53,404.68,595227.0,401.2677,401.3766,399.7619,400.9011,595227.0
2024-02-16 10:00:00,404.63,404.9,403.57,404.36,427454.0,400.8516,401.1191,399.8015,400.5841,427454.0
2024-02-16 10:10:00,404.33,405.26,403.92,405.18,322943.0,400.5544,401.4757,400.1482,401.3965,322943.0
2024-02-16 10:20:00,405.18,405.3,404.42,404.74,240627.0,401.3965,401.5153,400.6435,400.9606,240627.0
2024-02-16 10:30:00,404.74,405.63,404.13,405.63,245276.0,400.9606,401.8422,400.3563,401.8422,245276.0
2024-02-16 10:40:00,405.62,405.76,405.05,405.1,239046.0,401.8323,401.971,401.2677,401.3172,239046.0
2024-02-16 10:50:00,405.14,405.68,405.08,405.66,191435.0,401.3568,401.8918,401.2974,401.872,191435.0
2024-02-16 11:00:00,405.67,406.05,405.5,406.0,180762.0,401.8819,402.2583,401.7135,402.2088,180762.0
2024-02-16 11:10:00,406.0,406.52,405.9,406.05,211690.0,402.2088,402.7239,402.1097,402.2583,211690.0
2024-02-16 11:20:00,406.04,406.25,405.72,405.74,152482.0,402.2484,402.4565,401.9314,401.9512,152482.0
2024-02-16 11:30:00,405.78,406.15,405.16,405.31,158745.0,401.9908,402.3574,401.3766,401.5252,158745.0
2024-02-16 11:40:00,405.31,405.77,405.31,405.43,130575.0,401.5252,401.9809,401.5252,401.6441,130575.0
2024-02-16 11:50:00,405.43,406.35,405.3,405.99,150248.0,401.6441,402.5555,401.5153,402.1989,150248.0
2024-02-16 12:00:00,405.97,406.2,405.69,405.76,112830.0,402.1791,402.4069,401.9017,401.971,112830.0
2024-02-16 12:10:00,405.76,405.9,405.57,405.79,110139.0,401.971,402.1097,401.7828,402.0008,110139.0
2024-02-16 12:20:00,405.8,406.09,405.75,406.07,84408.0,402.0107,402.298,401.9611,402.2781,84408.0
2024-02-16 12:30:00,406.06,406.21,405.56,405.75,113992.0,402.2682,402.4168,401.7729,401.9611,113992.0
2024-02-16 12:40:00,405.75,405.93,405.48,405.75,114735.0,401.9611,402.1394,401.6937,401.9611,114735.0
2024-02-16 12:50:00,405.73,405.79,405.52,405.73,115604.0,401.9413,402.0008,401.7333,401.9413,115604.0
2024-02-16 13:00:00,405.7,405.71,404.88,405.13,169915.0,401.9116,401.9215,401.0993,401.3469,169915.0
2024-02-16 13:10:00,405.08,405.28,404.8,404.81,101123.0,401.2974,401.4955,401.02,401.0299,101123.0
2024-02-16 13:20:00,404.81,405.42,404.75,405.13,135202.0,401.0299,401.6342,400.9705,401.3469,135202.0
2024-02-16 13:30:00,405.14,405.46,405.1,405.37,87845.0,401.3568,401.6738,401.3172,401.5847,87845.0
2024-02-16 13:40:00,405.37,405.85,405.33,405.81,101531.0,401.5847,402.0602,401.5451,402.0206,101531.0
2024-02-16 13:50:00,405.8,406.35,405.76,406.34,128755.0,402.0107,402.5555,401.971,402.5456,128755.0
2024-02-16 14:00:00,406.34,407.05,406.33,406.92,204673.0,402.5456,403.249,402.5357,403.1202,204673.0
2024-02-16 14:10:00,406.91,407.04,406.74,406.92,149376.0,403.1103,403.2391,402.9419,403.1202,149376.0
2024-02-16 14:20:00,406.92,407.45,406.86,407.25,174745.0,403.1202,403.6453,403.0608,403.4471,174745.0
2024-02-16 14:30:00,407.27,407.34,406.54,406.62,208638.0,403.4669,403.5363,402.7438,402.823,208638.0
2024-02-16 14:40:00,406.6,406.75,404.59,405.12,218785.0,402.8032,402.9518,400.812,401.337,218785.0
2024-02-16 14:50:00,405.06,405.13,404.44,404.81,163581.0,401.2776,401.3469,400.6634,401.0299,163581.0
2024-02-16 15:00:00,404.82,405.0,404.49,404.69,183564.0,401.0398,401.2181,400.7129,400.911,183564.0
2024-02-16 15:10:00,404.67,404.73,404.29,404.63,177193.0,400.8912,400.9507,400.5148,400.8516,177193.0
2024-02-16 15:20:00,404.67,404.87,404.39,404.43,145355.0,400.8912,401.0893,400.6138,400.6535,145355.0
2024-02-16 15:30:00,404.43,404.66,404.09,404.15,219025.0,400.6535,400.8813,400.3166,400.3761,219025.0
2024-02-16 15:40:00,404.14,404.14,403.58,403.77,415004.0,400.3662,400.3662,399.8114,399.9996,415004.0
2024-02-16 15:50:00,403.77,404.2,403.44,404.06,845806.0,399.9996,400.4256,399.6727,400.2869,845806.0
2024-02-20 09:30:00,403.33,404.49,401.54,402.0,1109458.0,399.5637,400.7129,397.7904,398.2461,1109458.0
2024-02-20 09:40:00,402.03,404.2,400.45,400.55,802076.0,398.2759,400.4256,396.7106,396.8097,802076.0
2024-02-20 09:50:00,400.57,400.57,399.55,399.75,811830.0,396.8295,396.8295,395.819,396.0172,811830.0
2024-02-20 10:00:00,399.73,399.85,398.59,399.26,638707.0,395.9973,396.1162,394.868,395.5317,638707.0
2024-02-20 10:10:00,399.26,399.82,398.61,399.16,320330.0,395.5317,396.0865,394.8878,395.4327,320330.0
2024-02-20 10:20:00,399.1,399.67,398.84,399.22,285520.0,395.3732,395.9379,395.1157,395.4921,285520.0
2024-02-20 10:30:00,399.22,399.26,398.01,399.01,314492.0,395.4921,395.5317,394.2934,395.2841,314492.0
2024-02-20 10:40:00,398.94,400.44,398.91,400.0,309379.0,395.2147,396.7007,395.185,396.2648,309379.0
2024-02-20 10:50:00,399.97,400.55,399.72,400.55,319495.0,396.2351,396.8097,395.9874,396.8097,319495.0
2024-02-20 11:00:00,400.58,401.76,400.51,401.15,234283.0,396.8394,398.0084,396.7701,397.4041,234283.0
2024-02-20 11:10:00,401.17,401.76,401.0,401.45,209780.0,397.4239,398.0084,397.2555,397.7013,209780.0
2024-02-20 11:20:00,401.41,402.18,401.23,401.86,232238.0,397.6617,398.4245,397.4833,398.1075,232238.0
2024-02-20 11:30:00,401.84,401.84,400.29,400.91,236632.0,398.0876,398.0876,396.5521,397.1663,236632.0
2024-02-20 11:40:00,400.9,401.23,400.79,400.86,150044.0,397.1564,397.4833,397.0474,397.1168,150044.0
2024-02-20 11:50:00,400.84,400.97,399.8,399.81,218404.0,397.097,397.2258,396.0667,396.0766,218404.0
2024-02-20 12:00:00,399.79,399.98,399.32,399.37,167670.0,396.0568,396.245,395.5912,395.6407,167670.0
2024-02-20 12:10:00,399.38,399.73,399.18,399.33,117026.0,395.6506,395.9973,395.4525,395.6011,117026.0
2024-02-20 12:20:00,399.29,399.52,398.96,399.05,174561.0,395.5615,395.7893,395.2345,395.3237,174561.0
2024-02-20 12:30:00,399.04,399.45,398.48,398.61,297702.0,395.3138,395.72,394.759,394.8878,297702.0
2024-02-20 12:40:00,398.58,399.68,398.58,399.3,123489.0,394.8581,395.9478,394.8581,395.5714,123489.0
2024-02-20 12:50:00,399.29,399.82,399.14,399.58,127246.0,395.5615,396.0865,395.4129,395.8487,127246.0
2024-02-20 13:00:00,399.63,399.8,399.33,399.59,87753.0,395.8983,396.0667,395.6011,395.8587,87753.0
2024-02-20 13:10:00,399.58,399.78,399.31,399.73,110127.0,395.8487,396.0469,395.5813,395.9973,110127.0
2024-02-20 13:20:00,399.77,400.95,399.49,399.66,198208.0,396.037,397.206,395.7596,395.928,198208.0
2024-02-20 13:30:00,399.62,400.18,399.55,400.16,113066.0,395.8884,396.4431,395.819,396.4233,113066.0
2024-02-20 13:40:00,400.14,400.61,400.08,400.31,93244.0,396.4035,396.8691,396.3441,396.5719,93244.0
2024-02-20 13:50:00,400.33,400.69,400.16,400.58,82069.0,396.5917,396.9484,396.4233,396.8394,82069.0
2024-02-20 14:00:00,400.59,400.76,400.18,400.76,111596.0,396.8493,397.0177,396.4431,397.0177,111596.0
2024-02-20 14:10:00,400.78,401.15,400.15,400.96,179027.0,397.0375,397.4041,396.4134,397.2159,179027.0
2024-02-20 14:20:00,400.91,401.0,400.17,400.99,108888.0,397.1663,397.2555,396.4332,397.2456,108888.0
2024-02-20 14:30:00,400.97,401.07,400.58,400.97,114588.0,397.2258,397.3248,396.8394,397.2258,114588.0
2024-02-20 14:40:00,400.99,401.56,400.97,401.56,127422.0,397.2456,397.8103,397.2258,397.8103,127422.0
2024-02-20 14:50:00,401.54,401.63,401.26,401.58,145889.0,397.7904,397.8796,397.5131,397.8301,145889.0
2024-02-20 15:00:00,401.62,401.74,401.03,401.73,121970.0,397.8697,397.9886,397.2852,397.9787,121970.0
2024-02-20 15:10:00,401.72,401.87,401.27,401.45,159326.0,397.9688,398.1174,397.523,397.7013,159326.0
2024-02-20 15:20:00,401.49,402.78,401.49,401.66,264540.0,397.7409,399.0189,397.7409,397.9093,264540.0
2024-02-20 15:30:00,401.69,401.81,400.23,400.75,297874.0,397.939,398.0579,396.4927,397.0078,297874.0
2024-02-20 15:40:00,400.76,401.65,400.71,401.45,231879.0,397.0177,397.8994,396.9682,397.7013,231879.0
2024-02-20 15:50:00,401.38,402.99,401.15,402.93,904944.0,397.6319,399.2269,397.4041,399.1675,904944.0
2024-02-21 09:30:00,400.0,400.49,398.25,399.56,1026785.0,396.2648,396.7502,394.5312,395.8289,1026785.0
2024-02-21 09:40:00,399.55,399.62,397.29,397.3,622878.0,395.819,395.8884,393.5801,393.59,622878.0
2024-02-21 09:50:00,397.31,398.9,397.22,398.81,401059.0,393.5999,395.1751,393.5108,395.0859,401059.0
2024-02-21 10:00:00,398.81,400.47,398.73,400.42,347552.0,395.0859,396.7304,395.0067,396.6809,347552.0
2024-02-21 10:10:00,400.4,400.4,399.57,399.87,234517.0,396.6611,396.6611,395.8388,396.136,234517.0
2024-02-21 10:20:00,399.84,400.21,399.34,399.41,202015.0,396.1063,396.4729,395.611,395.6803,202015.0
2024-02-21 10:30:00,399.38,400.01,399.11,399.67,220929.0,395.6506,396.2747,395.3831,395.9379,220929.0
2024-02-21 10:40:00,399.6,399.8,398.73,399.61,176156.0,395.8686,396.0667,395.0067,395.8785,176156.0
2024-02-21 10:50:00,399.56,399.92,399.08,399.79,153735.0,395.8289,396.1856,395.3534,396.0568,153735.0
2024-02-21 11:00:00,399.77,400.22,399.17,399.82,198734.0,396.037,396.4828,395.4426,396.0865,198734.0
2024-02-21 11:10:00,399.83,400.39,399.71,400.39,167854.0,396.0964,396.6512,395.9775,396.6512,167854.0
2024-02-21 11:20:00,400.4,400.71,399.71,399.81,189094.0,396.6611,396.9682,395.9775,396.0766,189094.0
2024-02-21 11:30:00,399.81,400.01,399.54,399.89,122134.0,396.0766,396.2747,395.8091,396.1558,122134.0
2024-02-21 11:40:00,399.89,399.99,399.6,399.86,101154.0,396.1558,396.2549,395.8686,396.1261,101154.0
2024-02-21 11:50:00,399.84,400.15,399.75,400.02,104405.0,396.1063,396.4134,396.0172,396.2846,104405.0
2024-02-21 12:00:00,400.05,400.16,399.12,399.31,126065.0,396.3144,396.4233,395.393,395.5813,126065.0
2024-02-21 12:10:00,399.32,399.46,399.02,399.29,141220.0,395.5912,395.7299,395.294,395.5615,141220.0
2024-02-21 12:20:00,399.34,399.52,399.18,399.29,76227.0,395.611,395.7893,395.4525,395.5615,76227.0
2024-02-21 12:30:00,399.3,399.67,399.27,399.6,115202.0,395.5714,395.9379,395.5416,395.8686,115202.0
2024-02-21 12:40:00,399.59,399.6,398.71,399.41,150111.0,395.8587,395.8686,394.9869,395.6803,150111.0
2024-02-21 12:50:00,399.4,399.68,399.37,399.58,68226.0,395.6704,395.9478,395.6407,395.8487,68226.0
2024-02-21 13:00:00,399.57,399.61,398.61,399.48,173652.0,395.8388,395.8785,394.8878,395.7497,173652.0
2024-02-21 13:10:00,399.48,400.0,399.47,399.62,143551.0,395.7497,396.2648,395.7398,395.8884,143551.0
2024-02-21 13:20:00,399.66,399.68,399.01,399.04,148777.0,395.928,395.9478,395.2841,395.3138,148777.0
2024-02-21 13:30:00,399.08,399.5,399.0,399.27,146932.0,395.3534,395.7695,395.2742,395.5416,146932.0
2024-02-21 13:40:00,399.29,399.45,399.07,399.22,99488.0,395.5615,395.72,395.3435,395.4921,99488.0
2024-02-21 13:50:00,399.2,399.39,398.95,399.02,102931.0,395.4723,395.6605,395.2246,395.294,102931.0
2024-02-21 14:00:00,399.01,399.98,398.53,399.65,201637.0,395.2841,396.245,394.8085,395.9181,201637.0
2024-02-21 14:10:00,399.67,399.8,399.09,399.16,123918.0,395.9379,396.0667,395.3633,395.4327,123918.0
2024-02-21 14:20:00,399.15,399.45,398.13,398.6,155607.0,395.4228,395.72,394.4123,394.8779,155607.0
2024-02-21 14:30:00,398.53,398.7,397.96,398.19,168713.0,394.8085,394.977,394.2439,394.4717,168713.0
2024-02-21 14:40:00,398.14,398.18,397.56,398.07,178635.0,394.4222,394.4618,393.8476,394.3528,178635.0
2024-02-21 14:50:00,398.07,398.85,398.06,398.76,166909.0,394.3528,395.1256,394.3429,395.0364,166909.0
2024-02-21 15:00:00,398.77,399.0,398.5,398.85,200743.0,395.0463,395.2742,394.7788,395.1256,200743.0
2024-02-21 15:10:00,398.88,398.95,398.51,398.57,204605.0,395.1553,395.2246,394.7887,394.8482,204605.0
2024-02-21 15:20:00,398.58,398.68,398.14,398.58,172877.0,394.8581,394.9571,394.4222,394.8581,172877.0
2024-02-21 15:30:00,398.6,400.16,398.6,399.93,252634.0,394.8779,396.4233,394.8779,396.1955,252634.0
2024-02-21 15:40:00,399.95,400.55,399.85,400.52,234066.0,396.2153,396.8097,396.1162,396.78,234066.0
2024-02-21 15:50:00,400.56,402.29,400.47,402.18,927880.0,396.8196,398.5334,396.7304,398.4245,927880.0
2024-02-22 09:30:00,410.18,410.6,408.57,410.24,1934872.0,406.3498,406.7658,404.7548,406.4092,1934872.0
2024-02-22 09:40:00,410.25,412.41,410.24,412.25,1168590.0,406.4191,408.5589,406.4092,408.4004,1168590.0
2024-02-22 09:50:00,412.29,412.83,410.2,410.88,859529.0,408.4401,408.975,406.3696,407.0432,859529.0
2024-02-22 10:00:00,410.88,411.18,409.99,410.88,616850.0,407.0432,407.3404,406.1615,407.0432,616850.0
2024-02-22 10:10:00,410.91,411.0,409.9,410.19,366869.0,407.0729,407.1621,406.0724,406.3597,366869.0
2024-02-22 10:20:00,410.23,411.6,410.06,411.56,389431.0,406.3993,407.7565,406.2309,407.7169,389431.0
2024-02-22 10:30:00,411.55,412.21,411.27,411.44,366043.0,407.707,408.3608,407.4296,407.598,366043.0
2024-02-22 10:40:00,411.5,411.53,409.73,409.8,274610.0,407.6574,407.6872,405.904,405.9733,274610.0
2024-02-22 10:50:00,409.81,410.21,409.36,409.6,296460.0,405.9832,406.3795,405.5374,405.7752,296460.0
2024-02-22 11:00:00,409.62,410.39,409.31,409.79,218860.0,405.795,406.5578,405.4879,405.9634,218860.0
2024-02-22 11:10:00,409.8,410.3,409.6,410.18,198716.0,405.9733,406.4686,405.7752,406.3498,198716.0
2024-02-22 11:20:00,410.21,410.23,409.68,409.76,187185.0,406.3795,406.3993,405.8544,405.9337,187185.0
2024-02-22 11:30:00,409.77,410.14,409.55,409.81,154948.0,405.9436,406.3101,405.7256,405.9832,154948.0
2024-02-22 11:40:00,409.8,409.95,409.03,409.33,168690.0,405.9733,406.1219,405.2105,405.5077,168690.0
2024-02-22 11:50:00,409.33,409.38,408.86,409.0,197060.0,405.5077,405.5572,405.0421,405.1808,197060.0
2024-02-22 12:00:00,409.0,409.41,408.64,409.33,166497.0,405.1808,405.587,404.8241,405.5077,166497.0
2024-02-22 12:10:00,409.36,409.48,409.04,409.27,163039.0,405.5374,405.6563,405.2204,405.4483,163039.0
2024-02-22 12:20:00,409.29,409.7,409.22,409.55,124477.0,405.4681,405.8742,405.3987,405.7256,124477.0
2024-02-22 12:30:00,409.57,409.76,409.28,409.42,127910.0,405.7455,405.9337,405.4582,405.5969,127910.0
2024-02-22 12:40:00,409.4,409.4,409.05,409.21,93861.0,405.577,405.577,405.2303,405.3888,93861.0
2024-02-22 12:50:00,409.23,409.72,409.2,409.71,107644.0,405.4086,405.8941,405.3789,405.8842,107644.0
2024-02-22 13:00:00,409.64,409.81,409.29,409.75,127208.0,405.8148,405.9832,405.4681,405.9238,127208.0
2024-02-22 13:10:00,409.75,409.98,409.37,409.82,128099.0,405.9238,406.1516,405.5473,405.9931,128099.0
2024-02-22 13:20:00,409.82,410.24,409.62,410.21,153779.0,405.9931,406.4092,405.795,406.3795,153779.0
2024-02-22 13:30:00,410.22,410.53,410.11,410.49,173954.0,406.3894,406.6965,406.2804,406.6569,173954.0
2024-02-22 13:40:00,410.49,410.87,410.39,410.58,160388.0,406.6569,407.0333,406.5578,406.746,160388.0
2024-02-22 13:50:00,410.59,410.82,410.34,410.66,165295.0,406.7559,406.9838,406.5083,406.8253,165295.0
2024-02-22 14:00:00,410.62,411.09,410.54,410.73,133493.0,406.7857,407.2513,406.7064,406.8946,133493.0
2024-02-22 14:10:00,410.74,411.16,410.74,411.04,138836.0,406.9045,407.3206,406.9045,407.2017,138836.0
2024-02-22 14:20:00,411.05,411.67,411.04,411.6,175618.0,407.2116,407.8258,407.2017,407.7565,175618.0
2024-02-22 14:30:00,411.61,411.68,410.88,410.92,182678.0,407.7664,407.8358,407.0432,407.0829,182678.0
2024-02-22 14:40:00,410.91,411.41,410.71,411.28,196797.0,407.0729,407.5683,406.8748,407.4395,196797.0
2024-02-22 14:50:00,411.27,411.29,410.45,410.84,177660.0,407.4296,407.4494,406.6172,407.0036,177660.0
2024-02-22 15:00:00,410.83,411.55,410.79,411.17,184770.0,406.9937,407.707,406.9541,407.3305,184770.0
2024-02-22 15:10:00,411.21,411.8,411.1,411.8,285936.0,407.3701,407.9546,407.2612,407.9546,285936.0
2024-02-22 15:20:00,411.8,411.84,411.43,411.44,351436.0,407.9546,407.9943,407.5881,407.598,351436.0
2024-02-22 15:30:00,411.44,411.76,411.05,411.67,341539.0,407.598,407.915,407.2116,407.8258,341539.0
2024-02-22 15:40:00,411.67,411.9,411.5,411.52,348247.0,407.8258,408.0537,407.6574,407.6772,348247.0
2024-02-22 15:50:00,411.52,412.06,411.24,411.63,1415993.0,407.6772,408.2122,407.3999,407.7862,1415993.0
2024-02-23 09:30:00,415.61,415.86,414.33,414.55,1078071.0,411.7291,411.9767,410.461,410.679,1078071.0
2024-02-23 09:40:00,414.55,415.54,414.21,414.47,417254.0,410.679,411.6597,410.3421,410.5997,417254.0
2024-02-23 09:50:00,414.49,414.95,413.42,414.26,380441.0,410.6195,411.0752,409.5595,410.3917,380441.0
2024-02-23 10:00:00,414.3,414.31,412.82,412.86,316214.0,410.4313,410.4412,408.9651,409.0047,316214.0
2024-02-23 10:10:00,412.84,413.24,412.43,412.98,242573.0,408.9849,409.3812,408.5788,409.1236,242573.0
2024-02-23 10:20:00,412.95,413.37,412.31,412.98,317630.0,409.0939,409.51,408.4599,409.1236,317630.0
2024-02-23 10:30:00,412.99,412.99,411.62,412.29,332552.0,409.1335,409.1335,407.7763,408.4401,332552.0
2024-02-23 10:40:00,412.26,412.54,411.41,411.76,216636.0,408.4103,408.6877,407.5683,407.915,216636.0
2024-02-23 10:50:00,411.76,412.41,411.29,411.46,146440.0,407.915,408.5589,407.4494,407.6178,146440.0
2024-02-23 11:00:00,411.4,411.55,410.2,410.21,214724.0,407.5584,407.707,406.3696,406.3795,214724.0
2024-02-23 11:10:00,410.22,410.78,410.09,410.44,230785.0,406.3894,406.9442,406.2606,406.6073,230785.0
2024-02-23 11:20:00,410.43,410.81,410.14,410.73,150438.0,406.5974,406.9739,406.3101,406.8946,150438.0
2024-02-23 11:30:00,410.77,410.86,410.02,410.05,126386.0,406.9343,407.0234,406.1913,406.221,126386.0
2024-02-23 11:40:00,410.06,410.15,409.51,409.54,187240.0,406.2309,406.32,405.686,405.7157,187240.0
2024-02-23 11:50:00,409.54,410.24,409.29,410.24,151761.0,405.7157,406.4092,405.4681,406.4092,151761.0
2024-02-23 12:00:00,410.22,410.42,409.88,409.95,114522.0,406.3894,406.5875,406.0526,406.1219,114522.0
2024-02-23 12:10:00,409.94,410.3,409.34,409.58,115961.0,406.112,406.4686,405.5176,405.7554,115961.0
2024-02-23 12:20:00,409.59,409.83,409.05,409.46,155586.0,405.7653,406.003,405.2303,405.6365,155586.0
2024-02-23 12:30:00,409.46,409.84,408.97,409.76,143864.0,405.6365,406.0129,405.1511,405.9337,143864.0
2024-02-23 12:40:00,409.74,409.86,409.14,409.8,118414.0,405.9139,406.0327,405.3195,405.9733,118414.0
2024-02-23 12:50:00,409.84,409.91,409.5,409.78,84795.0,406.0129,406.0823,405.6761,405.9535,84795.0
2024-02-23 13:00:00,409.77,409.97,409.52,409.68,117702.0,405.9436,406.1417,405.6959,405.8544,117702.0
2024-02-23 13:10:00,409.67,410.28,409.61,410.25,83987.0,405.8445,406.4488,405.7851,406.4191,83987.0
2024-02-23 13:20:00,410.26,410.37,410.08,410.11,91117.0,406.429,406.538,406.2507,406.2804,91117.0
2024-02-23 13:30:00,410.11,410.16,409.82,410.03,82795.0,406.2804,406.3299,405.9931,406.2012,82795.0
2024-02-23 13:40:00,410.04,410.32,409.81,410.23,91729.0,406.2111,406.4885,405.9832,406.3993,91729.0
2024-02-23 13:50:00,410.26,410.38,410.04,410.38,72097.0,406.429,406.5479,406.2111,406.5479,72097.0
2024-02-23 14:00:00,410.38,410.58,409.92,410.15,91003.0,406.5479,406.746,406.0922,406.32,91003.0
2024-02-23 14:10:00,410.16,410.16,409.82,409.89,75942.0,406.3299,406.3299,405.9931,406.0625,75942.0
2024-02-23 14:20:00,409.89,410.14,409.75,409.87,89132.0,406.0625,406.3101,405.9238,406.0427,89132.0
2024-02-23 14:30:00,409.89,410.55,409.8,410.44,110801.0,406.0625,406.7163,405.9733,406.6073,110801.0
2024-02-23 14:40:00,410.46,410.51,410.15,410.46,76666.0,406.6271,406.6767,406.32,406.6271,76666.0
2024-02-23 14:50:00,410.45,410.78,410.37,410.54,138739.0,406.6172,406.9442,406.538,406.7064,138739.0
2024-02-23 15:00:00,410.53,410.61,409.76,409.79,112307.0,406.6965,406.7757,405.9337,405.9634,112307.0
2024-02-23 15:10:00,409.75,410.52,409.53,410.37,137050.0,405.9238,406.6866,405.7058,406.538,137050.0
2024-02-23 15:20:00,410.4,410.48,410.03,410.12,119276.0,406.5677,406.647,406.2012,406.2903,119276.0
2024-02-23 15:30:00,410.14,410.51,409.86,410.22,170481.0,406.3101,406.6767,406.0327,406.3894,170481.0
2024-02-23 15:40:00,410.23,410.52,409.84,410.41,205011.0,406.3993,406.6866,406.0129,406.5776,205011.0
2024-02-23 15:50:00,410.47,410.85,410.14,410.32,793338.0,406.6371,407.0135,406.3101,406.4885,793338.0
2024-02-26 09:30:00,411.4,412.16,410.22,410.44,766738.0,407.5584,408.3113,406.3894,406.6073,766738.0
2024-02-26 09:40:00,410.46,410.81,409.35,409.62,356311.0,406.6271,406.9739,405.5275,405.795,356311.0
2024-02-26 09:50:00,409.67,410.15,408.62,408.68,428640.0,405.8445,406.32,404.8043,404.8638,428640.0
2024-02-26 10:00:00,408.71,409.44,408.3,409.31,421570.0,404.8935,405.6167,404.4873,405.4879,421570.0
2024-02-26 10:10:00,409.32,410.06,409.03,409.97,207620.0,405.4978,406.2309,405.2105,406.1417,207620.0
2024-02-26 10:20:00,409.98,410.32,409.36,409.42,212223.0,406.1516,406.4885,405.5374,405.5969,212223.0
2024-02-26 10:30:00,409.42,410.06,409.11,409.73,160933.0,405.5969,406.2309,405.2898,405.904,160933.0
2024-02-26 10:40:00,409.74,410.1,409.54,409.75,158786.0,405.9139,406.2705,405.7157,405.9238,158786.0
2024-02-26 10:50:00,409.73,409.9,409.34,409.45,170004.0,405.904,406.0724,405.5176,405.6266,170004.0
2024-02-26 11:00:00,409.47,409.73,408.89,409.44,131799.0,405.6464,405.904,405.0718,405.6167,131799.0
2024-02-26 11:10:00,409.45,409.49,408.75,408.75,147601.0,405.6266,405.6662,404.9331,404.9331,147601.0
2024-02-26 11:20:00,408.75,408.9,408.01,408.39,210111.0,404.9331,405.0817,404.2,404.5765,210111.0
2024-02-26 11:30:00,408.41,408.91,408.29,408.84,180887.0,404.5963,405.0916,404.4774,405.0223,180887.0
2024-02-26 11:40:00,408.85,409.13,408.55,408.92,146605.0,405.0322,405.3096,404.735,405.1015,146605.0
2024-02-26 11:50:00,408.93,409.27,408.91,409.03,116722.0,405.1114,405.4483,405.0916,405.2105,116722.0
2024-02-26 12:00:00,409.02,409.2,408.49,408.99,89897.0,405.2006,405.3789,404.6755,405.1709,89897.0
2024-02-26 12:10:00,408.98,409.37,408.89,409.07,103722.0,405.161,405.5473,405.0718,405.2501,103722.0
2024-02-26 12:20:00,409.1,409.6,409.09,409.3,118606.0,405.2798,405.7752,405.2699,405.478,118606.0
2024-02-26 12:30:00,409.29,409.54,409.11,409.2,141017.0,405.4681,405.7157,405.2898,405.3789,141017.0
2024-02-26 12:40:00,409.21,409.35,408.76,408.86,84201.0,405.3888,405.5275,404.943,405.0421,84201.0
2024-02-26 12:50:00,408.88,409.03,408.58,408.72,84092.0,405.0619,405.2105,404.7647,404.9034,84092.0
2024-02-26 13:00:00,408.72,409.23,408.51,409.19,113227.0,404.9034,405.4086,404.6954,405.369,113227.0
2024-02-26 13:10:00,409.21,409.43,408.94,408.97,119997.0,405.3888,405.6068,405.1213,405.1511,119997.0
2024-02-26 13:20:00,408.99,409.28,408.77,408.88,105057.0,405.1709,405.4582,404.9529,405.0619,105057.0
2024-02-26 13:30:00,408.89,409.1,408.3,408.8,114380.0,405.0718,405.2798,404.4873,404.9826,114380.0
2024-02-26 13:40:00,408.79,409.13,408.78,408.95,101288.0,404.9727,405.3096,404.9628,405.1312,101288.0
2024-02-26 13:50:00,408.95,409.42,408.8,409.4,126857.0,405.1312,405.5969,404.9826,405.577,126857.0
2024-02-26 14:00:00,409.41,409.41,409.21,409.33,150273.0,405.587,405.587,405.3888,405.5077,150273.0
2024-02-26 14:10:00,409.34,409.38,408.78,408.92,151828.0,405.5176,405.5572,404.9628,405.1015,151828.0
2024-02-26 14:20:00,408.91,409.46,408.87,409.23,131662.0,405.0916,405.6365,405.052,405.4086,131662.0
2024-02-26 14:30:00,409.23,409.37,408.96,409.25,83161.0,405.4086,405.5473,405.1412,405.4284,83161.0
2024-02-26 14:40:00,409.25,409.35,408.93,409.29,91448.0,405.4284,405.5275,405.1114,405.4681,91448.0
2024-02-26 14:50:00,409.29,409.45,408.74,408.74,116759.0,405.4681,405.6266,404.9232,404.9232,116759.0
2024-02-26 15:00:00,408.77,408.92,408.61,408.89,99246.0,404.9529,405.1015,404.7944,405.0718,99246.0
2024-02-26 15:10:00,408.87,409.01,408.34,408.42,104468.0,405.052,405.1907,404.5269,404.6062,104468.0
2024-02-26 15:20:00,408.42,408.46,407.82,407.98,185546.0,404.6062,404.6458,404.0118,404.1703,185546.0
2024-02-26 15:30:00,407.99,408.2,407.66,407.8,212388.0,404.1802,404.3883,403.8533,403.992,212388.0
2024-02-26 15:40:00,407.83,407.86,407.41,407.78,216446.0,404.0217,404.0514,403.6056,403.9722,216446.0
2024-02-26 15:50:00,407.81,408.02,407.36,407.48,638001.0,404.0019,404.2099,403.5561,403.675,638001.0
2024-02-27 09:30:00,407.91,408.32,406.66,406.92,714254.0,404.101,404.5071,402.8626,403.1202,714254.0
2024-02-27 09:40:00,406.93,406.94,405.4,406.13,380634.0,403.1301,403.14,401.6144,402.3376,380634.0
2024-02-27 09:50:00,406.13,406.55,405.53,406.19,242092.0,402.3376,402.7537,401.7432,402.397,242092.0
2024-02-27 10:00:00,406.13,407.12,405.93,406.34,196427.0,402.3376,403.3183,402.1394,402.5456,196427.0
2024-02-27 10:10:00,406.35,406.82,406.16,406.73,168979.0,402.5555,403.0211,402.3673,402.932,168979.0
2024-02-27 10:20:00,406.77,407.04,406.18,406.56,155861.0,402.9716,403.2391,402.3871,402.7636,155861.0
2024-02-27 10:30:00,406.53,406.62,405.9,405.97,160764.0,402.7338,402.823,402.1097,402.1791,160764.0
2024-02-27 10:40:00,405.99,407.51,405.76,407.28,258823.0,402.1989,403.7047,401.971,403.4768,258823.0
2024-02-27 10:50:00,407.26,407.28,406.5,406.59,118265.0,403.457,403.4768,402.7041,402.7933,118265.0
2024-02-27 11:00:00,406.65,406.71,406.0,406.0,104213.0,402.8527,402.9122,402.2088,402.2088,104213.0
2024-02-27 11:10:00,406.02,406.38,405.82,405.83,116813.0,402.2286,402.5852,402.0305,402.0404,116813.0
2024-02-27 11:20:00,405.85,405.92,405.26,405.28,222933.0,402.0602,402.1295,401.4757,401.4955,222933.0
2024-02-27 11:30:00,405.28,405.93,405.17,405.69,179263.0,401.4955,402.1394,401.3865,401.9017,179263.0
2024-02-27 11:40:00,405.69,405.79,405.29,405.64,130694.0,401.9017,402.0008,401.5054,401.8522,130694.0
2024-02-27 11:50:00,405.66,405.96,405.46,405.58,134276.0,401.872,402.1692,401.6738,401.7927,134276.0
2024-02-27 12:00:00,405.61,406.12,405.52,405.71,81066.0,401.8224,402.3277,401.7333,401.9215,81066.0
2024-02-27 12:10:00,405.75,405.82,405.28,405.31,92379.0,401.9611,402.0305,401.4955,401.5252,92379.0
2024-02-27 12:20:00,405.27,405.37,404.69,404.89,204921.0,401.4856,401.5847,400.911,401.1092,204921.0
2024-02-27 12:30:00,404.92,405.12,404.54,404.56,99258.0,401.1389,401.337,400.7624,400.7822,99258.0
2024-02-27 12:40:00,404.53,405.04,404.48,404.86,109836.0,400.7525,401.2578,400.703,401.0794,109836.0
2024-02-27 12:50:00,404.82,404.86,403.96,404.16,172522.0,401.0398,401.0794,400.1878,400.386,172522.0
2024-02-27 13:00:00,404.12,404.63,403.85,404.3,127674.0,400.3463,400.8516,400.0789,400.5247,127674.0
2024-02-27 13:10:00,404.31,404.79,404.31,404.41,79144.0,400.5346,401.0101,400.5346,400.6336,79144.0
2024-02-27 13:20:00,404.44,404.94,404.38,404.58,99600.0,400.6634,401.1587,400.6039,400.8021,99600.0
2024-02-27 13:30:00,404.57,405.09,404.43,405.06,109142.0,400.7921,401.3073,400.6535,401.2776,109142.0
2024-02-27 13:40:00,405.05,405.63,405.01,405.62,175771.0,401.2677,401.8422,401.228,401.8323,175771.0
2024-02-27 13:50:00,405.61,406.25,405.5,406.08,180728.0,401.8224,402.4565,401.7135,402.288,180728.0
2024-02-27 14:00:00,406.11,406.44,406.04,406.15,134664.0,402.3178,402.6447,402.2484,402.3574,134664.0
2024-02-27 14:10:00,406.19,407.12,406.18,407.04,188996.0,402.397,403.3183,402.3871,403.2391,188996.0
2024-02-27 14:20:00,407.06,407.23,406.72,407.21,182343.0,403.2589,403.4273,402.9221,403.4075,182343.0
2024-02-27 14:30:00,407.21,407.41,406.84,406.95,110900.0,403.4075,403.6056,403.041,403.1499,110900.0
2024-02-27 14:40:00,407.0,407.28,406.79,406.83,147699.0,403.1995,403.4768,402.9914,403.031,147699.0
2024-02-27 14:50:00,406.82,407.45,406.75,407.34,163558.0,403.0211,403.6453,402.9518,403.5363,163558.0
2024-02-27 15:00:00,407.36,407.38,406.7,406.83,117064.0,403.5561,403.5759,402.9023,403.031,117064.0
2024-02-27 15:10:00,406.82,406.95,406.48,406.57,127631.0,403.0211,403.1499,402.6843,402.7735,127631.0
2024-02-27 15:20:00,406.55,406.99,406.06,406.91,206177.0,402.7537,403.1895,402.2682,403.1103,206177.0
2024-02-27 15:30:00,406.89,406.94,406.31,406.35,145441.0,403.0905,403.14,402.5159,402.5555,145441.0
2024-02-27 15:40:00,406.33,407.03,406.26,407.03,160372.0,402.5357,403.2292,402.4664,403.2292,160372.0
2024-02-27 15:50:00,407.04,407.85,406.97,407.55,1032454.0,403.2391,404.0415,403.1697,403.7443,1032454.0
2024-02-28 09:30:00,408.18,409.3,406.79,407.28,831968.0,404.3684,405.478,402.9914,403.4768,831968.0
2024-02-28 09:40:00,407.34,407.35,405.95,406.01,324566.0,403.5363,403.5462,402.1593,402.2187,324566.0
2024-02-28 09:50:00,406.03,406.07,405.39,405.42,309259.0,402.2385,402.2781,401.6045,401.6342,309259.0
2024-02-28 10:00:00,405.43,406.25,405.32,406.17,290741.0,401.6441,402.4565,401.5351,402.3772,290741.0
2024-02-28 10:10:00,406.15,406.97,406.14,406.74,190709.0,402.3574,403.1697,402.3475,402.9419,190709.0
2024-02-28 10:20:00,406.74,407.01,406.37,406.88,165312.0,402.9419,403.2094,402.5753,403.0806,165312.0
2024-02-28 10:30:00,406.89,407.02,406.37,406.96,159929.0,403.0905,403.2193,402.5753,403.1598,159929.0
2024-02-28 10:40:00,406.98,407.65,406.88,407.06,223868.0,403.1796,403.8434,403.0806,403.2589,223868.0
2024-02-28 10:50:00,407.05,407.11,406.54,407.01,143004.0,403.249,403.3084,402.7438,403.2094,143004.0
2024-02-28 11:00:00,406.99,407.79,406.99,407.12,148834.0,403.1895,403.9821,403.1895,403.3183,148834.0
2024-02-28 11:10:00,407.19,407.65,406.98,407.56,114379.0,403.3877,403.8434,403.1796,403.7542,114379.0
2024-02-28 11:20:00,407.59,407.81,407.33,407.61,108077.0,403.7839,404.0019,403.5264,403.8038,108077.0
2024-02-28 11:30:00,407.65,407.94,407.21,407.62,116640.0,403.8434,404.1307,403.4075,403.8137,116640.0
2024-02-28 11:40:00,407.64,407.88,407.47,407.51,100992.0,403.8335,404.0712,403.6651,403.7047,100992.0
2024-02-28 11:50:00,407.52,407.63,407.1,407.32,69082.0,403.7146,403.8236,403.2985,403.5165,69082.0
2024-02-28 12:00:00,407.29,407.56,406.98,407.42,115595.0,403.4867,403.7542,403.1796,403.6155,115595.0
2024-02-28 12:10:00,407.4,407.44,406.89,406.94,89645.0,403.5957,403.6353,403.0905,403.14,89645.0
2024-02-28 12:20:00,406.92,406.96,406.57,406.7,94742.0,403.1202,403.1598,402.7735,402.9023,94742.0
2024-02-28 12:30:00,406.7,406.71,406.03,406.05,89943.0,402.9023,402.9122,402.2385,402.2583,89943.0
2024-02-28 12:40:00,406.05,406.75,406.01,406.61,118319.0,402.2583,402.9518,402.2187,402.8131,118319.0
2024-02-28 12:50:00,406.62,406.81,406.54,406.58,76499.0,402.823,403.0112,402.7438,402.7834,76499.0
2024-02-28 13:00:00,406.55,406.79,406.18,406.24,88821.0,402.7537,402.9914,402.3871,402.4466,88821.0
2024-02-28 13:10:00,406.23,407.09,406.03,406.95,106663.0,402.4366,403.2886,402.2385,403.1499,106663.0
2024-02-28 13:20:00,406.94,407.34,406.94,407.18,108249.0,403.14,403.5363,403.14,403.3778,108249.0
2024-02-28 13:30:00,407.2,407.45,407.03,407.37,112341.0,403.3976,403.6453,403.2292,403.566,112341.0
2024-02-28 13:40:00,407.39,407.45,407.14,407.15,88406.0,403.5858,403.6453,403.3381,403.3481,88406.0
2024-02-28 13:50:00,407.14,407.6,407.04,407.6,99896.0,403.3381,403.7939,403.2391,403.7939,99896.0
2024-02-28 14:00:00,407.62,407.79,407.37,407.43,131595.0,403.8137,403.9821,403.566,403.6254,131595.0
2024-02-28 14:10:00,407.42,407.46,406.89,407.1,107211.0,403.6155,403.6552,403.0905,403.2985,107211.0
2024-02-28 14:20:00,407.11,407.37,406.79,406.81,82212.0,403.3084,403.566,402.9914,403.0112,82212.0
2024-02-28 14:30:00,406.79,406.89,406.47,406.56,122250.0,402.9914,403.0905,402.6744,402.7636,122250.0
2024-02-28 14:40:00,406.58,406.76,406.21,406.65,92480.0,402.7834,402.9617,402.4168,402.8527,92480.0
2024-02-28 14:50:00,406.7,407.25,406.43,407.15,93396.0,402.9023,403.4471,402.6348,403.3481,93396.0
2024-02-28 15:00:00,407.16,407.49,406.77,406.86,136497.0,403.358,403.6849,402.9716,403.0608,136497.0
2024-02-28 15:10:00,406.84,407.12,406.63,407.08,105071.0,403.041,403.3183,402.8329,403.2787,105071.0
2024-02-28 15:20:00,407.08,407.93,407.01,407.9,247215.0,403.2787,404.1208,403.2094,404.0911,247215.0
2024-02-28 15:30:00,407.88,407.99,407.54,407.54,203229.0,404.0712,404.1802,403.7344,403.7344,203229.0
2024-02-28 15:40:00,407.54,407.62,406.99,407.56,179348.0,403.7344,403.8137,403.1895,403.7542,179348.0
2024-02-28 15:50:00,407.58,407.83,406.98,407.74,816005.0,403.774,404.0217,403.1796,403.9325,816005.0
2024-02-29 09:30:00,408.77,409.06,407.74,408.44,963325.0,404.9529,405.2402,403.9325,404.626,963325.0
2024-02-29 09:40:00,408.42,408.9,408.01,408.46,466200.0,404.6062,405.0817,404.2,404.6458,466200.0
2024-02-29 09:50:00,408.46,410.21,408.41,409.81,582147.0,404.6458,406.3795,404.5963,405.9832,582147.0
2024-02-29 10:00:00,409.81,410.12,408.93,409.73,302785.0,405.9832,406.2903,405.1114,405.904,302785.0
2024-02-29 10:10:00,409.75,409.75,407.98,407.99,398406.0,405.9238,405.9238,404.1703,404.1802,398406.0
2024-02-29 10:20:00,408.01,409.0,407.85,408.33,305694.0,404.2,405.1808,404.0415,404.517,305694.0
2024-02-29 10:30:00,408.36,408.82,407.93,408.52,185703.0,404.5468,405.0025,404.1208,404.7053,185703.0
2024-02-29 10:40:00,408.56,408.7,407.43,408.43,240626.0,404.7449,404.8836,403.6254,404.6161,240626.0
2024-02-29 10:50:00,408.41,408.47,407.45,407.75,200774.0,404.5963,404.6557,403.6453,403.9425,200774.0
2024-02-29 11:00:00,407.8,408.56,407.49,408.51,185234.0,403.992,404.7449,403.6849,404.6954,185234.0
2024-02-29 11:10:00,408.52,408.7,408.02,408.48,193038.0,404.7053,404.8836,404.2099,404.6656,193038.0
2024-02-29 11:20:00,408.48,408.57,407.8,407.83,147270.0,404.6656,404.7548,403.992,404.0217,147270.0
2024-02-29 11:30:00,407.79,407.92,406.59,406.63,231446.0,403.9821,404.1109,402.7933,402.8329,231446.0
2024-02-29 11:40:00,406.6,407.41,405.92,407.24,246934.0,402.8032,403.6056,402.1295,403.4372,246934.0
2024-02-29 11:50:00,407.26,407.83,407.26,407.75,129746.0,403.457,404.0217,403.457,403.9425,129746.0
2024-02-29 12:00:00,407.74,408.17,407.52,407.75,158166.0,403.9325,404.3585,403.7146,403.9425,158166.0
2024-02-29 12:10:00,407.76,408.28,407.75,408.24,96518.0,403.9524,404.4675,403.9425,404.4279,96518.0
2024-02-29 12:20:00,408.24,408.36,407.78,407.85,101309.0,404.4279,404.5468,403.9722,404.0415,101309.0
2024-02-29 12:30:00,407.87,408.41,407.85,408.12,119395.0,404.0613,404.5963,404.0415,404.309,119395.0
2024-02-29 12:40:00,408.18,408.61,408.06,408.46,141070.0,404.3684,404.7944,404.2496,404.6458,141070.0
2024-02-29 12:50:00,408.48,408.93,408.33,408.66,138035.0,404.6656,405.1114,404.517,404.844,138035.0
2024-02-29 13:00:00,408.73,409.18,408.62,409.15,143953.0,404.9133,405.3591,404.8043,405.3294,143953.0
2024-02-29 13:10:00,409.17,409.44,408.95,409.28,157766.0,405.3492,405.6167,405.1312,405.4582,157766.0
2024-02-29 13:20:00,409.28,409.62,409.14,409.35,126325.0,405.4582,405.795,405.3195,405.5275,126325.0
2024-02-29 13:30:00,409.36,409.49,409.14,409.27,113210.0,405.5374,405.6662,405.3195,405.4483,113210.0
2024-02-29 13:40:00,409.27,409.29,409.02,409.27,104325.0,405.4483,405.4681,405.2006,405.4483,104325.0
2024-02-29 13:50:00,409.26,409.69,409.24,409.65,147494.0,405.4384,405.8643,405.4185,405.8247,147494.0
2024-02-29 14:00:00,409.68,409.83,409.34,409.5,187597.0,405.8544,406.003,405.5176,405.6761,187597.0
2024-02-29 14:10:00,409.51,410.22,409.51,410.01,233708.0,405.686,406.3894,405.686,406.1813,233708.0
2024-02-29 14:20:00,410.0,410.17,409.2,409.49,172257.0,406.1714,406.3399,405.3789,405.6662,172257.0
2024-02-29 14:30:00,409.48,409.95,409.28,409.83,133997.0,405.6563,406.1219,405.4582,406.003,133997.0
2024-02-29 14:40:00,409.84,409.89,409.3,409.64,139985.0,406.0129,406.0625,405.478,405.8148,139985.0
2024-02-29 14:50:00,409.65,409.9,409.31,409.89,146804.0,405.8247,406.0724,405.4879,406.0625,146804.0
2024-02-29 15:00:00,409.9,410.11,409.67,410.0,143403.0,406.0724,406.2804,405.8445,406.1714,143403.0
2024-02-29 15:10:00,410.0,410.07,409.66,410.03,156856.0,406.1714,406.2408,405.8346,406.2012,156856.0
2024-02-29 15:20:00,410.0,410.69,409.96,410.63,310982.0,406.1714,406.855,406.1318,406.7956,310982.0
2024-02-29 15:30:00,410.63,410.91,410.24,410.46,312627.0,406.7956,407.0729,406.4092,406.6271,312627.0
2024-02-29 15:40:00,410.44,411.31,410.42,411.06,303949.0,406.6073,407.4692,406.5875,407.2215,303949.0
2024-02-29 15:50:00,411.09,414.2,411.08,413.35,2683574.0,407.2513,410.3322,407.2414,409.4902,2683574.0
2024-03-01 09:30:00,411.21,414.16,410.88,414.03,945917.0,407.3701,410.2926,407.0432,410.1638,945917.0
2024-03-01 09:40:00,414.03,414.97,412.89,412.96,538780.0,410.1638,411.095,409.0345,409.1038,538780.0
2024-03-01 09:50:00,412.98,413.14,411.74,412.31,402048.0,409.1236,409.2821,407.8952,408.4599,402048.0
2024-03-01 10:00:00,412.3,413.2,411.95,412.5,301013.0,408.45,409.3416,408.1032,408.6481,301013.0
2024-03-01 10:10:00,412.5,412.98,412.11,412.24,229356.0,408.6481,409.1236,408.2617,408.3905,229356.0
2024-03-01 10:20:00,412.28,412.8,411.99,412.6,247868.0,408.4302,408.9453,408.1429,408.7472,247868.0
2024-03-01 10:30:00,412.61,412.74,411.6,412.09,315805.0,408.7571,408.8859,407.7565,408.2419,315805.0
2024-03-01 10:40:00,412.03,412.55,411.91,412.2,219782.0,408.1825,408.6976,408.0636,408.3509,219782.0
2024-03-01 10:50:00,412.2,412.69,411.95,412.22,292655.0,408.3509,408.8363,408.1032,408.3707,292655.0
2024-03-01 11:00:00,412.23,413.0,412.01,412.75,283833.0,408.3806,409.1434,408.1627,408.8958,283833.0
2024-03-01 11:10:00,412.77,413.16,412.53,412.76,184867.0,408.9156,409.3019,408.6778,408.9057,184867.0
2024-03-01 11:20:00,412.79,413.5,412.72,413.11,214261.0,408.9354,409.6388,408.866,409.2524,214261.0
2024-03-01 11:30:00,413.13,413.22,411.93,412.42,168226.0,409.2722,409.3614,408.0834,408.5688,168226.0
2024-03-01 11:40:00,412.44,412.85,412.36,412.8,146449.0,408.5887,408.9948,408.5094,408.9453,146449.0
2024-03-01 11:50:00,412.79,413.2,412.61,412.72,139564.0,408.9354,409.3416,408.7571,408.866,139564.0
2024-03-01 12:00:00,412.75,412.87,412.45,412.65,107586.0,408.8958,409.0146,408.5986,408.7967,107586.0
2024-03-01 12:10:00,412.7,413.3,412.6,413.25,120071.0,408.8462,409.4406,408.7472,409.3911,120071.0
2024-03-01 12:20:00,413.3,413.69,413.18,413.53,135776.0,409.4406,409.827,409.3217,409.6685,135776.0
2024-03-01 12:30:00,413.54,413.67,413.28,413.5,110832.0,409.6784,409.8072,409.4208,409.6388,110832.0
2024-03-01 12:40:00,413.49,413.54,413.16,413.48,109770.0,409.6289,409.6784,409.3019,409.6189,109770.0
2024-03-01 12:50:00,413.49,414.15,413.46,414.09,185243.0,409.6289,410.2827,409.5991,410.2233,185243.0
2024-03-01 13:00:00,414.15,414.59,413.88,414.47,170340.0,410.2827,410.7186,410.0152,410.5997,170340.0
2024-03-01 13:10:00,414.5,414.67,414.38,414.42,170111.0,410.6294,410.7978,410.5105,410.5502,170111.0
2024-03-01 13:20:00,414.4,415.09,414.34,414.91,221993.0,410.5304,411.2139,410.4709,411.0356,221993.0
2024-03-01 13:30:00,414.9,415.01,414.67,414.86,156344.0,411.0257,411.1347,410.7978,410.9861,156344.0
2024-03-01 13:40:00,414.9,415.24,414.89,414.99,167510.0,411.0257,411.3625,411.0158,411.1148,167510.0
2024-03-01 13:50:00,415.0,415.11,414.75,415.07,133022.0,411.1248,411.2337,410.8771,411.1941,133022.0
2024-03-01 14:00:00,415.09,415.44,415.09,415.3,169865.0,411.2139,411.5606,411.2139,411.422,169865.0
2024-03-01 14:10:00,415.31,415.74,415.2,415.25,162399.0,411.4319,411.8578,411.3229,411.3724,162399.0
2024-03-01 14:20:00,415.28,415.61,415.17,415.59,152389.0,411.4021,411.7291,411.2932,411.7092,152389.0
2024-03-01 14:30:00,415.6,415.73,414.5,414.79,157373.0,411.7192,411.8479,410.6294,410.9167,157373.0
2024-03-01 14:40:00,414.77,415.32,414.49,415.22,160632.0,410.8969,411.4418,410.6195,411.3427,160632.0
2024-03-01 14:50:00,415.22,415.47,415.2,415.29,129732.0,411.3427,411.5904,411.3229,411.412,129732.0
2024-03-01 15:00:00,415.31,415.33,414.65,414.99,189348.0,411.4319,411.4517,410.778,411.1148,189348.0
2024-03-01 15:10:00,414.96,415.21,414.69,415.14,213069.0,411.0851,411.3328,410.8176,411.2634,213069.0
2024-03-01 15:20:00,415.15,415.87,415.08,415.72,256742.0,411.2734,411.9866,411.204,411.838,256742.0
2024-03-01 15:30:00,415.72,415.79,415.38,415.47,202187.0,411.838,411.9074,411.5012,411.5904,202187.0
2024-03-01 15:40:00,415.47,415.83,415.31,415.56,262856.0,411.5904,411.947,411.4319,411.6795,262856.0
2024-03-01 15:50:00,415.55,415.68,415.01,415.56,719337.0,411.6696,411.7984,411.1347,411.6795,719337.0
2024-03-04 09:30:00,413.45,414.24,412.32,413.9,1085805.0,409.5892,410.3718,408.4698,410.035,1085805.0
2024-03-04 09:40:00,413.93,415.72,413.93,415.24,663582.0,410.0647,411.838,410.0647,411.3625,663582.0
2024-03-04 09:50:00,415.25,416.25,414.96,416.11,456377.0,411.3724,412.3631,411.0851,412.2244,456377.0
2024-03-04 10:00:00,416.13,417.35,415.89,415.94,557316.0,412.2442,413.4528,412.0064,412.056,557316.0
2024-03-04 10:10:00,415.94,416.35,414.88,414.96,309105.0,412.056,412.4621,411.0059,411.0851,309105.0
2024-03-04 10:20:00,414.97,415.25,414.28,414.47,299900.0,411.095,411.3724,410.4115,410.5997,299900.0
2024-03-04 10:30:00,414.46,415.59,414.35,415.59,266318.0,410.5898,411.7092,410.4808,411.7092,266318.0
2024-03-04 10:40:00,415.58,415.93,415.05,415.23,210234.0,411.6993,412.0461,411.1743,411.3526,210234.0
2024-03-04 10:50:00,415.28,415.89,414.95,415.89,149574.0,411.4021,412.0064,411.0752,412.0064,149574.0
2024-03-04 11:00:00,415.9,416.12,414.9,415.19,178876.0,412.0163,412.2343,411.0257,411.313,178876.0
2024-03-04 11:10:00,415.19,415.9,415.17,415.6,150421.0,411.313,412.0163,411.2932,411.7192,150421.0
2024-03-04 11:20:00,415.62,415.89,415.38,415.86,136954.0,411.739,412.0064,411.5012,411.9767,136954.0
2024-03-04 11:30:00,415.87,415.89,415.45,415.58,147085.0,411.9866,412.0064,411.5706,411.6993,147085.0
2024-03-04 11:40:00,415.56,416.12,415.43,415.68,147635.0,411.6795,412.2343,411.5507,411.7984,147635.0
2024-03-04 11:50:00,415.68,416.1,415.59,416.05,129662.0,411.7984,412.2145,411.7092,412.1649,129662.0
2024-03-04 12:00:00,416.06,416.09,415.65,415.95,123020.0,412.1749,412.2046,411.7687,412.0659,123020.0
2024-03-04 12:10:00,415.93,416.47,415.82,416.3,182282.0,412.0461,412.581,411.9371,412.4126,182282.0
2024-03-04 12:20:00,416.28,416.55,416.17,416.36,116599.0,412.3928,412.6603,412.2838,412.4721,116599.0
2024-03-04 12:30:00,416.37,416.46,416.11,416.2,96298.0,412.482,412.5711,412.2244,412.3135,96298.0
2024-03-04 12:40:00,416.23,416.41,416.03,416.11,98706.0,412.3433,412.5216,412.1451,412.2244,98706.0
2024-03-04 12:50:00,416.11,416.25,415.86,415.93,120128.0,412.2244,412.3631,411.9767,412.0461,120128.0
2024-03-04 13:00:00,415.93,416.05,415.61,415.67,97493.0,412.0461,412.1649,411.7291,411.7885,97493.0
2024-03-04 13:10:00,415.69,415.79,415.3,415.37,92174.0,411.8083,411.9074,411.422,411.4913,92174.0
2024-03-04 13:20:00,415.39,415.66,414.9,415.61,155705.0,411.5111,411.7786,411.0257,411.7291,155705.0
2024-03-04 13:30:00,415.63,415.73,415.46,415.52,112424.0,411.7489,411.8479,411.5805,411.6399,112424.0
2024-03-04 13:40:00,415.53,415.9,415.43,415.7,114355.0,411.6498,412.0163,411.5507,411.8182,114355.0
2024-03-04 13:50:00,415.71,415.93,415.57,415.62,76041.0,411.8281,412.0461,411.6894,411.739,76041.0
2024-03-04 14:00:00,415.6,415.66,415.01,415.12,142901.0,411.7192,411.7786,411.1347,411.2436,142901.0
2024-03-04 14:10:00,415.12,415.16,414.58,414.98,158920.0,411.2436,411.2833,410.7087,411.1049,158920.0
2024-03-04 14:20:00,415.0,415.02,414.68,414.89,103023.0,411.1248,411.1446,410.8077,411.0158,103023.0
2024-03-04 14:30:00,414.91,415.6,414.58,415.54,204700.0,411.0356,411.7192,410.7087,411.6597,204700.0
2024-03-04 14:40:00,415.53,415.57,414.95,415.29,139050.0,411.6498,411.6894,411.0752,411.412,139050.0
2024-03-04 14:50:00,415.29,415.48,415.13,415.14,130074.0,411.412,411.6003,411.2535,411.2634,130074.0
2024-03-04 15:00:00,415.15,415.52,415.01,415.44,132325.0,411.2734,411.6399,411.1347,411.5606,132325.0
2024-03-04 15:10:00,415.44,415.81,415.27,415.73,158446.0,411.5606,411.9272,411.3922,411.8479,158446.0
2024-03-04 15:20:00,415.74,415.78,415.18,415.23,126690.0,411.8578,411.8975,411.3031,411.3526,126690.0
2024-03-04 15:30:00,415.2,415.45,414.67,415.44,212937.0,411.3229,411.5706,410.7978,411.5606,212937.0
2024-03-04 15:40:00,415.46,415.52,414.58,414.86,246303.0,411.5805,411.6399,410.7087,410.9861,246303.0
2024-03-04 15:50:00,414.86,415.1,414.58,414.86,584056.0,410.9861,411.2238,410.7087,410.9861,584056.0
2024-03-05 09:30:00,414.09,414.25,408.38,408.83,1135755.0,410.2233,410.3818,404.5666,405.0124,1135755.0
2024-03-05 09:40:00,408.8,408.9,406.27,406.7,781818.0,404.9826,405.0817,402.4763,402.9023,781818.0
2024-03-05 09:50:00,406.67,407.08,406.34,407.07,738586.0,402.8725,403.2787,402.5456,403.2688,738586.0
2024-03-05 10:00:00,407.07,407.46,405.24,405.41,868425.0,403.2688,403.6552,401.4559,401.6243,868425.0
2024-03-05 10:10:00,405.39,405.92,404.67,405.64,833907.0,401.6045,402.1295,400.8912,401.8522,833907.0
2024-03-05 10:20:00,405.59,405.78,405.14,405.25,460193.0,401.8026,401.9908,401.3568,401.4658,460193.0
2024-03-05 10:30:00,405.24,405.24,403.34,403.4,608302.0,401.4559,401.4559,399.5736,399.6331,608302.0
2024-03-05 10:40:00,403.39,403.95,402.26,402.27,540013.0,399.6232,400.1779,398.5037,398.5136,540013.0
2024-03-05 10:50:00,402.26,403.44,402.12,403.43,496976.0,398.5037,399.6727,398.365,399.6628,496976.0
2024-03-05 11:00:00,403.45,404.19,403.3,404.08,330765.0,399.6826,400.4157,399.534,400.3067,330765.0
2024-03-05 11:10:00,404.1,404.86,403.18,404.83,278757.0,400.3265,401.0794,399.4151,401.0497,278757.0
2024-03-05 11:20:00,404.83,405.19,404.26,404.7,266388.0,401.0497,401.4064,400.485,400.9209,266388.0
2024-03-05 11:30:00,404.69,404.83,403.39,403.47,251606.0,400.911,401.0497,399.6232,399.7024,251606.0
2024-03-05 11:40:00,403.48,403.82,402.92,403.39,277207.0,399.7123,400.0492,399.1576,399.6232,277207.0
2024-03-05 11:50:00,403.4,404.18,403.25,404.14,208966.0,399.6331,400.4058,399.4845,400.3662,208966.0
2024-03-05 12:00:00,404.18,404.44,403.98,404.41,166876.0,400.4058,400.6634,400.2077,400.6336,166876.0
2024-03-05 12:10:00,404.41,404.49,404.0,404.28,131022.0,400.6336,400.7129,400.2275,400.5049,131022.0
2024-03-05 12:20:00,404.25,404.71,404.04,404.42,185991.0,400.4751,400.9308,400.2671,400.6435,185991.0
2024-03-05 12:30:00,404.44,404.57,403.73,403.82,144059.0,400.6634,400.7921,399.96,400.0492,144059.0
2024-03-05 12:40:00,403.83,404.22,403.56,403.75,147508.0,400.0591,400.4454,399.7916,399.9798,147508.0
2024-03-05 12:50:00,403.76,403.98,403.36,403.37,120986.0,399.9897,400.2077,399.5934,399.6034,120986.0
2024-03-05 13:00:00,403.38,403.47,402.75,402.99,179697.0,399.6133,399.7024,398.9891,399.2269,179697.0
2024-03-05 13:10:00,403.0,403.26,402.36,402.47,183516.0,399.2368,399.4944,398.6028,398.7118,183516.0
2024-03-05 13:20:00,402.48,402.69,402.14,402.59,181675.0,398.7217,398.9297,398.3848,398.8306,181675.0
2024-03-05 13:30:00,402.57,402.85,402.14,402.16,219973.0,398.8108,399.0882,398.3848,398.4047,219973.0
2024-03-05 13:40:00,402.17,402.22,401.24,401.63,327684.0,398.4146,398.4641,397.4932,397.8796,327684.0
2024-03-05 13:50:00,401.62,401.88,401.31,401.53,225948.0,397.8697,398.1273,397.5626,397.7805,225948.0
2024-03-05 14:00:00,401.53,402.42,401.3,402.29,187656.0,397.7805,398.6622,397.5527,398.5334,187656.0
2024-03-05 14:10:00,402.32,402.59,401.84,401.97,210946.0,398.5632,398.8306,398.0876,398.2164,210946.0
2024-03-05 14:20:00,401.97,402.41,401.75,402.1,182903.0,398.2164,398.6523,397.9985,398.3452,182903.0
2024-03-05 14:30:00,402.1,402.18,401.26,401.55,182323.0,398.3452,398.4245,397.5131,397.8003,182323.0
2024-03-05 14:40:00,401.54,401.66,400.66,400.79,332414.0,397.7904,397.9093,396.9187,397.0474,332414.0
2024-03-05 14:50:00,400.8,401.43,400.78,401.31,208291.0,397.0574,397.6815,397.0375,397.5626,208291.0
2024-03-05 15:00:00,401.32,402.26,401.18,401.4,328689.0,397.5725,398.5037,397.4338,397.6517,328689.0
2024-03-05 15:10:00,401.4,401.56,400.84,400.85,306577.0,397.6517,397.8103,397.097,397.1069,306577.0
2024-03-05 15:20:00,400.86,401.12,400.64,400.77,362772.0,397.1168,397.3744,396.8988,397.0276,362772.0
2024-03-05 15:30:00,400.78,401.69,400.74,401.5,439732.0,397.0375,397.939,396.9979,397.7508,439732.0
2024-03-05 15:40:00,401.5,402.36,401.14,402.29,478549.0,397.7508,398.6028,397.3942,398.5334,478549.0
2024-03-05 15:50:00,402.28,402.85,401.38,402.85,1199194.0,398.5235,399.0882,397.6319,399.0882,1199194.0
2024-03-06 09:30:00,402.93,404.46,401.18,402.52,1270736.0,399.1675,400.6832,397.4338,398.7613,1270736.0
2024-03-06 09:40:00,402.47,403.8,402.05,402.59,539933.0,398.7118,400.0293,398.2957,398.8306,539933.0
2024-03-06 09:50:00,402.55,402.76,401.29,401.54,451471.0,398.791,398.999,397.5428,397.7904,451471.0
2024-03-06 10:00:00,401.5,401.5,398.79,398.98,823496.0,397.7508,397.7508,395.0661,395.2543,823496.0
2024-03-06 10:10:00,399.01,400.18,398.39,399.48,617281.0,395.2841,396.4431,394.6699,395.7497,617281.0
2024-03-06 10:20:00,399.47,400.94,399.45,399.94,478714.0,395.7398,397.196,395.72,396.2054,478714.0
2024-03-06 10:30:00,399.92,401.02,399.82,400.1,310602.0,396.1856,397.2753,396.0865,396.3639,310602.0
2024-03-06 10:40:00,400.12,401.41,399.85,401.14,270074.0,396.3837,397.6617,396.1162,397.3942,270074.0
2024-03-06 10:50:00,401.15,402.87,401.0,402.35,381888.0,397.4041,399.108,397.2555,398.5929,381888.0
2024-03-06 11:00:00,402.35,403.49,401.93,402.38,417347.0,398.5929,399.7222,398.1768,398.6226,417347.0
2024-03-06 11:10:00,402.43,402.94,402.2,402.93,221440.0,398.6721,399.1774,398.4443,399.1675,221440.0
2024-03-06 11:20:00,402.94,403.41,402.83,403.24,358458.0,399.1774,399.643,399.0684,399.4746,358458.0
2024-03-06 11:30:00,403.25,403.7,402.92,403.39,309744.0,399.4845,399.9303,399.1576,399.6232,309744.0
2024-03-06 11:40:00,403.38,403.67,403.02,403.27,250221.0,399.6133,399.9006,399.2566,399.5043,250221.0
2024-03-06 11:50:00,403.31,404.89,403.31,404.6,362006.0,399.5439,401.1092,399.5439,400.8219,362006.0
2024-03-06 12:00:00,404.57,404.81,403.94,404.71,252573.0,400.7921,401.0299,400.168,400.9308,252573.0
2024-03-06 12:10:00,404.75,405.16,404.33,404.52,228355.0,400.9705,401.3766,400.5544,400.7426,228355.0
2024-03-06 12:20:00,404.51,404.76,404.14,404.54,178975.0,400.7327,400.9804,400.3662,400.7624,178975.0
2024-03-06 12:30:00,404.53,404.98,404.28,404.3,180621.0,400.7525,401.1983,400.5049,400.5247,180621.0
2024-03-06 12:40:00,404.34,404.39,403.72,403.74,181780.0,400.5643,400.6138,399.9501,399.9699,181780.0
2024-03-06 12:50:00,403.73,404.14,403.56,403.87,143638.0,399.96,400.3662,399.7916,400.0987,143638.0
2024-03-06 13:00:00,403.84,404.5,403.83,404.08,144997.0,400.069,400.7228,400.0591,400.3067,144997.0
2024-03-06 13:10:00,404.11,404.21,403.66,403.99,135107.0,400.3364,400.4355,399.8906,400.2176,135107.0
2024-03-06 13:20:00,404.02,404.52,403.95,404.27,138274.0,400.2473,400.7426,400.1779,400.4949,138274.0
2024-03-06 13:30:00,404.3,404.45,402.38,403.49,333869.0,400.5247,400.6733,398.6226,399.7222,333869.0
2024-03-06 13:40:00,403.52,404.14,402.25,402.26,200187.0,399.752,400.3662,398.4938,398.5037,200187.0
2024-03-06 13:50:00,402.23,403.36,402.0,403.07,185740.0,398.474,399.5934,398.2461,399.3062,185740.0
2024-03-06 14:00:00,403.05,403.2,401.95,402.58,258850.0,399.2863,399.4349,398.1966,398.8207,258850.0
2024-03-06 14:10:00,402.56,403.2,401.35,402.07,297678.0,398.8009,399.4349,397.6022,398.3155,297678.0
2024-03-06 14:20:00,402.06,403.15,402.04,402.9,160041.0,398.3056,399.3854,398.2858,399.1377,160041.0
2024-03-06 14:30:00,402.95,403.21,402.0,402.22,200104.0,399.1873,399.4448,398.2461,398.4641,200104.0
2024-03-06 14:40:00,402.22,402.58,401.49,402.08,237697.0,398.4641,398.8207,397.7409,398.3254,237697.0
2024-03-06 14:50:00,401.95,402.34,401.11,401.49,273462.0,398.1966,398.583,397.3645,397.7409,273462.0
2024-03-06 15:00:00,401.47,402.04,401.0,401.59,285337.0,397.7211,398.2858,397.2555,397.84,285337.0
2024-03-06 15:10:00,401.62,402.01,400.86,401.24,302265.0,397.8697,398.2561,397.1168,397.4932,302265.0
2024-03-06 15:20:00,401.29,401.38,400.42,400.92,327218.0,397.5428,397.6319,396.6809,397.1762,327218.0
2024-03-06 15:30:00,400.94,401.73,400.71,401.66,255807.0,397.196,397.9787,396.9682,397.9093,255807.0
2024-03-06 15:40:00,401.67,402.83,401.6,402.76,347097.0,397.9192,399.0684,397.8499,398.999,347097.0
2024-03-06 15:50:00,402.74,402.74,401.66,402.3,874478.0,398.9792,398.9792,397.9093,398.5433,874478.0
2024-03-07 09:30:00,406.34,406.76,402.87,404.18,990781.0,402.5456,402.9617,399.108,400.4058,990781.0
2024-03-07 09:40:00,404.21,404.24,402.24,403.33,542250.0,400.4355,400.4652,398.4839,399.5637,542250.0
2024-03-07 09:50:00,403.28,404.82,403.18,404.32,426392.0,399.5142,401.0398,399.4151,400.5445,426392.0
2024-03-07 10:00:00,404.32,405.62,403.9,405.48,470604.0,400.5445,401.8323,400.1284,401.6937,470604.0
2024-03-07 10:10:00,405.47,405.87,405.16,405.58,338310.0,401.6837,402.08,401.3766,401.7927,338310.0
2024-03-07 10:20:00,405.59,406.43,405.32,406.43,338516.0,401.8026,402.6348,401.5351,402.6348,338516.0
2024-03-07 10:30:00,406.49,406.88,405.72,406.87,264968.0,402.6942,403.0806,401.9314,403.0707,264968.0
2024-03-07 10:40:00,406.83,408.21,406.8,407.73,450733.0,403.031,404.3982,403.0013,403.9226,450733.0
2024-03-07 10:50:00,407.8,407.98,407.02,407.57,248137.0,403.992,404.1703,403.2193,403.7641,248137.0
2024-03-07 11:00:00,407.54,407.84,407.05,407.59,158286.0,403.7344,404.0316,403.249,403.7839,158286.0
2024-03-07 11:10:00,407.61,407.78,406.87,407.0,125606.0,403.8038,403.9722,403.0707,403.1995,125606.0
2024-03-07 11:20:00,407.02,408.33,407.0,408.01,258696.0,403.2193,404.517,403.1995,404.2,258696.0
2024-03-07 11:30:00,408.01,408.51,407.5,408.42,172418.0,404.2,404.6954,403.6948,404.6062,172418.0
2024-03-07 11:40:00,408.4,408.56,407.79,407.81,181326.0,404.5864,404.7449,403.9821,404.0019,181326.0
2024-03-07 11:50:00,407.84,408.17,407.5,408.02,148630.0,404.0316,404.3585,403.6948,404.2099,148630.0
2024-03-07 12:00:00,408.03,408.23,407.76,408.12,139108.0,404.2198,404.418,403.9524,404.309,139108.0
2024-03-07 12:10:00,408.13,408.81,408.05,408.56,174506.0,404.3189,404.9926,404.2397,404.7449,174506.0
2024-03-07 12:20:00,408.55,408.57,408.06,408.15,108349.0,404.735,404.7548,404.2496,404.3387,108349.0
2024-03-07 12:30:00,408.13,408.81,407.92,408.64,183222.0,404.3189,404.9926,404.1109,404.8241,183222.0
2024-03-07 12:40:00,408.61,408.7,408.09,408.61,122236.0,404.7944,404.8836,404.2793,404.7944,122236.0
2024-03-07 12:50:00,408.62,408.69,408.09,408.21,128957.0,404.8043,404.8737,404.2793,404.3982,128957.0
2024-03-07 13:00:00,408.22,408.47,407.68,408.25,101296.0,404.4081,404.6557,403.8731,404.4378,101296.0
2024-03-07 13:10:00,408.25,408.51,407.76,408.15,112376.0,404.4378,404.6954,403.9524,404.3387,112376.0
2024-03-07 13:20:00,408.15,408.63,407.99,408.56,102612.0,404.3387,404.8142,404.1802,404.7449,102612.0
2024-03-07 13:30:00,408.57,409.17,408.36,409.04,172168.0,404.7548,405.3492,404.5468,405.2204,172168.0
2024-03-07 13:40:00,409.02,409.51,408.79,409.42,172421.0,405.2006,405.686,404.9727,405.5969,172421.0
2024-03-07 13:50:00,409.44,409.78,409.15,409.22,146808.0,405.6167,405.9535,405.3294,405.3987,146808.0
2024-03-07 14:00:00,409.24,409.63,408.9,408.92,148417.0,405.4185,405.8049,405.0817,405.1015,148417.0
2024-03-07 14:10:00,408.92,409.3,408.91,409.2,114748.0,405.1015,405.478,405.0916,405.3789,114748.0
2024-03-07 14:20:00,409.22,409.25,408.68,408.94,119480.0,405.3987,405.4284,404.8638,405.1213,119480.0
2024-03-07 14:30:00,408.93,409.25,408.88,409.09,130460.0,405.1114,405.4284,405.0619,405.2699,130460.0
2024-03-07 14:40:00,409.14,409.22,408.89,409.07,110768.0,405.3195,405.3987,405.0718,405.2501,110768.0
2024-03-07 14:50:00,409.05,409.11,408.39,408.51,113756.0,405.2303,405.2898,404.5765,404.6954,113756.0
2024-03-07 15:00:00,408.5,408.5,407.68,407.89,165005.0,404.6854,404.6854,403.8731,404.0811,165005.0
2024-03-07 15:10:00,407.9,408.33,407.66,408.06,114716.0,404.0911,404.517,403.8533,404.2496,114716.0
2024-03-07 15:20:00,408.05,408.39,407.89,408.36,132101.0,404.2397,404.5765,404.0811,404.5468,132101.0
2024-03-07 15:30:00,408.33,408.78,408.22,408.68,207493.0,404.517,404.9628,404.4081,404.8638,207493.0
2024-03-07 15:40:00,408.67,409.32,408.64,408.9,277205.0,404.8539,405.4978,404.8241,405.0817,277205.0
2024-03-07 15:50:00,408.88,409.5,408.49,409.0,958165.0,405.0619,405.6761,404.6755,405.1808,958165.0
2024-03-08 09:30:00,407.83,408.4,406.63,407.31,809111.0,404.0217,404.5864,402.8329,403.5066,809111.0
2024-03-08 09:40:00,407.25,408.76,406.99,408.75,349488.0,403.4471,404.943,403.1895,404.9331,349488.0
2024-03-08 09:50:00,408.74,409.19,408.25,409.08,298998.0,404.9232,405.369,404.4378,405.26,298998.0
2024-03-08 10:00:00,409.08,410.18,408.99,409.84,370447.0,405.26,406.3498,405.1709,406.0129,370447.0
2024-03-08 10:10:00,409.86,410.42,409.47,409.61,311214.0,406.0327,406.5875,405.6464,405.7851,311214.0
2024-03-08 10:20:00,409.62,410.2,409.54,410.08,223230.0,405.795,406.3696,405.7157,406.2507,223230.0
2024-03-08 10:30:00,410.12,410.16,408.79,409.08,209862.0,406.2903,406.3299,404.9727,405.26,209862.0
2024-03-08 10:40:00,409.09,409.69,408.7,408.95,242680.0,405.2699,405.8643,404.8836,405.1312,242680.0
2024-03-08 10:50:00,408.89,409.16,408.36,408.82,374009.0,405.0718,405.3393,404.5468,405.0025,374009.0
2024-03-08 11:00:00,408.84,408.88,407.55,407.66,265507.0,405.0223,405.0619,403.7443,403.8533,265507.0
2024-03-08 11:10:00,407.66,408.18,407.4,408.0,257097.0,403.8533,404.3684,403.5957,404.1901,257097.0
2024-03-08 11:20:00,407.98,408.55,407.45,408.0,254199.0,404.1703,404.735,403.6453,404.1901,254199.0
2024-03-08 11:30:00,407.91,408.91,407.91,408.15,333503.0,404.101,405.0916,404.101,404.3387,333503.0
2024-03-08 11:40:00,408.15,408.43,406.53,406.84,294443.0,404.3387,404.6161,402.7338,403.041,294443.0
2024-03-08 11:50:00,406.8,407.85,406.77,407.29,152202.0,403.0013,404.0415,402.9716,403.4867,152202.0
2024-03-08 12:00:00,407.29,408.32,407.0,407.2,151264.0,403.4867,404.5071,403.1995,403.3976,151264.0
2024-03-08 12:10:00,407.14,407.95,406.89,406.97,154660.0,403.3381,404.1406,403.0905,403.1697,154660.0
2024-03-08 12:20:00,407.0,408.2,406.83,408.02,142161.0,403.1995,404.3883,403.031,404.2099,142161.0
2024-03-08 12:30:00,408.05,408.11,407.05,407.46,84190.0,404.2397,404.2991,403.249,403.6552,84190.0
2024-03-08 12:40:00,407.43,407.59,406.44,406.47,124359.0,403.6254,403.7839,402.6447,402.6744,124359.0
2024-03-08 12:50:00,406.51,406.73,404.55,405.15,331069.0,402.714,402.932,400.7723,401.3667,331069.0
2024-03-08 13:00:00,405.14,406.39,404.63,406.08,211337.0,401.3568,402.5952,400.8516,402.288,211337.0
2024-03-08 13:10:00,406.05,406.16,404.92,405.24,138060.0,402.2583,402.3673,401.1389,401.4559,138060.0
2024-03-08 13:20:00,405.24,405.54,404.78,404.89,102587.0,401.4559,401.7531,401.0002,401.1092,102587.0
2024-03-08 13:30:00,404.8,405.22,404.33,404.76,150229.0,401.02,401.4361,400.5544,400.9804,150229.0
2024-03-08 13:40:00,404.77,405.13,404.6,404.91,134623.0,400.9903,401.3469,400.8219,401.129,134623.0
2024-03-08 13:50:00,404.9,405.35,404.79,405.22,107617.0,401.1191,401.5649,401.0101,401.4361,107617.0
2024-03-08 14:00:00,405.18,406.22,405.11,405.91,165209.0,401.3965,402.4267,401.3271,402.1196,165209.0
2024-03-08 14:10:00,405.92,406.24,405.52,405.99,81960.0,402.1295,402.4466,401.7333,402.1989,81960.0
2024-03-08 14:20:00,405.99,406.57,405.92,406.37,202413.0,402.1989,402.7735,402.1295,402.5753,202413.0
2024-03-08 14:30:00,406.38,406.95,406.36,406.69,147767.0,402.5852,403.1499,402.5654,402.8924,147767.0
2024-03-08 14:40:00,406.71,407.14,406.63,407.08,140957.0,402.9122,403.3381,402.8329,403.2787,140957.0
2024-03-08 14:50:00,407.1,407.42,406.91,407.06,163810.0,403.2985,403.6155,403.1103,403.2589,163810.0
2024-03-08 15:00:00,407.04,407.72,406.93,406.94,110881.0,403.2391,403.9127,403.1301,403.14,110881.0
2024-03-08 15:10:00,406.92,406.96,406.29,406.51,148424.0,403.1202,403.1598,402.4961,402.714,148424.0
2024-03-08 15:20:00,406.51,406.77,405.65,405.74,145277.0,402.714,402.9716,401.8621,401.9512,145277.0
2024-03-08 15:30:00,405.71,406.49,405.41,405.42,182076.0,401.9215,402.6942,401.6243,401.6342,182076.0
2024-03-08 15:40:00,405.44,406.45,405.44,406.23,209514.0,401.654,402.6546,401.654,402.4366,209514.0
2024-03-08 15:50:00,406.28,406.75,405.98,406.17,739577.0,402.4862,402.9518,402.189,402.3772,739577.0
2024-03-11 09:30:00,403.77,404.35,401.75,402.78,820848.0,399.9996,400.5742,397.9985,399.0189,820848.0
2024-03-11 09:40:00,402.75,403.76,402.63,403.26,371814.0,398.9891,399.9897,398.8703,399.4944,371814.0
2024-03-11 09:50:00,403.31,403.81,401.88,401.95,394070.0,399.5439,400.0392,398.1273,398.1966,394070.0
2024-03-11 10:00:00,401.97,403.01,401.71,402.24,327121.0,398.2164,399.2467,397.9589,398.4839,327121.0
2024-03-11 10:10:00,402.24,402.6,401.26,402.47,350154.0,398.4839,398.8405,397.5131,398.7118,350154.0
2024-03-11 10:20:00,402.5,402.94,401.55,402.82,218933.0,398.7415,399.1774,397.8003,399.0585,218933.0
2024-03-11 10:30:00,402.85,404.07,402.74,402.88,255165.0,399.0882,400.2968,398.9792,399.1179,255165.0
2024-03-11 10:40:00,402.85,403.85,402.84,403.66,129823.0,399.0882,400.0789,399.0783,399.8906,129823.0
2024-03-11 10:50:00,403.67,404.59,403.55,403.82,258237.0,399.9006,400.812,399.7817,400.0492,258237.0
2024-03-11 11:00:00,403.77,404.12,403.26,403.42,292361.0,399.9996,400.3463,399.4944,399.6529,292361.0
2024-03-11 11:10:00,403.38,403.56,402.69,403.0,161938.0,399.6133,399.7916,398.9297,399.2368,161938.0
2024-03-11 11:20:00,403.0,403.21,402.6,402.71,145281.0,399.2368,399.4448,398.8405,398.9495,145281.0
2024-03-11 11:30:00,402.76,403.02,402.33,402.37,163167.0,398.999,399.2566,398.5731,398.6127,163167.0
2024-03-11 11:40:00,402.32,403.53,402.09,403.5,163856.0,398.5632,399.7619,398.3353,399.7321,163856.0
2024-03-11 11:50:00,403.5,404.02,403.33,403.88,146851.0,399.7321,400.2473,399.5637,400.1086,146851.0
2024-03-11 12:00:00,403.89,403.89,403.01,403.12,179434.0,400.1185,400.1185,399.2467,399.3557,179434.0
2024-03-11 12:10:00,403.13,403.41,402.77,403.36,142558.0,399.3656,399.643,399.009,399.5934,142558.0
2024-03-11 12:20:00,403.37,403.42,402.92,403.03,147271.0,399.6034,399.6529,399.1576,399.2665,147271.0
2024-03-11 12:30:00,403.06,403.39,402.96,403.02,131329.0,399.2962,399.6232,399.1972,399.2566,131329.0
2024-03-11 12:40:00,402.98,403.87,402.98,403.68,110925.0,399.217,400.0987,399.217,399.9105,110925.0
2024-03-11 12:50:00,403.66,404.29,403.55,404.07,106066.0,399.8906,400.5148,399.7817,400.2968,106066.0
2024-03-11 13:00:00,404.07,404.33,403.68,403.69,129559.0,400.2968,400.5544,399.9105,399.9204,129559.0
2024-03-11 13:10:00,403.66,403.78,403.34,403.55,149496.0,399.8906,400.0095,399.5736,399.7817,149496.0
2024-03-11 13:20:00,403.58,404.63,403.58,404.56,94343.0,399.8114,400.8516,399.8114,400.7822,94343.0
2024-03-11 13:30:00,404.6,405.0,404.3,404.33,163731.0,400.8219,401.2181,400.5247,400.5544,163731.0
2024-03-11 13:40:00,404.32,404.44,403.5,403.87,224352.0,400.5445,400.6634,399.7321,400.0987,224352.0
2024-03-11 13:50:00,403.86,404.6,403.77,404.49,106143.0,400.0888,400.8219,399.9996,400.7129,106143.0
2024-03-11 14:00:00,404.49,404.82,404.18,404.82,113568.0,400.7129,401.0398,400.4058,401.0398,113568.0
2024-03-11 14:10:00,404.8,404.89,404.34,404.51,103102.0,401.02,401.1092,400.5643,400.7327,103102.0
2024-03-11 14:20:00,404.53,404.87,404.45,404.67,109217.0,400.7525,401.0893,400.6733,400.8912,109217.0
2024-03-11 14:30:00,404.69,404.98,404.3,404.65,125884.0,400.911,401.1983,400.5247,400.8714,125884.0
2024-03-11 14:40:00,404.64,405.43,404.6,405.36,193965.0,400.8615,401.6441,400.8219,401.5748,193965.0
2024-03-11 14:50:00,405.38,405.68,404.92,405.19,112033.0,401.5946,401.8918,401.1389,401.4064,112033.0
2024-03-11 15:00:00,405.19,405.39,404.85,405.13,108738.0,401.4064,401.6045,401.0695,401.3469,108738.0
2024-03-11 15:10:00,405.14,405.22,404.53,404.94,163329.0,401.3568,401.4361,400.7525,401.1587,163329.0
2024-03-11 15:20:00,404.93,405.38,404.85,404.88,211644.0,401.1488,401.5946,401.0695,401.0993,211644.0
2024-03-11 15:30:00,404.89,405.31,404.72,404.88,151560.0,401.1092,401.5252,400.9407,401.0993,151560.0
2024-03-11 15:40:00,404.89,405.2,404.42,404.49,207696.0,401.1092,401.4163,400.6435,400.7129,207696.0
2024-03-11 15:50:00,404.52,404.78,404.09,404.58,749798.0,400.7426,401.0002,400.3166,400.8021,749798.0
2024-03-12 09:30:00,407.62,409.68,407.62,409.1,849124.0,403.8137,405.8544,403.8137,405.2798,849124.0
2024-03-12 09:40:00,409.13,409.5,406.79,407.77,344543.0,405.3096,405.6761,402.9914,403.9623,344543.0
2024-03-12 09:50:00,407.8,409.65,407.78,409.61,299345.0,403.992,405.8247,403.9722,405.7851,299345.0
2024-03-12 10:00:00,409.63,411.69,409.51,410.88,524797.0,405.8049,407.8457,405.686,407.0432,524797.0
2024-03-12 10:10:00,410.9,411.28,410.2,410.81,275283.0,407.063,407.4395,406.3696,406.9739,275283.0
2024-03-12 10:20:00,410.8,413.43,410.79,413.2,412159.0,406.964,409.5694,406.9541,409.3416,412159.0
2024-03-12 10:30:00,413.22,414.09,413.22,413.5,401458.0,409.3614,410.2233,409.3614,409.6388,401458.0
2024-03-12 10:40:00,413.53,414.45,413.14,414.41,333148.0,409.6685,410.5799,409.2821,410.5403,333148.0
2024-03-12 10:50:00,414.43,414.45,412.94,413.3,327252.0,410.5601,410.5799,409.084,409.4406,327252.0
2024-03-12 11:00:00,413.3,413.62,412.62,413.31,216508.0,409.4406,409.7576,408.767,409.4505,216508.0
2024-03-12 11:10:00,413.29,413.64,413.14,413.2,157000.0,409.4307,409.7775,409.2821,409.3416,157000.0
2024-03-12 11:20:00,413.18,413.76,413.14,413.6,231233.0,409.3217,409.8963,409.2821,409.7378,231233.0
2024-03-12 11:30:00,413.63,414.21,413.22,413.96,256248.0,409.7675,410.3421,409.3614,410.0945,256248.0
2024-03-12 11:40:00,413.98,414.02,413.11,413.51,217721.0,410.1143,410.1539,409.2524,409.6487,217721.0
2024-03-12 11:50:00,413.53,413.95,413.11,413.22,196814.0,409.6685,410.0846,409.2524,409.3614,196814.0
2024-03-12 12:00:00,413.23,413.5,412.56,413.1,224737.0,409.3713,409.6388,408.7075,409.2425,224737.0
2024-03-12 12:10:00,413.11,413.7,413.05,413.1,254224.0,409.2524,409.8369,409.193,409.2425,254224.0
2024-03-12 12:20:00,413.11,413.33,412.87,413.24,218910.0,409.2524,409.4703,409.0146,409.3812,218910.0
2024-03-12 12:30:00,413.25,413.44,412.45,412.67,201021.0,409.3911,409.5793,408.5986,408.8165,201021.0
2024-03-12 12:40:00,412.67,412.85,412.04,412.21,191846.0,408.8165,408.9948,408.1924,408.3608,191846.0
2024-03-12 12:50:00,412.19,412.6,411.8,412.49,223380.0,408.341,408.7472,407.9546,408.6382,223380.0
2024-03-12 13:00:00,412.46,412.86,411.6,412.42,216390.0,408.6085,409.0047,407.7565,408.5688,216390.0
2024-03-12 13:10:00,412.42,413.81,412.27,413.8,299861.0,408.5688,409.9459,408.4202,409.936,299861.0
2024-03-12 13:20:00,413.79,414.02,413.53,413.63,223081.0,409.9261,410.1539,409.6685,409.7675,223081.0
2024-03-12 13:30:00,413.61,414.12,413.59,414.1,212982.0,409.7477,410.253,409.7279,410.2332,212982.0
2024-03-12 13:40:00,414.13,414.89,414.08,414.47,283770.0,410.2629,411.0158,410.2133,410.5997,283770.0
2024-03-12 13:50:00,414.48,414.6,413.9,414.1,201701.0,410.6096,410.7285,410.035,410.2332,201701.0
2024-03-12 14:00:00,414.12,414.54,413.95,414.25,176243.0,410.253,410.669,410.0846,410.3818,176243.0
2024-03-12 14:10:00,414.23,414.73,414.23,414.65,142113.0,410.3619,410.8573,410.3619,410.778,142113.0
2024-03-12 14:20:00,414.66,415.28,414.58,415.28,345029.0,410.7879,411.4021,410.7087,411.4021,345029.0
2024-03-12 14:30:00,415.28,415.49,414.96,415.13,300125.0,411.4021,411.6102,411.0851,411.2535,300125.0
2024-03-12 14:40:00,415.15,415.24,414.16,414.72,199815.0,411.2734,411.3625,410.2926,410.8474,199815.0
2024-03-12 14:50:00,414.7,415.16,414.65,414.83,193034.0,410.8276,411.2833,410.778,410.9563,193034.0
2024-03-12 15:00:00,414.83,415.26,414.44,415.26,280583.0,410.9563,411.3823,410.57,411.3823,280583.0
2024-03-12 15:10:00,415.24,415.44,414.43,414.74,240726.0,411.3625,411.5606,410.5601,410.8672,240726.0
2024-03-12 15:20:00,414.77,415.25,414.59,415.19,155359.0,410.8969,411.3724,410.7186,411.313,155359.0
2024-03-12 15:30:00,415.19,415.21,414.68,414.73,251032.0,411.313,411.3328,410.8077,410.8573,251032.0
2024-03-12 15:40:00,414.74,415.21,414.68,414.96,272096.0,410.8672,411.3328,410.8077,411.0851,272096.0
2024-03-12 15:50:00,414.95,415.57,414.73,415.26,843200.0,411.0752,411.6894,410.8573,411.3823,843200.0
2024-03-13 09:30:00,418.17,418.18,413.3,414.21,1179887.0,414.2652,414.2751,409.4406,410.3421,1179887.0
2024-03-13 09:40:00,414.19,414.42,412.0,413.16,523559.0,410.3223,410.5502,408.1528,409.3019,523559.0
2024-03-13 09:50:00,413.1,413.44,412.23,412.3,329433.0,409.2425,409.5793,408.3806,408.45,329433.0
2024-03-13 10:00:00,412.3,412.76,411.45,412.49,355993.0,408.45,408.9057,407.6079,408.6382,355993.0
2024-03-13 10:10:00,412.51,413.6,412.15,412.92,306735.0,408.658,409.7378,408.3014,409.0642,306735.0
2024-03-13 10:20:00,412.91,413.39,412.6,412.8,283626.0,409.0543,409.5298,408.7472,408.9453,283626.0
2024-03-13 10:30:00,412.75,413.97,412.68,413.43,239308.0,408.8958,410.1044,408.8264,409.5694,239308.0
2024-03-13 10:40:00,413.44,414.88,413.42,414.69,214904.0,409.5793,411.0059,409.5595,410.8176,214904.0
2024-03-13 10:50:00,414.72,414.72,413.06,414.11,258569.0,410.8474,410.8474,409.2029,410.2431,258569.0
2024-03-13 11:00:00,414.11,414.7,413.85,414.63,212493.0,410.2431,410.8276,409.9855,410.7582,212493.0
2024-03-13 11:10:00,414.63,415.29,414.37,415.15,197374.0,410.7582,411.412,410.5006,411.2734,197374.0
2024-03-13 11:20:00,415.15,415.28,414.17,414.26,102810.0,411.2734,411.4021,410.3025,410.3917,102810.0
2024-03-13 11:30:00,414.24,414.86,414.15,414.54,101521.0,410.3718,410.9861,410.2827,410.669,101521.0
2024-03-13 11:40:00,414.54,414.59,413.74,414.08,125824.0,410.669,410.7186,409.8765,410.2133,125824.0
2024-03-13 11:50:00,414.08,414.99,414.07,414.85,124324.0,410.2133,411.1148,410.2034,410.9762,124324.0
2024-03-13 12:00:00,414.86,415.01,414.46,414.72,94270.0,410.9861,411.1347,410.5898,410.8474,94270.0
2024-03-13 12:10:00,414.69,415.04,414.57,415.04,103334.0,410.8176,411.1644,410.6988,411.1644,103334.0
2024-03-13 12:20:00,415.04,415.24,414.8,414.89,125996.0,411.1644,411.3625,410.9266,411.0158,125996.0
2024-03-13 12:30:00,414.94,415.2,414.64,415.05,94799.0,411.0653,411.3229,410.7681,411.1743,94799.0
2024-03-13 12:40:00,415.1,415.53,414.88,415.25,169708.0,411.2238,411.6498,411.0059,411.3724,169708.0
2024-03-13 12:50:00,415.26,415.49,415.03,415.16,74169.0,411.3823,411.6102,411.1545,411.2833,74169.0
2024-03-13 13:00:00,415.15,416.09,415.14,415.81,163396.0,411.2734,412.2046,411.2634,411.9272,163396.0
2024-03-13 13:10:00,415.86,416.11,414.97,414.99,121137.0,411.9767,412.2244,411.095,411.1148,121137.0
2024-03-13 13:20:00,415.02,415.59,415.02,415.45,90492.0,411.1446,411.7092,411.1446,411.5706,90492.0
2024-03-13 13:30:00,415.47,415.77,415.23,415.43,104767.0,411.5904,411.8876,411.3526,411.5507,104767.0
2024-03-13 13:40:00,415.44,415.62,415.22,415.27,86051.0,411.5606,411.739,411.3427,411.3922,86051.0
2024-03-13 13:50:00,415.27,415.97,415.25,415.77,86985.0,411.3922,412.0857,411.3724,411.8876,86985.0
2024-03-13 14:00:00,415.77,415.96,415.51,415.76,80250.0,411.8876,412.0758,411.63,411.8777,80250.0
2024-03-13 14:10:00,415.78,416.02,415.48,415.87,183198.0,411.8975,412.1352,411.6003,411.9866,183198.0
2024-03-13 14:20:00,415.85,416.44,415.82,416.3,154900.0,411.9668,412.5513,411.9371,412.4126,154900.0
2024-03-13 14:30:00,416.3,416.58,416.22,416.4,122287.0,412.4126,412.69,412.3334,412.5117,122287.0
2024-03-13 14:40:00,416.4,416.62,416.04,416.27,131841.0,412.5117,412.7296,412.155,412.3829,131841.0
2024-03-13 14:50:00,416.28,416.63,415.96,416.06,120044.0,412.3928,412.7395,412.0758,412.1749,120044.0
2024-03-13 15:00:00,416.07,416.2,415.42,415.65,135248.0,412.1848,412.3135,411.5408,411.7687,135248.0
2024-03-13 15:10:00,415.66,415.87,415.35,415.71,131652.0,411.7786,411.9866,411.4715,411.8281,131652.0
2024-03-13 15:20:00,415.69,415.73,413.91,414.51,192094.0,411.8083,411.8479,410.0449,410.6393,192094.0
2024-03-13 15:30:00,414.46,415.18,414.35,415.17,177649.0,410.5898,411.3031,410.4808,411.2932,177649.0
2024-03-13 15:40:00,415.15,416.0,415.0,415.91,183041.0,411.2734,412.1154,411.1248,412.0263,183041.0
2024-03-13 15:50:00,415.9,415.99,414.85,415.23,705362.0,412.0163,412.1055,410.9762,411.3526,705362.0
2024-03-14 09:30:00,420.17,423.55,417.99,423.06,1951978.0,416.2465,419.5949,414.0868,419.1095,1951978.0
2024-03-14 09:40:00,423.07,424.95,422.13,423.43,1699285.0,419.1194,420.9818,418.1882,419.476,1699285.0
2024-03-14 09:50:00,423.43,423.85,421.09,422.7,941420.0,419.476,419.8921,417.1579,418.7529,941420.0
2024-03-14 10:00:00,422.59,423.93,420.81,422.95,709363.0,418.6439,419.9714,416.8805,419.0005,709363.0
2024-03-14 10:10:00,422.92,425.79,422.4,424.48,936884.0,418.9708,421.814,418.4557,420.5162,936884.0
2024-03-14 10:20:00,424.53,426.09,424.41,426.08,686177.0,420.5658,422.1112,420.4469,422.1013,686177.0
2024-03-14 10:30:00,426.08,426.88,425.75,425.97,669233.0,422.1013,422.8938,421.7744,421.9923,669233.0
2024-03-14 10:40:00,425.94,425.95,424.56,424.81,457203.0,421.9626,421.9725,420.5955,420.8431,457203.0
2024-03-14 10:50:00,424.84,425.93,424.78,425.37,334395.0,420.8729,421.9527,420.8134,421.3979,334395.0
2024-03-14 11:00:00,425.41,426.79,425.35,426.47,513936.0,421.4375,422.8047,421.3781,422.4876,513936.0
2024-03-14 11:10:00,426.48,427.82,426.48,427.16,722134.0,422.4976,423.825,422.4976,423.1712,722134.0
2024-03-14 11:20:00,427.16,427.25,426.22,426.72,444763.0,423.1712,423.2604,422.24,422.7353,444763.0
2024-03-14 11:30:00,426.76,426.97,426.1,426.55,362418.0,422.7749,422.983,422.1211,422.5669,362418.0
2024-03-14 11:40:00,426.58,426.87,425.19,425.64,371231.0,422.5966,422.8839,421.2196,421.6654,371231.0
2024-03-14 11:50:00,425.66,425.94,424.85,425.33,364547.0,421.6852,421.9626,420.8828,421.3583,364547.0
2024-03-14 12:00:00,425.32,425.41,423.62,424.04,358201.0,421.3484,421.4375,419.6643,420.0803,358201.0
2024-03-14 12:10:00,424.01,424.62,423.83,424.39,284105.0,420.0506,420.6549,419.8723,420.4271,284105.0
2024-03-14 12:20:00,424.39,425.59,424.38,424.99,354330.0,420.4271,421.6159,420.4172,421.0215,354330.0
2024-03-14 12:30:00,425.01,425.23,424.63,424.79,208218.0,421.0413,421.2592,420.6648,420.8233,208218.0
2024-03-14 12:40:00,424.73,425.3,424.63,424.9,208696.0,420.7639,421.3286,420.6648,420.9323,208696.0
2024-03-14 12:50:00,424.88,425.58,424.55,424.63,226444.0,420.9125,421.606,420.5856,420.6648,226444.0
2024-03-14 13:00:00,424.61,424.67,423.55,423.85,256027.0,420.645,420.7045,419.5949,419.8921,256027.0
2024-03-14 13:10:00,423.84,424.14,422.77,422.84,303392.0,419.8822,420.1794,418.8222,418.8915,303392.0
2024-03-14 13:20:00,422.82,424.17,422.71,423.84,391692.0,418.8717,420.2091,418.7628,419.8822,391692.0
2024-03-14 13:30:00,423.78,424.5,423.28,424.08,268384.0,419.8228,420.536,419.3274,420.12,268384.0
2024-03-14 13:40:00,424.1,424.72,423.78,424.72,226011.0,420.1398,420.754,419.8228,420.754,226011.0
2024-03-14 13:50:00,424.68,425.52,424.62,425.45,220883.0,420.7144,421.5465,420.6549,421.4772,220883.0
2024-03-14 14:00:00,425.46,426.27,425.45,426.22,274164.0,421.4871,422.2895,421.4772,422.24,274164.0
2024-03-14 14:10:00,426.2,426.83,426.02,426.29,330939.0,422.2202,422.8443,422.0418,422.3093,330939.0
2024-03-14 14:20:00,426.27,426.35,425.85,426.15,280350.0,422.2895,422.3688,421.8734,422.1706,280350.0
2024-03-14 14:30:00,426.13,426.37,425.8,426.02,225402.0,422.1508,422.3886,421.8239,422.0418,225402.0
2024-03-14 14:40:00,426.01,427.18,425.43,426.84,408479.0,422.0319,423.191,421.4574,422.8542,408479.0
2024-03-14 14:50:00,426.84,426.87,425.52,425.75,273271.0,422.8542,422.8839,421.5465,421.7744,273271.0
2024-03-14 15:00:00,425.73,425.73,424.16,424.34,340993.0,421.7546,421.7546,420.1992,420.3775,340993.0
2024-03-14 15:10:00,424.33,424.41,423.47,424.19,466610.0,420.3676,420.4469,419.5157,420.2289,466610.0
2024-03-14 15:20:00,424.18,424.21,422.92,423.27,443749.0,420.219,420.2488,418.9708,419.3175,443749.0
2024-03-14 15:30:00,423.28,423.95,422.63,423.91,383444.0,419.3274,419.9912,418.6835,419.9516,383444.0
2024-03-14 15:40:00,423.92,424.42,423.6,424.02,431049.0,419.9615,420.4568,419.6444,420.0605,431049.0
2024-03-14 15:50:00,424.03,425.5,423.87,425.49,1506944.0,420.0704,421.5267,419.9119,421.5168,1506944.0
2024-03-15 09:30:00,419.29,422.6,417.37,419.65,6930143.0,415.3747,418.6538,413.4726,415.7313,6930143.0
2024-03-15 09:40:00,419.61,420.15,417.0,419.6,757243.0,415.6917,416.2267,413.1061,415.6818,757243.0
2024-03-15 09:50:00,419.67,419.83,417.88,418.42,468303.0,415.7511,415.9097,413.9779,414.5128,468303.0
2024-03-15 10:00:00,418.45,419.19,415.76,417.04,795722.0,414.5425,415.2756,411.8777,413.1457,795722.0
2024-03-15 10:10:00,417.05,418.22,416.75,417.65,408023.0,413.1556,414.3147,412.8584,413.75,408023.0
2024-03-15 10:20:00,417.59,418.45,417.28,417.53,384402.0,413.6906,414.5425,413.3835,413.6311,384402.0
2024-03-15 10:30:00,417.59,418.31,416.4,417.76,471464.0,413.6906,414.4038,412.5117,413.859,471464.0
2024-03-15 10:40:00,417.81,419.05,417.77,418.95,307215.0,413.9085,415.1369,413.8689,415.0379,307215.0
2024-03-15 10:50:00,418.91,419.3,417.95,418.08,346869.0,414.9982,415.3846,414.0472,414.176,346869.0
2024-03-15 11:00:00,418.14,418.39,416.73,417.05,303379.0,414.2354,414.4831,412.8386,413.1556,303379.0
2024-03-15 11:10:00,417.06,417.34,416.41,416.47,225377.0,413.1655,413.4429,412.5216,412.581,225377.0
2024-03-15 11:20:00,416.47,416.97,416.13,416.84,184674.0,412.581,413.0764,412.2442,412.9476,184674.0
2024-03-15 11:30:00,416.82,417.0,416.08,416.42,217479.0,412.9278,413.1061,412.1947,412.5315,217479.0
2024-03-15 11:40:00,416.4,416.42,415.2,415.38,337887.0,412.5117,412.5315,411.3229,411.5012,337887.0
2024-03-15 11:50:00,415.39,415.8,415.08,415.24,287634.0,411.5111,411.9173,411.204,411.3625,287634.0
2024-03-15 12:00:00,415.25,415.83,414.78,414.8,263928.0,411.3724,411.947,410.9068,410.9266,263928.0
2024-03-15 12:10:00,414.84,415.07,413.83,414.21,348664.0,410.9662,411.1941,409.9657,410.3421,348664.0
2024-03-15 12:20:00,414.23,414.51,413.98,414.09,267405.0,410.3619,410.6393,410.1143,410.2233,267405.0
2024-03-15 12:30:00,414.07,414.66,413.73,414.28,323998.0,410.2034,410.7879,409.8666,410.4115,323998.0
2024-03-15 12:40:00,414.28,414.35,413.52,413.53,247306.0,410.4115,410.4808,409.6586,409.6685,247306.0
2024-03-15 12:50:00,413.56,413.63,412.79,413.21,327796.0,409.6982,409.7675,408.9354,409.3515,327796.0
2024-03-15 13:00:00,413.23,413.76,413.08,413.61,311018.0,409.3713,409.8963,409.2227,409.7477,311018.0
2024-03-15 13:10:00,413.59,413.94,413.43,413.7,204996.0,409.7279,410.0747,409.5694,409.8369,204996.0
2024-03-15 13:20:00,413.71,414.58,413.66,414.1,271797.0,409.8468,410.7087,409.7973,410.2332,271797.0
2024-03-15 13:30:00,414.11,414.64,414.06,414.62,191059.0,410.2431,410.7681,410.1935,410.7483,191059.0
2024-03-15 13:40:00,414.61,414.85,414.13,414.17,145112.0,410.7384,410.9762,410.2629,410.3025,145112.0
2024-03-15 13:50:00,414.16,415.2,414.15,415.15,173786.0,410.2926,411.3229,410.2827,411.2734,173786.0
2024-03-15 14:00:00,415.18,415.46,414.72,414.81,188282.0,411.3031,411.5805,410.8474,410.9365,188282.0
2024-03-15 14:10:00,414.81,414.99,414.48,414.75,162812.0,410.9365,411.1148,410.6096,410.8771,162812.0
2024-03-15 14:20:00,414.75,414.9,414.33,414.63,173219.0,410.8771,411.0257,410.461,410.7582,173219.0
2024-03-15 14:30:00,414.61,415.4,414.58,415.38,169798.0,410.7384,411.521,410.7087,411.5012,169798.0
2024-03-15 14:40:00,415.37,415.93,415.36,415.4,232207.0,411.4913,412.0461,411.4814,411.521,232207.0
2024-03-15 14:50:00,415.4,416.33,415.21,415.96,257653.0,411.521,412.4423,411.3328,412.0758,257653.0
2024-03-15 15:00:00,415.97,416.49,415.59,415.73,182316.0,412.0857,412.6008,411.7092,411.8479,182316.0
2024-03-15 15:10:00,415.77,416.17,415.65,416.11,209384.0,411.8876,412.2838,411.7687,412.2244,209384.0
2024-03-15 15:20:00,416.08,417.03,415.69,416.7,324741.0,412.1947,413.1358,411.8083,412.8089,324741.0
2024-03-15 15:30:00,416.75,417.11,416.28,416.34,299728.0,412.8584,413.215,412.3928,412.4522,299728.0
2024-03-15 15:40:00,416.31,416.67,415.97,416.55,279369.0,412.4225,412.7792,412.0857,412.6603,279369.0
2024-03-15 15:50:00,416.49,417.28,416.23,416.42,964468.0,412.6008,413.3835,412.3433,412.5315,964468.0
2024-03-18 09:30:00,414.25,418.2,413.78,417.89,1150278.0,410.3818,414.2949,409.9161,413.9878,1150278.0
2024-03-18 09:40:00,417.92,419.54,417.78,418.56,598451.0,414.0175,415.6224,413.8788,414.6515,598451.0
2024-03-18 09:50:00,418.67,419.06,417.29,417.49,381055.0,414.7605,415.1468,413.3934,413.5915,381055.0
2024-03-18 10:00:00,417.5,419.87,417.4,419.42,439391.0,413.6014,415.9493,413.5023,415.5035,439391.0
2024-03-18 10:10:00,419.44,420.54,419.44,420.34,421934.0,415.5233,416.613,415.5233,416.4149,421934.0
2024-03-18 10:20:00,420.36,420.73,419.65,419.77,315964.0,416.4347,416.8012,415.7313,415.8502,315964.0
2024-03-18 10:30:00,419.83,420.29,419.17,419.21,236214.0,415.9097,416.3654,415.2558,415.2954,236214.0
2024-03-18 10:40:00,419.22,419.65,418.49,418.76,209553.0,415.3053,415.7313,414.5822,414.8496,209553.0
2024-03-18 10:50:00,418.76,419.19,418.19,419.15,202293.0,414.8496,415.2756,414.285,415.236,202293.0
2024-03-18 11:00:00,419.2,419.38,418.17,418.8,181307.0,415.2855,415.4639,414.2652,414.8893,181307.0
2024-03-18 11:10:00,418.76,418.91,418.13,418.7,139156.0,414.8496,414.9982,414.2255,414.7902,139156.0
2024-03-18 11:20:00,418.66,419.05,418.48,418.9,207985.0,414.7506,415.1369,414.5723,414.9883,207985.0
2024-03-18 11:30:00,418.91,418.94,417.8,418.16,163090.0,414.9982,415.028,413.8986,414.2552,163090.0
2024-03-18 11:40:00,418.15,418.56,417.97,418.13,117564.0,414.2453,414.6515,414.067,414.2255,117564.0
2024-03-18 11:50:00,418.16,418.54,417.68,418.34,151149.0,414.2552,414.6317,413.7797,414.4336,151149.0
2024-03-18 12:00:00,418.38,418.82,418.04,418.76,104145.0,414.4732,414.9091,414.1364,414.8496,104145.0
2024-03-18 12:10:00,418.76,419.39,418.76,419.29,137186.0,414.8496,415.4738,414.8496,415.3747,137186.0
2024-03-18 12:20:00,419.28,419.56,418.99,419.14,228382.0,415.3648,415.6422,415.0775,415.2261,228382.0
2024-03-18 12:30:00,419.13,419.13,418.59,418.8,154469.0,415.2162,415.2162,414.6812,414.8893,154469.0
2024-03-18 12:40:00,418.81,418.92,418.45,418.46,88056.0,414.8992,415.0081,414.5425,414.5524,88056.0
2024-03-18 12:50:00,418.49,418.52,417.88,417.96,150745.0,414.5822,414.6119,413.9779,414.0571,150745.0
2024-03-18 13:00:00,417.96,418.09,417.61,418.09,142768.0,414.0571,414.1859,413.7104,414.1859,142768.0
2024-03-18 13:10:00,418.05,418.1,417.72,418.0,108748.0,414.1463,414.1958,413.8194,414.0967,108748.0
2024-03-18 13:20:00,418.0,418.62,418.0,418.59,206188.0,414.0967,414.7109,414.0967,414.6812,206188.0
2024-03-18 13:30:00,418.6,418.64,417.25,417.28,126869.0,414.6911,414.7308,413.3537,413.3835,126869.0
2024-03-18 13:40:00,417.27,417.55,417.17,417.53,116453.0,413.3736,413.6509,413.2745,413.6311,116453.0
2024-03-18 13:50:00,417.55,418.24,417.36,418.19,86336.0,413.6509,414.3345,413.4627,414.285,86336.0
2024-03-18 14:00:00,418.17,418.46,418.06,418.46,91072.0,414.2652,414.5524,414.1562,414.5524,91072.0
2024-03-18 14:10:00,418.45,418.99,418.32,418.87,93574.0,414.5425,415.0775,414.4138,414.9586,93574.0
2024-03-18 14:20:00,418.87,419.35,418.63,419.32,96040.0,414.9586,415.4341,414.7209,415.4044,96040.0
2024-03-18 14:30:00,419.3,419.36,418.86,418.96,109035.0,415.3846,415.444,414.9487,415.0478,109035.0
2024-03-18 14:40:00,418.96,418.96,418.02,418.51,117782.0,415.0478,415.0478,414.1166,414.602,117782.0
2024-03-18 14:50:00,418.47,418.92,418.37,418.75,128630.0,414.5624,415.0081,414.4633,414.8397,128630.0
2024-03-18 15:00:00,418.77,419.41,418.71,419.27,156753.0,414.8595,415.4936,414.8001,415.3549,156753.0
2024-03-18 15:10:00,419.28,419.5,419.13,419.43,166167.0,415.3648,415.5827,415.2162,415.5134,166167.0
2024-03-18 15:20:00,419.42,419.7,419.29,419.29,203275.0,415.5035,415.7809,415.3747,415.3747,203275.0
2024-03-18 15:30:00,419.28,419.55,418.88,419.03,176321.0,415.3648,415.6323,414.9685,415.1171,176321.0
2024-03-18 15:40:00,419.04,419.4,418.95,419.05,163175.0,415.127,415.4837,415.0379,415.1369,163175.0
2024-03-18 15:50:00,419.05,419.07,416.93,417.37,887546.0,415.1369,415.1567,413.0367,413.4726,887546.0
2024-03-19 09:30:00,417.96,418.34,416.06,416.39,644027.0,414.0571,414.4336,412.1749,412.5018,644027.0
2024-03-19 09:40:00,416.38,418.88,415.55,418.73,472553.0,412.4919,414.9685,411.6696,414.8199,472553.0
2024-03-19 09:50:00,418.82,419.22,417.93,418.58,340850.0,414.9091,415.3053,414.0274,414.6713,340850.0
2024-03-19 10:00:00,418.55,419.66,418.53,418.97,352139.0,414.6416,415.7412,414.6218,415.0577,352139.0
2024-03-19 10:10:00,418.97,419.53,418.36,418.47,218523.0,415.0577,415.6125,414.4534,414.5624,218523.0
2024-03-19 10:20:00,418.47,419.74,418.14,418.78,262647.0,414.5624,415.8205,414.2354,414.8695,262647.0
2024-03-19 10:30:00,418.71,419.73,418.62,419.63,222146.0,414.8001,415.8106,414.7109,415.7115,222146.0
2024-03-19 10:40:00,419.63,420.12,419.38,420.0,279497.0,415.7115,416.1969,415.4639,416.0781,279497.0
2024-03-19 10:50:00,420.02,420.64,419.69,419.97,255095.0,416.0979,416.7121,415.771,416.0483,255095.0
2024-03-19 11:00:00,419.92,420.9,419.86,420.77,180128.0,415.9988,416.9697,415.9394,416.8409,180128.0
2024-03-19 11:10:00,420.74,420.82,420.32,420.51,189501.0,416.8112,416.8904,416.3951,416.5833,189501.0
2024-03-19 11:20:00,420.54,421.31,420.0,421.07,233856.0,416.613,417.3758,416.0781,417.1381,233856.0
2024-03-19 11:30:00,421.1,421.67,420.86,420.92,267021.0,417.1678,417.7325,416.93,416.9895,267021.0
2024-03-19 11:40:00,420.88,420.98,420.28,420.7,177896.0,416.9498,417.0489,416.3554,416.7715,177896.0
2024-03-19 11:50:00,420.67,420.93,420.35,420.93,166119.0,416.7418,416.9994,416.4248,416.9994,166119.0
2024-03-19 12:00:00,420.92,421.33,420.79,420.8,161694.0,416.9895,417.3956,416.8607,416.8706,161694.0
2024-03-19 12:10:00,420.81,421.31,420.46,421.16,177774.0,416.8805,417.3758,416.5338,417.2272,177774.0
2024-03-19 12:20:00,421.13,421.4,421.06,421.19,291844.0,417.1975,417.465,417.1282,417.257,291844.0
2024-03-19 12:30:00,421.2,421.31,420.91,421.03,214217.0,417.2669,417.3758,416.9796,417.0984,214217.0
2024-03-19 12:40:00,421.02,421.6,420.83,421.28,215655.0,417.0885,417.6631,416.9003,417.3461,215655.0
2024-03-19 12:50:00,421.28,421.44,420.46,420.61,199311.0,417.3461,417.5046,416.5338,416.6824,199311.0
2024-03-19 13:00:00,420.62,421.44,420.43,420.45,161491.0,416.6923,417.5046,416.504,416.5239,161491.0
2024-03-19 13:10:00,420.44,420.86,420.19,420.29,116104.0,416.514,416.93,416.2663,416.3654,116104.0
2024-03-19 13:20:00,420.29,420.99,420.11,420.8,145954.0,416.3654,417.0588,416.187,416.8706,145954.0
2024-03-19 13:30:00,420.8,421.03,420.76,420.86,180853.0,416.8706,417.0984,416.831,416.93,180853.0
2024-03-19 13:40:00,420.86,420.91,420.51,420.52,136160.0,416.93,416.9796,416.5833,416.5932,136160.0
2024-03-19 13:50:00,420.53,420.69,420.09,420.21,171031.0,416.6031,416.7616,416.1672,416.2861,171031.0
2024-03-19 14:00:00,420.2,420.24,419.43,419.52,201416.0,416.2762,416.3158,415.5134,415.6025,201416.0
2024-03-19 14:10:00,419.53,419.67,419.3,419.44,202162.0,415.6125,415.7511,415.3846,415.5233,202162.0
2024-03-19 14:20:00,419.44,419.74,419.1,419.49,195742.0,415.5233,415.8205,415.1865,415.5728,195742.0
2024-03-19 14:30:00,419.5,419.81,419.43,419.64,189341.0,415.5827,415.8898,415.5134,415.7214,189341.0
2024-03-19 14:40:00,419.64,419.79,419.47,419.71,174166.0,415.7214,415.87,415.553,415.7908,174166.0
2024-03-19 14:50:00,419.69,419.91,419.09,419.5,187479.0,415.771,415.9889,415.1766,415.5827,187479.0
2024-03-19 15:00:00,419.48,420.09,419.45,419.87,144459.0,415.5629,416.1672,415.5332,415.9493,144459.0
2024-03-19 15:10:00,419.86,419.89,419.31,419.75,184624.0,415.9394,415.9691,415.3945,415.8304,184624.0
2024-03-19 15:20:00,419.75,419.88,419.48,419.78,144320.0,415.8304,415.9592,415.5629,415.8601,144320.0
2024-03-19 15:30:00,419.75,420.27,419.6,420.25,164802.0,415.8304,416.3455,415.6818,416.3257,164802.0
2024-03-19 15:40:00,420.25,421.3,420.22,421.11,251305.0,416.3257,417.3659,416.296,417.1777,251305.0
2024-03-19 15:50:00,421.16,421.55,420.76,421.37,649482.0,417.2272,417.6136,416.831,417.4353,649482.0
2024-03-20 09:30:00,422.0,422.82,420.91,421.0,531591.0,418.0594,418.8717,416.9796,417.0687,531591.0
2024-03-20 09:40:00,421.03,421.8,420.83,421.19,281079.0,417.0984,417.8613,416.9003,417.257,281079.0
2024-03-20 09:50:00,421.15,422.11,420.85,421.83,300574.0,417.2173,418.1684,416.9201,417.891,300574.0
2024-03-20 10:00:00,421.86,422.45,421.55,422.4,370313.0,417.9207,418.5052,417.6136,418.4557,370313.0
2024-03-20 10:10:00,422.4,422.54,421.56,421.7,197021.0,418.4557,418.5943,417.6235,417.7622,197021.0
2024-03-20 10:20:00,421.68,422.17,421.25,422.13,190777.0,417.7424,418.2278,417.3164,418.1882,190777.0
2024-03-20 10:30:00,422.13,422.26,420.66,421.08,215364.0,418.1882,418.317,416.7319,417.148,215364.0
2024-03-20 10:40:00,421.03,421.35,420.66,420.95,132048.0,417.0984,417.4155,416.7319,417.0192,132048.0
2024-03-20 10:50:00,420.97,421.31,420.86,420.96,96363.0,417.039,417.3758,416.93,417.0291,96363.0
2024-03-20 11:00:00,420.96,421.91,420.92,421.81,126099.0,417.0291,417.9702,416.9895,417.8712,126099.0
2024-03-20 11:10:00,421.8,422.1,421.63,421.79,109186.0,417.8613,418.1585,417.6928,417.8513,109186.0
2024-03-20 11:20:00,421.78,422.79,421.77,422.56,166557.0,417.8414,418.842,417.8315,418.6142,166557.0
2024-03-20 11:30:00,422.55,422.74,422.34,422.55,101015.0,418.6043,418.7925,418.3962,418.6043,101015.0
2024-03-20 11:40:00,422.54,422.68,421.7,422.12,106360.0,418.5943,418.733,417.7622,418.1783,106360.0
2024-03-20 11:50:00,422.12,422.59,422.1,422.47,95117.0,418.1783,418.6439,418.1585,418.525,95117.0
2024-03-20 12:00:00,422.44,422.52,422.14,422.38,83466.0,418.4953,418.5745,418.1981,418.4358,83466.0
2024-03-20 12:10:00,422.38,422.93,422.33,422.85,116858.0,418.4358,418.9807,418.3863,418.9014,116858.0
2024-03-20 12:20:00,422.84,423.14,422.71,423.03,143675.0,418.8915,419.1887,418.7628,419.0798,143675.0
2024-03-20 12:30:00,423.01,423.1,422.49,423.06,125871.0,419.06,419.1491,418.5448,419.1095,125871.0
2024-03-20 12:40:00,423.05,423.23,422.95,423.08,149641.0,419.0996,419.2779,419.0005,419.1293,149641.0
2024-03-20 12:50:00,423.08,423.38,422.93,423.33,132467.0,419.1293,419.4265,418.9807,419.377,132467.0
2024-03-20 13:00:00,423.3,423.35,422.7,422.7,77233.0,419.3472,419.3968,418.7529,418.7529,77233.0
2024-03-20 13:10:00,422.69,422.72,422.11,422.41,95553.0,418.7429,418.7727,418.1684,418.4656,95553.0
2024-03-20 13:20:00,422.49,422.64,422.2,422.2,69936.0,418.5448,418.6934,418.2575,418.2575,69936.0
2024-03-20 13:30:00,422.23,422.57,421.99,422.02,84884.0,418.2872,418.6241,418.0495,418.0792,84884.0
2024-03-20 13:40:00,422.04,422.11,421.02,421.5,178554.0,418.099,418.1684,417.0885,417.5641,178554.0
2024-03-20 13:50:00,421.49,421.93,421.44,421.62,103593.0,417.5541,417.99,417.5046,417.6829,103593.0
2024-03-20 14:00:00,421.66,424.36,421.65,423.29,405666.0,417.7226,420.3973,417.7127,419.3373,405666.0
2024-03-20 14:10:00,423.35,424.21,423.2,423.57,212051.0,419.3968,420.2488,419.2482,419.6147,212051.0
2024-03-20 14:20:00,423.55,424.93,423.43,424.83,219588.0,419.5949,420.962,419.476,420.863,219588.0
2024-03-20 14:30:00,424.9,425.18,423.14,423.98,370311.0,420.9323,421.2097,419.1887,420.0209,370311.0
2024-03-20 14:40:00,424.03,424.95,423.71,424.76,398390.0,420.0704,420.9818,419.7534,420.7936,398390.0
2024-03-20 14:50:00,424.69,425.2,424.25,424.58,306988.0,420.7243,421.2295,420.2884,420.6153,306988.0
2024-03-20 15:00:00,424.7,425.96,424.59,425.25,372278.0,420.7342,421.9824,420.6252,421.279,372278.0
2024-03-20 15:10:00,425.25,425.9,424.47,425.85,296983.0,421.279,421.923,420.5063,421.8734,296983.0
2024-03-20 15:20:00,425.84,425.95,425.21,425.41,208305.0,421.8635,421.9725,421.2394,421.4375,208305.0
2024-03-20 15:30:00,425.4,425.58,424.77,424.95,318822.0,421.4276,421.606,420.8035,420.9818,318822.0
2024-03-20 15:40:00,424.94,424.99,423.71,424.18,289084.0,420.9719,421.0215,419.7534,420.219,289084.0
2024-03-20 15:50:00,424.23,425.25,423.81,425.17,1123559.0,420.2686,421.279,419.8525,421.1998,1123559.0
2024-03-21 09:30:00,429.83,430.82,427.64,429.86,1214510.0,425.8163,426.797,423.6467,425.846,1214510.0
2024-03-21 09:40:00,429.88,430.36,427.97,429.07,592971.0,425.8658,426.3413,423.9736,425.0634,592971.0
2024-03-21 09:50:00,429.11,429.42,428.24,429.3,313886.0,425.103,425.4101,424.2411,425.2912,313886.0
2024-03-21 10:00:00,429.27,429.53,428.55,428.9,321750.0,425.2615,425.5191,424.5482,424.895,321750.0
2024-03-21 10:10:00,428.87,429.2,428.08,428.26,304294.0,424.8652,425.1922,424.0826,424.2609,304294.0
2024-03-21 10:20:00,428.36,428.95,427.96,428.0,215376.0,424.36,424.9445,423.9637,424.0034,215376.0
2024-03-21 10:30:00,428.01,428.28,427.16,428.02,283661.0,424.0133,424.2807,423.1712,424.0232,283661.0
2024-03-21 10:40:00,427.95,429.03,427.78,429.03,289689.0,423.9538,425.0237,423.7854,425.0237,289689.0
2024-03-21 10:50:00,429.03,429.04,427.9,427.96,192282.0,425.0237,425.0336,423.9043,423.9637,192282.0
2024-03-21 11:00:00,428.0,428.61,427.46,427.46,253866.0,424.0034,424.6077,423.4684,423.4684,253866.0
2024-03-21 11:10:00,427.5,428.0,427.22,427.66,219379.0,423.508,424.0034,423.2306,423.6665,219379.0
2024-03-21 11:20:00,427.66,428.21,427.66,428.0,218071.0,423.6665,424.2114,423.6665,424.0034,218071.0
2024-03-21 11:30:00,428.0,428.12,427.85,428.09,143885.0,424.0034,424.1222,423.8548,424.0925,143885.0
2024-03-21 11:40:00,428.1,428.75,428.1,428.51,205290.0,424.1024,424.7464,424.1024,424.5086,205290.0
2024-03-21 11:50:00,428.48,429.1,428.48,428.9,181606.0,424.4789,425.0931,424.4789,424.895,181606.0
2024-03-21 12:00:00,428.88,430.54,428.85,429.95,709570.0,424.8751,426.5196,424.8454,425.9352,709570.0
2024-03-21 12:10:00,429.96,430.26,429.6,429.83,253240.0,425.9451,426.2423,425.5884,425.8163,253240.0
2024-03-21 12:20:00,429.81,430.27,429.64,430.14,210156.0,425.7965,426.2522,425.628,426.1234,210156.0
2024-03-21 12:30:00,430.16,430.41,430.05,430.23,182646.0,426.1432,426.3909,426.0342,426.2125,182646.0
2024-03-21 12:40:00,430.2,430.39,429.9,430.15,177021.0,426.1828,426.371,425.8856,426.1333,177021.0
2024-03-21 12:50:00,430.15,430.32,429.96,430.14,152970.0,426.1333,426.3017,425.9451,426.1234,152970.0
2024-03-21 13:00:00,430.13,430.13,429.36,429.46,168890.0,426.1135,426.1135,425.3507,425.4497,168890.0
2024-03-21 13:10:00,429.39,429.81,429.24,429.29,98468.0,425.3804,425.7965,425.2318,425.2813,98468.0
2024-03-21 13:20:00,429.3,429.38,428.97,429.13,129737.0,425.2912,425.3705,424.9643,425.1228,129737.0
2024-03-21 13:30:00,429.11,429.18,428.84,429.14,118821.0,425.103,425.1723,424.8355,425.1327,118821.0
2024-03-21 13:40:00,429.16,429.56,429.13,429.39,130164.0,425.1525,425.5488,425.1228,425.3804,130164.0
2024-03-21 13:50:00,429.4,429.56,429.02,429.17,162261.0,425.3903,425.5488,425.0138,425.1624,162261.0
2024-03-21 14:00:00,429.13,429.26,428.63,428.7,190142.0,425.1228,425.2516,424.6275,424.6968,190142.0
2024-03-21 14:10:00,428.69,429.51,428.62,429.44,127298.0,424.6869,425.4993,424.6176,425.4299,127298.0
2024-03-21 14:20:00,429.46,429.84,429.39,429.75,113448.0,425.4497,425.8262,425.3804,425.737,113448.0
2024-03-21 14:30:00,429.77,429.91,428.9,429.25,147846.0,425.7568,425.8955,424.895,425.2417,147846.0
2024-03-21 14:40:00,429.22,429.7,428.76,429.47,140633.0,425.212,425.6875,424.7563,425.4596,140633.0
2024-03-21 14:50:00,429.45,429.61,428.88,429.26,119886.0,425.4398,425.5983,424.8751,425.2516,119886.0
2024-03-21 15:00:00,429.24,429.65,428.85,429.62,119679.0,425.2318,425.638,424.8454,425.6082,119679.0
2024-03-21 15:10:00,429.62,429.91,429.51,429.51,158574.0,425.6082,425.8955,425.4993,425.4993,158574.0
2024-03-21 15:20:00,429.53,429.66,429.16,429.36,170431.0,425.5191,425.6479,425.1525,425.3507,170431.0
2024-03-21 15:30:00,429.38,429.87,429.18,429.31,185258.0,425.3705,425.8559,425.1723,425.3011,185258.0
2024-03-21 15:40:00,429.34,429.47,429.07,429.32,208491.0,425.3308,425.4596,425.0634,425.311,208491.0
2024-03-21 15:50:00,429.36,429.93,429.09,429.37,673916.0,425.3507,425.9153,425.0832,425.3606,673916.0
2024-03-22 09:30:00,429.7,429.7,427.3,427.9,503343.0,425.6875,425.6875,423.3099,423.9043,503343.0
2024-03-22 09:40:00,427.94,428.2,427.18,427.5,186796.0,423.9439,424.2015,423.191,423.508,186796.0
2024-03-22 09:50:00,427.48,428.52,427.48,427.95,199774.0,423.4882,424.5185,423.4882,423.9538,199774.0
2024-03-22 10:00:00,427.96,429.1,427.96,428.4,241064.0,423.9637,425.0931,423.9637,424.3996,241064.0
2024-03-22 10:10:00,428.35,428.4,427.18,427.76,198630.0,424.3501,424.3996,423.191,423.7656,198630.0
2024-03-22 10:20:00,427.76,428.07,427.7,427.9,176456.0,423.7656,424.0727,423.7062,423.9043,176456.0
2024-03-22 10:30:00,427.91,428.31,427.52,427.7,172965.0,423.9142,424.3105,423.5278,423.7062,172965.0
2024-03-22 10:40:00,427.69,427.94,427.14,427.44,210416.0,423.6963,423.9439,423.1514,423.4486,210416.0
2024-03-22 10:50:00,427.47,427.47,426.71,427.08,205171.0,423.4783,423.4783,422.7254,423.092,205171.0
2024-03-22 11:00:00,427.09,427.66,426.94,427.06,175919.0,423.1019,423.6665,422.9533,423.0721,175919.0
2024-03-22 11:10:00,427.08,427.4,426.45,426.74,154235.0,423.092,423.409,422.4678,422.7551,154235.0
2024-03-22 11:20:00,426.73,426.97,426.4,426.49,150157.0,422.7452,422.983,422.4183,422.5075,150157.0
2024-03-22 11:30:00,426.5,426.5,426.11,426.42,160776.0,422.5174,422.5174,422.131,422.4381,160776.0
2024-03-22 11:40:00,426.38,426.89,426.32,426.78,126941.0,422.3985,422.9037,422.339,422.7948,126941.0
2024-03-22 11:50:00,426.82,427.27,426.8,427.11,200252.0,422.8344,423.2802,422.8146,423.1217,200252.0
2024-03-22 12:00:00,427.14,427.43,426.61,426.63,105343.0,423.1514,423.4387,422.6263,422.6462,105343.0
2024-03-22 12:10:00,426.62,426.9,426.07,426.9,155287.0,422.6362,422.9136,422.0914,422.9136,155287.0
2024-03-22 12:20:00,426.9,427.12,426.7,427.06,112548.0,422.9136,423.1316,422.7155,423.0721,112548.0
2024-03-22 12:30:00,427.07,427.17,426.57,426.99,131050.0,423.082,423.1811,422.5867,423.0028,131050.0
2024-03-22 12:40:00,426.97,427.71,426.97,427.64,145152.0,422.983,423.7161,422.983,423.6467,145152.0
2024-03-22 12:50:00,427.66,428.36,427.65,428.36,150225.0,423.6665,424.36,423.6566,424.36,150225.0
2024-03-22 13:00:00,428.34,428.8,428.25,428.8,141459.0,424.3402,424.7959,424.251,424.7959,141459.0
2024-03-22 13:10:00,428.8,429.1,428.62,428.68,134976.0,424.7959,425.0931,424.6176,424.677,134976.0
2024-03-22 13:20:00,428.7,428.73,428.25,428.5,102707.0,424.6968,424.7265,424.251,424.4987,102707.0
2024-03-22 13:30:00,428.48,428.92,428.36,428.43,83844.0,424.4789,424.9148,424.36,424.4293,83844.0
2024-03-22 13:40:00,428.43,428.82,428.36,428.64,98264.0,424.4293,424.8157,424.36,424.6374,98264.0
2024-03-22 13:50:00,428.68,429.22,428.67,429.2,98134.0,424.677,425.212,424.6671,425.1922,98134.0
2024-03-22 14:00:00,429.2,429.86,429.04,429.38,195195.0,425.1922,425.846,425.0336,425.3705,195195.0
2024-03-22 14:10:00,429.41,429.73,429.01,429.05,124389.0,425.4002,425.7172,425.0039,425.0436,124389.0
2024-03-22 14:20:00,429.04,429.76,428.96,429.69,112639.0,425.0336,425.7469,424.9544,425.6776,112639.0
2024-03-22 14:30:00,429.7,429.78,429.27,429.45,95751.0,425.6875,425.7667,425.2615,425.4398,95751.0
2024-03-22 14:40:00,429.44,429.51,429.0,429.16,72828.0,425.4299,425.4993,424.994,425.1525,72828.0
2024-03-22 14:50:00,429.19,429.4,429.0,429.14,96315.0,425.1822,425.3903,424.994,425.1327,96315.0
2024-03-22 15:00:00,429.13,429.25,428.82,429.1,100434.0,425.1228,425.2417,424.8157,425.0931,100434.0
2024-03-22 15:10:00,429.08,429.15,428.07,428.44,144639.0,425.0733,425.1426,424.0727,424.4393,144639.0
2024-03-22 15:20:00,428.41,428.59,428.23,428.45,112566.0,424.4095,424.5879,424.2312,424.4492,112566.0
2024-03-22 15:30:00,428.44,428.92,428.35,428.92,137918.0,424.4393,424.9148,424.3501,424.9148,137918.0
2024-03-22 15:40:00,428.9,429.12,428.76,428.98,169769.0,424.895,425.1129,424.7563,424.9742,169769.0
2024-03-22 15:50:00,429.01,429.7,428.61,428.68,802995.0,425.0039,425.6875,424.6077,424.677,802995.0
2024-03-25 09:30:00,425.39,427.41,423.03,423.33,1122090.0,421.4177,423.4189,419.0798,419.377,1122090.0
2024-03-25 09:40:00,423.32,423.54,421.61,422.38,555205.0,419.3671,419.585,417.673,418.4358,555205.0
2024-03-25 09:50:00,422.41,423.42,422.41,423.28,303430.0,418.4656,419.4661,418.4656,419.3274,303430.0
2024-03-25 10:00:00,423.25,423.73,422.44,423.43,351531.0,419.2977,419.7732,418.4953,419.476,351531.0
2024-03-25 10:10:00,423.43,424.38,423.4,424.28,254463.0,419.476,420.4172,419.4463,420.3181,254463.0
2024-03-25 10:20:00,424.27,424.65,423.84,424.34,244379.0,420.3082,420.6846,419.8822,420.3775,244379.0
2024-03-25 10:30:00,424.37,425.23,424.26,424.8,205358.0,420.4073,421.2592,420.2983,420.8332,205358.0
2024-03-25 10:40:00,424.81,425.32,424.6,424.86,191871.0,420.8431,421.3484,420.6351,420.8927,191871.0
2024-03-25 10:50:00,424.84,425.1,424.19,425.05,140555.0,420.8729,421.1304,420.2289,421.0809,140555.0
2024-03-25 11:00:00,425.05,425.14,424.2,424.42,163589.0,421.0809,421.1701,420.2388,420.4568,163589.0
2024-03-25 11:10:00,424.45,424.55,424.11,424.53,159633.0,420.4865,420.5856,420.1497,420.5658,159633.0
2024-03-25 11:20:00,424.53,424.64,424.12,424.64,119323.0,420.5658,420.6747,420.1596,420.6747,119323.0
2024-03-25 11:30:00,424.63,424.86,424.41,424.61,123913.0,420.6648,420.8927,420.4469,420.645,123913.0
2024-03-25 11:40:00,424.62,424.91,424.53,424.82,102476.0,420.6549,420.9422,420.5658,420.8531,102476.0
2024-03-25 11:50:00,424.82,425.17,424.51,424.56,129901.0,420.8531,421.1998,420.5459,420.5955,129901.0
2024-03-25 12:00:00,424.56,424.74,424.26,424.36,147296.0,420.5955,420.7738,420.2983,420.3973,147296.0
2024-03-25 12:10:00,424.39,425.22,424.37,425.06,120759.0,420.4271,421.2493,420.4073,421.0908,120759.0
2024-03-25 12:20:00,425.01,425.08,424.52,424.53,75382.0,421.0413,421.1106,420.5559,420.5658,75382.0
2024-03-25 12:30:00,424.51,424.56,424.18,424.25,93649.0,420.5459,420.5955,420.219,420.2884,93649.0
2024-03-25 12:40:00,424.24,424.62,424.2,424.24,52517.0,420.2785,420.6549,420.2388,420.2785,52517.0
2024-03-25 12:50:00,424.24,424.61,424.13,424.36,100962.0,420.2785,420.645,420.1695,420.3973,100962.0
2024-03-25 13:00:00,424.36,424.64,424.14,424.24,84241.0,420.3973,420.6747,420.1794,420.2785,84241.0
2024-03-25 13:10:00,424.29,424.49,423.99,424.08,154154.0,420.328,420.5261,420.0308,420.12,154154.0
2024-03-25 13:20:00,424.09,424.12,423.71,423.72,122902.0,420.1299,420.1596,419.7534,419.7633,122902.0
2024-03-25 13:30:00,423.71,423.79,423.24,423.25,144792.0,419.7534,419.8327,419.2878,419.2977,144792.0
2024-03-25 13:40:00,423.27,423.78,423.25,423.61,201936.0,419.3175,419.8228,419.2977,419.6544,201936.0
2024-03-25 13:50:00,423.62,423.63,423.12,423.34,152272.0,419.6643,419.6742,419.1689,419.3869,152272.0
2024-03-25 14:00:00,423.33,423.97,423.09,423.81,170564.0,419.377,420.011,419.1392,419.8525,170564.0
2024-03-25 14:10:00,423.82,424.0,423.42,423.52,91147.0,419.8624,420.0407,419.4661,419.5652,91147.0
2024-03-25 14:20:00,423.54,424.0,423.46,423.84,81241.0,419.585,420.0407,419.5058,419.8822,81241.0
2024-03-25 14:30:00,423.85,424.02,423.72,423.93,104779.0,419.8921,420.0605,419.7633,419.9714,104779.0
2024-03-25 14:40:00,423.94,424.15,423.84,424.02,90446.0,419.9813,420.1893,419.8822,420.0605,90446.0
2024-03-25 14:50:00,424.04,424.4,424.0,424.29,106188.0,420.0803,420.437,420.0407,420.328,106188.0
2024-03-25 15:00:00,424.3,424.3,423.97,423.98,103672.0,420.3379,420.3379,420.011,420.0209,103672.0
2024-03-25 15:10:00,423.99,424.01,423.68,423.83,134663.0,420.0308,420.0506,419.7237,419.8723,134663.0
2024-03-25 15:20:00,423.83,424.02,423.75,423.75,98336.0,419.8723,420.0605,419.793,419.793,98336.0
2024-03-25 15:30:00,423.75,423.9,423.42,423.5,159085.0,419.793,419.9416,419.4661,419.5454,159085.0
2024-03-25 15:40:00,423.51,423.82,423.5,423.56,167234.0,419.5553,419.8624,419.5454,419.6048,167234.0
2024-03-25 15:50:00,423.56,423.56,422.32,422.89,971251.0,419.6048,419.6048,418.3764,418.9411,971251.0
2024-03-26 09:30:00,425.62,425.99,423.39,423.69,606926.0,421.6456,422.0121,419.4364,419.7336,606926.0
2024-03-26 09:40:00,423.71,423.91,423.02,423.67,230601.0,419.7534,419.9516,419.0699,419.7138,230601.0
2024-03-26 09:50:00,423.69,423.84,422.9,423.61,271672.0,419.7336,419.8822,418.951,419.6544,271672.0
2024-03-26 10:00:00,423.62,424.38,423.61,424.03,187439.0,419.6643,420.4172,419.6544,420.0704,187439.0
2024-03-26 10:10:00,424.04,424.84,423.72,424.64,274323.0,420.0803,420.8729,419.7633,420.6747,274323.0
2024-03-26 10:20:00,424.64,424.9,424.25,424.4,228621.0,420.6747,420.9323,420.2884,420.437,228621.0
2024-03-26 10:30:00,424.41,424.71,424.14,424.58,225634.0,420.4469,420.7441,420.1794,420.6153,225634.0
2024-03-26 10:40:00,424.56,424.71,423.81,423.91,252577.0,420.5955,420.7441,419.8525,419.9516,252577.0
2024-03-26 10:50:00,423.98,424.59,423.87,424.29,158096.0,420.0209,420.6252,419.9119,420.328,158096.0
2024-03-26 11:00:00,424.31,424.51,423.98,424.18,94705.0,420.3478,420.5459,420.0209,420.219,94705.0
2024-03-26 11:10:00,424.13,424.19,423.68,423.96,135062.0,420.1695,420.2289,419.7237,420.0011,135062.0
2024-03-26 11:20:00,424.0,424.34,423.91,424.0,109251.0,420.0407,420.3775,419.9516,420.0407,109251.0
2024-03-26 11:30:00,424.0,424.34,423.91,424.34,141505.0,420.0407,420.3775,419.9516,420.3775,141505.0
2024-03-26 11:40:00,424.33,424.49,423.9,423.91,136756.0,420.3676,420.5261,419.9416,419.9516,136756.0
2024-03-26 11:50:00,423.92,424.86,423.91,424.81,129030.0,419.9615,420.8927,419.9516,420.8431,129030.0
2024-03-26 12:00:00,424.79,425.07,424.09,424.16,170756.0,420.8233,421.1007,420.1299,420.1992,170756.0
2024-03-26 12:10:00,424.15,424.18,423.62,423.74,147149.0,420.1893,420.219,419.6643,419.7831,147149.0
2024-03-26 12:20:00,423.71,423.78,423.36,423.67,117431.0,419.7534,419.8228,419.4067,419.7138,117431.0
2024-03-26 12:30:00,423.69,423.87,422.74,422.74,189248.0,419.7336,419.9119,418.7925,418.7925,189248.0
2024-03-26 12:40:00,422.68,423.36,422.68,423.21,158675.0,418.733,419.4067,418.733,419.2581,158675.0
2024-03-26 12:50:00,423.29,423.37,422.46,422.71,171448.0,419.3373,419.4166,418.5151,418.7628,171448.0
2024-03-26 13:00:00,422.7,422.78,422.21,422.22,223134.0,418.7529,418.8321,418.2674,418.2773,223134.0
2024-03-26 13:10:00,422.25,422.8,422.2,422.54,146051.0,418.3071,418.8519,418.2575,418.5943,146051.0
2024-03-26 13:20:00,422.6,422.74,422.43,422.72,70195.0,418.6538,418.7925,418.4854,418.7727,70195.0
2024-03-26 13:30:00,422.74,423.04,422.64,422.93,168669.0,418.7925,419.0897,418.6934,418.9807,168669.0
2024-03-26 13:40:00,422.94,423.04,422.62,422.73,63595.0,418.9906,419.0897,418.6736,418.7826,63595.0
2024-03-26 13:50:00,422.71,422.95,422.59,422.78,59701.0,418.7628,419.0005,418.6439,418.8321,59701.0
2024-03-26 14:00:00,422.78,423.1,422.78,422.8,78908.0,418.8321,419.1491,418.8321,418.8519,78908.0
2024-03-26 14:10:00,422.78,423.04,422.54,422.78,94950.0,418.8321,419.0897,418.5943,418.8321,94950.0
2024-03-26 14:20:00,422.81,423.05,422.69,422.93,80375.0,418.8618,419.0996,418.7429,418.9807,80375.0
2024-03-26 14:30:00,422.92,423.1,422.57,422.57,89530.0,418.9708,419.1491,418.6241,418.6241,89530.0
2024-03-26 14:40:00,422.59,422.93,422.46,422.73,173473.0,418.6439,418.9807,418.5151,418.7826,173473.0
2024-03-26 14:50:00,422.74,423.23,422.63,423.19,110284.0,418.7925,419.2779,418.6835,419.2383,110284.0
2024-03-26 15:00:00,423.21,423.48,423.17,423.47,106463.0,419.2581,419.5256,419.2185,419.5157,106463.0
2024-03-26 15:10:00,423.5,423.7,423.4,423.48,119098.0,419.5454,419.7435,419.4463,419.5256,119098.0
2024-03-26 15:20:00,423.47,423.69,423.0,423.11,169421.0,419.5157,419.7336,419.05,419.159,169421.0
2024-03-26 15:30:00,423.17,423.18,422.33,422.5,188613.0,419.2185,419.2284,418.3863,418.5547,188613.0
2024-03-26 15:40:00,422.43,422.8,422.07,422.47,189407.0,418.4854,418.8519,418.1287,418.525,189407.0
2024-03-26 15:50:00,422.38,423.05,421.35,421.88,1229862.0,418.4358,419.0996,417.4155,417.9405,1229862.0
2024-03-27 09:30:00,424.44,424.45,422.29,422.62,482303.0,420.4766,420.4865,418.3467,418.6736,482303.0
2024-03-27 09:40:00,422.63,423.83,422.62,423.19,245140.0,418.6835,419.8723,418.6736,419.2383,245140.0
2024-03-27 09:50:00,423.13,423.35,421.89,422.4,193223.0,419.1788,419.3968,417.9504,418.4557,193223.0
2024-03-27 10:00:00,422.35,422.51,421.31,421.41,280128.0,418.4061,418.5646,417.3758,417.4749,280128.0
2024-03-27 10:10:00,421.41,421.6,420.47,421.0,325113.0,417.4749,417.6631,416.5437,417.0687,325113.0
2024-03-27 10:20:00,421.0,421.26,420.27,420.81,301975.0,417.0687,417.3263,416.3455,416.8805,301975.0
2024-03-27 10:30:00,420.77,421.37,420.46,420.96,257907.0,416.8409,417.4353,416.5338,417.0291,257907.0
2024-03-27 10:40:00,420.9,421.38,420.73,420.77,180744.0,416.9697,417.4452,416.8012,416.8409,180744.0
2024-03-27 10:50:00,420.75,421.25,420.54,420.79,164053.0,416.8211,417.3164,416.613,416.8607,164053.0
2024-03-27 11:00:00,420.79,420.97,420.5,420.82,143274.0,416.8607,417.039,416.5734,416.8904,143274.0
2024-03-27 11:10:00,420.8,420.96,420.32,420.46,131329.0,416.8706,417.0291,416.3951,416.5338,131329.0
2024-03-27 11:20:00,420.48,420.66,419.64,419.69,233624.0,416.5536,416.7319,415.7214,415.771,233624.0
2024-03-27 11:30:00,419.69,420.01,419.44,419.76,184766.0,415.771,416.088,415.5233,415.8403,184766.0
2024-03-27 11:40:00,419.78,420.54,419.65,420.28,110489.0,415.8601,416.613,415.7313,416.3554,110489.0
2024-03-27 11:50:00,420.27,420.39,419.29,419.31,124761.0,416.3455,416.4644,415.3747,415.3945,124761.0
2024-03-27 12:00:00,419.32,419.87,419.28,419.7,111210.0,415.4044,415.9493,415.3648,415.7809,111210.0
2024-03-27 12:10:00,419.74,419.81,419.41,419.69,94674.0,415.8205,415.8898,415.4936,415.771,94674.0
2024-03-27 12:20:00,419.69,420.14,419.66,420.03,157291.0,415.771,416.2168,415.7412,416.1078,157291.0
2024-03-27 12:30:00,420.05,420.47,419.68,419.76,115826.0,416.1276,416.5437,415.7611,415.8403,115826.0
2024-03-27 12:40:00,419.77,420.46,419.77,420.29,78676.0,415.8502,416.5338,415.8502,416.3654,78676.0
2024-03-27 12:50:00,420.24,420.35,420.04,420.25,79708.0,416.3158,416.4248,416.1177,416.3257,79708.0
2024-03-27 13:00:00,420.24,420.41,419.5,419.56,108077.0,416.3158,416.4842,415.5827,415.6422,108077.0
2024-03-27 13:10:00,419.59,419.91,419.31,419.91,97292.0,415.6719,415.9889,415.3945,415.9889,97292.0
2024-03-27 13:20:00,419.94,420.06,419.8,420.0,76496.0,416.0186,416.1375,415.8799,416.0781,76496.0
2024-03-27 13:30:00,420.0,420.26,419.88,419.88,88491.0,416.0781,416.3356,415.9592,415.9592,88491.0
2024-03-27 13:40:00,419.86,420.16,419.7,419.83,90569.0,415.9394,416.2366,415.7809,415.9097,90569.0
2024-03-27 13:50:00,419.84,419.88,419.55,419.58,108867.0,415.9196,415.9592,415.6323,415.662,108867.0
2024-03-27 14:00:00,419.6,419.65,419.38,419.52,104331.0,415.6818,415.7313,415.4639,415.6025,104331.0
2024-03-27 14:10:00,419.51,420.16,419.36,419.9,131842.0,415.5926,416.2366,415.444,415.979,131842.0
2024-03-27 14:20:00,419.89,420.29,419.89,420.01,77966.0,415.9691,416.3654,415.9691,416.088,77966.0
2024-03-27 14:30:00,420.03,420.17,419.5,419.56,79168.0,416.1078,416.2465,415.5827,415.6422,79168.0
2024-03-27 14:40:00,419.54,419.84,419.37,419.53,152641.0,415.6224,415.9196,415.4539,415.6125,152641.0
2024-03-27 14:50:00,419.49,419.52,419.23,419.41,91536.0,415.5728,415.6025,415.3153,415.4936,91536.0
2024-03-27 15:00:00,419.4,419.83,419.35,419.39,105528.0,415.4837,415.9097,415.4341,415.4738,105528.0
2024-03-27 15:10:00,419.43,419.47,419.01,419.32,179460.0,415.5134,415.553,415.0973,415.4044,179460.0
2024-03-27 15:20:00,419.32,420.3,419.26,420.21,154263.0,415.4044,416.3753,415.345,416.2861,154263.0
2024-03-27 15:30:00,420.17,421.3,419.95,421.24,264152.0,416.2465,417.3659,416.0285,417.3065,264152.0
2024-03-27 15:40:00,421.21,421.89,421.15,421.62,283491.0,417.2768,417.9504,417.2173,417.6829,283491.0
2024-03-27 15:50:00,421.64,422.05,420.93,421.48,1030519.0,417.7027,418.1089,416.9994,417.5442,1030519.0
2024-03-28 09:30:00,421.36,421.36,419.12,419.87,614983.0,417.4254,417.4254,415.2063,415.9493,614983.0
2024-03-28 09:40:00,419.82,421.25,419.69,420.81,310650.0,415.8997,417.3164,415.771,416.8805,310650.0
2024-03-28 09:50:00,420.83,421.75,420.66,420.9,248339.0,416.9003,417.8117,416.7319,416.9697,248339.0
2024-03-28 10:00:00,420.99,421.5,420.54,420.94,223716.0,417.0588,417.5641,416.613,417.0093,223716.0
2024-03-28 10:10:00,420.92,421.21,420.45,420.9,157149.0,416.9895,417.2768,416.5239,416.9697,157149.0
2024-03-28 10:20:00,420.88,420.91,420.43,420.56,122818.0,416.9498,416.9796,416.504,416.6328,122818.0
2024-03-28 10:30:00,420.62,421.76,420.46,421.2,210146.0,416.6923,417.8216,416.5338,417.2669,210146.0
2024-03-28 10:40:00,421.2,421.7,420.9,421.24,167464.0,417.2669,417.7622,416.9697,417.3065,167464.0
2024-03-28 10:50:00,421.26,421.54,420.93,421.36,159074.0,417.3263,417.6037,416.9994,417.4254,159074.0
2024-03-28 11:00:00,421.31,421.59,420.89,421.04,151923.0,417.3758,417.6532,416.9598,417.1084,151923.0
2024-03-28 11:10:00,421.0,421.2,420.74,420.95,175281.0,417.0687,417.2669,416.8112,417.0192,175281.0
2024-03-28 11:20:00,420.98,421.04,420.71,420.93,147497.0,417.0489,417.1084,416.7814,416.9994,147497.0
2024-03-28 11:30:00,420.95,421.27,420.71,420.82,299097.0,417.0192,417.3362,416.7814,416.8904,299097.0
2024-03-28 11:40:00,420.81,421.05,420.62,420.97,139527.0,416.8805,417.1183,416.6923,417.039,139527.0
2024-03-28 11:50:00,421.0,421.06,420.67,420.92,112914.0,417.0687,417.1282,416.7418,416.9895,112914.0
2024-03-28 12:00:00,420.94,420.97,419.98,420.04,214698.0,417.0093,417.039,416.0582,416.1177,214698.0
2024-03-28 12:10:00,420.04,420.54,420.03,420.35,153580.0,416.1177,416.613,416.1078,416.4248,153580.0
2024-03-28 12:20:00,420.36,420.47,419.82,420.37,141714.0,416.4347,416.5437,415.8997,416.4446,141714.0
2024-03-28 12:30:00,420.38,420.39,419.88,419.9,116926.0,416.4545,416.4644,415.9592,415.979,116926.0
2024-03-28 12:40:00,419.9,420.04,419.74,419.87,153349.0,415.979,416.1177,415.8205,415.9493,153349.0
2024-03-28 12:50:00,419.85,420.16,419.7,420.16,129126.0,415.9295,416.2366,415.7809,416.2366,129126.0
2024-03-28 13:00:00,420.14,420.36,419.73,420.15,96714.0,416.2168,416.4347,415.8106,416.2267,96714.0
2024-03-28 13:10:00,420.19,420.19,419.9,420.02,163002.0,416.2663,416.2663,415.979,416.0979,163002.0
2024-03-28 13:20:00,420.0,420.22,419.88,420.05,110684.0,416.0781,416.296,415.9592,416.1276,110684.0
2024-03-28 13:30:00,420.05,420.37,419.94,420.23,111023.0,416.1276,416.4446,416.0186,416.3059,111023.0
2024-03-28 13:40:00,420.22,420.3,419.9,420.24,103555.0,416.296,416.3753,415.979,416.3158,103555.0
2024-03-28 13:50:00,420.23,420.33,420.05,420.2,84344.0,416.3059,416.405,416.1276,416.2762,84344.0
2024-03-28 14:00:00,420.23,420.53,419.96,420.4,112948.0,416.3059,416.6031,416.0384,416.4743,112948.0
2024-03-28 14:10:00,420.38,420.68,420.35,420.41,101017.0,416.4545,416.7517,416.4248,416.4842,101017.0
2024-03-28 14:20:00,420.45,420.71,420.41,420.62,85367.0,416.5239,416.7814,416.4842,416.6923,85367.0
2024-03-28 14:30:00,420.63,420.73,420.41,420.57,85062.0,416.7022,416.8012,416.4842,416.6427,85062.0
2024-03-28 14:40:00,420.53,420.76,420.17,420.73,119822.0,416.6031,416.831,416.2465,416.8012,119822.0
2024-03-28 14:50:00,420.77,421.37,420.64,421.18,131902.0,416.8409,417.4353,416.7121,417.247,131902.0
2024-03-28 15:00:00,421.19,421.48,420.54,420.98,147878.0,417.257,417.5442,416.613,417.0489,147878.0
2024-03-28 15:10:00,420.98,421.32,420.7,421.19,147953.0,417.0489,417.3857,416.7715,417.257,147953.0
2024-03-28 15:20:00,421.22,421.6,421.08,421.31,183037.0,417.2867,417.6631,417.148,417.3758,183037.0
2024-03-28 15:30:00,421.32,421.42,421.02,421.27,177205.0,417.3857,417.4848,417.0885,417.3362,177205.0
2024-03-28 15:40:00,421.28,421.4,421.01,421.1,192827.0,417.3461,417.465,417.0786,417.1678,192827.0
2024-03-28 15:50:00,421.11,421.87,419.92,420.03,1178907.0,417.1777,417.9306,415.9988,416.1078,1178907.0
2024-04-01 09:30:00,423.95,427.89,422.47,426.22,1228368.0,419.9912,423.8944,418.525,422.24,1228368.0
2024-04-01 09:40:00,426.32,426.68,423.85,424.02,667181.0,422.339,422.6957,419.8921,420.0605,667181.0
2024-04-01 09:50:00,424.07,424.79,423.88,424.29,388251.0,420.1101,420.8233,419.9218,420.328,388251.0
2024-04-01 10:00:00,424.25,425.77,423.98,425.5,393193.0,420.2884,421.7942,420.0209,421.5267,393193.0
2024-04-01 10:10:00,425.48,426.07,424.14,424.23,301200.0,421.5069,422.0914,420.1794,420.2686,301200.0
2024-04-01 10:20:00,424.25,425.02,424.06,424.81,202732.0,420.2884,421.0512,420.1002,420.8431,202732.0
2024-04-01 10:30:00,424.84,425.36,423.89,424.11,260326.0,420.8729,421.388,419.9317,420.1497,260326.0
2024-04-01 10:40:00,424.13,424.85,424.0,424.52,171209.0,420.1695,420.8828,420.0407,420.5559,171209.0
2024-04-01 10:50:00,424.52,424.54,423.71,424.06,214200.0,420.5559,420.5757,419.7534,420.1002,214200.0
2024-04-01 11:00:00,424.01,424.84,423.66,424.2,158424.0,420.0506,420.8729,419.7039,420.2388,158424.0
2024-04-01 11:10:00,424.22,424.22,422.64,423.24,224273.0,420.2587,420.2587,418.6934,419.2878,224273.0
2024-04-01 11:20:00,423.22,424.11,422.99,423.94,155995.0,419.268,420.1497,419.0401,419.9813,155995.0
2024-04-01 11:30:00,423.93,424.37,423.75,423.85,97514.0,419.9714,420.4073,419.793,419.8921,97514.0
2024-04-01 11:40:00,423.85,424.36,423.75,424.32,94494.0,419.8921,420.3973,419.793,420.3577,94494.0
2024-04-01 11:50:00,424.29,424.31,423.13,423.17,105329.0,420.328,420.3478,419.1788,419.2185,105329.0
2024-04-01 12:00:00,423.25,424.89,423.11,424.49,143189.0,419.2977,420.9224,419.159,420.5261,143189.0
2024-04-01 12:10:00,424.46,424.62,424.18,424.22,83806.0,420.4964,420.6549,420.219,420.2587,83806.0
2024-04-01 12:20:00,424.18,424.25,423.68,423.74,100726.0,420.219,420.2884,419.7237,419.7831,100726.0
2024-04-01 12:30:00,423.75,423.98,423.55,423.65,76584.0,419.793,420.0209,419.5949,419.694,76584.0
2024-04-01 12:40:00,423.65,423.84,423.5,423.65,88599.0,419.694,419.8822,419.5454,419.694,88599.0
2024-04-01 12:50:00,423.62,423.81,423.16,423.25,78818.0,419.6643,419.8525,419.2086,419.2977,78818.0
2024-04-01 13:00:00,423.22,423.63,423.11,423.33,80076.0,419.268,419.6742,419.159,419.377,80076.0
2024-04-01 13:10:00,423.3,423.5,423.17,423.2,79395.0,419.3472,419.5454,419.2185,419.2482,79395.0
2024-04-01 13:20:00,423.22,423.22,422.56,422.99,116883.0,419.268,419.268,418.6142,419.0401,116883.0
2024-04-01 13:30:00,423.03,423.19,422.58,422.59,99551.0,419.0798,419.2383,418.634,418.6439,99551.0
2024-04-01 13:40:00,422.58,423.03,422.48,422.68,99673.0,418.634,419.0798,418.5349,418.733,99673.0
2024-04-01 13:50:00,422.71,422.83,422.22,422.64,129517.0,418.7628,418.8816,418.2773,418.6934,129517.0
2024-04-01 14:00:00,422.65,422.95,422.59,422.7,102905.0,418.7033,419.0005,418.6439,418.7529,102905.0
2024-04-01 14:10:00,422.7,422.97,422.43,422.94,93160.0,418.7529,419.0203,418.4854,418.9906,93160.0
2024-04-01 14:20:00,422.92,423.13,422.81,422.94,126011.0,418.9708,419.1788,418.8618,418.9906,126011.0
2024-04-01 14:30:00,422.94,423.12,422.85,422.93,89169.0,418.9906,419.1689,418.9014,418.9807,89169.0
2024-04-01 14:40:00,422.96,423.15,422.69,423.05,81739.0,419.0104,419.1986,418.7429,419.0996,81739.0
2024-04-01 14:50:00,423.0,423.25,422.9,423.06,90020.0,419.05,419.2977,418.951,419.1095,90020.0
2024-04-01 15:00:00,423.08,423.85,422.88,423.53,113812.0,419.1293,419.8921,418.9312,419.5751,113812.0
2024-04-01 15:10:00,423.54,423.64,423.12,423.29,94372.0,419.585,419.6841,419.1689,419.3373,94372.0
2024-04-01 15:20:00,423.3,423.51,422.88,422.96,92483.0,419.3472,419.5553,418.9312,419.0104,92483.0
2024-04-01 15:30:00,422.96,423.54,422.96,423.21,110466.0,419.0104,419.585,419.0104,419.2581,110466.0
2024-04-01 15:40:00,423.2,423.74,423.2,423.5,112407.0,419.2482,419.7831,419.2482,419.5454,112407.0
2024-04-01 15:50:00,423.51,425.2,423.46,424.55,1201666.0,419.5553,421.2295,419.5058,420.5856,1201666.0
2024-04-02 09:30:00,420.17,421.64,419.99,420.09,928883.0,416.2465,417.7027,416.0682,416.1672,928883.0
2024-04-02 09:40:00,420.12,420.17,419.5,419.5,311872.0,416.1969,416.2465,415.5827,415.5827,311872.0
2024-04-02 09:50:00,419.5,420.03,419.11,419.43,279690.0,415.5827,416.1078,415.1964,415.5134,279690.0
2024-04-02 10:00:00,419.54,419.6,418.43,418.64,340135.0,415.6224,415.6818,414.5227,414.7308,340135.0
2024-04-02 10:10:00,418.64,418.99,417.84,418.11,295062.0,414.7308,415.0775,413.9382,414.2057,295062.0
2024-04-02 10:20:00,418.07,419.49,418.02,419.06,253480.0,414.1661,415.5728,414.1166,415.1468,253480.0
2024-04-02 10:30:00,419.02,419.97,418.99,419.76,218689.0,415.1072,416.0483,415.0775,415.8403,218689.0
2024-04-02 10:40:00,419.77,420.19,419.5,420.02,210688.0,415.8502,416.2663,415.5827,416.0979,210688.0
2024-04-02 10:50:00,420.05,420.19,419.58,419.99,131199.0,416.1276,416.2663,415.662,416.0682,131199.0
2024-04-02 11:00:00,420.0,420.24,419.55,420.11,145750.0,416.0781,416.3158,415.6323,416.187,145750.0
2024-04-02 11:10:00,420.11,421.07,420.11,421.05,238779.0,416.187,417.1381,416.187,417.1183,238779.0
2024-04-02 11:20:00,421.05,421.27,420.55,420.91,215405.0,417.1183,417.3362,416.6229,416.9796,215405.0
2024-04-02 11:30:00,420.93,421.63,420.82,420.89,224546.0,416.9994,417.6928,416.8904,416.9598,224546.0
2024-04-02 11:40:00,420.86,421.44,420.85,421.2,117515.0,416.93,417.5046,416.9201,417.2669,117515.0
2024-04-02 11:50:00,421.18,421.25,420.81,420.94,137963.0,417.247,417.3164,416.8805,417.0093,137963.0
2024-04-02 12:00:00,420.87,421.19,420.72,420.8,111433.0,416.9399,417.257,416.7913,416.8706,111433.0
2024-04-02 12:10:00,420.8,420.91,420.28,420.41,95818.0,416.8706,416.9796,416.3554,416.4842,95818.0
2024-04-02 12:20:00,420.44,420.9,420.32,420.87,103316.0,416.514,416.9697,416.3951,416.9399,103316.0
2024-04-02 12:30:00,420.89,421.07,420.62,420.87,108584.0,416.9598,417.1381,416.6923,416.9399,108584.0
2024-04-02 12:40:00,420.89,421.15,420.56,421.08,83695.0,416.9598,417.2173,416.6328,417.148,83695.0
2024-04-02 12:50:00,421.06,421.44,420.87,421.44,71286.0,417.1282,417.5046,416.9399,417.5046,71286.0
2024-04-02 13:00:00,421.48,421.87,421.43,421.52,112891.0,417.5442,417.9306,417.4947,417.5839,112891.0
2024-04-02 13:10:00,421.48,421.91,421.42,421.64,106369.0,417.5442,417.9702,417.4848,417.7027,106369.0
2024-04-02 13:20:00,421.65,422.08,421.61,421.96,98147.0,417.7127,418.1386,417.673,418.0198,98147.0
2024-04-02 13:30:00,422.0,422.38,421.9,422.25,163408.0,418.0594,418.4358,417.9603,418.3071,163408.0
2024-04-02 13:40:00,422.26,422.31,421.55,422.2,179791.0,418.317,418.3665,417.6136,418.2575,179791.0
2024-04-02 13:50:00,422.19,422.25,421.7,421.79,113897.0,418.2476,418.3071,417.7622,417.8513,113897.0
2024-04-02 14:00:00,421.82,422.14,421.78,422.03,108823.0,417.8811,418.1981,417.8414,418.0891,108823.0
2024-04-02 14:10:00,422.03,422.06,421.64,421.87,85788.0,418.0891,418.1188,417.7027,417.9306,85788.0
2024-04-02 14:20:00,421.88,422.02,421.35,421.43,104311.0,417.9405,418.0792,417.4155,417.4947,104311.0
2024-04-02 14:30:00,421.43,421.71,421.07,421.13,113427.0,417.4947,417.7721,417.1381,417.1975,113427.0
2024-04-02 14:40:00,421.14,421.45,421.0,421.14,108839.0,417.2074,417.5145,417.0687,417.2074,108839.0
2024-04-02 14:50:00,421.15,421.5,421.12,421.24,108277.0,417.2173,417.5641,417.1876,417.3065,108277.0
2024-04-02 15:00:00,421.24,422.17,421.11,421.83,142463.0,417.3065,418.2278,417.1777,417.891,142463.0
2024-04-02 15:10:00,421.85,422.02,421.07,421.17,96378.0,417.9108,418.0792,417.1381,417.2371,96378.0
2024-04-02 15:20:00,421.16,421.86,421.12,421.6,111255.0,417.2272,417.9207,417.1876,417.6631,111255.0
2024-04-02 15:30:00,421.6,422.08,421.43,422.0,143581.0,417.6631,418.1386,417.4947,418.0594,143581.0
2024-04-02 15:40:00,421.97,422.21,421.74,422.13,180176.0,418.0297,418.2674,417.8018,418.1882,180176.0
2024-04-02 15:50:00,422.16,422.17,421.09,421.46,968727.0,418.2179,418.2278,417.1579,417.5244,968727.0
2024-04-03 09:30:00,419.73,420.08,419.08,419.91,752700.0,415.8106,416.1573,415.1667,415.9889,752700.0
2024-04-03 09:40:00,419.89,420.23,419.34,419.75,404638.0,415.9691,416.3059,415.4242,415.8304,404638.0
2024-04-03 09:50:00,419.75,420.01,419.67,419.92,251393.0,415.8304,416.088,415.7511,415.9988,251393.0
2024-04-03 10:00:00,419.96,421.22,419.88,420.76,744838.0,416.0384,417.2867,415.9592,416.831,744838.0
2024-04-03 10:10:00,420.71,422.18,420.61,422.15,489758.0,416.7814,418.2377,416.6824,418.208,489758.0
2024-04-03 10:20:00,422.16,422.83,421.82,422.67,236536.0,418.2179,418.8816,417.8811,418.7231,236536.0
2024-04-03 10:30:00,422.7,422.9,422.28,422.48,262788.0,418.7529,418.951,418.3368,418.5349,262788.0
2024-04-03 10:40:00,422.48,422.9,422.38,422.71,183719.0,418.5349,418.951,418.4358,418.7628,183719.0
2024-04-03 10:50:00,422.74,423.07,422.69,422.98,217605.0,418.7925,419.1194,418.7429,419.0302,217605.0
2024-04-03 11:00:00,423.0,423.22,422.65,422.69,203388.0,419.05,419.268,418.7033,418.7429,203388.0
2024-04-03 11:10:00,422.72,422.89,422.57,422.76,100482.0,418.7727,418.9411,418.6241,418.8123,100482.0
2024-04-03 11:20:00,422.74,423.02,422.6,422.92,125772.0,418.7925,419.0699,418.6538,418.9708,125772.0
2024-04-03 11:30:00,422.93,423.1,422.76,423.03,120882.0,418.9807,419.1491,418.8123,419.0798,120882.0
2024-04-03 11:40:00,423.01,423.26,422.99,423.25,125529.0,419.06,419.3076,419.0401,419.2977,125529.0
2024-04-03 11:50:00,423.25,423.25,422.31,422.5,131899.0,419.2977,419.2977,418.3665,418.5547,131899.0
2024-04-03 12:00:00,422.46,422.47,421.91,422.25,169599.0,418.5151,418.525,417.9702,418.3071,169599.0
2024-04-03 12:10:00,422.25,422.55,421.88,422.53,146339.0,418.3071,418.6043,417.9405,418.5844,146339.0
2024-04-03 12:20:00,422.58,422.8,422.42,422.76,132885.0,418.634,418.8519,418.4755,418.8123,132885.0
2024-04-03 12:30:00,422.76,422.85,421.35,421.73,151043.0,418.8123,418.9014,417.4155,417.7919,151043.0
2024-04-03 12:40:00,421.76,422.6,421.76,422.43,111136.0,417.8216,418.6538,417.8216,418.4854,111136.0
2024-04-03 12:50:00,422.39,422.8,422.25,422.27,82825.0,418.4457,418.8519,418.3071,418.3269,82825.0
2024-04-03 13:00:00,422.26,422.58,422.14,422.25,79532.0,418.317,418.634,418.1981,418.3071,79532.0
2024-04-03 13:10:00,422.3,422.45,422.01,422.11,64661.0,418.3566,418.5052,418.0693,418.1684,64661.0
2024-04-03 13:20:00,422.1,422.4,421.87,422.32,91024.0,418.1585,418.4557,417.9306,418.3764,91024.0
2024-04-03 13:30:00,422.35,422.58,422.23,422.29,99146.0,418.4061,418.634,418.2872,418.3467,99146.0
2024-04-03 13:40:00,422.35,422.6,422.27,422.56,68663.0,418.4061,418.6538,418.3269,418.6142,68663.0
2024-04-03 13:50:00,422.57,422.65,422.35,422.51,80195.0,418.6241,418.7033,418.4061,418.5646,80195.0
2024-04-03 14:00:00,422.49,422.9,422.33,422.9,95725.0,418.5448,418.951,418.3863,418.951,95725.0
2024-04-03 14:10:00,422.9,422.96,422.55,422.82,135053.0,418.951,419.0104,418.6043,418.8717,135053.0
2024-04-03 14:20:00,422.85,422.99,422.74,422.77,71486.0,418.9014,419.0401,418.7925,418.8222,71486.0
2024-04-03 14:30:00,422.71,422.83,422.52,422.67,101818.0,418.7628,418.8816,418.5745,418.7231,101818.0
2024-04-03 14:40:00,422.64,422.81,422.12,422.19,136541.0,418.6934,418.8618,418.1783,418.2476,136541.0
2024-04-03 14:50:00,422.19,422.37,421.88,422.01,129508.0,418.2476,418.4259,417.9405,418.0693,129508.0
2024-04-03 15:00:00,421.98,422.1,421.72,421.95,107237.0,418.0396,418.1585,417.782,418.0099,107237.0
2024-04-03 15:10:00,421.96,422.04,419.95,420.72,326291.0,418.0198,418.099,416.0285,416.7913,326291.0
2024-04-03 15:20:00,420.72,421.0,420.1,420.52,180799.0,416.7913,417.0687,416.1771,416.5932,180799.0
2024-04-03 15:30:00,420.53,421.38,420.23,421.24,181874.0,416.6031,417.4452,416.3059,417.3065,181874.0
2024-04-03 15:40:00,421.24,421.65,421.11,421.41,220231.0,417.3065,417.7127,417.1777,417.4749,220231.0
2024-04-03 15:50:00,421.37,421.49,419.8,420.49,1196893.0,417.4353,417.5541,415.8799,416.5635,1196893.0
2024-04-04 09:30:00,424.97,427.58,423.32,427.19,951427.0,421.0017,423.5873,419.3671,423.2009,951427.0
2024-04-04 09:40:00,427.2,427.53,426.01,426.51,320369.0,423.2108,423.5377,422.0319,422.5273,320369.0
2024-04-04 09:50:00,426.53,426.66,425.8,426.49,257478.0,422.5471,422.6759,421.8239,422.5075,257478.0
2024-04-04 10:00:00,426.46,426.94,426.33,426.59,183543.0,422.4777,422.9533,422.349,422.6065,183543.0
2024-04-04 10:10:00,426.59,426.71,425.6,425.74,166274.0,422.6065,422.7254,421.6258,421.7645,166274.0
2024-04-04 10:20:00,425.74,425.96,425.26,425.72,150221.0,421.7645,421.9824,421.2889,421.7447,150221.0
2024-04-04 10:30:00,425.7,426.08,425.38,425.87,123603.0,421.7248,422.1013,421.4078,421.8932,123603.0
2024-04-04 10:40:00,425.87,425.93,425.65,425.83,100534.0,421.8932,421.9527,421.6753,421.8536,100534.0
2024-04-04 10:50:00,425.77,425.92,425.13,425.81,135028.0,421.7942,421.9428,421.1602,421.8338,135028.0
2024-04-04 11:00:00,425.85,426.8,425.84,426.53,144124.0,421.8734,422.8146,421.8635,422.5471,144124.0
2024-04-04 11:10:00,426.51,426.78,426.3,426.42,154850.0,422.5273,422.7948,422.3192,422.4381,154850.0
2024-04-04 11:20:00,426.42,426.68,426.2,426.5,123698.0,422.4381,422.6957,422.2202,422.5174,123698.0
2024-04-04 11:30:00,426.48,426.68,426.15,426.3,89159.0,422.4976,422.6957,422.1706,422.3192,89159.0
2024-04-04 11:40:00,426.3,426.67,426.18,426.61,75872.0,422.3192,422.6858,422.2004,422.6263,75872.0
2024-04-04 11:50:00,426.61,427.08,426.61,427.04,170930.0,422.6263,423.092,422.6263,423.0523,170930.0
2024-04-04 12:00:00,427.06,427.61,427.01,427.55,146594.0,423.0721,423.617,423.0226,423.5576,146594.0
2024-04-04 12:10:00,427.55,427.67,427.28,427.43,94139.0,423.5576,423.6764,423.2901,423.4387,94139.0
2024-04-04 12:20:00,427.45,427.63,427.29,427.53,116317.0,423.4585,423.6368,423.3,423.5377,116317.0
2024-04-04 12:30:00,427.55,428.25,427.44,428.22,201577.0,423.5576,424.251,423.4486,424.2213,201577.0
2024-04-04 12:40:00,428.23,428.67,428.04,428.21,193681.0,424.2312,424.6671,424.043,424.2114,193681.0
2024-04-04 12:50:00,428.22,428.41,427.91,428.14,88485.0,424.2213,424.4095,423.9142,424.1421,88485.0
2024-04-04 13:00:00,428.1,428.11,427.62,427.92,96730.0,424.1024,424.1123,423.6269,423.9241,96730.0
2024-04-04 13:10:00,427.92,427.95,427.56,427.69,73464.0,423.9241,423.9538,423.5675,423.6963,73464.0
2024-04-04 13:20:00,427.71,427.77,427.51,427.71,58841.0,423.7161,423.7755,423.5179,423.7161,58841.0
2024-04-04 13:30:00,427.72,427.82,427.41,427.48,106582.0,423.726,423.825,423.4189,423.4882,106582.0
2024-04-04 13:40:00,427.5,427.5,426.72,426.88,99550.0,423.508,423.508,422.7353,422.8938,99550.0
2024-04-04 13:50:00,426.81,427.16,426.54,426.76,99932.0,422.8245,423.1712,422.557,422.7749,99932.0
2024-04-04 14:00:00,426.68,426.75,425.55,425.55,132780.0,422.6957,422.765,421.5762,421.5762,132780.0
2024-04-04 14:10:00,425.56,425.6,423.9,424.15,219373.0,421.5861,421.6258,419.9416,420.1893,219373.0
2024-04-04 14:20:00,424.16,424.77,423.0,423.19,192338.0,420.1992,420.8035,419.05,419.2383,192338.0
2024-04-04 14:30:00,423.14,423.14,421.71,422.74,322653.0,419.1887,419.1887,417.7721,418.7925,322653.0
2024-04-04 14:40:00,422.69,422.69,421.42,422.54,218205.0,418.7429,418.7429,417.4848,418.5943,218205.0
2024-04-04 14:50:00,422.4,422.49,421.08,421.44,228718.0,418.4557,418.5448,417.148,417.5046,228718.0
2024-04-04 15:00:00,421.39,421.8,420.59,421.59,259218.0,417.4551,417.8613,416.6626,417.6532,259218.0
2024-04-04 15:10:00,421.57,421.57,420.03,420.24,239064.0,417.6334,417.6334,416.1078,416.3158,239064.0
2024-04-04 15:20:00,420.22,420.71,419.52,419.61,242767.0,416.296,416.7814,415.6025,415.6917,242767.0
2024-04-04 15:30:00,419.58,420.0,419.03,419.07,296098.0,415.662,416.0781,415.1171,415.1567,296098.0
2024-04-04 15:40:00,419.03,419.82,418.65,419.37,368966.0,415.1171,415.8997,414.7407,415.4539,368966.0
2024-04-04 15:50:00,419.43,419.93,417.57,417.9,1256787.0,415.5134,416.0087,413.6708,413.9977,1256787.0
2024-04-05 09:30:00,419.76,420.73,418.32,420.53,709338.0,415.8403,416.8012,414.4138,416.6031,709338.0
2024-04-05 09:40:00,420.65,421.8,420.4,421.55,384413.0,416.722,417.8613,416.4743,417.6136,384413.0
2024-04-05 09:50:00,421.51,422.57,421.33,422.3,276892.0,417.574,418.6241,417.3956,418.3566,276892.0
2024-04-05 10:00:00,422.35,422.71,421.03,421.59,244391.0,418.4061,418.7628,417.0984,417.6532,244391.0
2024-04-05 10:10:00,421.63,422.4,420.92,421.85,194393.0,417.6928,418.4557,416.9895,417.9108,194393.0
2024-04-05 10:20:00,421.82,422.08,421.26,421.8,208827.0,417.8811,418.1386,417.3263,417.8613,208827.0
2024-04-05 10:30:00,421.83,422.64,421.24,422.21,188246.0,417.891,418.6934,417.3065,418.2674,188246.0
2024-04-05 10:40:00,422.27,423.26,422.13,423.19,215565.0,418.3269,419.3076,418.1882,419.2383,215565.0
2024-04-05 10:50:00,423.19,424.03,423.13,424.02,273100.0,419.2383,420.0704,419.1788,420.0605,273100.0
2024-04-05 11:00:00,424.03,424.11,423.18,423.96,161875.0,420.0704,420.1497,419.2284,420.0011,161875.0
2024-04-05 11:10:00,423.99,424.32,422.86,423.53,166347.0,420.0308,420.3577,418.9114,419.5751,166347.0
2024-04-05 11:20:00,423.52,424.5,423.27,424.44,130545.0,419.5652,420.536,419.3175,420.4766,130545.0
2024-04-05 11:30:00,424.32,424.71,423.96,424.44,141605.0,420.3577,420.7441,420.0011,420.4766,141605.0
2024-04-05 11:40:00,424.44,425.88,424.43,425.35,217230.0,420.4766,421.9032,420.4667,421.3781,217230.0
2024-04-05 11:50:00,425.35,426.3,425.22,425.68,196671.0,421.3781,422.3192,421.2493,421.705,196671.0
2024-04-05 12:00:00,425.71,426.2,425.41,425.78,146033.0,421.7347,422.2202,421.4375,421.8041,146033.0
2024-04-05 12:10:00,425.76,426.15,425.48,425.84,129445.0,421.7843,422.1706,421.5069,421.8635,129445.0
2024-04-05 12:20:00,425.85,426.05,425.46,425.56,150139.0,421.8734,422.0716,421.4871,421.5861,150139.0
2024-04-05 12:30:00,425.62,425.72,425.02,425.67,126877.0,421.6456,421.7447,421.0512,421.6951,126877.0
2024-04-05 12:40:00,425.69,425.7,425.14,425.21,91430.0,421.7149,421.7248,421.1701,421.2394,91430.0
2024-04-05 12:50:00,425.24,426.32,425.24,426.27,132528.0,421.2691,422.339,421.2691,422.2895,132528.0
2024-04-05 13:00:00,426.27,426.49,425.15,425.33,122797.0,422.2895,422.5075,421.18,421.3583,122797.0
2024-04-05 13:10:00,425.41,425.74,425.08,425.28,106099.0,421.4375,421.7645,421.1106,421.3088,106099.0
2024-04-05 13:20:00,425.36,425.92,425.36,425.65,94662.0,421.388,421.9428,421.388,421.6753,94662.0
2024-04-05 13:30:00,425.65,425.95,425.28,425.28,126025.0,421.6753,421.9725,421.3088,421.3088,126025.0
2024-04-05 13:40:00,425.3,425.38,424.89,425.17,106026.0,421.3286,421.4078,420.9224,421.1998,106026.0
2024-04-05 13:50:00,425.07,425.25,423.79,424.13,167507.0,421.1007,421.279,419.8327,420.1695,167507.0
2024-04-05 14:00:00,424.08,425.27,423.37,425.11,180394.0,420.12,421.2989,419.4166,421.1403,180394.0
2024-04-05 14:10:00,425.11,425.29,424.56,424.7,88643.0,421.1403,421.3187,420.5955,420.7342,88643.0
2024-04-05 14:20:00,424.71,425.52,424.25,424.3,112099.0,420.7441,421.5465,420.2884,420.3379,112099.0
2024-04-05 14:30:00,424.41,425.0,424.2,424.8,104972.0,420.4469,421.0314,420.2388,420.8332,104972.0
2024-04-05 14:40:00,424.87,425.09,423.81,423.93,110071.0,420.9026,421.1205,419.8525,419.9714,110071.0
2024-04-05 14:50:00,423.91,424.4,423.76,424.35,105023.0,419.9516,420.437,419.803,420.3874,105023.0
2024-04-05 15:00:00,424.35,425.02,424.16,424.47,121454.0,420.3874,421.0512,420.1992,420.5063,121454.0
2024-04-05 15:10:00,424.46,424.9,424.2,424.86,91757.0,420.4964,420.9323,420.2388,420.8927,91757.0
2024-04-05 15:20:00,424.87,424.96,424.4,424.84,106643.0,420.9026,420.9917,420.437,420.8729,106643.0
2024-04-05 15:30:00,424.84,425.67,424.84,425.43,147317.0,420.8729,421.6951,420.8729,421.4574,147317.0
2024-04-05 15:40:00,425.41,425.73,425.05,425.51,184977.0,421.4375,421.7546,421.0809,421.5366,184977.0
2024-04-05 15:50:00,425.5,426.51,425.36,425.36,814632.0,421.5267,422.5273,421.388,421.388,814632.0
2024-04-08 09:30:00,425.17,425.89,423.3,423.52,829954.0,421.1998,421.9131,419.3472,419.5652,829954.0
2024-04-08 09:40:00,423.54,424.98,423.38,424.98,260068.0,419.585,421.0116,419.4265,421.0116,260068.0
2024-04-08 09:50:00,425.0,425.92,424.33,425.63,267612.0,421.0314,421.9428,420.3676,421.6555,267612.0
2024-04-08 10:00:00,425.59,425.71,424.97,425.51,227095.0,421.6159,421.7347,421.0017,421.5366,227095.0
2024-04-08 10:10:00,425.52,426.45,425.48,426.04,249194.0,421.5465,422.4678,421.5069,422.0617,249194.0
2024-04-08 10:20:00,426.07,426.79,425.92,426.71,188818.0,422.0914,422.8047,421.9428,422.7254,188818.0
2024-04-08 10:30:00,426.71,427.28,426.33,426.33,271159.0,422.7254,423.2901,422.349,422.349,271159.0
2024-04-08 10:40:00,426.38,426.49,425.86,426.4,184312.0,422.3985,422.5075,421.8833,422.4183,184312.0
2024-04-08 10:50:00,426.41,426.61,425.61,426.33,218495.0,422.4282,422.6263,421.6357,422.349,218495.0
2024-04-08 11:00:00,426.36,426.47,425.69,426.2,154832.0,422.3787,422.4876,421.7149,422.2202,154832.0
2024-04-08 11:10:00,426.22,426.53,425.78,425.78,173781.0,422.24,422.5471,421.8041,421.8041,173781.0
2024-04-08 11:20:00,425.76,426.31,425.68,425.84,149930.0,421.7843,422.3291,421.705,421.8635,149930.0
2024-04-08 11:30:00,425.82,425.84,424.21,424.9,236301.0,421.8437,421.8635,420.2488,420.9323,236301.0
2024-04-08 11:40:00,424.88,425.24,424.37,424.65,113607.0,420.9125,421.2691,420.4073,420.6846,113607.0
2024-04-08 11:50:00,424.62,424.87,424.3,424.78,105740.0,420.6549,420.9026,420.3379,420.8134,105740.0
2024-04-08 12:00:00,424.78,424.79,424.21,424.44,101645.0,420.8134,420.8233,420.2488,420.4766,101645.0
2024-04-08 12:10:00,424.41,424.48,423.87,424.19,137678.0,420.4469,420.5162,419.9119,420.2289,137678.0
2024-04-08 12:20:00,424.23,424.3,423.36,424.2,196822.0,420.2686,420.3379,419.4067,420.2388,196822.0
2024-04-08 12:30:00,424.21,424.67,424.13,424.31,89409.0,420.2488,420.7045,420.1695,420.3478,89409.0
2024-04-08 12:40:00,424.28,424.79,424.25,424.52,98890.0,420.3181,420.8233,420.2884,420.5559,98890.0
2024-04-08 12:50:00,424.52,424.96,424.28,424.96,78127.0,420.5559,420.9917,420.3181,420.9917,78127.0
2024-04-08 13:00:00,424.95,424.96,424.34,424.38,64370.0,420.9818,420.9917,420.3775,420.4172,64370.0
2024-04-08 13:10:00,424.38,424.51,424.1,424.39,71298.0,420.4172,420.5459,420.1398,420.4271,71298.0
2024-04-08 13:20:00,424.36,424.65,424.16,424.65,56217.0,420.3973,420.6846,420.1992,420.6846,56217.0
2024-04-08 13:30:00,424.6,424.61,423.74,424.1,115462.0,420.6351,420.645,419.7831,420.1398,115462.0
2024-04-08 13:40:00,424.06,424.15,423.64,423.79,71709.0,420.1002,420.1893,419.6841,419.8327,71709.0
2024-04-08 13:50:00,423.78,424.39,423.76,424.35,57039.0,419.8228,420.4271,419.803,420.3874,57039.0
2024-04-08 14:00:00,424.36,424.57,424.03,424.55,72916.0,420.3973,420.6054,420.0704,420.5856,72916.0
2024-04-08 14:10:00,424.58,424.66,424.24,424.62,50822.0,420.6153,420.6945,420.2785,420.6549,50822.0
2024-04-08 14:20:00,424.58,424.92,424.48,424.69,101015.0,420.6153,420.9521,420.5162,420.7243,101015.0
2024-04-08 14:30:00,424.68,424.78,424.48,424.51,59127.0,420.7144,420.8134,420.5162,420.5459,59127.0
2024-04-08 14:40:00,424.54,425.16,424.44,425.14,95565.0,420.5757,421.1899,420.4766,421.1701,95565.0
2024-04-08 14:50:00,425.15,425.57,425.02,425.55,118791.0,421.18,421.5961,421.0512,421.5762,118791.0
2024-04-08 15:00:00,425.55,425.65,424.98,425.31,85786.0,421.5762,421.6753,421.0116,421.3385,85786.0
2024-04-08 15:10:00,425.34,425.59,425.24,425.45,84566.0,421.3682,421.6159,421.2691,421.4772,84566.0
2024-04-08 15:20:00,425.48,425.79,425.23,425.77,80516.0,421.5069,421.814,421.2592,421.7942,80516.0
2024-04-08 15:30:00,425.76,426.24,425.58,425.62,145930.0,421.7843,422.2598,421.606,421.6456,145930.0
2024-04-08 15:40:00,425.6,425.66,425.12,425.51,153606.0,421.6258,421.6852,421.1503,421.5366,153606.0
2024-04-08 15:50:00,425.47,425.78,424.47,424.66,975554.0,421.497,421.8041,420.5063,420.6945,975554.0
2024-04-09 09:30:00,426.44,426.98,424.53,426.67,591939.0,422.4579,422.9929,420.5658,422.6858,591939.0
2024-04-09 09:40:00,426.72,427.74,426.19,426.31,286928.0,422.7353,423.7458,422.2103,422.3291,286928.0
2024-04-09 09:50:00,426.28,426.47,425.88,425.99,164845.0,422.2994,422.4876,421.9032,422.0121,164845.0
2024-04-09 10:00:00,426.03,426.63,425.62,425.99,245478.0,422.0518,422.6462,421.6456,422.0121,245478.0
2024-04-09 10:10:00,425.96,426.33,425.54,426.22,161064.0,421.9824,422.349,421.5663,422.24,161064.0
2024-04-09 10:20:00,426.17,426.75,424.8,425.21,196818.0,422.1904,422.765,420.8332,421.2394,196818.0
2024-04-09 10:30:00,425.2,425.2,423.37,423.41,257477.0,421.2295,421.2295,419.4166,419.4562,257477.0
2024-04-09 10:40:00,423.46,423.75,421.69,422.04,272377.0,419.5058,419.793,417.7523,418.099,272377.0
2024-04-09 10:50:00,422.06,423.03,421.62,423.02,219515.0,418.1188,419.0798,417.6829,419.0699,219515.0
2024-04-09 11:00:00,423.0,423.44,422.69,423.23,150240.0,419.05,419.4859,418.7429,419.2779,150240.0
2024-04-09 11:10:00,423.19,423.57,422.65,423.33,135984.0,419.2383,419.6147,418.7033,419.377,135984.0
2024-04-09 11:20:00,423.31,423.31,422.84,422.98,82352.0,419.3572,419.3572,418.8915,419.0302,82352.0
2024-04-09 11:30:00,422.99,423.33,422.81,422.86,98866.0,419.0401,419.377,418.8618,418.9114,98866.0
2024-04-09 11:40:00,422.84,424.15,422.82,423.99,127855.0,418.8915,420.1893,418.8717,420.0308,127855.0
2024-04-09 11:50:00,424.01,424.03,423.38,423.79,105549.0,420.0506,420.0704,419.4265,419.8327,105549.0
2024-04-09 12:00:00,423.78,424.28,423.73,424.07,116814.0,419.8228,420.3181,419.7732,420.1101,116814.0
2024-04-09 12:10:00,424.06,424.63,423.91,424.18,102790.0,420.1002,420.6648,419.9516,420.219,102790.0
2024-04-09 12:20:00,424.19,424.63,424.03,424.34,78406.0,420.2289,420.6648,420.0704,420.3775,78406.0
2024-04-09 12:30:00,424.37,424.67,424.34,424.59,95384.0,420.4073,420.7045,420.3775,420.6252,95384.0
2024-04-09 12:40:00,424.64,424.65,423.99,424.09,74548.0,420.6747,420.6846,420.0308,420.1299,74548.0
2024-04-09 12:50:00,424.06,424.15,423.39,423.68,73648.0,420.1002,420.1893,419.4364,419.7237,73648.0
2024-04-09 13:00:00,423.66,424.46,423.54,424.35,90585.0,419.7039,420.4964,419.585,420.3874,90585.0
2024-04-09 13:10:00,424.4,424.48,423.87,424.19,65645.0,420.437,420.5162,419.9119,420.2289,65645.0
2024-04-09 13:20:00,424.2,424.71,424.07,424.35,64954.0,420.2388,420.7441,420.1101,420.3874,64954.0
2024-04-09 13:30:00,424.33,424.68,424.1,424.62,73587.0,420.3676,420.7144,420.1398,420.6549,73587.0
2024-04-09 13:40:00,424.66,424.8,423.48,423.75,123442.0,420.6945,420.8332,419.5256,419.793,123442.0
2024-04-09 13:50:00,423.75,424.05,423.72,423.78,48134.0,419.793,420.0902,419.7633,419.8228,48134.0
2024-04-09 14:00:00,423.75,424.46,423.42,424.33,69690.0,419.793,420.4964,419.4661,420.3676,69690.0
2024-04-09 14:10:00,424.33,424.39,424.03,424.21,76549.0,420.3676,420.4271,420.0704,420.2488,76549.0
2024-04-09 14:20:00,424.22,424.26,423.45,423.58,57498.0,420.2587,420.2983,419.4958,419.6246,57498.0
2024-04-09 14:30:00,423.62,423.74,423.15,423.22,73231.0,419.6643,419.7831,419.1986,419.268,73231.0
2024-04-09 14:40:00,423.19,423.51,423.08,423.16,58511.0,419.2383,419.5553,419.1293,419.2086,58511.0
2024-04-09 14:50:00,423.13,423.56,422.98,423.07,122063.0,419.1788,419.6048,419.0302,419.1194,122063.0
2024-04-09 15:00:00,423.04,423.14,422.56,422.74,87654.0,419.0897,419.1887,418.6142,418.7925,87654.0
2024-04-09 15:10:00,422.71,423.41,422.47,423.41,118399.0,418.7628,419.4562,418.525,419.4562,118399.0
2024-04-09 15:20:00,423.39,425.24,423.32,425.14,167626.0,419.4364,421.2691,419.3671,421.1701,167626.0
2024-04-09 15:30:00,425.19,425.68,424.65,424.67,171946.0,421.2196,421.705,420.6846,420.7045,171946.0
2024-04-09 15:40:00,424.67,424.99,424.15,424.79,150124.0,420.7045,421.0215,420.1893,420.8233,150124.0
2024-04-09 15:50:00,424.8,426.5,424.58,426.35,732191.0,420.8332,422.5174,420.6153,422.3688,732191.0
2024-04-10 09:30:00,422.19,424.03,420.41,421.81,930462.0,418.2476,420.0704,416.4842,417.8712,930462.0
2024-04-10 09:40:00,421.78,422.22,420.3,420.41,430210.0,417.8414,418.2773,416.3753,416.4842,430210.0
2024-04-10 09:50:00,420.48,421.9,420.35,421.47,299098.0,416.5536,417.9603,416.4248,417.5343,299098.0
2024-04-10 10:00:00,421.5,422.04,420.8,421.9,234078.0,417.5641,418.099,416.8706,417.9603,234078.0
2024-04-10 10:10:00,421.85,421.89,420.72,421.59,186399.0,417.9108,417.9504,416.7913,417.6532,186399.0
2024-04-10 10:20:00,421.58,421.68,420.34,420.55,222991.0,417.6433,417.7424,416.4149,416.6229,222991.0
2024-04-10 10:30:00,420.59,422.26,420.49,422.2,218966.0,416.6626,418.317,416.5635,418.2575,218966.0
2024-04-10 10:40:00,422.18,422.48,421.6,421.84,247889.0,418.2377,418.5349,417.6631,417.9009,247889.0
2024-04-10 10:50:00,421.9,421.9,420.09,420.59,199594.0,417.9603,417.9603,416.1672,416.6626,199594.0
2024-04-10 11:00:00,420.57,420.62,419.84,420.13,301448.0,416.6427,416.6923,415.9196,416.2068,301448.0
2024-04-10 11:10:00,420.07,420.4,419.7,420.22,151991.0,416.1474,416.4743,415.7809,416.296,151991.0
2024-04-10 11:20:00,420.23,421.12,420.18,421.0,172377.0,416.3059,417.1876,416.2564,417.0687,172377.0
2024-04-10 11:30:00,421.04,421.13,420.19,420.28,182959.0,417.1084,417.1975,416.2663,416.3554,182959.0
2024-04-10 11:40:00,420.27,420.42,419.76,420.03,233161.0,416.3455,416.4941,415.8403,416.1078,233161.0
2024-04-10 11:50:00,420.04,420.48,419.9,420.42,118909.0,416.1177,416.5536,415.979,416.4941,118909.0
2024-04-10 12:00:00,420.44,421.03,420.31,420.52,154349.0,416.514,417.0984,416.3852,416.5932,154349.0
2024-04-10 12:10:00,420.58,420.63,420.02,420.08,81970.0,416.6526,416.7022,416.0979,416.1573,81970.0
2024-04-10 12:20:00,420.09,420.69,419.91,420.56,97536.0,416.1672,416.7616,415.9889,416.6328,97536.0
2024-04-10 12:30:00,420.6,421.11,420.42,420.91,116684.0,416.6725,417.1777,416.4941,416.9796,116684.0
2024-04-10 12:40:00,420.9,421.14,420.6,421.12,93366.0,416.9697,417.2074,416.6725,417.1876,93366.0
2024-04-10 12:50:00,421.12,421.92,420.93,421.77,116493.0,417.1876,417.9801,416.9994,417.8315,116493.0
2024-04-10 13:00:00,421.76,422.05,419.99,420.09,211468.0,417.8216,418.1089,416.0682,416.1672,211468.0
2024-04-10 13:10:00,420.06,421.59,420.01,421.51,132284.0,416.1375,417.6532,416.088,417.574,132284.0
2024-04-10 13:20:00,421.56,422.87,421.38,421.81,250182.0,417.6235,418.9213,417.4452,417.8712,250182.0
2024-04-10 13:30:00,421.74,422.11,420.22,420.44,204841.0,417.8018,418.1684,416.296,416.514,204841.0
2024-04-10 13:40:00,420.41,421.0,420.26,420.96,144746.0,416.4842,417.0687,416.3356,417.0291,144746.0
2024-04-10 13:50:00,420.92,422.62,420.56,421.68,221222.0,416.9895,418.6736,416.6328,417.7424,221222.0
2024-04-10 14:00:00,421.71,422.25,421.07,421.91,127825.0,417.7721,418.3071,417.1381,417.9702,127825.0
2024-04-10 14:10:00,421.94,422.62,421.5,421.87,122526.0,417.9999,418.6736,417.5641,417.9306,122526.0
2024-04-10 14:20:00,421.9,422.43,421.42,421.69,108280.0,417.9603,418.4854,417.4848,417.7523,108280.0
2024-04-10 14:30:00,421.75,422.55,421.51,422.52,89245.0,417.8117,418.6043,417.574,418.5745,89245.0
2024-04-10 14:40:00,422.48,422.66,422.2,422.48,163518.0,418.5349,418.7132,418.2575,418.5349,163518.0
2024-04-10 14:50:00,422.42,422.62,421.1,421.15,161762.0,418.4755,418.6736,417.1678,417.2173,161762.0
2024-04-10 15:00:00,421.21,421.74,421.02,421.43,131151.0,417.2768,417.8018,417.0885,417.4947,131151.0
2024-04-10 15:10:00,421.45,422.65,421.39,422.3,130487.0,417.5145,418.7033,417.4551,418.3566,130487.0
2024-04-10 15:20:00,422.36,422.95,422.07,422.11,151185.0,418.416,419.0005,418.1287,418.1684,151185.0
2024-04-10 15:30:00,422.17,422.18,421.29,421.66,149146.0,418.2278,418.2377,417.356,417.7226,149146.0
2024-04-10 15:40:00,421.68,423.42,421.68,423.09,206133.0,417.7424,419.4661,417.7424,419.1392,206133.0
2024-04-10 15:50:00,423.07,423.8,422.92,423.13,729050.0,419.1194,419.8426,418.9708,419.1788,729050.0
2024-04-11 09:30:00,425.83,426.8,424.41,425.71,789363.0,421.8536,422.8146,420.4469,421.7347,789363.0
2024-04-11 09:40:00,425.71,425.96,424.96,425.38,400334.0,421.7347,421.9824,420.9917,421.4078,400334.0
2024-04-11 09:50:00,425.34,425.65,424.03,424.42,335412.0,421.3682,421.6753,420.0704,420.4568,335412.0
2024-04-11 10:00:00,424.43,424.64,422.89,423.23,370053.0,420.4667,420.6747,418.9411,419.2779,370053.0
2024-04-11 10:10:00,423.26,423.38,422.36,422.7,324360.0,419.3076,419.4265,418.416,418.7529,324360.0
2024-04-11 10:20:00,422.64,423.88,422.58,423.79,189491.0,418.6934,419.9218,418.634,419.8327,189491.0
2024-04-11 10:30:00,423.71,424.35,423.57,423.99,188956.0,419.7534,420.3874,419.6147,420.0308,188956.0
2024-04-11 10:40:00,424.11,424.39,423.99,424.12,171282.0,420.1497,420.4271,420.0308,420.1596,171282.0
2024-04-11 10:50:00,424.1,424.27,423.75,423.88,162060.0,420.1398,420.3082,419.793,419.9218,162060.0
2024-04-11 11:00:00,423.9,424.74,423.71,423.89,166704.0,419.9416,420.7738,419.7534,419.9317,166704.0
2024-04-11 11:10:00,423.94,424.76,423.93,424.44,114899.0,419.9813,420.7936,419.9714,420.4766,114899.0
2024-04-11 11:20:00,424.46,424.91,424.17,424.25,177469.0,420.4964,420.9422,420.2091,420.2884,177469.0
2024-04-11 11:30:00,424.23,424.78,424.2,424.78,108859.0,420.2686,420.8134,420.2388,420.8134,108859.0
2024-04-11 11:40:00,424.78,425.33,424.6,425.05,156718.0,420.8134,421.3583,420.6351,421.0809,156718.0
2024-04-11 11:50:00,425.07,426.05,425.04,425.97,236738.0,421.1007,422.0716,421.071,421.9923,236738.0
2024-04-11 12:00:00,425.99,426.27,425.67,425.92,208647.0,422.0121,422.2895,421.6951,421.9428,208647.0
2024-04-11 12:10:00,425.97,426.11,425.64,426.1,159137.0,421.9923,422.131,421.6654,422.1211,159137.0
2024-04-11 12:20:00,426.1,426.43,425.6,425.68,146405.0,422.1211,422.448,421.6258,421.705,146405.0
2024-04-11 12:30:00,425.69,425.89,425.36,425.5,106661.0,421.7149,421.9131,421.388,421.5267,106661.0
2024-04-11 12:40:00,425.52,425.56,425.13,425.52,96924.0,421.5465,421.5861,421.1602,421.5465,96924.0
2024-04-11 12:50:00,425.52,425.52,424.92,424.96,116341.0,421.5465,421.5465,420.9521,420.9917,116341.0
2024-04-11 13:00:00,424.99,426.33,424.61,426.29,235232.0,421.0215,422.349,420.645,422.3093,235232.0
2024-04-11 13:10:00,426.3,427.05,426.26,427.02,196975.0,422.3192,423.0622,422.2796,423.0325,196975.0
2024-04-11 13:20:00,427.01,427.5,426.75,427.16,196044.0,423.0226,423.508,422.765,423.1712,196044.0
2024-04-11 13:30:00,427.18,427.6,427.01,427.01,142777.0,423.191,423.6071,423.0226,423.0226,142777.0
2024-04-11 13:40:00,426.99,427.94,426.94,427.84,195243.0,423.0028,423.9439,422.9533,423.8449,195243.0
2024-04-11 13:50:00,427.83,428.22,427.63,428.08,189599.0,423.8349,424.2213,423.6368,424.0826,189599.0
2024-04-11 14:00:00,428.12,429.13,428.05,428.77,245119.0,424.1222,425.1228,424.0529,424.7662,245119.0
2024-04-11 14:10:00,428.79,429.0,428.4,428.41,181247.0,424.786,424.994,424.3996,424.4095,181247.0
2024-04-11 14:20:00,428.39,429.0,428.18,428.87,139896.0,424.3897,424.994,424.1817,424.8652,139896.0
2024-04-11 14:30:00,428.88,429.12,428.56,428.95,134284.0,424.8751,425.1129,424.5581,424.9445,134284.0
2024-04-11 14:40:00,428.95,429.23,428.75,429.06,177409.0,424.9445,425.2219,424.7464,425.0535,177409.0
2024-04-11 14:50:00,429.06,429.37,428.77,428.81,239368.0,425.0535,425.3606,424.7662,424.8058,239368.0
2024-04-11 15:00:00,428.84,429.26,428.78,429.16,155919.0,424.8355,425.2516,424.7761,425.1525,155919.0
2024-04-11 15:10:00,429.18,429.3,428.72,428.75,127213.0,425.1723,425.2912,424.7166,424.7464,127213.0
2024-04-11 15:20:00,428.77,428.97,428.37,428.59,164254.0,424.7662,424.9643,424.3699,424.5879,164254.0
2024-04-11 15:30:00,428.56,428.9,428.43,428.75,175727.0,424.5581,424.895,424.4293,424.7464,175727.0
2024-04-11 15:40:00,428.76,428.94,428.53,428.66,240673.0,424.7563,424.9346,424.5284,424.6572,240673.0
2024-04-11 15:50:00,428.63,428.81,427.79,427.84,679247.0,424.6275,424.8058,423.7953,423.8449,679247.0
2024-04-12 09:30:00,424.05,424.43,422.52,423.7,1038563.0,420.0902,420.4667,418.5745,419.7435,1038563.0
2024-04-12 09:40:00,423.66,425.18,423.55,424.34,453333.0,419.7039,421.2097,419.5949,420.3775,453333.0
2024-04-12 09:50:00,424.39,425.04,424.27,424.83,238499.0,420.4271,421.071,420.3082,420.863,238499.0
2024-04-12 10:00:00,424.86,424.91,423.06,423.3,297426.0,420.8927,420.9422,419.1095,419.3472,297426.0
2024-04-12 10:10:00,423.28,423.78,422.91,423.69,268799.0,419.3274,419.8228,418.9609,419.7336,268799.0
2024-04-12 10:20:00,423.68,423.72,422.31,422.53,313216.0,419.7237,419.7633,418.3665,418.5844,313216.0
2024-04-12 10:30:00,422.51,422.71,421.3,421.76,289002.0,418.5646,418.7628,417.3659,417.8216,289002.0
2024-04-12 10:40:00,421.7,421.95,421.15,421.45,232868.0,417.7622,418.0099,417.2173,417.5145,232868.0
2024-04-12 10:50:00,421.43,421.7,420.74,421.0,236687.0,417.4947,417.7622,416.8112,417.0687,236687.0
2024-04-12 11:00:00,421.05,421.9,420.92,421.67,157758.0,417.1183,417.9603,416.9895,417.7325,157758.0
2024-04-12 11:10:00,421.65,422.77,421.53,422.68,163289.0,417.7127,418.8222,417.5938,418.733,163289.0
2024-04-12 11:20:00,422.68,423.7,422.67,423.65,201880.0,418.733,419.7435,418.7231,419.694,201880.0
2024-04-12 11:30:00,423.67,424.25,423.54,423.8,236318.0,419.7138,420.2884,419.585,419.8426,236318.0
2024-04-12 11:40:00,423.81,424.43,423.01,424.35,187716.0,419.8525,420.4667,419.06,420.3874,187716.0
2024-04-12 11:50:00,424.37,424.44,423.69,423.83,121810.0,420.4073,420.4766,419.7336,419.8723,121810.0
2024-04-12 12:00:00,423.91,424.26,423.42,423.99,119098.0,419.9516,420.2983,419.4661,420.0308,119098.0
2024-04-12 12:10:00,423.97,424.06,422.29,422.35,181285.0,420.011,420.1002,418.3467,418.4061,181285.0
2024-04-12 12:20:00,422.4,423.47,422.39,422.6,125443.0,418.4557,419.5157,418.4457,418.6538,125443.0
2024-04-12 12:30:00,422.62,422.78,421.35,421.71,182837.0,418.6736,418.8321,417.4155,417.7721,182837.0
2024-04-12 12:40:00,421.69,421.85,421.18,421.25,166198.0,417.7523,417.9108,417.247,417.3164,166198.0
2024-04-12 12:50:00,421.27,421.68,421.1,421.1,132001.0,417.3362,417.7424,417.1678,417.1678,132001.0
2024-04-12 13:00:00,421.13,421.3,420.57,420.81,193247.0,417.1975,417.3659,416.6427,416.8805,193247.0
2024-04-12 13:10:00,420.81,421.6,420.8,420.88,160166.0,416.8805,417.6631,416.8706,416.9498,160166.0
2024-04-12 13:20:00,420.83,420.85,419.77,420.09,222902.0,416.9003,416.9201,415.8502,416.1672,222902.0
2024-04-12 13:30:00,420.04,420.41,419.78,420.36,154952.0,416.1177,416.4842,415.8601,416.4347,154952.0
2024-04-12 13:40:00,420.34,421.6,420.33,421.35,168138.0,416.4149,417.6631,416.405,417.4155,168138.0
2024-04-12 13:50:00,421.38,421.74,420.65,420.69,138995.0,417.4452,417.8018,416.722,416.7616,138995.0
2024-04-12 14:00:00,420.7,421.82,420.42,421.66,146770.0,416.7715,417.8811,416.4941,417.7226,146770.0
2024-04-12 14:10:00,421.68,422.12,421.45,421.84,148958.0,417.7424,418.1783,417.5145,417.9009,148958.0
2024-04-12 14:20:00,421.82,422.12,421.32,421.85,121728.0,417.8811,418.1783,417.3857,417.9108,121728.0
2024-04-12 14:30:00,421.9,421.99,421.44,421.55,131492.0,417.9603,418.0495,417.5046,417.6136,131492.0
2024-04-12 14:40:00,421.53,422.25,421.42,421.77,138109.0,417.5938,418.3071,417.4848,417.8315,138109.0
2024-04-12 14:50:00,421.75,422.03,421.09,421.13,163200.0,417.8117,418.0891,417.1579,417.1975,163200.0
2024-04-12 15:00:00,421.12,421.61,420.84,421.16,167732.0,417.1876,417.673,416.9102,417.2272,167732.0
2024-04-12 15:10:00,421.2,421.72,420.97,421.24,134556.0,417.2669,417.782,417.039,417.3065,134556.0
2024-04-12 15:20:00,421.24,421.92,421.17,421.44,112441.0,417.3065,417.9801,417.2371,417.5046,112441.0
2024-04-12 15:30:00,421.47,421.96,421.14,421.16,148156.0,417.5343,418.0198,417.2074,417.2272,148156.0
2024-04-12 15:40:00,421.2,422.22,421.2,421.9,211587.0,417.2669,418.2773,417.2669,417.9603,211587.0
2024-04-12 15:50:00,421.91,422.27,421.24,422.12,680110.0,417.9702,418.3269,417.3065,418.1783,680110.0
2024-04-15 09:30:00,426.6,426.6,423.71,425.37,854691.0,422.6164,422.6164,419.7534,421.3979,854691.0
2024-04-15 09:40:00,425.43,426.15,424.85,425.29,338302.0,421.4574,422.1706,420.8828,421.3187,338302.0
2024-04-15 09:50:00,425.27,426.6,425.12,426.17,264328.0,421.2989,422.6164,421.1503,422.1904,264328.0
2024-04-15 10:00:00,426.15,426.82,424.6,424.62,344438.0,422.1706,422.8344,420.6351,420.6549,344438.0
2024-04-15 10:10:00,424.62,424.71,423.47,423.9,328922.0,420.6549,420.7441,419.5157,419.9416,328922.0
2024-04-15 10:20:00,423.9,423.93,422.31,423.09,323540.0,419.9416,419.9714,418.3665,419.1392,323540.0
2024-04-15 10:30:00,423.14,423.7,421.99,422.47,235568.0,419.1887,419.7435,418.0495,418.525,235568.0
2024-04-15 10:40:00,422.5,422.88,422.02,422.72,244426.0,418.5547,418.9312,418.0792,418.7727,244426.0
2024-04-15 10:50:00,422.75,422.86,422.01,422.31,238497.0,418.8024,418.9114,418.0693,418.3665,238497.0
2024-04-15 11:00:00,422.3,422.73,422.05,422.22,165145.0,418.3566,418.7826,418.1089,418.2773,165145.0
2024-04-15 11:10:00,422.24,422.69,421.96,422.38,223744.0,418.2971,418.7429,418.0198,418.4358,223744.0
2024-04-15 11:20:00,422.38,422.74,422.04,422.71,93865.0,418.4358,418.7925,418.099,418.7628,93865.0
2024-04-15 11:30:00,422.72,423.24,422.58,422.67,157508.0,418.7727,419.2878,418.634,418.7231,157508.0
2024-04-15 11:40:00,422.71,422.78,421.6,421.69,180705.0,418.7628,418.8321,417.6631,417.7523,180705.0
2024-04-15 11:50:00,421.68,422.39,421.67,421.93,131096.0,417.7424,418.4457,417.7325,417.99,131096.0
2024-04-15 12:00:00,421.91,422.38,421.84,422.38,90075.0,417.9702,418.4358,417.9009,418.4358,90075.0
2024-04-15 12:10:00,422.34,422.45,421.61,421.64,193060.0,418.3962,418.5052,417.673,417.7027,193060.0
2024-04-15 12:20:00,421.67,421.86,420.5,420.61,186701.0,417.7325,417.9207,416.5734,416.6824,186701.0
2024-04-15 12:30:00,420.6,420.68,419.36,419.63,225747.0,416.6725,416.7517,415.444,415.7115,225747.0
2024-04-15 12:40:00,419.68,420.39,419.42,420.04,155383.0,415.7611,416.4644,415.5035,416.1177,155383.0
2024-04-15 12:50:00,420.04,420.18,419.72,420.1,99652.0,416.1177,416.2564,415.8007,416.1771,99652.0
2024-04-15 13:00:00,420.1,420.69,419.84,420.47,112126.0,416.1771,416.7616,415.9196,416.5437,112126.0
2024-04-15 13:10:00,420.46,420.46,418.39,418.42,174393.0,416.5338,416.5338,414.4831,414.5128,174393.0
2024-04-15 13:20:00,418.44,418.51,416.1,416.18,262313.0,414.5326,414.602,412.2145,412.2937,262313.0
2024-04-15 13:30:00,416.21,416.21,415.27,415.33,274906.0,412.3235,412.3235,411.3922,411.4517,274906.0
2024-04-15 13:40:00,415.35,415.76,414.82,415.0,296251.0,411.4715,411.8777,410.9464,411.1248,296251.0
2024-04-15 13:50:00,414.95,415.92,414.5,415.72,198008.0,411.0752,412.0362,410.6294,411.838,198008.0
2024-04-15 14:00:00,415.66,415.95,414.5,414.94,166914.0,411.7786,412.0659,410.6294,411.0653,166914.0
2024-04-15 14:10:00,414.94,414.94,413.98,414.38,191997.0,411.0653,411.0653,410.1143,410.5105,191997.0
2024-04-15 14:20:00,414.34,415.06,414.1,414.68,135198.0,410.4709,411.1842,410.2332,410.8077,135198.0
2024-04-15 14:30:00,414.63,415.82,414.51,415.25,180247.0,410.7582,411.9371,410.6393,411.3724,180247.0
2024-04-15 14:40:00,415.27,415.66,414.89,414.98,111875.0,411.3922,411.7786,411.0158,411.1049,111875.0
2024-04-15 14:50:00,415.02,415.11,414.15,414.79,128112.0,411.1446,411.2337,410.2827,410.9167,128112.0
2024-04-15 15:00:00,414.82,415.06,414.08,414.41,152518.0,410.9464,411.1842,410.2133,410.5403,152518.0
2024-04-15 15:10:00,414.42,414.54,413.43,413.55,216244.0,410.5502,410.669,409.5694,409.6883,216244.0
2024-04-15 15:20:00,413.61,414.97,413.58,414.4,220188.0,409.7477,411.095,409.718,410.5304,220188.0
2024-04-15 15:30:00,414.46,414.76,413.7,414.19,269900.0,410.5898,410.887,409.8369,410.3223,269900.0
2024-04-15 15:40:00,414.15,414.64,413.49,414.42,268942.0,410.2827,410.7681,409.6289,410.5502,268942.0
2024-04-15 15:50:00,414.4,414.47,413.51,413.58,815970.0,410.5304,410.5997,409.6487,409.718,815970.0
2024-04-16 09:30:00,414.57,415.7,414.05,415.02,713218.0,410.6988,411.8182,410.1836,411.1446,713218.0
2024-04-16 09:40:00,415.04,415.64,413.73,414.25,367840.0,411.1644,411.7588,409.8666,410.3818,367840.0
2024-04-16 09:50:00,414.14,416.65,414.06,416.36,371101.0,410.2728,412.7593,410.1935,412.4721,371101.0
2024-04-16 10:00:00,416.36,417.38,416.1,417.33,315345.0,412.4721,413.4825,412.2145,413.433,315345.0
2024-04-16 10:10:00,417.36,417.65,416.66,417.15,262281.0,413.4627,413.75,412.7693,413.2547,262281.0
2024-04-16 10:20:00,417.15,417.32,415.51,415.52,250382.0,413.2547,413.4231,411.63,411.6399,250382.0
2024-04-16 10:30:00,415.4,416.05,415.05,415.47,196417.0,411.521,412.1649,411.1743,411.5904,196417.0
2024-04-16 10:40:00,415.45,415.72,415.0,415.41,168300.0,411.5706,411.838,411.1248,411.5309,168300.0
2024-04-16 10:50:00,415.42,416.52,415.23,415.79,167283.0,411.5408,412.6306,411.3526,411.9074,167283.0
2024-04-16 11:00:00,415.79,416.86,415.68,416.56,203679.0,411.9074,412.9674,411.7984,412.6702,203679.0
2024-04-16 11:10:00,416.6,416.78,415.94,416.13,131434.0,412.7098,412.8881,412.056,412.2442,131434.0
2024-04-16 11:20:00,416.09,417.08,415.96,416.73,163920.0,412.2046,413.1853,412.0758,412.8386,163920.0
2024-04-16 11:30:00,416.7,416.77,416.08,416.09,105332.0,412.8089,412.8782,412.1947,412.2046,105332.0
2024-04-16 11:40:00,416.08,416.87,416.06,416.57,110330.0,412.1947,412.9773,412.1749,412.6801,110330.0
2024-04-16 11:50:00,416.59,417.28,415.95,415.99,162595.0,412.6999,413.3835,412.0659,412.1055,162595.0
2024-04-16 12:00:00,416.0,416.58,415.48,416.45,124687.0,412.1154,412.69,411.6003,412.5612,124687.0
2024-04-16 12:10:00,416.49,416.79,416.18,416.37,113807.0,412.6008,412.898,412.2937,412.482,113807.0
2024-04-16 12:20:00,416.33,416.54,415.97,416.06,104913.0,412.4423,412.6504,412.0857,412.1749,104913.0
2024-04-16 12:30:00,416.03,416.43,415.75,416.03,121582.0,412.1451,412.5414,411.8677,412.1451,121582.0
2024-04-16 12:40:00,416.05,416.45,415.58,416.41,88056.0,412.1649,412.5612,411.6993,412.5216,88056.0
2024-04-16 12:50:00,416.4,416.57,415.8,416.16,77340.0,412.5117,412.6801,411.9173,412.2739,77340.0
2024-04-16 13:00:00,416.22,416.66,415.7,416.61,85888.0,412.3334,412.7693,411.8182,412.7197,85888.0
2024-04-16 13:10:00,416.56,416.79,416.12,416.39,103615.0,412.6702,412.898,412.2343,412.5018,103615.0
2024-04-16 13:20:00,416.38,416.79,415.93,416.07,94793.0,412.4919,412.898,412.0461,412.1848,94793.0
2024-04-16 13:30:00,416.12,416.7,414.58,416.29,245587.0,412.2343,412.8089,410.7087,412.4027,245587.0
2024-04-16 13:40:00,416.3,417.0,415.45,415.48,121038.0,412.4126,413.1061,411.5706,411.6003,121038.0
2024-04-16 13:50:00,415.47,416.21,414.9,416.06,134242.0,411.5904,412.3235,411.0257,412.1749,134242.0
2024-04-16 14:00:00,416.03,418.4,415.57,418.31,214487.0,412.1451,414.493,411.6894,414.4038,214487.0
2024-04-16 14:10:00,418.3,418.39,415.83,415.89,170785.0,414.3939,414.4831,411.947,412.0064,170785.0
2024-04-16 14:20:00,415.9,416.12,414.75,414.97,185739.0,412.0163,412.2343,410.8771,411.095,185739.0
2024-04-16 14:30:00,414.97,416.21,414.97,416.03,105789.0,411.095,412.3235,411.095,412.1451,105789.0
2024-04-16 14:40:00,416.08,416.5,415.79,416.08,100815.0,412.1947,412.6107,411.9074,412.1947,100815.0
2024-04-16 14:50:00,416.15,417.47,416.12,417.45,92891.0,412.264,413.5717,412.2343,413.5519,92891.0
2024-04-16 15:00:00,417.5,417.66,416.64,416.67,154451.0,413.6014,413.7599,412.7494,412.7792,154451.0
2024-04-16 15:10:00,416.69,416.85,416.1,416.7,110978.0,412.799,412.9575,412.2145,412.8089,110978.0
2024-04-16 15:20:00,416.71,417.1,416.43,416.98,88198.0,412.8188,413.2051,412.5414,413.0863,88198.0
2024-04-16 15:30:00,416.97,416.97,415.29,415.62,173137.0,413.0764,413.0764,411.412,411.739,173137.0
2024-04-16 15:40:00,415.69,415.94,415.16,415.73,144916.0,411.8083,412.056,411.2833,411.8479,144916.0
2024-04-16 15:50:00,415.7,415.93,414.22,414.5,530416.0,411.8182,412.0461,410.352,410.6294,530416.0
2024-04-17 09:30:00,417.25,418.58,417.12,418.5,717431.0,413.3537,414.6713,413.225,414.5921,717431.0
2024-04-17 09:40:00,418.54,418.88,417.95,418.0,323725.0,414.6317,414.9685,414.0472,414.0967,323725.0
2024-04-17 09:50:00,418.03,418.1,416.2,416.72,249730.0,414.1265,414.1958,412.3135,412.8287,249730.0
2024-04-17 10:00:00,416.77,416.94,415.66,415.9,309670.0,412.8782,413.0466,411.7786,412.0163,309670.0
2024-04-17 10:10:00,415.9,415.93,414.8,415.12,254847.0,412.0163,412.0461,410.9266,411.2436,254847.0
2024-04-17 10:20:00,415.09,416.3,414.52,415.84,210227.0,411.2139,412.4126,410.6492,411.9569,210227.0
2024-04-17 10:30:00,415.84,416.1,414.82,414.92,167201.0,411.9569,412.2145,410.9464,411.0455,167201.0
2024-04-17 10:40:00,414.93,415.71,414.73,415.68,154116.0,411.0554,411.8281,410.8573,411.7984,154116.0
2024-04-17 10:50:00,415.65,415.68,414.18,415.02,164482.0,411.7687,411.7984,410.3124,411.1446,164482.0
2024-04-17 11:00:00,415.04,415.95,415.01,415.47,132400.0,411.1644,412.0659,411.1347,411.5904,132400.0
2024-04-17 11:10:00,415.46,415.53,414.2,414.2,118567.0,411.5805,411.6498,410.3322,410.3322,118567.0
2024-04-17 11:20:00,414.17,414.4,413.28,413.3,189051.0,410.3025,410.5304,409.4208,409.4406,189051.0
2024-04-17 11:30:00,413.29,413.42,412.12,412.7,261176.0,409.4307,409.5595,408.2716,408.8462,261176.0
2024-04-17 11:40:00,412.72,413.42,412.63,412.91,165057.0,408.866,409.5595,408.7769,409.0543,165057.0
2024-04-17 11:50:00,412.93,413.35,412.76,413.05,91686.0,409.0741,409.4902,408.9057,409.193,91686.0
2024-04-17 12:00:00,413.02,414.77,411.17,411.18,430208.0,409.1632,410.8969,407.3305,407.3404,430208.0
2024-04-17 12:10:00,411.23,412.01,411.18,411.55,202033.0,407.39,408.1627,407.3404,407.707,202033.0
2024-04-17 12:20:00,411.59,412.08,410.88,411.5,194329.0,407.7466,408.232,407.0432,407.6574,194329.0
2024-04-17 12:30:00,411.47,411.79,411.23,411.54,113209.0,407.6277,407.9447,407.39,407.6971,113209.0
2024-04-17 12:40:00,411.5,411.88,410.33,411.29,250941.0,407.6574,408.0339,406.4984,407.4494,250941.0
2024-04-17 12:50:00,411.36,411.75,411.0,411.19,88972.0,407.5187,407.9051,407.1621,407.3503,88972.0
2024-04-17 13:00:00,411.23,412.68,411.1,412.46,120026.0,407.39,408.8264,407.2612,408.6085,120026.0
2024-04-17 13:10:00,412.54,413.17,412.08,412.88,123412.0,408.6877,409.3118,408.232,409.0245,123412.0
2024-04-17 13:20:00,412.94,413.25,412.47,413.0,112041.0,409.084,409.3911,408.6184,409.1434,112041.0
2024-04-17 13:30:00,412.92,413.2,412.57,412.58,83806.0,409.0642,409.3416,408.7174,408.7274,83806.0
2024-04-17 13:40:00,412.64,412.9,411.97,412.68,81054.0,408.7868,409.0444,408.123,408.8264,81054.0
2024-04-17 13:50:00,412.74,413.2,412.22,413.02,100967.0,408.8859,409.3416,408.3707,409.1632,100967.0
2024-04-17 14:00:00,413.01,413.09,412.63,412.84,98041.0,409.1533,409.2326,408.7769,408.9849,98041.0
2024-04-17 14:10:00,412.83,412.89,411.96,412.53,85465.0,408.975,409.0345,408.1131,408.6778,85465.0
2024-04-17 14:20:00,412.54,413.25,412.25,412.69,81770.0,408.6877,409.3911,408.4004,408.8363,81770.0
2024-04-17 14:30:00,412.73,412.9,412.14,412.64,123202.0,408.8759,409.0444,408.2915,408.7868,123202.0
2024-04-17 14:40:00,412.66,414.5,412.62,413.55,251218.0,408.8066,410.6294,408.767,409.6883,251218.0
2024-04-17 14:50:00,413.64,413.96,412.06,412.32,148721.0,409.7775,410.0945,408.2122,408.4698,148721.0
2024-04-17 15:00:00,412.33,412.34,411.5,411.69,113278.0,408.4797,408.4896,407.6574,407.8457,113278.0
2024-04-17 15:10:00,411.67,412.38,411.31,412.16,146148.0,407.8258,408.5292,407.4692,408.3113,146148.0
2024-04-17 15:20:00,412.17,412.36,411.68,411.9,105874.0,408.3212,408.5094,407.8358,408.0537,105874.0
2024-04-17 15:30:00,411.88,412.41,411.54,411.79,186190.0,408.0339,408.5589,407.6971,407.9447,186190.0
2024-04-17 15:40:00,411.8,413.13,411.5,412.94,186971.0,407.9546,409.2722,407.6574,409.084,186971.0
2024-04-17 15:50:00,412.97,413.21,411.7,411.73,598725.0,409.1137,409.3515,407.8556,407.8853,598725.0
2024-04-18 09:30:00,410.79,411.5,407.46,407.9,778983.0,406.9541,407.6574,403.6552,404.0911,778983.0
2024-04-18 09:40:00,407.88,410.05,407.66,409.85,370654.0,404.0712,406.221,403.8533,406.0228,370654.0
2024-04-18 09:50:00,409.86,410.11,408.21,408.3,311281.0,406.0327,406.2804,404.3982,404.4873,311281.0
2024-04-18 10:00:00,408.25,408.56,407.09,408.08,444557.0,404.4378,404.7449,403.2886,404.2694,444557.0
2024-04-18 10:10:00,408.07,408.5,407.85,408.27,300312.0,404.2595,404.6854,404.0415,404.4576,300312.0
2024-04-18 10:20:00,408.24,408.48,407.91,407.95,270575.0,404.4279,404.6656,404.101,404.1406,270575.0
2024-04-18 10:30:00,407.91,411.43,407.85,408.8,322322.0,404.101,407.5881,404.0415,404.9826,322322.0
2024-04-18 10:40:00,408.76,409.78,408.72,409.58,199989.0,404.943,405.9535,404.9034,405.7554,199989.0
2024-04-18 10:50:00,409.61,410.67,409.22,410.45,271565.0,405.7851,406.8352,405.3987,406.6172,271565.0
2024-04-18 11:00:00,410.5,411.08,410.25,410.83,150771.0,406.6668,407.2414,406.4191,406.9937,150771.0
2024-04-18 11:10:00,410.85,411.55,410.4,411.0,111218.0,407.0135,407.707,406.5677,407.1621,111218.0
2024-04-18 11:20:00,411.12,411.7,410.53,410.69,125043.0,407.281,407.8556,406.6965,406.855,125043.0
2024-04-18 11:30:00,410.7,411.6,410.69,411.09,299370.0,406.8649,407.7565,406.855,407.2513,299370.0
2024-04-18 11:40:00,411.07,411.89,410.97,411.28,128581.0,407.2315,408.0438,407.1324,407.4395,128581.0
2024-04-18 11:50:00,411.28,411.46,411.21,411.33,107771.0,407.4395,407.6178,407.3701,407.489,107771.0
2024-04-18 12:00:00,411.34,411.68,410.24,410.37,99512.0,407.4989,407.8358,406.4092,406.538,99512.0
2024-04-18 12:10:00,410.39,410.65,409.76,410.18,88760.0,406.5578,406.8154,405.9337,406.3498,88760.0
2024-04-18 12:20:00,410.19,410.22,409.15,409.46,144261.0,406.3597,406.3894,405.3294,405.6365,144261.0
2024-04-18 12:30:00,409.45,409.59,408.41,409.23,151916.0,405.6266,405.7653,404.5963,405.4086,151916.0
2024-04-18 12:40:00,409.31,409.38,407.85,408.15,138066.0,405.4879,405.5572,404.0415,404.3387,138066.0
2024-04-18 12:50:00,408.09,408.21,407.66,407.75,114510.0,404.2793,404.3982,403.8533,403.9425,114510.0
2024-04-18 13:00:00,407.75,408.24,407.33,407.7,184362.0,403.9425,404.4279,403.5264,403.8929,184362.0
2024-04-18 13:10:00,407.69,407.69,406.64,407.19,172308.0,403.883,403.883,402.8428,403.3877,172308.0
2024-04-18 13:20:00,407.17,407.65,406.4,407.54,127575.0,403.3679,403.8434,402.6051,403.7344,127575.0
2024-04-18 13:30:00,407.63,407.71,407.0,407.1,88358.0,403.8236,403.9028,403.1995,403.2985,88358.0
2024-04-18 13:40:00,407.15,407.59,406.62,407.22,96101.0,403.3481,403.7839,402.823,403.4174,96101.0
2024-04-18 13:50:00,407.22,407.22,406.05,406.17,183804.0,403.4174,403.4174,402.2583,402.3772,183804.0
2024-04-18 14:00:00,406.17,406.21,405.63,405.66,233354.0,402.3772,402.4168,401.8422,401.872,233354.0
2024-04-18 14:10:00,405.71,406.53,405.24,406.35,187800.0,401.9215,402.7338,401.4559,402.5555,187800.0
2024-04-18 14:20:00,406.36,406.77,405.57,405.76,181922.0,402.5654,402.9716,401.7828,401.971,181922.0
2024-04-18 14:30:00,405.8,405.85,404.98,405.14,199107.0,402.0107,402.0602,401.1983,401.3568,199107.0
2024-04-18 14:40:00,405.03,405.64,404.97,405.6,203511.0,401.2479,401.8522,401.1884,401.8125,203511.0
2024-04-18 14:50:00,405.53,405.53,404.78,404.93,147810.0,401.7432,401.7432,401.0002,401.1488,147810.0
2024-04-18 15:00:00,404.9,406.12,404.9,405.65,174638.0,401.1191,402.3277,401.1191,401.8621,174638.0
2024-04-18 15:10:00,405.67,406.16,404.89,405.18,173232.0,401.8819,402.3673,401.1092,401.3965,173232.0
2024-04-18 15:20:00,405.21,405.67,404.95,405.14,170052.0,401.4262,401.8819,401.1686,401.3568,170052.0
2024-04-18 15:30:00,405.18,405.68,404.77,404.8,234667.0,401.3965,401.8918,400.9903,401.02,234667.0
2024-04-18 15:40:00,404.84,405.14,404.69,404.98,275600.0,401.0596,401.3568,400.911,401.1983,275600.0
2024-04-18 15:50:00,405.03,405.62,403.95,404.15,933134.0,401.2479,401.8323,400.1779,400.3761,933134.0
2024-04-19 09:30:00,404.11,405.48,403.08,403.28,1980423.0,400.3364,401.6937,399.3161,399.5142,1980423.0
2024-04-19 09:40:00,403.31,404.91,402.59,403.57,369734.0,399.5439,401.129,398.8306,399.8015,369734.0
2024-04-19 09:50:00,403.49,403.6,402.15,402.34,261788.0,399.7222,399.8312,398.3947,398.583,261788.0
2024-04-19 10:00:00,402.31,403.06,401.62,402.03,268122.0,398.5533,399.2962,397.8697,398.2759,268122.0
2024-04-19 10:10:00,402.07,402.46,400.52,400.57,408160.0,398.3155,398.7019,396.78,396.8295,408160.0
2024-04-19 10:20:00,400.52,400.96,399.39,400.44,515317.0,396.78,397.2159,395.6605,396.7007,515317.0
2024-04-19 10:30:00,400.4,401.06,400.25,400.65,300968.0,396.6611,397.3149,396.5125,396.9088,300968.0
2024-04-19 10:40:00,400.68,402.59,400.54,402.34,257559.0,396.9385,398.8306,396.7998,398.583,257559.0
2024-04-19 10:50:00,402.37,402.84,402.01,402.38,190853.0,398.6127,399.0783,398.2561,398.6226,190853.0
2024-04-19 11:00:00,402.3,402.38,401.34,402.38,175703.0,398.5433,398.6226,397.5923,398.6226,175703.0
2024-04-19 11:10:00,402.38,402.81,401.59,401.76,188712.0,398.6226,399.0486,397.84,398.0084,188712.0
2024-04-19 11:20:00,401.74,401.8,401.05,401.36,134611.0,397.9886,398.048,397.305,397.6121,134611.0
2024-04-19 11:30:00,401.32,401.64,400.81,401.19,165725.0,397.5725,397.8895,397.0673,397.4437,165725.0
2024-04-19 11:40:00,401.21,401.78,401.17,401.35,142996.0,397.4635,398.0282,397.4239,397.6022,142996.0
2024-04-19 11:50:00,401.35,401.51,400.41,400.47,148962.0,397.6022,397.7607,396.671,396.7304,148962.0
2024-04-19 12:00:00,400.45,401.14,399.8,400.11,187711.0,396.7106,397.3942,396.0667,396.3738,187711.0
2024-04-19 12:10:00,400.08,400.09,398.63,398.68,275585.0,396.3441,396.354,394.9076,394.9571,275585.0
2024-04-19 12:20:00,398.66,399.19,398.22,398.29,228346.0,394.9373,395.4624,394.5014,394.5708,228346.0
2024-04-19 12:30:00,398.33,398.93,398.13,398.18,162993.0,394.6104,395.2048,394.4123,394.4618,162993.0
2024-04-19 12:40:00,398.19,399.14,398.06,398.49,249032.0,394.4717,395.4129,394.3429,394.7689,249032.0
2024-04-19 12:50:00,398.49,399.89,398.45,399.79,286492.0,394.7689,396.1558,394.7293,396.0568,286492.0
2024-04-19 13:00:00,399.75,399.98,399.14,399.58,179393.0,396.0172,396.245,395.4129,395.8487,179393.0
2024-04-19 13:10:00,399.54,400.31,399.45,400.1,138663.0,395.8091,396.5719,395.72,396.3639,138663.0
2024-04-19 13:20:00,400.12,400.18,399.18,399.24,100496.0,396.3837,396.4431,395.4525,395.5119,100496.0
2024-04-19 13:30:00,399.17,399.8,399.07,399.33,114710.0,395.4426,396.0667,395.3435,395.6011,114710.0
2024-04-19 13:40:00,399.35,400.94,399.35,400.86,155582.0,395.6209,397.196,395.6209,397.1168,155582.0
2024-04-19 13:50:00,400.78,402.15,400.73,401.12,197886.0,397.0375,398.3947,396.988,397.3744,197886.0
2024-04-19 14:00:00,401.12,401.46,400.25,400.59,176303.0,397.3744,397.7112,396.5125,396.8493,176303.0
2024-04-19 14:10:00,400.66,401.1,400.06,400.74,125418.0,396.9187,397.3546,396.3243,396.9979,125418.0
2024-04-19 14:20:00,400.68,400.94,399.7,399.8,170340.0,396.9385,397.196,395.9676,396.0667,170340.0
2024-04-19 14:30:00,399.8,400.35,399.15,399.2,179258.0,396.0667,396.6116,395.4228,395.4723,179258.0
2024-04-19 14:40:00,399.16,399.75,398.44,399.61,308408.0,395.4327,396.0172,394.7194,395.8785,308408.0
2024-04-19 14:50:00,399.63,400.07,399.2,399.5,201352.0,395.8983,396.3342,395.4723,395.7695,201352.0
2024-04-19 15:00:00,399.46,399.65,398.57,399.4,284631.0,395.7299,395.9181,394.8482,395.6704,284631.0
2024-04-19 15:10:00,399.39,399.72,398.76,399.38,277299.0,395.6605,395.9874,395.0364,395.6506,277299.0
2024-04-19 15:20:00,399.49,399.79,398.96,399.39,248149.0,395.7596,396.0568,395.2345,395.6605,248149.0
2024-04-19 15:30:00,399.39,399.86,398.76,399.12,262525.0,395.6605,396.1261,395.0364,395.393,262525.0
2024-04-19 15:40:00,399.08,399.12,397.77,398.23,479183.0,395.3534,395.393,394.0556,394.5114,479183.0
2024-04-19 15:50:00,398.07,399.44,398.0,399.11,1062766.0,394.3528,395.7101,394.2835,395.3831,1062766.0
2024-04-22 09:30:00,400.08,402.5,398.37,402.06,956159.0,396.3441,398.7415,394.65,398.3056,956159.0
2024-04-22 09:40:00,402.08,402.4,400.69,401.54,440284.0,398.3254,398.6424,396.9484,397.7904,440284.0
2024-04-22 09:50:00,401.54,401.93,399.5,399.51,351305.0,397.7904,398.1768,395.7695,395.7794,351305.0
2024-04-22 10:00:00,399.66,401.29,399.61,400.26,394317.0,395.928,397.5428,395.8785,396.5224,394317.0
2024-04-22 10:10:00,400.33,400.66,399.41,399.83,299303.0,396.5917,396.9187,395.6803,396.0964,299303.0
2024-04-22 10:20:00,399.8,399.85,397.6,397.77,359598.0,396.0667,396.1162,393.8872,394.0556,359598.0
2024-04-22 10:30:00,397.78,398.33,397.56,398.06,246679.0,394.0656,394.6104,393.8476,394.3429,246679.0
2024-04-22 10:40:00,398.03,398.72,397.93,398.09,177498.0,394.3132,394.9968,394.2142,394.3727,177498.0
2024-04-22 10:50:00,398.15,398.2,396.67,396.92,245054.0,394.4321,394.4816,392.9659,393.2136,245054.0
2024-04-22 11:00:00,396.9,396.95,395.75,396.46,295519.0,393.1938,393.2433,392.0545,392.7579,295519.0
2024-04-22 11:10:00,396.46,397.71,396.2,397.39,238279.0,392.7579,393.9962,392.5003,393.6792,238279.0
2024-04-22 11:20:00,397.44,398.18,397.07,397.99,198801.0,393.7287,394.4618,393.3622,394.2736,198801.0
2024-04-22 11:30:00,398.02,398.85,397.96,398.75,209916.0,394.3033,395.1256,394.2439,395.0265,209916.0
2024-04-22 11:40:00,398.79,398.93,397.9,398.2,123502.0,395.0661,395.2048,394.1844,394.4816,123502.0
2024-04-22 11:50:00,398.2,398.93,398.2,398.83,126692.0,394.4816,395.2048,394.4816,395.1057,126692.0
2024-04-22 12:00:00,398.85,399.19,398.41,398.41,150460.0,395.1256,395.4624,394.6897,394.6897,150460.0
2024-04-22 12:10:00,398.42,399.37,398.26,398.85,188462.0,394.6996,395.6407,394.5411,395.1256,188462.0
2024-04-22 12:20:00,398.87,399.36,398.78,398.99,103517.0,395.1454,395.6308,395.0562,395.2643,103517.0
2024-04-22 12:30:00,398.95,398.97,398.53,398.82,97918.0,395.2246,395.2444,394.8085,395.0958,97918.0
2024-04-22 12:40:00,398.84,399.21,398.51,398.94,104211.0,395.1157,395.4822,394.7887,395.2147,104211.0
2024-04-22 12:50:00,398.95,399.21,398.74,399.14,96439.0,395.2246,395.4822,395.0166,395.4129,96439.0
2024-04-22 13:00:00,399.18,399.77,399.08,399.38,110934.0,395.4525,396.037,395.3534,395.6506,110934.0
2024-04-22 13:10:00,399.4,399.72,399.13,399.22,87426.0,395.6704,395.9874,395.4029,395.4921,87426.0
2024-04-22 13:20:00,399.24,399.93,399.11,399.93,137881.0,395.5119,396.1955,395.3831,396.1955,137881.0
2024-04-22 13:30:00,399.94,400.6,399.85,400.34,184221.0,396.2054,396.8592,396.1162,396.6016,184221.0
2024-04-22 13:40:00,400.35,400.81,399.8,400.76,168116.0,396.6116,397.0673,396.0667,397.0177,168116.0
2024-04-22 13:50:00,400.69,401.58,400.63,400.98,176668.0,396.9484,397.8301,396.8889,397.2357,176668.0
2024-04-22 14:00:00,400.95,401.4,400.6,401.32,159236.0,397.206,397.6517,396.8592,397.5725,159236.0
2024-04-22 14:10:00,401.31,401.71,401.26,401.62,159166.0,397.5626,397.9589,397.5131,397.8697,159166.0
2024-04-22 14:20:00,401.63,402.58,401.62,402.39,202559.0,397.8796,398.8207,397.8697,398.6325,202559.0
2024-04-22 14:30:00,402.4,402.85,402.22,402.48,196038.0,398.6424,399.0882,398.4641,398.7217,196038.0
2024-04-22 14:40:00,402.49,402.6,401.52,401.58,170459.0,398.7316,398.8405,397.7706,397.8301,170459.0
2024-04-22 14:50:00,401.56,402.09,401.41,402.05,111767.0,397.8103,398.3353,397.6617,398.2957,111767.0
2024-04-22 15:00:00,402.06,402.09,401.53,401.94,169640.0,398.3056,398.3353,397.7805,398.1867,169640.0
2024-04-22 15:10:00,401.92,402.21,401.82,401.99,174003.0,398.1669,398.4542,398.0678,398.2362,174003.0
2024-04-22 15:20:00,401.99,402.11,401.34,401.42,159342.0,398.2362,398.3551,397.5923,397.6716,159342.0
2024-04-22 15:30:00,401.38,401.5,399.97,400.07,200915.0,397.6319,397.7508,396.2351,396.3342,200915.0
2024-04-22 15:40:00,400.06,401.91,400.02,401.83,225326.0,396.3243,398.157,396.2846,398.0777,225326.0
2024-04-22 15:50:00,401.75,401.78,400.17,400.82,620736.0,397.9985,398.0282,396.4332,397.0772,620736.0
2024-04-23 09:30:00,404.23,405.17,403.06,403.62,637648.0,400.4553,401.3865,399.2962,399.851,637648.0
2024-04-23 09:40:00,403.59,405.96,403.55,404.92,335145.0,399.8213,402.1692,399.7817,401.1389,335145.0
2024-04-23 09:50:00,404.97,406.16,404.07,405.94,309800.0,401.1884,402.3673,400.2968,402.1494,309800.0
2024-04-23 10:00:00,406.01,407.0,405.6,406.54,338314.0,402.2187,403.1995,401.8125,402.7438,338314.0
2024-04-23 10:10:00,406.6,407.02,405.94,406.36,302315.0,402.8032,403.2193,402.1494,402.5654,302315.0
2024-04-23 10:20:00,406.41,407.8,406.21,407.36,226470.0,402.615,403.992,402.4168,403.5561,226470.0
2024-04-23 10:30:00,407.35,408.2,406.86,406.94,284395.0,403.5462,404.3883,403.0608,403.14,284395.0
2024-04-23 10:40:00,406.93,407.25,406.68,406.91,168421.0,403.1301,403.4471,402.8824,403.1103,168421.0
2024-04-23 10:50:00,406.92,407.62,406.68,407.45,126201.0,403.1202,403.8137,402.8824,403.6453,126201.0
2024-04-23 11:00:00,407.46,407.71,405.81,406.0,165778.0,403.6552,403.9028,402.0206,402.2088,165778.0
2024-04-23 11:10:00,406.04,406.87,406.04,406.58,137444.0,402.2484,403.0707,402.2484,402.7834,137444.0
2024-04-23 11:20:00,406.64,406.9,406.44,406.58,140510.0,402.8428,403.1004,402.6447,402.7834,140510.0
2024-04-23 11:30:00,406.6,407.18,406.18,406.9,134282.0,402.8032,403.3778,402.3871,403.1004,134282.0
2024-04-23 11:40:00,406.84,406.93,406.42,406.62,142836.0,403.041,403.1301,402.6249,402.823,142836.0
2024-04-23 11:50:00,406.62,406.96,406.38,406.61,110276.0,402.823,403.1598,402.5852,402.8131,110276.0
2024-04-23 12:00:00,406.64,407.1,406.19,407.02,105284.0,402.8428,403.2985,402.397,403.2193,105284.0
2024-04-23 12:10:00,407.02,407.69,406.89,407.64,134343.0,403.2193,403.883,403.0905,403.8335,134343.0
2024-04-23 12:20:00,407.63,407.67,407.12,407.4,110183.0,403.8236,403.8632,403.3183,403.5957,110183.0
2024-04-23 12:30:00,407.39,407.46,406.91,407.28,92177.0,403.5858,403.6552,403.1103,403.4768,92177.0
2024-04-23 12:40:00,407.32,407.47,407.07,407.13,84215.0,403.5165,403.6651,403.2688,403.3282,84215.0
2024-04-23 12:50:00,407.16,407.37,406.72,407.19,109350.0,403.358,403.566,402.9221,403.3877,109350.0
2024-04-23 13:00:00,407.16,407.44,406.6,407.06,109817.0,403.358,403.6353,402.8032,403.2589,109817.0
2024-04-23 13:10:00,407.08,407.14,406.18,406.69,74747.0,403.2787,403.3381,402.3871,402.8924,74747.0
2024-04-23 13:20:00,406.68,407.07,406.61,407.04,78912.0,402.8824,403.2688,402.8131,403.2391,78912.0
2024-04-23 13:30:00,407.0,407.46,406.95,407.4,97371.0,403.1995,403.6552,403.1499,403.5957,97371.0
2024-04-23 13:40:00,407.44,407.67,407.29,407.52,81664.0,403.6353,403.8632,403.4867,403.7146,81664.0
2024-04-23 13:50:00,407.48,407.8,407.47,407.77,94194.0,403.675,403.992,403.6651,403.9623,94194.0
2024-04-23 14:00:00,407.76,407.9,407.39,407.46,100007.0,403.9524,404.0911,403.5858,403.6552,100007.0
2024-04-23 14:10:00,407.44,407.76,407.3,407.53,96171.0,403.6353,403.9524,403.4967,403.7245,96171.0
2024-04-23 14:20:00,407.55,407.81,407.47,407.48,59014.0,403.7443,404.0019,403.6651,403.675,59014.0
2024-04-23 14:30:00,407.48,407.54,407.0,407.23,81107.0,403.675,403.7344,403.1995,403.4273,81107.0
2024-04-23 14:40:00,407.23,407.63,407.18,407.57,92286.0,403.4273,403.8236,403.3778,403.7641,92286.0
2024-04-23 14:50:00,407.63,407.63,407.05,407.5,82088.0,403.8236,403.8236,403.249,403.6948,82088.0
2024-04-23 15:00:00,407.48,407.54,406.57,406.94,119017.0,403.675,403.7344,402.7735,403.14,119017.0
2024-04-23 15:10:00,406.94,407.41,406.82,407.13,106401.0,403.14,403.6056,403.0211,403.3282,106401.0
2024-04-23 15:20:00,407.13,407.36,406.89,407.03,115393.0,403.3282,403.5561,403.0905,403.2292,115393.0
2024-04-23 15:30:00,407.0,407.5,406.78,407.36,109287.0,403.1995,403.6948,402.9815,403.5561,109287.0
2024-04-23 15:40:00,407.35,407.59,407.18,407.46,151900.0,403.5462,403.7839,403.3778,403.6552,151900.0
2024-04-23 15:50:00,407.42,407.72,406.85,407.48,680949.0,403.6155,403.9127,403.0509,403.675,680949.0
2024-04-24 09:30:00,409.56,411.27,408.7,410.71,714606.0,405.7356,407.4296,404.8836,406.8748,714606.0
2024-04-24 09:40:00,410.78,412.47,410.6,411.06,398593.0,406.9442,408.6184,406.7658,407.2215,398593.0
2024-04-24 09:50:00,411.08,411.14,409.03,409.44,346703.0,407.2414,407.3008,405.2105,405.6167,346703.0
2024-04-24 10:00:00,409.48,410.81,409.3,410.22,316924.0,405.6563,406.9739,405.478,406.3894,316924.0
2024-04-24 10:10:00,410.22,410.45,408.93,409.35,217678.0,406.3894,406.6172,405.1114,405.5275,217678.0
2024-04-24 10:20:00,409.33,409.79,408.72,408.87,154423.0,405.5077,405.9634,404.9034,405.052,154423.0
2024-04-24 10:30:00,408.89,409.65,408.8,409.18,180830.0,405.0718,405.8247,404.9826,405.3591,180830.0
2024-04-24 10:40:00,409.15,409.35,408.79,409.31,179590.0,405.3294,405.5275,404.9727,405.4879,179590.0
2024-04-24 10:50:00,409.27,409.62,408.76,409.0,191824.0,405.4483,405.795,404.943,405.1808,191824.0
2024-04-24 11:00:00,409.0,409.3,408.07,408.56,187740.0,405.1808,405.478,404.2595,404.7449,187740.0
2024-04-24 11:10:00,408.59,408.93,408.5,408.74,102943.0,404.7746,405.1114,404.6854,404.9232,102943.0
2024-04-24 11:20:00,408.68,409.01,408.11,408.11,153031.0,404.8638,405.1907,404.2991,404.2991,153031.0
2024-04-24 11:30:00,408.18,408.62,408.11,408.48,69338.0,404.3684,404.8043,404.2991,404.6656,69338.0
2024-04-24 11:40:00,408.46,408.48,407.29,407.56,144006.0,404.6458,404.6656,403.4867,403.7542,144006.0
2024-04-24 11:50:00,407.57,407.64,407.07,407.19,120542.0,403.7641,403.8335,403.2688,403.3877,120542.0
2024-04-24 12:00:00,407.14,407.85,407.1,407.33,102035.0,403.3381,404.0415,403.2985,403.5264,102035.0
2024-04-24 12:10:00,407.36,407.47,406.88,407.17,125903.0,403.5561,403.6651,403.0806,403.3679,125903.0
2024-04-24 12:20:00,407.16,407.89,406.94,407.62,136704.0,403.358,404.0811,403.14,403.8137,136704.0
2024-04-24 12:30:00,407.57,407.63,406.83,407.18,128764.0,403.7641,403.8236,403.031,403.3778,128764.0
2024-04-24 12:40:00,407.19,407.27,406.81,406.99,74320.0,403.3877,403.4669,403.0112,403.1895,74320.0
2024-04-24 12:50:00,406.99,408.09,406.78,407.93,128131.0,403.1895,404.2793,402.9815,404.1208,128131.0
2024-04-24 13:00:00,407.94,407.96,407.54,407.96,79765.0,404.1307,404.1505,403.7344,404.1505,79765.0
2024-04-24 13:10:00,408.02,408.24,407.71,408.11,93373.0,404.2099,404.4279,403.9028,404.2991,93373.0
2024-04-24 13:20:00,408.13,408.79,407.9,408.71,87115.0,404.3189,404.9727,404.0911,404.8935,87115.0
2024-04-24 13:30:00,408.76,409.56,408.73,409.26,102654.0,404.943,405.7356,404.9133,405.4384,102654.0
2024-04-24 13:40:00,409.28,409.84,409.25,409.45,83640.0,405.4582,406.0129,405.4284,405.6266,83640.0
2024-04-24 13:50:00,409.5,410.12,409.43,409.92,94828.0,405.6761,406.2903,405.6068,406.0922,94828.0
2024-04-24 14:00:00,409.93,410.05,409.06,409.5,91119.0,406.1021,406.221,405.2402,405.6761,91119.0
2024-04-24 14:10:00,409.54,409.67,408.56,408.86,98303.0,405.7157,405.8445,404.7449,405.0421,98303.0
2024-04-24 14:20:00,408.86,409.01,408.47,408.63,69002.0,405.0421,405.1907,404.6557,404.8142,69002.0
2024-04-24 14:30:00,408.64,408.91,408.29,408.77,105086.0,404.8241,405.0916,404.4774,404.9529,105086.0
2024-04-24 14:40:00,408.71,408.96,408.5,408.65,60744.0,404.8935,405.1412,404.6854,404.834,60744.0
2024-04-24 14:50:00,408.64,408.65,407.98,408.19,75518.0,404.8241,404.834,404.1703,404.3783,75518.0
2024-04-24 15:00:00,408.17,408.3,407.54,408.09,98790.0,404.3585,404.4873,403.7344,404.2793,98790.0
2024-04-24 15:10:00,408.07,408.49,407.97,408.38,115077.0,404.2595,404.6755,404.1604,404.5666,115077.0
2024-04-24 15:20:00,408.35,409.5,408.3,409.09,100042.0,404.5369,405.6761,404.4873,405.2699,100042.0
2024-04-24 15:30:00,409.11,409.32,408.72,408.78,123150.0,405.2898,405.4978,404.9034,404.9628,123150.0
2024-04-24 15:40:00,408.79,409.19,408.7,408.97,115431.0,404.9727,405.369,404.8836,405.1511,115431.0
2024-04-24 15:50:00,409.01,409.65,408.69,408.86,447734.0,405.1907,405.8247,404.8737,405.0421,447734.0
2024-04-25 09:30:00,394.22,395.0,388.24,391.38,3177444.0,390.5388,391.3115,384.6146,387.7253,3177444.0
2024-04-25 09:40:00,391.33,391.98,388.03,391.15,1680938.0,387.6758,388.3197,384.4066,387.4975,1680938.0
2024-04-25 09:50:00,391.15,391.98,390.01,391.43,782507.0,387.4975,388.3197,386.3681,387.7748,782507.0
2024-04-25 10:00:00,391.57,392.97,390.97,391.63,813590.0,387.9135,389.3005,387.3191,387.973,813590.0
2024-04-25 10:10:00,391.65,394.54,391.61,394.07,750029.0,387.9928,390.8558,387.9532,390.3902,750029.0
2024-04-25 10:20:00,394.09,394.47,393.64,394.11,489989.0,390.41,390.7865,389.9642,390.4298,489989.0
2024-04-25 10:30:00,394.07,394.4,393.1,393.16,616116.0,390.3902,390.7171,389.4293,389.4887,616116.0
2024-04-25 10:40:00,393.18,393.45,392.25,392.4,383419.0,389.5085,389.776,388.5872,388.7358,383419.0
2024-04-25 10:50:00,392.4,392.83,390.4,390.59,643014.0,388.7358,389.1618,386.7545,386.9427,643014.0
2024-04-25 11:00:00,390.57,392.15,390.56,391.97,591328.0,386.9229,388.4881,386.913,388.3098,591328.0
2024-04-25 11:10:00,391.94,393.1,391.77,392.75,605638.0,388.2801,389.4293,388.1117,389.0825,605638.0
2024-04-25 11:20:00,392.74,392.77,391.55,392.4,550282.0,389.0726,389.1023,387.8937,388.7358,550282.0
2024-04-25 11:30:00,392.39,392.5,391.93,392.29,391339.0,388.7259,388.8349,388.2702,388.6268,391339.0
2024-04-25 11:40:00,392.28,392.67,392.01,392.04,262165.0,388.6169,389.0033,388.3494,388.3792,262165.0
2024-04-25 11:50:00,392.04,393.17,391.78,393.13,237999.0,388.3792,389.4986,388.1216,389.459,237999.0
2024-04-25 12:00:00,393.07,393.93,392.97,393.61,379081.0,389.3995,390.2515,389.3005,389.9345,379081.0
2024-04-25 12:10:00,393.67,393.68,392.64,393.6,273953.0,389.9939,390.0038,388.9735,389.9246,273953.0
2024-04-25 12:20:00,393.56,394.78,393.42,394.45,307873.0,389.885,391.0936,389.7463,390.7666,307873.0
2024-04-25 12:30:00,394.45,394.89,394.25,394.63,235572.0,390.7666,391.2025,390.5685,390.945,235572.0
2024-04-25 12:40:00,394.63,395.24,394.46,394.92,228307.0,390.945,391.5493,390.7766,391.2323,228307.0
2024-04-25 12:50:00,394.93,395.69,394.62,395.23,240251.0,391.2422,391.9951,390.9351,391.5394,240251.0
2024-04-25 13:00:00,395.25,396.0,395.25,395.81,287960.0,391.5592,392.3022,391.5592,392.1139,287960.0
2024-04-25 13:10:00,395.83,396.58,395.66,396.41,411086.0,392.1338,392.8768,391.9653,392.7083,411086.0
2024-04-25 13:20:00,396.39,396.39,394.94,395.91,356144.0,392.6885,392.6885,391.2521,392.213,356144.0
2024-04-25 13:30:00,395.91,397.38,395.76,397.32,307195.0,392.213,393.6693,392.0644,393.6098,307195.0
2024-04-25 13:40:00,397.3,397.56,396.63,397.23,320393.0,393.59,393.8476,392.9263,393.5207,320393.0
2024-04-25 13:50:00,397.2,398.2,397.11,397.82,312516.0,393.491,394.4816,393.4018,394.1052,312516.0
2024-04-25 14:00:00,397.83,398.77,397.68,398.66,313041.0,394.1151,395.0463,393.9665,394.9373,313041.0
2024-04-25 14:10:00,398.67,399.6,398.38,399.49,361375.0,394.9472,395.8686,394.6599,395.7596,361375.0
2024-04-25 14:20:00,399.44,399.69,397.22,397.23,373841.0,395.7101,395.9577,393.5108,393.5207,373841.0
2024-04-25 14:30:00,397.25,397.98,397.09,397.29,299817.0,393.5405,394.2637,393.382,393.5801,299817.0
2024-04-25 14:40:00,397.27,397.27,396.35,396.53,219701.0,393.5603,393.5603,392.6489,392.8272,219701.0
2024-04-25 14:50:00,396.49,396.68,396.01,396.56,268482.0,392.7876,392.9758,392.3121,392.8569,268482.0
2024-04-25 15:00:00,396.56,397.44,396.49,396.88,339199.0,392.8569,393.7287,392.7876,393.174,339199.0
2024-04-25 15:10:00,396.88,398.66,396.56,398.6,382126.0,393.174,394.9373,392.8569,394.8779,382126.0
2024-04-25 15:20:00,398.62,399.21,398.38,399.21,366982.0,394.8977,395.4822,394.6599,395.4822,366982.0
2024-04-25 15:30:00,399.2,399.56,398.37,398.51,479134.0,395.4723,395.8289,394.65,394.7887,479134.0
2024-04-25 15:40:00,398.49,399.35,397.98,399.09,548240.0,394.7689,395.6209,394.2637,395.3633,548240.0
2024-04-25 15:50:00,399.07,399.89,398.79,399.51,1361638.0,395.3435,396.1558,395.0661,395.7794,1361638.0
2024-04-26 09:30:00,412.1,413.0,406.85,410.22,3014493.0,408.2518,409.1434,403.0509,406.3894,3014493.0
2024-04-26 09:40:00,410.16,410.16,405.76,407.69,1311587.0,406.3299,406.3299,401.971,403.883,1311587.0
2024-04-26 09:50:00,407.81,410.38,407.6,409.09,899995.0,404.0019,406.5479,403.7939,405.2699,899995.0
2024-04-26 10:00:00,409.14,409.83,407.52,409.53,715873.0,405.3195,406.003,403.7146,405.7058,715873.0
2024-04-26 10:10:00,409.49,410.72,409.0,409.92,726617.0,405.6662,406.8847,405.1808,406.0922,726617.0
2024-04-26 10:20:00,409.79,412.33,409.76,409.91,780494.0,405.9634,408.4797,405.9337,406.0823,780494.0
2024-04-26 10:30:00,409.91,410.05,408.51,408.97,528104.0,406.0823,406.221,404.6954,405.1511,528104.0
2024-04-26 10:40:00,408.91,409.91,408.31,409.89,482338.0,405.0916,406.0823,404.4972,406.0625,482338.0
2024-04-26 10:50:00,409.82,411.57,409.36,410.81,465297.0,405.9931,407.7268,405.5374,406.9739,465297.0
2024-04-26 11:00:00,410.82,412.09,410.4,410.58,428944.0,406.9838,408.2419,406.5677,406.746,428944.0
2024-04-26 11:10:00,410.58,410.6,408.75,409.21,426982.0,406.746,406.7658,404.9331,405.3888,426982.0
2024-04-26 11:20:00,409.22,409.22,408.6,408.89,297666.0,405.3987,405.3987,404.7845,405.0718,297666.0
2024-04-26 11:30:00,408.89,409.18,408.44,408.63,259994.0,405.0718,405.3591,404.626,404.8142,259994.0
2024-04-26 11:40:00,408.64,409.99,408.5,409.94,305172.0,404.8241,406.1615,404.6854,406.112,305172.0
2024-04-26 11:50:00,409.99,410.0,409.11,409.78,228692.0,406.1615,406.1714,405.2898,405.9535,228692.0
2024-04-26 12:00:00,409.74,410.11,408.91,408.94,211190.0,405.9139,406.2804,405.0916,405.1213,211190.0
2024-04-26 12:10:00,408.94,409.16,408.32,409.05,270837.0,405.1213,405.3393,404.5071,405.2303,270837.0
2024-04-26 12:20:00,409.04,409.18,408.59,408.68,136666.0,405.2204,405.3591,404.7746,404.8638,136666.0
2024-04-26 12:30:00,408.68,408.98,408.14,408.97,208347.0,404.8638,405.161,404.3288,405.1511,208347.0
2024-04-26 12:40:00,408.94,409.06,408.52,408.9,217677.0,405.1213,405.2402,404.7053,405.0817,217677.0
2024-04-26 12:50:00,408.9,409.56,408.77,409.56,169363.0,405.0817,405.7356,404.9529,405.7356,169363.0
2024-04-26 13:00:00,409.56,409.78,409.16,409.22,262971.0,405.7356,405.9535,405.3393,405.3987,262971.0
2024-04-26 13:10:00,409.25,409.64,408.81,408.88,188267.0,405.4284,405.8148,404.9926,405.0619,188267.0
2024-04-26 13:20:00,408.91,409.45,408.71,409.36,145191.0,405.0916,405.6266,404.8935,405.5374,145191.0
2024-04-26 13:30:00,409.37,410.2,409.36,409.95,240678.0,405.5473,406.3696,405.5374,406.1219,240678.0
2024-04-26 13:40:00,409.93,410.18,409.33,410.09,169207.0,406.1021,406.3498,405.5077,406.2606,169207.0
2024-04-26 13:50:00,410.11,410.15,409.56,409.67,204642.0,406.2804,406.32,405.7356,405.8445,204642.0
2024-04-26 14:00:00,409.7,409.77,409.0,409.05,194479.0,405.8742,405.9436,405.1808,405.2303,194479.0
2024-04-26 14:10:00,409.03,409.19,408.33,408.37,198270.0,405.2105,405.369,404.517,404.5567,198270.0
2024-04-26 14:20:00,408.38,408.63,408.12,408.54,213212.0,404.5666,404.8142,404.309,404.7251,213212.0
2024-04-26 14:30:00,408.54,408.64,408.08,408.57,214995.0,404.7251,404.8241,404.2694,404.7548,214995.0
2024-04-26 14:40:00,408.57,408.83,408.33,408.69,167828.0,404.7548,405.0124,404.517,404.8737,167828.0
2024-04-26 14:50:00,408.71,409.15,408.27,409.04,212804.0,404.8935,405.3294,404.4576,405.2204,212804.0
2024-04-26 15:00:00,409.05,409.19,408.66,408.95,219674.0,405.2303,405.369,404.844,405.1312,219674.0
2024-04-26 15:10:00,408.95,409.24,408.88,409.23,236848.0,405.1312,405.4185,405.0619,405.4086,236848.0
2024-04-26 15:20:00,409.2,409.69,409.06,409.61,225042.0,405.3789,405.8643,405.2402,405.7851,225042.0
2024-04-26 15:30:00,409.61,409.66,408.64,408.72,228801.0,405.7851,405.8346,404.8241,404.9034,228801.0
2024-04-26 15:40:00,408.7,408.76,407.24,407.42,431511.0,404.8836,404.943,403.4372,403.6155,431511.0
2024-04-26 15:50:00,407.42,407.77,406.09,406.14,1071661.0,403.6155,403.9623,402.298,402.3475,1071661.0
2024-04-29 09:30:00,405.25,406.32,401.3,401.52,1372067.0,401.4658,402.5258,397.5527,397.7706,1372067.0
2024-04-29 09:40:00,401.55,401.55,399.67,400.47,790958.0,397.8003,397.8003,395.9379,396.7304,790958.0
2024-04-29 09:50:00,400.47,401.63,399.19,401.34,780873.0,396.7304,397.8796,395.4624,397.5923,780873.0
2024-04-29 10:00:00,401.29,401.53,400.25,401.13,436701.0,397.5428,397.7805,396.5125,397.3843,436701.0
2024-04-29 10:10:00,401.11,401.78,400.89,401.35,643037.0,397.3645,398.0282,397.1465,397.6022,643037.0
2024-04-29 10:20:00,401.35,401.74,400.61,401.16,329058.0,397.6022,397.9886,396.8691,397.414,329058.0
2024-04-29 10:30:00,401.19,402.63,401.17,401.72,320569.0,397.4437,398.8703,397.4239,397.9688,320569.0
2024-04-29 10:40:00,401.75,402.12,401.13,401.22,215144.0,397.9985,398.365,397.3843,397.4734,215144.0
2024-04-29 10:50:00,401.28,402.0,401.25,401.93,139416.0,397.5329,398.2461,397.5031,398.1768,139416.0
2024-04-29 11:00:00,401.9,402.1,400.75,401.18,237539.0,398.1471,398.3452,397.0078,397.4338,237539.0
2024-04-29 11:10:00,401.2,401.45,401.0,401.18,162220.0,397.4536,397.7013,397.2555,397.4338,162220.0
2024-04-29 11:20:00,401.19,401.22,400.29,400.45,273242.0,397.4437,397.4734,396.5521,396.7106,273242.0
2024-04-29 11:30:00,400.47,400.78,400.14,400.25,170072.0,396.7304,397.0375,396.4035,396.5125,170072.0
2024-04-29 11:40:00,400.25,400.92,400.1,400.58,200517.0,396.5125,397.1762,396.3639,396.8394,200517.0
2024-04-29 11:50:00,400.59,400.97,400.55,400.9,194607.0,396.8493,397.2258,396.8097,397.1564,194607.0
2024-04-29 12:00:00,400.92,401.17,400.6,400.89,165183.0,397.1762,397.4239,396.8592,397.1465,165183.0
2024-04-29 12:10:00,400.84,401.37,400.82,401.17,146239.0,397.097,397.622,397.0772,397.4239,146239.0
2024-04-29 12:20:00,401.18,401.35,401.05,401.2,112181.0,397.4338,397.6022,397.305,397.4536,112181.0
2024-04-29 12:30:00,401.21,401.43,400.92,400.99,144263.0,397.4635,397.6815,397.1762,397.2456,144263.0
2024-04-29 12:40:00,401.0,401.63,400.85,401.41,117651.0,397.2555,397.8796,397.1069,397.6617,117651.0
2024-04-29 12:50:00,401.41,401.68,401.16,401.41,87049.0,397.6617,397.9291,397.414,397.6617,87049.0
2024-04-29 13:00:00,401.39,401.4,400.72,400.96,113667.0,397.6418,397.6517,396.9781,397.2159,113667.0
2024-04-29 13:10:00,400.95,401.02,400.63,400.79,91149.0,397.206,397.2753,396.8889,397.0474,91149.0
2024-04-29 13:20:00,400.8,401.17,400.8,401.0,102717.0,397.0574,397.4239,397.0574,397.2555,102717.0
2024-04-29 13:30:00,401.02,401.34,400.89,401.31,80408.0,397.2753,397.5923,397.1465,397.5626,80408.0
2024-04-29 13:40:00,401.32,401.72,401.3,401.62,134513.0,397.5725,397.9688,397.5527,397.8697,134513.0
2024-04-29 13:50:00,401.62,402.16,401.59,402.04,148848.0,397.8697,398.4047,397.84,398.2858,148848.0
2024-04-29 14:00:00,402.03,402.07,401.67,401.8,114641.0,398.2759,398.3155,397.9192,398.048,114641.0
2024-04-29 14:10:00,401.77,401.92,401.41,401.44,101659.0,398.0183,398.1669,397.6617,397.6914,101659.0
2024-04-29 14:20:00,401.44,401.56,401.0,401.11,87611.0,397.6914,397.8103,397.2555,397.3645,87611.0
2024-04-29 14:30:00,401.09,401.18,400.27,400.37,172708.0,397.3446,397.4338,396.5323,396.6314,172708.0
2024-04-29 14:40:00,400.4,400.88,400.34,400.7,111434.0,396.6611,397.1366,396.6016,396.9583,111434.0
2024-04-29 14:50:00,400.69,401.1,400.69,401.0,121985.0,396.9484,397.3546,396.9484,397.2555,121985.0
2024-04-29 15:00:00,400.97,400.97,399.2,400.01,351355.0,397.2258,397.2258,395.4723,396.2747,351355.0
2024-04-29 15:10:00,399.99,400.73,399.99,400.65,175777.0,396.2549,396.988,396.2549,396.9088,175777.0
2024-04-29 15:20:00,400.67,401.14,400.67,401.01,148521.0,396.9286,397.3942,396.9286,397.2654,148521.0
2024-04-29 15:30:00,401.02,401.42,401.0,401.21,240342.0,397.2753,397.6716,397.2555,397.4635,240342.0
2024-04-29 15:40:00,401.23,401.51,401.01,401.24,289241.0,397.4833,397.7607,397.2654,397.4932,289241.0
2024-04-29 15:50:00,401.23,402.28,401.23,402.21,700336.0,397.4833,398.5235,397.4833,398.4542,700336.0
2024-04-30 09:30:00,401.49,402.16,399.82,400.61,668368.0,397.7409,398.4047,396.0865,396.8691,668368.0
2024-04-30 09:40:00,400.6,401.17,398.56,398.96,482779.0,396.8592,397.4239,394.8383,395.2345,482779.0
2024-04-30 09:50:00,398.91,399.78,398.55,399.73,447020.0,395.185,396.0469,394.8284,395.9973,447020.0
2024-04-30 10:00:00,399.61,399.83,398.71,399.08,273312.0,395.8785,396.0964,394.9869,395.3534,273312.0
2024-04-30 10:10:00,399.11,399.69,398.66,398.79,350927.0,395.3831,395.9577,394.9373,395.0661,350927.0
2024-04-30 10:20:00,398.79,399.32,398.7,398.79,413977.0,395.0661,395.5912,394.977,395.0661,413977.0
2024-04-30 10:30:00,398.79,399.25,398.78,399.15,214493.0,395.0661,395.5218,395.0562,395.4228,214493.0
2024-04-30 10:40:00,399.14,399.68,399.04,399.47,230124.0,395.4129,395.9478,395.3138,395.7398,230124.0
2024-04-30 10:50:00,399.49,399.51,398.84,399.05,190788.0,395.7596,395.7794,395.1157,395.3237,190788.0
2024-04-30 11:00:00,399.04,399.04,397.4,397.69,448417.0,395.3138,395.3138,393.6891,393.9764,448417.0
2024-04-30 11:10:00,397.67,397.84,396.84,397.37,336252.0,393.9566,394.125,393.1343,393.6594,336252.0
2024-04-30 11:20:00,397.34,397.42,396.66,396.8,404954.0,393.6297,393.7089,392.956,393.0947,404954.0
2024-04-30 11:30:00,396.8,397.19,396.42,396.66,557664.0,393.0947,393.4811,392.7183,392.956,557664.0
2024-04-30 11:40:00,396.67,396.98,396.4,396.74,335007.0,392.9659,393.273,392.6984,393.0353,335007.0
2024-04-30 11:50:00,396.75,397.59,396.52,397.34,325987.0,393.0452,393.8773,392.8173,393.6297,325987.0
2024-04-30 12:00:00,397.37,397.48,396.72,396.81,355486.0,393.6594,393.7684,393.0155,393.1046,355486.0
2024-04-30 12:10:00,396.81,397.55,396.79,397.36,172905.0,393.1046,393.8377,393.0848,393.6495,172905.0
2024-04-30 12:20:00,397.36,397.49,396.84,396.92,114812.0,393.6495,393.7783,393.1343,393.2136,114812.0
2024-04-30 12:30:00,396.93,396.93,395.3,395.34,267302.0,393.2235,393.2235,391.6087,391.6483,267302.0
2024-04-30 12:40:00,395.33,395.46,394.8,394.94,201601.0,391.6384,391.7672,391.1134,391.2521,201601.0
2024-04-30 12:50:00,394.99,395.53,394.85,395.37,188934.0,391.3016,391.8366,391.1629,391.6781,188934.0
2024-04-30 13:00:00,395.38,395.89,395.06,395.64,167025.0,391.688,392.1932,391.371,391.9455,167025.0
2024-04-30 13:10:00,395.66,395.92,395.2,395.4,183168.0,391.9653,392.2229,391.5096,391.7078,183168.0
2024-04-30 13:20:00,395.41,395.72,395.36,395.43,105474.0,391.7177,392.0248,391.6682,391.7375,105474.0
2024-04-30 13:30:00,395.43,395.69,395.34,395.59,112975.0,391.7375,391.9951,391.6483,391.896,112975.0
2024-04-30 13:40:00,395.57,395.87,395.26,395.5,151196.0,391.8762,392.1734,391.5691,391.8068,151196.0
2024-04-30 13:50:00,395.5,396.0,395.42,395.75,119170.0,391.8068,392.3022,391.7276,392.0545,119170.0
2024-04-30 14:00:00,395.75,396.11,395.46,395.56,151199.0,392.0545,392.4111,391.7672,391.8663,151199.0
2024-04-30 14:10:00,395.57,395.58,395.03,395.03,161505.0,391.8762,391.8861,391.3412,391.3412,161505.0
2024-04-30 14:20:00,395.04,395.31,394.2,394.22,340601.0,391.3511,391.6186,390.519,390.5388,340601.0
2024-04-30 14:30:00,394.21,394.67,394.2,394.36,264547.0,390.5289,390.9846,390.519,390.6775,264547.0
2024-04-30 14:40:00,394.36,394.41,393.65,393.73,263696.0,390.6775,390.727,389.9741,390.0534,263696.0
2024-04-30 14:50:00,393.73,393.81,393.2,393.76,295634.0,390.0534,390.1326,389.5283,390.0831,295634.0
2024-04-30 15:00:00,393.72,394.21,393.67,394.06,240679.0,390.0435,390.5289,389.9939,390.3803,240679.0
2024-04-30 15:10:00,394.01,394.34,393.51,393.6,301212.0,390.3308,390.6577,389.8354,389.9246,301212.0
2024-04-30 15:20:00,393.6,393.9,393.25,393.71,233393.0,389.9246,390.2218,389.5779,390.0336,233393.0
2024-04-30 15:30:00,393.71,393.97,393.17,393.25,276578.0,390.0336,390.2911,389.4986,389.5779,276578.0
2024-04-30 15:40:00,393.26,393.69,392.96,393.54,465244.0,389.5878,390.0137,389.2906,389.8651,465244.0
2024-04-30 15:50:00,393.48,393.53,389.17,389.2,2178857.0,389.8057,389.8552,385.536,385.5657,2178857.0
2024-05-01 09:30:00,392.61,393.75,390.31,393.56,1091772.0,388.9438,390.0732,386.6653,389.885,1091772.0
2024-05-01 09:40:00,393.55,394.31,391.35,391.78,499187.0,389.8751,390.628,387.6956,388.1216,499187.0
2024-05-01 09:50:00,391.8,392.67,391.48,392.0,260773.0,388.1414,389.0033,387.8244,388.3395,260773.0
2024-05-01 10:00:00,392.03,392.73,391.57,391.7,282554.0,388.3692,389.0627,387.9135,388.0423,282554.0
2024-05-01 10:10:00,391.69,393.2,391.28,393.11,234654.0,388.0324,389.5283,387.6262,389.4392,234654.0
2024-05-01 10:20:00,393.1,393.66,392.41,393.63,167365.0,389.4293,389.984,388.7457,389.9543,167365.0
2024-05-01 10:30:00,393.66,394.94,393.38,394.87,446291.0,389.984,391.2521,389.7066,391.1827,446291.0
2024-05-01 10:40:00,394.85,395.25,394.3,394.54,319025.0,391.1629,391.5592,390.618,390.8558,319025.0
2024-05-01 10:50:00,394.53,395.22,394.38,394.68,210550.0,390.8459,391.5295,390.6973,390.9945,210550.0
2024-05-01 11:00:00,394.61,395.04,394.19,394.34,197724.0,390.9252,391.3511,390.5091,390.6577,197724.0
2024-05-01 11:10:00,394.34,394.81,394.25,394.55,432000.0,390.6577,391.1233,390.5685,390.8657,432000.0
2024-05-01 11:20:00,394.55,395.63,394.39,394.6,364233.0,390.8657,391.9356,390.7072,390.9152,364233.0
2024-05-01 11:30:00,394.54,394.84,394.25,394.8,381782.0,390.8558,391.153,390.5685,391.1134,381782.0
2024-05-01 11:40:00,394.82,394.91,393.89,394.09,422542.0,391.1332,391.2224,390.2119,390.41,422542.0
2024-05-01 11:50:00,394.09,394.21,393.15,393.17,189590.0,390.41,390.5289,389.4788,389.4986,189590.0
2024-05-01 12:00:00,393.19,393.27,392.66,393.23,192518.0,389.5184,389.5977,388.9934,389.558,192518.0
2024-05-01 12:10:00,393.25,393.5,393.08,393.3,127491.0,389.5779,389.8255,389.4094,389.6274,127491.0
2024-05-01 12:20:00,393.33,393.71,393.17,393.67,96653.0,389.6571,390.0336,389.4986,389.9939,96653.0
2024-05-01 12:30:00,393.66,393.72,393.24,393.44,126969.0,389.984,390.0435,389.5679,389.7661,126969.0
2024-05-01 12:40:00,393.42,394.14,393.34,394.14,98986.0,389.7463,390.4595,389.667,390.4595,98986.0
2024-05-01 12:50:00,394.15,394.57,393.76,394.48,125646.0,390.4694,390.8855,390.0831,390.7964,125646.0
2024-05-01 13:00:00,394.5,394.74,394.37,394.55,98821.0,390.8162,391.0539,390.6874,390.8657,98821.0
2024-05-01 13:10:00,394.56,394.73,394.11,394.15,125758.0,390.8756,391.044,390.4298,390.4694,125758.0
2024-05-01 13:20:00,394.2,395.04,394.12,394.91,115340.0,390.519,391.3511,390.4397,391.2224,115340.0
2024-05-01 13:30:00,394.9,395.29,394.71,394.94,120628.0,391.2124,391.5988,391.0242,391.2521,120628.0
2024-05-01 13:40:00,394.97,395.03,394.24,394.52,89520.0,391.2818,391.3412,390.5586,390.836,89520.0
2024-05-01 13:50:00,394.52,394.57,394.31,394.56,119715.0,390.836,390.8855,390.628,390.8756,119715.0
2024-05-01 14:00:00,394.66,395.81,394.51,394.97,303948.0,390.9747,392.1139,390.8261,391.2818,303948.0
2024-05-01 14:10:00,394.88,395.58,394.61,395.47,170393.0,391.1926,391.8861,390.9252,391.7771,170393.0
2024-05-01 14:20:00,395.42,396.75,395.17,396.63,186763.0,391.7276,393.0452,391.4799,392.9263,186763.0
2024-05-01 14:30:00,396.63,397.97,395.34,397.63,382522.0,392.9263,394.2538,391.6483,393.917,382522.0
2024-05-01 14:40:00,397.6,399.85,397.26,399.37,477665.0,393.8872,396.1162,393.5504,395.6407,477665.0
2024-05-01 14:50:00,399.44,400.7,399.44,400.59,397334.0,395.7101,396.9583,395.7101,396.8493,397334.0
2024-05-01 15:00:00,400.63,401.41,400.12,400.86,354564.0,396.8889,397.6617,396.3837,397.1168,354564.0
2024-05-01 15:10:00,400.88,401.72,400.37,400.99,299627.0,397.1366,397.9688,396.6314,397.2456,299627.0
2024-05-01 15:20:00,400.96,401.43,399.54,400.84,364918.0,397.2159,397.6815,395.8091,397.097,364918.0
2024-05-01 15:30:00,400.82,400.82,396.76,397.24,360942.0,397.0772,397.0772,393.0551,393.5306,360942.0
2024-05-01 15:40:00,397.3,398.33,396.87,397.71,336233.0,393.59,394.6104,393.164,393.9962,336233.0
2024-05-01 15:50:00,397.72,397.72,394.8,394.9,1223403.0,394.0061,394.0061,391.1134,391.2124,1223403.0
2024-05-02 09:30:00,397.56,399.93,395.72,395.8,776439.0,393.8476,396.1955,392.0248,392.104,776439.0
2024-05-02 09:40:00,395.79,398.05,395.46,396.67,454163.0,392.0941,394.333,391.7672,392.9659,454163.0
2024-05-02 09:50:00,396.65,398.68,396.53,397.72,340635.0,392.9461,394.9571,392.8272,394.0061,340635.0
2024-05-02 10:00:00,397.79,398.18,394.89,395.08,332644.0,394.0755,394.4618,391.2025,391.3908,332644.0
2024-05-02 10:10:00,395.15,396.35,395.02,395.95,196196.0,391.4601,392.6489,391.3313,392.2526,196196.0
2024-05-02 10:20:00,395.99,397.0,395.75,396.29,198876.0,392.2923,393.2928,392.0545,392.5895,198876.0
2024-05-02 10:30:00,396.31,396.91,395.73,395.98,169659.0,392.6093,393.2037,392.0347,392.2824,169659.0
2024-05-02 10:40:00,395.94,396.27,394.89,396.02,222299.0,392.2427,392.5697,391.2025,392.322,222299.0
2024-05-02 10:50:00,395.93,396.66,395.65,396.46,154429.0,392.2328,392.956,391.9554,392.7579,154429.0
2024-05-02 11:00:00,396.49,397.32,396.27,397.06,151404.0,392.7876,393.6098,392.5697,393.3523,151404.0
2024-05-02 11:10:00,397.16,397.61,396.95,397.37,161565.0,393.4513,393.8971,393.2433,393.6594,161565.0
2024-05-02 11:20:00,397.43,397.6,396.93,397.07,206342.0,393.7188,393.8872,393.2235,393.3622,206342.0
2024-05-02 11:30:00,397.08,397.27,395.94,396.41,130496.0,393.3721,393.5603,392.2427,392.7083,130496.0
2024-05-02 11:40:00,396.35,396.8,396.05,396.65,84895.0,392.6489,393.0947,392.3517,392.9461,84895.0
2024-05-02 11:50:00,396.66,397.44,396.55,396.99,96017.0,392.956,393.7287,392.847,393.2829,96017.0
2024-05-02 12:00:00,397.05,397.25,395.9,395.94,124163.0,393.3424,393.5405,392.2031,392.2427,124163.0
2024-05-02 12:10:00,395.98,395.98,395.11,395.27,115300.0,392.2824,392.2824,391.4205,391.579,115300.0
2024-05-02 12:20:00,395.26,395.9,395.18,395.7,126415.0,391.5691,392.2031,391.4898,392.005,126415.0
2024-05-02 12:30:00,395.7,395.74,394.65,395.39,158154.0,392.005,392.0446,390.9648,391.6979,158154.0
2024-05-02 12:40:00,395.4,395.67,395.26,395.57,98964.0,391.7078,391.9753,391.5691,391.8762,98964.0
2024-05-02 12:50:00,395.61,395.65,395.16,395.38,83187.0,391.9158,391.9554,391.47,391.688,83187.0
2024-05-02 13:00:00,395.41,396.27,395.4,396.07,91672.0,391.7177,392.5697,391.7078,392.3715,91672.0
2024-05-02 13:10:00,396.04,396.77,395.98,396.4,110023.0,392.3418,393.065,392.2824,392.6984,110023.0
2024-05-02 13:20:00,396.41,397.08,396.3,396.98,95126.0,392.7083,393.3721,392.5994,393.273,95126.0
2024-05-02 13:30:00,396.96,397.4,396.51,396.57,144414.0,393.2532,393.6891,392.8074,392.8669,144414.0
2024-05-02 13:40:00,396.59,396.93,396.54,396.59,101918.0,392.8867,393.2235,392.8371,392.8867,101918.0
2024-05-02 13:50:00,396.6,396.69,396.09,396.47,172726.0,392.8966,392.9857,392.3913,392.7678,172726.0
2024-05-02 14:00:00,396.48,397.69,396.36,397.61,189169.0,392.7777,393.9764,392.6588,393.8971,189169.0
2024-05-02 14:10:00,397.67,397.73,397.22,397.32,168018.0,393.9566,394.016,393.5108,393.6098,168018.0
2024-05-02 14:20:00,397.35,397.66,397.17,397.53,81764.0,393.6396,393.9467,393.4612,393.8179,81764.0
2024-05-02 14:30:00,397.56,397.99,397.37,397.75,116389.0,393.8476,394.2736,393.6594,394.0358,116389.0
2024-05-02 14:40:00,397.76,398.14,397.63,397.95,119380.0,394.0457,394.4222,393.917,394.234,119380.0
2024-05-02 14:50:00,397.97,398.64,397.94,398.5,144863.0,394.2538,394.9175,394.2241,394.7788,144863.0
2024-05-02 15:00:00,398.54,398.65,398.15,398.65,124297.0,394.8185,394.9274,394.4321,394.9274,124297.0
2024-05-02 15:10:00,398.63,398.72,397.8,397.93,138737.0,394.9076,394.9968,394.0854,394.2142,138737.0
2024-05-02 15:20:00,397.99,398.65,397.81,398.33,139895.0,394.2736,394.9274,394.0953,394.6104,139895.0
2024-05-02 15:30:00,398.31,398.44,397.26,397.34,180190.0,394.5906,394.7194,393.5504,393.6297,180190.0
2024-05-02 15:40:00,397.4,397.79,397.13,397.67,251242.0,393.6891,394.0755,393.4216,393.9566,251242.0
2024-05-02 15:50:00,397.64,398.05,397.23,397.94,697568.0,393.9269,394.333,393.5207,394.2241,697568.0
2024-05-03 09:30:00,402.56,404.62,401.86,404.19,1036810.0,398.8009,400.8417,398.1075,400.4157,1036810.0
2024-05-03 09:40:00,404.19,406.09,404.09,405.35,680608.0,400.4157,402.298,400.3166,401.5649,680608.0
2024-05-03 09:50:00,405.24,406.16,404.83,405.7,354345.0,401.4559,402.3673,401.0497,401.9116,354345.0
2024-05-03 10:00:00,405.72,406.56,403.68,404.67,477596.0,401.9314,402.7636,399.9105,400.8912,477596.0
2024-05-03 10:10:00,404.72,405.34,404.21,405.13,256160.0,400.9407,401.555,400.4355,401.3469,256160.0
2024-05-03 10:20:00,405.11,406.58,404.83,405.7,358760.0,401.3271,402.7834,401.0497,401.9116,358760.0
2024-05-03 10:30:00,405.71,406.29,405.43,405.69,301425.0,401.9215,402.4961,401.6441,401.9017,301425.0
2024-05-03 10:40:00,405.66,406.44,405.23,406.09,228175.0,401.872,402.6447,401.446,402.298,228175.0
2024-05-03 10:50:00,406.09,406.09,405.4,405.44,207059.0,402.298,402.298,401.6144,401.654,207059.0
2024-05-03 11:00:00,405.46,405.68,404.95,405.08,153147.0,401.6738,401.8918,401.1686,401.2974,153147.0
2024-05-03 11:10:00,405.08,405.67,404.74,405.59,160945.0,401.2974,401.8819,400.9606,401.8026,160945.0
2024-05-03 11:20:00,405.61,405.79,405.28,405.41,97373.0,401.8224,402.0008,401.4955,401.6243,97373.0
2024-05-03 11:30:00,405.46,406.33,405.41,406.08,239266.0,401.6738,402.5357,401.6243,402.288,239266.0
2024-05-03 11:40:00,406.09,406.68,405.83,405.92,194306.0,402.298,402.8824,402.0404,402.1295,194306.0
2024-05-03 11:50:00,405.89,406.43,405.86,406.03,135036.0,402.0998,402.6348,402.0701,402.2385,135036.0
2024-05-03 12:00:00,406.08,406.61,406.03,406.44,110938.0,402.288,402.8131,402.2385,402.6447,110938.0
2024-05-03 12:10:00,406.41,406.5,405.92,406.15,110070.0,402.615,402.7041,402.1295,402.3574,110070.0
2024-05-03 12:20:00,406.16,406.5,405.98,406.11,97036.0,402.3673,402.7041,402.189,402.3178,97036.0
2024-05-03 12:30:00,406.08,406.51,406.08,406.43,107454.0,402.288,402.714,402.288,402.6348,107454.0
2024-05-03 12:40:00,406.45,406.53,406.11,406.17,61872.0,402.6546,402.7338,402.3178,402.3772,61872.0
2024-05-03 12:50:00,406.2,406.27,405.54,405.85,105436.0,402.4069,402.4763,401.7531,402.0602,105436.0
2024-05-03 13:00:00,405.87,406.2,405.68,405.98,100526.0,402.08,402.4069,401.8918,402.189,100526.0
2024-05-03 13:10:00,405.99,406.27,405.83,405.9,87619.0,402.1989,402.4763,402.0404,402.1097,87619.0
2024-05-03 13:20:00,405.94,406.03,405.7,405.86,79624.0,402.1494,402.2385,401.9116,402.0701,79624.0
2024-05-03 13:30:00,405.83,406.09,405.58,406.08,111529.0,402.0404,402.298,401.7927,402.288,111529.0
2024-05-03 13:40:00,406.08,406.31,405.8,406.0,104716.0,402.288,402.5159,402.0107,402.2088,104716.0
2024-05-03 13:50:00,405.98,406.26,405.91,405.97,99313.0,402.189,402.4664,402.1196,402.1791,99313.0
2024-05-03 14:00:00,405.97,406.36,405.91,406.36,92028.0,402.1791,402.5654,402.1196,402.5654,92028.0
2024-05-03 14:10:00,406.38,406.58,406.25,406.49,122270.0,402.5852,402.7834,402.4565,402.6942,122270.0
2024-05-03 14:20:00,406.49,406.55,406.27,406.3,57079.0,402.6942,402.7537,402.4763,402.506,57079.0
2024-05-03 14:30:00,406.27,406.55,406.14,406.16,81348.0,402.4763,402.7537,402.3475,402.3673,81348.0
2024-05-03 14:40:00,406.12,406.34,405.97,406.24,80482.0,402.3277,402.5456,402.1791,402.4466,80482.0
2024-05-03 14:50:00,406.21,406.46,406.08,406.18,94561.0,402.4168,402.6645,402.288,402.3871,94561.0
2024-05-03 15:00:00,406.19,406.69,406.03,406.67,150967.0,402.397,402.8924,402.2385,402.8725,150967.0
2024-05-03 15:10:00,406.67,406.87,406.37,406.38,168980.0,402.8725,403.0707,402.5753,402.5852,168980.0
2024-05-03 15:20:00,406.37,406.71,406.28,406.54,106275.0,402.5753,402.9122,402.4862,402.7438,106275.0
2024-05-03 15:30:00,406.54,406.84,406.13,406.74,156520.0,402.7438,403.041,402.3376,402.9419,156520.0
2024-05-03 15:40:00,406.72,406.76,406.11,406.19,175302.0,402.9221,402.9617,402.3178,402.397,175302.0
2024-05-03 15:50:00,406.16,407.15,406.09,406.84,862804.0,402.3673,403.3481,402.298,403.041,862804.0
2024-05-06 09:30:00,408.7,408.88,406.37,407.97,655452.0,404.8836,405.0619,402.5753,404.1604,655452.0
2024-05-06 09:40:00,408.0,409.42,407.71,408.26,363001.0,404.1901,405.5969,403.9028,404.4477,363001.0
2024-05-06 09:50:00,408.25,408.47,406.89,407.37,287402.0,404.4378,404.6557,403.0905,403.566,287402.0
2024-05-06 10:00:00,407.4,407.66,406.55,407.54,266736.0,403.5957,403.8533,402.7537,403.7344,266736.0
2024-05-06 10:10:00,407.6,407.6,406.52,407.07,212827.0,403.7939,403.7939,402.7239,403.2688,212827.0
2024-05-06 10:20:00,407.1,408.74,406.93,408.18,397288.0,403.2985,404.9232,403.1301,404.3684,397288.0
2024-05-06 10:30:00,408.26,408.58,408.06,408.27,188925.0,404.4477,404.7647,404.2496,404.4576,188925.0
2024-05-06 10:40:00,408.27,408.7,408.13,408.42,194654.0,404.4576,404.8836,404.3189,404.6062,194654.0
2024-05-06 10:50:00,408.43,409.32,408.36,409.17,174523.0,404.6161,405.4978,404.5468,405.3492,174523.0
2024-05-06 11:00:00,409.2,409.8,408.86,409.7,200650.0,405.3789,405.9733,405.0421,405.8742,200650.0
2024-05-06 11:10:00,409.75,409.85,409.16,409.47,115401.0,405.9238,406.0228,405.3393,405.6464,115401.0
2024-05-06 11:20:00,409.52,409.93,409.34,409.49,98938.0,405.6959,406.1021,405.5176,405.6662,98938.0
2024-05-06 11:30:00,409.51,409.88,409.38,409.58,116928.0,405.686,406.0526,405.5572,405.7554,116928.0
2024-05-06 11:40:00,409.58,410.16,409.58,409.65,228864.0,405.7554,406.3299,405.7554,405.8247,228864.0
2024-05-06 11:50:00,409.67,410.06,409.63,409.92,101384.0,405.8445,406.2309,405.8049,406.0922,101384.0
2024-05-06 12:00:00,409.92,410.0,409.7,409.7,85750.0,406.0922,406.1714,405.8742,405.8742,85750.0
2024-05-06 12:10:00,409.71,409.87,409.51,409.68,84162.0,405.8842,406.0427,405.686,405.8544,84162.0
2024-05-06 12:20:00,409.66,410.03,409.36,409.99,83849.0,405.8346,406.2012,405.5374,406.1615,83849.0
2024-05-06 12:30:00,410.01,410.83,410.01,410.59,160826.0,406.1813,406.9937,406.1813,406.7559,160826.0
2024-05-06 12:40:00,410.71,410.83,410.34,410.54,105076.0,406.8748,406.9937,406.5083,406.7064,105076.0
2024-05-06 12:50:00,410.56,410.57,410.14,410.41,89523.0,406.7262,406.7361,406.3101,406.5776,89523.0
2024-05-06 13:00:00,410.43,410.61,409.92,409.93,113802.0,406.5974,406.7757,406.0922,406.1021,113802.0
2024-05-06 13:10:00,409.99,410.1,409.66,409.75,83219.0,406.1615,406.2705,405.8346,405.9238,83219.0
2024-05-06 13:20:00,409.76,410.46,409.65,410.4,85608.0,405.9337,406.6271,405.8247,406.5677,85608.0
2024-05-06 13:30:00,410.38,411.03,410.38,410.87,133760.0,406.5479,407.1918,406.5479,407.0333,133760.0
2024-05-06 13:40:00,410.93,411.41,410.87,411.05,155909.0,407.0928,407.5683,407.0333,407.2116,155909.0
2024-05-06 13:50:00,411.05,411.68,411.04,411.55,116951.0,407.2116,407.8358,407.2017,407.707,116951.0
2024-05-06 14:00:00,411.54,411.77,411.46,411.67,84637.0,407.6971,407.9249,407.6178,407.8258,84637.0
2024-05-06 14:10:00,411.69,411.99,411.61,411.89,77096.0,407.8457,408.1429,407.7664,408.0438,77096.0
2024-05-06 14:20:00,411.86,412.5,411.64,412.24,167928.0,408.0141,408.6481,407.7961,408.3905,167928.0
2024-05-06 14:30:00,412.26,412.32,411.93,412.05,99879.0,408.4103,408.4698,408.0834,408.2023,99879.0
2024-05-06 14:40:00,412.08,412.45,411.94,412.35,97984.0,408.232,408.5986,408.0933,408.4995,97984.0
2024-05-06 14:50:00,412.35,412.56,412.18,412.42,108314.0,408.4995,408.7075,408.3311,408.5688,108314.0
2024-05-06 15:00:00,412.42,412.46,412.08,412.31,108835.0,408.5688,408.6085,408.232,408.4599,108835.0
2024-05-06 15:10:00,412.31,412.38,411.88,412.12,113786.0,408.4599,408.5292,408.0339,408.2716,113786.0
2024-05-06 15:20:00,412.12,412.27,412.01,412.16,125733.0,408.2716,408.4202,408.1627,408.3113,125733.0
2024-05-06 15:30:00,412.13,412.3,411.8,412.19,153427.0,408.2816,408.45,407.9546,408.341,153427.0
2024-05-06 15:40:00,412.21,412.72,411.97,412.64,190878.0,408.3608,408.866,408.123,408.7868,190878.0
2024-05-06 15:50:00,412.61,413.93,412.6,413.64,785202.0,408.7571,410.0647,408.7472,409.7775,785202.0
2024-05-07 09:30:00,414.94,414.94,411.72,411.79,827944.0,411.0653,411.0653,407.8754,407.9447,827944.0
2024-05-07 09:40:00,411.86,412.24,411.51,411.81,430388.0,408.0141,408.3905,407.6673,407.9645,430388.0
2024-05-07 09:50:00,411.76,412.98,411.58,412.29,311660.0,407.915,409.1236,407.7367,408.4401,311660.0
2024-05-07 10:00:00,412.37,413.7,412.22,413.12,270559.0,408.5193,409.8369,408.3707,409.2623,270559.0
2024-05-07 10:10:00,413.11,413.38,412.7,413.14,174420.0,409.2524,409.5199,408.8462,409.2821,174420.0
2024-05-07 10:20:00,413.2,413.3,411.7,411.73,285995.0,409.3416,409.4406,407.8556,407.8853,285995.0
2024-05-07 10:30:00,411.71,413.17,411.7,413.07,163037.0,407.8655,409.3118,407.8556,409.2128,163037.0
2024-05-07 10:40:00,413.05,413.06,412.28,412.72,156921.0,409.193,409.2029,408.4302,408.866,156921.0
2024-05-07 10:50:00,412.78,412.88,412.12,412.72,258204.0,408.9255,409.0245,408.2716,408.866,258204.0
2024-05-07 11:00:00,412.71,412.83,412.2,412.31,181612.0,408.8561,408.975,408.3509,408.4599,181612.0
2024-05-07 11:10:00,412.3,412.67,412.13,412.2,146363.0,408.45,408.8165,408.2816,408.3509,146363.0
2024-05-07 11:20:00,412.19,412.85,412.12,412.49,122481.0,408.341,408.9948,408.2716,408.6382,122481.0
2024-05-07 11:30:00,412.53,412.97,412.46,412.47,119960.0,408.6778,409.1137,408.6085,408.6184,119960.0
2024-05-07 11:40:00,412.5,412.93,412.44,412.76,103648.0,408.6481,409.0741,408.5887,408.9057,103648.0
2024-05-07 11:50:00,412.76,413.16,412.65,412.81,97431.0,408.9057,409.3019,408.7967,408.9552,97431.0
2024-05-07 12:00:00,412.82,412.92,412.5,412.57,86513.0,408.9651,409.0642,408.6481,408.7174,86513.0
2024-05-07 12:10:00,412.59,412.66,412.25,412.5,88228.0,408.7373,408.8066,408.4004,408.6481,88228.0
2024-05-07 12:20:00,412.5,412.54,412.16,412.35,99354.0,408.6481,408.6877,408.3113,408.4995,99354.0
2024-05-07 12:30:00,412.38,412.42,411.68,411.9,125413.0,408.5292,408.5688,407.8358,408.0537,125413.0
2024-05-07 12:40:00,411.94,412.12,411.71,411.98,88437.0,408.0933,408.2716,407.8655,408.133,88437.0
2024-05-07 12:50:00,411.96,412.01,411.42,411.84,115440.0,408.1131,408.1627,407.5782,407.9943,115440.0
2024-05-07 13:00:00,411.88,412.14,411.79,412.01,82693.0,408.0339,408.2915,407.9447,408.1627,82693.0
2024-05-07 13:10:00,412.06,412.22,411.87,412.18,55734.0,408.2122,408.3707,408.024,408.3311,55734.0
2024-05-07 13:20:00,412.17,412.37,412.07,412.27,110366.0,408.3212,408.5193,408.2221,408.4202,110366.0
2024-05-07 13:30:00,412.24,412.43,412.08,412.13,121550.0,408.3905,408.5788,408.232,408.2816,121550.0
2024-05-07 13:40:00,412.16,412.2,411.33,411.36,105727.0,408.3113,408.3509,407.489,407.5187,105727.0
2024-05-07 13:50:00,411.33,411.77,410.85,411.04,165035.0,407.489,407.9249,407.0135,407.2017,165035.0
2024-05-07 14:00:00,411.0,411.49,411.0,411.48,84078.0,407.1621,407.6475,407.1621,407.6376,84078.0
2024-05-07 14:10:00,411.46,411.8,411.13,411.14,86184.0,407.6178,407.9546,407.2909,407.3008,86184.0
2024-05-07 14:20:00,411.11,411.24,410.8,410.9,126264.0,407.2711,407.3999,406.964,407.063,126264.0
2024-05-07 14:30:00,410.86,410.97,410.46,410.58,150645.0,407.0234,407.1324,406.6271,406.746,150645.0
2024-05-07 14:40:00,410.57,410.74,410.33,410.48,142302.0,406.7361,406.9045,406.4984,406.647,142302.0
2024-05-07 14:50:00,410.45,410.62,410.26,410.44,88984.0,406.6172,406.7857,406.429,406.6073,88984.0
2024-05-07 15:00:00,410.49,410.64,410.29,410.42,165322.0,406.6569,406.8055,406.4587,406.5875,165322.0
2024-05-07 15:10:00,410.42,410.48,409.8,410.14,194359.0,406.5875,406.647,405.9733,406.3101,194359.0
2024-05-07 15:20:00,410.16,410.19,409.85,409.94,187205.0,406.3299,406.3597,406.0228,406.112,187205.0
2024-05-07 15:30:00,409.99,409.99,409.67,409.75,235884.0,406.1615,406.1615,405.8445,405.9238,235884.0
2024-05-07 15:40:00,409.77,409.95,409.45,409.65,299773.0,405.9436,406.1219,405.6266,405.8247,299773.0
2024-05-07 15:50:00,409.67,410.47,409.09,409.17,1045305.0,405.8445,406.6371,405.2699,405.3492,1045305.0
2024-05-08 09:30:00,408.17,408.8,406.71,408.17,692735.0,404.3585,404.9826,402.9122,404.3585,692735.0
2024-05-08 09:40:00,408.21,409.15,407.87,408.76,233979.0,404.3982,405.3294,404.0613,404.943,233979.0
2024-05-08 09:50:00,408.77,408.81,408.06,408.38,187163.0,404.9529,404.9926,404.2496,404.5666,187163.0
2024-05-08 10:00:00,408.38,409.64,408.26,408.89,240262.0,404.5666,405.8148,404.4477,405.0718,240262.0
2024-05-08 10:10:00,408.89,410.32,408.86,410.22,262467.0,405.0718,406.4885,405.0421,406.3894,262467.0
2024-05-08 10:20:00,410.24,410.98,410.02,410.74,218458.0,406.4092,407.1423,406.1913,406.9045,218458.0
2024-05-08 10:30:00,410.75,410.87,410.36,410.52,155029.0,406.9144,407.0333,406.5281,406.6866,155029.0
2024-05-08 10:40:00,410.54,411.99,410.45,411.87,162206.0,406.7064,408.1429,406.6172,408.024,162206.0
2024-05-08 10:50:00,411.91,412.03,411.34,411.72,117869.0,408.0636,408.1825,407.4989,407.8754,117869.0
2024-05-08 11:00:00,411.72,412.15,411.7,411.83,158268.0,407.8754,408.3014,407.8556,407.9844,158268.0
2024-05-08 11:10:00,411.83,411.9,411.16,411.63,125706.0,407.9844,408.0537,407.3206,407.7862,125706.0
2024-05-08 11:20:00,411.6,412.23,411.43,412.13,94793.0,407.7565,408.3806,407.5881,408.2816,94793.0
2024-05-08 11:30:00,412.1,412.23,411.71,411.77,67291.0,408.2518,408.3806,407.8655,407.9249,67291.0
2024-05-08 11:40:00,411.75,411.88,411.23,411.65,73468.0,407.9051,408.0339,407.39,407.806,73468.0
2024-05-08 11:50:00,411.69,411.82,411.47,411.61,53643.0,407.8457,407.9744,407.6277,407.7664,53643.0
2024-05-08 12:00:00,411.61,411.85,411.53,411.63,48854.0,407.7664,408.0042,407.6872,407.7862,48854.0
2024-05-08 12:10:00,411.67,411.94,411.56,411.94,86920.0,407.8258,408.0933,407.7169,408.0933,86920.0
2024-05-08 12:20:00,411.92,412.1,411.41,411.41,77146.0,408.0735,408.2518,407.5683,407.5683,77146.0
2024-05-08 12:30:00,411.47,411.52,410.82,411.03,84074.0,407.6277,407.6772,406.9838,407.1918,84074.0
2024-05-08 12:40:00,411.09,411.29,410.88,411.21,48515.0,407.2513,407.4494,407.0432,407.3701,48515.0
2024-05-08 12:50:00,411.24,411.3,411.05,411.11,65766.0,407.3999,407.4593,407.2116,407.2711,65766.0
2024-05-08 13:00:00,411.14,411.33,410.55,411.01,68899.0,407.3008,407.489,406.7163,407.172,68899.0
2024-05-08 13:10:00,410.97,411.35,410.74,411.2,66685.0,407.1324,407.5088,406.9045,407.3602,66685.0
2024-05-08 13:20:00,411.13,411.27,410.74,410.96,52395.0,407.2909,407.4296,406.9045,407.1225,52395.0
2024-05-08 13:30:00,411.0,411.36,410.93,411.17,56114.0,407.1621,407.5187,407.0928,407.3305,56114.0
2024-05-08 13:40:00,411.14,411.73,411.12,411.62,58896.0,407.3008,407.8853,407.281,407.7763,58896.0
2024-05-08 13:50:00,411.61,411.93,411.52,411.85,61648.0,407.7664,408.0834,407.6772,408.0042,61648.0
2024-05-08 14:00:00,411.84,411.94,411.51,411.76,76042.0,407.9943,408.0933,407.6673,407.915,76042.0
2024-05-08 14:10:00,411.8,411.97,411.52,411.7,101932.0,407.9546,408.123,407.6772,407.8556,101932.0
2024-05-08 14:20:00,411.69,411.77,411.13,411.23,77830.0,407.8457,407.9249,407.2909,407.39,77830.0
2024-05-08 14:30:00,411.28,411.46,411.03,411.2,69043.0,407.4395,407.6178,407.1918,407.3602,69043.0
2024-05-08 14:40:00,411.21,411.36,410.94,411.27,68037.0,407.3701,407.5187,407.1027,407.4296,68037.0
2024-05-08 14:50:00,411.27,411.47,411.11,411.29,50170.0,407.4296,407.6277,407.2711,407.4494,50170.0
2024-05-08 15:00:00,411.28,411.28,410.85,411.01,58635.0,407.4395,407.4395,407.0135,407.172,58635.0
2024-05-08 15:10:00,411.03,411.07,410.74,411.04,119010.0,407.1918,407.2315,406.9045,407.2017,119010.0
2024-05-08 15:20:00,411.03,411.05,410.64,410.66,77470.0,407.1918,407.2116,406.8055,406.8253,77470.0
2024-05-08 15:30:00,410.66,410.8,409.95,409.96,183305.0,406.8253,406.964,406.1219,406.1318,183305.0
2024-05-08 15:40:00,409.98,410.39,409.86,410.18,164586.0,406.1516,406.5578,406.0327,406.3498,164586.0
2024-05-08 15:50:00,410.19,410.94,409.98,410.47,442917.0,406.3597,407.1027,406.1516,406.6371,442917.0
2024-05-09 09:30:00,410.35,411.33,409.83,410.48,369713.0,406.5182,407.489,406.003,406.647,369713.0
2024-05-09 09:40:00,410.55,410.61,409.19,409.31,196732.0,406.7163,406.7757,405.369,405.4879,196732.0
2024-05-09 09:50:00,409.31,410.42,409.1,410.41,192343.0,405.4879,406.5875,405.2798,406.5776,192343.0
2024-05-09 10:00:00,410.42,411.28,410.31,410.35,156180.0,406.5875,407.4395,406.4785,406.5182,156180.0
2024-05-09 10:10:00,410.34,410.47,409.55,409.97,150919.0,406.5083,406.6371,405.7256,406.1417,150919.0
2024-05-09 10:20:00,410.01,410.89,409.98,410.73,140503.0,406.1813,407.0531,406.1516,406.8946,140503.0
2024-05-09 10:30:00,410.75,411.8,410.74,411.63,163737.0,406.9144,407.9546,406.9045,407.7862,163737.0
2024-05-09 10:40:00,411.63,411.86,411.31,411.77,128796.0,407.7862,408.0141,407.4692,407.9249,128796.0
2024-05-09 10:50:00,411.8,412.23,411.7,412.18,154003.0,407.9546,408.3806,407.8556,408.3311,154003.0
2024-05-09 11:00:00,412.18,412.56,412.07,412.25,135099.0,408.3311,408.7075,408.2221,408.4004,135099.0
2024-05-09 11:10:00,412.2,412.32,411.91,412.26,127126.0,408.3509,408.4698,408.0636,408.4103,127126.0
2024-05-09 11:20:00,412.36,412.59,411.71,412.51,140736.0,408.5094,408.7373,407.8655,408.658,140736.0
2024-05-09 11:30:00,412.54,412.72,412.1,412.16,99117.0,408.6877,408.866,408.2518,408.3113,99117.0
2024-05-09 11:40:00,412.14,412.16,411.54,411.72,75404.0,408.2915,408.3113,407.6971,407.8754,75404.0
2024-05-09 11:50:00,411.75,411.75,411.13,411.29,71750.0,407.9051,407.9051,407.2909,407.4494,71750.0
2024-05-09 12:00:00,411.23,411.5,411.09,411.48,86951.0,407.39,407.6574,407.2513,407.6376,86951.0
2024-05-09 12:10:00,411.47,411.55,411.11,411.22,83066.0,407.6277,407.707,407.2711,407.3801,83066.0
2024-05-09 12:20:00,411.19,411.39,410.95,411.0,79316.0,407.3503,407.5485,407.1126,407.1621,79316.0
2024-05-09 12:30:00,411.02,411.23,410.7,411.13,121338.0,407.1819,407.39,406.8649,407.2909,121338.0
2024-05-09 12:40:00,411.15,411.5,411.14,411.42,62204.0,407.3107,407.6574,407.3008,407.5782,62204.0
2024-05-09 12:50:00,411.39,411.63,411.31,411.56,56679.0,407.5485,407.7862,407.4692,407.7169,56679.0
2024-05-09 13:00:00,411.56,411.9,411.26,411.57,73834.0,407.7169,408.0537,407.4197,407.7268,73834.0
2024-05-09 13:10:00,411.59,411.89,411.53,411.67,67227.0,407.7466,408.0438,407.6872,407.8258,67227.0
2024-05-09 13:20:00,411.64,412.08,411.24,412.01,114052.0,407.7961,408.232,407.3999,408.1627,114052.0
2024-05-09 13:30:00,412.02,412.12,411.85,412.01,96650.0,408.1726,408.2716,408.0042,408.1627,96650.0
2024-05-09 13:40:00,411.99,412.13,411.64,411.74,95802.0,408.1429,408.2816,407.7961,407.8952,95802.0
2024-05-09 13:50:00,411.77,411.79,411.47,411.68,87810.0,407.9249,407.9447,407.6277,407.8358,87810.0
2024-05-09 14:00:00,411.67,411.69,411.41,411.51,70909.0,407.8258,407.8457,407.5683,407.6673,70909.0
2024-05-09 14:10:00,411.57,411.67,411.42,411.5,58933.0,407.7268,407.8258,407.5782,407.6574,58933.0
2024-05-09 14:20:00,411.53,411.94,411.3,411.88,54655.0,407.6872,408.0933,407.4593,408.0339,54655.0
2024-05-09 14:30:00,411.88,412.18,411.83,412.09,89273.0,408.0339,408.3311,407.9844,408.2419,89273.0
2024-05-09 14:40:00,412.04,412.2,411.92,412.14,117428.0,408.1924,408.3509,408.0735,408.2915,117428.0
2024-05-09 14:50:00,412.12,412.52,412.12,412.4,109502.0,408.2716,408.6679,408.2716,408.549,109502.0
2024-05-09 15:00:00,412.39,412.57,412.11,412.36,90745.0,408.5391,408.7174,408.2617,408.5094,90745.0
2024-05-09 15:10:00,412.38,412.57,412.15,412.49,106858.0,408.5292,408.7174,408.3014,408.6382,106858.0
2024-05-09 15:20:00,412.49,412.6,412.22,412.28,119123.0,408.6382,408.7472,408.3707,408.4302,119123.0
2024-05-09 15:30:00,412.22,412.55,412.08,412.34,171477.0,408.3707,408.6976,408.232,408.4896,171477.0
2024-05-09 15:40:00,412.33,412.44,412.01,412.02,170094.0,408.4797,408.5887,408.1627,408.1726,170094.0
2024-05-09 15:50:00,412.04,412.42,412.0,412.29,696904.0,408.1924,408.5688,408.1528,408.4401,696904.0
2024-05-10 09:30:00,413.06,415.38,411.8,415.11,712798.0,409.2029,411.5012,407.9546,411.2337,712798.0
2024-05-10 09:40:00,415.12,415.38,414.37,414.93,342720.0,411.2436,411.5012,410.5006,411.0554,342720.0
2024-05-10 09:50:00,414.95,414.99,414.04,414.14,150569.0,411.0752,411.1148,410.1737,410.2728,150569.0
2024-05-10 10:00:00,414.09,414.19,413.19,413.72,227721.0,410.2233,410.3223,409.3317,409.8567,227721.0
2024-05-10 10:10:00,413.78,413.99,412.87,413.08,200664.0,409.9161,410.1242,409.0146,409.2227,200664.0
2024-05-10 10:20:00,413.02,413.54,413.02,413.25,161255.0,409.1632,409.6784,409.1632,409.3911,161255.0
2024-05-10 10:30:00,413.31,413.56,412.74,413.54,224588.0,409.4505,409.6982,408.8859,409.6784,224588.0
2024-05-10 10:40:00,413.51,414.08,413.45,413.76,158829.0,409.6487,410.2133,409.5892,409.8963,158829.0
2024-05-10 10:50:00,413.73,413.99,412.83,413.21,129432.0,409.8666,410.1242,408.975,409.3515,129432.0
2024-05-10 11:00:00,413.23,413.42,412.72,412.92,99115.0,409.3713,409.5595,408.866,409.0642,99115.0
2024-05-10 11:10:00,412.94,413.63,412.87,413.59,110498.0,409.084,409.7675,409.0146,409.7279,110498.0
2024-05-10 11:20:00,413.6,413.82,413.24,413.81,106736.0,409.7378,409.9558,409.3812,409.9459,106736.0
2024-05-10 11:30:00,413.82,413.96,413.36,413.6,78961.0,409.9558,410.0945,409.5001,409.7378,78961.0
2024-05-10 11:40:00,413.57,413.59,412.65,413.22,115222.0,409.7081,409.7279,408.7967,409.3614,115222.0
2024-05-10 11:50:00,413.18,413.77,413.14,413.71,72706.0,409.3217,409.9062,409.2821,409.8468,72706.0
2024-05-10 12:00:00,413.72,413.86,413.35,413.81,97221.0,409.8567,409.9954,409.4902,409.9459,97221.0
2024-05-10 12:10:00,413.81,414.12,413.73,413.92,111387.0,409.9459,410.253,409.8666,410.0548,111387.0
2024-05-10 12:20:00,413.93,414.08,413.71,413.81,81484.0,410.0647,410.2133,409.8468,409.9459,81484.0
2024-05-10 12:30:00,413.81,414.2,413.74,413.85,65131.0,409.9459,410.3322,409.8765,409.9855,65131.0
2024-05-10 12:40:00,413.86,414.46,413.85,414.46,56319.0,409.9954,410.5898,409.9855,410.5898,56319.0
2024-05-10 12:50:00,414.43,414.64,414.28,414.44,62210.0,410.5601,410.7681,410.4115,410.57,62210.0
2024-05-10 13:00:00,414.4,414.58,414.1,414.14,73301.0,410.5304,410.7087,410.2332,410.2728,73301.0
2024-05-10 13:10:00,414.2,414.49,414.13,414.38,49811.0,410.3322,410.6195,410.2629,410.5105,49811.0
2024-05-10 13:20:00,414.33,414.36,413.98,414.01,45666.0,410.461,410.4907,410.1143,410.144,45666.0
2024-05-10 13:30:00,414.03,414.23,413.98,414.1,51726.0,410.1638,410.3619,410.1143,410.2332,51726.0
2024-05-10 13:40:00,414.1,414.12,413.62,414.03,55840.0,410.2332,410.253,409.7576,410.1638,55840.0
2024-05-10 13:50:00,414.03,414.46,413.8,414.46,114848.0,410.1638,410.5898,409.936,410.5898,114848.0
2024-05-10 14:00:00,414.44,414.59,414.03,414.58,82386.0,410.57,410.7186,410.1638,410.7087,82386.0
2024-05-10 14:10:00,414.56,414.85,414.49,414.65,113471.0,410.6889,410.9762,410.6195,410.778,113471.0
2024-05-10 14:20:00,414.68,414.71,414.46,414.68,62518.0,410.8077,410.8375,410.5898,410.8077,62518.0
2024-05-10 14:30:00,414.69,414.69,414.11,414.2,97712.0,410.8176,410.8176,410.2431,410.3322,97712.0
2024-05-10 14:40:00,414.21,414.55,414.16,414.44,81623.0,410.3421,410.679,410.2926,410.57,81623.0
2024-05-10 14:50:00,414.44,414.86,414.42,414.84,97347.0,410.57,410.9861,410.5502,410.9662,97347.0
2024-05-10 15:00:00,414.85,415.02,414.64,414.73,112305.0,410.9762,411.1446,410.7681,410.8573,112305.0
2024-05-10 15:10:00,414.71,415.11,414.65,414.99,107904.0,410.8375,411.2337,410.778,411.1148,107904.0
2024-05-10 15:20:00,415.0,415.03,414.66,414.77,94912.0,411.1248,411.1545,410.7879,410.8969,94912.0
2024-05-10 15:30:00,414.75,414.84,414.46,414.65,82157.0,410.8771,410.9662,410.5898,410.778,82157.0
2024-05-10 15:40:00,414.66,414.76,414.31,414.31,106639.0,410.7879,410.887,410.4412,410.4412,106639.0
2024-05-10 15:50:00,414.34,415.13,414.34,414.64,498785.0,410.4709,411.2535,410.4709,410.7681,498785.0
2024-05-13 09:30:00,418.01,418.35,412.8,413.17,939836.0,414.1066,414.4435,408.9453,409.3118,939836.0
2024-05-13 09:40:00,413.24,413.25,411.33,411.49,495895.0,409.3812,409.3911,407.489,407.6475,495895.0
2024-05-13 09:50:00,411.5,412.23,410.82,412.11,413425.0,407.6574,408.3806,406.9838,408.2617,413425.0
2024-05-13 10:00:00,412.03,412.9,411.85,412.63,322719.0,408.1825,409.0444,408.0042,408.7769,322719.0
2024-05-13 10:10:00,412.64,413.33,412.49,413.05,150257.0,408.7868,409.4703,408.6382,409.193,150257.0
2024-05-13 10:20:00,413.06,413.39,412.91,413.12,125308.0,409.2029,409.5298,409.0543,409.2623,125308.0
2024-05-13 10:30:00,413.12,413.12,412.42,412.72,158713.0,409.2623,409.2623,408.5688,408.866,158713.0
2024-05-13 10:40:00,412.68,412.93,412.53,412.81,96283.0,408.8264,409.0741,408.6778,408.9552,96283.0
2024-05-13 10:50:00,412.82,413.41,412.81,413.36,108859.0,408.9651,409.5496,408.9552,409.5001,108859.0
2024-05-13 11:00:00,413.37,413.53,412.9,413.13,130561.0,409.51,409.6685,409.0444,409.2722,130561.0
2024-05-13 11:10:00,413.14,414.04,413.14,413.99,118141.0,409.2821,410.1737,409.2821,410.1242,118141.0
2024-05-13 11:20:00,413.99,414.03,413.62,413.86,79654.0,410.1242,410.1638,409.7576,409.9954,79654.0
2024-05-13 11:30:00,413.85,414.2,413.39,414.2,121154.0,409.9855,410.3322,409.5298,410.3322,121154.0
2024-05-13 11:40:00,414.17,414.38,414.08,414.26,90732.0,410.3025,410.5105,410.2133,410.3917,90732.0
2024-05-13 11:50:00,414.28,414.71,414.27,414.32,103773.0,410.4115,410.8375,410.4016,410.4511,103773.0
2024-05-13 12:00:00,414.3,415.06,414.3,414.94,93994.0,410.4313,411.1842,410.4313,411.0653,93994.0
2024-05-13 12:10:00,414.97,415.1,414.77,415.06,94475.0,411.095,411.2238,410.8969,411.1842,94475.0
2024-05-13 12:20:00,415.05,415.37,414.97,415.28,90234.0,411.1743,411.4913,411.095,411.4021,90234.0
2024-05-13 12:30:00,415.29,415.68,415.29,415.57,109756.0,411.412,411.7984,411.412,411.6894,109756.0
2024-05-13 12:40:00,415.57,415.7,415.3,415.35,134245.0,411.6894,411.8182,411.422,411.4715,134245.0
2024-05-13 12:50:00,415.34,415.41,415.08,415.08,82927.0,411.4616,411.5309,411.204,411.204,82927.0
2024-05-13 13:00:00,415.04,415.19,413.71,413.75,207078.0,411.1644,411.313,409.8468,409.8864,207078.0
2024-05-13 13:10:00,413.7,414.7,413.33,414.61,244663.0,409.8369,410.8276,409.4703,410.7384,244663.0
2024-05-13 13:20:00,414.62,414.87,414.38,414.8,105250.0,410.7483,410.996,410.5105,410.9266,105250.0
2024-05-13 13:30:00,414.85,415.27,414.76,414.79,127326.0,410.9762,411.3922,410.887,410.9167,127326.0
2024-05-13 13:40:00,414.76,414.82,414.16,414.33,75410.0,410.887,410.9464,410.2926,410.461,75410.0
2024-05-13 13:50:00,414.38,414.4,414.13,414.26,64409.0,410.5105,410.5304,410.2629,410.3917,64409.0
2024-05-13 14:00:00,414.24,414.27,413.91,414.1,57346.0,410.3718,410.4016,410.0449,410.2332,57346.0
2024-05-13 14:10:00,414.11,414.39,414.09,414.39,42088.0,410.2431,410.5204,410.2233,410.5204,42088.0
2024-05-13 14:20:00,414.38,414.52,414.23,414.42,55672.0,410.5105,410.6492,410.3619,410.5502,55672.0
2024-05-13 14:30:00,414.44,414.5,414.26,414.32,52875.0,410.57,410.6294,410.3917,410.4511,52875.0
2024-05-13 14:40:00,414.32,414.34,413.7,413.77,72904.0,410.4511,410.4709,409.8369,409.9062,72904.0
2024-05-13 14:50:00,413.78,414.23,413.65,414.23,80084.0,409.9161,410.3619,409.7874,410.3619,80084.0
2024-05-13 15:00:00,414.18,414.25,414.05,414.1,57461.0,410.3124,410.3818,410.1836,410.2332,57461.0
2024-05-13 15:10:00,414.09,414.33,413.96,414.32,68112.0,410.2233,410.461,410.0945,410.4511,68112.0
2024-05-13 15:20:00,414.34,414.39,413.74,414.06,106860.0,410.4709,410.5204,409.8765,410.1935,106860.0
2024-05-13 15:30:00,414.04,414.21,413.94,414.13,122011.0,410.1737,410.3421,410.0747,410.2629,122011.0
2024-05-13 15:40:00,414.13,414.23,413.71,413.86,134163.0,410.2629,410.3619,409.8468,409.9954,134163.0
2024-05-13 15:50:00,413.86,414.13,413.38,413.75,628188.0,409.9954,410.2629,409.5199,409.8864,628188.0
2024-05-14 09:30:00,412.02,413.32,411.55,413.25,571566.0,408.1726,409.4604,407.707,409.3911,571566.0
2024-05-14 09:40:00,413.25,413.89,412.75,412.85,270710.0,409.3911,410.0251,408.8958,408.9948,270710.0
2024-05-14 09:50:00,412.84,413.01,411.68,412.1,242902.0,408.9849,409.1533,407.8358,408.2518,242902.0
2024-05-14 10:00:00,412.14,414.39,411.92,414.0,372151.0,408.2915,410.5204,408.0735,410.1341,372151.0
2024-05-14 10:10:00,414.01,414.3,413.39,413.67,261958.0,410.144,410.4313,409.5298,409.8072,261958.0
2024-05-14 10:20:00,413.68,415.55,413.6,415.45,268570.0,409.8171,411.6696,409.7378,411.5706,268570.0
2024-05-14 10:30:00,415.51,415.56,414.06,414.52,186403.0,411.63,411.6795,410.1935,410.6492,186403.0
2024-05-14 10:40:00,414.5,414.52,414.01,414.13,120753.0,410.6294,410.6492,410.144,410.2629,120753.0
2024-05-14 10:50:00,414.12,414.62,413.78,414.62,158464.0,410.253,410.7483,409.9161,410.7483,158464.0
2024-05-14 11:00:00,414.67,414.97,414.22,414.84,103731.0,410.7978,411.095,410.352,410.9662,103731.0
2024-05-14 11:10:00,414.85,415.23,414.64,414.73,93882.0,410.9762,411.3526,410.7681,410.8573,93882.0
2024-05-14 11:20:00,414.74,414.81,414.45,414.56,100616.0,410.8672,410.9365,410.5799,410.6889,100616.0
2024-05-14 11:30:00,414.54,414.54,413.88,413.9,102978.0,410.669,410.669,410.0152,410.035,102978.0
2024-05-14 11:40:00,413.92,414.13,413.04,413.12,118838.0,410.0548,410.2629,409.1831,409.2623,118838.0
2024-05-14 11:50:00,413.12,413.32,412.9,413.0,86803.0,409.2623,409.4604,409.0444,409.1434,86803.0
2024-05-14 12:00:00,412.97,413.31,412.78,413.25,121143.0,409.1137,409.4505,408.9255,409.3911,121143.0
2024-05-14 12:10:00,413.23,413.32,412.68,412.75,85350.0,409.3713,409.4604,408.8264,408.8958,85350.0
2024-05-14 12:20:00,412.76,412.77,412.16,412.22,107139.0,408.9057,408.9156,408.3113,408.3707,107139.0
2024-05-14 12:30:00,412.2,412.23,411.93,412.09,114186.0,408.3509,408.3806,408.0834,408.2419,114186.0
2024-05-14 12:40:00,412.1,412.49,412.05,412.41,78155.0,408.2518,408.6382,408.2023,408.5589,78155.0
2024-05-14 12:50:00,412.42,412.79,412.42,412.74,76476.0,408.5688,408.9354,408.5688,408.8859,76476.0
2024-05-14 13:00:00,412.76,413.04,412.59,412.83,76972.0,408.9057,409.1831,408.7373,408.975,76972.0
2024-05-14 13:10:00,412.85,413.19,412.74,413.17,64046.0,408.9948,409.3317,408.8859,409.3118,64046.0
2024-05-14 13:20:00,413.17,413.35,412.97,413.32,78804.0,409.3118,409.4902,409.1137,409.4604,78804.0
2024-05-14 13:30:00,413.34,413.77,413.28,413.66,93714.0,409.4803,409.9062,409.4208,409.7973,93714.0
2024-05-14 13:40:00,413.66,414.17,413.64,414.01,102062.0,409.7973,410.3025,409.7775,410.144,102062.0
2024-05-14 13:50:00,413.98,414.2,413.76,414.14,78479.0,410.1143,410.3322,409.8963,410.2728,78479.0
2024-05-14 14:00:00,414.15,414.57,414.06,414.36,81165.0,410.2827,410.6988,410.1935,410.4907,81165.0
2024-05-14 14:10:00,414.38,415.14,414.36,415.05,119784.0,410.5105,411.2634,410.4907,411.1743,119784.0
2024-05-14 14:20:00,415.09,415.34,415.05,415.18,126265.0,411.2139,411.4616,411.1743,411.3031,126265.0
2024-05-14 14:30:00,415.19,415.87,415.0,415.75,119412.0,411.313,411.9866,411.1248,411.8677,119412.0
2024-05-14 14:40:00,415.8,416.47,415.77,416.22,174035.0,411.9173,412.581,411.8876,412.3334,174035.0
2024-05-14 14:50:00,416.23,416.74,416.07,416.62,164514.0,412.3433,412.8485,412.1848,412.7296,164514.0
2024-05-14 15:00:00,416.65,416.85,416.19,416.62,127889.0,412.7593,412.9575,412.3036,412.7296,127889.0
2024-05-14 15:10:00,416.65,417.19,416.49,417.15,189812.0,412.7593,413.2943,412.6008,413.2547,189812.0
2024-05-14 15:20:00,417.1,417.49,416.7,416.92,197728.0,413.2051,413.5915,412.8089,413.0268,197728.0
2024-05-14 15:30:00,416.9,417.04,416.66,416.89,125377.0,413.007,413.1457,412.7693,412.9971,125377.0
2024-05-14 15:40:00,416.9,417.17,416.52,416.54,154126.0,413.007,413.2745,412.6306,412.6504,154126.0
2024-05-14 15:50:00,416.53,417.22,416.4,416.42,576504.0,412.6405,413.324,412.5117,412.5315,576504.0
2024-05-15 09:30:00,417.9,420.26,417.59,420.14,851276.0,414.7316,417.0737,414.4239,416.9546,851276.0
2024-05-15 09:40:00,420.13,420.45,417.71,417.87,452451.0,416.9447,417.2622,414.543,414.7018,452451.0
2024-05-15 09:50:00,417.82,418.41,417.27,418.27,288338.0,414.6522,415.2377,414.1063,415.0988,288338.0
2024-05-15 10:00:00,418.21,419.03,418.2,418.82,262053.0,415.0392,415.853,415.0293,415.6446,262053.0
2024-05-15 10:10:00,418.81,419.43,418.3,419.17,214030.0,415.6347,416.25,415.1285,415.9919,214030.0
2024-05-15 10:20:00,419.19,419.51,418.69,419.39,192945.0,416.0118,416.3294,415.5156,416.2103,192945.0
2024-05-15 10:30:00,419.45,420.17,418.98,419.92,219664.0,416.2698,416.9844,415.8034,416.7363,219664.0
2024-05-15 10:40:00,419.93,420.3,419.75,419.98,225657.0,416.7462,417.1134,416.5675,416.7958,225657.0
2024-05-15 10:50:00,419.97,420.16,419.64,420.14,141658.0,416.7859,416.9744,416.4584,416.9546,141658.0
2024-05-15 11:00:00,420.17,421.2,420.17,420.95,235062.0,416.9844,418.0066,416.9844,417.7584,235062.0
2024-05-15 11:10:00,420.98,421.24,420.61,421.14,147784.0,417.7882,418.0462,417.421,417.947,147784.0
2024-05-15 11:20:00,421.14,421.32,420.81,421.25,149822.0,417.947,418.1256,417.6195,418.0562,149822.0
2024-05-15 11:30:00,421.28,421.54,420.71,420.9,163355.0,418.0859,418.344,417.5203,417.7088,163355.0
2024-05-15 11:40:00,420.95,421.74,420.95,421.65,194418.0,417.7584,418.5425,417.7584,418.4531,194418.0
2024-05-15 11:50:00,421.62,422.1,421.42,421.68,276257.0,418.4234,418.8997,418.2249,418.4829,276257.0
2024-05-15 12:00:00,421.66,421.68,420.74,421.02,168901.0,418.4631,418.4829,417.55,417.8279,168901.0
2024-05-15 12:10:00,421.02,421.16,420.83,421.05,155078.0,417.8279,417.9669,417.6394,417.8577,155078.0
2024-05-15 12:20:00,421.04,421.45,420.69,421.43,93717.0,417.8478,418.2547,417.5004,418.2348,93717.0
2024-05-15 12:30:00,421.42,421.58,421.19,421.32,65408.0,418.2249,418.3837,417.9966,418.1256,65408.0
2024-05-15 12:40:00,421.31,421.44,421.1,421.23,100317.0,418.1157,418.2447,417.9073,418.0363,100317.0
2024-05-15 12:50:00,421.23,421.85,421.22,421.84,90594.0,418.0363,418.6516,418.0264,418.6417,90594.0
2024-05-15 13:00:00,421.87,422.15,421.82,422.05,102556.0,418.6715,418.9493,418.6219,418.8501,102556.0
2024-05-15 13:10:00,422.05,422.38,422.01,422.31,126165.0,418.8501,419.1776,418.8104,419.1081,126165.0
2024-05-15 13:20:00,422.29,422.61,422.26,422.57,109099.0,419.0883,419.4059,419.0585,419.3662,109099.0
2024-05-15 13:30:00,422.59,422.59,422.24,422.48,95215.0,419.386,419.386,419.0387,419.2768,95215.0
2024-05-15 13:40:00,422.46,422.64,422.26,422.5,80822.0,419.257,419.4356,419.0585,419.2967,80822.0
2024-05-15 13:50:00,422.48,423.07,422.44,422.96,128542.0,419.2768,419.8624,419.2372,419.7532,128542.0
2024-05-15 14:00:00,422.97,423.31,422.85,423.28,103140.0,419.7631,420.1006,419.644,420.0708,103140.0
2024-05-15 14:10:00,423.26,423.53,423.12,423.4,162828.0,420.0509,420.3189,419.912,420.1899,162828.0
2024-05-15 14:20:00,423.42,423.67,423.25,423.54,94215.0,420.2097,420.4578,420.041,420.3288,94215.0
2024-05-15 14:30:00,423.58,423.59,423.06,423.45,125136.0,420.3685,420.3784,419.8525,420.2395,125136.0
2024-05-15 14:40:00,423.43,423.48,423.16,423.32,101345.0,420.2196,420.2693,419.9517,420.1105,101345.0
2024-05-15 14:50:00,423.28,423.48,423.07,423.25,119106.0,420.0708,420.2693,419.8624,420.041,119106.0
2024-05-15 15:00:00,423.22,423.64,423.11,423.61,118591.0,420.0112,420.4281,419.9021,420.3983,118591.0
2024-05-15 15:10:00,423.62,423.75,423.32,423.72,135446.0,420.4082,420.5372,420.1105,420.5074,135446.0
2024-05-15 15:20:00,423.72,423.81,423.37,423.41,185668.0,420.5074,420.5968,420.1601,420.1998,185668.0
2024-05-15 15:30:00,423.4,423.56,423.25,423.42,161331.0,420.1899,420.3487,420.041,420.2097,161331.0
2024-05-15 15:40:00,423.38,423.57,423.23,423.24,238612.0,420.17,420.3586,420.0212,420.0311,238612.0
2024-05-15 15:50:00,423.23,423.45,422.56,423.13,1157159.0,420.0212,420.2395,419.3562,419.9219,1157159.0
2024-05-16 09:30:00,421.8,425.42,421.71,425.23,734989.0,418.602,422.1946,418.5127,422.006,734989.0
2024-05-16 09:40:00,425.24,425.36,422.68,423.05,309248.0,422.0159,422.135,419.4753,419.8425,309248.0
2024-05-16 09:50:00,423.08,424.3,423.03,423.93,238958.0,419.8723,421.083,419.8227,420.7159,238958.0
2024-05-16 10:00:00,423.95,423.95,422.64,423.31,198347.0,420.7357,420.7357,419.4356,420.1006,198347.0
2024-05-16 10:10:00,423.35,424.04,423.07,423.96,129440.0,420.1403,420.825,419.8624,420.7456,129440.0
2024-05-16 10:20:00,423.91,424.42,423.67,423.86,100437.0,420.696,421.2021,420.4578,420.6464,100437.0
2024-05-16 10:30:00,423.95,424.22,423.81,424.17,100857.0,420.7357,421.0037,420.5968,420.954,100857.0
2024-05-16 10:40:00,424.17,424.76,424.1,424.52,117833.0,420.954,421.5396,420.8846,421.3014,117833.0
2024-05-16 10:50:00,424.53,424.74,424.31,424.44,174298.0,421.3113,421.5197,421.093,421.222,174298.0
2024-05-16 11:00:00,424.49,424.68,423.88,424.19,144240.0,421.2716,421.4602,420.6662,420.9739,144240.0
2024-05-16 11:10:00,424.16,424.2,423.07,423.56,169545.0,420.9441,420.9838,419.8624,420.3487,169545.0
2024-05-16 11:20:00,423.58,424.16,423.31,424.13,165642.0,420.3685,420.9441,420.1006,420.9143,165642.0
2024-05-16 11:30:00,424.14,424.81,423.44,423.56,172290.0,420.9243,421.5892,420.2296,420.3487,172290.0
2024-05-16 11:40:00,423.54,423.73,423.16,423.64,169778.0,420.3288,420.5174,419.9517,420.4281,169778.0
2024-05-16 11:50:00,423.64,423.64,422.75,422.97,181065.0,420.4281,420.4281,419.5448,419.7631,181065.0
2024-05-16 12:00:00,422.94,422.94,422.4,422.77,139820.0,419.7334,419.7334,419.1975,419.5646,139820.0
2024-05-16 12:10:00,422.76,422.97,422.13,422.19,116950.0,419.5547,419.7631,418.9295,418.989,116950.0
2024-05-16 12:20:00,422.21,422.55,422.13,422.4,121684.0,419.0089,419.3463,418.9295,419.1975,121684.0
2024-05-16 12:30:00,422.43,422.7,422.02,422.7,121294.0,419.2272,419.4952,418.8203,419.4952,121294.0
2024-05-16 12:40:00,422.73,422.73,422.36,422.45,115710.0,419.525,419.525,419.1578,419.2471,115710.0
2024-05-16 12:50:00,422.46,422.7,422.3,422.59,77980.0,419.257,419.4952,419.0982,419.386,77980.0
2024-05-16 13:00:00,422.6,422.62,422.17,422.56,92611.0,419.3959,419.4158,418.9692,419.3562,92611.0
2024-05-16 13:10:00,422.56,422.81,422.37,422.56,98836.0,419.3562,419.6043,419.1677,419.3562,98836.0
2024-05-16 13:20:00,422.59,422.65,421.73,421.92,124661.0,419.386,419.4456,418.5325,418.7211,124661.0
2024-05-16 13:30:00,421.93,422.2,421.55,421.8,97944.0,418.731,418.999,418.3539,418.602,97944.0
2024-05-16 13:40:00,421.75,422.22,421.6,421.82,133755.0,418.5524,419.0188,418.4035,418.6219,133755.0
2024-05-16 13:50:00,421.78,422.42,421.75,422.17,169473.0,418.5822,419.2173,418.5524,418.9692,169473.0
2024-05-16 14:00:00,422.18,422.34,421.89,421.94,107195.0,418.9791,419.1379,418.6913,418.7409,107195.0
2024-05-16 14:10:00,421.93,422.02,421.4,421.67,149030.0,418.731,418.8203,418.205,418.473,149030.0
2024-05-16 14:20:00,421.69,422.01,421.53,421.65,130957.0,418.4928,418.8104,418.3341,418.4531,130957.0
2024-05-16 14:30:00,421.63,422.06,421.6,421.86,114816.0,418.4333,418.86,418.4035,418.6615,114816.0
2024-05-16 14:40:00,421.85,422.22,421.83,421.99,118831.0,418.6516,419.0188,418.6318,418.7906,118831.0
2024-05-16 14:50:00,421.98,422.22,421.72,422.22,131061.0,418.7806,419.0188,418.5226,419.0188,131061.0
2024-05-16 15:00:00,422.23,422.31,421.86,421.91,122714.0,419.0287,419.1081,418.6615,418.7112,122714.0
2024-05-16 15:10:00,421.91,421.99,421.73,421.9,107964.0,418.7112,418.7906,418.5325,418.7012,107964.0
2024-05-16 15:20:00,421.89,421.94,421.52,421.64,128693.0,418.6913,418.7409,418.3241,418.4432,128693.0
2024-05-16 15:30:00,421.64,421.77,420.89,421.0,183545.0,418.4432,418.5722,417.6989,417.8081,183545.0
2024-05-16 15:40:00,421.02,421.12,420.35,420.38,343198.0,417.8279,417.9272,417.163,417.1928,343198.0
2024-05-16 15:50:00,420.4,421.56,420.38,420.93,1034967.0,417.2126,418.3638,417.1928,417.7386,1034967.0
2024-05-17 09:30:00,422.55,422.92,418.93,420.02,1621276.0,419.3463,419.7135,415.7538,416.8355,1621276.0
2024-05-17 09:40:00,420.14,420.38,418.91,419.08,296840.0,416.9546,417.1928,415.7339,415.9026,296840.0
2024-05-17 09:50:00,419.05,419.3,418.02,418.75,364648.0,415.8729,416.121,414.8507,415.5751,364648.0
2024-05-17 10:00:00,418.72,419.54,418.49,419.53,224117.0,415.5454,416.3591,415.3171,416.3492,224117.0
2024-05-17 10:10:00,419.54,420.22,419.39,419.83,201380.0,416.3591,417.034,416.2103,416.6469,201380.0
2024-05-17 10:20:00,419.85,420.25,419.58,419.73,176000.0,416.6668,417.0638,416.3988,416.5477,176000.0
2024-05-17 10:30:00,419.72,420.48,419.65,420.35,142303.0,416.5378,417.292,416.4683,417.163,142303.0
2024-05-17 10:40:00,420.36,420.44,419.98,420.0,78035.0,417.1729,417.2523,416.7958,416.8157,78035.0
2024-05-17 10:50:00,419.99,420.23,419.37,419.52,113799.0,416.8057,417.0439,416.1904,416.3393,113799.0
2024-05-17 11:00:00,419.5,419.51,418.4,419.37,200185.0,416.3194,416.3294,415.2278,416.1904,200185.0
2024-05-17 11:10:00,419.36,419.66,419.2,419.41,82013.0,416.1805,416.4782,416.0217,416.2301,82013.0
2024-05-17 11:20:00,419.42,419.57,419.13,419.56,67427.0,416.24,416.3889,415.9522,416.379,67427.0
2024-05-17 11:30:00,419.61,419.63,419.28,419.38,62537.0,416.4286,416.4485,416.1011,416.2004,62537.0
2024-05-17 11:40:00,419.36,419.64,419.17,419.2,64198.0,416.1805,416.4584,415.9919,416.0217,64198.0
2024-05-17 11:50:00,419.21,419.72,419.15,419.66,111743.0,416.0316,416.5378,415.9721,416.4782,111743.0
2024-05-17 12:00:00,419.64,419.7,419.35,419.4,60042.0,416.4584,416.5179,416.1706,416.2202,60042.0
2024-05-17 12:10:00,419.4,419.54,419.22,419.48,62480.0,416.2202,416.3591,416.0416,416.2996,62480.0
2024-05-17 12:20:00,419.49,419.52,419.13,419.34,92830.0,416.3095,416.3393,415.9522,416.1607,92830.0
2024-05-17 12:30:00,419.32,419.39,419.07,419.1,60538.0,416.1408,416.2103,415.8927,415.9225,60538.0
2024-05-17 12:40:00,419.12,419.12,418.33,418.79,116315.0,415.9423,415.9423,415.1583,415.6148,116315.0
2024-05-17 12:50:00,418.8,419.3,418.79,419.24,73489.0,415.6247,416.121,415.6148,416.0614,73489.0
2024-05-17 13:00:00,419.24,419.29,419.03,419.13,37106.0,416.0614,416.111,415.853,415.9522,37106.0
2024-05-17 13:10:00,419.12,419.2,418.91,418.92,62203.0,415.9423,416.0217,415.7339,415.7438,62203.0
2024-05-17 13:20:00,418.92,419.12,418.87,419.09,53639.0,415.7438,415.9423,415.6942,415.9126,53639.0
2024-05-17 13:30:00,419.1,419.42,418.88,419.41,89554.0,415.9225,416.24,415.7041,416.2301,89554.0
2024-05-17 13:40:00,419.35,419.6,419.35,419.46,51313.0,416.1706,416.4187,416.1706,416.2797,51313.0
2024-05-17 13:50:00,419.43,419.62,419.36,419.45,51048.0,416.25,416.4385,416.1805,416.2698,51048.0
2024-05-17 14:00:00,419.48,419.62,419.24,419.31,56775.0,416.2996,416.4385,416.0614,416.1309,56775.0
2024-05-17 14:10:00,419.32,419.41,418.5,418.83,115987.0,416.1408,416.2301,415.327,415.6545,115987.0
2024-05-17 14:20:00,418.78,418.85,418.12,418.74,87658.0,415.6049,415.6744,414.9499,415.5652,87658.0
2024-05-17 14:30:00,418.71,419.04,418.7,418.98,60575.0,415.5354,415.8629,415.5255,415.8034,60575.0
2024-05-17 14:40:00,418.99,419.24,418.7,419.18,78235.0,415.8133,416.0614,415.5255,416.0019,78235.0
2024-05-17 14:50:00,419.15,419.98,419.1,419.83,131713.0,415.9721,416.7958,415.9225,416.6469,131713.0
2024-05-17 15:00:00,419.84,419.89,419.5,419.6,72269.0,416.6569,416.7065,416.3194,416.4187,72269.0
2024-05-17 15:10:00,419.58,419.94,419.45,419.92,87119.0,416.3988,416.7561,416.2698,416.7363,87119.0
2024-05-17 15:20:00,419.91,420.29,419.9,420.17,119689.0,416.7263,417.1035,416.7164,416.9844,119689.0
2024-05-17 15:30:00,420.15,420.39,419.99,420.34,129104.0,416.9645,417.2027,416.8057,417.1531,129104.0
2024-05-17 15:40:00,420.37,420.42,419.79,419.84,145495.0,417.1828,417.2325,416.6072,416.6569,145495.0
2024-05-17 15:50:00,419.84,420.36,419.47,420.24,654554.0,416.6569,417.1729,416.2897,417.0538,654554.0
2024-05-20 09:30:00,420.36,423.87,419.99,423.51,746030.0,417.1729,420.6563,416.8057,420.299,746030.0
2024-05-20 09:40:00,423.57,425.4,423.43,425.05,549860.0,420.3586,422.1747,420.2196,421.8274,549860.0
2024-05-20 09:50:00,425.07,426.77,425.07,426.32,461977.0,421.8472,423.5343,421.8472,423.0877,461977.0
2024-05-20 10:00:00,426.27,426.32,424.63,424.88,311604.0,423.0381,423.0877,421.4105,421.6587,311604.0
2024-05-20 10:10:00,424.89,425.33,424.36,425.06,278683.0,421.6686,422.1052,421.1426,421.8373,278683.0
2024-05-20 10:20:00,425.0,425.33,424.64,424.91,139893.0,421.7777,422.1052,421.4205,421.6884,139893.0
2024-05-20 10:30:00,424.95,425.09,424.71,424.94,131796.0,421.7281,421.8671,421.4899,421.7182,131796.0
2024-05-20 10:40:00,424.97,425.68,424.84,425.07,219331.0,421.748,422.4526,421.619,421.8472,219331.0
2024-05-20 10:50:00,425.1,425.16,423.76,423.85,146440.0,421.877,421.9365,420.5471,420.6365,146440.0
2024-05-20 11:00:00,423.8,424.66,423.77,424.42,142449.0,420.5868,421.4403,420.5571,421.2021,142449.0
2024-05-20 11:10:00,424.5,424.7,423.72,423.76,93423.0,421.2815,421.48,420.5074,420.5471,93423.0
2024-05-20 11:20:00,423.77,424.56,423.72,424.48,139613.0,420.5571,421.3411,420.5074,421.2617,139613.0
2024-05-20 11:30:00,424.5,425.12,424.46,424.86,111714.0,421.2815,421.8968,421.2418,421.6388,111714.0
2024-05-20 11:40:00,424.84,424.94,424.53,424.78,125371.0,421.619,421.7182,421.3113,421.5594,125371.0
2024-05-20 11:50:00,424.78,424.84,424.53,424.62,80259.0,421.5594,421.619,421.3113,421.4006,80259.0
2024-05-20 12:00:00,424.64,425.12,424.64,425.01,110602.0,421.4205,421.8968,421.4205,421.7877,110602.0
2024-05-20 12:10:00,424.99,425.0,424.69,424.94,88618.0,421.7678,421.7777,421.4701,421.7182,88618.0
2024-05-20 12:20:00,424.95,425.1,424.78,425.08,91970.0,421.7281,421.877,421.5594,421.8571,91970.0
2024-05-20 12:30:00,425.04,425.31,424.94,425.3,97271.0,421.8174,422.0854,421.7182,422.0755,97271.0
2024-05-20 12:40:00,425.33,425.69,425.23,425.4,91915.0,422.1052,422.4625,422.006,422.1747,91915.0
2024-05-20 12:50:00,425.4,425.72,425.4,425.66,84580.0,422.1747,422.4923,422.1747,422.4327,84580.0
2024-05-20 13:00:00,425.68,425.84,425.5,425.66,110150.0,422.4526,422.6114,422.274,422.4327,110150.0
2024-05-20 13:10:00,425.65,425.65,425.07,425.2,147759.0,422.4228,422.4228,421.8472,421.9762,147759.0
2024-05-20 13:20:00,425.17,425.27,424.39,424.69,150348.0,421.9465,422.0457,421.1724,421.4701,150348.0
2024-05-20 13:30:00,424.69,425.0,424.62,424.91,81287.0,421.4701,421.7777,421.4006,421.6884,81287.0
2024-05-20 13:40:00,424.93,425.05,424.68,424.69,123524.0,421.7083,421.8274,421.4602,421.4701,123524.0
2024-05-20 13:50:00,424.71,425.03,424.5,424.98,86370.0,421.4899,421.8075,421.2815,421.7579,86370.0
2024-05-20 14:00:00,424.97,425.05,423.85,424.41,97853.0,421.748,421.8274,420.6365,421.1922,97853.0
2024-05-20 14:10:00,424.43,424.6,424.16,424.25,84090.0,421.2121,421.3808,420.9441,421.0334,84090.0
2024-05-20 14:20:00,424.33,424.95,424.31,424.94,76331.0,421.1128,421.7281,421.093,421.7182,76331.0
2024-05-20 14:30:00,424.92,425.05,424.78,424.98,76792.0,421.6983,421.8274,421.5594,421.7579,76792.0
2024-05-20 14:40:00,424.96,425.1,424.72,424.75,67181.0,421.738,421.877,421.4999,421.5296,67181.0
2024-05-20 14:50:00,424.76,424.82,424.45,424.45,56567.0,421.5396,421.5991,421.2319,421.2319,56567.0
2024-05-20 15:00:00,424.46,424.61,424.21,424.59,85211.0,421.2418,421.3907,420.9937,421.3709,85211.0
2024-05-20 15:10:00,424.6,424.93,424.51,424.77,85762.0,421.3808,421.7083,421.2915,421.5495,85762.0
2024-05-20 15:20:00,424.74,424.96,424.64,424.96,83246.0,421.5197,421.738,421.4205,421.738,83246.0
2024-05-20 15:30:00,424.96,425.1,424.72,425.0,134143.0,421.738,421.877,421.4999,421.7777,134143.0
2024-05-20 15:40:00,424.97,425.09,424.52,424.62,180508.0,421.748,421.8671,421.3014,421.4006,180508.0
2024-05-20 15:50:00,424.65,425.51,424.43,425.43,689073.0,421.4304,422.2839,421.2121,422.2045,689073.0
2024-05-21 09:30:00,426.99,428.15,425.33,427.71,933858.0,423.7527,424.9039,422.1052,424.4672,933858.0
2024-05-21 09:40:00,427.72,428.07,424.85,426.09,483500.0,424.4771,424.8245,421.6289,422.8595,483500.0
2024-05-21 09:50:00,426.06,427.5,425.8,427.03,359201.0,422.8297,424.2588,422.5717,423.7924,359201.0
2024-05-21 10:00:00,427.0,428.15,427.0,427.54,291567.0,423.7626,424.9039,423.7626,424.2985,291567.0
2024-05-21 10:10:00,427.58,428.5,427.21,428.1,293312.0,424.3382,425.2512,423.971,424.8542,293312.0
2024-05-21 10:20:00,428.08,428.82,428.08,428.77,324969.0,424.8344,425.5688,424.8344,425.5192,324969.0
2024-05-21 10:30:00,428.79,430.46,428.63,429.77,513843.0,425.539,427.1963,425.3802,426.5116,513843.0
2024-05-21 10:40:00,429.85,430.07,429.41,429.71,232492.0,426.591,426.8093,426.1543,426.452,232492.0
2024-05-21 10:50:00,429.69,429.71,428.61,429.02,216295.0,426.4322,426.452,425.3604,425.7673,216295.0
2024-05-21 11:00:00,429.01,429.49,428.96,429.26,177266.0,425.7573,426.2337,425.7077,426.0054,177266.0
2024-05-21 11:10:00,429.29,429.57,428.88,429.4,177943.0,426.0352,426.3131,425.6283,426.1444,177943.0
2024-05-21 11:20:00,429.42,429.96,429.4,429.67,134416.0,426.1642,426.7001,426.1444,426.4123,134416.0
2024-05-21 11:30:00,429.69,431.78,429.47,431.07,465452.0,426.4322,428.5063,426.2139,427.8017,465452.0
2024-05-21 11:40:00,431.01,432.73,430.85,432.66,697359.0,427.7422,429.4491,427.5834,429.3797,697359.0
2024-05-21 11:50:00,432.68,432.97,431.72,431.87,466933.0,429.3995,429.6873,428.4468,428.5957,466933.0
2024-05-21 12:00:00,431.84,431.87,430.65,430.68,355529.0,428.5659,428.5957,427.3849,427.4147,355529.0
2024-05-21 12:10:00,430.69,431.18,430.64,430.93,171537.0,427.4246,427.9109,427.375,427.6628,171537.0
2024-05-21 12:20:00,430.93,431.37,430.37,430.51,235567.0,427.6628,428.0994,427.107,427.246,235567.0
2024-05-21 12:30:00,430.5,430.56,429.91,430.36,184935.0,427.236,427.2956,426.6505,427.0971,184935.0
2024-05-21 12:40:00,430.38,430.49,429.67,429.86,169714.0,427.117,427.2261,426.4123,426.6009,169714.0
2024-05-21 12:50:00,429.9,430.03,429.37,429.62,151292.0,426.6406,426.7696,426.1146,426.3627,151292.0
2024-05-21 13:00:00,429.59,430.04,429.35,429.87,151055.0,426.3329,426.7795,426.0948,426.6108,151055.0
2024-05-21 13:10:00,429.88,430.03,429.54,429.95,128164.0,426.6207,426.7696,426.2833,426.6902,128164.0
2024-05-21 13:20:00,429.94,430.46,429.82,430.3,267915.0,426.6803,427.1963,426.5612,427.0376,267915.0
2024-05-21 13:30:00,430.3,430.38,429.82,430.16,161636.0,427.0376,427.117,426.5612,426.8986,161636.0
2024-05-21 13:40:00,430.24,430.66,430.17,430.62,135807.0,426.978,427.3948,426.9085,427.3551,135807.0
2024-05-21 13:50:00,430.63,430.81,430.32,430.74,115634.0,427.3651,427.5437,427.0574,427.4742,115634.0
2024-05-21 14:00:00,430.72,430.92,430.29,430.37,114115.0,427.4544,427.6529,427.0276,427.107,114115.0
2024-05-21 14:10:00,430.33,430.56,429.89,429.9,104670.0,427.0673,427.2956,426.6307,426.6406,104670.0
2024-05-21 14:20:00,429.88,429.9,429.21,429.3,175967.0,426.6207,426.6406,425.9558,426.0451,175967.0
2024-05-21 14:30:00,429.32,429.89,429.22,429.61,125262.0,426.065,426.6307,425.9657,426.3528,125262.0
2024-05-21 14:40:00,429.6,429.67,429.3,429.45,86971.0,426.3429,426.4123,426.0451,426.194,86971.0
2024-05-21 14:50:00,429.45,429.46,428.93,429.17,146306.0,426.194,426.2039,425.6779,425.9161,146306.0
2024-05-21 15:00:00,429.14,429.57,429.07,429.19,110252.0,425.8864,426.3131,425.8169,425.936,110252.0
2024-05-21 15:10:00,429.21,429.58,429.17,429.34,161673.0,425.9558,426.323,425.9161,426.0848,161673.0
2024-05-21 15:20:00,429.28,429.46,428.7,428.93,177951.0,426.0253,426.2039,425.4497,425.6779,177951.0
2024-05-21 15:30:00,428.92,429.59,428.79,429.39,173447.0,425.668,426.3329,425.539,426.1345,173447.0
2024-05-21 15:40:00,429.39,429.4,428.98,429.11,182159.0,426.1345,426.1444,425.7276,425.8566,182159.0
2024-05-21 15:50:00,429.15,430.13,428.75,429.07,878973.0,425.8963,426.8688,425.4993,425.8169,878973.0
2024-05-22 09:30:00,430.09,432.29,430.01,430.44,843153.0,426.8292,429.0125,426.7498,427.1765,843153.0
2024-05-22 09:40:00,430.44,431.85,430.11,431.81,340619.0,427.1765,428.5758,426.849,428.5361,340619.0
2024-05-22 09:50:00,431.85,431.87,430.72,431.17,164416.0,428.5758,428.5957,427.4544,427.901,164416.0
2024-05-22 10:00:00,431.17,432.08,431.11,431.57,270411.0,427.901,428.8041,427.8414,428.2979,270411.0
2024-05-22 10:10:00,431.6,432.41,431.29,432.14,185610.0,428.3277,429.1316,428.0201,428.8636,185610.0
2024-05-22 10:20:00,432.11,432.16,431.42,431.91,181809.0,428.8338,428.8835,428.1491,428.6354,181809.0
2024-05-22 10:30:00,431.9,432.15,431.33,431.69,181349.0,428.6254,428.8735,428.0597,428.417,181349.0
2024-05-22 10:40:00,431.67,431.98,431.34,431.64,140933.0,428.3972,428.7048,428.0697,428.3674,140933.0
2024-05-22 10:50:00,431.63,431.79,430.76,430.82,201746.0,428.3575,428.5163,427.4941,427.5536,201746.0
2024-05-22 11:00:00,430.86,431.41,430.6,431.32,159122.0,427.5933,428.1391,427.3353,428.0498,159122.0
2024-05-22 11:10:00,431.3,431.81,431.29,431.81,106805.0,428.03,428.5361,428.0201,428.5361,106805.0
2024-05-22 11:20:00,431.83,431.83,431.15,431.27,82443.0,428.556,428.556,427.8811,428.0002,82443.0
2024-05-22 11:30:00,431.27,431.32,430.7,430.93,109569.0,428.0002,428.0498,427.4345,427.6628,109569.0
2024-05-22 11:40:00,430.92,430.96,430.5,430.51,88553.0,427.6529,427.6926,427.236,427.246,88553.0
2024-05-22 11:50:00,430.51,430.57,430.07,430.54,122893.0,427.246,427.3055,426.8093,427.2757,122893.0
2024-05-22 12:00:00,430.53,430.97,430.42,430.86,84224.0,427.2658,427.7025,427.1566,427.5933,84224.0
2024-05-22 12:10:00,430.91,431.1,430.42,430.47,98393.0,427.6429,427.8315,427.1566,427.2063,98393.0
2024-05-22 12:20:00,430.42,430.81,429.77,429.86,134315.0,427.1566,427.5437,426.5116,426.6009,134315.0
2024-05-22 12:30:00,429.88,429.98,429.39,429.93,114451.0,426.6207,426.72,426.1345,426.6704,114451.0
2024-05-22 12:40:00,429.94,430.2,429.61,429.67,80235.0,426.6803,426.9383,426.3528,426.4123,80235.0
2024-05-22 12:50:00,429.69,429.82,429.45,429.74,66494.0,426.4322,426.5612,426.194,426.4818,66494.0
2024-05-22 13:00:00,429.8,430.24,429.79,430.18,67669.0,426.5413,426.978,426.5314,426.9185,67669.0
2024-05-22 13:10:00,430.2,430.72,430.06,430.68,98587.0,426.9383,427.4544,426.7994,427.4147,98587.0
2024-05-22 13:20:00,430.69,430.75,430.41,430.61,97321.0,427.4246,427.4841,427.1467,427.3452,97321.0
2024-05-22 13:30:00,430.59,430.6,429.53,429.86,101843.0,427.3254,427.3353,426.2734,426.6009,101843.0
2024-05-22 13:40:00,429.83,430.01,429.03,429.19,106171.0,426.5711,426.7498,425.7772,425.936,106171.0
2024-05-22 13:50:00,429.19,429.62,429.02,429.61,91780.0,425.936,426.3627,425.7673,426.3528,91780.0
2024-05-22 14:00:00,429.57,429.57,428.21,428.93,225561.0,426.3131,426.3131,424.9634,425.6779,225561.0
2024-05-22 14:10:00,428.9,428.92,428.34,428.58,159007.0,425.6482,425.668,425.0924,425.3306,159007.0
2024-05-22 14:20:00,428.55,428.63,427.66,427.81,124499.0,425.3008,425.3802,424.4176,424.5664,124499.0
2024-05-22 14:30:00,427.77,428.19,427.75,427.93,128870.0,424.5267,424.9436,424.5069,424.6855,128870.0
2024-05-22 14:40:00,427.96,428.4,427.6,428.3,118557.0,424.7153,425.152,424.358,425.0527,118557.0
2024-05-22 14:50:00,428.32,428.42,427.96,428.11,86180.0,425.0726,425.1718,424.7153,424.8642,86180.0
2024-05-22 15:00:00,428.09,428.16,427.89,427.95,108263.0,424.8443,424.9138,424.6458,424.7054,108263.0
2024-05-22 15:10:00,427.95,427.96,427.13,427.33,162070.0,424.7054,424.7153,423.8916,424.0901,162070.0
2024-05-22 15:20:00,427.37,428.2,427.35,428.18,107759.0,424.1298,424.9535,424.1099,424.9336,107759.0
2024-05-22 15:30:00,428.18,429.29,428.15,428.59,173710.0,424.9336,426.0352,424.9039,425.3405,173710.0
2024-05-22 15:40:00,428.64,428.74,427.92,427.97,164938.0,425.3901,425.4894,424.6756,424.7252,164938.0
2024-05-22 15:50:00,427.96,430.64,427.53,430.55,1126599.0,424.7153,427.375,424.2886,427.2857,1126599.0
2024-05-23 09:30:00,432.96,433.6,431.64,431.9,914715.0,429.6774,430.3125,428.3674,428.6254,914715.0
2024-05-23 09:40:00,431.91,432.0,430.1,430.63,572824.0,428.6354,428.7247,426.8391,427.3651,572824.0
2024-05-23 09:50:00,430.66,431.06,429.79,430.15,273118.0,427.3948,427.7918,426.5314,426.8887,273118.0
2024-05-23 10:00:00,430.17,431.69,430.16,431.19,274545.0,426.9085,428.417,426.8986,427.9208,274545.0
2024-05-23 10:10:00,431.19,432.0,431.19,431.45,269787.0,427.9208,428.7247,427.9208,428.1788,269787.0
2024-05-23 10:20:00,431.54,431.78,430.83,431.67,260970.0,428.2682,428.5063,427.5635,428.3972,260970.0
2024-05-23 10:30:00,431.7,432.6,431.11,432.54,226774.0,428.4269,429.3201,427.8414,429.2606,226774.0
2024-05-23 10:40:00,432.53,432.75,431.75,431.79,214493.0,429.2507,429.469,428.4766,428.5163,214493.0
2024-05-23 10:50:00,431.75,431.85,430.62,430.64,195559.0,428.4766,428.5758,427.3551,427.375,195559.0
2024-05-23 11:00:00,430.67,432.1,430.6,431.93,243559.0,427.4048,428.8239,427.3353,428.6552,243559.0
2024-05-23 11:10:00,431.88,432.11,431.37,431.68,87865.0,428.6056,428.8338,428.0994,428.4071,87865.0
2024-05-23 11:20:00,431.76,431.99,431.57,431.87,104675.0,428.4865,428.7147,428.2979,428.5957,104675.0
2024-05-23 11:30:00,431.93,432.1,431.61,431.99,139983.0,428.6552,428.8239,428.3376,428.7147,139983.0
2024-05-23 11:40:00,432.0,432.12,431.71,431.8,80657.0,428.7247,428.8438,428.4369,428.5262,80657.0
2024-05-23 11:50:00,431.81,432.1,431.71,431.78,76738.0,428.5361,428.8239,428.4369,428.5063,76738.0
2024-05-23 12:00:00,431.75,432.03,431.14,431.25,87085.0,428.4766,428.7544,427.8712,427.9804,87085.0
2024-05-23 12:10:00,431.23,431.96,431.17,431.95,88832.0,427.9605,428.685,427.901,428.675,88832.0
2024-05-23 12:20:00,431.93,432.08,431.72,432.05,75190.0,428.6552,428.8041,428.4468,428.7743,75190.0
2024-05-23 12:30:00,432.04,432.1,431.75,431.75,79123.0,428.7644,428.8239,428.4766,428.4766,79123.0
2024-05-23 12:40:00,431.79,431.81,430.7,430.92,90955.0,428.5163,428.5361,427.4345,427.6529,90955.0
2024-05-23 12:50:00,430.99,431.01,430.26,430.29,80059.0,427.7223,427.7422,426.9979,427.0276,80059.0
2024-05-23 13:00:00,430.29,430.53,429.88,430.0,140383.0,427.0276,427.2658,426.6207,426.7398,140383.0
2024-05-23 13:10:00,430.0,430.62,429.83,430.14,86951.0,426.7398,427.3551,426.5711,426.8788,86951.0
2024-05-23 13:20:00,430.17,430.2,429.61,430.1,113316.0,426.9085,426.9383,426.3528,426.8391,113316.0
2024-05-23 13:30:00,430.1,430.1,428.35,428.65,154008.0,426.8391,426.8391,425.1023,425.4001,154008.0
2024-05-23 13:40:00,428.65,429.43,428.15,428.38,204126.0,425.4001,426.1742,424.9039,425.1321,204126.0
2024-05-23 13:50:00,428.38,428.74,427.19,427.39,134131.0,425.1321,425.4894,423.9511,424.1496,134131.0
2024-05-23 14:00:00,427.34,427.83,426.91,427.77,138154.0,424.1,424.5863,423.6733,424.5267,138154.0
2024-05-23 14:10:00,427.73,428.01,426.81,426.85,95580.0,424.487,424.7649,423.574,423.6137,95580.0
2024-05-23 14:20:00,426.79,427.72,426.77,427.06,100014.0,423.5542,424.4771,423.5343,423.8221,100014.0
2024-05-23 14:30:00,427.05,427.09,426.22,426.96,184860.0,423.8122,423.8519,422.9885,423.7229,184860.0
2024-05-23 14:40:00,426.93,427.24,426.13,426.47,106020.0,423.6931,424.0008,422.8992,423.2366,106020.0
2024-05-23 14:50:00,426.46,426.48,425.8,425.95,125888.0,423.2267,423.2465,422.5717,422.7205,125888.0
2024-05-23 15:00:00,425.92,426.43,425.42,425.95,153868.0,422.6908,423.1969,422.1946,422.7205,153868.0
2024-05-23 15:10:00,425.94,426.28,425.45,426.12,201474.0,422.7106,423.048,422.2243,422.8893,201474.0
2024-05-23 15:20:00,426.16,426.42,425.83,425.97,140217.0,422.9289,423.187,422.6014,422.7404,140217.0
2024-05-23 15:30:00,425.98,426.89,425.86,426.67,137614.0,422.7503,423.6534,422.6312,423.4351,137614.0
2024-05-23 15:40:00,426.68,426.85,426.1,426.77,144222.0,423.445,423.6137,422.8694,423.5343,144222.0
2024-05-23 15:50:00,426.77,427.44,426.32,427.15,458757.0,423.5343,424.1992,423.0877,423.9114,458757.0
2024-05-24 09:30:00,427.23,427.41,424.53,424.89,615586.0,423.9908,424.1695,421.3113,421.6686,615586.0
2024-05-24 09:40:00,424.79,426.16,424.41,425.53,269602.0,421.5693,422.9289,421.1922,422.3037,269602.0
2024-05-24 09:50:00,425.53,425.91,424.71,425.51,297087.0,422.3037,422.6808,421.4899,422.2839,297087.0
2024-05-24 10:00:00,425.51,426.51,425.49,426.12,254495.0,422.2839,423.2763,422.264,422.8893,254495.0
2024-05-24 10:10:00,426.1,426.4,425.36,426.28,130236.0,422.8694,423.1671,422.135,423.048,130236.0
2024-05-24 10:20:00,426.28,427.28,425.94,427.01,206983.0,423.048,424.0405,422.7106,423.7725,206983.0
2024-05-24 10:30:00,427.04,427.58,426.87,427.41,133632.0,423.8023,424.3382,423.6336,424.1695,133632.0
2024-05-24 10:40:00,427.36,427.73,427.06,427.67,119952.0,424.1198,424.487,423.8221,424.4275,119952.0
2024-05-24 10:50:00,427.7,428.16,427.54,427.94,145023.0,424.4573,424.9138,424.2985,424.6955,145023.0
2024-05-24 11:00:00,427.95,429.11,427.95,429.11,147519.0,424.7054,425.8566,424.7054,425.8566,147519.0
2024-05-24 11:10:00,429.07,429.66,429.05,429.44,143889.0,425.8169,426.4024,425.797,426.1841,143889.0
2024-05-24 11:20:00,429.42,429.52,429.1,429.25,98694.0,426.1642,426.2635,425.8467,425.9955,98694.0
2024-05-24 11:30:00,429.25,429.44,428.77,428.87,114700.0,425.9955,426.1841,425.5192,425.6184,114700.0
2024-05-24 11:40:00,428.86,429.97,428.86,429.49,151573.0,425.6085,426.7101,425.6085,426.2337,151573.0
2024-05-24 11:50:00,429.57,429.82,429.25,429.78,83197.0,426.3131,426.5612,425.9955,426.5215,83197.0
2024-05-24 12:00:00,429.74,430.23,429.74,429.9,108199.0,426.4818,426.9681,426.4818,426.6406,108199.0
2024-05-24 12:10:00,429.9,430.34,429.63,430.22,103332.0,426.6406,427.0773,426.3726,426.9582,103332.0
2024-05-24 12:20:00,430.22,430.28,429.9,430.1,62429.0,426.9582,427.0177,426.6406,426.8391,62429.0
2024-05-24 12:30:00,430.13,430.15,429.55,429.6,59155.0,426.8688,426.8887,426.2932,426.3429,59155.0
2024-05-24 12:40:00,429.6,429.76,429.35,429.59,62458.0,426.3429,426.5017,426.0948,426.3329,62458.0
2024-05-24 12:50:00,429.57,430.02,429.52,429.73,58058.0,426.3131,426.7597,426.2635,426.4719,58058.0
2024-05-24 13:00:00,429.73,429.96,429.68,429.68,74274.0,426.4719,426.7001,426.4223,426.4223,74274.0
2024-05-24 13:10:00,429.67,430.24,429.62,430.06,58660.0,426.4123,426.978,426.3627,426.7994,58660.0
2024-05-24 13:20:00,430.07,430.47,430.04,430.27,66553.0,426.8093,427.2063,426.7795,427.0078,66553.0
2024-05-24 13:30:00,430.24,430.29,429.94,430.2,46876.0,426.978,427.0276,426.6803,426.9383,46876.0
2024-05-24 13:40:00,430.18,430.18,429.82,430.04,74962.0,426.9185,426.9185,426.5612,426.7795,74962.0
2024-05-24 13:50:00,430.06,430.52,430.01,430.4,85758.0,426.7994,427.2559,426.7498,427.1368,85758.0
2024-05-24 14:00:00,430.39,430.86,430.35,430.74,108216.0,427.1269,427.5933,427.0872,427.4742,108216.0
2024-05-24 14:10:00,430.75,431.06,430.49,430.91,104527.0,427.4841,427.7918,427.2261,427.6429,104527.0
2024-05-24 14:20:00,430.9,430.96,430.32,430.41,90517.0,427.633,427.6926,427.0574,427.1467,90517.0
2024-05-24 14:30:00,430.4,430.53,430.19,430.32,76944.0,427.1368,427.2658,426.9284,427.0574,76944.0
2024-05-24 14:40:00,430.31,430.38,430.17,430.23,59350.0,427.0475,427.117,426.9085,426.9681,59350.0
2024-05-24 14:50:00,430.23,430.31,429.73,429.73,99737.0,426.9681,427.0475,426.4719,426.4719,99737.0
2024-05-24 15:00:00,429.71,429.96,429.16,429.83,117602.0,426.452,426.7001,425.9062,426.5711,117602.0
2024-05-24 15:10:00,429.85,430.09,429.75,430.05,65144.0,426.591,426.8292,426.4917,426.7895,65144.0
2024-05-24 15:20:00,430.04,430.05,429.76,429.82,73273.0,426.7795,426.7895,426.5017,426.5612,73273.0
2024-05-24 15:30:00,429.82,430.45,429.69,430.24,105186.0,426.5612,427.1864,426.4322,426.978,105186.0
2024-05-24 15:40:00,430.22,430.33,429.75,429.75,186312.0,426.9582,427.0673,426.4917,426.4917,186312.0
2024-05-24 15:50:00,429.76,430.27,429.53,430.13,423805.0,426.5017,427.0078,426.2734,426.8688,423805.0
2024-05-28 09:30:00,429.82,430.0,427.1,429.61,960816.0,426.5612,426.7398,423.8618,426.3528,960816.0
2024-05-28 09:40:00,429.74,430.82,426.6,426.66,524234.0,426.4818,427.5536,423.3656,423.4252,524234.0
2024-05-28 09:50:00,426.72,428.13,426.72,428.0,361166.0,423.4847,424.884,423.4847,424.755,361166.0
2024-05-28 10:00:00,427.96,429.25,427.62,429.23,299869.0,424.7153,425.9955,424.3779,425.9757,299869.0
2024-05-28 10:10:00,429.17,429.91,428.27,428.69,263011.0,425.9161,426.6505,425.0229,425.4398,263011.0
2024-05-28 10:20:00,428.65,428.73,428.13,428.45,201090.0,425.4001,425.4795,424.884,425.2016,201090.0
2024-05-28 10:30:00,428.42,428.8,428.09,428.09,201562.0,425.1718,425.5489,424.8443,424.8443,201562.0
2024-05-28 10:40:00,428.03,428.8,428.02,428.34,144777.0,424.7848,425.5489,424.7748,425.0924,144777.0
2024-05-28 10:50:00,428.34,428.6,427.76,428.59,217409.0,425.0924,425.3504,424.5168,425.3405,217409.0
2024-05-28 11:00:00,428.62,428.84,428.26,428.79,133189.0,425.3703,425.5886,425.013,425.539,133189.0
2024-05-28 11:10:00,428.83,429.32,428.37,428.61,117478.0,425.5787,426.065,425.1222,425.3604,117478.0
2024-05-28 11:20:00,428.6,428.7,428.32,428.44,94932.0,425.3504,425.4497,425.0726,425.1917,94932.0
2024-05-28 11:30:00,428.46,428.81,427.98,428.18,126163.0,425.2115,425.5589,424.7351,424.9336,126163.0
2024-05-28 11:40:00,428.2,428.87,428.17,428.77,91531.0,424.9535,425.6184,424.9237,425.5192,91531.0
2024-05-28 11:50:00,428.76,428.8,428.26,428.43,130561.0,425.5092,425.5489,425.013,425.1817,130561.0
2024-05-28 12:00:00,428.48,428.75,428.34,428.57,83096.0,425.2314,425.4993,425.0924,425.3207,83096.0
2024-05-28 12:10:00,428.59,428.89,428.49,428.62,97509.0,425.3405,425.6382,425.2413,425.3703,97509.0
2024-05-28 12:20:00,428.61,428.95,428.56,428.91,108355.0,425.3604,425.6978,425.3108,425.6581,108355.0
2024-05-28 12:30:00,428.89,429.09,428.74,428.93,75411.0,425.6382,425.8367,425.4894,425.6779,75411.0
2024-05-28 12:40:00,428.92,429.01,428.7,428.81,91422.0,425.668,425.7573,425.4497,425.5589,91422.0
2024-05-28 12:50:00,428.79,429.15,428.7,428.79,75770.0,425.539,425.8963,425.4497,425.539,75770.0
2024-05-28 13:00:00,428.81,429.01,428.41,428.83,115841.0,425.5589,425.7573,425.1619,425.5787,115841.0
2024-05-28 13:10:00,428.84,429.23,428.77,429.21,78460.0,425.5886,425.9757,425.5192,425.9558,78460.0
2024-05-28 13:20:00,429.19,429.33,429.02,429.06,56747.0,425.936,426.0749,425.7673,425.807,56747.0
2024-05-28 13:30:00,429.04,429.35,428.84,429.27,77169.0,425.7871,426.0948,425.5886,426.0154,77169.0
2024-05-28 13:40:00,429.26,429.29,428.73,428.81,71702.0,426.0054,426.0352,425.4795,425.5589,71702.0
2024-05-28 13:50:00,428.81,428.84,428.42,428.73,100764.0,425.5589,425.5886,425.1718,425.4795,100764.0
2024-05-28 14:00:00,428.74,429.1,428.55,429.02,84127.0,425.4894,425.8467,425.3008,425.7673,84127.0
2024-05-28 14:10:00,429.05,429.34,428.72,428.76,78458.0,425.797,426.0848,425.4695,425.5092,78458.0
2024-05-28 14:20:00,428.78,428.95,428.54,428.72,117424.0,425.5291,425.6978,425.2909,425.4695,117424.0
2024-05-28 14:30:00,428.72,428.75,428.04,428.18,159095.0,425.4695,425.4993,424.7947,424.9336,159095.0
2024-05-28 14:40:00,428.19,428.62,427.92,428.28,151868.0,424.9436,425.3703,424.6756,425.0329,151868.0
2024-05-28 14:50:00,428.27,428.9,428.02,428.82,158113.0,425.0229,425.6482,424.7748,425.5688,158113.0
2024-05-28 15:00:00,428.81,429.15,428.61,429.05,172685.0,425.5589,425.8963,425.3604,425.797,172685.0
2024-05-28 15:10:00,429.06,429.28,428.72,429.23,129173.0,425.807,426.0253,425.4695,425.9757,129173.0
2024-05-28 15:20:00,429.25,429.59,428.77,428.84,139585.0,425.9955,426.3329,425.5192,425.5886,139585.0
2024-05-28 15:30:00,428.82,429.27,428.78,428.99,121392.0,425.5688,426.0154,425.5291,425.7375,121392.0
2024-05-28 15:40:00,428.95,429.11,428.52,428.55,134178.0,425.6978,425.8566,425.2711,425.3008,134178.0
2024-05-28 15:50:00,428.54,430.46,428.53,430.33,796586.0,425.2909,427.1963,425.281,427.0673,796586.0
2024-05-29 09:30:00,425.89,428.45,425.69,427.8,789719.0,422.661,425.2016,422.4625,424.5565,789719.0
2024-05-29 09:40:00,427.9,429.47,426.69,429.25,306206.0,424.6558,426.2139,423.4549,425.9955,306206.0
2024-05-29 09:50:00,429.25,430.41,429.13,429.44,357081.0,425.9955,427.1467,425.8764,426.1841,357081.0
2024-05-29 10:00:00,429.46,429.91,428.63,429.01,282743.0,426.2039,426.6505,425.3802,425.7573,282743.0
2024-05-29 10:10:00,429.03,430.38,429.0,429.93,266210.0,425.7772,427.117,425.7474,426.6704,266210.0
2024-05-29 10:20:00,429.95,430.38,429.15,430.14,177380.0,426.6902,427.117,425.8963,426.8788,177380.0
2024-05-29 10:30:00,430.17,430.7,430.04,430.44,194089.0,426.9085,427.4345,426.7795,427.1765,194089.0
2024-05-29 10:40:00,430.44,430.66,429.96,430.27,131618.0,427.1765,427.3948,426.7001,427.0078,131618.0
2024-05-29 10:50:00,430.27,430.31,429.52,429.88,250202.0,427.0078,427.0475,426.2635,426.6207,250202.0
2024-05-29 11:00:00,429.89,430.02,429.24,429.28,125073.0,426.6307,426.7597,425.9856,426.0253,125073.0
2024-05-29 11:10:00,429.25,429.47,428.68,429.18,208128.0,425.9955,426.2139,425.4298,425.926,208128.0
2024-05-29 11:20:00,429.18,429.5,429.16,429.21,92456.0,425.926,426.2436,425.9062,425.9558,92456.0
2024-05-29 11:30:00,429.26,429.88,429.04,429.61,108046.0,426.0054,426.6207,425.7871,426.3528,108046.0
2024-05-29 11:40:00,429.59,429.92,429.42,429.62,108470.0,426.3329,426.6604,426.1642,426.3627,108470.0
2024-05-29 11:50:00,429.68,430.23,429.67,430.15,144864.0,426.4223,426.9681,426.4123,426.8887,144864.0
2024-05-29 12:00:00,430.16,430.31,429.9,430.23,94086.0,426.8986,427.0475,426.6406,426.9681,94086.0
2024-05-29 12:10:00,430.19,430.24,429.97,430.22,71775.0,426.9284,426.978,426.7101,426.9582,71775.0
2024-05-29 12:20:00,430.19,430.41,430.14,430.26,111810.0,426.9284,427.1467,426.8788,426.9979,111810.0
2024-05-29 12:30:00,430.28,430.8,430.19,430.77,134107.0,427.0177,427.5338,426.9284,427.504,134107.0
2024-05-29 12:40:00,430.78,430.86,430.49,430.51,100481.0,427.5139,427.5933,427.2261,427.246,100481.0
2024-05-29 12:50:00,430.53,430.94,430.52,430.76,87031.0,427.2658,427.6727,427.2559,427.4941,87031.0
2024-05-29 13:00:00,430.74,430.82,429.69,430.2,192920.0,427.4742,427.5536,426.4322,426.9383,192920.0
2024-05-29 13:10:00,430.21,430.23,429.8,429.96,111660.0,426.9482,426.9681,426.5413,426.7001,111660.0
2024-05-29 13:20:00,429.97,430.2,429.72,430.19,90641.0,426.7101,426.9383,426.462,426.9284,90641.0
2024-05-29 13:30:00,430.14,430.32,429.54,429.81,95346.0,426.8788,427.0574,426.2833,426.5513,95346.0
2024-05-29 13:40:00,429.84,429.91,429.67,429.83,71978.0,426.581,426.6505,426.4123,426.5711,71978.0
2024-05-29 13:50:00,429.81,430.55,429.81,430.52,103815.0,426.5513,427.2857,426.5513,427.2559,103815.0
2024-05-29 14:00:00,430.52,430.55,430.02,430.31,88372.0,427.2559,427.2857,426.7597,427.0475,88372.0
2024-05-29 14:10:00,430.31,430.35,430.02,430.09,98166.0,427.0475,427.0872,426.7597,426.8292,98166.0
2024-05-29 14:20:00,430.07,430.3,430.04,430.07,72705.0,426.8093,427.0376,426.7795,426.8093,72705.0
2024-05-29 14:30:00,430.05,430.11,429.55,429.72,125976.0,426.7895,426.849,426.2932,426.462,125976.0
2024-05-29 14:40:00,429.69,429.98,429.32,429.48,124997.0,426.4322,426.72,426.065,426.2238,124997.0
2024-05-29 14:50:00,429.49,429.68,429.4,429.49,91241.0,426.2337,426.4223,426.1444,426.2337,91241.0
2024-05-29 15:00:00,429.5,429.75,429.5,429.56,92471.0,426.2436,426.4917,426.2436,426.3032,92471.0
2024-05-29 15:10:00,429.6,429.89,429.35,429.71,116111.0,426.3429,426.6307,426.0948,426.452,116111.0
2024-05-29 15:20:00,429.71,430.39,429.7,430.0,135984.0,426.452,427.1269,426.4421,426.7398,135984.0
2024-05-29 15:30:00,429.98,429.98,429.59,429.71,141683.0,426.72,426.72,426.3329,426.452,141683.0
2024-05-29 15:40:00,429.69,429.74,429.27,429.37,175443.0,426.4322,426.4818,426.0154,426.1146,175443.0
2024-05-29 15:50:00,429.36,429.58,428.58,429.51,705868.0,426.1047,426.323,425.3306,426.2535,705868.0
2024-05-30 09:30:00,424.24,424.3,420.63,422.55,1349601.0,421.0235,421.083,417.4409,419.3463,1349601.0
2024-05-30 09:40:00,422.53,424.0,422.35,422.96,490695.0,419.3265,420.7853,419.1478,419.7532,490695.0
2024-05-30 09:50:00,423.07,423.42,421.28,421.6,355418.0,419.8624,420.2097,418.0859,418.4035,355418.0
2024-05-30 10:00:00,421.65,421.75,420.22,420.5,592589.0,418.4531,418.5524,417.034,417.3119,592589.0
2024-05-30 10:10:00,420.44,420.49,417.75,418.6,815837.0,417.2523,417.3019,414.5827,415.4263,815837.0
2024-05-30 10:20:00,418.59,420.31,418.37,420.27,533818.0,415.4163,417.1233,415.198,417.0836,533818.0
2024-05-30 10:30:00,420.27,420.33,419.58,419.59,386087.0,417.0836,417.1431,416.3988,416.4088,386087.0
2024-05-30 10:40:00,419.63,419.74,418.15,418.25,543416.0,416.4485,416.5576,414.9797,415.0789,543416.0
2024-05-30 10:50:00,418.27,418.63,417.6,418.06,505027.0,415.0988,415.456,414.4338,414.8904,505027.0
2024-05-30 11:00:00,418.05,418.71,417.93,418.66,513409.0,414.8804,415.5354,414.7613,415.4858,513409.0
2024-05-30 11:10:00,418.67,419.6,418.4,419.23,631242.0,415.4957,416.4187,415.2278,416.0515,631242.0
2024-05-30 11:20:00,419.26,419.4,419.0,419.15,217839.0,416.0813,416.2202,415.8232,415.9721,217839.0
2024-05-30 11:30:00,419.15,420.11,419.02,419.84,463637.0,415.9721,416.9248,415.8431,416.6569,463637.0
2024-05-30 11:40:00,419.87,420.27,419.3,419.46,204209.0,416.6866,417.0836,416.121,416.2797,204209.0
2024-05-30 11:50:00,419.46,419.49,419.0,419.05,219664.0,416.2797,416.3095,415.8232,415.8729,219664.0
2024-05-30 12:00:00,419.08,419.38,419.03,419.08,231299.0,415.9026,416.2004,415.853,415.9026,231299.0
2024-05-30 12:10:00,419.06,419.57,419.05,419.41,149483.0,415.8828,416.3889,415.8729,416.2301,149483.0
2024-05-30 12:20:00,419.38,419.6,419.02,419.14,142328.0,416.2004,416.4187,415.8431,415.9622,142328.0
2024-05-30 12:30:00,419.15,419.49,419.06,419.35,133507.0,415.9721,416.3095,415.8828,416.1706,133507.0
2024-05-30 12:40:00,419.35,419.8,419.26,419.56,167070.0,416.1706,416.6172,416.0813,416.379,167070.0
2024-05-30 12:50:00,419.53,419.92,419.4,419.67,145799.0,416.3492,416.7363,416.2202,416.4882,145799.0
2024-05-30 13:00:00,419.68,420.11,419.45,419.87,157784.0,416.4981,416.9248,416.2698,416.6866,157784.0
2024-05-30 13:10:00,419.89,420.26,419.39,419.41,176580.0,416.7065,417.0737,416.2103,416.2301,176580.0
2024-05-30 13:20:00,419.43,419.62,419.35,419.55,106482.0,416.25,416.4385,416.1706,416.3691,106482.0
2024-05-30 13:30:00,419.56,419.66,419.1,419.4,184242.0,416.379,416.4782,415.9225,416.2202,184242.0
2024-05-30 13:40:00,419.4,419.5,419.09,419.14,183381.0,416.2202,416.3194,415.9126,415.9622,183381.0
2024-05-30 13:50:00,419.13,419.45,419.0,419.18,343871.0,415.9522,416.2698,415.8232,416.0019,343871.0
2024-05-30 14:00:00,419.19,419.31,418.22,418.37,752825.0,416.0118,416.1309,415.0491,415.198,752825.0
2024-05-30 14:10:00,418.38,418.64,417.93,418.4,224820.0,415.2079,415.466,414.7613,415.2278,224820.0
2024-05-30 14:20:00,418.41,418.56,418.02,418.15,152886.0,415.2377,415.3866,414.8507,414.9797,152886.0
2024-05-30 14:30:00,418.12,418.37,417.92,417.95,170536.0,414.9499,415.198,414.7514,414.7812,170536.0
2024-05-30 14:40:00,417.95,418.13,417.64,417.64,195090.0,414.7812,414.9598,414.4735,414.4735,195090.0
2024-05-30 14:50:00,417.64,417.86,417.24,417.85,294334.0,414.4735,414.6919,414.0766,414.682,294334.0
2024-05-30 15:00:00,417.88,418.2,417.71,417.77,246846.0,414.7117,415.0293,414.543,414.6026,246846.0
2024-05-30 15:10:00,417.72,417.79,417.31,417.49,228236.0,414.5529,414.6224,414.146,414.3247,228236.0
2024-05-30 15:20:00,417.51,417.58,416.31,416.71,357495.0,414.3445,414.414,413.1536,413.5506,357495.0
2024-05-30 15:30:00,416.73,416.86,414.69,415.26,521875.0,413.5704,413.6995,411.5459,412.1116,521875.0
2024-05-30 15:40:00,415.29,415.75,414.57,414.65,464256.0,412.1414,412.5979,411.4268,411.5062,464256.0
2024-05-30 15:50:00,414.61,415.82,414.24,414.64,1471000.0,411.4665,412.6673,411.0993,411.4963,1471000.0
2024-05-31 09:30:00,416.75,416.75,412.0,413.07,928044.0,413.5903,413.5903,408.8763,409.9382,928044.0
2024-05-31 09:40:00,413.09,413.53,411.29,412.5,550233.0,409.958,410.3947,408.1717,409.3725,550233.0
2024-05-31 09:50:00,412.5,413.19,412.0,412.26,540484.0,409.3725,410.0573,408.8763,409.1343,540484.0
2024-05-31 10:00:00,412.25,412.73,412.01,412.27,507912.0,409.1244,409.6008,408.8862,409.1443,507912.0
2024-05-31 10:10:00,412.27,412.4,412.0,412.02,819363.0,409.1443,409.2733,408.8763,408.8962,819363.0
2024-05-31 10:20:00,412.01,412.18,410.05,410.15,1858389.0,408.8862,409.0549,406.9411,407.0403,1858389.0
2024-05-31 10:30:00,410.16,410.23,407.65,407.89,648551.0,407.0503,407.1197,404.5593,404.7975,648551.0
2024-05-31 10:40:00,407.9,407.95,406.06,406.28,618014.0,404.8074,404.857,402.9813,403.1997,618014.0
2024-05-31 10:50:00,406.3,407.9,406.1,407.66,441262.0,403.2195,404.8074,403.021,404.5692,441262.0
2024-05-31 11:00:00,407.66,407.9,407.1,407.17,251542.0,404.5692,404.8074,404.0135,404.0829,251542.0
2024-05-31 11:10:00,407.17,407.44,406.51,406.76,256386.0,404.0829,404.3509,403.4279,403.676,256386.0
2024-05-31 11:20:00,406.73,407.0,406.54,406.83,284381.0,403.6463,403.9142,403.4577,403.7455,284381.0
2024-05-31 11:30:00,406.84,407.23,406.3,406.65,279578.0,403.7554,404.1425,403.2195,403.5669,279578.0
2024-05-31 11:40:00,406.63,407.22,406.4,406.41,185780.0,403.547,404.1325,403.3188,403.3287,185780.0
2024-05-31 11:50:00,406.44,406.76,406.32,406.44,205744.0,403.3585,403.676,403.2394,403.3585,205744.0
2024-05-31 12:00:00,406.46,406.64,405.35,405.62,333971.0,403.3783,403.5569,402.2767,402.5447,333971.0
2024-05-31 12:10:00,405.63,405.87,405.0,405.18,389476.0,402.5546,402.7928,401.9294,402.108,389476.0
2024-05-31 12:20:00,405.28,405.69,404.73,405.46,523658.0,402.2073,402.6141,401.6614,402.3859,523658.0
2024-05-31 12:30:00,405.45,405.64,404.87,405.56,282972.0,402.376,402.5645,401.8004,402.4851,282972.0
2024-05-31 12:40:00,405.57,406.15,405.49,405.61,220742.0,402.4951,403.0707,402.4157,402.5348,220742.0
2024-05-31 12:50:00,405.56,405.6,405.32,405.51,133829.0,402.4851,402.5248,402.247,402.4355,133829.0
2024-05-31 13:00:00,405.51,406.27,405.5,406.18,186261.0,402.4355,403.1897,402.4256,403.1004,186261.0
2024-05-31 13:10:00,406.16,407.08,406.14,406.76,170966.0,403.0806,403.9936,403.0607,403.676,170966.0
2024-05-31 13:20:00,406.8,406.93,406.53,406.61,170294.0,403.7157,403.8447,403.4478,403.5272,170294.0
2024-05-31 13:30:00,406.62,406.86,405.4,405.4,199176.0,403.5371,403.7753,402.3263,402.3263,199176.0
2024-05-31 13:40:00,405.43,406.47,405.3,406.39,229096.0,402.3561,403.3882,402.2271,403.3088,229096.0
2024-05-31 13:50:00,406.37,406.7,406.06,406.51,249562.0,403.289,403.6165,402.9813,403.4279,249562.0
2024-05-31 14:00:00,406.54,406.62,406.04,406.14,168065.0,403.4577,403.5371,402.9615,403.0607,168065.0
2024-05-31 14:10:00,406.14,406.44,405.98,406.0,167039.0,403.0607,403.3585,402.9019,402.9218,167039.0
2024-05-31 14:20:00,405.98,405.98,405.4,405.41,149681.0,402.9019,402.9019,402.3263,402.3363,149681.0
2024-05-31 14:30:00,405.41,405.75,405.21,405.75,184105.0,402.3363,402.6737,402.1378,402.6737,184105.0
2024-05-31 14:40:00,405.76,406.77,405.64,406.25,220527.0,402.6836,403.686,402.5645,403.1699,220527.0
2024-05-31 14:50:00,406.25,406.46,405.74,406.4,214811.0,403.1699,403.3783,402.6638,403.3188,214811.0
2024-05-31 15:00:00,406.4,407.36,406.09,407.21,259503.0,403.3188,404.2715,403.0111,404.1226,259503.0
2024-05-31 15:10:00,407.18,407.56,407.07,407.56,247789.0,404.0928,404.47,403.9837,404.47,247789.0
2024-05-31 15:20:00,407.57,407.93,407.29,407.33,376771.0,404.4799,404.8372,404.202,404.2417,376771.0
2024-05-31 15:30:00,407.31,407.41,406.87,406.91,370888.0,404.2219,404.3211,403.7852,403.8249,370888.0
2024-05-31 15:40:00,406.93,408.31,406.76,408.22,865763.0,403.8447,405.2143,403.676,405.125,865763.0
2024-05-31 15:50:00,408.18,415.75,408.03,415.31,3808589.0,405.0853,412.5979,404.9364,412.1612,3808589.0
2024-06-03 09:30:00,415.52,416.38,413.5,414.27,1019033.0,412.3696,413.2231,410.3649,411.1291,1019033.0
2024-06-03 09:40:00,414.27,416.43,414.06,414.72,402236.0,411.1291,413.2727,410.9207,411.5757,402236.0
2024-06-03 09:50:00,414.63,414.99,412.94,413.18,423327.0,411.4864,411.8436,409.8092,410.0474,423327.0
2024-06-03 10:00:00,413.48,414.42,412.65,412.75,330548.0,410.3451,411.278,409.5214,409.6206,330548.0
2024-06-03 10:10:00,412.74,414.59,412.65,414.58,320446.0,409.6107,411.4467,409.5214,411.4367,320446.0
2024-06-03 10:20:00,414.56,414.6,413.77,414.15,145861.0,411.4169,411.4566,410.6329,411.01,145861.0
2024-06-03 10:30:00,414.16,415.04,414.01,414.32,198617.0,411.0199,411.8933,410.8711,411.1787,198617.0
2024-06-03 10:40:00,414.32,414.96,412.44,412.72,281498.0,411.1787,411.8139,409.313,409.5908,281498.0
2024-06-03 10:50:00,412.75,412.97,412.22,412.57,195921.0,409.6206,409.839,409.0946,409.442,195921.0
2024-06-03 11:00:00,412.56,412.58,411.25,412.48,279190.0,409.4321,409.4519,408.132,409.3527,279190.0
2024-06-03 11:10:00,412.46,412.84,411.98,412.43,176076.0,409.3328,409.7099,408.8565,409.303,176076.0
2024-06-03 11:20:00,412.41,413.0,412.22,412.46,182915.0,409.2832,409.8687,409.0946,409.3328,182915.0
2024-06-03 11:30:00,412.44,412.8,411.6,411.6,141690.0,409.313,409.6702,408.4793,408.4793,141690.0
2024-06-03 11:40:00,411.59,412.45,411.46,412.4,136068.0,408.4694,409.3229,408.3404,409.2733,136068.0
2024-06-03 11:50:00,412.44,412.75,411.83,412.1,218729.0,409.313,409.6206,408.7076,408.9755,218729.0
2024-06-03 12:00:00,412.13,412.42,411.09,411.22,125531.0,409.0053,409.2931,407.9732,408.1022,125531.0
2024-06-03 12:10:00,411.23,411.45,409.91,409.91,215604.0,408.1121,408.3305,406.8022,406.8022,215604.0
2024-06-03 12:20:00,409.9,410.21,408.92,409.09,219128.0,406.7922,407.0999,405.8197,405.9884,219128.0
2024-06-03 12:30:00,409.1,410.52,408.93,410.48,200450.0,405.9983,407.4075,405.8296,407.3678,200450.0
2024-06-03 12:40:00,410.44,410.69,410.0,410.02,142013.0,407.3281,407.5762,406.8915,406.9113,142013.0
2024-06-03 12:50:00,410.02,410.32,409.7,409.94,118432.0,406.9113,407.209,406.5937,406.8319,118432.0
2024-06-03 13:00:00,409.88,410.06,409.56,409.88,151190.0,406.7724,406.951,406.4548,406.7724,151190.0
2024-06-03 13:10:00,409.9,410.14,409.23,410.06,174048.0,406.7922,407.0304,406.1273,406.951,174048.0
2024-06-03 13:20:00,410.07,410.97,409.93,410.91,119679.0,406.9609,407.8541,406.822,407.7946,119679.0
2024-06-03 13:30:00,410.92,412.4,410.88,412.18,219001.0,407.8045,409.2733,407.7648,409.0549,219001.0
2024-06-03 13:40:00,412.22,412.4,411.87,412.29,137950.0,409.0946,409.2733,408.7473,409.1641,137950.0
2024-06-03 13:50:00,412.33,412.33,411.57,411.95,131285.0,409.2038,409.2038,408.4496,408.8267,131285.0
2024-06-03 14:00:00,411.9,412.23,411.66,411.92,133707.0,408.7771,409.1046,408.5389,408.7969,133707.0
2024-06-03 14:10:00,411.92,412.08,410.64,410.95,221391.0,408.7969,408.9557,407.5266,407.8343,221391.0
2024-06-03 14:20:00,410.9,411.59,410.72,410.8,148048.0,407.7846,408.4694,407.606,407.6854,148048.0
2024-06-03 14:30:00,410.81,411.53,410.81,411.24,98981.0,407.6953,408.4099,407.6953,408.1221,98981.0
2024-06-03 14:40:00,411.22,411.6,410.88,411.03,98097.0,408.1022,408.4793,407.7648,407.9137,98097.0
2024-06-03 14:50:00,411.07,411.13,410.68,410.97,96446.0,407.9534,408.0129,407.5663,407.8541,96446.0
2024-06-03 15:00:00,411.01,411.27,410.84,411.0,139167.0,407.8938,408.1518,407.7251,407.8839,139167.0
2024-06-03 15:10:00,410.98,411.46,410.91,411.43,107335.0,407.864,408.3404,407.7946,408.3106,107335.0
2024-06-03 15:20:00,411.4,412.25,411.39,411.83,163869.0,408.2809,409.1244,408.2709,408.7076,163869.0
2024-06-03 15:30:00,411.88,412.08,411.43,411.5,96893.0,408.7572,408.9557,408.3106,408.3801,96893.0
2024-06-03 15:40:00,411.53,412.6,411.33,412.35,160652.0,408.4099,409.4718,408.2114,409.2237,160652.0
2024-06-03 15:50:00,412.39,413.73,411.96,413.65,854677.0,409.2633,410.5932,408.8366,410.5138,854677.0
2024-06-04 09:30:00,412.18,412.53,409.67,411.06,800559.0,409.0549,409.4023,406.564,407.9434,800559.0
2024-06-04 09:40:00,411.02,411.61,410.55,411.31,278495.0,407.9037,408.4893,407.4373,408.1915,278495.0
2024-06-04 09:50:00,411.33,411.56,410.65,411.39,270323.0,408.2114,408.4396,407.5365,408.2709,270323.0
2024-06-04 10:00:00,411.39,412.8,411.18,411.84,303822.0,408.2709,409.6702,408.0625,408.7175,303822.0
2024-06-04 10:10:00,411.81,412.28,411.11,411.69,317601.0,408.6877,409.1542,407.9931,408.5687,317601.0
2024-06-04 10:20:00,411.65,412.55,410.95,412.55,235044.0,408.529,409.4221,407.8343,409.4221,235044.0
2024-06-04 10:30:00,412.54,413.14,412.34,412.7,184888.0,409.4122,410.0077,409.2137,409.571,184888.0
2024-06-04 10:40:00,412.7,413.43,412.36,412.61,115181.0,409.571,410.2955,409.2336,409.4817,115181.0
2024-06-04 10:50:00,412.65,412.86,412.14,412.28,91642.0,409.5214,409.7298,409.0152,409.1542,91642.0
2024-06-04 11:00:00,412.28,412.5,411.5,412.26,117548.0,409.1542,409.3725,408.3801,409.1343,117548.0
2024-06-04 11:10:00,412.31,412.75,411.81,412.47,106621.0,409.184,409.6206,408.6877,409.3427,106621.0
2024-06-04 11:20:00,412.43,413.05,412.14,412.21,111699.0,409.303,409.9183,409.0152,409.0847,111699.0
2024-06-04 11:30:00,412.12,412.22,411.6,412.19,84373.0,408.9954,409.0946,408.4793,409.0649,84373.0
2024-06-04 11:40:00,412.16,412.49,411.96,411.96,105682.0,409.0351,409.3626,408.8366,408.8366,105682.0
2024-06-04 11:50:00,411.99,412.31,411.93,412.16,56299.0,408.8664,409.184,408.8068,409.0351,56299.0
2024-06-04 12:00:00,412.2,412.55,412.0,412.27,77617.0,409.0748,409.4221,408.8763,409.1443,77617.0
2024-06-04 12:10:00,412.23,412.55,412.12,412.45,75689.0,409.1046,409.4221,408.9954,409.3229,75689.0
2024-06-04 12:20:00,412.47,412.6,412.18,412.38,78795.0,409.3427,409.4718,409.0549,409.2534,78795.0
2024-06-04 12:30:00,412.35,412.9,412.31,412.8,75657.0,409.2237,409.7695,409.184,409.6702,75657.0
2024-06-04 12:40:00,412.78,413.37,412.72,413.26,224911.0,409.6504,410.2359,409.5908,410.1268,224911.0
2024-06-04 12:50:00,413.21,413.21,412.53,412.91,60040.0,410.0771,410.0771,409.4023,409.7794,60040.0
2024-06-04 13:00:00,412.91,413.19,412.26,412.42,63706.0,409.7794,410.0573,409.1343,409.2931,63706.0
2024-06-04 13:10:00,412.42,413.1,412.4,413.08,54845.0,409.2931,409.968,409.2733,409.9481,54845.0
2024-06-04 13:20:00,413.08,413.56,412.68,413.47,67974.0,409.9481,410.4245,409.5511,410.3352,67974.0
2024-06-04 13:30:00,413.5,413.64,413.06,413.39,77241.0,410.3649,410.5039,409.9283,410.2558,77241.0
2024-06-04 13:40:00,413.35,413.75,413.31,413.67,79234.0,410.2161,410.613,410.1764,410.5336,79234.0
2024-06-04 13:50:00,413.69,413.81,413.17,413.46,110652.0,410.5535,410.6726,410.0374,410.3252,110652.0
2024-06-04 14:00:00,413.41,413.46,412.91,413.35,160254.0,410.2756,410.3252,409.7794,410.2161,160254.0
2024-06-04 14:10:00,413.28,414.63,413.22,414.47,118382.0,410.1466,411.4864,410.0871,411.3276,118382.0
2024-06-04 14:20:00,414.51,415.37,414.45,415.21,176977.0,411.3673,412.2208,411.3077,412.062,176977.0
2024-06-04 14:30:00,415.25,415.3,414.48,414.74,81320.0,412.1017,412.1513,411.3375,411.5955,81320.0
2024-06-04 14:40:00,414.74,415.21,414.58,415.01,83556.0,411.5955,412.062,411.4367,411.8635,83556.0
2024-06-04 14:50:00,415.01,415.2,414.41,414.53,62153.0,411.8635,412.052,411.268,411.3871,62153.0
2024-06-04 15:00:00,414.5,414.54,412.95,413.53,107159.0,411.3574,411.397,409.8191,410.3947,107159.0
2024-06-04 15:10:00,413.69,414.35,413.52,413.88,84310.0,410.5535,411.2085,410.3848,410.7421,84310.0
2024-06-04 15:20:00,413.87,414.46,413.79,414.32,84976.0,410.7321,411.3177,410.6527,411.1787,84976.0
2024-06-04 15:30:00,414.32,414.67,413.96,414.64,117514.0,411.1787,411.5261,410.8214,411.4963,117514.0
2024-06-04 15:40:00,414.65,415.52,414.64,415.14,198423.0,411.5062,412.3696,411.4963,411.9925,198423.0
2024-06-04 15:50:00,415.13,416.44,415.13,416.07,648260.0,411.9826,413.2826,411.9826,412.9154,648260.0
2024-06-05 09:30:00,417.87,418.7,416.53,416.81,585145.0,414.7018,415.5255,413.372,413.6498,585145.0
2024-06-05 09:40:00,416.8,418.0,416.3,417.05,452678.0,413.6399,414.8308,413.1437,413.888,452678.0
2024-06-05 09:50:00,417.04,418.36,416.52,418.3,288705.0,413.8781,415.1881,413.362,415.1285,288705.0
2024-06-05 10:00:00,418.31,418.52,416.73,416.86,322682.0,415.1385,415.3469,413.5704,413.6995,322682.0
2024-06-05 10:10:00,416.84,417.47,416.79,417.2,171510.0,413.6796,414.3048,413.63,414.0369,171510.0
2024-06-05 10:20:00,417.2,418.21,416.9,418.1,259521.0,414.0369,415.0392,413.7392,414.9301,259521.0
2024-06-05 10:30:00,418.17,419.27,418.17,418.78,198657.0,414.9995,416.0912,414.9995,415.6049,198657.0
2024-06-05 10:40:00,418.83,419.68,418.68,419.56,175097.0,415.6545,416.4981,415.5057,416.379,175097.0
2024-06-05 10:50:00,419.6,419.91,419.29,419.62,220603.0,416.4187,416.7263,416.111,416.4385,220603.0
2024-06-05 11:00:00,419.66,420.24,419.63,419.81,202142.0,416.4782,417.0538,416.4485,416.6271,202142.0
2024-06-05 11:10:00,419.84,420.83,419.84,420.64,167603.0,416.6569,417.6394,416.6569,417.4508,167603.0
2024-06-05 11:20:00,420.66,420.81,420.43,420.55,158177.0,417.4706,417.6195,417.2424,417.3615,158177.0
2024-06-05 11:30:00,420.59,420.67,420.11,420.18,122638.0,417.4012,417.4806,416.9248,416.9943,122638.0
2024-06-05 11:40:00,420.21,421.11,420.21,420.84,207758.0,417.0241,417.9172,417.0241,417.6493,207758.0
2024-06-05 11:50:00,420.88,421.07,420.56,420.66,110029.0,417.689,417.8775,417.3714,417.4706,110029.0
2024-06-05 12:00:00,420.6,420.97,420.23,420.85,136067.0,417.4111,417.7783,417.0439,417.6592,136067.0
2024-06-05 12:10:00,420.9,421.16,420.83,421.14,117736.0,417.7088,417.9669,417.6394,417.947,117736.0
2024-06-05 12:20:00,421.12,421.74,421.06,421.67,178394.0,417.9272,418.5425,417.8676,418.473,178394.0
2024-06-05 12:30:00,421.66,422.47,421.58,421.98,209828.0,418.4631,419.2669,418.3837,418.7806,209828.0
2024-06-05 12:40:00,421.98,422.55,421.96,422.44,146928.0,418.7806,419.3463,418.7608,419.2372,146928.0
2024-06-05 12:50:00,422.46,422.75,422.34,422.38,125902.0,419.257,419.5448,419.1379,419.1776,125902.0
2024-06-05 13:00:00,422.39,423.24,422.33,423.09,158394.0,419.1875,420.0311,419.128,419.8822,158394.0
2024-06-05 13:10:00,423.13,423.35,422.56,422.78,148062.0,419.9219,420.1403,419.3562,419.5746,148062.0
2024-06-05 13:20:00,422.64,422.92,422.16,422.86,144124.0,419.4356,419.7135,418.9593,419.654,144124.0
2024-06-05 13:30:00,422.9,423.28,422.84,423.18,122182.0,419.6937,420.0708,419.6341,419.9715,122182.0
2024-06-05 13:40:00,423.16,423.33,422.71,423.08,110304.0,419.9517,420.1204,419.5051,419.8723,110304.0
2024-06-05 13:50:00,423.06,423.06,422.79,422.93,98270.0,419.8525,419.8525,419.5845,419.7234,98270.0
2024-06-05 14:00:00,422.93,423.09,422.42,422.69,132398.0,419.7234,419.8822,419.2173,419.4853,132398.0
2024-06-05 14:10:00,422.69,422.99,422.59,422.93,82928.0,419.4853,419.783,419.386,419.7234,82928.0
2024-06-05 14:20:00,422.94,423.07,422.72,423.0,80800.0,419.7334,419.8624,419.515,419.7929,80800.0
2024-06-05 14:30:00,423.01,423.36,422.84,423.18,124035.0,419.8028,420.1502,419.6341,419.9715,124035.0
2024-06-05 14:40:00,423.2,423.48,423.06,423.34,97190.0,419.9914,420.2693,419.8525,420.1303,97190.0
2024-06-05 14:50:00,423.36,423.61,423.36,423.48,107539.0,420.1502,420.3983,420.1502,420.2693,107539.0
2024-06-05 15:00:00,423.47,423.62,423.13,423.37,123272.0,420.2593,420.4082,419.9219,420.1601,123272.0
2024-06-05 15:10:00,423.36,423.52,423.19,423.43,110631.0,420.1502,420.309,419.9815,420.2196,110631.0
2024-06-05 15:20:00,423.43,423.51,422.75,422.79,146534.0,420.2196,420.299,419.5448,419.5845,146534.0
2024-06-05 15:30:00,422.78,422.9,422.23,422.47,287820.0,419.5746,419.6937,419.0287,419.2669,287820.0
2024-06-05 15:40:00,422.48,422.68,422.14,422.39,213458.0,419.2768,419.4753,418.9394,419.1875,213458.0
2024-06-05 15:50:00,422.4,424.08,422.12,424.04,949042.0,419.1975,420.8647,418.9196,420.825,949042.0
2024-06-06 09:30:00,424.02,425.3,422.59,424.34,668276.0,420.8052,422.0755,419.386,421.1227,668276.0
2024-06-06 09:40:00,424.34,424.94,423.87,424.43,197080.0,421.1227,421.7182,420.6563,421.2121,197080.0
2024-06-06 09:50:00,424.41,425.31,423.14,423.32,298299.0,421.1922,422.0854,419.9318,420.1105,298299.0
2024-06-06 10:00:00,423.37,424.11,422.79,422.8,259327.0,420.1601,420.8945,419.5845,419.5944,259327.0
2024-06-06 10:10:00,422.81,423.6,422.8,423.47,213381.0,419.6043,420.3884,419.5944,420.2593,213381.0
2024-06-06 10:20:00,423.46,424.05,423.29,423.44,140778.0,420.2494,420.8349,420.0807,420.2296,140778.0
2024-06-06 10:30:00,423.41,423.48,422.62,422.91,178705.0,420.1998,420.2693,419.4158,419.7036,178705.0
2024-06-06 10:40:00,422.92,423.23,422.64,422.97,167736.0,419.7135,420.0212,419.4356,419.7631,167736.0
2024-06-06 10:50:00,422.94,423.27,422.57,422.86,111476.0,419.7334,420.0609,419.3662,419.654,111476.0
2024-06-06 11:00:00,422.83,423.16,422.43,422.56,140184.0,419.6242,419.9517,419.2272,419.3562,140184.0
2024-06-06 11:10:00,422.55,422.58,422.02,422.26,113845.0,419.3463,419.3761,418.8203,419.0585,113845.0
2024-06-06 11:20:00,422.28,422.32,421.3,421.4,175794.0,419.0784,419.1181,418.1058,418.205,175794.0
2024-06-06 11:30:00,421.42,421.48,420.58,420.66,170036.0,418.2249,418.2844,417.3913,417.4706,170036.0
2024-06-06 11:40:00,420.68,421.56,420.61,421.41,140220.0,417.4905,418.3638,417.421,418.215,140220.0
2024-06-06 11:50:00,421.43,421.86,421.4,421.6,211828.0,418.2348,418.6615,418.205,418.4035,211828.0
2024-06-06 12:00:00,421.59,422.59,421.59,422.52,156881.0,418.3936,419.386,418.3936,419.3165,156881.0
2024-06-06 12:10:00,422.54,423.06,422.04,422.85,155966.0,419.3364,419.8525,418.8402,419.644,155966.0
2024-06-06 12:20:00,422.84,423.18,422.77,422.98,109403.0,419.6341,419.9715,419.5646,419.7731,109403.0
2024-06-06 12:30:00,423.0,423.2,422.79,422.82,84264.0,419.7929,419.9914,419.5845,419.6143,84264.0
2024-06-06 12:40:00,422.8,422.83,422.4,422.77,86169.0,419.5944,419.6242,419.1975,419.5646,86169.0
2024-06-06 12:50:00,422.8,423.45,422.79,423.42,114782.0,419.5944,420.2395,419.5845,420.2097,114782.0
2024-06-06 13:00:00,423.43,423.54,422.91,423.02,77795.0,420.2196,420.3288,419.7036,419.8128,77795.0
2024-06-06 13:10:00,423.01,423.36,423.0,423.06,52237.0,419.8028,420.1502,419.7929,419.8525,52237.0
2024-06-06 13:20:00,423.06,423.16,422.85,423.09,66195.0,419.8525,419.9517,419.644,419.8822,66195.0
2024-06-06 13:30:00,423.1,423.15,422.77,422.93,78081.0,419.8921,419.9418,419.5646,419.7234,78081.0
2024-06-06 13:40:00,422.96,423.31,422.89,423.03,86233.0,419.7532,420.1006,419.6837,419.8227,86233.0
2024-06-06 13:50:00,423.02,423.47,423.02,423.17,66548.0,419.8128,420.2593,419.8128,419.9616,66548.0
2024-06-06 14:00:00,423.16,423.34,422.2,422.27,102176.0,419.9517,420.1303,418.999,419.0684,102176.0
2024-06-06 14:10:00,422.24,423.01,422.02,422.89,90036.0,419.0387,419.8028,418.8203,419.6837,90036.0
2024-06-06 14:20:00,422.88,423.3,422.66,423.29,80234.0,419.6738,420.0906,419.4555,420.0807,80234.0
2024-06-06 14:30:00,423.29,423.29,422.8,423.02,89197.0,420.0807,420.0807,419.5944,419.8128,89197.0
2024-06-06 14:40:00,422.98,423.47,422.97,422.99,64102.0,419.7731,420.2593,419.7631,419.783,64102.0
2024-06-06 14:50:00,422.98,423.6,422.98,423.31,78482.0,419.7731,420.3884,419.7731,420.1006,78482.0
2024-06-06 15:00:00,423.25,423.71,423.16,423.65,67097.0,420.041,420.4975,419.9517,420.438,67097.0
2024-06-06 15:10:00,423.64,423.66,423.06,423.47,67448.0,420.4281,420.4479,419.8525,420.2593,67448.0
2024-06-06 15:20:00,423.47,423.72,423.28,423.64,68436.0,420.2593,420.5074,420.0708,420.4281,68436.0
2024-06-06 15:30:00,423.64,423.88,423.26,423.47,67995.0,420.4281,420.6662,420.0509,420.2593,67995.0
2024-06-06 15:40:00,423.47,423.99,423.3,423.83,102784.0,420.2593,420.7754,420.0906,420.6166,102784.0
2024-06-06 15:50:00,423.89,424.7,423.89,424.49,626640.0,420.6762,421.48,420.6762,421.2716,626640.0
2024-06-07 09:30:00,426.2,426.2,423.77,423.99,551376.0,422.9686,422.9686,420.5571,420.7754,551376.0
2024-06-07 09:40:00,423.99,425.52,423.94,425.33,245038.0,420.7754,422.2938,420.7258,422.1052,245038.0
2024-06-07 09:50:00,425.34,426.02,424.72,425.08,292649.0,422.1152,422.79,421.4999,421.8571,292649.0
2024-06-07 10:00:00,425.06,425.22,423.93,424.47,130869.0,421.8373,421.9961,420.7159,421.2518,130869.0
2024-06-07 10:10:00,424.47,424.75,424.03,424.63,131634.0,421.2518,421.5296,420.8151,421.4105,131634.0
2024-06-07 10:20:00,424.6,424.62,424.03,424.1,101211.0,421.3808,421.4006,420.8151,420.8846,101211.0
2024-06-07 10:30:00,424.04,425.07,423.72,424.95,140487.0,420.825,421.8472,420.5074,421.7281,140487.0
2024-06-07 10:40:00,424.97,425.88,424.95,425.85,222205.0,421.748,422.6511,421.7281,422.6213,222205.0
2024-06-07 10:50:00,425.76,425.76,424.8,425.06,126430.0,422.532,422.532,421.5793,421.8373,126430.0
2024-06-07 11:00:00,425.1,425.1,423.82,424.06,118888.0,421.877,421.877,420.6067,420.8449,118888.0
2024-06-07 11:10:00,424.01,424.28,423.66,424.19,111887.0,420.7952,421.0632,420.4479,420.9739,111887.0
2024-06-07 11:20:00,424.12,425.01,424.09,425.0,116448.0,420.9044,421.7877,420.8746,421.7777,116448.0
2024-06-07 11:30:00,425.0,425.53,424.75,424.8,155233.0,421.7777,422.3037,421.5296,421.5793,155233.0
2024-06-07 11:40:00,424.83,425.27,424.57,425.19,97818.0,421.609,422.0457,421.351,421.9663,97818.0
2024-06-07 11:50:00,425.23,425.37,425.0,425.21,94785.0,422.006,422.1449,421.7777,421.9861,94785.0
2024-06-07 12:00:00,425.19,425.36,424.87,425.25,110950.0,421.9663,422.135,421.6487,422.0258,110950.0
2024-06-07 12:10:00,425.26,425.42,424.8,424.98,67843.0,422.0358,422.1946,421.5793,421.7579,67843.0
2024-06-07 12:20:00,424.98,425.33,424.86,425.26,89196.0,421.7579,422.1052,421.6388,422.0358,89196.0
2024-06-07 12:30:00,425.27,425.58,424.89,424.96,110689.0,422.0457,422.3533,421.6686,421.738,110689.0
2024-06-07 12:40:00,425.06,425.25,424.55,424.87,72145.0,421.8373,422.0258,421.3312,421.6487,72145.0
2024-06-07 12:50:00,424.89,426.16,424.89,425.94,138553.0,421.6686,422.9289,421.6686,422.7106,138553.0
2024-06-07 13:00:00,425.94,425.96,425.46,425.53,61393.0,422.7106,422.7305,422.2343,422.3037,61393.0
2024-06-07 13:10:00,425.54,425.76,425.38,425.71,71238.0,422.3136,422.532,422.1549,422.4824,71238.0
2024-06-07 13:20:00,425.72,426.28,425.68,425.8,164342.0,422.4923,423.048,422.4526,422.5717,164342.0
2024-06-07 13:30:00,425.84,426.13,425.63,425.91,66994.0,422.6114,422.8992,422.403,422.6808,66994.0
2024-06-07 13:40:00,425.91,426.09,425.59,425.92,55246.0,422.6808,422.8595,422.3633,422.6908,55246.0
2024-06-07 13:50:00,425.95,426.23,425.8,425.87,65910.0,422.7205,422.9984,422.5717,422.6411,65910.0
2024-06-07 14:00:00,425.8,425.86,424.13,424.32,138845.0,422.5717,422.6312,420.9143,421.1029,138845.0
2024-06-07 14:10:00,424.4,424.43,423.72,424.25,105301.0,421.1823,421.2121,420.5074,421.0334,105301.0
2024-06-07 14:20:00,424.27,425.1,424.2,424.89,104651.0,421.0533,421.877,420.9838,421.6686,104651.0
2024-06-07 14:30:00,424.9,424.97,424.62,424.71,59049.0,421.6785,421.748,421.4006,421.4899,59049.0
2024-06-07 14:40:00,424.7,425.15,424.68,424.92,62613.0,421.48,421.9266,421.4602,421.6983,62613.0
2024-06-07 14:50:00,424.9,425.18,424.69,424.83,70074.0,421.6785,421.9564,421.4701,421.609,70074.0
2024-06-07 15:00:00,424.82,425.06,424.03,424.21,96093.0,421.5991,421.8373,420.8151,420.9937,96093.0
2024-06-07 15:10:00,424.25,424.58,423.45,423.91,100939.0,421.0334,421.3609,420.2395,420.696,100939.0
2024-06-07 15:20:00,423.9,424.37,423.45,424.33,94792.0,420.6861,421.1525,420.2395,421.1128,94792.0
2024-06-07 15:30:00,424.32,424.51,423.86,423.97,200777.0,421.1029,421.2915,420.6464,420.7556,200777.0
2024-06-07 15:40:00,423.93,424.04,423.36,423.7,182297.0,420.7159,420.825,420.1502,420.4876,182297.0
2024-06-07 15:50:00,423.64,424.44,423.0,423.82,630583.0,420.4281,421.222,419.7929,420.6067,630583.0
2024-06-10 09:30:00,424.66,426.01,423.89,425.61,457264.0,421.4403,422.7801,420.6762,422.3831,457264.0
2024-06-10 09:40:00,425.71,427.03,424.58,426.9,322695.0,422.4824,423.7924,421.3609,423.6633,322695.0
2024-06-10 09:50:00,426.84,427.84,426.47,426.9,388207.0,423.6038,424.5962,423.2366,423.6633,388207.0
2024-06-10 10:00:00,426.94,427.35,426.29,426.98,215754.0,423.703,424.1099,423.058,423.7427,215754.0
2024-06-10 10:10:00,426.94,427.11,425.62,425.73,169958.0,423.703,423.8717,422.393,422.5022,169958.0
2024-06-10 10:20:00,425.74,427.35,425.69,427.3,194049.0,422.5121,424.1099,422.4625,424.0603,194049.0
2024-06-10 10:30:00,427.29,427.36,426.15,426.34,122200.0,424.0504,424.1198,422.919,423.1076,122200.0
2024-06-10 10:40:00,426.36,426.71,426.21,426.46,81330.0,423.1274,423.4748,422.9786,423.2267,81330.0
2024-06-10 10:50:00,426.47,426.76,426.27,426.63,77172.0,423.2366,423.5244,423.0381,423.3954,77172.0
2024-06-10 11:00:00,426.58,426.9,426.24,426.87,91948.0,423.3458,423.6633,423.0083,423.6336,91948.0
2024-06-10 11:10:00,426.82,426.89,426.44,426.59,77481.0,423.5839,423.6534,423.2068,423.3557,77481.0
2024-06-10 11:20:00,426.54,427.06,426.54,426.9,76756.0,423.3061,423.8221,423.3061,423.6633,76756.0
2024-06-10 11:30:00,426.96,427.56,426.96,427.46,122461.0,423.7229,424.3183,423.7229,424.2191,122461.0
2024-06-10 11:40:00,427.53,427.67,427.12,427.22,97256.0,424.2886,424.4275,423.8817,423.9809,97256.0
2024-06-10 11:50:00,427.23,427.44,426.69,426.88,96314.0,423.9908,424.1992,423.4549,423.6435,96314.0
2024-06-10 12:00:00,426.88,427.03,426.71,426.95,70078.0,423.6435,423.7924,423.4748,423.713,70078.0
2024-06-10 12:10:00,426.95,427.38,426.95,427.15,104103.0,423.713,424.1397,423.713,423.9114,104103.0
2024-06-10 12:20:00,427.15,427.3,426.31,426.48,97869.0,423.9114,424.0603,423.0778,423.2465,97869.0
2024-06-10 12:30:00,426.43,426.49,425.79,425.94,99996.0,423.1969,423.2564,422.5618,422.7106,99996.0
2024-06-10 12:40:00,425.92,426.1,425.84,425.91,98819.0,422.6908,422.8694,422.6114,422.6808,98819.0
2024-06-10 12:50:00,425.92,426.09,425.87,425.9,58876.0,422.6908,422.8595,422.6411,422.6709,58876.0
2024-06-10 13:00:00,425.88,426.36,425.63,426.06,92754.0,422.6511,423.1274,422.403,422.8297,92754.0
2024-06-10 13:10:00,426.04,426.24,425.66,425.71,86563.0,422.8099,423.0083,422.4327,422.4824,86563.0
2024-06-10 13:20:00,425.71,425.79,425.5,425.72,86528.0,422.4824,422.5618,422.274,422.4923,86528.0
2024-06-10 13:30:00,425.69,425.79,425.48,425.63,57571.0,422.4625,422.5618,422.2541,422.403,57571.0
2024-06-10 13:40:00,425.63,426.83,425.59,426.71,140332.0,422.403,423.5939,422.3633,423.4748,140332.0
2024-06-10 13:50:00,426.71,426.94,426.52,426.72,88958.0,423.4748,423.703,423.2862,423.4847,88958.0
2024-06-10 14:00:00,426.73,426.96,426.18,426.31,74251.0,423.4946,423.7229,422.9488,423.0778,74251.0
2024-06-10 14:10:00,426.31,426.71,426.23,426.56,84318.0,423.0778,423.4748,422.9984,423.3259,84318.0
2024-06-10 14:20:00,426.55,426.75,426.25,426.35,125752.0,423.316,423.5145,423.0183,423.1175,125752.0
2024-06-10 14:30:00,426.36,427.22,426.06,426.49,186315.0,423.1274,423.9809,422.8297,423.2564,186315.0
2024-06-10 14:40:00,426.52,427.11,426.16,427.07,133720.0,423.2862,423.8717,422.9289,423.832,133720.0
2024-06-10 14:50:00,427.09,427.41,426.95,427.41,102385.0,423.8519,424.1695,423.713,424.1695,102385.0
2024-06-10 15:00:00,427.39,427.73,427.13,427.2,164735.0,424.1496,424.487,423.8916,423.9611,164735.0
2024-06-10 15:10:00,427.12,428.05,427.0,427.29,262325.0,423.8817,424.8046,423.7626,424.0504,262325.0
2024-06-10 15:20:00,427.33,427.56,426.81,426.96,128339.0,424.0901,424.3183,423.574,423.7229,128339.0
2024-06-10 15:30:00,426.96,427.09,426.69,426.78,94920.0,423.7229,423.8519,423.4549,423.5442,94920.0
2024-06-10 15:40:00,426.78,427.33,426.63,426.68,174255.0,423.5442,424.0901,423.3954,423.445,174255.0
2024-06-10 15:50:00,426.63,428.08,426.51,427.87,699006.0,423.3954,424.8344,423.2763,424.626,699006.0
2024-06-11 09:30:00,425.44,427.36,425.25,426.58,405051.0,422.2144,424.1198,422.0258,423.3458,405051.0
2024-06-11 09:40:00,426.53,427.03,425.27,425.48,168118.0,423.2961,423.7924,422.0457,422.2541,168118.0
2024-06-11 09:50:00,425.46,426.6,425.34,426.47,168513.0,422.2343,423.3656,422.1152,423.2366,168513.0
2024-06-11 10:00:00,426.48,426.55,425.48,425.58,165947.0,423.2465,423.316,422.2541,422.3533,165947.0
2024-06-11 10:10:00,425.57,427.11,425.54,426.84,154851.0,422.3434,423.8717,422.3136,423.6038,154851.0
2024-06-11 10:20:00,426.85,427.42,426.75,427.34,236800.0,423.6137,424.1794,423.5145,424.1,236800.0
2024-06-11 10:30:00,427.33,427.64,427.18,427.58,107223.0,424.0901,424.3977,423.9412,424.3382,107223.0
2024-06-11 10:40:00,427.54,427.96,427.47,427.75,128087.0,424.2985,424.7153,424.229,424.5069,128087.0
2024-06-11 10:50:00,427.76,428.24,427.66,428.13,173355.0,424.5168,424.9932,424.4176,424.884,173355.0
2024-06-11 11:00:00,428.14,428.39,427.75,428.0,124174.0,424.8939,425.142,424.5069,424.755,124174.0
2024-06-11 11:10:00,428.01,428.12,427.45,427.83,78244.0,424.7649,424.8741,424.2092,424.5863,78244.0
2024-06-11 11:20:00,427.87,428.07,427.64,428.05,57896.0,424.626,424.8245,424.3977,424.8046,57896.0
2024-06-11 11:30:00,428.05,428.68,428.04,428.56,124705.0,424.8046,425.4298,424.7947,425.3108,124705.0
2024-06-11 11:40:00,428.54,428.62,428.07,428.18,144938.0,425.2909,425.3703,424.8245,424.9336,144938.0
2024-06-11 11:50:00,428.15,428.79,428.12,428.35,102660.0,424.9039,425.539,424.8741,425.1023,102660.0
2024-06-11 12:00:00,428.36,428.38,427.79,427.79,105016.0,425.1123,425.1321,424.5466,424.5466,105016.0
2024-06-11 12:10:00,427.81,428.16,427.63,427.95,70389.0,424.5664,424.9138,424.3878,424.7054,70389.0
2024-06-11 12:20:00,427.97,428.06,427.35,427.59,59519.0,424.7252,424.8145,424.1099,424.3481,59519.0
2024-06-11 12:30:00,427.59,427.77,427.44,427.55,58996.0,424.3481,424.5267,424.1992,424.3084,58996.0
2024-06-11 12:40:00,427.46,427.62,427.32,427.49,57197.0,424.2191,424.3779,424.0802,424.2489,57197.0
2024-06-11 12:50:00,427.48,427.86,427.2,427.82,94639.0,424.2389,424.6161,423.9611,424.5764,94639.0
2024-06-11 13:00:00,427.85,428.78,427.72,428.26,301067.0,424.6061,425.5291,424.4771,425.013,301067.0
2024-06-11 13:10:00,428.22,429.02,428.18,428.57,130608.0,424.9733,425.7673,424.9336,425.3207,130608.0
2024-06-11 13:20:00,428.6,428.71,427.95,428.23,79026.0,425.3504,425.4596,424.7054,424.9833,79026.0
2024-06-11 13:30:00,428.22,428.82,428.2,428.75,80105.0,424.9733,425.5688,424.9535,425.4993,80105.0
2024-06-11 13:40:00,428.81,428.9,428.45,428.8,68850.0,425.5589,425.6482,425.2016,425.5489,68850.0
2024-06-11 13:50:00,428.83,429.14,428.72,429.13,88675.0,425.5787,425.8864,425.4695,425.8764,88675.0
2024-06-11 14:00:00,429.11,429.88,429.06,429.31,158575.0,425.8566,426.6207,425.807,426.0551,158575.0
2024-06-11 14:10:00,429.34,430.0,429.21,429.87,120879.0,426.0848,426.7398,425.9558,426.6108,120879.0
2024-06-11 14:20:00,429.89,430.64,429.89,430.57,228440.0,426.6307,427.375,426.6307,427.3055,228440.0
2024-06-11 14:30:00,430.56,430.84,430.44,430.49,178892.0,427.2956,427.5735,427.1765,427.2261,178892.0
2024-06-11 14:40:00,430.49,431.04,430.34,430.92,164264.0,427.2261,427.7719,427.0773,427.6529,164264.0
2024-06-11 14:50:00,430.86,431.09,430.59,431.06,110607.0,427.5933,427.8216,427.3254,427.7918,110607.0
2024-06-11 15:00:00,431.07,431.56,430.94,431.22,221264.0,427.8017,428.288,427.6727,427.9506,221264.0
2024-06-11 15:10:00,431.24,431.51,431.1,431.4,171803.0,427.9704,428.2384,427.8315,428.1292,171803.0
2024-06-11 15:20:00,431.39,431.96,431.34,431.5,177873.0,428.1193,428.685,428.0697,428.2285,177873.0
2024-06-11 15:30:00,431.48,432.0,431.36,431.88,217409.0,428.2086,428.7247,428.0895,428.6056,217409.0
2024-06-11 15:40:00,431.93,431.98,430.86,430.9,229985.0,428.6552,428.7048,427.5933,427.633,229985.0
2024-06-11 15:50:00,430.88,432.82,430.78,432.65,831310.0,427.6132,429.5385,427.5139,429.3697,831310.0
2024-06-12 09:30:00,435.2,436.58,433.25,435.62,1035984.0,431.9004,433.2699,429.9652,432.3172,1035984.0
2024-06-12 09:40:00,435.62,437.6,435.36,437.52,448596.0,432.3172,434.2822,432.0592,434.2028,448596.0
2024-06-12 09:50:00,437.54,438.55,437.44,438.01,481456.0,434.2227,435.225,434.1234,434.6891,481456.0
2024-06-12 10:00:00,438.07,438.4,437.05,437.34,267669.0,434.7486,435.0761,433.7364,434.0242,267669.0
2024-06-12 10:10:00,437.29,437.29,436.17,436.69,264636.0,433.9746,433.9746,432.8631,433.3791,264636.0
2024-06-12 10:20:00,436.69,437.84,436.6,437.84,211762.0,433.3791,434.5204,433.2898,434.5204,211762.0
2024-06-12 10:30:00,437.85,438.14,437.5,437.66,196085.0,434.5303,434.8181,434.183,434.3418,196085.0
2024-06-12 10:40:00,437.69,438.35,437.69,438.15,190396.0,434.3715,435.0265,434.3715,434.828,190396.0
2024-06-12 10:50:00,438.15,438.15,437.65,438.01,211162.0,434.828,434.828,434.3318,434.6891,211162.0
2024-06-12 11:00:00,438.01,438.39,437.85,438.37,231964.0,434.6891,435.0662,434.5303,435.0464,231964.0
2024-06-12 11:10:00,438.37,438.6,437.03,437.84,240904.0,435.0464,435.2746,433.7165,434.5204,240904.0
2024-06-12 11:20:00,437.82,438.23,437.7,438.23,164943.0,434.5005,434.9074,434.3815,434.9074,164943.0
2024-06-12 11:30:00,438.24,438.75,438.03,438.57,218603.0,434.9174,435.4235,434.709,435.2449,218603.0
2024-06-12 11:40:00,438.58,439.53,438.55,439.5,285879.0,435.2548,436.1976,435.225,436.1678,285879.0
2024-06-12 11:50:00,439.5,439.53,438.79,438.8,201812.0,436.1678,436.1976,435.4632,435.4731,201812.0
2024-06-12 12:00:00,438.79,438.91,438.35,438.67,181749.0,435.4632,435.5823,435.0265,435.3441,181749.0
2024-06-12 12:10:00,438.66,438.9,438.5,438.74,124278.0,435.3342,435.5724,435.1754,435.4136,124278.0
2024-06-12 12:20:00,438.72,438.77,438.22,438.38,114962.0,435.3937,435.4433,434.8975,435.0563,114962.0
2024-06-12 12:30:00,438.41,438.6,438.06,438.32,106002.0,435.0861,435.2746,434.7387,434.9968,106002.0
2024-06-12 12:40:00,438.38,438.93,438.33,438.89,102801.0,435.0563,435.6021,435.0067,435.5624,102801.0
2024-06-12 12:50:00,438.88,439.3,438.7,439.28,125959.0,435.5525,435.9693,435.3739,435.9495,125959.0
2024-06-12 13:00:00,439.3,439.79,439.26,439.63,178844.0,435.9693,436.4556,435.9296,436.2968,178844.0
2024-06-12 13:10:00,439.62,440.08,439.37,439.95,190596.0,436.2869,436.7434,436.0388,436.6144,190596.0
2024-06-12 13:20:00,439.94,440.42,439.78,439.81,162333.0,436.6045,437.0808,436.4457,436.4755,162333.0
2024-06-12 13:30:00,439.8,439.8,439.21,439.34,145340.0,436.4655,436.4655,435.88,436.009,145340.0
2024-06-12 13:40:00,439.33,439.37,438.66,438.87,119280.0,435.9991,436.0388,435.3342,435.5426,119280.0
2024-06-12 13:50:00,438.85,439.78,438.84,439.72,129676.0,435.5227,436.4457,435.5128,436.3861,129676.0
2024-06-12 14:00:00,439.65,440.61,437.86,439.75,304820.0,436.3167,437.2694,434.5402,436.4159,304820.0
2024-06-12 14:10:00,439.8,440.13,439.31,439.8,152673.0,436.4655,436.793,435.9792,436.4655,152673.0
2024-06-12 14:20:00,439.83,439.93,439.07,439.34,186331.0,436.4953,436.5945,435.7411,436.009,186331.0
2024-06-12 14:30:00,439.34,439.89,438.43,439.84,231145.0,436.009,436.5548,435.1059,436.5052,231145.0
2024-06-12 14:40:00,439.82,440.3,439.27,439.49,242568.0,436.4854,436.9617,435.9395,436.1579,242568.0
2024-06-12 14:50:00,439.48,440.73,439.2,440.69,189006.0,436.148,437.3885,435.8701,437.3488,189006.0
2024-06-12 15:00:00,440.67,442.25,440.59,441.95,485491.0,437.3289,438.897,437.2495,438.5992,485491.0
2024-06-12 15:10:00,441.96,443.4,441.63,443.31,421421.0,438.6092,440.0382,438.2817,439.9489,421421.0
2024-06-12 15:20:00,443.29,443.39,440.02,440.24,478064.0,439.9291,440.0283,436.6839,436.9022,478064.0
2024-06-12 15:30:00,440.26,440.91,439.71,439.97,419495.0,436.922,437.5671,436.3762,436.6342,419495.0
2024-06-12 15:40:00,439.92,441.55,439.64,441.27,382514.0,436.5846,438.2023,436.3067,437.9244,382514.0
2024-06-12 15:50:00,441.28,442.28,440.35,441.0,1035698.0,437.9343,438.9267,437.0114,437.6564,1035698.0
2024-06-13 09:30:00,441.02,441.68,439.37,440.67,818954.0,437.6763,438.3313,436.0388,437.3289,818954.0
2024-06-13 09:40:00,440.68,442.92,440.08,442.68,396289.0,437.3389,439.5619,436.7434,439.3237,396289.0
2024-06-13 09:50:00,442.67,443.06,440.82,441.7,319270.0,439.3138,439.7008,437.4778,438.3511,319270.0
2024-06-13 10:00:00,441.64,442.08,440.76,441.2,180810.0,438.2916,438.7282,437.4183,437.8549,180810.0
2024-06-13 10:10:00,441.19,441.36,440.44,440.87,210999.0,437.845,438.0137,437.1007,437.5274,210999.0
2024-06-13 10:20:00,440.87,442.1,440.86,441.96,218347.0,437.5274,438.7481,437.5175,438.6092,218347.0
2024-06-13 10:30:00,441.96,442.67,441.74,442.48,256133.0,438.6092,439.3138,438.3908,439.1252,256133.0
2024-06-13 10:40:00,442.49,442.97,441.95,442.22,243453.0,439.1351,439.6115,438.5992,438.8672,243453.0
2024-06-13 10:50:00,442.16,442.6,441.88,442.18,217844.0,438.8076,439.2443,438.5298,438.8275,217844.0
2024-06-13 11:00:00,442.27,442.98,442.08,442.89,240749.0,438.9168,439.6214,438.7282,439.5321,240749.0
2024-06-13 11:10:00,442.91,443.32,442.25,442.88,243545.0,439.552,439.9588,438.897,439.5222,243545.0
2024-06-13 11:20:00,442.89,443.09,442.22,442.99,121450.0,439.5321,439.7306,438.8672,439.6313,121450.0
2024-06-13 11:30:00,442.98,443.39,442.53,442.74,159050.0,439.6214,440.0283,439.1748,439.3832,159050.0
2024-06-13 11:40:00,442.72,443.12,442.55,442.63,121963.0,439.3634,439.7604,439.1947,439.2741,121963.0
2024-06-13 11:50:00,442.62,442.64,442.16,442.25,88730.0,439.2642,439.284,438.8076,438.897,88730.0
2024-06-13 12:00:00,442.29,442.3,441.31,441.44,110973.0,438.9367,438.9466,437.9641,438.0931,110973.0
2024-06-13 12:10:00,441.44,441.76,440.95,441.27,120452.0,438.0931,438.4107,437.6068,437.9244,120452.0
2024-06-13 12:20:00,441.25,441.49,439.8,439.94,208185.0,437.9045,438.1427,436.4655,436.6045,208185.0
2024-06-13 12:30:00,439.9,441.41,439.66,441.33,154070.0,436.5648,438.0633,436.3266,437.9839,154070.0
2024-06-13 12:40:00,441.35,441.53,440.78,440.91,99241.0,438.0038,438.1824,437.4381,437.5671,99241.0
2024-06-13 12:50:00,440.89,441.6,440.71,441.42,93101.0,437.5473,438.2519,437.3686,438.0732,93101.0
2024-06-13 13:00:00,441.45,441.9,441.33,441.75,92152.0,438.103,438.5496,437.9839,438.4007,92152.0
2024-06-13 13:10:00,441.75,441.88,441.12,441.15,121964.0,438.4007,438.5298,437.7755,437.8053,121964.0
2024-06-13 13:20:00,441.15,441.51,441.03,441.2,75559.0,437.8053,438.1626,437.6862,437.8549,75559.0
2024-06-13 13:30:00,441.21,441.34,440.57,440.87,84402.0,437.8648,437.9939,437.2297,437.5274,84402.0
2024-06-13 13:40:00,440.88,441.48,440.87,441.25,102517.0,437.5373,438.1328,437.5274,437.9045,102517.0
2024-06-13 13:50:00,441.28,441.38,440.52,440.55,63999.0,437.9343,438.0336,437.1801,437.2098,63999.0
2024-06-13 14:00:00,440.62,441.37,440.37,441.26,105279.0,437.2793,438.0236,437.0312,437.9145,105279.0
2024-06-13 14:10:00,441.28,441.51,441.14,441.31,89764.0,437.9343,438.1626,437.7954,437.9641,89764.0
2024-06-13 14:20:00,441.34,441.48,441.07,441.12,89106.0,437.9939,438.1328,437.7259,437.7755,89106.0
2024-06-13 14:30:00,441.1,441.29,441.01,441.1,76747.0,437.7557,437.9442,437.6664,437.7557,76747.0
2024-06-13 14:40:00,441.09,441.27,440.86,440.93,76556.0,437.7458,437.9244,437.5175,437.587,76556.0
2024-06-13 14:50:00,440.9,441.03,440.5,440.51,85464.0,437.5572,437.6862,437.1602,437.1701,85464.0
2024-06-13 15:00:00,440.49,440.89,440.21,440.81,149550.0,437.1503,437.5473,436.8724,437.4679,149550.0
2024-06-13 15:10:00,440.79,440.88,440.25,440.75,131530.0,437.448,437.5373,436.9121,437.4083,131530.0
2024-06-13 15:20:00,440.78,441.08,440.67,440.9,87345.0,437.4381,437.7358,437.3289,437.5572,87345.0
2024-06-13 15:30:00,440.9,441.16,440.84,441.14,151994.0,437.5572,437.8152,437.4976,437.7954,151994.0
2024-06-13 15:40:00,441.15,441.84,441.15,441.71,207705.0,437.8053,438.4901,437.8053,438.3611,207705.0
2024-06-13 15:50:00,441.78,442.13,441.22,441.4,843940.0,438.4305,438.7779,437.8748,438.0534,843940.0
2024-06-14 09:30:00,438.05,440.41,436.72,440.0,858520.0,434.7288,437.0709,433.4089,436.664,858520.0
2024-06-14 09:40:00,440.07,441.4,439.56,441.25,321367.0,436.7335,438.0534,436.2274,437.9045,321367.0
2024-06-14 09:50:00,441.22,442.2,440.64,442.02,227562.0,437.8748,438.8473,437.2992,438.6687,227562.0
2024-06-14 10:00:00,442.01,442.04,440.45,440.72,174762.0,438.6588,438.6885,437.1106,437.3786,174762.0
2024-06-14 10:10:00,440.72,441.88,440.33,441.79,172947.0,437.3786,438.5298,436.9915,438.4404,172947.0
2024-06-14 10:20:00,441.75,441.88,441.09,441.33,183040.0,438.4007,438.5298,437.7458,437.9839,183040.0
2024-06-14 10:30:00,441.34,441.34,440.76,441.0,175995.0,437.9939,437.9939,437.4183,437.6564,175995.0
2024-06-14 10:40:00,440.93,441.85,440.68,441.77,139893.0,437.587,438.5,437.3389,438.4206,139893.0
2024-06-14 10:50:00,441.76,442.79,441.72,442.78,280585.0,438.4107,439.4329,438.371,439.4229,280585.0
2024-06-14 11:00:00,442.86,442.86,442.15,442.25,113853.0,439.5023,439.5023,438.7977,438.897,113853.0
2024-06-14 11:10:00,442.25,442.84,442.11,442.61,124975.0,438.897,439.4825,438.758,439.2542,124975.0
2024-06-14 11:20:00,442.56,442.97,441.79,441.92,119724.0,439.2046,439.6115,438.4404,438.5695,119724.0
2024-06-14 11:30:00,441.93,442.4,441.83,441.96,111649.0,438.5794,439.0458,438.4801,438.6092,111649.0
2024-06-14 11:40:00,442.02,442.23,441.18,441.28,106355.0,438.6687,438.8771,437.8351,437.9343,106355.0
2024-06-14 11:50:00,441.26,442.54,441.01,442.52,138303.0,437.9145,439.1848,437.6664,439.1649,138303.0
2024-06-14 12:00:00,442.51,442.9,442.31,442.57,142952.0,439.155,439.542,438.9565,439.2145,142952.0
2024-06-14 12:10:00,442.57,443.1,442.57,442.81,118794.0,439.2145,439.7405,439.2145,439.4527,118794.0
2024-06-14 12:20:00,442.83,443.14,442.52,442.62,83742.0,439.4726,439.7802,439.1649,439.2642,83742.0
2024-06-14 12:30:00,442.63,442.69,442.17,442.5,61877.0,439.2741,439.3336,438.8176,439.1451,61877.0
2024-06-14 12:40:00,442.48,442.66,442.05,442.6,89470.0,439.1252,439.3038,438.6985,439.2443,89470.0
2024-06-14 12:50:00,442.6,442.75,442.3,442.39,54455.0,439.2443,439.3932,438.9466,439.0359,54455.0
2024-06-14 13:00:00,442.35,442.49,441.93,442.2,71040.0,438.9962,439.1351,438.5794,438.8473,71040.0
2024-06-14 13:10:00,442.21,442.53,441.81,441.95,68329.0,438.8573,439.1748,438.4603,438.5992,68329.0
2024-06-14 13:20:00,441.97,442.57,441.93,442.56,70116.0,438.6191,439.2145,438.5794,439.2046,70116.0
2024-06-14 13:30:00,442.56,443.01,442.52,442.92,126140.0,439.2046,439.6512,439.1649,439.5619,126140.0
2024-06-14 13:40:00,442.93,442.95,442.3,442.67,69496.0,439.5718,439.5916,438.9466,439.3138,69496.0
2024-06-14 13:50:00,442.65,442.71,442.21,442.49,104025.0,439.2939,439.3535,438.8573,439.1351,104025.0
2024-06-14 14:00:00,442.48,442.52,441.8,441.94,109387.0,439.1252,439.1649,438.4504,438.5893,109387.0
2024-06-14 14:10:00,441.97,442.14,441.59,441.93,94753.0,438.6191,438.7878,438.242,438.5794,94753.0
2024-06-14 14:20:00,441.95,442.49,441.73,442.36,152660.0,438.5992,439.1351,438.3809,439.0061,152660.0
2024-06-14 14:30:00,442.38,442.47,442.1,442.26,81561.0,439.026,439.1153,438.7481,438.9069,81561.0
2024-06-14 14:40:00,442.24,442.24,441.63,442.17,84915.0,438.887,438.887,438.2817,438.8176,84915.0
2024-06-14 14:50:00,442.15,442.7,441.96,442.3,132480.0,438.7977,439.3435,438.6092,438.9466,132480.0
2024-06-14 15:00:00,442.28,442.37,442.07,442.3,89410.0,438.9267,439.016,438.7183,438.9466,89410.0
2024-06-14 15:10:00,442.3,442.33,442.03,442.28,92486.0,438.9466,438.9763,438.6786,438.9267,92486.0
2024-06-14 15:20:00,442.27,442.3,441.87,442.18,108109.0,438.9168,438.9466,438.5198,438.8275,108109.0
2024-06-14 15:30:00,442.18,442.24,441.76,441.76,157189.0,438.8275,438.887,438.4107,438.4107,157189.0
2024-06-14 15:40:00,441.75,442.3,441.7,442.15,208327.0,438.4007,438.9466,438.3511,438.7977,208327.0
2024-06-14 15:50:00,442.13,442.72,441.35,442.55,480800.0,438.7779,439.3634,438.0038,439.1947,480800.0
2024-06-17 09:30:00,442.59,444.28,441.85,442.31,807101.0,439.2344,440.9116,438.5,438.9565,807101.0
2024-06-17 09:40:00,442.28,443.03,441.4,441.5,366361.0,438.9267,439.671,438.0534,438.1526,366361.0
2024-06-17 09:50:00,441.52,442.23,440.72,441.81,291443.0,438.1725,438.8771,437.3786,438.4603,291443.0
2024-06-17 10:00:00,441.88,442.74,441.66,442.5,280751.0,438.5298,439.3832,438.3114,439.1451,280751.0
2024-06-17 10:10:00,442.53,443.22,442.5,442.84,220368.0,439.1748,439.8596,439.1451,439.4825,220368.0
2024-06-17 10:20:00,442.89,443.44,442.5,442.84,225594.0,439.5321,440.0779,439.1451,439.4825,225594.0
2024-06-17 10:30:00,442.84,443.0,442.52,442.87,116793.0,439.4825,439.6413,439.1649,439.5123,116793.0
2024-06-17 10:40:00,442.84,442.96,442.16,442.25,165509.0,439.4825,439.6016,438.8076,438.897,165509.0
2024-06-17 10:50:00,442.24,442.44,441.77,442.38,224080.0,438.887,439.0855,438.4206,439.026,224080.0
2024-06-17 11:00:00,442.39,443.32,442.35,443.27,155468.0,439.0359,439.9588,438.9962,439.9092,155468.0
2024-06-17 11:10:00,443.29,444.82,442.99,444.72,254605.0,439.9291,441.4475,439.6313,441.3482,254605.0
2024-06-17 11:20:00,444.72,445.2,443.83,443.95,266657.0,441.3482,441.8246,440.465,440.5841,266657.0
2024-06-17 11:30:00,443.97,444.16,443.63,443.98,155162.0,440.6039,440.7925,440.2665,440.6138,155162.0
2024-06-17 11:40:00,444.0,444.54,443.84,444.3,110225.0,440.6337,441.1696,440.4749,440.9314,110225.0
2024-06-17 11:50:00,444.34,444.68,444.22,444.34,119834.0,440.9711,441.3085,440.852,440.9711,119834.0
2024-06-17 12:00:00,444.36,444.62,444.18,444.19,76950.0,440.991,441.249,440.8123,440.8222,76950.0
2024-06-17 12:10:00,444.2,444.46,444.13,444.45,104562.0,440.8322,441.0902,440.7627,441.0803,104562.0
2024-06-17 12:20:00,444.46,445.41,444.44,445.4,204133.0,441.0902,442.033,441.0704,442.0231,204133.0
2024-06-17 12:30:00,445.41,445.78,445.03,445.17,209715.0,442.033,442.4002,441.6559,441.7948,209715.0
2024-06-17 12:40:00,445.19,446.4,445.1,446.26,137048.0,441.8147,443.0155,441.7253,442.8766,137048.0
2024-06-17 12:50:00,446.32,446.64,446.24,446.53,175521.0,442.9361,443.2537,442.8567,443.1445,175521.0
2024-06-17 13:00:00,446.57,447.17,446.57,446.98,173852.0,443.1842,443.7797,443.1842,443.5911,173852.0
2024-06-17 13:10:00,447.0,447.64,446.83,447.64,124414.0,443.6109,444.2461,443.4422,444.2461,124414.0
2024-06-17 13:20:00,447.62,448.0,447.3,447.91,169751.0,444.2262,444.6034,443.9087,444.514,169751.0
2024-06-17 13:30:00,447.92,448.84,447.8,448.63,183854.0,444.524,445.437,444.4049,445.2286,183854.0
2024-06-17 13:40:00,448.63,448.88,448.04,448.19,145942.0,445.2286,445.4767,444.6431,444.7919,145942.0
2024-06-17 13:50:00,448.25,449.49,448.23,449.42,240045.0,444.8515,446.0821,444.8316,446.0126,240045.0
2024-06-17 14:00:00,449.38,450.69,449.32,449.89,510096.0,445.9729,447.273,445.9134,446.479,510096.0
2024-06-17 14:10:00,449.89,450.03,448.28,448.38,323688.0,446.479,446.618,444.8812,444.9805,323688.0
2024-06-17 14:20:00,448.38,449.5,448.22,449.43,189034.0,444.9805,446.092,444.8217,446.0225,189034.0
2024-06-17 14:30:00,449.44,449.67,448.98,449.38,168489.0,446.0324,446.2607,445.5759,445.9729,168489.0
2024-06-17 14:40:00,449.35,449.36,448.57,448.85,158513.0,445.9431,445.953,445.169,445.4469,158513.0
2024-06-17 14:50:00,448.86,449.37,448.59,449.32,180133.0,445.4568,445.963,445.1889,445.9134,180133.0
2024-06-17 15:00:00,449.3,450.09,449.17,450.04,227452.0,445.8935,446.6775,445.7645,446.6279,227452.0
2024-06-17 15:10:00,450.04,450.94,450.01,450.78,243804.0,446.6279,447.5211,446.5981,447.3623,243804.0
2024-06-17 15:20:00,450.78,450.86,450.46,450.6,223416.0,447.3623,447.4417,447.0447,447.1836,223416.0
2024-06-17 15:30:00,450.6,450.62,450.05,450.17,254413.0,447.1836,447.2035,446.6378,446.7569,254413.0
2024-06-17 15:40:00,450.16,450.22,448.82,448.85,314957.0,446.747,446.8065,445.4171,445.4469,314957.0
2024-06-17 15:50:00,448.85,449.45,448.08,448.39,1084343.0,445.4469,446.0424,444.6828,444.9904,1084343.0
2024-06-18 09:30:00,449.72,450.14,447.0,447.09,824636.0,446.3103,446.7271,443.6109,443.7003,824636.0
2024-06-18 09:40:00,447.12,448.89,446.9,448.26,258546.0,443.73,445.4866,443.5117,444.8614,258546.0
2024-06-18 09:50:00,448.27,448.72,447.26,447.77,289805.0,444.8713,445.3179,443.869,444.3751,289805.0
2024-06-18 10:00:00,447.79,448.33,447.2,448.08,209236.0,444.395,444.9309,443.8094,444.6828,209236.0
2024-06-18 10:10:00,448.06,448.28,447.35,447.54,239623.0,444.6629,444.8812,443.9583,444.1468,239623.0
2024-06-18 10:20:00,447.48,447.54,446.42,446.91,374131.0,444.0873,444.1468,443.0353,443.5216,374131.0
2024-06-18 10:30:00,446.94,447.03,446.5,446.97,200776.0,443.5514,443.6407,443.1147,443.5812,200776.0
2024-06-18 10:40:00,447.0,447.07,445.32,446.05,281983.0,443.6109,443.6804,441.9437,442.6681,281983.0
2024-06-18 10:50:00,446.11,446.59,445.91,446.45,194612.0,442.7277,443.2041,442.5292,443.0651,194612.0
2024-06-18 11:00:00,446.44,446.53,445.69,446.02,149116.0,443.0552,443.1445,442.3109,442.6384,149116.0
2024-06-18 11:10:00,446.02,446.14,444.89,445.29,308088.0,442.6384,442.7575,441.5169,441.9139,308088.0
2024-06-18 11:20:00,445.35,445.93,445.31,445.9,154351.0,441.9735,442.5491,441.9338,442.5193,154351.0
2024-06-18 11:30:00,445.88,446.19,445.7,446.07,131632.0,442.4994,442.8071,442.3208,442.688,131632.0
2024-06-18 11:40:00,446.06,446.46,445.93,446.2,117856.0,442.6781,443.075,442.5491,442.817,117856.0
2024-06-18 11:50:00,446.19,446.54,446.04,446.49,99507.0,442.8071,443.1544,442.6582,443.1048,99507.0
2024-06-18 12:00:00,446.51,447.33,446.33,447.2,181666.0,443.1247,443.9384,442.946,443.8094,181666.0
2024-06-18 12:10:00,447.22,447.69,447.01,447.06,115671.0,443.8293,444.2957,443.6209,443.6705,115671.0
2024-06-18 12:20:00,447.11,447.2,446.88,446.95,93247.0,443.7201,443.8094,443.4919,443.5613,93247.0
2024-06-18 12:30:00,446.97,447.19,446.6,446.74,85033.0,443.5812,443.7995,443.214,443.3529,85033.0
2024-06-18 12:40:00,446.73,446.95,446.63,446.66,64927.0,443.343,443.5613,443.2437,443.2735,64927.0
2024-06-18 12:50:00,446.68,447.68,446.64,447.56,136122.0,443.2934,444.2858,443.2537,444.1667,136122.0
2024-06-18 13:00:00,447.5,447.5,446.78,447.29,119793.0,444.1072,444.1072,443.3926,443.8987,119793.0
2024-06-18 13:10:00,447.24,447.52,446.95,447.45,96728.0,443.8491,444.127,443.5613,444.0575,96728.0
2024-06-18 13:20:00,447.5,447.79,447.25,447.76,123887.0,444.1072,444.395,443.859,444.3652,123887.0
2024-06-18 13:30:00,447.77,447.9,447.41,447.43,105527.0,444.3751,444.5041,444.0178,444.0377,105527.0
2024-06-18 13:40:00,447.43,447.72,447.43,447.65,92489.0,444.0377,444.3255,444.0377,444.256,92489.0
2024-06-18 13:50:00,447.67,447.72,447.23,447.33,94292.0,444.2759,444.3255,443.8392,443.9384,94292.0
2024-06-18 14:00:00,447.37,447.39,445.63,446.17,223731.0,443.9781,443.998,442.2513,442.7872,223731.0
2024-06-18 14:10:00,446.13,446.32,445.68,445.83,173006.0,442.7475,442.9361,442.301,442.4498,173006.0
2024-06-18 14:20:00,445.81,446.19,445.64,445.91,158086.0,442.43,442.8071,442.2613,442.5292,158086.0
2024-06-18 14:30:00,445.89,446.25,445.85,446.02,107319.0,442.5094,442.8666,442.4697,442.6384,107319.0
2024-06-18 14:40:00,446.01,446.07,445.87,445.89,117653.0,442.6284,442.688,442.4895,442.5094,117653.0
2024-06-18 14:50:00,445.88,446.18,445.72,446.05,144550.0,442.4994,442.7972,442.3406,442.6681,144550.0
2024-06-18 15:00:00,446.06,446.22,445.34,445.43,174355.0,442.6781,442.8369,441.9635,442.0528,174355.0
2024-06-18 15:10:00,445.46,445.81,445.17,445.62,169327.0,442.0826,442.43,441.7948,442.2414,169327.0
2024-06-18 15:20:00,445.61,446.45,445.61,446.29,208322.0,442.2315,443.0651,442.2315,442.9063,208322.0
2024-06-18 15:30:00,446.29,446.84,446.17,446.84,147471.0,442.9063,443.4522,442.7872,443.4522,147471.0
2024-06-18 15:40:00,446.84,446.85,446.11,446.16,148425.0,443.4522,443.4621,442.7277,442.7773,148425.0
2024-06-18 15:50:00,446.17,446.91,446.07,446.42,587710.0,442.7872,443.5216,442.688,443.0353,587710.0
2024-06-20 09:30:00,446.3,446.53,442.54,442.68,1176859.0,442.9162,443.1445,439.1848,439.3237,1176859.0
2024-06-20 09:40:00,442.69,443.63,441.27,442.41,521217.0,439.3336,440.2665,437.9244,439.0557,521217.0
2024-06-20 09:50:00,442.41,442.58,441.75,442.47,345868.0,439.0557,439.2245,438.4007,439.1153,345868.0
2024-06-20 10:00:00,442.38,443.14,442.23,442.66,342330.0,439.026,439.7802,438.8771,439.3038,342330.0
2024-06-20 10:10:00,442.66,442.88,441.89,442.09,456019.0,439.3038,439.5222,438.5397,438.7382,456019.0
2024-06-20 10:20:00,442.12,443.05,442.0,442.61,246762.0,438.7679,439.6909,438.6489,439.2542,246762.0
2024-06-20 10:30:00,442.61,443.26,442.46,443.22,251509.0,439.2542,439.8993,439.1054,439.8596,251509.0
2024-06-20 10:40:00,443.21,443.66,442.62,443.01,245856.0,439.8497,440.2963,439.2642,439.6512,245856.0
2024-06-20 10:50:00,443.06,444.13,442.87,443.55,268529.0,439.7008,440.7627,439.5123,440.1871,268529.0
2024-06-20 11:00:00,443.55,443.72,443.05,443.35,215639.0,440.1871,440.3558,439.6909,439.9886,215639.0
2024-06-20 11:10:00,443.38,443.84,443.11,443.75,171737.0,440.0184,440.4749,439.7504,440.3856,171737.0
2024-06-20 11:20:00,443.75,444.29,443.73,444.18,251040.0,440.3856,440.9215,440.3657,440.8123,251040.0
2024-06-20 11:30:00,444.17,445.03,444.05,445.0,203041.0,440.8024,441.6559,440.6833,441.6261,203041.0
2024-06-20 11:40:00,445.05,445.82,444.52,444.53,260624.0,441.6757,442.4399,441.1497,441.1597,260624.0
2024-06-20 11:50:00,444.58,445.22,444.15,444.29,238998.0,441.2093,441.8444,440.7826,440.9215,238998.0
2024-06-20 12:00:00,444.31,444.75,444.11,444.4,112232.0,440.9413,441.378,440.7429,441.0307,112232.0
2024-06-20 12:10:00,444.43,445.2,444.37,444.68,118888.0,441.0604,441.8246,441.0009,441.3085,118888.0
2024-06-20 12:20:00,444.64,444.84,443.52,443.52,153579.0,441.2688,441.4673,440.1573,440.1573,153579.0
2024-06-20 12:30:00,443.5,444.13,442.96,443.77,213218.0,440.1375,440.7627,439.6016,440.4054,213218.0
2024-06-20 12:40:00,443.85,445.16,443.75,444.74,141575.0,440.4848,441.7849,440.3856,441.3681,141575.0
2024-06-20 12:50:00,444.89,445.47,444.27,444.46,130179.0,441.5169,442.0925,440.9016,441.0902,130179.0
2024-06-20 13:00:00,444.44,444.59,443.85,444.03,119334.0,441.0704,441.2192,440.4848,440.6635,119334.0
2024-06-20 13:10:00,444.02,445.05,444.0,444.88,127724.0,440.6535,441.6757,440.6337,441.507,127724.0
2024-06-20 13:20:00,444.83,444.91,444.02,444.7,135460.0,441.4574,441.5368,440.6535,441.3284,135460.0
2024-06-20 13:30:00,444.67,444.85,443.92,444.51,212042.0,441.2986,441.4772,440.5543,441.1398,212042.0
2024-06-20 13:40:00,444.6,445.15,444.39,444.44,133108.0,441.2291,441.775,441.0207,441.0704,133108.0
2024-06-20 13:50:00,444.43,444.73,444.25,444.44,91123.0,441.0604,441.3582,440.8818,441.0704,91123.0
2024-06-20 14:00:00,444.44,445.22,444.4,444.81,128025.0,441.0704,441.8444,441.0307,441.4375,128025.0
2024-06-20 14:10:00,444.84,445.0,444.55,444.87,120999.0,441.4673,441.6261,441.1795,441.4971,120999.0
2024-06-20 14:20:00,444.83,445.05,444.5,444.96,134851.0,441.4574,441.6757,441.1299,441.5864,134851.0
2024-06-20 14:30:00,444.98,445.15,444.4,444.73,185664.0,441.6063,441.775,441.0307,441.3582,185664.0
2024-06-20 14:40:00,444.86,444.95,444.37,444.77,185531.0,441.4872,441.5765,441.0009,441.3978,185531.0
2024-06-20 14:50:00,444.8,445.08,444.45,444.61,209245.0,441.4276,441.7055,441.0803,441.2391,209245.0
2024-06-20 15:00:00,444.66,444.79,443.8,444.12,228596.0,441.2887,441.4177,440.4352,440.7528,228596.0
2024-06-20 15:10:00,444.13,444.98,444.0,444.39,195875.0,440.7627,441.6063,440.6337,441.0207,195875.0
2024-06-20 15:20:00,444.43,445.28,443.96,445.12,210883.0,441.0604,441.904,440.594,441.7452,210883.0
2024-06-20 15:30:00,445.1,445.27,444.21,444.38,196716.0,441.7253,441.8941,440.8421,441.0108,196716.0
2024-06-20 15:40:00,444.38,445.2,444.34,444.52,208476.0,441.0108,441.8246,440.9711,441.1497,208476.0
2024-06-20 15:50:00,444.53,446.06,444.18,445.79,747902.0,441.1597,442.6781,440.8123,442.4101,747902.0
2024-06-21 09:30:00,447.38,450.39,446.7,448.59,6481298.0,443.9881,446.9752,443.3132,445.1889,6481298.0
2024-06-21 09:40:00,448.64,449.38,446.75,447.23,546163.0,445.2385,445.9729,443.3628,443.8392,546163.0
2024-06-21 09:50:00,447.23,447.9,446.57,447.3,313253.0,443.8392,444.5041,443.1842,443.9087,313253.0
2024-06-21 10:00:00,447.29,448.93,447.28,447.88,290524.0,443.8987,445.5263,443.8888,444.4843,290524.0
2024-06-21 10:10:00,447.96,448.4,447.52,448.15,205011.0,444.5637,445.0003,444.127,444.7522,205011.0
2024-06-21 10:20:00,448.22,448.57,447.08,447.12,238257.0,444.8217,445.169,443.6903,443.73,238257.0
2024-06-21 10:30:00,447.18,447.2,446.51,447.11,181280.0,443.7896,443.8094,443.1247,443.7201,181280.0
2024-06-21 10:40:00,447.14,447.56,446.86,447.31,137409.0,443.7499,444.1667,443.472,443.9186,137409.0
2024-06-21 10:50:00,447.31,447.68,446.55,447.59,162981.0,443.9186,444.2858,443.1644,444.1965,162981.0
2024-06-21 11:00:00,447.64,448.46,447.45,448.17,138584.0,444.2461,445.0599,444.0575,444.7721,138584.0
2024-06-21 11:10:00,448.17,448.23,447.78,448.14,137812.0,444.7721,444.8316,444.385,444.7423,137812.0
2024-06-21 11:20:00,448.16,448.37,447.58,447.64,247153.0,444.7621,444.9706,444.1865,444.2461,247153.0
2024-06-21 11:30:00,447.66,448.67,447.5,448.55,228243.0,444.2659,445.2683,444.1072,445.1492,228243.0
2024-06-21 11:40:00,448.55,449.21,448.37,449.21,221426.0,445.1492,445.8042,444.9706,445.8042,221426.0
2024-06-21 11:50:00,449.22,449.3,448.78,449.15,108779.0,445.8141,445.8935,445.3774,445.7446,108779.0
2024-06-21 12:00:00,449.19,449.38,448.73,449.02,155787.0,445.7843,445.9729,445.3278,445.6156,155787.0
2024-06-21 12:10:00,448.96,449.44,448.76,449.37,102756.0,445.5561,446.0324,445.3576,445.963,102756.0
2024-06-21 12:20:00,449.39,449.59,449.12,449.5,142821.0,445.9828,446.1813,445.7149,446.092,142821.0
2024-06-21 12:30:00,449.52,449.72,449.1,449.7,157812.0,446.1118,446.3103,445.695,446.2905,157812.0
2024-06-21 12:40:00,449.75,449.78,448.86,448.92,100741.0,446.3401,446.3699,445.4568,445.5164,100741.0
2024-06-21 12:50:00,448.89,449.4,448.54,448.73,106801.0,445.4866,445.9927,445.1393,445.3278,106801.0
2024-06-21 13:00:00,448.73,449.16,448.43,448.55,121507.0,445.3278,445.7546,445.0301,445.1492,121507.0
2024-06-21 13:10:00,448.63,449.04,448.57,448.58,74980.0,445.2286,445.6355,445.169,445.179,74980.0
2024-06-21 13:20:00,448.52,448.87,448.41,448.57,77150.0,445.1194,445.4668,445.0103,445.169,77150.0
2024-06-21 13:30:00,448.54,448.66,448.09,448.38,114997.0,445.1393,445.2584,444.6927,444.9805,114997.0
2024-06-21 13:40:00,448.39,448.68,448.1,448.65,107135.0,444.9904,445.2782,444.7026,445.2484,107135.0
2024-06-21 13:50:00,448.67,449.16,448.64,448.8,85573.0,445.2683,445.7546,445.2385,445.3973,85573.0
2024-06-21 14:00:00,448.88,449.02,448.46,448.68,76155.0,445.4767,445.6156,445.0599,445.2782,76155.0
2024-06-21 14:10:00,448.65,449.21,448.64,449.12,109810.0,445.2484,445.8042,445.2385,445.7149,109810.0
2024-06-21 14:20:00,449.12,449.41,448.93,449.25,116416.0,445.7149,446.0027,445.5263,445.8439,116416.0
2024-06-21 14:30:00,449.25,449.45,448.91,449.09,105607.0,445.8439,446.0424,445.5065,445.6851,105607.0
2024-06-21 14:40:00,449.09,449.41,448.83,448.99,108083.0,445.6851,446.0027,445.4271,445.5859,108083.0
2024-06-21 14:50:00,448.99,449.19,448.86,449.1,85206.0,445.5859,445.7843,445.4568,445.695,85206.0
2024-06-21 15:00:00,449.02,449.49,448.9,448.94,113746.0,445.6156,446.0821,445.4965,445.5362,113746.0
2024-06-21 15:10:00,448.93,449.15,448.71,449.0,129677.0,445.5263,445.7446,445.308,445.5958,129677.0
2024-06-21 15:20:00,449.0,449.02,448.59,448.67,110968.0,445.5958,445.6156,445.1889,445.2683,110968.0
2024-06-21 15:30:00,448.68,448.87,448.53,448.61,126699.0,445.2782,445.4668,445.1293,445.2087,126699.0
2024-06-21 15:40:00,448.57,449.16,448.53,449.06,209780.0,445.169,445.7546,445.1293,445.6553,209780.0
2024-06-21 15:50:00,449.06,450.58,449.0,449.78,1164505.0,445.6553,447.1638,445.5958,446.3699,1164505.0
2024-06-24 09:30:00,450.05,450.13,446.41,446.96,763364.0,446.6378,446.7172,443.0254,443.5712,763364.0
2024-06-24 09:40:00,446.94,448.44,446.62,448.11,297821.0,443.5514,445.04,443.2338,444.7125,297821.0
2024-06-24 09:50:00,448.14,449.89,447.9,449.63,284564.0,444.7423,446.479,444.5041,446.221,284564.0
2024-06-24 10:00:00,449.6,452.75,449.55,452.5,545918.0,446.1912,449.3173,446.1416,449.0692,545918.0
2024-06-24 10:10:00,452.5,452.57,451.45,451.57,285410.0,449.0692,449.1387,448.0272,448.1463,285410.0
2024-06-24 10:20:00,451.61,451.67,449.72,449.95,309827.0,448.186,448.2455,446.3103,446.5386,309827.0
2024-06-24 10:30:00,449.95,450.74,449.69,450.11,229377.0,446.5386,447.3226,446.2805,446.6974,229377.0
2024-06-24 10:40:00,450.07,450.07,448.17,448.8,239762.0,446.6577,446.6577,444.7721,445.3973,239762.0
2024-06-24 10:50:00,448.72,450.36,448.5,450.18,179814.0,445.3179,446.9455,445.0996,446.7668,179814.0
2024-06-24 11:00:00,450.19,450.45,449.81,449.91,162473.0,446.7768,447.0348,446.3996,446.4989,162473.0
2024-06-24 11:10:00,449.9,450.28,449.51,450.05,141049.0,446.489,446.8661,446.1019,446.6378,141049.0
2024-06-24 11:20:00,450.04,450.17,449.32,449.99,119104.0,446.6279,446.7569,445.9134,446.5783,119104.0
2024-06-24 11:30:00,450.06,450.2,449.55,450.08,111309.0,446.6477,446.7867,446.1416,446.6676,111309.0
2024-06-24 11:40:00,450.06,450.49,449.96,450.14,83834.0,446.6477,447.0745,446.5485,446.7271,83834.0
2024-06-24 11:50:00,450.19,450.24,449.6,450.23,76780.0,446.7768,446.8264,446.1912,446.8165,76780.0
2024-06-24 12:00:00,450.2,450.27,449.08,449.29,134922.0,446.7867,446.8562,445.6752,445.8836,134922.0
2024-06-24 12:10:00,449.23,449.62,449.08,449.54,85460.0,445.824,446.2111,445.6752,446.1317,85460.0
2024-06-24 12:20:00,449.57,449.73,449.2,449.52,88864.0,446.1615,446.3202,445.7943,446.1118,88864.0
2024-06-24 12:30:00,449.45,449.87,449.29,449.62,77000.0,446.0424,446.4592,445.8836,446.2111,77000.0
2024-06-24 12:40:00,449.59,449.71,449.15,449.6,55112.0,446.1813,446.3004,445.7446,446.1912,55112.0
2024-06-24 12:50:00,449.6,449.72,448.9,449.38,101035.0,446.1912,446.3103,445.4965,445.9729,101035.0
2024-06-24 13:00:00,449.35,449.52,448.66,448.94,109602.0,445.9431,446.1118,445.2584,445.5362,109602.0
2024-06-24 13:10:00,448.88,449.3,448.43,448.86,114717.0,445.4767,445.8935,445.0301,445.4568,114717.0
2024-06-24 13:20:00,448.84,449.08,448.44,448.66,76948.0,445.437,445.6752,445.04,445.2584,76948.0
2024-06-24 13:30:00,448.65,448.96,447.95,448.9,132839.0,445.2484,445.5561,444.5537,445.4965,132839.0
2024-06-24 13:40:00,448.88,448.89,448.3,448.53,84678.0,445.4767,445.4866,444.9011,445.1293,84678.0
2024-06-24 13:50:00,448.51,448.82,448.19,448.4,75445.0,445.1095,445.4171,444.7919,445.0003,75445.0
2024-06-24 14:00:00,448.42,448.6,447.72,448.32,106281.0,445.0202,445.1988,444.3255,444.9209,106281.0
2024-06-24 14:10:00,448.31,448.34,447.79,448.2,133622.0,444.911,444.9408,444.395,444.8018,133622.0
2024-06-24 14:20:00,448.23,448.47,447.85,448.2,79775.0,444.8316,445.0698,444.4545,444.8018,79775.0
2024-06-24 14:30:00,448.19,448.39,447.87,448.11,95399.0,444.7919,444.9904,444.4743,444.7125,95399.0
2024-06-24 14:40:00,448.13,448.51,448.01,448.27,103491.0,444.7324,445.1095,444.6133,444.8713,103491.0
2024-06-24 14:50:00,448.28,448.44,448.0,448.12,77993.0,444.8812,445.04,444.6034,444.7225,77993.0
2024-06-24 15:00:00,448.13,448.7,448.07,448.56,87992.0,444.7324,445.2981,444.6728,445.1591,87992.0
2024-06-24 15:10:00,448.56,448.68,448.18,448.32,80386.0,445.1591,445.2782,444.782,444.9209,80386.0
2024-06-24 15:20:00,448.32,448.65,448.1,448.27,98502.0,444.9209,445.2484,444.7026,444.8713,98502.0
2024-06-24 15:30:00,448.32,448.7,447.85,448.18,189306.0,444.9209,445.2981,444.4545,444.782,189306.0
2024-06-24 15:40:00,448.17,448.21,447.46,447.73,194908.0,444.7721,444.8118,444.0675,444.3354,194908.0
2024-06-24 15:50:00,447.7,448.3,447.33,447.78,729011.0,444.3056,444.9011,443.9384,444.385,729011.0
2024-06-25 09:30:00,448.06,449.0,446.88,447.59,706613.0,444.6629,445.5958,443.4919,444.1965,706613.0
2024-06-25 09:40:00,447.56,448.63,446.75,447.75,292253.0,444.1667,445.2286,443.3628,444.3553,292253.0
2024-06-25 09:50:00,447.76,448.09,447.36,447.65,170828.0,444.3652,444.6927,443.9682,444.256,170828.0
2024-06-25 10:00:00,447.65,448.38,446.93,448.25,221788.0,444.256,444.9805,443.5415,444.8515,221788.0
2024-06-25 10:10:00,448.2,449.06,448.17,448.63,190880.0,444.8018,445.6553,444.7721,445.2286,190880.0
2024-06-25 10:20:00,448.59,449.4,448.53,448.92,222806.0,445.1889,445.9927,445.1293,445.5164,222806.0
2024-06-25 10:30:00,448.97,450.12,448.93,449.83,239116.0,445.566,446.7073,445.5263,446.4195,239116.0
2024-06-25 10:40:00,449.84,450.07,449.14,449.48,164524.0,446.4294,446.6577,445.7347,446.0721,164524.0
2024-06-25 10:50:00,449.49,449.57,448.73,449.0,134579.0,446.0821,446.1615,445.3278,445.5958,134579.0
2024-06-25 11:00:00,449.04,449.26,448.54,448.7,142473.0,445.6355,445.8538,445.1393,445.2981,142473.0
2024-06-25 11:10:00,448.64,449.76,448.55,449.48,134544.0,445.2385,446.35,445.1492,446.0721,134544.0
2024-06-25 11:20:00,449.47,449.7,449.19,449.51,95299.0,446.0622,446.2905,445.7843,446.1019,95299.0
2024-06-25 11:30:00,449.5,449.55,448.98,449.21,100862.0,446.092,446.1416,445.5759,445.8042,100862.0
2024-06-25 11:40:00,449.19,449.45,448.93,449.22,110238.0,445.7843,446.0424,445.5263,445.8141,110238.0
2024-06-25 11:50:00,449.21,450.07,449.19,449.94,147337.0,445.8042,446.6577,445.7843,446.5287,147337.0
2024-06-25 12:00:00,449.91,450.3,449.6,449.82,134013.0,446.4989,446.8859,446.1912,446.4096,134013.0
2024-06-25 12:10:00,449.8,449.84,449.28,449.42,102312.0,446.3897,446.4294,445.8737,446.0126,102312.0
2024-06-25 12:20:00,449.44,449.66,449.12,449.36,93172.0,446.0324,446.2508,445.7149,445.953,93172.0
2024-06-25 12:30:00,449.39,449.42,448.99,449.39,100333.0,445.9828,446.0126,445.5859,445.9828,100333.0
2024-06-25 12:40:00,449.38,449.48,448.82,449.35,85137.0,445.9729,446.0721,445.4171,445.9431,85137.0
2024-06-25 12:50:00,449.34,449.45,448.81,449.2,74505.0,445.9332,446.0424,445.4072,445.7943,74505.0
2024-06-25 13:00:00,449.06,449.52,448.71,449.47,67066.0,445.6553,446.1118,445.308,446.0622,67066.0
2024-06-25 13:10:00,449.45,449.75,449.32,449.58,96139.0,446.0424,446.3401,445.9134,446.1714,96139.0
2024-06-25 13:20:00,449.58,449.68,449.36,449.56,45512.0,446.1714,446.2706,445.953,446.1515,45512.0
2024-06-25 13:30:00,449.51,449.7,449.35,449.51,59253.0,446.1019,446.2905,445.9431,446.1019,59253.0
2024-06-25 13:40:00,449.46,449.8,449.46,449.78,60354.0,446.0523,446.3897,446.0523,446.3699,60354.0
2024-06-25 13:50:00,449.8,449.93,449.63,449.84,65921.0,446.3897,446.5187,446.221,446.4294,65921.0
2024-06-25 14:00:00,449.85,450.07,449.76,449.97,107998.0,446.4393,446.6577,446.35,446.5584,107998.0
2024-06-25 14:10:00,449.98,450.28,449.81,449.93,83002.0,446.5683,446.8661,446.3996,446.5187,83002.0
2024-06-25 14:20:00,449.92,450.29,449.76,450.28,89991.0,446.5088,446.876,446.35,446.8661,89991.0
2024-06-25 14:30:00,450.3,450.35,449.91,450.1,80063.0,446.8859,446.9355,446.4989,446.6874,80063.0
2024-06-25 14:40:00,450.14,450.35,449.56,449.92,88107.0,446.7271,446.9355,446.1515,446.5088,88107.0
2024-06-25 14:50:00,449.92,450.29,449.91,450.24,85505.0,446.5088,446.876,446.4989,446.8264,85505.0
2024-06-25 15:00:00,450.22,450.28,450.03,450.19,91510.0,446.8065,446.8661,446.618,446.7768,91510.0
2024-06-25 15:10:00,450.12,450.73,450.06,450.53,121662.0,446.7073,447.3127,446.6477,447.1142,121662.0
2024-06-25 15:20:00,450.55,450.73,450.32,450.73,86087.0,447.134,447.3127,446.9058,447.3127,86087.0
2024-06-25 15:30:00,450.69,450.69,450.21,450.45,90669.0,447.273,447.273,446.7966,447.0348,90669.0
2024-06-25 15:40:00,450.43,450.57,450.11,450.15,117343.0,447.0149,447.1539,446.6974,446.7371,117343.0
2024-06-25 15:50:00,450.1,451.42,450.05,450.92,579320.0,446.6874,447.9974,446.6378,447.5012,579320.0
2024-06-26 09:30:00,448.75,449.77,448.19,449.23,610361.0,445.3477,446.3599,444.7919,445.824,610361.0
2024-06-26 09:40:00,449.26,450.28,449.12,449.8,315124.0,445.8538,446.8661,445.7149,446.3897,315124.0
2024-06-26 09:50:00,449.8,450.81,449.43,450.43,214490.0,446.3897,447.3921,446.0225,447.0149,214490.0
2024-06-26 10:00:00,450.5,451.69,450.5,451.0,198973.0,447.0844,448.2654,447.0844,447.5806,198973.0
2024-06-26 10:10:00,451.07,451.14,450.14,450.55,181243.0,447.6501,447.7196,446.7271,447.134,181243.0
2024-06-26 10:20:00,450.49,451.35,450.08,450.94,219014.0,447.0745,447.928,446.6676,447.5211,219014.0
2024-06-26 10:30:00,451.01,452.24,450.99,451.97,181960.0,447.5905,448.8112,447.5707,448.5433,181960.0
2024-06-26 10:40:00,452.0,453.49,451.87,453.45,222506.0,448.573,450.0517,448.444,450.012,222506.0
2024-06-26 10:50:00,453.41,453.59,452.68,453.11,219353.0,449.9723,450.151,449.2479,449.6746,219353.0
2024-06-26 11:00:00,453.09,453.41,452.52,452.6,217511.0,449.6548,449.9723,449.0891,449.1685,217511.0
2024-06-26 11:10:00,452.56,452.65,451.65,452.63,143995.0,449.1288,449.2181,448.2257,449.1983,143995.0
2024-06-26 11:20:00,452.64,453.32,452.57,453.1,125123.0,449.2082,449.883,449.1387,449.6647,125123.0
2024-06-26 11:30:00,453.1,453.22,452.53,452.81,109401.0,449.6647,449.7838,449.099,449.3769,109401.0
2024-06-26 11:40:00,452.81,452.89,452.33,452.61,94728.0,449.3769,449.4563,448.9005,449.1784,94728.0
2024-06-26 11:50:00,452.66,453.6,452.55,453.38,142160.0,449.228,450.1609,449.1189,449.9426,142160.0
2024-06-26 12:00:00,453.38,453.39,452.37,452.4,173214.0,449.9426,449.9525,448.9402,448.97,173214.0
2024-06-26 12:10:00,452.42,452.74,452.2,452.45,103589.0,448.9898,449.3074,448.7715,449.0196,103589.0
2024-06-26 12:20:00,452.4,453.01,452.29,452.73,106329.0,448.97,449.5754,448.8608,449.2975,106329.0
2024-06-26 12:30:00,452.73,453.11,452.62,452.9,77009.0,449.2975,449.6746,449.1883,449.4662,77009.0
2024-06-26 12:40:00,452.89,452.98,452.3,452.37,81199.0,449.4563,449.5456,448.8708,448.9402,81199.0
2024-06-26 12:50:00,452.4,452.79,452.37,452.63,57038.0,448.97,449.357,448.9402,449.1983,57038.0
2024-06-26 13:00:00,452.58,452.7,452.27,452.46,60786.0,449.1486,449.2677,448.841,449.0295,60786.0
2024-06-26 13:10:00,452.47,452.78,451.55,451.55,137667.0,449.0395,449.3471,448.1264,448.1264,137667.0
2024-06-26 13:20:00,451.57,451.91,451.34,451.83,98679.0,448.1463,448.4837,447.918,448.4043,98679.0
2024-06-26 13:30:00,451.81,452.19,451.71,452.18,59296.0,448.3845,448.7616,448.2852,448.7517,59296.0
2024-06-26 13:40:00,452.14,452.16,451.78,451.88,61394.0,448.712,448.7318,448.3547,448.4539,61394.0
2024-06-26 13:50:00,451.93,452.18,451.32,452.09,107845.0,448.5036,448.7517,447.8982,448.6624,107845.0
2024-06-26 14:00:00,452.05,452.19,451.65,451.86,136138.0,448.6227,448.7616,448.2257,448.4341,136138.0
2024-06-26 14:10:00,451.85,451.98,451.62,451.67,98305.0,448.4242,448.5532,448.1959,448.2455,98305.0
2024-06-26 14:20:00,451.66,451.95,451.38,451.57,85735.0,448.2356,448.5234,447.9577,448.1463,85735.0
2024-06-26 14:30:00,451.58,452.06,451.34,451.41,77475.0,448.1562,448.6326,447.918,447.9875,77475.0
2024-06-26 14:40:00,451.41,451.7,450.87,451.64,154970.0,447.9875,448.2753,447.4516,448.2158,154970.0
2024-06-26 14:50:00,451.63,451.77,451.23,451.62,70654.0,448.2058,448.3448,447.8089,448.1959,70654.0
2024-06-26 15:00:00,451.63,451.79,451.43,451.63,64712.0,448.2058,448.3646,448.0074,448.2058,64712.0
2024-06-26 15:10:00,451.52,451.79,451.39,451.61,104053.0,448.0967,448.3646,447.9677,448.186,104053.0
2024-06-26 15:20:00,451.6,451.9,451.39,451.43,71307.0,448.1761,448.4738,447.9677,448.0074,71307.0
2024-06-26 15:30:00,451.41,451.82,451.28,451.67,55628.0,447.9875,448.3944,447.8585,448.2455,55628.0
2024-06-26 15:40:00,451.73,451.73,451.09,451.09,96287.0,448.3051,448.3051,447.6699,447.6699,96287.0
2024-06-26 15:50:00,451.15,452.59,450.87,452.12,526407.0,447.7295,449.1586,447.4516,448.6921,526407.0
2024-06-27 09:30:00,452.02,455.16,451.77,455.0,665865.0,448.5929,451.7091,448.3448,451.5503,665865.0
2024-06-27 09:40:00,455.0,455.77,454.4,455.24,413206.0,451.5503,452.3145,450.9548,451.7885,413206.0
2024-06-27 09:50:00,455.24,455.24,454.03,454.9,280431.0,451.7885,451.7885,450.5876,451.451,280431.0
2024-06-27 10:00:00,454.85,455.35,454.52,454.72,227981.0,451.4014,451.8976,451.0739,451.2724,227981.0
2024-06-27 10:10:00,454.7,455.96,454.68,455.44,267961.0,451.2526,452.503,451.2327,451.987,267961.0
2024-06-27 10:20:00,455.42,456.17,455.29,456.05,260511.0,451.9671,452.7114,451.8381,452.5923,260511.0
2024-06-27 10:30:00,456.07,456.07,455.17,455.61,215796.0,452.6122,452.6122,451.719,452.1557,215796.0
2024-06-27 10:40:00,455.58,455.72,454.78,455.02,197747.0,452.1259,452.2648,451.332,451.5701,197747.0
2024-06-27 10:50:00,455.06,455.49,454.45,455.32,143660.0,451.6098,452.0366,451.0045,451.8679,143660.0
2024-06-27 11:00:00,455.31,455.47,454.98,455.19,106787.0,451.8579,452.0167,451.5304,451.7388,106787.0
2024-06-27 11:10:00,455.2,455.7,455.17,455.51,104846.0,451.7488,452.245,451.719,452.0564,104846.0
2024-06-27 11:20:00,455.52,455.53,454.26,454.68,104990.0,452.0663,452.0763,450.8159,451.2327,104990.0
2024-06-27 11:30:00,454.68,454.68,453.54,454.1,175299.0,451.2327,451.2327,450.1014,450.6571,175299.0
2024-06-27 11:40:00,454.13,454.13,452.87,453.47,146301.0,450.6869,450.6869,449.4364,450.0319,146301.0
2024-06-27 11:50:00,453.4,453.83,453.25,453.74,112630.0,449.9624,450.3892,449.8136,450.2998,112630.0
2024-06-27 12:00:00,453.65,454.05,453.63,453.94,106737.0,450.2105,450.6075,450.1907,450.4983,106737.0
2024-06-27 12:10:00,453.93,454.39,453.88,454.38,117537.0,450.4884,450.9449,450.4388,450.935,117537.0
2024-06-27 12:20:00,454.42,454.66,454.05,454.14,91429.0,450.9747,451.2129,450.6075,450.6968,91429.0
2024-06-27 12:30:00,454.15,454.2,453.66,453.86,78758.0,450.7067,450.7564,450.2204,450.4189,78758.0
2024-06-27 12:40:00,453.86,454.2,453.67,453.89,86794.0,450.4189,450.7564,450.2304,450.4487,86794.0
2024-06-27 12:50:00,453.89,454.14,453.85,453.9,55511.0,450.4487,450.6968,450.409,450.4586,55511.0
2024-06-27 13:00:00,453.91,454.12,453.59,453.67,76538.0,450.4686,450.677,450.151,450.2304,76538.0
2024-06-27 13:10:00,453.61,453.69,453.28,453.46,67263.0,450.1708,450.2502,449.8433,450.022,67263.0
2024-06-27 13:20:00,453.46,454.16,453.3,454.0,144066.0,450.022,450.7167,449.8632,450.5579,144066.0
2024-06-27 13:30:00,454.02,454.44,453.91,454.34,99450.0,450.5777,450.9945,450.4686,450.8953,99450.0
2024-06-27 13:40:00,454.39,454.55,453.89,453.89,68233.0,450.9449,451.1037,450.4487,450.4487,68233.0
2024-06-27 13:50:00,453.87,453.91,453.5,453.54,84310.0,450.4289,450.4686,450.0617,450.1014,84310.0
2024-06-27 14:00:00,453.49,453.51,452.71,453.2,134470.0,450.0517,450.0716,449.2777,449.7639,134470.0
2024-06-27 14:10:00,453.17,453.28,452.61,452.96,83406.0,449.7342,449.8433,449.1784,449.5258,83406.0
2024-06-27 14:20:00,453.01,453.33,452.85,452.87,70276.0,449.5754,449.8929,449.4166,449.4364,70276.0
2024-06-27 14:30:00,452.91,453.16,452.75,452.79,94506.0,449.4761,449.7242,449.3173,449.357,94506.0
2024-06-27 14:40:00,452.79,452.88,451.88,452.07,202969.0,449.357,449.4464,448.4539,448.6425,202969.0
2024-06-27 14:50:00,452.12,452.81,452.03,452.81,118088.0,448.6921,449.3769,448.6028,449.3769,118088.0
2024-06-27 15:00:00,452.87,453.05,452.41,452.64,119844.0,449.4364,449.6151,448.9799,449.2082,119844.0
2024-06-27 15:10:00,452.65,452.96,452.44,452.6,103769.0,449.2181,449.5258,449.0097,449.1685,103769.0
2024-06-27 15:20:00,452.6,452.68,452.12,452.31,124290.0,449.1685,449.2479,448.6921,448.8807,124290.0
2024-06-27 15:30:00,452.29,452.6,452.2,452.51,125725.0,448.8608,449.1685,448.7715,449.0792,125725.0
2024-06-27 15:40:00,452.53,452.85,452.35,452.76,171275.0,449.099,449.4166,448.9204,449.3273,171275.0
2024-06-27 15:50:00,452.71,453.22,452.23,453.03,836865.0,449.2777,449.7838,448.8013,449.5952,836865.0
2024-06-28 09:30:00,453.1,453.18,451.6,452.07,578980.0,449.6647,449.7441,448.1761,448.6425,578980.0
2024-06-28 09:40:00,452.05,453.57,451.92,453.31,326514.0,448.6227,450.1311,448.4936,449.8731,326514.0
2024-06-28 09:50:00,453.37,453.9,453.01,453.88,234034.0,449.9326,450.4586,449.5754,450.4388,234034.0
2024-06-28 10:00:00,453.9,455.38,453.75,455.05,298451.0,450.4586,451.9274,450.3098,451.5999,298451.0
2024-06-28 10:10:00,455.05,455.34,454.39,454.51,226300.0,451.5999,451.8877,450.9449,451.064,226300.0
2024-06-28 10:20:00,454.6,454.78,454.16,454.19,155513.0,451.1533,451.332,450.7167,450.7464,155513.0
2024-06-28 10:30:00,454.2,454.75,454.02,454.31,204345.0,450.7564,451.3022,450.5777,450.8655,204345.0
2024-06-28 10:40:00,454.25,455.16,453.81,455.01,300725.0,450.806,451.7091,450.3693,451.5602,300725.0
2024-06-28 10:50:00,455.0,455.0,453.35,454.06,216840.0,451.5503,451.5503,449.9128,450.6174,216840.0
2024-06-28 11:00:00,454.01,454.11,452.5,452.85,212213.0,450.5678,450.667,449.0692,449.4166,212213.0
2024-06-28 11:10:00,452.8,453.15,452.63,453.06,219383.0,449.367,449.7143,449.1983,449.625,219383.0
2024-06-28 11:20:00,453.09,453.64,452.74,452.97,170908.0,449.6548,450.2006,449.3074,449.5357,170908.0
2024-06-28 11:30:00,452.95,453.94,452.88,453.94,141345.0,449.5158,450.4983,449.4464,450.4983,141345.0
2024-06-28 11:40:00,453.92,454.06,453.29,453.4,120091.0,450.4785,450.6174,449.8533,449.9624,120091.0
2024-06-28 11:50:00,453.4,453.75,453.31,453.49,127609.0,449.9624,450.3098,449.8731,450.0517,127609.0
2024-06-28 12:00:00,453.48,453.7,452.94,453.07,135403.0,450.0418,450.2601,449.5059,449.6349,135403.0
2024-06-28 12:10:00,453.06,453.14,452.17,452.53,177345.0,449.625,449.7044,448.7417,449.099,177345.0
2024-06-28 12:20:00,452.57,453.13,452.52,452.84,208954.0,449.1387,449.6945,449.0891,449.4067,208954.0
2024-06-28 12:30:00,452.82,453.02,452.35,452.42,155429.0,449.3868,449.5853,448.9204,448.9898,155429.0
2024-06-28 12:40:00,452.4,452.9,452.14,452.79,126668.0,448.97,449.4662,448.712,449.357,126668.0
2024-06-28 12:50:00,452.8,453.65,452.69,453.56,134829.0,449.367,450.2105,449.2578,450.1212,134829.0
2024-06-28 13:00:00,453.54,454.1,453.18,454.1,103785.0,450.1014,450.6571,449.7441,450.6571,103785.0
2024-06-28 13:10:00,454.13,454.19,453.78,453.93,96443.0,450.6869,450.7464,450.3395,450.4884,96443.0
2024-06-28 13:20:00,453.97,454.18,453.46,453.5,89876.0,450.5281,450.7365,450.022,450.0617,89876.0
2024-06-28 13:30:00,453.54,453.57,452.97,453.28,88725.0,450.1014,450.1311,449.5357,449.8433,88725.0
2024-06-28 13:40:00,453.28,453.31,452.88,453.12,87683.0,449.8433,449.8731,449.4464,449.6845,87683.0
2024-06-28 13:50:00,453.17,453.26,452.86,453.06,90446.0,449.7342,449.8235,449.4265,449.625,90446.0
2024-06-28 14:00:00,453.03,453.83,452.99,453.62,121719.0,449.5952,450.3892,449.5555,450.1808,121719.0
2024-06-28 14:10:00,453.61,454.13,453.48,453.99,114537.0,450.1708,450.6869,450.0418,450.5479,114537.0
2024-06-28 14:20:00,454.0,454.01,452.8,452.82,125923.0,450.5579,450.5678,449.367,449.3868,125923.0
2024-06-28 14:30:00,452.85,453.27,452.8,453.08,99190.0,449.4166,449.8334,449.367,449.6448,99190.0
2024-06-28 14:40:00,453.06,453.32,452.88,452.92,108223.0,449.625,449.883,449.4464,449.4861,108223.0
2024-06-28 14:50:00,452.93,453.28,452.88,452.95,103200.0,449.496,449.8433,449.4464,449.5158,103200.0
2024-06-28 15:00:00,452.97,453.12,452.55,452.71,110606.0,449.5357,449.6845,449.1189,449.2777,110606.0
2024-06-28 15:10:00,452.71,452.73,452.26,452.68,143317.0,449.2777,449.2975,448.8311,449.2479,143317.0
2024-06-28 15:20:00,452.67,452.91,452.63,452.75,125829.0,449.238,449.4761,449.1983,449.3173,125829.0
2024-06-28 15:30:00,452.76,452.88,450.73,452.18,479307.0,449.3273,449.4464,447.3127,448.7517,479307.0
2024-06-28 15:40:00,452.12,453.15,451.95,452.07,329070.0,448.6921,449.7143,448.5234,448.6425,329070.0
2024-06-28 15:50:00,452.06,452.06,446.41,446.82,3367606.0,448.6326,448.6326,443.0254,443.4323,3367606.0
2024-07-01 09:30:00,448.8,449.46,446.52,448.47,926538.0,445.3973,446.0523,443.1346,445.0698,926538.0
2024-07-01 09:40:00,448.49,449.34,446.8,447.27,378571.0,445.0896,445.9332,443.4125,443.8789,378571.0
2024-07-01 09:50:00,447.24,448.06,445.66,447.87,458138.0,443.8491,444.6629,442.2811,444.4743,458138.0
2024-07-01 10:00:00,448.1,449.43,447.98,449.26,287434.0,444.7026,446.0225,444.5835,445.8538,287434.0
2024-07-01 10:10:00,449.29,450.5,448.0,450.08,296877.0,445.8836,447.0844,444.6034,446.6676,296877.0
2024-07-01 10:20:00,450.1,451.54,450.03,451.54,274437.0,446.6874,448.1165,446.618,448.1165,274437.0
2024-07-01 10:30:00,451.5,452.31,451.05,451.9,268867.0,448.0768,448.8807,447.6302,448.4738,268867.0
2024-07-01 10:40:00,451.87,452.19,450.96,451.18,133906.0,448.444,448.7616,447.5409,447.7593,133906.0
2024-07-01 10:50:00,451.23,451.33,450.3,451.11,160546.0,447.8089,447.9081,446.8859,447.6898,160546.0
2024-07-01 11:00:00,451.05,451.35,450.19,450.81,154795.0,447.6302,447.928,446.7768,447.3921,154795.0
2024-07-01 11:10:00,450.83,452.38,450.75,451.99,186333.0,447.4119,448.9502,447.3325,448.5631,186333.0
2024-07-01 11:20:00,451.95,452.21,451.4,451.97,121776.0,448.5234,448.7814,447.9776,448.5433,121776.0
2024-07-01 11:30:00,451.97,451.97,451.27,451.72,139852.0,448.5433,448.5433,447.8486,448.2952,139852.0
2024-07-01 11:40:00,451.7,452.13,451.59,452.08,124798.0,448.2753,448.702,448.1661,448.6524,124798.0
2024-07-01 11:50:00,452.09,452.83,452.02,452.8,158789.0,448.6624,449.3967,448.5929,449.367,158789.0
2024-07-01 12:00:00,452.83,453.88,452.62,453.81,244205.0,449.3967,450.4388,449.1883,450.3693,244205.0
2024-07-01 12:10:00,453.83,454.31,453.41,453.54,170922.0,450.3892,450.8655,449.9723,450.1014,170922.0
2024-07-01 12:20:00,453.56,453.9,453.22,453.9,112788.0,450.1212,450.4586,449.7838,450.4586,112788.0
2024-07-01 12:30:00,453.89,454.4,453.73,454.3,117620.0,450.4487,450.9548,450.2899,450.8556,117620.0
2024-07-01 12:40:00,454.33,454.77,454.14,454.61,115193.0,450.8854,451.322,450.6968,451.1632,115193.0
2024-07-01 12:50:00,454.63,454.73,454.02,454.42,126061.0,451.1831,451.2823,450.5777,450.9747,126061.0
2024-07-01 13:00:00,454.4,454.69,454.12,454.31,127564.0,450.9548,451.2426,450.677,450.8655,127564.0
2024-07-01 13:10:00,454.27,454.4,453.31,453.5,99616.0,450.8258,450.9548,449.8731,450.0617,99616.0
2024-07-01 13:20:00,453.52,453.6,452.92,453.2,113393.0,450.0815,450.1609,449.4861,449.7639,113393.0
2024-07-01 13:30:00,453.2,453.77,453.06,453.76,145701.0,449.7639,450.3296,449.625,450.3197,145701.0
2024-07-01 13:40:00,453.75,454.0,453.47,453.51,74863.0,450.3098,450.5579,450.0319,450.0716,74863.0
2024-07-01 13:50:00,453.53,453.91,453.48,453.73,73070.0,450.0914,450.4686,450.0418,450.2899,73070.0
2024-07-01 14:00:00,453.72,453.84,453.17,453.7,123200.0,450.28,450.3991,449.7342,450.2601,123200.0
2024-07-01 14:10:00,453.67,454.37,453.63,454.3,173971.0,450.2304,450.9251,450.1907,450.8556,173971.0
2024-07-01 14:20:00,454.29,454.29,452.87,452.87,97044.0,450.8457,450.8457,449.4364,449.4364,97044.0
2024-07-01 14:30:00,452.89,453.49,452.56,453.49,126743.0,449.4563,450.0517,449.1288,450.0517,126743.0
2024-07-01 14:40:00,453.5,453.65,453.27,453.45,106107.0,450.0617,450.2105,449.8334,450.012,106107.0
2024-07-01 14:50:00,453.47,453.86,453.3,453.83,87819.0,450.0319,450.4189,449.8632,450.3892,87819.0
2024-07-01 15:00:00,453.82,454.21,453.64,454.15,94314.0,450.3792,450.7663,450.2006,450.7067,94314.0
2024-07-01 15:10:00,454.14,454.34,453.92,454.11,109512.0,450.6968,450.8953,450.4785,450.667,109512.0
2024-07-01 15:20:00,454.11,454.25,453.38,454.04,147404.0,450.667,450.806,449.9426,450.5976,147404.0
2024-07-01 15:30:00,454.05,454.97,454.02,454.63,276571.0,450.6075,451.5205,450.5777,451.1831,276571.0
2024-07-01 15:40:00,454.65,455.88,454.61,455.53,525326.0,451.2029,452.4236,451.1632,452.0763,525326.0
2024-07-01 15:50:00,455.57,457.37,455.57,456.64,1286355.0,452.116,453.9023,452.116,453.1779,1286355.0
2024-07-02 09:30:00,453.18,455.35,453.11,453.77,776505.0,449.7441,451.8976,449.6746,450.3296,776505.0
2024-07-02 09:40:00,453.69,456.78,453.56,455.41,341111.0,450.2502,453.3168,450.1212,451.9572,341111.0
2024-07-02 09:50:00,455.44,456.73,455.17,455.75,213741.0,451.987,453.2672,451.719,452.2946,213741.0
2024-07-02 10:00:00,455.81,457.95,455.53,457.41,292108.0,452.3541,454.4779,452.0763,453.942,292108.0
2024-07-02 10:10:00,457.38,457.38,456.0,456.64,211520.0,453.9122,453.9122,452.5427,453.1779,211520.0
2024-07-02 10:20:00,456.65,456.87,455.76,456.69,132981.0,453.1878,453.4061,452.3045,453.2275,132981.0
2024-07-02 10:30:00,456.72,457.24,456.48,456.67,165166.0,453.2572,453.7733,453.0191,453.2076,165166.0
2024-07-02 10:40:00,456.64,457.22,456.46,457.19,155971.0,453.1779,453.7535,452.9992,453.7237,155971.0
2024-07-02 10:50:00,457.16,457.7,456.78,456.98,182767.0,453.6939,454.2298,453.3168,453.5153,182767.0
2024-07-02 11:00:00,456.99,457.06,456.4,456.67,177559.0,453.5252,453.5947,452.9397,453.2076,177559.0
2024-07-02 11:10:00,456.67,457.0,456.07,456.1,141549.0,453.2076,453.5351,452.6122,452.6419,141549.0
2024-07-02 11:20:00,456.12,456.89,455.85,456.82,161599.0,452.6618,453.426,452.3938,453.3565,161599.0
2024-07-02 11:30:00,456.82,457.03,456.64,456.96,114024.0,453.3565,453.5649,453.1779,453.4954,114024.0
2024-07-02 11:40:00,456.97,456.98,456.59,456.73,97558.0,453.5054,453.5153,453.1282,453.2672,97558.0
2024-07-02 11:50:00,456.75,456.84,455.58,455.62,112210.0,453.287,453.3763,452.1259,452.1656,112210.0
2024-07-02 12:00:00,455.62,455.67,455.16,455.16,85628.0,452.1656,452.2152,451.7091,451.7091,85628.0
2024-07-02 12:10:00,455.13,455.57,454.85,455.43,93606.0,451.6793,452.116,451.4014,451.977,93606.0
2024-07-02 12:20:00,455.44,455.72,455.15,455.69,87942.0,451.987,452.2648,451.6992,452.2351,87942.0
2024-07-02 12:30:00,455.66,455.89,455.35,455.79,71089.0,452.2053,452.4335,451.8976,452.3343,71089.0
2024-07-02 12:40:00,455.81,456.33,455.7,456.25,99652.0,452.3541,452.8702,452.245,452.7908,99652.0
2024-07-02 12:50:00,456.28,456.53,456.13,456.49,73792.0,452.8206,453.0687,452.6717,453.029,73792.0
2024-07-02 13:00:00,456.47,457.02,456.38,457.0,80121.0,453.0091,453.555,452.9198,453.5351,80121.0
2024-07-02 13:10:00,457.04,457.28,456.84,457.28,112292.0,453.5748,453.813,453.3763,453.813,112292.0
2024-07-02 13:20:00,457.25,457.87,457.24,457.74,94316.0,453.7832,454.3985,453.7733,454.2695,94316.0
2024-07-02 13:30:00,457.73,457.92,457.37,457.69,99206.0,454.2596,454.4481,453.9023,454.2199,99206.0
2024-07-02 13:40:00,457.71,458.33,457.68,458.31,96950.0,454.2397,454.855,454.21,454.8352,96950.0
2024-07-02 13:50:00,458.33,459.19,458.33,458.85,183566.0,454.855,455.7085,454.855,455.3711,183566.0
2024-07-02 14:00:00,458.82,458.99,458.62,458.64,108604.0,455.3413,455.51,455.1428,455.1627,108604.0
2024-07-02 14:10:00,458.6,459.08,458.39,458.44,104701.0,455.123,455.5994,454.9146,454.9642,104701.0
2024-07-02 14:20:00,458.43,458.71,458.25,458.59,93238.0,454.9543,455.2322,454.7756,455.1131,93238.0
2024-07-02 14:30:00,458.56,458.71,458.33,458.51,117876.0,455.0833,455.2322,454.855,455.0337,117876.0
2024-07-02 14:40:00,458.52,458.91,458.08,458.62,132158.0,455.0436,455.4306,454.6069,455.1428,132158.0
2024-07-02 14:50:00,458.63,459.07,458.62,458.72,98108.0,455.1528,455.5894,455.1428,455.2421,98108.0
2024-07-02 15:00:00,458.68,458.94,458.56,458.73,85748.0,455.2024,455.4604,455.0833,455.252,85748.0
2024-07-02 15:10:00,458.77,458.88,458.5,458.63,51274.0,455.2917,455.4009,455.0238,455.1528,51274.0
2024-07-02 15:20:00,458.63,458.96,458.57,458.9,78939.0,455.1528,455.4803,455.0932,455.4207,78939.0
2024-07-02 15:30:00,458.88,458.93,458.59,458.71,94613.0,455.4009,455.4505,455.1131,455.2322,94613.0
2024-07-02 15:40:00,458.69,459.15,458.6,458.8,163510.0,455.2123,455.6688,455.123,455.3215,163510.0
2024-07-02 15:50:00,458.72,459.59,458.56,459.42,461658.0,455.2421,456.1055,455.0833,455.9368,461658.0
2024-07-03 09:30:00,458.19,460.13,457.88,459.76,700731.0,454.7161,456.6414,454.4085,456.2742,700731.0
2024-07-03 09:40:00,459.83,460.48,458.8,458.94,256626.0,456.3437,456.9887,455.3215,455.4604,256626.0
2024-07-03 09:50:00,458.93,459.3,458.48,459.11,236327.0,455.4505,455.8177,455.0039,455.6291,236327.0
2024-07-03 10:00:00,459.2,459.57,458.15,458.89,225087.0,455.7184,456.0856,454.6764,455.4108,225087.0
2024-07-03 10:10:00,458.85,459.5,458.22,459.0,207692.0,455.3711,456.0162,454.7459,455.52,207692.0
2024-07-03 10:20:00,459.01,459.14,458.0,458.03,180678.0,455.5299,455.6589,454.5275,454.5573,180678.0
2024-07-03 10:30:00,458.08,458.8,458.0,458.53,127325.0,454.6069,455.3215,454.5275,455.0535,127325.0
2024-07-03 10:40:00,458.53,459.15,458.41,458.76,138347.0,455.0535,455.6688,454.9344,455.2818,138347.0
2024-07-03 10:50:00,458.77,458.97,458.19,458.75,115766.0,455.2917,455.4902,454.7161,455.2719,115766.0
2024-07-03 11:00:00,458.75,459.82,458.51,459.65,152038.0,455.2719,456.3337,455.0337,456.165,152038.0
2024-07-03 11:10:00,459.65,460.25,459.61,460.1,151065.0,456.165,456.7605,456.1253,456.6116,151065.0
2024-07-03 11:20:00,460.1,460.78,460.01,460.18,157800.0,456.6116,457.2865,456.5223,456.691,157800.0
2024-07-03 11:30:00,460.18,460.22,459.01,459.25,161036.0,456.691,456.7307,455.5299,455.7681,161036.0
2024-07-03 11:40:00,459.32,459.32,458.71,458.79,148653.0,455.8375,455.8375,455.2322,455.3116,148653.0
2024-07-03 11:50:00,458.82,459.36,458.76,459.32,123005.0,455.3413,455.8772,455.2818,455.8375,123005.0
2024-07-03 12:00:00,459.31,459.5,459.18,459.41,132926.0,455.8276,456.0162,455.6986,455.9269,132926.0
2024-07-03 12:10:00,459.4,460.22,459.35,460.17,145150.0,455.9169,456.7307,455.8673,456.6811,145150.0
2024-07-03 12:20:00,460.18,460.39,459.43,459.56,181451.0,456.691,456.8994,455.9467,456.0757,181451.0
2024-07-03 12:30:00,459.55,460.44,459.17,460.3,217549.0,456.0658,456.949,455.6887,456.8101,217549.0
2024-07-03 12:40:00,460.3,460.35,459.82,460.08,194494.0,456.8101,456.8597,456.3337,456.5918,194494.0
2024-07-03 12:50:00,459.99,461.02,459.9,460.77,860683.0,456.5025,457.5246,456.4131,457.2765,860683.0
2024-07-05 09:30:00,459.63,463.09,458.98,462.97,847763.0,456.1452,459.579,455.5001,459.4599,847763.0
2024-07-05 09:40:00,462.87,464.15,462.1,463.98,266824.0,459.3606,460.6309,458.5965,460.4622,266824.0
2024-07-05 09:50:00,464.06,466.04,464.06,466.04,413182.0,460.5416,462.5066,460.5416,462.5066,413182.0
2024-07-05 10:00:00,466.05,467.07,465.0,465.43,425122.0,462.5165,463.5288,461.4745,461.9012,425122.0
2024-07-05 10:10:00,465.29,466.94,464.8,466.83,235455.0,461.7623,463.3998,461.276,463.2906,235455.0
2024-07-05 10:20:00,466.79,466.85,465.27,466.0,241100.0,463.2509,463.3104,461.7424,462.4669,241100.0
2024-07-05 10:30:00,466.0,466.07,465.19,465.75,145632.0,462.4669,462.5364,461.663,462.2188,145632.0
2024-07-05 10:40:00,465.79,466.23,465.49,465.93,160308.0,462.2585,462.6951,461.9608,462.3974,160308.0
2024-07-05 10:50:00,465.9,466.01,464.6,464.73,176588.0,462.3676,462.4768,461.0775,461.2065,176588.0
2024-07-05 11:00:00,464.75,466.04,464.17,465.98,228335.0,461.2264,462.5066,460.6508,462.447,228335.0
2024-07-05 11:10:00,466.01,466.23,465.71,465.82,214078.0,462.4768,462.6951,462.1791,462.2883,214078.0
2024-07-05 11:20:00,465.77,466.0,465.18,465.2,165841.0,462.2386,462.4669,461.6531,461.673,165841.0
2024-07-05 11:30:00,465.27,465.8,465.1,465.57,97131.0,461.7424,462.2684,461.5737,462.0401,97131.0
2024-07-05 11:40:00,465.56,466.55,465.54,466.5,177432.0,462.0302,463.0127,462.0104,462.9631,177432.0
2024-07-05 11:50:00,466.51,466.77,466.28,466.46,102274.0,462.973,463.2311,462.7448,462.9234,102274.0
2024-07-05 12:00:00,466.49,466.64,466.19,466.44,106652.0,462.9532,463.102,462.6554,462.9036,106652.0
2024-07-05 12:10:00,466.38,466.78,466.3,466.5,130963.0,462.844,463.241,462.7646,462.9631,130963.0
2024-07-05 12:20:00,466.53,467.01,466.49,466.97,205751.0,462.9929,463.4692,462.9532,463.4295,205751.0
2024-07-05 12:30:00,466.93,466.93,466.53,466.78,84473.0,463.3898,463.3898,462.9929,463.241,84473.0
2024-07-05 12:40:00,466.78,467.03,466.37,466.4,73865.0,463.241,463.4891,462.8341,462.8639,73865.0
2024-07-05 12:50:00,466.4,466.76,466.39,466.48,70967.0,462.8639,463.2211,462.8539,462.9432,70967.0
2024-07-05 13:00:00,466.42,466.96,466.39,466.96,70206.0,462.8837,463.4196,462.8539,463.4196,70206.0
2024-07-05 13:10:00,467.0,467.47,466.83,467.17,112140.0,463.4593,463.9257,463.2906,463.628,112140.0
2024-07-05 13:20:00,467.22,468.07,467.17,467.83,156636.0,463.6776,464.5212,463.628,464.283,156636.0
2024-07-05 13:30:00,467.83,468.35,467.72,467.75,135782.0,464.283,464.7991,464.1738,464.2036,135782.0
2024-07-05 13:40:00,467.75,467.97,467.6,467.78,133637.0,464.2036,464.422,464.0548,464.2334,133637.0
2024-07-05 13:50:00,467.76,467.82,466.96,467.04,119468.0,464.2135,464.2731,463.4196,463.499,119468.0
2024-07-05 14:00:00,467.05,467.31,466.75,466.96,122447.0,463.5089,463.767,463.2112,463.4196,122447.0
2024-07-05 14:10:00,466.97,467.45,466.9,467.3,86159.0,463.4295,463.9059,463.3601,463.757,86159.0
2024-07-05 14:20:00,467.27,467.47,467.12,467.16,59894.0,463.7273,463.9257,463.5784,463.6181,59894.0
2024-07-05 14:30:00,467.15,467.5,466.93,467.29,79341.0,463.6082,463.9555,463.3898,463.7471,79341.0
2024-07-05 14:40:00,467.27,467.4,466.91,467.39,71678.0,463.7273,463.8563,463.37,463.8463,71678.0
2024-07-05 14:50:00,467.39,467.49,467.08,467.16,89744.0,463.8463,463.9456,463.5387,463.6181,89744.0
2024-07-05 15:00:00,467.12,467.39,467.06,467.2,61673.0,463.5784,463.8463,463.5189,463.6578,61673.0
2024-07-05 15:10:00,467.2,467.38,467.14,467.3,64731.0,463.6578,463.8364,463.5982,463.757,64731.0
2024-07-05 15:20:00,467.25,467.71,467.13,467.35,139044.0,463.7074,464.1639,463.5883,463.8067,139044.0
2024-07-05 15:30:00,467.34,467.77,467.14,467.69,154058.0,463.7967,464.2235,463.5982,464.1441,154058.0
2024-07-05 15:40:00,467.71,467.75,467.01,467.01,141797.0,464.1639,464.2036,463.4692,463.4692,141797.0
2024-07-05 15:50:00,467.0,467.98,466.97,467.39,515786.0,463.4593,464.4319,463.4295,463.8463,515786.0
2024-07-08 09:30:00,466.69,467.08,464.76,466.62,738435.0,463.1517,463.5387,461.2363,463.0822,738435.0
2024-07-08 09:40:00,466.61,466.92,465.9,466.62,214167.0,463.0723,463.3799,462.3676,463.0822,214167.0
2024-07-08 09:50:00,466.65,467.7,466.23,466.63,237103.0,463.112,464.154,462.6951,463.0921,237103.0
2024-07-08 10:00:00,466.66,466.82,464.46,465.76,270967.0,463.1219,463.2807,460.9386,462.2287,270967.0
2024-07-08 10:10:00,465.74,466.43,465.59,466.43,168719.0,462.2089,462.8936,462.06,462.8936,168719.0
2024-07-08 10:20:00,466.49,466.49,465.41,465.63,161627.0,462.9532,462.9532,461.8814,462.0997,161627.0
2024-07-08 10:30:00,465.7,466.07,464.67,465.15,207411.0,462.1692,462.5364,461.147,461.6233,207411.0
2024-07-08 10:40:00,465.18,465.3,464.55,465.21,151503.0,461.6531,461.7722,461.0279,461.6829,151503.0
2024-07-08 10:50:00,465.19,465.53,464.68,465.52,105873.0,461.663,462.0005,461.1569,461.9905,105873.0
2024-07-08 11:00:00,465.51,465.84,465.34,465.84,107234.0,461.9806,462.3081,461.8119,462.3081,107234.0
2024-07-08 11:10:00,465.87,466.05,465.21,465.23,139993.0,462.3379,462.5165,461.6829,461.7027,139993.0
2024-07-08 11:20:00,465.23,466.06,465.17,466.06,86236.0,461.7027,462.5264,461.6432,462.5264,86236.0
2024-07-08 11:30:00,466.05,466.29,465.81,466.14,146855.0,462.5165,462.7547,462.2783,462.6058,146855.0
2024-07-08 11:40:00,466.19,466.78,466.06,466.77,94681.0,462.6554,463.241,462.5264,463.2311,94681.0
2024-07-08 11:50:00,466.8,466.85,466.09,466.33,94448.0,463.2608,463.3104,462.5562,462.7944,94448.0
2024-07-08 12:00:00,466.39,466.41,465.8,465.82,84192.0,462.8539,462.8738,462.2684,462.2883,84192.0
2024-07-08 12:10:00,465.84,466.0,465.59,465.83,76357.0,462.3081,462.4669,462.06,462.2982,76357.0
2024-07-08 12:20:00,465.78,465.82,465.27,465.52,98466.0,462.2486,462.2883,461.7424,461.9905,98466.0
2024-07-08 12:30:00,465.47,465.72,465.4,465.56,54205.0,461.9409,462.189,461.8714,462.0302,54205.0
2024-07-08 12:40:00,465.6,465.74,465.25,465.3,56080.0,462.0699,462.2089,461.7226,461.7722,56080.0
2024-07-08 12:50:00,465.32,465.64,465.16,465.53,53757.0,461.792,462.1096,461.6333,462.0005,53757.0
2024-07-08 13:00:00,465.53,465.73,465.04,465.2,86487.0,462.0005,462.1989,461.5142,461.673,86487.0
2024-07-08 13:10:00,465.19,465.68,465.16,465.32,58258.0,461.663,462.1493,461.6333,461.792,58258.0
2024-07-08 13:20:00,465.34,465.57,465.31,465.55,56422.0,461.8119,462.0401,461.7821,462.0203,56422.0
2024-07-08 13:30:00,465.55,465.6,465.25,465.45,65001.0,462.0203,462.0699,461.7226,461.9211,65001.0
2024-07-08 13:40:00,465.41,465.56,465.11,465.19,75061.0,461.8814,462.0302,461.5836,461.663,75061.0
2024-07-08 13:50:00,465.18,465.42,464.86,465.35,121110.0,461.6531,461.8913,461.3355,461.8218,121110.0
2024-07-08 14:00:00,465.28,465.45,464.95,465.15,91149.0,461.7523,461.9211,461.4248,461.6233,91149.0
2024-07-08 14:10:00,465.15,465.4,465.04,465.4,62279.0,461.6233,461.8714,461.5142,461.8714,62279.0
2024-07-08 14:20:00,465.36,466.0,465.28,465.92,78476.0,461.8317,462.4669,461.7523,462.3875,78476.0
2024-07-08 14:30:00,465.9,465.9,465.45,465.6,87133.0,462.3676,462.3676,461.9211,462.0699,87133.0
2024-07-08 14:40:00,465.62,465.62,465.16,465.47,119169.0,462.0898,462.0898,461.6333,461.9409,119169.0
2024-07-08 14:50:00,465.48,465.82,465.31,465.59,95619.0,461.9508,462.2883,461.7821,462.06,95619.0
2024-07-08 15:00:00,465.58,465.62,465.16,465.2,77626.0,462.0501,462.0898,461.6333,461.673,77626.0
2024-07-08 15:10:00,465.21,465.42,465.07,465.27,84537.0,461.6829,461.8913,461.5439,461.7424,84537.0
2024-07-08 15:20:00,465.3,465.56,465.27,465.5,81934.0,461.7722,462.0302,461.7424,461.9707,81934.0
2024-07-08 15:30:00,465.46,465.47,464.76,464.84,120045.0,461.931,461.9409,461.2363,461.3157,120045.0
2024-07-08 15:40:00,464.84,465.43,464.83,465.41,147388.0,461.3157,461.9012,461.3058,461.8814,147388.0
2024-07-08 15:50:00,465.45,466.53,465.32,466.29,739248.0,461.9211,462.9929,461.792,462.7547,739248.0
2024-07-09 09:30:00,467.07,467.33,465.1,465.96,729590.0,463.5288,463.7868,461.5737,462.4272,729590.0
2024-07-09 09:40:00,465.96,466.03,463.82,464.11,391209.0,462.4272,462.4967,460.3034,460.5912,391209.0
2024-07-09 09:50:00,464.1,465.0,464.1,464.62,321281.0,460.5813,461.4745,460.5813,461.0974,321281.0
2024-07-09 10:00:00,464.62,464.9,463.54,463.54,265463.0,461.0974,461.3752,460.0255,460.0255,265463.0
2024-07-09 10:10:00,463.5,464.3,463.45,464.18,264626.0,459.9858,460.7798,459.9362,460.6607,264626.0
2024-07-09 10:20:00,464.15,464.3,463.58,464.18,302419.0,460.6309,460.7798,460.0652,460.6607,302419.0
2024-07-09 10:30:00,464.2,464.24,463.42,463.67,201530.0,460.6805,460.7202,459.9064,460.1546,201530.0
2024-07-09 10:40:00,463.66,464.2,463.45,463.89,176848.0,460.1446,460.6805,459.9362,460.3729,176848.0
2024-07-09 10:50:00,463.87,464.13,463.42,463.55,158997.0,460.353,460.6111,459.9064,460.0355,158997.0
2024-07-09 11:00:00,463.55,464.06,463.33,463.35,156279.0,460.0355,460.5416,459.8171,459.837,156279.0
2024-07-09 11:10:00,463.35,463.37,462.92,463.06,168952.0,459.837,459.8568,459.4102,459.5492,168952.0
2024-07-09 11:20:00,463.06,463.37,462.22,463.33,197195.0,459.5492,459.8568,458.7155,459.8171,197195.0
2024-07-09 11:30:00,463.35,463.66,463.21,463.21,156076.0,459.837,460.1446,459.698,459.698,156076.0
2024-07-09 11:40:00,463.24,463.25,462.28,462.46,200870.0,459.7278,459.7377,458.7751,458.9537,200870.0
2024-07-09 11:50:00,462.47,462.52,461.41,461.75,219718.0,458.9637,459.0133,457.9117,458.2491,219718.0
2024-07-09 12:00:00,461.76,462.17,461.52,461.96,157895.0,458.259,458.6659,458.0209,458.4575,157895.0
2024-07-09 12:10:00,461.94,461.98,461.32,461.55,160625.0,458.4377,458.4774,457.8224,458.0506,160625.0
2024-07-09 12:20:00,461.53,461.57,460.83,461.22,171376.0,458.0308,458.0705,457.3361,457.7231,171376.0
2024-07-09 12:30:00,461.24,461.25,460.17,460.21,214149.0,457.743,457.7529,456.6811,456.7208,214149.0
2024-07-09 12:40:00,460.25,460.35,459.61,460.0,371107.0,456.7605,456.8597,456.1253,456.5124,371107.0
2024-07-09 12:50:00,460.03,460.12,459.31,460.01,249014.0,456.5422,456.6315,455.8276,456.5223,249014.0
2024-07-09 13:00:00,460.02,460.28,459.72,460.26,211990.0,456.5322,456.7903,456.2345,456.7704,211990.0
2024-07-09 13:10:00,460.25,460.42,459.75,459.97,180025.0,456.7605,456.9292,456.2643,456.4826,180025.0
2024-07-09 13:20:00,459.97,460.15,459.36,459.75,145559.0,456.4826,456.6612,455.8772,456.2643,145559.0
2024-07-09 13:30:00,459.72,460.11,459.7,460.09,91939.0,456.2345,456.6215,456.2147,456.6017,91939.0
2024-07-09 13:40:00,460.09,460.23,459.89,460.19,137524.0,456.6017,456.7406,456.4032,456.7009,137524.0
2024-07-09 13:50:00,460.18,460.39,460.07,460.28,147384.0,456.691,456.8994,456.5818,456.7903,147384.0
2024-07-09 14:00:00,460.28,460.45,460.04,460.18,149558.0,456.7903,456.959,456.5521,456.691,149558.0
2024-07-09 14:10:00,460.19,460.25,459.37,459.37,182845.0,456.7009,456.7605,455.8872,455.8872,182845.0
2024-07-09 14:20:00,459.37,459.55,459.13,459.17,160118.0,455.8872,456.0658,455.649,455.6887,160118.0
2024-07-09 14:30:00,459.17,459.56,458.91,459.47,199136.0,455.6887,456.0757,455.4306,455.9864,199136.0
2024-07-09 14:40:00,459.46,459.65,459.24,459.24,148737.0,455.9765,456.165,455.7581,455.7581,148737.0
2024-07-09 14:50:00,459.24,459.43,458.96,459.39,195746.0,455.7581,455.9467,455.4803,455.907,195746.0
2024-07-09 15:00:00,459.4,459.64,459.26,459.64,133987.0,455.9169,456.1551,455.778,456.1551,133987.0
2024-07-09 15:10:00,459.63,460.06,459.58,459.59,138834.0,456.1452,456.5719,456.0956,456.1055,138834.0
2024-07-09 15:20:00,459.58,459.7,459.19,459.22,156312.0,456.0956,456.2147,455.7085,455.7383,156312.0
2024-07-09 15:30:00,459.21,459.26,458.62,458.91,321328.0,455.7284,455.778,455.1428,455.4306,321328.0
2024-07-09 15:40:00,458.92,459.03,458.7,458.75,231709.0,455.4406,455.5497,455.2222,455.2719,231709.0
2024-07-09 15:50:00,458.74,459.59,458.0,459.53,1028804.0,455.2619,456.1055,454.5275,456.0459,1028804.0
2024-07-10 09:30:00,461.22,461.24,458.85,460.34,653033.0,457.7231,457.743,455.3711,456.8498,653033.0
2024-07-10 09:40:00,460.42,461.29,460.11,461.2,326072.0,456.9292,457.7926,456.6215,457.7033,326072.0
2024-07-10 09:50:00,461.25,462.5,461.24,462.5,302437.0,457.7529,458.9934,457.743,458.9934,302437.0
2024-07-10 10:00:00,462.55,463.2,461.81,462.11,342866.0,459.043,459.6881,458.3087,458.6064,342866.0
2024-07-10 10:10:00,462.12,463.07,462.09,462.84,266505.0,458.6163,459.5591,458.5865,459.3308,266505.0
2024-07-10 10:20:00,462.81,463.29,462.41,462.98,211171.0,459.3011,459.7774,458.9041,459.4698,211171.0
2024-07-10 10:30:00,463.04,463.62,462.1,462.64,226567.0,459.5293,460.1049,458.5965,459.1324,226567.0
2024-07-10 10:40:00,462.7,462.76,461.45,461.68,168485.0,459.1919,459.2515,457.9514,458.1796,168485.0
2024-07-10 10:50:00,461.66,461.75,459.6,460.73,403116.0,458.1598,458.2491,456.1154,457.2368,403116.0
2024-07-10 11:00:00,460.81,460.82,459.75,459.92,199235.0,457.3162,457.3262,456.2643,456.433,199235.0
2024-07-10 11:10:00,459.9,460.48,459.67,460.46,146162.0,456.4131,456.9887,456.1849,456.9689,146162.0
2024-07-10 11:20:00,460.48,461.38,460.47,461.05,119800.0,456.9887,457.8819,456.9788,457.5544,119800.0
2024-07-10 11:30:00,461.07,461.87,460.62,460.65,150929.0,457.5743,458.3682,457.1277,457.1575,150929.0
2024-07-10 11:40:00,460.61,461.06,460.16,460.19,160675.0,457.1178,457.5643,456.6712,456.7009,160675.0
2024-07-10 11:50:00,460.21,460.64,460.2,460.6,116325.0,456.7208,457.1475,456.7109,457.1078,116325.0
2024-07-10 12:00:00,460.55,460.7,460.02,460.29,94241.0,457.0582,457.2071,456.5322,456.8002,94241.0
2024-07-10 12:10:00,460.27,460.66,459.91,460.42,155153.0,456.7803,457.1674,456.4231,456.9292,155153.0
2024-07-10 12:20:00,460.39,461.77,460.39,461.54,160613.0,456.8994,458.269,456.8994,458.0407,160613.0
2024-07-10 12:30:00,461.56,462.45,461.42,462.36,156871.0,458.0606,458.9438,457.9216,458.8545,156871.0
2024-07-10 12:40:00,462.36,463.48,462.15,463.28,191768.0,458.8545,459.966,458.6461,459.7675,191768.0
2024-07-10 12:50:00,463.26,464.13,463.22,464.07,155079.0,459.7477,460.6111,459.708,460.5515,155079.0
2024-07-10 13:00:00,464.03,465.1,463.83,464.49,220243.0,460.5118,461.5737,460.3133,460.9683,220243.0
2024-07-10 13:10:00,464.53,464.6,463.97,464.46,132374.0,461.008,461.0775,460.4523,460.9386,132374.0
2024-07-10 13:20:00,464.46,464.61,462.85,463.02,173345.0,460.9386,461.0874,459.3408,459.5095,173345.0
2024-07-10 13:30:00,463.0,463.64,462.68,463.6,201638.0,459.4896,460.1248,459.1721,460.0851,201638.0
2024-07-10 13:40:00,463.56,464.11,463.27,464.11,110129.0,460.0454,460.5912,459.7576,460.5912,110129.0
2024-07-10 13:50:00,464.11,464.38,463.79,463.98,105106.0,460.5912,460.8592,460.2736,460.4622,105106.0
2024-07-10 14:00:00,463.94,464.37,463.66,464.28,84328.0,460.4225,460.8492,460.1446,460.7599,84328.0
2024-07-10 14:10:00,464.25,464.5,463.88,463.89,84460.0,460.7302,460.9783,460.363,460.3729,84460.0
2024-07-10 14:20:00,463.87,464.17,463.73,464.08,78704.0,460.353,460.6508,460.2141,460.5614,78704.0
2024-07-10 14:30:00,464.09,464.4,463.96,464.29,107268.0,460.5714,460.879,460.4424,460.7699,107268.0
2024-07-10 14:40:00,464.28,465.0,464.22,464.58,149514.0,460.7599,461.4745,460.7004,461.0577,149514.0
2024-07-10 14:50:00,464.58,465.25,464.56,465.02,156136.0,461.0577,461.7226,461.0378,461.4943,156136.0
2024-07-10 15:00:00,464.95,464.99,464.07,464.15,131974.0,461.4248,461.4645,460.5515,460.6309,131974.0
2024-07-10 15:10:00,464.1,464.22,463.88,464.13,137799.0,460.5813,460.7004,460.363,460.6111,137799.0
2024-07-10 15:20:00,464.12,464.2,463.75,464.04,148239.0,460.6011,460.6805,460.2339,460.5217,148239.0
2024-07-10 15:30:00,464.05,464.9,463.91,464.86,106034.0,460.5317,461.3752,460.3927,461.3355,106034.0
2024-07-10 15:40:00,464.85,465.37,464.76,465.27,204665.0,461.3256,461.8417,461.2363,461.7424,204665.0
2024-07-10 15:50:00,465.25,466.46,465.0,466.38,749881.0,461.7226,462.9234,461.4745,462.844,749881.0
2024-07-11 09:30:00,462.66,464.78,462.25,463.79,765282.0,459.1522,461.2561,458.7453,460.2736,765282.0
2024-07-11 09:40:00,463.79,464.03,461.9,461.95,356163.0,460.2736,460.5118,458.398,458.4476,356163.0
2024-07-11 09:50:00,462.04,462.98,460.9,461.16,287527.0,458.5369,459.4698,457.4056,457.6636,287527.0
2024-07-11 10:00:00,461.24,461.9,459.84,460.01,350852.0,457.743,458.398,456.3536,456.5223,350852.0
2024-07-11 10:10:00,460.0,460.31,457.78,457.97,499051.0,456.5124,456.82,454.3092,454.4978,499051.0
2024-07-11 10:20:00,457.95,457.95,455.58,455.89,699528.0,454.4779,454.4779,452.1259,452.4335,699528.0
2024-07-11 10:30:00,455.81,456.76,455.67,455.9,438570.0,452.3541,453.2969,452.2152,452.4435,438570.0
2024-07-11 10:40:00,455.96,456.16,453.64,453.69,519877.0,452.503,452.7015,450.2006,450.2502,519877.0
2024-07-11 10:50:00,453.67,455.32,453.3,454.95,474625.0,450.2304,451.8679,449.8632,451.5007,474625.0
2024-07-11 11:00:00,454.98,455.46,454.52,455.23,276370.0,451.5304,452.0068,451.0739,451.7785,276370.0
2024-07-11 11:10:00,455.23,455.43,454.03,454.04,304667.0,451.7785,451.977,450.5876,450.5976,304667.0
2024-07-11 11:20:00,454.03,454.13,451.9,452.58,491614.0,450.5876,450.6869,448.4738,449.1486,491614.0
2024-07-11 11:30:00,452.53,452.84,451.55,452.77,399350.0,449.099,449.4067,448.1264,449.3372,399350.0
2024-07-11 11:40:00,452.71,453.17,452.0,453.13,283402.0,449.2777,449.7342,448.573,449.6945,283402.0
2024-07-11 11:50:00,453.14,453.92,452.93,453.23,143103.0,449.7044,450.4785,449.496,449.7937,143103.0
2024-07-11 12:00:00,453.24,453.89,452.79,453.73,171293.0,449.8036,450.4487,449.357,450.2899,171293.0
2024-07-11 12:10:00,453.74,454.65,453.34,453.64,295515.0,450.2998,451.2029,449.9029,450.2006,295515.0
2024-07-11 12:20:00,453.65,454.43,453.25,454.43,174693.0,450.2105,450.9846,449.8136,450.9846,174693.0
2024-07-11 12:30:00,454.44,456.14,454.2,455.78,290493.0,450.9945,452.6816,450.7564,452.3244,290493.0
2024-07-11 12:40:00,455.76,456.28,454.2,454.24,183465.0,452.3045,452.8206,450.7564,450.7961,183465.0
2024-07-11 12:50:00,454.21,454.83,454.11,454.53,119080.0,450.7663,451.3816,450.667,451.0839,119080.0
2024-07-11 13:00:00,454.65,455.24,454.25,455.08,120320.0,451.2029,451.7885,450.806,451.6297,120320.0
2024-07-11 13:10:00,455.12,455.57,454.7,455.01,136514.0,451.6694,452.116,451.2526,451.5602,136514.0
2024-07-11 13:20:00,455.0,455.42,454.66,455.37,104428.0,451.5503,451.9671,451.2129,451.9175,104428.0
2024-07-11 13:30:00,455.34,455.35,453.89,453.92,123158.0,451.8877,451.8976,450.4487,450.4785,123158.0
2024-07-11 13:40:00,453.93,454.24,453.19,453.27,101708.0,450.4884,450.7961,449.754,449.8334,101708.0
2024-07-11 13:50:00,453.25,453.43,452.48,452.87,172235.0,449.8136,449.9922,449.0494,449.4364,172235.0
2024-07-11 14:00:00,452.88,454.15,452.87,453.94,126138.0,449.4464,450.7067,449.4364,450.4983,126138.0
2024-07-11 14:10:00,454.0,454.78,453.98,454.62,112525.0,450.5579,451.332,450.538,451.1732,112525.0
2024-07-11 14:20:00,454.65,455.07,454.07,454.15,123972.0,451.2029,451.6198,450.6273,450.7067,123972.0
2024-07-11 14:30:00,454.09,455.09,453.97,454.61,177899.0,450.6472,451.6396,450.5281,451.1632,177899.0
2024-07-11 14:40:00,454.58,454.84,454.08,454.16,143495.0,451.1335,451.3915,450.6373,450.7167,143495.0
2024-07-11 14:50:00,454.19,454.47,453.93,454.33,112171.0,450.7464,451.0243,450.4884,450.8854,112171.0
2024-07-11 15:00:00,454.34,454.87,454.23,454.73,142337.0,450.8953,451.4213,450.7861,451.2823,142337.0
2024-07-11 15:10:00,454.75,455.14,454.48,455.01,153655.0,451.3022,451.6892,451.0342,451.5602,153655.0
2024-07-11 15:20:00,455.0,455.34,454.59,454.67,147863.0,451.5503,451.8877,451.1434,451.2228,147863.0
2024-07-11 15:30:00,454.66,455.69,454.09,455.47,191515.0,451.2129,452.2351,450.6472,452.0167,191515.0
2024-07-11 15:40:00,455.46,455.47,454.64,455.11,190401.0,452.0068,452.0167,451.193,451.6595,190401.0
2024-07-11 15:50:00,455.11,455.9,454.67,454.71,844136.0,451.6595,452.4435,451.2228,451.2625,844136.0
2024-07-12 09:30:00,454.58,454.58,450.64,452.23,960149.0,451.1335,451.1335,447.2233,448.8013,960149.0
2024-07-12 09:40:00,452.3,453.32,451.6,452.42,288525.0,448.8708,449.883,448.1761,448.9898,288525.0
2024-07-12 09:50:00,452.38,453.83,452.07,453.35,250072.0,448.9502,450.3892,448.6425,449.9128,250072.0
2024-07-12 10:00:00,453.37,454.22,452.41,452.96,242108.0,449.9326,450.7762,448.9799,449.5258,242108.0
2024-07-12 10:10:00,452.93,453.93,452.78,453.81,207648.0,449.496,450.4884,449.3471,450.3693,207648.0
2024-07-12 10:20:00,453.81,453.91,453.15,453.55,197990.0,450.3693,450.4686,449.7143,450.1113,197990.0
2024-07-12 10:30:00,453.54,454.75,453.42,454.72,184637.0,450.1014,451.3022,449.9823,451.2724,184637.0
2024-07-12 10:40:00,454.75,454.87,454.39,454.71,203064.0,451.3022,451.4213,450.9449,451.2625,203064.0
2024-07-12 10:50:00,454.72,454.75,454.04,454.1,147380.0,451.2724,451.3022,450.5976,450.6571,147380.0
2024-07-12 11:00:00,454.08,454.78,453.88,454.66,174961.0,450.6373,451.332,450.4388,451.2129,174961.0
2024-07-12 11:10:00,454.64,454.76,453.63,453.77,139303.0,451.193,451.3121,450.1907,450.3296,139303.0
2024-07-12 11:20:00,453.75,454.87,453.72,454.63,133315.0,450.3098,451.4213,450.28,451.1831,133315.0
2024-07-12 11:30:00,454.61,454.91,454.3,454.83,153747.0,451.1632,451.461,450.8556,451.3816,153747.0
2024-07-12 11:40:00,454.86,454.96,454.56,454.61,115050.0,451.4113,451.5106,451.1136,451.1632,115050.0
2024-07-12 11:50:00,454.62,454.68,453.57,453.66,113468.0,451.1732,451.2327,450.1311,450.2204,113468.0
2024-07-12 12:00:00,453.6,453.92,452.97,453.06,107974.0,450.1609,450.4785,449.5357,449.625,107974.0
2024-07-12 12:10:00,453.1,453.69,452.75,453.59,118693.0,449.6647,450.2502,449.3173,450.151,118693.0
2024-07-12 12:20:00,453.55,454.16,453.53,453.81,115647.0,450.1113,450.7167,450.0914,450.3693,115647.0
2024-07-12 12:30:00,453.82,454.05,453.56,453.77,85461.0,450.3792,450.6075,450.1212,450.3296,85461.0
2024-07-12 12:40:00,453.77,453.81,453.44,453.5,94895.0,450.3296,450.3693,450.0021,450.0617,94895.0
2024-07-12 12:50:00,453.49,453.78,453.43,453.7,115912.0,450.0517,450.3395,449.9922,450.2601,115912.0
2024-07-12 13:00:00,453.68,454.05,453.6,453.97,99148.0,450.2403,450.6075,450.1609,450.5281,99148.0
2024-07-12 13:10:00,453.98,454.78,453.97,454.42,103987.0,450.538,451.332,450.5281,450.9747,103987.0
2024-07-12 13:20:00,454.39,454.94,454.28,454.8,97303.0,450.9449,451.4907,450.8357,451.3518,97303.0
2024-07-12 13:30:00,454.78,455.09,454.6,454.87,121636.0,451.332,451.6396,451.1533,451.4213,121636.0
2024-07-12 13:40:00,454.82,456.04,454.73,455.94,147057.0,451.3717,452.5824,451.2823,452.4832,147057.0
2024-07-12 13:50:00,455.97,456.36,455.67,455.73,110223.0,452.5129,452.9,452.2152,452.2748,110223.0
2024-07-12 14:00:00,455.73,455.91,455.31,455.44,97542.0,452.2748,452.4534,451.8579,451.987,97542.0
2024-07-12 14:10:00,455.47,455.65,455.17,455.38,82288.0,452.0167,452.1954,451.719,451.9274,82288.0
2024-07-12 14:20:00,455.38,455.43,454.94,455.27,115303.0,451.9274,451.977,451.4907,451.8182,115303.0
2024-07-12 14:30:00,455.3,455.5,454.99,455.46,94317.0,451.848,452.0465,451.5404,452.0068,94317.0
2024-07-12 14:40:00,455.48,455.65,455.32,455.65,85872.0,452.0266,452.1954,451.8679,452.1954,85872.0
2024-07-12 14:50:00,455.68,455.88,455.45,455.84,93228.0,452.2251,452.4236,451.9969,452.3839,93228.0
2024-07-12 15:00:00,455.78,456.05,455.65,455.65,95273.0,452.3244,452.5923,452.1954,452.1954,95273.0
2024-07-12 15:10:00,455.66,456.14,455.44,456.13,103960.0,452.2053,452.6816,451.987,452.6717,103960.0
2024-07-12 15:20:00,456.14,456.31,455.93,456.05,102069.0,452.6816,452.8504,452.4732,452.5923,102069.0
2024-07-12 15:30:00,456.05,456.11,454.16,454.46,222555.0,452.5923,452.6519,450.7167,451.0144,222555.0
2024-07-12 15:40:00,454.5,454.51,452.86,453.02,211579.0,451.0541,451.064,449.4265,449.5853,211579.0
2024-07-12 15:50:00,452.99,454.03,452.1,453.76,744444.0,449.5555,450.5876,448.6723,450.3197,744444.0
2024-07-15 09:30:00,453.3,455.51,452.25,455.5,581356.0,449.8632,452.0564,448.8211,452.0465,581356.0
2024-07-15 09:40:00,455.53,456.25,453.94,454.13,312282.0,452.0763,452.7908,450.4983,450.6869,312282.0
2024-07-15 09:50:00,454.14,454.79,453.87,454.52,223479.0,450.6968,451.3419,450.4289,451.0739,223479.0
2024-07-15 10:00:00,454.52,454.98,453.9,454.6,218026.0,451.0739,451.5304,450.4586,451.1533,218026.0
2024-07-15 10:10:00,454.49,454.71,453.71,453.84,167710.0,451.0442,451.2625,450.2701,450.3991,167710.0
2024-07-15 10:20:00,453.81,454.42,453.67,454.39,154035.0,450.3693,450.9747,450.2304,450.9449,154035.0
2024-07-15 10:30:00,454.39,454.85,454.19,454.61,202429.0,450.9449,451.4014,450.7464,451.1632,202429.0
2024-07-15 10:40:00,454.67,455.9,454.61,455.9,188506.0,451.2228,452.4435,451.1632,452.4435,188506.0
2024-07-15 10:50:00,455.91,456.13,455.2,455.48,125131.0,452.4534,452.6717,451.7488,452.0266,125131.0
2024-07-15 11:00:00,455.57,456.79,455.54,456.55,139859.0,452.116,453.3267,452.0862,453.0885,139859.0
2024-07-15 11:10:00,456.54,457.18,456.41,457.09,175185.0,453.0786,453.7138,452.9496,453.6244,175185.0
2024-07-15 11:20:00,457.09,457.26,455.52,455.56,131574.0,453.6244,453.7932,452.0663,452.106,131574.0
2024-07-15 11:30:00,455.58,455.78,454.94,455.59,110058.0,452.1259,452.3244,451.4907,452.1358,110058.0
2024-07-15 11:40:00,455.56,456.09,454.33,454.55,132793.0,452.106,452.632,450.8854,451.1037,132793.0
2024-07-15 11:50:00,454.58,455.32,453.88,455.14,146381.0,451.1335,451.8679,450.4388,451.6892,146381.0
2024-07-15 12:00:00,455.12,455.12,453.33,453.45,106854.0,451.6694,451.6694,449.8929,450.012,106854.0
2024-07-15 12:10:00,453.51,453.72,451.81,451.82,245125.0,450.0716,450.28,448.3845,448.3944,245125.0
2024-07-15 12:20:00,451.88,452.94,451.43,452.87,117304.0,448.4539,449.5059,448.0074,449.4364,117304.0
2024-07-15 12:30:00,452.85,453.52,452.7,453.27,67553.0,449.4166,450.0815,449.2677,449.8334,67553.0
2024-07-15 12:40:00,453.31,453.57,452.75,453.25,82941.0,449.8731,450.1311,449.3173,449.8136,82941.0
2024-07-15 12:50:00,453.25,453.77,453.02,453.48,78396.0,449.8136,450.3296,449.5853,450.0418,78396.0
2024-07-15 13:00:00,453.46,453.46,452.31,453.18,128960.0,450.022,450.022,448.8807,449.7441,128960.0
2024-07-15 13:10:00,453.25,453.25,452.24,452.75,91492.0,449.8136,449.8136,448.8112,449.3173,91492.0
2024-07-15 13:20:00,452.74,453.32,452.19,452.25,61667.0,449.3074,449.883,448.7616,448.8211,61667.0
2024-07-15 13:30:00,452.22,452.28,451.43,452.02,105112.0,448.7914,448.8509,448.0074,448.5929,105112.0
2024-07-15 13:40:00,452.01,452.38,451.6,452.25,76339.0,448.583,448.9502,448.1761,448.8211,76339.0
2024-07-15 13:50:00,452.23,452.69,451.68,451.73,92413.0,448.8013,449.2578,448.2555,448.3051,92413.0
2024-07-15 14:00:00,451.71,451.98,451.6,451.87,110027.0,448.2852,448.5532,448.1761,448.444,110027.0
2024-07-15 14:10:00,451.87,452.15,451.59,452.05,102461.0,448.444,448.7219,448.1661,448.6227,102461.0
2024-07-15 14:20:00,452.09,453.06,452.09,453.06,72759.0,448.6624,449.625,448.6624,449.625,72759.0
2024-07-15 14:30:00,453.07,453.96,453.0,453.19,106660.0,449.6349,450.5182,449.5655,449.754,106660.0
2024-07-15 14:40:00,453.2,453.4,452.92,453.35,53528.0,449.7639,449.9624,449.4861,449.9128,53528.0
2024-07-15 14:50:00,453.33,453.9,453.24,453.79,68580.0,449.8929,450.4586,449.8036,450.3495,68580.0
2024-07-15 15:00:00,453.77,454.04,453.38,453.9,66654.0,450.3296,450.5976,449.9426,450.4586,66654.0
2024-07-15 15:10:00,453.87,454.34,453.64,454.27,97976.0,450.4289,450.8953,450.2006,450.8258,97976.0
2024-07-15 15:20:00,454.25,454.37,453.8,454.1,131058.0,450.806,450.9251,450.3594,450.6571,131058.0
2024-07-15 15:30:00,454.14,454.3,452.64,452.71,121825.0,450.6968,450.8556,449.2082,449.2777,121825.0
2024-07-15 15:40:00,452.72,452.98,452.14,452.57,153913.0,449.2876,449.5456,448.712,449.1387,153913.0
2024-07-15 15:50:00,452.62,454.25,451.65,454.04,602938.0,449.1883,450.806,448.2257,450.5976,602938.0
2024-07-16 09:30:00,454.31,454.31,452.86,453.91,613929.0,450.8655,450.8655,449.4265,450.4686,613929.0
2024-07-16 09:40:00,453.89,454.1,451.32,452.18,307135.0,450.4487,450.6571,447.8982,448.7517,307135.0
2024-07-16 09:50:00,452.17,452.75,450.93,451.16,331291.0,448.7417,449.3173,447.5111,447.7394,331291.0
2024-07-16 10:00:00,451.17,451.66,449.36,449.51,411828.0,447.7493,448.2356,445.953,446.1019,411828.0
2024-07-16 10:10:00,449.47,449.65,447.69,448.99,430326.0,446.0622,446.2409,444.2957,445.5859,430326.0
2024-07-16 10:20:00,449.0,449.65,447.9,448.38,225841.0,445.5958,446.2409,444.5041,444.9805,225841.0
2024-07-16 10:30:00,448.39,448.75,447.25,448.43,296815.0,444.9904,445.3477,443.859,445.0301,296815.0
2024-07-16 10:40:00,448.4,449.62,448.36,449.24,221555.0,445.0003,446.2111,444.9606,445.834,221555.0
2024-07-16 10:50:00,449.25,449.41,448.22,448.33,168912.0,445.8439,446.0027,444.8217,444.9309,168912.0
2024-07-16 11:00:00,448.33,450.03,447.77,449.96,222537.0,444.9309,446.618,444.3751,446.5485,222537.0
2024-07-16 11:10:00,449.96,450.01,448.69,449.21,235598.0,446.5485,446.5981,445.2881,445.8042,235598.0
2024-07-16 11:20:00,449.18,449.25,448.76,448.85,93224.0,445.7744,445.8439,445.3576,445.4469,93224.0
2024-07-16 11:30:00,448.88,449.25,448.59,448.93,140714.0,445.4767,445.8439,445.1889,445.5263,140714.0
2024-07-16 11:40:00,448.91,448.97,448.6,448.73,154162.0,445.5065,445.566,445.1988,445.3278,154162.0
2024-07-16 11:50:00,448.73,449.06,448.48,448.53,182348.0,445.3278,445.6553,445.0797,445.1293,182348.0
2024-07-16 12:00:00,448.56,448.99,448.44,448.56,123131.0,445.1591,445.5859,445.04,445.1591,123131.0
2024-07-16 12:10:00,448.52,448.62,447.11,448.15,218397.0,445.1194,445.2187,443.7201,444.7522,218397.0
2024-07-16 12:20:00,448.12,448.12,447.39,447.74,116904.0,444.7225,444.7225,443.998,444.3453,116904.0
2024-07-16 12:30:00,447.73,448.09,447.34,447.77,100965.0,444.3354,444.6927,443.9484,444.3751,100965.0
2024-07-16 12:40:00,447.77,448.44,447.23,448.38,152892.0,444.3751,445.04,443.8392,444.9805,152892.0
2024-07-16 12:50:00,448.39,448.8,448.12,448.7,102425.0,444.9904,445.3973,444.7225,445.2981,102425.0
2024-07-16 13:00:00,448.7,448.7,448.07,448.25,85752.0,445.2981,445.2981,444.6728,444.8515,85752.0
2024-07-16 13:10:00,448.23,448.34,447.6,447.85,121266.0,444.8316,444.9408,444.2064,444.4545,121266.0
2024-07-16 13:20:00,447.84,448.0,447.3,447.38,245991.0,444.4446,444.6034,443.9087,443.9881,245991.0
2024-07-16 13:30:00,447.38,447.57,446.87,446.87,224770.0,443.9881,444.1766,443.4819,443.4819,224770.0
2024-07-16 13:40:00,446.87,447.28,446.75,446.84,169062.0,443.4819,443.8888,443.3628,443.4522,169062.0
2024-07-16 13:50:00,446.86,447.86,446.66,447.74,149333.0,443.472,444.4644,443.2735,444.3453,149333.0
2024-07-16 14:00:00,447.75,447.84,447.2,447.53,104189.0,444.3553,444.4446,443.8094,444.1369,104189.0
2024-07-16 14:10:00,447.57,447.63,447.06,447.24,115783.0,444.1766,444.2362,443.6705,443.8491,115783.0
2024-07-16 14:20:00,447.25,448.09,447.16,447.86,159379.0,443.859,444.6927,443.7697,444.4644,159379.0
2024-07-16 14:30:00,447.83,449.08,447.77,448.75,199855.0,444.4346,445.6752,444.3751,445.3477,199855.0
2024-07-16 14:40:00,448.75,449.12,448.45,448.87,137534.0,445.3477,445.7149,445.0499,445.4668,137534.0
2024-07-16 14:50:00,448.85,449.49,448.47,449.45,157992.0,445.4469,446.0821,445.0698,446.0424,157992.0
2024-07-16 15:00:00,449.43,449.47,449.1,449.34,119146.0,446.0225,446.0622,445.695,445.9332,119146.0
2024-07-16 15:10:00,449.36,449.69,449.23,449.54,130466.0,445.953,446.2805,445.824,446.1317,130466.0
2024-07-16 15:20:00,449.57,449.67,449.19,449.56,142803.0,446.1615,446.2607,445.7843,446.1515,142803.0
2024-07-16 15:30:00,449.55,449.8,449.23,449.65,221162.0,446.1416,446.3897,445.824,446.2409,221162.0
2024-07-16 15:40:00,449.65,449.8,449.33,449.48,154105.0,446.2409,446.3897,445.9233,446.0721,154105.0
2024-07-16 15:50:00,449.49,450.18,449.14,449.49,500747.0,446.0821,446.7668,445.7347,446.0821,500747.0
2024-07-17 09:30:00,442.58,443.63,441.0,442.5,1301559.0,439.2245,440.2665,437.6564,439.1451,1301559.0
2024-07-17 09:40:00,442.46,444.2,442.36,443.53,396492.0,439.1054,440.8322,439.0061,440.1673,396492.0
2024-07-17 09:50:00,443.53,444.35,443.32,443.83,405253.0,440.1673,440.981,439.9588,440.465,405253.0
2024-07-17 10:00:00,443.78,443.89,440.1,440.37,403089.0,440.4154,440.5245,436.7633,437.0312,403089.0
2024-07-17 10:10:00,440.43,442.83,440.01,442.22,408633.0,437.0908,439.4726,436.6739,438.8672,408633.0
2024-07-17 10:20:00,442.21,442.27,440.86,441.13,216903.0,438.8573,438.9168,437.5175,437.7854,216903.0
2024-07-17 10:30:00,441.04,442.24,440.83,441.4,220421.0,437.6961,438.887,437.4877,438.0534,220421.0
2024-07-17 10:40:00,441.36,441.69,440.71,440.75,253368.0,438.0137,438.3412,437.3686,437.4083,253368.0
2024-07-17 10:50:00,440.83,440.95,439.7,440.0,442094.0,437.4877,437.6068,436.3663,436.664,442094.0
2024-07-17 11:00:00,440.02,440.23,439.18,440.22,319802.0,436.6839,436.8923,435.8502,436.8823,319802.0
2024-07-17 11:10:00,440.3,441.07,439.51,440.99,288715.0,436.9617,437.7259,436.1777,437.6465,288715.0
2024-07-17 11:20:00,441.0,441.56,440.05,441.18,259120.0,437.6564,438.2122,436.7136,437.8351,259120.0
2024-07-17 11:30:00,441.25,441.52,440.69,440.86,158787.0,437.9045,438.1725,437.3488,437.5175,158787.0
2024-07-17 11:40:00,440.87,441.26,440.42,440.68,127430.0,437.5274,437.9145,437.0808,437.3389,127430.0
2024-07-17 11:50:00,440.73,441.08,440.32,440.75,141004.0,437.3885,437.7358,436.9816,437.4083,141004.0
2024-07-17 12:00:00,440.8,441.07,440.44,440.53,109447.0,437.4579,437.7259,437.1007,437.19,109447.0
2024-07-17 12:10:00,440.49,440.79,440.23,440.42,183598.0,437.1503,437.448,436.8923,437.0808,183598.0
2024-07-17 12:20:00,440.44,440.81,440.15,440.44,178345.0,437.1007,437.4679,436.8129,437.1007,178345.0
2024-07-17 12:30:00,440.49,440.62,439.94,440.44,203356.0,437.1503,437.2793,436.6045,437.1007,203356.0
2024-07-17 12:40:00,440.44,440.8,440.24,440.49,154617.0,437.1007,437.4579,436.9022,437.1503,154617.0
2024-07-17 12:50:00,440.46,441.52,440.27,440.89,301765.0,437.1205,438.1725,436.932,437.5473,301765.0
2024-07-17 13:00:00,440.88,441.74,440.82,440.89,139804.0,437.5373,438.3908,437.4778,437.5473,139804.0
2024-07-17 13:10:00,440.9,441.85,440.67,441.64,123512.0,437.5572,438.5,437.3289,438.2916,123512.0
2024-07-17 13:20:00,441.6,442.15,441.46,441.93,164488.0,438.2519,438.7977,438.1129,438.5794,164488.0
2024-07-17 13:30:00,441.87,442.64,441.8,441.87,126276.0,438.5198,439.284,438.4504,438.5198,126276.0
2024-07-17 13:40:00,441.84,442.33,441.35,442.31,156706.0,438.4901,438.9763,438.0038,438.9565,156706.0
2024-07-17 13:50:00,442.31,443.05,442.0,443.03,174089.0,438.9565,439.6909,438.6489,439.671,174089.0
2024-07-17 14:00:00,443.06,443.83,442.61,443.51,157669.0,439.7008,440.465,439.2542,440.1474,157669.0
2024-07-17 14:10:00,443.5,444.28,443.46,444.22,233588.0,440.1375,440.9116,440.0978,440.852,233588.0
2024-07-17 14:20:00,444.25,444.67,443.73,444.12,208501.0,440.8818,441.2986,440.3657,440.7528,208501.0
2024-07-17 14:30:00,444.03,444.38,443.66,443.81,161953.0,440.6635,441.0108,440.2963,440.4451,161953.0
2024-07-17 14:40:00,443.8,444.0,443.05,443.2,146593.0,440.4352,440.6337,439.6909,439.8398,146593.0
2024-07-17 14:50:00,443.14,443.52,442.85,443.3,158544.0,439.7802,440.1573,439.4924,439.939,158544.0
2024-07-17 15:00:00,443.32,443.73,443.15,443.37,198170.0,439.9588,440.3657,439.7901,440.0085,198170.0
2024-07-17 15:10:00,443.37,444.35,443.36,444.22,201632.0,440.0085,440.981,439.9985,440.852,201632.0
2024-07-17 15:20:00,444.22,444.85,444.09,444.29,252874.0,440.852,441.4772,440.723,440.9215,252874.0
2024-07-17 15:30:00,444.3,444.3,442.68,442.79,269119.0,440.9314,440.9314,439.3237,439.4329,269119.0
2024-07-17 15:40:00,442.83,443.74,442.64,443.73,334857.0,439.4726,440.3757,439.284,440.3657,334857.0
2024-07-17 15:50:00,443.74,444.27,443.19,443.55,834356.0,440.3757,440.9016,439.8298,440.1871,834356.0
2024-07-18 09:30:00,444.39,444.65,441.12,442.19,797756.0,441.0207,441.2788,437.7755,438.8374,797756.0
2024-07-18 09:40:00,442.1,442.54,439.97,440.31,593673.0,438.7481,439.1848,436.6342,436.9717,593673.0
2024-07-18 09:50:00,440.31,441.25,439.22,439.44,418045.0,436.9717,437.9045,435.8899,436.1083,418045.0
2024-07-18 10:00:00,439.42,440.44,438.55,440.44,538044.0,436.0884,437.1007,435.225,437.1007,538044.0
2024-07-18 10:10:00,440.45,440.65,439.44,439.8,255389.0,437.1106,437.3091,436.1083,436.4655,255389.0
2024-07-18 10:20:00,439.83,440.61,439.35,439.79,192294.0,436.4953,437.2694,436.0189,436.4556,192294.0
2024-07-18 10:30:00,439.76,439.76,437.25,437.84,409325.0,436.4258,436.4258,433.9349,434.5204,409325.0
2024-07-18 10:40:00,437.89,438.41,436.46,438.28,341599.0,434.57,435.0861,433.1509,434.9571,341599.0
2024-07-18 10:50:00,438.21,439.75,438.04,438.91,249564.0,434.8876,436.4159,434.7189,435.5823,249564.0
2024-07-18 11:00:00,438.95,439.35,437.72,437.9,209057.0,435.622,436.0189,434.4013,434.5799,209057.0
2024-07-18 11:10:00,437.86,438.17,436.25,436.67,260189.0,434.5402,434.8479,432.9424,433.3593,260189.0
2024-07-18 11:20:00,436.68,436.97,435.92,436.15,371532.0,433.3692,433.657,432.6149,432.8432,371532.0
2024-07-18 11:30:00,436.17,436.97,435.15,436.11,409118.0,432.8631,433.657,431.8508,432.8035,409118.0
2024-07-18 11:40:00,436.09,437.05,434.76,434.82,278163.0,432.7837,433.7364,431.4637,431.5233,278163.0
2024-07-18 11:50:00,434.81,436.03,434.81,434.9,216987.0,431.5134,432.7241,431.5134,431.6027,216987.0
2024-07-18 12:00:00,434.91,435.85,434.4,435.83,238405.0,431.6126,432.5455,431.1065,432.5256,238405.0
2024-07-18 12:10:00,435.79,435.79,434.56,434.84,168378.0,432.4859,432.4859,431.2653,431.5431,168378.0
2024-07-18 12:20:00,434.78,435.96,434.58,435.77,170732.0,431.4836,432.6546,431.2851,432.4661,170732.0
2024-07-18 12:30:00,435.73,436.76,435.25,436.7,239620.0,432.4264,433.4486,431.95,433.389,239620.0
2024-07-18 12:40:00,436.66,436.94,435.82,435.84,186853.0,433.3493,433.6272,432.5157,432.5356,186853.0
2024-07-18 12:50:00,435.84,436.62,435.83,436.59,126031.0,432.5356,433.3096,432.5256,433.2799,126031.0
2024-07-18 13:00:00,436.6,436.8,435.88,436.07,168046.0,433.2898,433.4883,432.5753,432.7638,168046.0
2024-07-18 13:10:00,436.1,437.16,436.09,437.07,143307.0,432.7936,433.8455,432.7837,433.7562,143307.0
2024-07-18 13:20:00,437.07,437.76,436.93,437.38,202542.0,433.7562,434.441,433.6173,434.0639,202542.0
2024-07-18 13:30:00,437.42,438.0,436.9,437.54,131286.0,434.1036,434.6792,433.5875,434.2227,131286.0
2024-07-18 13:40:00,437.54,438.17,437.3,437.84,121257.0,434.2227,434.8479,433.9845,434.5204,121257.0
2024-07-18 13:50:00,437.81,437.84,436.67,437.53,173989.0,434.4906,434.5204,433.3593,434.2127,173989.0
2024-07-18 14:00:00,437.57,438.14,436.98,437.99,145662.0,434.2524,434.8181,433.6669,434.6693,145662.0
2024-07-18 14:10:00,437.94,438.07,437.4,437.95,154808.0,434.6196,434.7486,434.0837,434.6296,154808.0
2024-07-18 14:20:00,437.94,438.87,437.86,438.18,224406.0,434.6196,435.5426,434.5402,434.8578,224406.0
2024-07-18 14:30:00,438.19,438.49,437.2,437.26,220442.0,434.8677,435.1655,433.8852,433.9448,220442.0
2024-07-18 14:40:00,437.27,438.03,437.09,437.31,165115.0,433.9547,434.709,433.7761,433.9944,165115.0
2024-07-18 14:50:00,437.36,438.38,436.76,438.22,154013.0,434.044,435.0563,433.4486,434.8975,154013.0
2024-07-18 15:00:00,438.15,438.57,437.65,437.88,192538.0,434.828,435.2449,434.3318,434.5601,192538.0
2024-07-18 15:10:00,437.94,438.1,436.74,437.75,265031.0,434.6196,434.7784,433.4287,434.4311,265031.0
2024-07-18 15:20:00,437.74,438.43,437.41,438.37,152532.0,434.4211,435.1059,434.0937,435.0464,152532.0
2024-07-18 15:30:00,438.36,439.3,438.05,439.3,228961.0,435.0364,435.9693,434.7288,435.9693,228961.0
2024-07-18 15:40:00,439.28,441.01,438.78,440.93,336721.0,435.9495,437.6664,435.4533,437.587,336721.0
2024-07-18 15:50:00,440.9,440.97,438.6,440.43,955505.0,437.5572,437.6267,435.2746,437.0908,955505.0
2024-07-19 09:30:00,433.1,439.59,432.0,439.37,2904214.0,429.8163,436.2571,428.7247,436.0388,2904214.0
2024-07-19 09:40:00,439.38,441.14,437.25,438.5,844639.0,436.0487,437.7954,433.9349,435.1754,844639.0
2024-07-19 09:50:00,438.49,439.33,437.66,437.78,345323.0,435.1655,435.9991,434.3418,434.4608,345323.0
2024-07-19 10:00:00,437.76,440.44,436.86,440.36,370785.0,434.441,437.1007,433.5478,437.0213,370785.0
2024-07-19 10:10:00,440.33,441.0,439.19,440.18,298598.0,436.9915,437.6564,435.8602,436.8427,298598.0
2024-07-19 10:20:00,440.19,440.87,438.19,438.23,222162.0,436.8526,437.5274,434.8677,434.9074,222162.0
2024-07-19 10:30:00,438.19,439.03,437.4,438.48,291820.0,434.8677,435.7014,434.0837,435.1555,291820.0
2024-07-19 10:40:00,438.5,439.26,437.48,438.64,159772.0,435.1754,435.9296,434.1631,435.3143,159772.0
2024-07-19 10:50:00,438.68,439.54,438.5,439.23,139482.0,435.354,436.2075,435.1754,435.8999,139482.0
2024-07-19 11:00:00,439.27,440.26,438.96,438.98,128507.0,435.9395,436.922,435.6319,435.6517,128507.0
2024-07-19 11:10:00,439.0,439.14,438.24,438.35,127501.0,435.6716,435.8105,434.9174,435.0265,127501.0
2024-07-19 11:20:00,438.36,439.16,437.64,437.71,133508.0,435.0364,435.8304,434.3219,434.3914,133508.0
2024-07-19 11:30:00,437.68,437.78,436.45,436.78,221026.0,434.3616,434.4608,433.1409,433.4684,221026.0
2024-07-19 11:40:00,436.79,438.5,436.75,438.35,134714.0,433.4784,435.1754,433.4387,435.0265,134714.0
2024-07-19 11:50:00,438.36,438.74,437.82,438.46,152307.0,435.0364,435.4136,434.5005,435.1357,152307.0
2024-07-19 12:00:00,438.42,438.74,438.14,438.38,178758.0,435.096,435.4136,434.8181,435.0563,178758.0
2024-07-19 12:10:00,438.33,438.73,437.86,437.86,100693.0,435.0067,435.4036,434.5402,434.5402,100693.0
2024-07-19 12:20:00,437.88,438.08,437.26,437.62,99214.0,434.5601,434.7586,433.9448,434.3021,99214.0
2024-07-19 12:30:00,437.56,437.72,436.19,436.66,135452.0,434.2425,434.4013,432.8829,433.3493,135452.0
2024-07-19 12:40:00,436.66,437.13,436.64,437.05,91979.0,433.3493,433.8158,433.3295,433.7364,91979.0
2024-07-19 12:50:00,437.05,437.24,436.85,437.15,70804.0,433.7364,433.9249,433.5379,433.8356,70804.0
2024-07-19 13:00:00,437.12,437.19,436.08,436.51,110599.0,433.8059,433.8753,432.7737,433.2005,110599.0
2024-07-19 13:10:00,436.49,436.59,436.02,436.35,104353.0,433.1806,433.2799,432.7142,433.0417,104353.0
2024-07-19 13:20:00,436.35,436.4,435.63,435.99,169694.0,433.0417,433.0913,432.3271,432.6844,169694.0
2024-07-19 13:30:00,435.95,436.41,435.83,436.11,95726.0,432.6447,433.1012,432.5256,432.8035,95726.0
2024-07-19 13:40:00,436.09,436.78,435.85,436.71,114693.0,432.7837,433.4684,432.5455,433.399,114693.0
2024-07-19 13:50:00,436.72,436.9,436.14,436.81,90856.0,433.4089,433.5875,432.8333,433.4982,90856.0
2024-07-19 14:00:00,436.73,437.27,436.47,437.17,102552.0,433.4188,433.9547,433.1608,433.8555,102552.0
2024-07-19 14:10:00,437.1,437.13,436.66,436.67,95962.0,433.786,433.8158,433.3493,433.3593,95962.0
2024-07-19 14:20:00,436.69,436.73,436.0,436.25,75115.0,433.3791,433.4188,432.6943,432.9424,75115.0
2024-07-19 14:30:00,436.29,436.6,435.9,436.03,108936.0,432.9821,433.2898,432.5951,432.7241,108936.0
2024-07-19 14:40:00,436.04,436.74,435.89,436.63,153493.0,432.734,433.4287,432.5852,433.3196,153493.0
2024-07-19 14:50:00,436.65,437.6,436.64,437.52,122991.0,433.3394,434.2822,433.3295,434.2028,122991.0
2024-07-19 15:00:00,437.51,438.26,437.46,437.82,145373.0,434.1929,434.9372,434.1433,434.5005,145373.0
2024-07-19 15:10:00,437.86,438.36,437.6,438.23,137585.0,434.5402,435.0364,434.2822,434.9074,137585.0
2024-07-19 15:20:00,438.18,438.28,437.57,437.65,122904.0,434.8578,434.9571,434.2524,434.3318,122904.0
2024-07-19 15:30:00,437.63,437.78,435.97,436.03,236836.0,434.312,434.4608,432.6646,432.7241,236836.0
2024-07-19 15:40:00,436.06,436.8,436.06,436.49,214677.0,432.7539,433.4883,432.7539,433.1806,214677.0
2024-07-19 15:50:00,436.47,437.22,436.01,437.09,823379.0,433.1608,433.9051,432.7043,433.7761,823379.0
2024-07-22 09:30:00,441.58,442.67,440.15,441.56,859391.0,438.232,439.3138,436.8129,438.2122,859391.0
2024-07-22 09:40:00,441.58,443.34,440.69,443.09,396660.0,438.232,439.9787,437.3488,439.7306,396660.0
2024-07-22 09:50:00,443.07,443.9,442.72,443.31,253959.0,439.7107,440.5344,439.3634,439.9489,253959.0
2024-07-22 10:00:00,443.31,443.6,442.34,442.58,196030.0,439.9489,440.2367,438.9863,439.2245,196030.0
2024-07-22 10:10:00,442.51,443.86,441.83,443.05,214904.0,439.155,440.4947,438.4801,439.6909,214904.0
2024-07-22 10:20:00,443.04,443.79,442.43,443.72,245420.0,439.681,440.4253,439.0756,440.3558,245420.0
2024-07-22 10:30:00,443.75,444.46,442.89,444.36,177143.0,440.3856,441.0902,439.5321,440.991,177143.0
2024-07-22 10:40:00,444.33,444.6,443.85,444.3,198116.0,440.9612,441.2291,440.4848,440.9314,198116.0
2024-07-22 10:50:00,444.24,444.24,442.5,442.56,176483.0,440.8719,440.8719,439.1451,439.2046,176483.0
2024-07-22 11:00:00,442.57,443.56,441.62,441.71,174415.0,439.2145,440.197,438.2717,438.3611,174415.0
2024-07-22 11:10:00,441.65,442.43,440.98,441.14,116160.0,438.3015,439.0756,437.6366,437.7954,116160.0
2024-07-22 11:20:00,441.09,441.24,439.73,440.05,201213.0,437.7458,437.8946,436.3961,436.7136,201213.0
2024-07-22 11:30:00,440.03,440.06,439.54,439.99,122678.0,436.6938,436.7236,436.2075,436.6541,122678.0
2024-07-22 11:40:00,440.02,440.09,438.98,439.16,117332.0,436.6839,436.7533,435.6517,435.8304,117332.0
2024-07-22 11:50:00,439.19,440.13,438.91,440.08,128967.0,435.8602,436.793,435.5823,436.7434,128967.0
2024-07-22 12:00:00,440.01,440.44,439.27,439.89,101338.0,436.6739,437.1007,435.9395,436.5548,101338.0
2024-07-22 12:10:00,439.88,440.56,439.81,440.53,76851.0,436.5449,437.2198,436.4755,437.19,76851.0
2024-07-22 12:20:00,440.54,441.08,440.31,440.56,71455.0,437.1999,437.7358,436.9717,437.2198,71455.0
2024-07-22 12:30:00,440.54,441.2,440.54,441.12,63021.0,437.1999,437.8549,437.1999,437.7755,63021.0
2024-07-22 12:40:00,441.17,441.86,441.11,441.75,85459.0,437.8251,438.5099,437.7656,438.4007,85459.0
2024-07-22 12:50:00,441.79,442.73,441.69,442.4,113037.0,438.4404,439.3733,438.3412,439.0458,113037.0
2024-07-22 13:00:00,442.43,442.96,442.39,442.9,62775.0,439.0756,439.6016,439.0359,439.542,62775.0
2024-07-22 13:10:00,442.91,443.11,442.55,443.07,62657.0,439.552,439.7504,439.1947,439.7107,62657.0
2024-07-22 13:20:00,443.07,443.1,442.31,442.31,87470.0,439.7107,439.7405,438.9565,438.9565,87470.0
2024-07-22 13:30:00,442.31,442.96,442.27,442.63,114385.0,438.9565,439.6016,438.9168,439.2741,114385.0
2024-07-22 13:40:00,442.64,443.53,442.56,443.34,90810.0,439.284,440.1673,439.2046,439.9787,90810.0
2024-07-22 13:50:00,443.34,443.48,442.92,443.44,87714.0,439.9787,440.1176,439.5619,440.0779,87714.0
2024-07-22 14:00:00,443.48,444.32,443.42,444.19,149275.0,440.1176,440.9513,440.0581,440.8222,149275.0
2024-07-22 14:10:00,444.14,444.19,443.35,444.11,84696.0,440.7726,440.8222,439.9886,440.7429,84696.0
2024-07-22 14:20:00,444.08,444.57,443.94,443.98,81914.0,440.7131,441.1994,440.5741,440.6138,81914.0
2024-07-22 14:30:00,443.97,444.5,443.97,444.21,70241.0,440.6039,441.1299,440.6039,440.8421,70241.0
2024-07-22 14:40:00,444.17,444.34,443.83,443.83,82910.0,440.8024,440.9711,440.465,440.465,82910.0
2024-07-22 14:50:00,443.81,444.16,443.25,443.41,112030.0,440.4451,440.7925,439.8894,440.0482,112030.0
2024-07-22 15:00:00,443.44,443.72,442.89,443.52,163424.0,440.0779,440.3558,439.5321,440.1573,163424.0
2024-07-22 15:10:00,443.54,443.92,442.91,442.93,127760.0,440.1772,440.5543,439.552,439.5718,127760.0
2024-07-22 15:20:00,442.93,443.42,442.7,443.16,127123.0,439.5718,440.0581,439.3435,439.8001,127123.0
2024-07-22 15:30:00,443.13,444.02,443.09,443.96,111124.0,439.7703,440.6535,439.7306,440.594,111124.0
2024-07-22 15:40:00,443.93,444.05,443.49,443.51,138534.0,440.5642,440.6833,440.1276,440.1474,138534.0
2024-07-22 15:50:00,443.49,443.69,442.58,442.86,782616.0,440.1276,440.326,439.2245,439.5023,782616.0
2024-07-23 09:30:00,443.9,444.78,443.23,444.74,450956.0,440.5344,441.4078,439.8695,441.3681,450956.0
2024-07-23 09:40:00,444.69,447.8,444.65,446.94,500309.0,441.3185,444.4049,441.2788,443.5514,500309.0
2024-07-23 09:50:00,446.94,447.15,445.11,445.95,212995.0,443.5514,443.7598,441.7353,442.5689,212995.0
2024-07-23 10:00:00,446.0,446.55,444.69,446.29,222003.0,442.6185,443.1644,441.3185,442.9063,222003.0
2024-07-23 10:10:00,446.34,446.65,445.27,446.13,122979.0,442.9559,443.2636,441.8941,442.7475,122979.0
2024-07-23 10:20:00,446.21,446.92,445.8,446.13,125439.0,442.8269,443.5315,442.42,442.7475,125439.0
2024-07-23 10:30:00,446.15,446.27,444.82,445.24,139296.0,442.7674,442.8865,441.4475,441.8643,139296.0
2024-07-23 10:40:00,445.24,446.3,444.38,444.63,132899.0,441.8643,442.9162,441.0108,441.2589,132899.0
2024-07-23 10:50:00,444.56,446.0,444.18,445.76,122004.0,441.1894,442.6185,440.8123,442.3803,122004.0
2024-07-23 11:00:00,445.74,446.92,445.74,446.85,127589.0,442.3605,443.5315,442.3605,443.4621,127589.0
2024-07-23 11:10:00,446.84,448.39,446.67,448.05,199571.0,443.4522,444.9904,443.2834,444.653,199571.0
2024-07-23 11:20:00,448.04,448.34,447.61,447.92,150643.0,444.6431,444.9408,444.2163,444.524,150643.0
2024-07-23 11:30:00,447.91,448.01,447.26,447.39,88001.0,444.514,444.6133,443.869,443.998,88001.0
2024-07-23 11:40:00,447.43,447.67,446.64,447.27,112325.0,444.0377,444.2759,443.2537,443.8789,112325.0
2024-07-23 11:50:00,447.3,447.52,446.82,446.87,78568.0,443.9087,444.127,443.4323,443.4819,78568.0
2024-07-23 12:00:00,446.8,446.8,445.77,446.25,141264.0,443.4125,443.4125,442.3903,442.8666,141264.0
2024-07-23 12:10:00,446.22,446.71,446.14,446.37,65921.0,442.8369,443.3231,442.7575,442.9857,65921.0
2024-07-23 12:20:00,446.42,446.42,444.33,445.06,132864.0,443.0353,443.0353,440.9612,441.6857,132864.0
2024-07-23 12:30:00,445.02,445.4,444.62,444.62,85640.0,441.646,442.0231,441.249,441.249,85640.0
2024-07-23 12:40:00,444.79,445.13,444.46,444.8,96913.0,441.4177,441.7551,441.0902,441.4276,96913.0
2024-07-23 12:50:00,444.77,444.79,443.8,444.46,95669.0,441.3978,441.4177,440.4352,441.0902,95669.0
2024-07-23 13:00:00,444.45,444.81,443.95,444.13,98893.0,441.0803,441.4375,440.5841,440.7627,98893.0
2024-07-23 13:10:00,444.13,444.31,443.48,444.22,105451.0,440.7627,440.9413,440.1176,440.852,105451.0
2024-07-23 13:20:00,444.23,444.97,444.23,444.57,73799.0,440.8619,441.5963,440.8619,441.1994,73799.0
2024-07-23 13:30:00,444.55,444.9,444.1,444.2,97010.0,441.1795,441.5269,440.7329,440.8322,97010.0
2024-07-23 13:40:00,444.21,444.48,443.9,444.43,84980.0,440.8421,441.11,440.5344,441.0604,84980.0
2024-07-23 13:50:00,444.44,444.84,444.28,444.82,64608.0,441.0704,441.4673,440.9116,441.4475,64608.0
2024-07-23 14:00:00,444.83,445.22,444.71,445.09,77652.0,441.4574,441.8444,441.3383,441.7154,77652.0
2024-07-23 14:10:00,445.1,445.36,444.72,445.05,58308.0,441.7253,441.9834,441.3482,441.6757,58308.0
2024-07-23 14:20:00,445.07,445.16,444.03,444.4,86894.0,441.6956,441.7849,440.6635,441.0307,86894.0
2024-07-23 14:30:00,444.38,444.61,444.07,444.55,86264.0,441.0108,441.2391,440.7032,441.1795,86264.0
2024-07-23 14:40:00,444.53,444.57,443.88,444.13,83257.0,441.1597,441.1994,440.5146,440.7627,83257.0
2024-07-23 14:50:00,444.14,444.37,444.0,444.32,55175.0,440.7726,441.0009,440.6337,440.9513,55175.0
2024-07-23 15:00:00,444.32,444.46,443.98,444.15,70453.0,440.9513,441.0902,440.6138,440.7826,70453.0
2024-07-23 15:10:00,444.19,444.5,444.03,444.15,101903.0,440.8222,441.1299,440.6635,440.7826,101903.0
2024-07-23 15:20:00,444.12,444.44,443.99,444.27,92257.0,440.7528,441.0704,440.6238,440.9016,92257.0
2024-07-23 15:30:00,444.28,444.36,443.78,443.88,132839.0,440.9116,440.991,440.4154,440.5146,132839.0
2024-07-23 15:40:00,443.93,444.72,443.1,444.65,202207.0,440.5642,441.3482,439.7405,441.2788,202207.0
2024-07-23 15:50:00,444.63,444.92,443.89,444.81,493891.0,441.2589,441.5467,440.5245,441.4375,493891.0
2024-07-24 09:30:00,440.45,441.48,437.6,437.91,735141.0,437.1106,438.1328,434.2822,434.5899,735141.0
2024-07-24 09:40:00,437.9,440.0,437.15,439.3,325220.0,434.5799,436.664,433.8356,435.9693,325220.0
2024-07-24 09:50:00,439.27,439.88,438.54,439.42,217868.0,435.9395,436.5449,435.2151,436.0884,217868.0
2024-07-24 10:00:00,439.33,439.42,437.98,438.03,199285.0,435.9991,436.0884,434.6593,434.709,199285.0
2024-07-24 10:10:00,438.0,438.21,437.03,437.09,245162.0,434.6792,434.8876,433.7165,433.7761,245162.0
2024-07-24 10:20:00,437.11,437.4,436.58,436.64,208336.0,433.7959,434.0837,433.2699,433.3295,208336.0
2024-07-24 10:30:00,436.63,437.08,435.78,435.82,233338.0,433.3196,433.7662,432.476,432.5157,233338.0
2024-07-24 10:40:00,435.77,435.92,434.08,434.3,329891.0,432.4661,432.6149,430.7889,431.0072,329891.0
2024-07-24 10:50:00,434.35,434.53,433.43,434.18,427375.0,431.0569,431.2355,430.1438,430.8881,427375.0
2024-07-24 11:00:00,434.22,434.33,433.3,433.42,274252.0,430.9278,431.037,430.0148,430.1339,274252.0
2024-07-24 11:10:00,433.46,433.46,432.3,432.37,342909.0,430.1736,430.1736,429.0224,429.0919,342909.0
2024-07-24 11:20:00,432.35,432.47,431.08,431.99,487939.0,429.072,429.1911,427.8116,428.7147,487939.0
2024-07-24 11:30:00,431.93,432.69,431.93,432.17,281819.0,428.6552,429.4094,428.6552,428.8934,281819.0
2024-07-24 11:40:00,432.16,432.16,430.81,431.21,331518.0,428.8835,428.8835,427.5437,427.9407,331518.0
2024-07-24 11:50:00,431.24,432.15,431.06,431.61,275775.0,427.9704,428.8735,427.7918,428.3376,275775.0
2024-07-24 12:00:00,431.63,431.99,430.7,430.96,297082.0,428.3575,428.7147,427.4345,427.6926,297082.0
2024-07-24 12:10:00,430.9,431.9,430.72,431.42,293653.0,427.633,428.6254,427.4544,428.1491,293653.0
2024-07-24 12:20:00,431.38,431.64,430.44,430.75,291534.0,428.1094,428.3674,427.1765,427.4841,291534.0
2024-07-24 12:30:00,430.74,431.31,429.66,429.78,338891.0,427.4742,428.0399,426.4024,426.5215,338891.0
2024-07-24 12:40:00,429.74,430.38,429.12,429.95,363516.0,426.4818,427.117,425.8665,426.6902,363516.0
2024-07-24 12:50:00,429.95,429.97,429.12,429.15,197851.0,426.6902,426.7101,425.8665,425.8963,197851.0
2024-07-24 13:00:00,429.14,430.28,428.92,430.28,219869.0,425.8864,427.0177,425.668,427.0177,219869.0
2024-07-24 13:10:00,430.27,430.64,429.87,430.54,220008.0,427.0078,427.375,426.6108,427.2757,220008.0
2024-07-24 13:20:00,430.53,430.96,429.9,429.97,203656.0,427.2658,427.6926,426.6406,426.7101,203656.0
2024-07-24 13:30:00,429.95,430.34,429.46,430.08,176632.0,426.6902,427.0773,426.2039,426.8192,176632.0
2024-07-24 13:40:00,430.09,430.58,429.62,429.62,166436.0,426.8292,427.3154,426.3627,426.3627,166436.0
2024-07-24 13:50:00,429.61,429.61,429.01,429.01,211949.0,426.3528,426.3528,425.7573,425.7573,211949.0
2024-07-24 14:00:00,429.05,429.64,428.73,429.36,255561.0,425.797,426.3826,425.4795,426.1047,255561.0
2024-07-24 14:10:00,429.36,430.09,429.1,429.11,245458.0,426.1047,426.8292,425.8467,425.8566,245458.0
2024-07-24 14:20:00,429.16,429.17,427.73,428.24,429918.0,425.9062,425.9161,424.487,424.9932,429918.0
2024-07-24 14:30:00,428.21,429.19,427.58,429.12,279493.0,424.9634,425.936,424.3382,425.8665,279493.0
2024-07-24 14:40:00,429.16,429.19,427.87,427.94,254226.0,425.9062,425.936,424.626,424.6955,254226.0
2024-07-24 14:50:00,428.04,428.75,427.7,428.64,210224.0,424.7947,425.4993,424.4573,425.3901,210224.0
2024-07-24 15:00:00,428.63,428.98,428.33,428.94,199628.0,425.3802,425.7276,425.0825,425.6879,199628.0
2024-07-24 15:10:00,428.94,429.41,428.34,428.39,321894.0,425.6879,426.1543,425.0924,425.142,321894.0
2024-07-24 15:20:00,428.41,429.05,428.3,428.59,303054.0,425.1619,425.797,425.0527,425.3405,303054.0
2024-07-24 15:30:00,428.59,429.46,428.45,429.09,404476.0,425.3405,426.2039,425.2016,425.8367,404476.0
2024-07-24 15:40:00,429.12,429.67,428.8,429.33,349638.0,425.8665,426.4123,425.5489,426.0749,349638.0
2024-07-24 15:50:00,429.35,429.87,427.73,428.94,1289748.0,426.0948,426.6108,424.487,425.6879,1289748.0
2024-07-25 09:30:00,428.8,429.8,426.7,426.88,963393.0,425.5489,426.5413,423.4649,423.6435,963393.0
2024-07-25 09:40:00,426.91,428.05,423.9,425.46,897602.0,423.6733,424.8046,420.6861,422.2343,897602.0
2024-07-25 09:50:00,425.44,425.7,421.84,422.12,592536.0,422.2144,422.4724,418.6417,418.9196,592536.0
2024-07-25 10:00:00,422.02,422.52,418.82,419.15,927775.0,418.8203,419.3165,415.6446,415.9721,927775.0
2024-07-25 10:10:00,419.19,420.8,418.4,420.5,895870.0,416.0118,417.6096,415.2278,417.3119,895870.0
2024-07-25 10:20:00,420.47,421.24,417.51,421.15,878336.0,417.2821,418.0462,414.3445,417.9569,878336.0
2024-07-25 10:30:00,421.08,423.1,420.5,422.86,573851.0,417.8875,419.8921,417.3119,419.654,573851.0
2024-07-25 10:40:00,422.85,424.64,422.22,424.49,580767.0,419.644,421.4205,419.0188,421.2716,580767.0
2024-07-25 10:50:00,424.48,424.8,422.59,423.98,441639.0,421.2617,421.5793,419.386,420.7655,441639.0
2024-07-25 11:00:00,423.99,424.06,423.2,423.52,281862.0,420.7754,420.8449,419.9914,420.309,281862.0
2024-07-25 11:10:00,423.58,425.39,423.58,424.59,386144.0,420.3685,422.1648,420.3685,421.3709,386144.0
2024-07-25 11:20:00,424.59,424.75,423.62,423.77,456627.0,421.3709,421.5296,420.4082,420.5571,456627.0
2024-07-25 11:30:00,423.75,423.78,422.57,422.78,297890.0,420.5372,420.567,419.3662,419.5746,297890.0
2024-07-25 11:40:00,422.71,422.77,420.98,421.45,289755.0,419.5051,419.5646,417.7882,418.2547,289755.0
2024-07-25 11:50:00,421.46,422.99,421.43,422.9,257019.0,418.2646,419.783,418.2348,419.6937,257019.0
2024-07-25 12:00:00,422.89,423.8,422.0,422.74,356835.0,419.6837,420.5868,418.8005,419.5349,356835.0
2024-07-25 12:10:00,422.73,425.21,422.64,425.17,244599.0,419.525,421.9861,419.4356,421.9465,244599.0
2024-07-25 12:20:00,425.17,425.94,424.73,425.05,306576.0,421.9465,422.7106,421.5098,421.8274,306576.0
2024-07-25 12:30:00,425.07,425.49,424.35,424.81,187549.0,421.8472,422.264,421.1327,421.5892,187549.0
2024-07-25 12:40:00,424.81,426.09,424.76,425.04,215154.0,421.5892,422.8595,421.5396,421.8174,215154.0
2024-07-25 12:50:00,425.03,425.91,424.54,425.61,153423.0,421.8075,422.6808,421.3212,422.3831,153423.0
2024-07-25 13:00:00,425.64,426.77,425.4,426.74,170771.0,422.4129,423.5343,422.1747,423.5045,170771.0
2024-07-25 13:10:00,426.72,427.28,425.34,425.59,263389.0,423.4847,424.0405,422.1152,422.3633,263389.0
2024-07-25 13:20:00,425.61,426.0,424.67,425.01,191500.0,422.3831,422.7702,421.4502,421.7877,191500.0
2024-07-25 13:30:00,425.07,425.42,424.25,424.5,250163.0,421.8472,422.1946,421.0334,421.2815,250163.0
2024-07-25 13:40:00,424.5,424.76,423.72,424.33,198392.0,421.2815,421.5396,420.5074,421.1128,198392.0
2024-07-25 13:50:00,424.32,425.12,423.96,424.9,165486.0,421.1029,421.8968,420.7456,421.6785,165486.0
2024-07-25 14:00:00,424.9,425.0,423.6,423.64,281384.0,421.6785,421.7777,420.3884,420.4281,281384.0
2024-07-25 14:10:00,423.68,424.04,422.78,423.31,240972.0,420.4677,420.825,419.5746,420.1006,240972.0
2024-07-25 14:20:00,423.32,423.51,422.35,423.26,266818.0,420.1105,420.299,419.1478,420.0509,266818.0
2024-07-25 14:30:00,423.22,423.52,422.38,422.65,236261.0,420.0112,420.309,419.1776,419.4456,236261.0
2024-07-25 14:40:00,422.63,422.82,420.57,420.75,317668.0,419.4257,419.6143,417.3813,417.56,317668.0
2024-07-25 14:50:00,420.8,421.27,420.43,420.96,240665.0,417.6096,418.076,417.2424,417.7684,240665.0
2024-07-25 15:00:00,420.87,421.78,420.57,420.73,233540.0,417.6791,418.5822,417.3813,417.5401,233540.0
2024-07-25 15:10:00,420.71,421.61,420.27,421.6,329695.0,417.5203,418.4134,417.0836,418.4035,329695.0
2024-07-25 15:20:00,421.62,422.44,421.38,422.04,387238.0,418.4234,419.2372,418.1852,418.8402,387238.0
2024-07-25 15:30:00,422.0,422.15,419.85,420.43,326882.0,418.8005,418.9493,416.6668,417.2424,326882.0
2024-07-25 15:40:00,420.39,420.4,419.17,420.1,451100.0,417.2027,417.2126,415.9919,416.9149,451100.0
2024-07-25 15:50:00,420.13,420.13,417.94,418.4,1186294.0,416.9447,416.9447,414.7713,415.2278,1186294.0
2024-07-26 09:30:00,418.17,421.0,417.27,419.52,1249157.0,414.9995,417.8081,414.1063,416.3393,1249157.0
2024-07-26 09:40:00,419.49,421.91,418.77,419.5,453973.0,416.3095,418.7112,415.595,416.3194,453973.0
2024-07-26 09:50:00,419.45,420.32,418.12,420.0,366679.0,416.2698,417.1332,414.9499,416.8157,366679.0
2024-07-26 10:00:00,419.96,421.35,419.5,419.92,450060.0,416.776,418.1554,416.3194,416.7363,450060.0
2024-07-26 10:10:00,419.8,421.93,419.8,421.22,290147.0,416.6172,418.731,416.6172,418.0264,290147.0
2024-07-26 10:20:00,421.27,424.27,421.13,422.98,478713.0,418.076,421.0533,417.9371,419.7731,478713.0
2024-07-26 10:30:00,423.03,423.22,420.79,420.88,335127.0,419.8227,420.0112,417.5997,417.689,335127.0
2024-07-26 10:40:00,420.93,421.87,420.16,421.05,191435.0,417.7386,418.6715,416.9744,417.8577,191435.0
2024-07-26 10:50:00,420.98,422.9,420.72,422.47,239971.0,417.7882,419.6937,417.5302,419.2669,239971.0
2024-07-26 11:00:00,422.56,424.26,422.34,423.85,267649.0,419.3562,421.0434,419.1379,420.6365,267649.0
2024-07-26 11:10:00,423.92,424.24,423.16,423.61,168071.0,420.7059,421.0235,419.9517,420.3983,168071.0
2024-07-26 11:20:00,423.51,423.91,423.0,423.39,151820.0,420.299,420.696,419.7929,420.1799,151820.0
2024-07-26 11:30:00,423.44,424.1,422.94,423.93,207008.0,420.2296,420.8846,419.7334,420.7159,207008.0
2024-07-26 11:40:00,423.87,426.2,423.81,426.2,333143.0,420.6563,422.9686,420.5968,422.9686,333143.0
2024-07-26 11:50:00,426.15,426.2,425.49,425.95,227067.0,422.919,422.9686,422.264,422.7205,227067.0
2024-07-26 12:00:00,426.02,427.7,425.97,427.51,284910.0,422.79,424.4573,422.7404,424.2687,284910.0
2024-07-26 12:10:00,427.51,427.56,426.15,426.25,285116.0,424.2687,424.3183,422.919,423.0183,285116.0
2024-07-26 12:20:00,426.22,427.48,426.05,427.16,228445.0,422.9885,424.2389,422.8198,423.9214,228445.0
2024-07-26 12:30:00,427.18,427.76,426.95,427.35,198008.0,423.9412,424.5168,423.713,424.1099,198008.0
2024-07-26 12:40:00,427.3,428.17,427.2,427.97,199202.0,424.0603,424.9237,423.9611,424.7252,199202.0
2024-07-26 12:50:00,427.92,428.32,427.7,428.0,203814.0,424.6756,425.0726,424.4573,424.755,203814.0
2024-07-26 13:00:00,428.05,428.46,427.5,427.5,218229.0,424.8046,425.2115,424.2588,424.2588,218229.0
2024-07-26 13:10:00,427.54,428.31,427.54,428.21,120294.0,424.2985,425.0626,424.2985,424.9634,120294.0
2024-07-26 13:20:00,428.22,428.92,427.95,428.61,148994.0,424.9733,425.668,424.7054,425.3604,148994.0
2024-07-26 13:30:00,428.56,428.71,426.64,426.94,406149.0,425.3108,425.4596,423.4053,423.703,406149.0
2024-07-26 13:40:00,426.97,427.32,426.37,426.94,261299.0,423.7328,424.0802,423.1374,423.703,261299.0
2024-07-26 13:50:00,426.97,427.26,426.39,426.53,122289.0,423.7328,424.0206,423.1572,423.2961,122289.0
2024-07-26 14:00:00,426.51,426.69,425.94,426.5,132286.0,423.2763,423.4549,422.7106,423.2664,132286.0
2024-07-26 14:10:00,426.54,426.74,425.62,425.63,168363.0,423.3061,423.5045,422.393,422.403,168363.0
2024-07-26 14:20:00,425.62,426.0,425.37,425.39,123631.0,422.393,422.7702,422.1449,422.1648,123631.0
2024-07-26 14:30:00,425.39,426.0,425.26,425.7,88982.0,422.1648,422.7702,422.0358,422.4724,88982.0
2024-07-26 14:40:00,425.72,425.85,424.06,425.11,156746.0,422.4923,422.6213,420.8449,421.8869,156746.0
2024-07-26 14:50:00,425.1,425.18,424.22,424.31,136803.0,421.877,421.9564,421.0037,421.093,136803.0
2024-07-26 15:00:00,424.3,425.25,424.1,425.04,140824.0,421.083,422.0258,420.8846,421.8174,140824.0
2024-07-26 15:10:00,425.02,425.47,424.46,424.82,136417.0,421.7976,422.2442,421.2418,421.5991,136417.0
2024-07-26 15:20:00,424.76,426.0,424.7,425.51,183554.0,421.5396,422.7702,421.48,422.2839,183554.0
2024-07-26 15:30:00,425.45,425.5,423.5,424.2,223520.0,422.2243,422.274,420.2891,420.9838,223520.0
2024-07-26 15:40:00,424.21,425.7,424.21,425.43,185214.0,420.9937,422.4724,420.9937,422.2045,185214.0
2024-07-26 15:50:00,425.44,426.0,423.86,425.49,887648.0,422.2144,422.7702,420.6464,422.264,887648.0
2024-07-29 09:30:00,431.58,432.15,425.88,425.98,1097636.0,428.3079,428.8735,422.6511,422.7503,1097636.0
2024-07-29 09:40:00,425.92,428.36,425.32,428.0,396113.0,422.6908,425.1123,422.0953,424.755,396113.0
2024-07-29 09:50:00,428.05,428.5,427.06,428.4,260999.0,424.8046,425.2512,423.8221,425.152,260999.0
2024-07-29 10:00:00,428.43,428.78,426.72,426.92,310308.0,425.1817,425.5291,423.4847,423.6832,310308.0
2024-07-29 10:10:00,426.86,427.03,425.66,426.48,203666.0,423.6236,423.7924,422.4327,423.2465,203666.0
2024-07-29 10:20:00,426.48,427.59,426.43,427.27,203001.0,423.2465,424.3481,423.1969,424.0305,203001.0
2024-07-29 10:30:00,427.23,427.77,426.62,427.72,166175.0,423.9908,424.5267,423.3855,424.4771,166175.0
2024-07-29 10:40:00,427.77,428.15,426.94,427.08,117139.0,424.5267,424.9039,423.703,423.842,117139.0
2024-07-29 10:50:00,427.0,427.1,426.06,426.28,172024.0,423.7626,423.8618,422.8297,423.048,172024.0
2024-07-29 11:00:00,426.33,427.21,425.96,426.09,129062.0,423.0977,423.971,422.7305,422.8595,129062.0
2024-07-29 11:10:00,426.12,426.25,425.15,425.84,187501.0,422.8893,423.0183,421.9266,422.6114,187501.0
2024-07-29 11:20:00,425.85,426.04,424.92,425.84,184040.0,422.6213,422.8099,421.6983,422.6114,184040.0
2024-07-29 11:30:00,425.83,425.94,424.7,425.14,151409.0,422.6014,422.7106,421.48,421.9167,151409.0
2024-07-29 11:40:00,425.17,426.95,425.0,426.9,113880.0,421.9465,423.713,421.7777,423.6633,113880.0
2024-07-29 11:50:00,426.92,427.62,426.84,427.19,118073.0,423.6832,424.3779,423.6038,423.9511,118073.0
2024-07-29 12:00:00,427.23,428.12,427.23,427.92,137867.0,423.9908,424.8741,423.9908,424.6756,137867.0
2024-07-29 12:10:00,427.93,429.03,427.89,428.86,208057.0,424.6855,425.7772,424.6458,425.6085,208057.0
2024-07-29 12:20:00,428.84,429.21,427.97,428.02,114004.0,425.5886,425.9558,424.7252,424.7748,114004.0
2024-07-29 12:30:00,428.02,429.02,428.0,429.01,102630.0,424.7748,425.7673,424.755,425.7573,102630.0
2024-07-29 12:40:00,429.0,429.38,428.77,428.92,168167.0,425.7474,426.1245,425.5192,425.668,168167.0
2024-07-29 12:50:00,428.91,429.17,428.44,428.58,86440.0,425.6581,425.9161,425.1917,425.3306,86440.0
2024-07-29 13:00:00,428.6,429.08,428.33,428.98,85882.0,425.3504,425.8268,425.0825,425.7276,85882.0
2024-07-29 13:10:00,428.94,429.75,428.77,429.17,118843.0,425.6879,426.4917,425.5192,425.9161,118843.0
2024-07-29 13:20:00,429.17,429.44,428.27,428.27,91496.0,425.9161,426.1841,425.0229,425.0229,91496.0
2024-07-29 13:30:00,428.29,429.02,428.11,428.93,94502.0,425.0428,425.7673,424.8642,425.6779,94502.0
2024-07-29 13:40:00,428.99,429.14,428.29,428.46,71627.0,425.7375,425.8864,425.0428,425.2115,71627.0
2024-07-29 13:50:00,428.46,428.75,427.97,427.99,99330.0,425.2115,425.4993,424.7252,424.7451,99330.0
2024-07-29 14:00:00,428.04,428.13,427.1,427.35,82933.0,424.7947,424.884,423.8618,424.1099,82933.0
2024-07-29 14:10:00,427.33,427.76,426.97,427.28,91194.0,424.0901,424.5168,423.7328,424.0405,91194.0
2024-07-29 14:20:00,427.27,427.53,426.47,426.64,78373.0,424.0305,424.2886,423.2366,423.4053,78373.0
2024-07-29 14:30:00,426.54,426.74,426.14,426.17,98222.0,423.3061,423.5045,422.9091,422.9389,98222.0
2024-07-29 14:40:00,426.21,427.08,426.17,426.66,96511.0,422.9786,423.842,422.9389,423.4252,96511.0
2024-07-29 14:50:00,426.66,427.4,426.35,427.29,111436.0,423.4252,424.1595,423.1175,424.0504,111436.0
2024-07-29 15:00:00,427.32,427.83,426.95,427.13,118752.0,424.0802,424.5863,423.713,423.8916,118752.0
2024-07-29 15:10:00,427.16,427.66,427.09,427.59,126717.0,423.9214,424.4176,423.8519,424.3481,126717.0
2024-07-29 15:20:00,427.59,428.0,427.53,427.65,119537.0,424.3481,424.755,424.2886,424.4077,119537.0
2024-07-29 15:30:00,427.64,428.48,427.64,428.4,130868.0,424.3977,425.2314,424.3977,425.152,130868.0
2024-07-29 15:40:00,428.45,428.63,427.83,427.91,193751.0,425.2016,425.3802,424.5863,424.6657,193751.0
2024-07-29 15:50:00,427.95,428.1,426.62,426.8,691257.0,424.7054,424.8542,423.3855,423.5641,691257.0
2024-07-30 09:30:00,427.72,428.01,425.91,427.69,925372.0,424.4771,424.7649,422.6808,424.4473,925372.0
2024-07-30 09:40:00,427.61,429.05,425.76,426.12,401568.0,424.368,425.797,422.532,422.8893,401568.0
2024-07-30 09:50:00,426.04,427.43,425.0,427.29,374542.0,422.8099,424.1893,421.7777,424.0504,374542.0
2024-07-30 10:00:00,427.31,428.41,426.52,428.13,271972.0,424.0702,425.1619,423.2862,424.884,271972.0
2024-07-30 10:10:00,428.12,428.9,427.43,428.0,275486.0,424.8741,425.6482,424.1893,424.755,275486.0
2024-07-30 10:20:00,428.02,428.09,427.0,427.4,160596.0,424.7748,424.8443,423.7626,424.1595,160596.0
2024-07-30 10:30:00,427.43,427.43,425.37,425.47,256190.0,424.1893,424.1893,422.1449,422.2442,256190.0
2024-07-30 10:40:00,425.5,426.08,424.96,425.78,266334.0,422.274,422.8496,421.738,422.5518,266334.0
2024-07-30 10:50:00,425.82,426.24,424.69,425.0,220939.0,422.5915,423.0083,421.4701,421.7777,220939.0
2024-07-30 11:00:00,424.98,425.22,422.5,423.08,331276.0,421.7579,421.9961,419.2967,419.8723,331276.0
2024-07-30 11:10:00,422.95,423.48,421.8,422.65,247273.0,419.7433,420.2693,418.602,419.4456,247273.0
2024-07-30 11:20:00,422.64,422.98,422.23,422.27,157821.0,419.4356,419.7731,419.0287,419.0684,157821.0
2024-07-30 11:30:00,422.24,422.92,419.05,419.16,690023.0,419.0387,419.7135,415.8729,415.982,690023.0
2024-07-30 11:40:00,419.14,420.89,418.73,420.36,415964.0,415.9622,417.6989,415.5553,417.1729,415964.0
2024-07-30 11:50:00,420.32,420.65,419.45,419.47,192467.0,417.1332,417.4607,416.2698,416.2897,192467.0
2024-07-30 12:00:00,419.45,421.54,419.33,421.49,242721.0,416.2698,418.344,416.1507,418.2944,242721.0
2024-07-30 12:10:00,421.56,421.59,420.15,420.26,202693.0,418.3638,418.3936,416.9645,417.0737,202693.0
2024-07-30 12:20:00,420.26,420.32,419.62,420.32,213714.0,417.0737,417.1332,416.4385,417.1332,213714.0
2024-07-30 12:30:00,420.24,420.31,419.41,419.94,159582.0,417.0538,417.1233,416.2301,416.7561,159582.0
2024-07-30 12:40:00,419.92,420.12,418.87,419.44,235067.0,416.7363,416.9347,415.6942,416.2599,235067.0
2024-07-30 12:50:00,419.41,419.97,418.0,418.17,488534.0,416.2301,416.7859,414.8308,414.9995,488534.0
2024-07-30 13:00:00,418.15,418.67,417.7,418.0,451537.0,414.9797,415.4957,414.5331,414.8308,451537.0
2024-07-30 13:10:00,417.98,418.0,417.78,418.0,458594.0,414.811,414.8308,414.6125,414.8308,458594.0
2024-07-30 13:20:00,418.0,418.49,417.36,418.38,474348.0,414.8308,415.3171,414.1957,415.2079,474348.0
2024-07-30 13:30:00,418.4,419.43,417.93,419.04,286407.0,415.2278,416.25,414.7613,415.8629,286407.0
2024-07-30 13:40:00,419.04,419.29,418.63,419.12,130288.0,415.8629,416.111,415.456,415.9423,130288.0
2024-07-30 13:50:00,419.12,419.6,418.94,419.57,172268.0,415.9423,416.4187,415.7637,416.3889,172268.0
2024-07-30 14:00:00,419.6,420.28,419.27,420.26,162757.0,416.4187,417.0935,416.0912,417.0737,162757.0
2024-07-30 14:10:00,420.28,421.44,420.27,421.44,196386.0,417.0935,418.2447,417.0836,418.2447,196386.0
2024-07-30 14:20:00,421.44,421.85,420.45,420.8,209070.0,418.2447,418.6516,417.2622,417.6096,209070.0
2024-07-30 14:30:00,420.82,421.0,420.27,420.46,127485.0,417.6294,417.8081,417.0836,417.2722,127485.0
2024-07-30 14:40:00,420.48,420.98,420.2,420.89,183310.0,417.292,417.7882,417.0141,417.6989,183310.0
2024-07-30 14:50:00,420.96,421.1,419.77,420.46,265772.0,417.7684,417.9073,416.5874,417.2722,265772.0
2024-07-30 15:00:00,420.44,420.67,419.56,420.26,209077.0,417.2523,417.4806,416.379,417.0737,209077.0
2024-07-30 15:10:00,420.3,421.45,420.07,421.13,265778.0,417.1134,418.2547,416.8851,417.9371,265778.0
2024-07-30 15:20:00,421.17,421.39,419.94,420.96,326456.0,417.9768,418.1951,416.7561,417.7684,326456.0
2024-07-30 15:30:00,420.95,421.41,420.36,420.93,317992.0,417.7584,418.215,417.1729,417.7386,317992.0
2024-07-30 15:40:00,421.02,424.81,420.93,424.23,682546.0,417.8279,421.5892,417.7386,421.0136,682546.0
2024-07-30 15:50:00,424.3,425.2,422.2,422.42,1108967.0,421.083,421.9762,418.999,419.2173,1108967.0
2024-07-31 09:30:00,420.48,421.78,414.68,416.02,3152858.0,417.292,418.5822,411.536,412.8658,3152858.0
2024-07-31 09:40:00,415.95,417.0,412.21,414.34,1312734.0,412.7964,413.8384,409.0847,411.1986,1312734.0
2024-07-31 09:50:00,414.28,419.19,414.18,418.73,1134154.0,411.139,416.0118,411.0398,415.5553,1134154.0
2024-07-31 10:00:00,418.74,420.2,417.85,418.91,812744.0,415.5652,417.0141,414.682,415.7339,812744.0
2024-07-31 10:10:00,418.92,419.06,416.35,418.11,706735.0,415.7438,415.8828,413.1933,414.94,706735.0
2024-07-31 10:20:00,418.09,418.96,417.42,417.6,638909.0,414.9201,415.7835,414.2552,414.4338,638909.0
2024-07-31 10:30:00,417.6,419.04,417.6,418.34,523207.0,414.4338,415.8629,414.4338,415.1682,523207.0
2024-07-31 10:40:00,418.32,418.4,415.15,416.59,583668.0,415.1484,415.2278,412.0024,413.4315,583668.0
2024-07-31 10:50:00,416.58,417.65,414.93,417.39,417987.0,413.4216,414.4835,411.7841,414.2254,417987.0
2024-07-31 11:00:00,417.39,418.31,417.07,417.81,309305.0,414.2254,415.1385,413.9079,414.6423,309305.0
2024-07-31 11:10:00,417.81,418.25,417.01,417.65,264018.0,414.6423,415.0789,413.8483,414.4835,264018.0
2024-07-31 11:20:00,417.66,418.16,416.9,417.87,271472.0,414.4934,414.9896,413.7392,414.7018,271472.0
2024-07-31 11:30:00,417.86,418.67,417.19,417.24,277760.0,414.6919,415.4957,414.027,414.0766,277760.0
2024-07-31 11:40:00,417.2,417.96,416.86,417.34,238276.0,414.0369,414.7911,413.6995,414.1758,238276.0
2024-07-31 11:50:00,417.25,417.25,415.75,416.08,453742.0,414.0865,414.0865,412.5979,412.9254,453742.0
2024-07-31 12:00:00,416.11,416.42,415.5,415.91,365886.0,412.9551,413.2628,412.3498,412.7567,365886.0
2024-07-31 12:10:00,415.91,416.81,415.78,416.44,282614.0,412.7567,413.6498,412.6276,413.2826,282614.0
2024-07-31 12:20:00,416.4,416.57,415.49,415.72,277026.0,413.2429,413.4117,412.3398,412.5681,277026.0
2024-07-31 12:30:00,415.71,415.78,414.42,414.59,332145.0,412.5582,412.6276,411.278,411.4467,332145.0
2024-07-31 12:40:00,414.59,415.25,413.86,415.01,467889.0,411.4467,412.1017,410.7222,411.8635,467889.0
2024-07-31 12:50:00,414.92,415.28,414.39,414.55,248865.0,411.7742,412.1314,411.2482,411.407,248865.0
2024-07-31 13:00:00,414.63,415.52,414.52,415.24,270529.0,411.4864,412.3696,411.3772,412.0917,270529.0
2024-07-31 13:10:00,415.3,416.75,415.15,416.68,233780.0,412.1513,413.5903,412.0024,413.5208,233780.0
2024-07-31 13:20:00,416.67,417.44,416.42,417.0,389245.0,413.5109,414.2751,413.2628,413.8384,389245.0
2024-07-31 13:30:00,417.0,417.13,415.8,416.83,283024.0,413.8384,413.9674,412.6475,413.6697,283024.0
2024-07-31 13:40:00,416.89,418.03,416.5,417.98,356383.0,413.7292,414.8606,413.3422,414.811,356383.0
2024-07-31 13:50:00,417.97,419.23,417.97,418.87,296338.0,414.801,416.0515,414.801,415.6942,296338.0
2024-07-31 14:00:00,418.92,419.43,417.7,418.21,378844.0,415.7438,416.25,414.5331,415.0392,378844.0
2024-07-31 14:10:00,418.15,419.25,418.06,418.96,370230.0,414.9797,416.0713,414.8904,415.7835,370230.0
2024-07-31 14:20:00,418.9,420.12,418.45,418.45,455755.0,415.724,416.9347,415.2774,415.2774,455755.0
2024-07-31 14:30:00,418.42,419.33,417.2,417.89,306325.0,415.2476,416.1507,414.0369,414.7216,306325.0
2024-07-31 14:40:00,417.93,419.5,417.89,419.47,393887.0,414.7613,416.3194,414.7216,416.2897,393887.0
2024-07-31 14:50:00,419.5,419.74,418.3,418.71,398052.0,416.3194,416.5576,415.1285,415.5354,398052.0
2024-07-31 15:00:00,418.75,421.3,418.51,420.41,654531.0,415.5751,418.1058,415.3369,417.2225,654531.0
2024-07-31 15:10:00,420.38,420.43,418.29,418.42,519130.0,417.1928,417.2424,415.1186,415.2476,519130.0
2024-07-31 15:20:00,418.43,419.26,415.94,416.2,670724.0,415.2576,416.0813,412.7864,413.0445,670724.0
2024-07-31 15:30:00,416.22,418.5,415.55,417.87,592644.0,413.0643,415.327,412.3994,414.7018,592644.0
2024-07-31 15:40:00,417.92,418.76,416.73,417.31,462368.0,414.7514,415.5851,413.5704,414.146,462368.0
2024-07-31 15:50:00,417.28,419.0,415.85,418.36,1570930.0,414.1163,415.8232,412.6971,415.1881,1570930.0
2024-08-01 09:30:00,420.79,421.34,418.2,420.19,1221962.0,417.5997,418.1455,415.0293,417.0042,1221962.0
2024-08-01 09:40:00,420.24,427.15,419.96,426.18,1178023.0,417.0538,423.9114,416.776,422.9488,1178023.0
2024-08-01 09:50:00,426.17,427.29,424.72,427.04,812561.0,422.9389,424.0504,421.4999,423.8023,812561.0
2024-08-01 10:00:00,426.94,427.46,424.91,426.08,694997.0,423.703,424.2191,421.6884,422.8496,694997.0
2024-08-01 10:10:00,426.08,426.9,425.81,426.04,409364.0,422.8496,423.6633,422.5816,422.8099,409364.0
2024-08-01 10:20:00,426.1,426.86,424.13,424.18,599159.0,422.8694,423.6236,420.9143,420.964,599159.0
2024-08-01 10:30:00,424.21,425.79,423.9,425.29,372260.0,420.9937,422.5618,420.6861,422.0655,372260.0
2024-08-01 10:40:00,425.33,425.45,422.45,422.67,349505.0,422.1052,422.2243,419.2471,419.4654,349505.0
2024-08-01 10:50:00,422.67,424.69,422.6,423.71,319489.0,419.4654,421.4701,419.3959,420.4975,319489.0
2024-08-01 11:00:00,423.73,424.03,420.6,421.2,379509.0,420.5174,420.8151,417.4111,418.0066,379509.0
2024-08-01 11:10:00,421.21,421.36,420.4,420.83,339299.0,418.0165,418.1653,417.2126,417.6394,339299.0
2024-08-01 11:20:00,420.87,421.03,418.85,418.95,348878.0,417.6791,417.8378,415.6744,415.7736,348878.0
2024-08-01 11:30:00,418.93,419.33,417.81,418.09,353499.0,415.7538,416.1507,414.6423,414.9201,353499.0
2024-08-01 11:40:00,418.11,418.12,416.66,417.53,348496.0,414.94,414.9499,413.501,414.3644,348496.0
2024-08-01 11:50:00,417.48,418.55,417.24,417.61,239536.0,414.3148,415.3766,414.0766,414.4438,239536.0
2024-08-01 12:00:00,417.73,419.83,417.35,419.53,247903.0,414.5629,416.6469,414.1857,416.3492,247903.0
2024-08-01 12:10:00,419.63,421.08,419.1,419.46,389290.0,416.4485,417.8875,415.9225,416.2797,389290.0
2024-08-01 12:20:00,419.49,419.49,418.59,419.25,281883.0,416.3095,416.3095,415.4163,416.0713,281883.0
2024-08-01 12:30:00,419.26,419.9,418.5,418.55,221956.0,416.0813,416.7164,415.327,415.3766,221956.0
2024-08-01 12:40:00,418.55,419.15,417.94,419.13,215558.0,415.3766,415.9721,414.7713,415.9522,215558.0
2024-08-01 12:50:00,419.1,419.1,417.6,417.7,207755.0,415.9225,415.9225,414.4338,414.5331,207755.0
2024-08-01 13:00:00,417.68,418.27,416.94,417.53,207616.0,414.5132,415.0988,413.7789,414.3644,207616.0
2024-08-01 13:10:00,417.53,417.82,417.0,417.16,178802.0,414.3644,414.6522,413.8384,413.9972,178802.0
2024-08-01 13:20:00,417.16,418.27,417.05,418.09,279099.0,413.9972,415.0988,413.888,414.9201,279099.0
2024-08-01 13:30:00,418.14,418.29,414.84,414.98,282619.0,414.9698,415.1186,411.6948,411.8337,282619.0
2024-08-01 13:40:00,415.04,415.08,413.43,413.53,322097.0,411.8933,411.933,410.2955,410.3947,322097.0
2024-08-01 13:50:00,413.54,415.86,413.09,415.7,247038.0,410.4046,412.707,409.958,412.5483,247038.0
2024-08-01 14:00:00,415.65,416.02,414.19,414.42,178580.0,412.4986,412.8658,411.0497,411.278,178580.0
2024-08-01 14:10:00,414.46,415.05,413.8,413.98,177859.0,411.3177,411.9032,410.6627,410.8413,177859.0
2024-08-01 14:20:00,413.99,414.9,413.68,414.42,178804.0,410.8512,411.7543,410.5436,411.278,178804.0
2024-08-01 14:30:00,414.38,414.74,413.87,414.47,164815.0,411.2383,411.5955,410.7321,411.3276,164815.0
2024-08-01 14:40:00,414.46,415.25,413.95,414.06,186288.0,411.3177,412.1017,410.8115,410.9207,186288.0
2024-08-01 14:50:00,414.0,415.25,414.0,414.83,159639.0,410.8611,412.1017,410.8611,411.6848,159639.0
2024-08-01 15:00:00,414.72,415.93,414.5,415.34,174145.0,411.5757,412.7765,411.3574,412.191,174145.0
2024-08-01 15:10:00,415.38,415.88,414.35,415.31,226323.0,412.2307,412.7269,411.2085,412.1612,226323.0
2024-08-01 15:20:00,415.31,415.59,414.7,415.14,160585.0,412.1612,412.4391,411.5558,411.9925,160585.0
2024-08-01 15:30:00,415.17,415.84,414.32,415.27,303285.0,412.0223,412.6872,411.1787,412.1215,303285.0
2024-08-01 15:40:00,415.22,416.68,414.26,416.39,379418.0,412.0719,413.5208,411.1192,413.233,379418.0
2024-08-01 15:50:00,416.42,418.31,414.96,417.05,1063254.0,413.2628,415.1385,411.8139,413.888,1063254.0
2024-08-02 09:30:00,412.49,415.0,410.04,411.67,1116849.0,409.3626,411.8536,406.9312,408.5488,1116849.0
2024-08-02 09:40:00,411.59,413.44,407.51,407.9,611396.0,408.4694,410.3054,404.4203,404.8074,611396.0
2024-08-02 09:50:00,408.0,408.74,406.15,407.47,626301.0,404.9066,405.641,403.0707,404.3807,626301.0
2024-08-02 10:00:00,407.57,408.03,404.34,405.92,623074.0,404.4799,404.9364,401.2744,402.8424,623074.0
2024-08-02 10:10:00,405.86,406.97,404.66,405.24,406643.0,402.7829,403.8844,401.592,402.1676,406643.0
2024-08-02 10:20:00,405.2,407.47,404.99,407.08,319159.0,402.1279,404.3807,401.9195,403.9936,319159.0
2024-08-02 10:30:00,407.0,407.78,404.83,404.87,342289.0,403.9142,404.6883,401.7607,401.8004,342289.0
2024-08-02 10:40:00,404.9,408.1,404.44,407.9,443307.0,401.8301,405.0059,401.3736,404.8074,443307.0
2024-08-02 10:50:00,407.92,408.4,405.49,406.12,289125.0,404.8272,405.3036,402.4157,403.0409,289125.0
2024-08-02 11:00:00,406.09,407.06,405.62,406.67,289258.0,403.0111,403.9738,402.5447,403.5867,289258.0
2024-08-02 11:10:00,406.56,408.02,405.14,405.16,362990.0,403.4775,404.9265,402.0683,402.0882,362990.0
2024-08-02 11:20:00,405.22,406.71,404.68,405.36,374492.0,402.1477,403.6264,401.6118,402.2866,374492.0
2024-08-02 11:30:00,405.4,407.14,404.88,406.59,306090.0,402.3263,404.0532,401.8103,403.5073,306090.0
2024-08-02 11:40:00,406.54,407.66,405.39,405.99,334313.0,403.4577,404.5692,402.3164,402.9119,334313.0
2024-08-02 11:50:00,405.99,407.42,405.84,406.83,230647.0,402.9119,404.331,402.763,403.7455,230647.0
2024-08-02 12:00:00,406.88,408.65,406.33,406.46,268144.0,403.7951,405.5517,403.2493,403.3783,268144.0
2024-08-02 12:10:00,406.56,406.65,405.45,406.52,214997.0,403.4775,403.5669,402.376,403.4379,214997.0
2024-08-02 12:20:00,406.47,407.0,405.86,406.39,209507.0,403.3882,403.9142,402.7829,403.3088,209507.0
2024-08-02 12:30:00,406.31,407.31,406.0,407.08,220803.0,403.2294,404.2219,402.9218,403.9936,220803.0
2024-08-02 12:40:00,407.06,408.03,406.06,406.06,190740.0,403.9738,404.9364,402.9813,402.9813,190740.0
2024-08-02 12:50:00,406.12,406.59,405.0,405.5,234056.0,403.0409,403.5073,401.9294,402.4256,234056.0
2024-08-02 13:00:00,405.45,406.73,405.37,406.27,209266.0,402.376,403.6463,402.2966,403.1897,209266.0
2024-08-02 13:10:00,406.23,406.7,405.49,406.36,146388.0,403.1501,403.6165,402.4157,403.2791,146388.0
2024-08-02 13:20:00,406.41,406.48,405.47,405.7,123321.0,403.3287,403.3982,402.3958,402.6241,123321.0
2024-08-02 13:30:00,405.65,406.24,405.28,405.77,159543.0,402.5744,403.16,402.2073,402.6935,159543.0
2024-08-02 13:40:00,405.82,406.03,404.98,405.29,184807.0,402.7432,402.9516,401.9095,402.2172,184807.0
2024-08-02 13:50:00,405.27,406.4,405.26,405.98,145419.0,402.1973,403.3188,402.1874,402.9019,145419.0
2024-08-02 14:00:00,405.93,406.18,405.08,405.4,182331.0,402.8523,403.1004,402.0088,402.3263,182331.0
2024-08-02 14:10:00,405.44,405.77,404.68,404.8,156251.0,402.366,402.6935,401.6118,401.7309,156251.0
2024-08-02 14:20:00,404.77,407.14,404.77,407.09,265244.0,401.7011,404.0532,401.7011,404.0035,265244.0
2024-08-02 14:30:00,407.05,407.85,406.34,406.5,192707.0,403.9638,404.7578,403.2592,403.418,192707.0
2024-08-02 14:40:00,406.44,407.67,406.24,406.84,202146.0,403.3585,404.5791,403.16,403.7554,202146.0
2024-08-02 14:50:00,406.84,406.98,405.49,405.59,285425.0,403.7554,403.8944,402.4157,402.5149,285425.0
2024-08-02 15:00:00,405.63,406.72,405.52,406.04,227516.0,402.5546,403.6363,402.4454,402.9615,227516.0
2024-08-02 15:10:00,406.0,407.4,405.58,406.75,309483.0,402.9218,404.3112,402.505,403.6661,309483.0
2024-08-02 15:20:00,406.75,407.83,406.11,407.74,327184.0,403.6661,404.7379,403.031,404.6486,327184.0
2024-08-02 15:30:00,407.74,408.12,406.25,406.25,356453.0,404.6486,405.0257,403.1699,403.1699,356453.0
2024-08-02 15:40:00,406.25,408.24,406.08,406.96,433557.0,403.1699,405.1448,403.0012,403.8745,433557.0
2024-08-02 15:50:00,406.97,409.02,405.93,408.49,1180819.0,403.8844,405.9189,402.8523,405.3929,1180819.0
2024-08-05 09:30:00,389.2,393.3,385.58,392.98,3237346.0,386.2492,390.3181,382.6566,390.0005,3237346.0
2024-08-05 09:40:00,392.94,395.79,389.36,395.35,1611090.0,389.9608,392.7892,386.408,392.3525,1611090.0
2024-08-05 09:50:00,395.33,397.0,393.14,393.57,844762.0,392.3327,393.99,390.1593,390.586,844762.0
2024-08-05 10:00:00,393.53,396.55,393.53,394.77,993956.0,390.5463,393.5434,390.5463,391.7769,993956.0
2024-08-05 10:10:00,394.81,396.92,392.87,396.72,814462.0,391.8166,393.9106,389.8913,393.7122,814462.0
2024-08-05 10:20:00,396.66,397.43,394.37,394.43,477786.0,393.6526,394.4168,391.38,391.4395,477786.0
2024-08-05 10:30:00,394.43,399.48,394.38,398.77,547476.0,391.4395,396.4512,391.3899,395.7466,547476.0
2024-08-05 10:40:00,398.66,399.28,396.31,396.89,393493.0,395.6374,396.2527,393.3053,393.8809,393493.0
2024-08-05 10:50:00,396.77,398.8,395.64,396.73,464122.0,393.7618,395.7764,392.6403,393.7221,464122.0
2024-08-05 11:00:00,396.6,399.94,395.0,399.03,353158.0,393.5931,396.9077,392.0052,396.0046,353158.0
2024-08-05 11:10:00,398.94,400.0,398.14,398.64,384311.0,395.9153,396.9673,395.1214,395.6176,384311.0
2024-08-05 11:20:00,398.62,399.62,398.21,399.08,420600.0,395.5977,396.5902,395.1909,396.0543,420600.0
2024-08-05 11:30:00,399.02,400.7,398.84,399.78,449791.0,395.9947,397.662,395.8161,396.749,449791.0
2024-08-05 11:40:00,399.86,399.86,397.55,398.02,260393.0,396.8283,396.8283,394.5359,395.0023,260393.0
2024-08-05 11:50:00,398.02,399.24,397.07,398.79,227417.0,395.0023,396.213,394.0595,395.7665,227417.0
2024-08-05 12:00:00,398.76,399.56,398.07,399.17,257719.0,395.7367,396.5306,395.0519,396.1436,257719.0
2024-08-05 12:10:00,399.16,399.98,398.54,399.98,160207.0,396.1337,396.9474,395.5184,396.9474,160207.0
2024-08-05 12:20:00,399.94,401.04,399.19,400.76,233368.0,396.9077,397.9994,396.1634,397.7215,233368.0
2024-08-05 12:30:00,400.76,400.76,397.61,398.01,256428.0,397.7215,397.7215,394.5954,394.9924,256428.0
2024-08-05 12:40:00,397.97,398.76,397.65,398.38,167944.0,394.9527,395.7367,394.6351,395.3596,167944.0
2024-08-05 12:50:00,398.42,398.55,396.45,396.99,226986.0,395.3993,395.5283,393.4442,393.9801,226986.0
2024-08-05 13:00:00,396.99,398.5,396.32,397.8,228085.0,393.9801,395.4787,393.3152,394.784,228085.0
2024-08-05 13:10:00,397.81,398.66,396.93,398.04,203384.0,394.7939,395.6374,393.9206,395.0221,203384.0
2024-08-05 13:20:00,398.14,398.31,397.21,397.21,210967.0,395.1214,395.2901,394.1984,394.1984,210967.0
2024-08-05 13:30:00,397.31,397.65,396.57,397.42,203699.0,394.2977,394.6351,393.5633,394.4068,203699.0
2024-08-05 13:40:00,397.32,398.47,396.54,397.16,197502.0,394.3076,395.4489,393.5335,394.1488,197502.0
2024-08-05 13:50:00,397.15,397.58,396.49,396.53,135522.0,394.1389,394.5656,393.4839,393.5236,135522.0
2024-08-05 14:00:00,396.49,396.74,395.05,395.62,209805.0,393.4839,393.732,392.0548,392.6205,209805.0
2024-08-05 14:10:00,395.68,395.68,394.0,394.42,219584.0,392.68,392.68,391.0128,391.4296,219584.0
2024-08-05 14:20:00,394.46,394.83,393.78,394.66,190886.0,391.4693,391.8365,390.7944,391.6678,190886.0
2024-08-05 14:30:00,394.6,395.06,393.53,393.9,252032.0,391.6082,392.0647,390.5463,390.9135,252032.0
2024-08-05 14:40:00,393.9,394.95,393.16,394.02,495909.0,390.9135,391.9556,390.1791,391.0326,495909.0
2024-08-05 14:50:00,394.0,395.43,393.58,393.76,335351.0,391.0128,392.4319,390.596,390.7746,335351.0
2024-08-05 15:00:00,393.77,395.52,393.77,394.42,262055.0,390.7845,392.5213,390.7845,391.4296,262055.0
2024-08-05 15:10:00,394.42,395.4,394.18,395.01,247021.0,391.4296,392.4022,391.1914,392.0151,247021.0
2024-08-05 15:20:00,395.03,396.08,394.76,395.58,236799.0,392.035,393.077,391.767,392.5808,236799.0
2024-08-05 15:30:00,395.53,396.02,394.1,394.35,280748.0,392.5312,393.0175,391.112,391.3601,280748.0
2024-08-05 15:40:00,394.41,394.91,393.26,393.7,468193.0,391.4197,391.9159,390.2784,390.7151,468193.0
2024-08-05 15:50:00,393.76,395.62,393.52,395.23,1432953.0,390.7746,392.6205,390.5364,392.2335,1432953.0
2024-08-06 09:30:00,400.01,402.71,398.5,400.69,1319998.0,396.9772,399.6567,395.4787,397.6521,1319998.0
2024-08-06 09:40:00,400.69,401.02,399.04,400.03,637285.0,397.6521,397.9796,396.0146,396.9971,637285.0
2024-08-06 09:50:00,399.95,402.52,399.45,400.48,533376.0,396.9177,399.4682,396.4215,397.4436,533376.0
2024-08-06 10:00:00,400.48,403.01,399.67,402.8,332378.0,397.4436,399.9545,396.6398,399.7461,332378.0
2024-08-06 10:10:00,402.84,402.93,401.02,402.21,264472.0,399.7858,399.8751,397.9796,399.1605,264472.0
2024-08-06 10:20:00,402.15,403.23,401.17,401.9,344937.0,399.101,400.1728,398.1284,398.8529,344937.0
2024-08-06 10:30:00,401.9,404.0,401.31,403.68,437989.0,398.8529,400.937,398.2674,400.6194,437989.0
2024-08-06 10:40:00,403.64,404.64,402.86,404.15,495324.0,400.5797,401.5721,399.8056,401.0858,495324.0
2024-08-06 10:50:00,404.12,404.68,403.38,403.92,226759.0,401.056,401.6118,400.3217,400.8576,226759.0
2024-08-06 11:00:00,403.95,404.98,403.61,404.71,237872.0,400.8873,401.9095,400.5499,401.6416,237872.0
2024-08-06 11:10:00,404.59,404.76,402.54,403.49,272267.0,401.5225,401.6912,399.488,400.4308,272267.0
2024-08-06 11:20:00,403.46,403.5,401.11,401.24,264033.0,400.4011,400.4408,398.0689,398.1979,264033.0
2024-08-06 11:30:00,401.19,402.85,401.15,402.8,186915.0,398.1483,399.7957,398.1086,399.7461,186915.0
2024-08-06 11:40:00,402.8,404.36,402.47,404.24,155577.0,399.7461,401.2942,399.4186,401.1751,155577.0
2024-08-06 11:50:00,404.32,404.97,404.21,404.74,163462.0,401.2545,401.8996,401.1454,401.6713,163462.0
2024-08-06 12:00:00,404.76,405.16,404.3,404.66,172091.0,401.6912,402.0882,401.2347,401.592,172091.0
2024-08-06 12:10:00,404.62,405.58,404.55,405.03,194661.0,401.5523,402.505,401.4828,401.9591,194661.0
2024-08-06 12:20:00,405.07,405.31,403.65,404.0,135939.0,401.9988,402.237,400.5896,400.937,135939.0
2024-08-06 12:30:00,404.05,404.3,403.22,403.77,128354.0,400.9866,401.2347,400.1629,400.7087,128354.0
2024-08-06 12:40:00,403.8,404.6,403.57,404.13,145528.0,400.7385,401.5324,400.5102,401.066,145528.0
2024-08-06 12:50:00,404.16,405.67,404.13,404.83,207448.0,401.0957,402.5943,401.066,401.7607,207448.0
2024-08-06 13:00:00,404.82,405.24,404.42,404.96,157525.0,401.7507,402.1676,401.3538,401.8897,157525.0
2024-08-06 13:10:00,405.0,405.0,404.08,404.23,124762.0,401.9294,401.9294,401.0164,401.1652,124762.0
2024-08-06 13:20:00,404.22,404.55,403.27,403.74,150706.0,401.1553,401.4828,400.2125,400.6789,150706.0
2024-08-06 13:30:00,403.78,404.28,403.46,403.72,114964.0,400.7186,401.2148,400.4011,400.6591,114964.0
2024-08-06 13:40:00,403.84,404.19,403.18,403.84,115053.0,400.7782,401.1255,400.1232,400.7782,115053.0
2024-08-06 13:50:00,403.83,404.21,403.37,403.65,133669.0,400.7682,401.1454,400.3117,400.5896,133669.0
2024-08-06 14:00:00,403.66,403.81,402.96,403.14,138933.0,400.5995,400.7484,399.9048,400.0835,138933.0
2024-08-06 14:10:00,403.18,404.2,403.16,404.0,152082.0,400.1232,401.1354,400.1033,400.937,152082.0
2024-08-06 14:20:00,403.94,404.39,403.91,404.34,140837.0,400.8774,401.324,400.8476,401.2744,140837.0
2024-08-06 14:30:00,404.35,404.8,403.95,404.55,146248.0,401.2843,401.7309,400.8873,401.4828,146248.0
2024-08-06 14:40:00,404.57,404.73,404.0,404.28,138446.0,401.5026,401.6614,400.937,401.2148,138446.0
2024-08-06 14:50:00,404.15,404.49,402.48,402.5,143285.0,401.0858,401.4232,399.4285,399.4483,143285.0
2024-08-06 15:00:00,402.5,402.6,401.05,401.84,217549.0,399.4483,399.5476,398.0093,398.7933,217549.0
2024-08-06 15:10:00,401.7,402.23,400.84,401.49,143693.0,398.6544,399.1804,397.8009,398.446,143693.0
2024-08-06 15:20:00,401.56,402.85,401.28,401.87,184869.0,398.5155,399.7957,398.2376,398.8231,184869.0
2024-08-06 15:30:00,401.93,402.13,401.19,401.4,193884.0,398.8827,399.0811,398.1483,398.3567,193884.0
2024-08-06 15:40:00,401.4,401.83,400.4,401.09,290990.0,398.3567,398.7834,397.3643,398.049,290990.0
2024-08-06 15:50:00,401.02,401.67,399.23,399.43,1215692.0,397.9796,398.6246,396.2031,396.4016,1215692.0
2024-08-07 09:30:00,408.69,409.32,407.03,408.53,883544.0,405.5914,406.2166,403.944,405.4326,883544.0
2024-08-07 09:40:00,408.46,408.61,406.93,408.25,352063.0,405.3631,405.512,403.8447,405.1547,352063.0
2024-08-07 09:50:00,408.18,409.05,407.39,408.92,303615.0,405.0853,405.9487,404.3013,405.8197,303615.0
2024-08-07 10:00:00,408.93,410.08,408.45,409.54,407464.0,405.8296,406.9709,405.3532,406.435,407464.0
2024-08-07 10:10:00,409.5,410.04,407.77,407.92,264354.0,406.3953,406.9312,404.6784,404.8272,264354.0
2024-08-07 10:20:00,407.97,409.33,407.91,408.44,206995.0,404.8769,406.2265,404.8173,405.3433,206995.0
2024-08-07 10:30:00,408.42,408.78,407.43,407.65,216048.0,405.3234,405.6807,404.341,404.5593,216048.0
2024-08-07 10:40:00,407.68,409.5,407.54,409.16,191782.0,404.5891,406.3953,404.4501,406.0578,191782.0
2024-08-07 10:50:00,409.11,409.42,408.14,408.43,135273.0,406.0082,406.3159,405.0456,405.3334,135273.0
2024-08-07 11:00:00,408.44,408.67,407.95,408.17,190310.0,405.3433,405.5716,404.857,405.0753,190310.0
2024-08-07 11:10:00,408.17,408.25,406.78,407.16,225161.0,405.0753,405.1547,403.6959,404.073,225161.0
2024-08-07 11:20:00,407.02,407.43,406.5,407.21,132196.0,403.9341,404.341,403.418,404.1226,132196.0
2024-08-07 11:30:00,407.25,407.66,406.91,407.23,166958.0,404.1623,404.5692,403.8249,404.1425,166958.0
2024-08-07 11:40:00,407.18,407.19,404.65,405.09,293720.0,404.0928,404.1028,401.582,402.0187,293720.0
2024-08-07 11:50:00,405.03,405.93,404.81,405.71,106542.0,401.9591,402.8523,401.7408,402.634,106542.0
2024-08-07 12:00:00,405.74,405.77,403.39,404.6,197631.0,402.6638,402.6935,400.3316,401.5324,197631.0
2024-08-07 12:10:00,404.6,405.17,404.43,404.67,130037.0,401.5324,402.0981,401.3637,401.6019,130037.0
2024-08-07 12:20:00,404.56,405.1,404.28,404.75,180050.0,401.4927,402.0286,401.2148,401.6813,180050.0
2024-08-07 12:30:00,404.75,404.84,403.81,403.83,77071.0,401.6813,401.7706,400.7484,400.7682,77071.0
2024-08-07 12:40:00,403.8,404.04,401.91,402.0,248932.0,400.7385,400.9767,398.8628,398.9521,248932.0
2024-08-07 12:50:00,402.0,402.46,401.31,401.88,272721.0,398.9521,399.4086,398.2674,398.833,272721.0
2024-08-07 13:00:00,401.87,402.38,401.34,401.34,178940.0,398.8231,399.3292,398.2971,398.2971,178940.0
2024-08-07 13:10:00,401.37,401.46,400.09,400.42,338756.0,398.3269,398.4162,397.0566,397.3841,338756.0
2024-08-07 13:20:00,400.39,401.88,400.39,401.17,250652.0,397.3543,398.833,397.3543,398.1284,250652.0
2024-08-07 13:30:00,401.16,402.1,401.1,401.65,199256.0,398.1185,399.0514,398.0589,398.6048,199256.0
2024-08-07 13:40:00,401.61,401.88,400.0,400.19,240416.0,398.5651,398.833,396.9673,397.1558,240416.0
2024-08-07 13:50:00,400.26,400.62,399.88,400.32,236249.0,397.2253,397.5826,396.8482,397.2849,236249.0
2024-08-07 14:00:00,400.29,400.63,399.78,400.01,166676.0,397.2551,397.5925,396.749,396.9772,166676.0
2024-08-07 14:10:00,400.0,400.16,399.2,399.87,315722.0,396.9673,397.1261,396.1734,396.8383,315722.0
2024-08-07 14:20:00,399.88,400.56,399.55,400.06,245414.0,396.8482,397.523,396.5207,397.0268,245414.0
2024-08-07 14:30:00,399.98,399.98,398.74,399.85,223873.0,396.9474,396.9474,395.7168,396.8184,223873.0
2024-08-07 14:40:00,399.86,400.24,398.26,398.8,216370.0,396.8283,397.2055,395.2405,395.7764,216370.0
2024-08-07 14:50:00,398.76,399.26,398.27,398.85,151234.0,395.7367,396.2329,395.2504,395.826,151234.0
2024-08-07 15:00:00,398.84,400.98,398.72,400.18,287089.0,395.8161,397.9399,395.697,397.1459,287089.0
2024-08-07 15:10:00,400.15,400.81,399.94,400.71,170851.0,397.1161,397.7711,396.9077,397.6719,170851.0
2024-08-07 15:20:00,400.7,401.05,399.78,400.12,233246.0,397.662,398.0093,396.749,397.0864,233246.0
2024-08-07 15:30:00,400.0,400.71,399.66,400.04,234280.0,396.9673,397.6719,396.6299,397.007,234280.0
2024-08-07 15:40:00,400.03,400.24,399.56,399.85,181477.0,396.9971,397.2055,396.5306,396.8184,181477.0
2024-08-07 15:50:00,399.92,400.08,397.47,398.34,895812.0,396.8879,397.0467,394.4565,395.3199,895812.0
2024-08-08 09:30:00,402.45,403.01,401.03,401.14,593976.0,399.3987,399.9545,397.9895,398.0986,593976.0
2024-08-08 09:40:00,401.18,402.3,399.94,400.98,298680.0,398.1383,399.2498,396.9077,397.9399,298680.0
2024-08-08 09:50:00,400.86,402.85,400.61,402.74,244333.0,397.8208,399.7957,397.5727,399.6865,244333.0
2024-08-08 10:00:00,402.81,404.18,402.19,404.11,347631.0,399.756,401.1156,399.1407,401.0461,347631.0
2024-08-08 10:10:00,404.1,405.11,403.19,404.67,239487.0,401.0362,402.0385,400.1331,401.6019,239487.0
2024-08-08 10:20:00,404.7,405.69,403.85,405.45,231140.0,401.6317,402.6141,400.7881,402.376,231140.0
2024-08-08 10:30:00,405.44,405.74,404.85,405.0,273122.0,402.366,402.6638,401.7805,401.9294,273122.0
2024-08-08 10:40:00,405.03,405.65,404.61,405.65,195662.0,401.9591,402.5744,401.5423,402.5744,195662.0
2024-08-08 10:50:00,405.58,405.86,404.15,404.39,219402.0,402.505,402.7829,401.0858,401.324,219402.0
2024-08-08 11:00:00,404.38,404.43,403.11,403.4,381933.0,401.3141,401.3637,400.0537,400.3415,381933.0
2024-08-08 11:10:00,403.39,403.52,402.29,402.39,213358.0,400.3316,400.4606,399.2399,399.3392,213358.0
2024-08-08 11:20:00,402.39,404.19,402.39,403.23,204703.0,399.3392,401.1255,399.3392,400.1728,204703.0
2024-08-08 11:30:00,403.23,403.63,402.22,402.81,191882.0,400.1728,400.5698,399.1705,399.756,191882.0
2024-08-08 11:40:00,402.84,402.91,402.1,402.31,121217.0,399.7858,399.8552,399.0514,399.2598,121217.0
2024-08-08 11:50:00,402.31,403.77,402.3,403.59,128329.0,399.2598,400.7087,399.2498,400.5301,128329.0
2024-08-08 12:00:00,403.5,404.75,403.46,404.34,140108.0,400.4408,401.6813,400.4011,401.2744,140108.0
2024-08-08 12:10:00,404.31,404.54,403.71,403.93,144116.0,401.2446,401.4729,400.6492,400.8675,144116.0
2024-08-08 12:20:00,403.96,404.12,402.73,402.79,102744.0,400.8973,401.056,399.6766,399.7361,102744.0
2024-08-08 12:30:00,402.8,402.81,401.28,401.53,133861.0,399.7461,399.756,398.2376,398.4857,133861.0
2024-08-08 12:40:00,401.52,402.39,401.17,402.33,126607.0,398.4758,399.3392,398.1284,399.2796,126607.0
2024-08-08 12:50:00,402.26,402.93,401.9,402.55,112683.0,399.2102,399.8751,398.8529,399.498,112683.0
2024-08-08 13:00:00,402.64,402.81,401.42,402.39,147509.0,399.5873,399.756,398.3765,399.3392,147509.0
2024-08-08 13:10:00,402.41,403.37,402.18,403.37,95033.0,399.359,400.3117,399.1308,400.3117,95033.0
2024-08-08 13:20:00,403.31,404.08,403.08,403.8,111955.0,400.2522,401.0164,400.0239,400.7385,111955.0
2024-08-08 13:30:00,403.82,404.43,403.77,404.08,137209.0,400.7583,401.3637,400.7087,401.0164,137209.0
2024-08-08 13:40:00,404.05,404.33,403.81,404.15,81075.0,400.9866,401.2645,400.7484,401.0858,81075.0
2024-08-08 13:50:00,404.15,404.51,403.99,404.48,146916.0,401.0858,401.4431,400.927,401.4133,146916.0
2024-08-08 14:00:00,404.48,405.37,404.32,405.05,138609.0,401.4133,402.2966,401.2545,401.979,138609.0
2024-08-08 14:10:00,405.02,405.44,405.0,405.36,105983.0,401.9492,402.366,401.9294,402.2866,105983.0
2024-08-08 14:20:00,405.37,405.57,404.23,404.35,184027.0,402.2966,402.4951,401.1652,401.2843,184027.0
2024-08-08 14:30:00,404.36,405.35,403.89,403.92,205694.0,401.2942,402.2767,400.8278,400.8576,205694.0
2024-08-08 14:40:00,403.91,403.91,402.54,402.79,281534.0,400.8476,400.8476,399.488,399.7361,281534.0
2024-08-08 14:50:00,402.73,402.92,402.28,402.58,257969.0,399.6766,399.8651,399.23,399.5277,257969.0
2024-08-08 15:00:00,402.58,402.91,401.62,402.74,296069.0,399.5277,399.8552,398.575,399.6865,296069.0
2024-08-08 15:10:00,402.77,403.11,402.37,402.6,227323.0,399.7163,400.0537,399.3193,399.5476,227323.0
2024-08-08 15:20:00,402.6,403.1,401.47,401.54,205058.0,399.5476,400.0438,398.4261,398.4956,205058.0
2024-08-08 15:30:00,401.56,401.66,400.24,401.31,343002.0,398.5155,398.6147,397.2055,398.2674,343002.0
2024-08-08 15:40:00,401.35,402.88,401.35,402.55,256159.0,398.3071,399.8255,398.3071,399.498,256159.0
2024-08-08 15:50:00,402.62,403.31,401.63,403.02,799794.0,399.5674,400.2522,398.5849,399.9644,799794.0
2024-08-09 09:30:00,404.03,406.0,403.12,405.74,666196.0,400.9667,402.9218,400.0636,402.6638,666196.0
2024-08-09 09:40:00,405.7,405.71,403.62,404.34,221983.0,402.6241,402.634,400.5598,401.2744,221983.0
2024-08-09 09:50:00,404.39,405.43,403.31,403.48,175595.0,401.324,402.3561,400.2522,400.4209,175595.0
2024-08-09 10:00:00,403.49,405.02,403.19,404.11,205970.0,400.4308,401.9492,400.1331,401.0461,205970.0
2024-08-09 10:10:00,404.13,405.95,404.13,404.36,277398.0,401.066,402.8722,401.066,401.2942,277398.0
2024-08-09 10:20:00,404.43,404.67,403.38,403.91,178200.0,401.3637,401.6019,400.3217,400.8476,178200.0
2024-08-09 10:30:00,403.87,404.03,402.26,402.79,195092.0,400.8079,400.9667,399.2102,399.7361,195092.0
2024-08-09 10:40:00,402.77,404.4,402.44,404.29,191335.0,399.7163,401.3339,399.3888,401.2248,191335.0
2024-08-09 10:50:00,404.25,405.55,403.9,405.08,206237.0,401.1851,402.4752,400.8377,402.0088,206237.0
2024-08-09 11:00:00,405.22,406.16,405.05,405.45,166512.0,402.1477,403.0806,401.979,402.376,166512.0
2024-08-09 11:10:00,405.5,405.52,404.51,404.63,130066.0,402.4256,402.4454,401.4431,401.5622,130066.0
2024-08-09 11:20:00,404.62,405.28,404.03,404.17,130073.0,401.5523,402.2073,400.9667,401.1057,130073.0
2024-08-09 11:30:00,404.3,404.87,404.16,404.6,117180.0,401.2347,401.8004,401.0957,401.5324,117180.0
2024-08-09 11:40:00,404.57,404.96,404.22,404.61,81766.0,401.5026,401.8897,401.1553,401.5423,81766.0
2024-08-09 11:50:00,404.69,405.57,403.85,404.14,92237.0,401.6217,402.4951,400.7881,401.0759,92237.0
2024-08-09 12:00:00,404.21,404.49,403.81,403.9,81004.0,401.1454,401.4232,400.7484,400.8377,81004.0
2024-08-09 12:10:00,403.87,404.09,403.68,403.91,109444.0,400.8079,401.0263,400.6194,400.8476,109444.0
2024-08-09 12:20:00,403.84,404.02,403.41,403.68,91312.0,400.7782,400.9568,400.3514,400.6194,91312.0
2024-08-09 12:30:00,403.65,404.66,403.65,404.57,95600.0,400.5896,401.592,400.5896,401.5026,95600.0
2024-08-09 12:40:00,404.55,405.05,404.37,404.99,139393.0,401.4828,401.979,401.3042,401.9195,139393.0
2024-08-09 12:50:00,404.94,405.17,404.35,404.98,119804.0,401.8698,402.0981,401.2843,401.9095,119804.0
2024-08-09 13:00:00,404.97,405.41,404.67,405.26,132346.0,401.8996,402.3363,401.6019,402.1874,132346.0
2024-08-09 13:10:00,405.33,406.83,405.19,406.61,167647.0,402.2569,403.7455,402.1179,403.5272,167647.0
2024-08-09 13:20:00,406.64,407.58,406.45,407.58,214040.0,403.5569,404.4898,403.3684,404.4898,214040.0
2024-08-09 13:30:00,407.59,408.05,407.26,407.68,138082.0,404.4997,404.9563,404.1722,404.5891,138082.0
2024-08-09 13:40:00,407.79,407.89,407.02,407.13,93421.0,404.6982,404.7975,403.9341,404.0432,93421.0
2024-08-09 13:50:00,407.25,407.36,406.45,406.63,95039.0,404.1623,404.2715,403.3684,403.547,95039.0
2024-08-09 14:00:00,406.65,407.09,406.46,407.0,81544.0,403.5669,404.0035,403.3783,403.9142,81544.0
2024-08-09 14:10:00,406.97,407.0,405.99,406.69,87541.0,403.8844,403.9142,402.9119,403.6066,87541.0
2024-08-09 14:20:00,406.68,406.73,406.0,406.47,70788.0,403.5966,403.6463,402.9218,403.3882,70788.0
2024-08-09 14:30:00,406.43,406.78,405.96,406.56,70870.0,403.3485,403.6959,402.8821,403.4775,70870.0
2024-08-09 14:40:00,406.55,406.99,406.5,406.71,91143.0,403.4676,403.9043,403.418,403.6264,91143.0
2024-08-09 14:50:00,406.73,406.81,406.0,406.66,93224.0,403.6463,403.7257,402.9218,403.5768,93224.0
2024-08-09 15:00:00,406.63,406.86,406.3,406.76,110995.0,403.547,403.7753,403.2195,403.676,110995.0
2024-08-09 15:10:00,406.73,407.07,406.61,406.98,109993.0,403.6463,403.9837,403.5272,403.8944,109993.0
2024-08-09 15:20:00,407.0,407.01,406.09,406.22,119394.0,403.9142,403.9241,403.0111,403.1401,119394.0
2024-08-09 15:30:00,406.23,407.19,406.22,406.38,201326.0,403.1501,404.1028,403.1401,403.2989,201326.0
2024-08-09 15:40:00,406.35,406.99,406.35,406.55,191370.0,403.2691,403.9043,403.2691,403.4676,191370.0
2024-08-09 15:50:00,406.5,406.8,405.74,406.02,563876.0,403.418,403.7157,402.6638,402.9416,563876.0
2024-08-12 09:30:00,407.01,408.33,406.41,406.66,661600.0,403.9241,405.2341,403.3287,403.5768,661600.0
2024-08-12 09:40:00,406.61,406.85,404.44,404.74,294965.0,403.5272,403.7654,401.3736,401.6713,294965.0
2024-08-12 09:50:00,404.77,405.57,404.6,404.73,237615.0,401.7011,402.4951,401.5324,401.6614,237615.0
2024-08-12 10:00:00,404.72,405.54,404.24,405.51,237125.0,401.6515,402.4653,401.1751,402.4355,237125.0
2024-08-12 10:10:00,405.52,405.68,404.85,405.28,203168.0,402.4454,402.6042,401.7805,402.2073,203168.0
2024-08-12 10:20:00,405.31,406.54,405.3,405.8,203626.0,402.237,403.4577,402.2271,402.7233,203626.0
2024-08-12 10:30:00,405.76,406.15,405.59,405.87,135281.0,402.6836,403.0707,402.5149,402.7928,135281.0
2024-08-12 10:40:00,405.88,406.87,405.85,406.77,206929.0,402.8027,403.7852,402.7729,403.686,206929.0
2024-08-12 10:50:00,406.73,407.1,406.28,407.1,133931.0,403.6463,404.0135,403.1997,404.0135,133931.0
2024-08-12 11:00:00,407.1,407.87,407.01,407.76,140380.0,404.0135,404.7776,403.9241,404.6685,140380.0
2024-08-12 11:10:00,407.75,408.14,407.53,407.62,162783.0,404.6585,405.0456,404.4402,404.5295,162783.0
2024-08-12 11:20:00,407.62,407.76,404.35,405.39,307911.0,404.5295,404.6685,401.2843,402.3164,307911.0
2024-08-12 11:30:00,405.37,406.21,405.18,405.72,188656.0,402.2966,403.1302,402.108,402.6439,188656.0
2024-08-12 11:40:00,405.78,406.77,405.5,406.77,149373.0,402.7035,403.686,402.4256,403.686,149373.0
2024-08-12 11:50:00,406.77,408.34,406.7,408.32,213925.0,403.686,405.2441,403.6165,405.2242,213925.0
2024-08-12 12:00:00,408.32,408.76,408.07,408.53,175554.0,405.2242,405.6609,404.9761,405.4326,175554.0
2024-08-12 12:10:00,408.56,408.7,407.88,407.9,109729.0,405.4624,405.6013,404.7875,404.8074,109729.0
2024-08-12 12:20:00,407.89,408.25,407.41,407.84,107343.0,404.7975,405.1547,404.3211,404.7478,107343.0
2024-08-12 12:30:00,407.83,408.2,407.22,407.61,106092.0,404.7379,405.1051,404.1325,404.5196,106092.0
2024-08-12 12:40:00,407.67,407.77,406.8,407.4,83280.0,404.5791,404.6784,403.7157,404.3112,83280.0
2024-08-12 12:50:00,407.33,407.33,405.85,405.86,131484.0,404.2417,404.2417,402.7729,402.7829,131484.0
2024-08-12 13:00:00,405.8,406.43,405.3,406.43,101975.0,402.7233,403.3485,402.2271,403.3485,101975.0
2024-08-12 13:10:00,406.36,407.21,406.17,407.15,81988.0,403.2791,404.1226,403.0905,404.0631,81988.0
2024-08-12 13:20:00,407.16,407.85,406.5,406.8,85084.0,404.073,404.7578,403.418,403.7157,85084.0
2024-08-12 13:30:00,406.8,407.23,406.59,407.04,85690.0,403.7157,404.1425,403.5073,403.9539,85690.0
2024-08-12 13:40:00,407.01,407.1,406.06,406.14,107684.0,403.9241,404.0135,402.9813,403.0607,107684.0
2024-08-12 13:50:00,406.05,406.19,405.5,406.01,87631.0,402.9714,403.1104,402.4256,402.9317,87631.0
2024-08-12 14:00:00,406.03,406.51,405.52,405.74,81392.0,402.9516,403.4279,402.4454,402.6638,81392.0
2024-08-12 14:10:00,405.75,406.15,405.61,405.71,74991.0,402.6737,403.0707,402.5348,402.634,74991.0
2024-08-12 14:20:00,405.71,406.3,405.66,405.78,92359.0,402.634,403.2195,402.5844,402.7035,92359.0
2024-08-12 14:30:00,405.75,406.24,405.58,406.11,81117.0,402.6737,403.16,402.505,403.031,81117.0
2024-08-12 14:40:00,406.03,406.13,405.78,405.85,79715.0,402.9516,403.0508,402.7035,402.7729,79715.0
2024-08-12 14:50:00,405.84,406.36,405.79,406.33,67935.0,402.763,403.2791,402.7134,403.2493,67935.0
2024-08-12 15:00:00,406.29,406.36,405.76,405.95,74311.0,403.2096,403.2791,402.6836,402.8722,74311.0
2024-08-12 15:10:00,405.98,406.29,405.61,405.82,92012.0,402.9019,403.2096,402.5348,402.7432,92012.0
2024-08-12 15:20:00,405.87,406.08,405.2,405.5,113951.0,402.7928,403.0012,402.1279,402.4256,113951.0
2024-08-12 15:30:00,405.5,405.86,405.28,405.41,125223.0,402.4256,402.7829,402.2073,402.3363,125223.0
2024-08-12 15:40:00,405.45,405.59,405.13,405.43,125726.0,402.376,402.5149,402.0584,402.3561,125726.0
2024-08-12 15:50:00,405.45,407.02,405.13,406.92,618779.0,402.376,403.9341,402.0584,403.8348,618779.0
2024-08-13 09:30:00,409.59,412.88,409.57,411.2,673302.0,406.4846,409.7496,406.4647,408.0824,673302.0
2024-08-13 09:40:00,411.16,411.33,410.25,411.33,279316.0,408.0427,408.2114,407.1396,408.2114,279316.0
2024-08-13 09:50:00,411.33,411.85,410.81,411.52,288808.0,408.2114,408.7274,407.6953,408.3999,288808.0
2024-08-13 10:00:00,411.56,411.83,411.0,411.08,242460.0,408.4396,408.7076,407.8839,407.9633,242460.0
2024-08-13 10:10:00,411.08,411.16,410.17,410.65,187811.0,407.9633,408.0427,407.0602,407.5365,187811.0
2024-08-13 10:20:00,410.67,411.07,410.49,410.6,162959.0,407.5564,407.9534,407.3778,407.4869,162959.0
2024-08-13 10:30:00,410.59,411.09,409.93,411.02,169489.0,407.477,407.9732,406.822,407.9037,169489.0
2024-08-13 10:40:00,411.05,412.28,410.93,412.26,163697.0,407.9335,409.1542,407.8144,409.1343,163697.0
2024-08-13 10:50:00,412.29,412.3,411.79,412.12,149927.0,409.1641,409.174,408.6679,408.9954,149927.0
2024-08-13 11:00:00,412.11,413.13,412.06,412.74,301052.0,408.9855,409.9977,408.9359,409.6107,301052.0
2024-08-13 11:10:00,412.73,413.15,412.6,413.12,152470.0,409.6008,410.0176,409.4718,409.9878,152470.0
2024-08-13 11:20:00,413.12,413.77,413.04,413.24,173398.0,409.9878,410.6329,409.9084,410.1069,173398.0
2024-08-13 11:30:00,413.16,413.29,412.58,412.92,125861.0,410.0275,410.1565,409.4519,409.7893,125861.0
2024-08-13 11:40:00,412.88,413.23,412.68,413.16,101553.0,409.7496,410.097,409.5511,410.0275,101553.0
2024-08-13 11:50:00,413.16,413.48,413.11,413.22,113210.0,410.0275,410.3451,409.9779,410.0871,113210.0
2024-08-13 12:00:00,413.22,413.37,412.88,413.19,128020.0,410.0871,410.2359,409.7496,410.0573,128020.0
2024-08-13 12:10:00,413.22,413.53,412.93,413.43,90384.0,410.0871,410.3947,409.7993,410.2955,90384.0
2024-08-13 12:20:00,413.42,413.9,413.11,413.42,120650.0,410.2855,410.7619,409.9779,410.2855,120650.0
2024-08-13 12:30:00,413.36,413.6,413.13,413.6,68600.0,410.226,410.4642,409.9977,410.4642,68600.0
2024-08-13 12:40:00,413.62,414.04,413.56,413.99,115983.0,410.484,410.9008,410.4245,410.8512,115983.0
2024-08-13 12:50:00,413.99,414.95,413.98,414.8,223973.0,410.8512,411.8039,410.8413,411.6551,223973.0
2024-08-13 13:00:00,414.79,414.87,414.37,414.5,92265.0,411.6452,411.7245,411.2283,411.3574,92265.0
2024-08-13 13:10:00,414.48,414.56,414.06,414.31,99259.0,411.3375,411.4169,410.9207,411.1688,99259.0
2024-08-13 13:20:00,414.27,414.42,414.16,414.33,72181.0,411.1291,411.278,411.0199,411.1886,72181.0
2024-08-13 13:30:00,414.38,414.74,414.08,414.66,103358.0,411.2383,411.5955,410.9405,411.5161,103358.0
2024-08-13 13:40:00,414.68,414.77,412.85,413.78,159188.0,411.536,411.6253,409.7199,410.6428,159188.0
2024-08-13 13:50:00,413.77,414.0,413.42,414.0,105726.0,410.6329,410.8611,410.2855,410.8611,105726.0
2024-08-13 14:00:00,414.0,414.14,413.84,413.99,83244.0,410.8611,411.0001,410.7024,410.8512,83244.0
2024-08-13 14:10:00,413.96,414.25,413.73,413.8,84467.0,410.8214,411.1092,410.5932,410.6627,84467.0
2024-08-13 14:20:00,413.82,414.28,413.8,414.28,86522.0,410.6825,411.139,410.6627,411.139,86522.0
2024-08-13 14:30:00,414.29,414.63,414.2,414.46,87676.0,411.1489,411.4864,411.0596,411.3177,87676.0
2024-08-13 14:40:00,414.46,414.61,414.32,414.43,72705.0,411.3177,411.4665,411.1787,411.2879,72705.0
2024-08-13 14:50:00,414.44,414.6,414.3,414.6,73775.0,411.2978,411.4566,411.1589,411.4566,73775.0
2024-08-13 15:00:00,414.65,414.84,414.18,414.32,108090.0,411.5062,411.6948,411.0398,411.1787,108090.0
2024-08-13 15:10:00,414.31,414.46,413.93,414.06,104944.0,411.1688,411.3177,410.7917,410.9207,104944.0
2024-08-13 15:20:00,414.06,414.23,413.67,413.88,139477.0,410.9207,411.0894,410.5336,410.7421,139477.0
2024-08-13 15:30:00,413.83,413.98,413.09,413.14,233429.0,410.6924,410.8413,409.958,410.0077,233429.0
2024-08-13 15:40:00,413.13,413.39,413.07,413.28,511126.0,409.9977,410.2558,409.9382,410.1466,511126.0
2024-08-13 15:50:00,413.22,414.1,412.51,413.96,1067527.0,410.0871,410.9604,409.3824,410.8214,1067527.0
2024-08-14 09:30:00,414.89,416.64,414.47,416.21,763657.0,411.7444,413.4811,411.3276,413.0544,763657.0
2024-08-14 09:40:00,416.21,416.5,414.79,415.11,354145.0,413.0544,413.3422,411.6452,411.9627,354145.0
2024-08-14 09:50:00,415.18,415.49,413.86,415.38,220621.0,412.0322,412.3398,410.7222,412.2307,220621.0
2024-08-14 10:00:00,415.4,415.56,414.73,415.01,143262.0,412.2505,412.4093,411.5856,411.8635,143262.0
2024-08-14 10:10:00,415.0,415.03,413.49,414.23,158492.0,411.8536,411.8833,410.355,411.0894,158492.0
2024-08-14 10:20:00,414.24,414.77,414.01,414.28,110211.0,411.0993,411.6253,410.8711,411.139,110211.0
2024-08-14 10:30:00,414.19,414.32,412.44,413.2,162195.0,411.0497,411.1787,409.313,410.0672,162195.0
2024-08-14 10:40:00,413.13,414.46,413.13,414.33,101746.0,409.9977,411.3177,409.9977,411.1886,101746.0
2024-08-14 10:50:00,414.34,414.97,414.16,414.87,129793.0,411.1986,411.8238,411.0199,411.7245,129793.0
2024-08-14 11:00:00,414.92,415.59,414.77,415.45,120155.0,411.7742,412.4391,411.6253,412.3001,120155.0
2024-08-14 11:10:00,415.47,415.7,415.41,415.7,122119.0,412.32,412.5483,412.2605,412.5483,122119.0
2024-08-14 11:20:00,415.7,416.29,415.52,416.28,137999.0,412.5483,413.1338,412.3696,413.1239,137999.0
2024-08-14 11:30:00,416.3,416.61,416.08,416.58,155812.0,413.1437,413.4514,412.9254,413.4216,155812.0
2024-08-14 11:40:00,416.62,416.79,416.1,416.73,116000.0,413.4613,413.63,412.9452,413.5704,116000.0
2024-08-14 11:50:00,416.74,417.56,416.6,417.44,177288.0,413.5804,414.3942,413.4414,414.2751,177288.0
2024-08-14 12:00:00,417.33,417.37,416.96,417.03,149905.0,414.1659,414.2056,413.7987,413.8682,149905.0
2024-08-14 12:10:00,417.03,417.05,416.17,416.21,135336.0,413.8682,413.888,413.0147,413.0544,135336.0
2024-08-14 12:20:00,416.24,416.44,415.24,415.86,129630.0,413.0842,413.2826,412.0917,412.707,129630.0
2024-08-14 12:30:00,415.88,415.96,415.52,415.93,89036.0,412.7269,412.8063,412.3696,412.7765,89036.0
2024-08-14 12:40:00,415.9,416.1,415.11,415.5,77209.0,412.7467,412.9452,411.9627,412.3498,77209.0
2024-08-14 12:50:00,415.57,416.49,415.57,416.45,67967.0,412.4192,413.3323,412.4192,413.2926,67967.0
2024-08-14 13:00:00,416.41,416.56,416.11,416.2,83038.0,413.2529,413.4017,412.9551,413.0445,83038.0
2024-08-14 13:10:00,416.2,416.67,415.58,416.6,92281.0,413.0445,413.5109,412.4292,413.4414,92281.0
2024-08-14 13:20:00,416.58,416.71,416.17,416.43,79574.0,413.4216,413.5506,413.0147,413.2727,79574.0
2024-08-14 13:30:00,416.42,416.78,416.33,416.49,74197.0,413.2628,413.6201,413.1735,413.3323,74197.0
2024-08-14 13:40:00,416.5,417.04,416.36,416.75,146033.0,413.3422,413.8781,413.2032,413.5903,146033.0
2024-08-14 13:50:00,416.75,416.79,416.35,416.46,90923.0,413.5903,413.63,413.1933,413.3025,90923.0
2024-08-14 14:00:00,416.44,416.44,415.7,415.94,85789.0,413.2826,413.2826,412.5483,412.7864,85789.0
2024-08-14 14:10:00,415.91,416.1,415.76,415.99,87762.0,412.7567,412.9452,412.6078,412.8361,87762.0
2024-08-14 14:20:00,416.02,416.34,416.02,416.16,52585.0,412.8658,413.1834,412.8658,413.0048,52585.0
2024-08-14 14:30:00,416.13,416.48,415.96,416.19,45623.0,412.975,413.3223,412.8063,413.0345,45623.0
2024-08-14 14:40:00,416.24,416.35,416.0,416.14,69621.0,413.0842,413.1933,412.846,412.9849,69621.0
2024-08-14 14:50:00,416.14,416.58,416.04,416.54,59563.0,412.9849,413.4216,412.8857,413.3819,59563.0
2024-08-14 15:00:00,416.55,416.6,416.03,416.12,74917.0,413.3918,413.4414,412.8758,412.9651,74917.0
2024-08-14 15:10:00,416.11,416.13,415.12,415.61,102525.0,412.9551,412.975,411.9726,412.4589,102525.0
2024-08-14 15:20:00,415.62,415.68,415.36,415.67,97190.0,412.4689,412.5284,412.2108,412.5185,97190.0
2024-08-14 15:30:00,415.66,416.08,415.54,415.79,94319.0,412.5086,412.9254,412.3895,412.6376,94319.0
2024-08-14 15:40:00,415.79,415.98,415.62,415.92,167057.0,412.6376,412.8261,412.4689,412.7666,167057.0
2024-08-14 15:50:00,415.93,417.72,415.9,416.62,899501.0,412.7765,414.5529,412.7467,413.4613,899501.0
2024-08-15 09:30:00,419.26,420.43,418.01,419.18,633801.0,416.8224,417.9856,415.5797,416.7429,633801.0
2024-08-15 09:40:00,419.18,419.38,417.66,418.4,309049.0,416.7429,416.9417,415.2317,415.9674,309049.0
2024-08-15 09:50:00,418.36,420.63,418.25,420.63,320682.0,415.9277,418.1845,415.8183,418.1845,320682.0
2024-08-15 10:00:00,420.58,420.94,418.39,418.7,349198.0,418.1348,418.4927,415.9575,416.2657,349198.0
2024-08-15 10:10:00,418.72,419.22,418.46,419.15,225386.0,416.2856,416.7827,416.0271,416.7131,225386.0
2024-08-15 10:20:00,419.15,420.09,419.12,419.87,157465.0,416.7131,417.6476,416.6833,417.4289,157465.0
2024-08-15 10:30:00,419.83,419.93,418.95,419.18,165838.0,417.3891,417.4886,416.5142,416.7429,165838.0
2024-08-15 10:40:00,419.15,419.62,418.8,418.84,191976.0,416.7131,417.1804,416.3651,416.4049,191976.0
2024-08-15 10:50:00,418.85,419.06,418.2,418.47,200239.0,416.4148,416.6236,415.7686,416.037,200239.0
2024-08-15 11:00:00,418.48,418.63,418.02,418.17,180241.0,416.047,416.1961,415.5897,415.7388,180241.0
2024-08-15 11:10:00,418.16,418.57,417.95,418.31,259880.0,415.7288,416.1365,415.5201,415.878,259880.0
2024-08-15 11:20:00,418.33,419.04,418.33,418.74,250523.0,415.8979,416.6037,415.8979,416.3055,250523.0
2024-08-15 11:30:00,418.73,419.03,418.43,418.97,135784.0,416.2955,416.5938,415.9973,416.5341,135784.0
2024-08-15 11:40:00,418.97,419.6,418.78,419.6,149188.0,416.5341,417.1605,416.3452,417.1605,149188.0
2024-08-15 11:50:00,419.59,420.07,419.53,419.74,187290.0,417.1505,417.6277,417.0909,417.2997,187290.0
2024-08-15 12:00:00,419.72,420.35,419.62,420.21,118916.0,417.2798,417.9061,417.1804,417.7669,118916.0
2024-08-15 12:10:00,420.21,420.37,419.91,420.23,116921.0,417.7669,417.926,417.4687,417.7868,116921.0
2024-08-15 12:20:00,420.26,420.55,419.76,420.09,119961.0,417.8166,418.1049,417.3195,417.6476,119961.0
2024-08-15 12:30:00,420.1,420.16,419.5,419.52,110962.0,417.6576,417.7172,417.0611,417.0809,110962.0
2024-08-15 12:40:00,419.52,419.66,418.82,419.13,139968.0,417.0809,417.2201,416.385,416.6932,139968.0
2024-08-15 12:50:00,419.15,419.25,418.87,418.93,109301.0,416.7131,416.8125,416.4347,416.4944,109301.0
2024-08-15 13:00:00,418.92,419.0,418.54,418.76,147064.0,416.4844,416.564,416.1066,416.3254,147064.0
2024-08-15 13:10:00,418.75,419.21,418.61,419.17,138673.0,416.3154,416.7727,416.1762,416.733,138673.0
2024-08-15 13:20:00,419.19,419.35,418.79,419.12,109523.0,416.7529,416.9119,416.3552,416.6833,109523.0
2024-08-15 13:30:00,419.12,419.67,419.12,419.66,91604.0,416.6833,417.2301,416.6833,417.2201,91604.0
2024-08-15 13:40:00,419.65,419.65,419.19,419.44,77824.0,417.2102,417.2102,416.7529,417.0014,77824.0
2024-08-15 13:50:00,419.45,419.86,419.38,419.85,78550.0,417.0113,417.419,416.9417,417.409,78550.0
2024-08-15 14:00:00,419.85,420.24,419.74,420.04,114185.0,417.409,417.7967,417.2997,417.5979,114185.0
2024-08-15 14:10:00,420.04,420.23,419.84,420.03,117633.0,417.5979,417.7868,417.3991,417.588,117633.0
2024-08-15 14:20:00,420.06,420.26,419.94,420.03,108610.0,417.6178,417.8166,417.4985,417.588,108610.0
2024-08-15 14:30:00,420.04,420.19,419.68,420.0,118149.0,417.5979,417.747,417.24,417.5581,118149.0
2024-08-15 14:40:00,419.96,420.13,419.82,420.0,87541.0,417.5184,417.6874,417.3792,417.5581,87541.0
2024-08-15 14:50:00,420.0,420.0,419.47,419.94,87079.0,417.5581,417.5581,417.0312,417.4985,87079.0
2024-08-15 15:00:00,419.92,420.04,419.5,420.02,77653.0,417.4786,417.5979,417.0611,417.578,77653.0
2024-08-15 15:10:00,420.02,420.13,419.68,420.09,82529.0,417.578,417.6874,417.24,417.6476,82529.0
2024-08-15 15:20:00,420.06,420.1,419.8,419.98,135892.0,417.6178,417.6576,417.3593,417.5383,135892.0
2024-08-15 15:30:00,419.96,420.4,419.91,420.24,145614.0,417.5184,417.9558,417.4687,417.7967,145614.0
2024-08-15 15:40:00,420.25,420.31,419.63,419.78,217069.0,417.8067,417.8663,417.1903,417.3394,217069.0
2024-08-15 15:50:00,419.74,421.11,419.11,421.1,1012034.0,417.2997,418.6617,416.6733,418.6517,1012034.0
2024-08-16 09:30:00,421.09,421.34,419.04,419.95,1677350.0,418.6418,418.8904,416.6037,417.5084,1677350.0
2024-08-16 09:40:00,420.0,420.5,418.06,418.27,317612.0,417.5581,418.0552,415.6294,415.8382,317612.0
2024-08-16 09:50:00,418.2,418.77,417.3,417.8,368229.0,415.7686,416.3353,414.8738,415.3709,368229.0
2024-08-16 10:00:00,417.79,418.85,417.68,418.5,243596.0,415.361,416.4148,415.2516,416.0669,243596.0
2024-08-16 10:10:00,418.54,418.98,418.19,418.56,221821.0,416.1066,416.5441,415.7587,416.1265,221821.0
2024-08-16 10:20:00,418.53,418.76,417.8,417.85,225780.0,416.0967,416.3254,415.3709,415.4206,225780.0
2024-08-16 10:30:00,417.82,418.42,417.54,418.18,227218.0,415.3908,415.9873,415.1124,415.7487,227218.0
2024-08-16 10:40:00,418.2,418.54,417.43,417.59,175939.0,415.7686,416.1066,415.0031,415.1622,175939.0
2024-08-16 10:50:00,417.64,418.46,417.43,417.79,205629.0,415.2119,416.0271,415.0031,415.361,205629.0
2024-08-16 11:00:00,417.79,418.1,417.31,417.73,169278.0,415.361,415.6692,414.8838,415.3013,169278.0
2024-08-16 11:10:00,417.71,417.85,417.31,417.83,150910.0,415.2815,415.4206,414.8838,415.4008,150910.0
2024-08-16 11:20:00,417.84,418.36,417.5,417.95,125356.0,415.4107,415.9277,415.0727,415.5201,125356.0
2024-08-16 11:30:00,417.95,418.53,417.66,418.49,131501.0,415.5201,416.0967,415.2317,416.0569,131501.0
2024-08-16 11:40:00,418.49,418.95,418.44,418.76,153590.0,416.0569,416.5142,416.0072,416.3254,153590.0
2024-08-16 11:50:00,418.75,418.77,418.36,418.59,106361.0,416.3154,416.3353,415.9277,416.1563,106361.0
2024-08-16 12:00:00,418.5,418.66,418.22,418.53,68713.0,416.0669,416.2259,415.7885,416.0967,68713.0
2024-08-16 12:10:00,418.54,418.95,418.5,418.9,121576.0,416.1066,416.5142,416.0669,416.4645,121576.0
2024-08-16 12:20:00,418.91,419.45,418.89,419.14,137107.0,416.4745,417.0113,416.4546,416.7031,137107.0
2024-08-16 12:30:00,419.15,419.45,419.0,419.19,100249.0,416.7131,417.0113,416.564,416.7529,100249.0
2024-08-16 12:40:00,419.17,419.37,418.98,419.34,130509.0,416.733,416.9318,416.5441,416.902,130509.0
2024-08-16 12:50:00,419.32,419.65,419.2,419.56,85053.0,416.8821,417.2102,416.7628,417.1207,85053.0
2024-08-16 13:00:00,419.56,419.61,419.14,419.2,91512.0,417.1207,417.1704,416.7031,416.7628,91512.0
2024-08-16 13:10:00,419.21,419.53,419.1,419.52,90322.0,416.7727,417.0909,416.6634,417.0809,90322.0
2024-08-16 13:20:00,419.53,419.68,419.34,419.5,82315.0,417.0909,417.24,416.902,417.0611,82315.0
2024-08-16 13:30:00,419.52,419.68,419.25,419.26,66637.0,417.0809,417.24,416.8125,416.8224,66637.0
2024-08-16 13:40:00,419.29,419.33,418.95,418.98,94472.0,416.8523,416.892,416.5142,416.5441,94472.0
2024-08-16 13:50:00,418.97,419.1,418.52,419.08,90616.0,416.5341,416.6634,416.0867,416.6435,90616.0
2024-08-16 14:00:00,419.08,419.12,418.47,418.53,92785.0,416.6435,416.6833,416.037,416.0967,92785.0
2024-08-16 14:10:00,418.52,418.66,418.41,418.65,99917.0,416.0867,416.2259,415.9774,416.216,99917.0
2024-08-16 14:20:00,418.65,418.93,418.44,418.93,90268.0,416.216,416.4944,416.0072,416.4944,90268.0
2024-08-16 14:30:00,418.94,419.14,418.79,419.05,83276.0,416.5043,416.7031,416.3552,416.6137,83276.0
2024-08-16 14:40:00,419.05,419.14,418.52,418.68,106087.0,416.6137,416.7031,416.0867,416.2458,106087.0
2024-08-16 14:50:00,418.7,419.04,418.66,418.94,114733.0,416.2657,416.6037,416.2259,416.5043,114733.0
2024-08-16 15:00:00,418.93,418.96,418.65,418.81,92428.0,416.4944,416.5242,416.216,416.3751,92428.0
2024-08-16 15:10:00,418.8,419.04,418.69,419.04,93505.0,416.3651,416.6037,416.2558,416.6037,93505.0
2024-08-16 15:20:00,419.0,419.04,418.71,418.88,109959.0,416.564,416.6037,416.2756,416.4447,109959.0
2024-08-16 15:30:00,418.9,419.24,418.83,418.99,146407.0,416.4645,416.8026,416.3949,416.554,146407.0
2024-08-16 15:40:00,418.97,419.02,418.31,418.51,170259.0,416.5341,416.5838,415.878,416.0768,170259.0
2024-08-16 15:50:00,418.4,418.82,418.38,418.54,495060.0,415.9674,416.385,415.9476,416.1066,495060.0
2024-08-19 09:30:00,418.96,419.87,417.91,418.18,538591.0,416.5242,417.4289,415.4803,415.7487,538591.0
2024-08-19 09:40:00,418.19,418.78,417.67,418.14,234601.0,415.7587,416.3452,415.2417,415.709,234601.0
2024-08-19 09:50:00,418.18,419.65,418.04,419.64,200910.0,415.7487,417.2102,415.6095,417.2002,200910.0
2024-08-19 10:00:00,419.61,419.75,418.55,419.0,149785.0,417.1704,417.3096,416.1166,416.564,149785.0
2024-08-19 10:10:00,419.01,419.2,416.7,416.76,201626.0,416.5739,416.7628,414.2773,414.337,201626.0
2024-08-19 10:20:00,416.76,417.88,416.46,417.81,196680.0,414.337,415.4505,414.0387,415.3809,196680.0
2024-08-19 10:30:00,417.78,417.89,417.06,417.37,100601.0,415.3511,415.4604,414.6352,414.9434,100601.0
2024-08-19 10:40:00,417.41,417.65,417.14,417.65,101756.0,414.9832,415.2218,414.7148,415.2218,101756.0
2024-08-19 10:50:00,417.64,418.7,417.64,418.2,133172.0,415.2119,416.2657,415.2119,415.7686,133172.0
2024-08-19 11:00:00,418.18,418.53,418.07,418.26,94225.0,415.7487,416.0967,415.6394,415.8283,94225.0
2024-08-19 11:10:00,418.27,418.27,417.61,417.73,94009.0,415.8382,415.8382,415.182,415.3013,94009.0
2024-08-19 11:20:00,417.74,418.22,417.53,417.97,118921.0,415.3113,415.7885,415.1025,415.5399,118921.0
2024-08-19 11:30:00,417.97,418.14,417.63,417.74,86684.0,415.5399,415.709,415.2019,415.3113,86684.0
2024-08-19 11:40:00,417.74,417.97,417.58,417.77,92604.0,415.3113,415.5399,415.1522,415.3411,92604.0
2024-08-19 11:50:00,417.75,418.12,417.08,417.31,137206.0,415.3212,415.6891,414.6551,414.8838,137206.0
2024-08-19 12:00:00,417.33,417.85,417.31,417.79,84810.0,414.9037,415.4206,414.8838,415.361,84810.0
2024-08-19 12:10:00,417.83,418.03,417.57,418.03,73610.0,415.4008,415.5996,415.1423,415.5996,73610.0
2024-08-19 12:20:00,417.95,418.18,417.92,418.13,71751.0,415.5201,415.7487,415.4902,415.699,71751.0
2024-08-19 12:30:00,418.15,418.68,417.97,418.53,87689.0,415.7189,416.2458,415.5399,416.0967,87689.0
2024-08-19 12:40:00,418.58,418.86,418.52,418.82,62886.0,416.1464,416.4248,416.0867,416.385,62886.0
2024-08-19 12:50:00,418.82,419.2,418.78,418.88,91527.0,416.385,416.7628,416.3452,416.4447,91527.0
2024-08-19 13:00:00,418.88,419.0,418.46,418.51,62844.0,416.4447,416.564,416.0271,416.0768,62844.0
2024-08-19 13:10:00,418.53,418.6,418.27,418.58,75073.0,416.0967,416.1663,415.8382,416.1464,75073.0
2024-08-19 13:20:00,418.58,418.75,418.39,418.57,74138.0,416.1464,416.3154,415.9575,416.1365,74138.0
2024-08-19 13:30:00,418.57,419.02,418.44,418.93,85617.0,416.1365,416.5838,416.0072,416.4944,85617.0
2024-08-19 13:40:00,418.92,419.07,418.75,418.91,69830.0,416.4844,416.6336,416.3154,416.4745,69830.0
2024-08-19 13:50:00,418.9,419.03,418.78,418.94,73515.0,416.4645,416.5938,416.3452,416.5043,73515.0
2024-08-19 14:00:00,418.94,419.14,418.85,419.06,88713.0,416.5043,416.7031,416.4148,416.6236,88713.0
2024-08-19 14:10:00,419.09,419.34,418.99,419.11,114974.0,416.6534,416.902,416.554,416.6733,114974.0
2024-08-19 14:20:00,419.12,419.5,419.05,419.42,69915.0,416.6833,417.0611,416.6137,416.9815,69915.0
2024-08-19 14:30:00,419.45,419.83,419.36,419.66,71585.0,417.0113,417.3891,416.9219,417.2201,71585.0
2024-08-19 14:40:00,419.66,420.6,419.58,420.3,148340.0,417.2201,418.1547,417.1406,417.8564,148340.0
2024-08-19 14:50:00,420.33,420.52,419.91,420.03,113061.0,417.8862,418.0751,417.4687,417.588,113061.0
2024-08-19 15:00:00,420.05,420.16,419.73,419.84,190959.0,417.6079,417.7172,417.2897,417.3991,190959.0
2024-08-19 15:10:00,419.84,420.0,419.51,419.99,106085.0,417.3991,417.5581,417.071,417.5482,106085.0
2024-08-19 15:20:00,419.95,420.0,419.59,419.61,91408.0,417.5084,417.5581,417.1505,417.1704,91408.0
2024-08-19 15:30:00,419.61,419.72,419.47,419.71,84624.0,417.1704,417.2798,417.0312,417.2698,84624.0
2024-08-19 15:40:00,419.71,419.76,419.55,419.6,110699.0,417.2698,417.3195,417.1108,417.1605,110699.0
2024-08-19 15:50:00,419.61,421.75,419.5,421.58,839673.0,417.1704,419.298,417.0611,419.129,839673.0
2024-08-20 09:30:00,421.7,423.19,421.64,422.62,547310.0,419.2483,420.7296,419.1886,420.1629,547310.0
2024-08-20 09:40:00,422.63,423.5,422.3,423.29,223628.0,420.1729,421.0378,419.8448,420.829,223628.0
2024-08-20 09:50:00,423.34,423.61,422.93,423.41,259116.0,420.8787,421.1472,420.4711,420.9483,259116.0
2024-08-20 10:00:00,423.43,423.66,422.84,423.5,170169.0,420.9682,421.1969,420.3816,421.0378,170169.0
2024-08-20 10:10:00,423.53,423.59,422.46,422.88,234801.0,421.0676,421.1273,420.0038,420.4214,234801.0
2024-08-20 10:20:00,422.88,423.13,422.35,422.55,239895.0,420.4214,420.6699,419.8945,420.0933,239895.0
2024-08-20 10:30:00,422.57,422.75,422.26,422.52,173071.0,420.1132,420.2922,419.805,420.0635,173071.0
2024-08-20 10:40:00,422.49,422.75,421.97,422.64,226416.0,420.0337,420.2922,419.5167,420.1828,226416.0
2024-08-20 10:50:00,422.61,423.38,422.59,423.12,116216.0,420.153,420.9185,420.1331,420.66,116216.0
2024-08-20 11:00:00,423.17,423.17,422.65,422.92,77491.0,420.7097,420.7097,420.1927,420.4612,77491.0
2024-08-20 11:10:00,422.95,423.13,422.66,422.66,71309.0,420.491,420.6699,420.2027,420.2027,71309.0
2024-08-20 11:20:00,422.67,422.87,421.82,422.03,115312.0,420.2126,420.4115,419.3676,419.5763,115312.0
2024-08-20 11:30:00,421.9,422.63,421.87,422.54,80439.0,419.4471,420.1729,419.4173,420.0834,80439.0
2024-08-20 11:40:00,422.5,422.64,422.11,422.26,70282.0,420.0436,420.1828,419.6559,419.805,70282.0
2024-08-20 11:50:00,422.28,422.88,422.13,422.87,112551.0,419.8249,420.4214,419.6758,420.4115,112551.0
2024-08-20 12:00:00,422.9,422.93,422.36,422.85,102656.0,420.4413,420.4711,419.9044,420.3916,102656.0
2024-08-20 12:10:00,422.89,422.89,422.5,422.53,84704.0,420.4313,420.4313,420.0436,420.0734,84704.0
2024-08-20 12:20:00,422.55,423.09,422.46,423.08,117318.0,420.0933,420.6302,420.0038,420.6202,117318.0
2024-08-20 12:30:00,423.06,423.36,422.9,423.34,101900.0,420.6004,420.8986,420.4413,420.8787,101900.0
2024-08-20 12:40:00,423.34,423.64,423.32,423.62,121851.0,420.8787,421.177,420.8588,421.1571,121851.0
2024-08-20 12:50:00,423.64,424.0,423.43,423.5,189735.0,421.177,421.5349,420.9682,421.0378,189735.0
2024-08-20 13:00:00,423.53,423.98,423.21,423.89,190165.0,421.0676,421.515,420.7495,421.4255,190165.0
2024-08-20 13:10:00,423.91,423.94,423.34,423.47,83617.0,421.4454,421.4752,420.8787,421.008,83617.0
2024-08-20 13:20:00,423.44,423.81,423.34,423.77,93594.0,420.9781,421.346,420.8787,421.3062,93594.0
2024-08-20 13:30:00,423.74,423.87,423.42,423.81,79193.0,421.2764,421.4056,420.9583,421.346,79193.0
2024-08-20 13:40:00,423.81,424.25,423.74,424.22,195367.0,421.346,421.7834,421.2764,421.7536,195367.0
2024-08-20 13:50:00,424.21,424.25,423.97,424.18,203191.0,421.7437,421.7834,421.5051,421.7138,203191.0
2024-08-20 14:00:00,424.17,424.97,424.08,424.89,162055.0,421.7039,422.4992,421.6144,422.4197,162055.0
2024-08-20 14:10:00,424.88,425.64,424.8,425.55,207554.0,422.4098,423.1654,422.3302,423.0759,207554.0
2024-08-20 14:20:00,425.56,425.86,425.04,425.28,187870.0,423.0858,423.3841,422.5688,422.8074,187870.0
2024-08-20 14:30:00,425.24,425.52,425.17,425.31,125066.0,422.7677,423.0461,422.6981,422.8373,125066.0
2024-08-20 14:40:00,425.32,425.49,424.73,424.94,129021.0,422.8472,423.0162,422.2606,422.4694,129021.0
2024-08-20 14:50:00,424.95,425.17,424.67,424.93,111652.0,422.4794,422.6981,422.201,422.4595,111652.0
2024-08-20 15:00:00,424.93,425.16,424.79,424.81,108918.0,422.4595,422.6881,422.3203,422.3402,108918.0
2024-08-20 15:10:00,424.82,424.86,424.35,424.54,125094.0,422.3501,422.3899,421.8829,422.0717,125094.0
2024-08-20 15:20:00,424.52,424.57,424.31,424.31,131733.0,422.0519,422.1016,421.8431,421.8431,131733.0
2024-08-20 15:30:00,424.31,424.82,424.29,424.42,177790.0,421.8431,422.3501,421.8232,421.9524,177790.0
2024-08-20 15:40:00,424.4,424.81,424.26,424.76,161795.0,421.9326,422.3402,421.7934,422.2905,161795.0
2024-08-20 15:50:00,424.76,425.52,424.67,424.87,737160.0,422.2905,423.0461,422.201,422.3998,737160.0
2024-08-21 09:30:00,424.01,424.15,422.65,423.09,628061.0,421.5448,421.684,420.1927,420.6302,628061.0
2024-08-21 09:40:00,423.08,423.86,422.62,423.07,198911.0,420.6202,421.3957,420.1629,420.6103,198911.0
2024-08-21 09:50:00,423.08,423.74,422.85,423.6,180930.0,420.6202,421.2764,420.3916,421.1372,180930.0
2024-08-21 10:00:00,423.65,424.4,423.55,423.74,169848.0,421.1869,421.9326,421.0875,421.2764,169848.0
2024-08-21 10:10:00,423.69,424.5,423.43,424.47,173752.0,421.2267,422.032,420.9682,422.0022,173752.0
2024-08-21 10:20:00,424.41,425.05,424.16,424.17,186944.0,421.9425,422.5788,421.694,421.7039,186944.0
2024-08-21 10:30:00,424.14,425.6,423.89,425.13,236668.0,421.6741,423.1256,421.4255,422.6583,236668.0
2024-08-21 10:40:00,425.13,426.4,424.76,424.9,241170.0,422.6583,423.9209,422.2905,422.4297,241170.0
2024-08-21 10:50:00,424.85,424.86,423.07,423.69,290204.0,422.3799,422.3899,420.6103,421.2267,290204.0
2024-08-21 11:00:00,423.64,424.18,422.96,424.09,115550.0,421.177,421.7138,420.5009,421.6244,115550.0
2024-08-21 11:10:00,424.08,424.71,423.8,423.9,160824.0,421.6144,422.2408,421.3361,421.4355,160824.0
2024-08-21 11:20:00,423.97,424.03,423.53,423.82,94684.0,421.5051,421.5647,421.0676,421.3559,94684.0
2024-08-21 11:30:00,423.81,423.81,423.35,423.4,89522.0,421.346,421.346,420.8887,420.9384,89522.0
2024-08-21 11:40:00,423.39,423.5,422.88,423.04,168040.0,420.9284,421.0378,420.4214,420.5805,168040.0
2024-08-21 11:50:00,423.02,423.02,421.96,422.33,160546.0,420.5606,420.5606,419.5067,419.8746,160546.0
2024-08-21 12:00:00,422.3,422.5,421.72,422.34,130999.0,419.8448,420.0436,419.2681,419.8845,130999.0
2024-08-21 12:10:00,422.36,422.78,422.36,422.78,92022.0,419.9044,420.322,419.9044,420.322,92022.0
2024-08-21 12:20:00,422.8,423.09,422.76,423.06,73391.0,420.3419,420.6302,420.3021,420.6004,73391.0
2024-08-21 12:30:00,423.05,423.6,423.04,423.39,72153.0,420.5904,421.1372,420.5805,420.9284,72153.0
2024-08-21 12:40:00,423.36,423.67,423.2,423.61,45610.0,420.8986,421.2068,420.7395,421.1472,45610.0
2024-08-21 12:50:00,423.62,423.67,423.0,423.47,94791.0,421.1571,421.2068,420.5407,421.008,94791.0
2024-08-21 13:00:00,423.49,423.82,423.29,423.61,49881.0,421.0279,421.3559,420.829,421.1472,49881.0
2024-08-21 13:10:00,423.59,423.92,423.54,423.92,56914.0,421.1273,421.4554,421.0776,421.4554,56914.0
2024-08-21 13:20:00,423.88,424.07,423.7,423.98,152491.0,421.4156,421.6045,421.2366,421.515,152491.0
2024-08-21 13:30:00,423.99,424.13,423.38,423.65,62400.0,421.5249,421.6641,420.9185,421.1869,62400.0
2024-08-21 13:40:00,423.66,423.86,423.45,423.79,52265.0,421.1969,421.3957,420.9881,421.3261,52265.0
2024-08-21 13:50:00,423.77,424.05,423.76,423.91,65767.0,421.3062,421.5846,421.2963,421.4454,65767.0
2024-08-21 14:00:00,423.97,424.58,423.4,423.98,122602.0,421.5051,422.1115,420.9384,421.515,122602.0
2024-08-21 14:10:00,424.05,424.27,423.56,423.69,53602.0,421.5846,421.8033,421.0974,421.2267,53602.0
2024-08-21 14:20:00,423.69,424.19,423.46,424.19,82351.0,421.2267,421.7238,420.998,421.7238,82351.0
2024-08-21 14:30:00,424.2,424.56,423.46,423.59,96659.0,421.7337,422.0916,420.998,421.1273,96659.0
2024-08-21 14:40:00,423.61,424.16,423.47,424.07,84513.0,421.1472,421.694,421.008,421.6045,84513.0
2024-08-21 14:50:00,424.03,424.34,423.93,424.09,58950.0,421.5647,421.8729,421.4653,421.6244,58950.0
2024-08-21 15:00:00,424.14,424.25,423.25,423.47,124788.0,421.6741,421.7834,420.7892,421.008,124788.0
2024-08-21 15:10:00,423.44,423.67,423.17,423.17,79542.0,420.9781,421.2068,420.7097,420.7097,79542.0
2024-08-21 15:20:00,423.17,423.31,422.75,423.23,88837.0,420.7097,420.8489,420.2922,420.7694,88837.0
2024-08-21 15:30:00,423.23,423.24,422.9,423.2,111015.0,420.7694,420.7793,420.4413,420.7395,111015.0
2024-08-21 15:40:00,423.23,423.59,422.86,423.49,131112.0,420.7694,421.1273,420.4015,421.0279,131112.0
2024-08-21 15:50:00,423.53,424.26,423.39,424.1,589641.0,421.0676,421.7934,420.9284,421.6343,589641.0
2024-08-22 09:30:00,424.36,426.79,424.06,425.28,678196.0,421.8928,424.3087,421.5945,422.8074,678196.0
2024-08-22 09:40:00,425.34,425.54,424.13,424.93,335067.0,422.8671,423.0659,421.6641,422.4595,335067.0
2024-08-22 09:50:00,424.92,426.44,424.43,425.55,228571.0,422.4495,423.9607,421.9624,423.0759,228571.0
2024-08-22 10:00:00,425.56,425.93,424.16,424.34,187191.0,423.0858,423.4537,421.694,421.8729,187191.0
2024-08-22 10:10:00,424.35,424.6,423.65,423.77,195563.0,421.8829,422.1314,421.1869,421.3062,195563.0
2024-08-22 10:20:00,423.79,424.34,423.46,423.8,144470.0,421.3261,421.8729,420.998,421.3361,144470.0
2024-08-22 10:30:00,423.79,423.79,422.85,423.09,174488.0,421.3261,421.3261,420.3916,420.6302,174488.0
2024-08-22 10:40:00,423.05,423.11,421.92,422.05,127669.0,420.5904,420.6501,419.467,419.5962,127669.0
2024-08-22 10:50:00,421.96,422.21,421.4,421.51,226468.0,419.5067,419.7553,418.95,419.0594,226468.0
2024-08-22 11:00:00,421.52,422.2,421.36,421.38,151131.0,419.0693,419.7454,418.9102,418.9301,151131.0
2024-08-22 11:10:00,421.36,421.41,420.5,420.5,185285.0,418.9102,418.9599,418.0552,418.0552,185285.0
2024-08-22 11:20:00,420.48,420.52,419.19,419.28,256386.0,418.0354,418.0751,416.7529,416.8423,256386.0
2024-08-22 11:30:00,419.23,419.54,418.65,418.75,238328.0,416.7926,417.1008,416.216,416.3154,238328.0
2024-08-22 11:40:00,418.79,418.91,417.6,417.94,257939.0,416.3552,416.4745,415.1721,415.5101,257939.0
2024-08-22 11:50:00,417.96,418.48,417.64,418.05,163858.0,415.53,416.047,415.2119,415.6195,163858.0
2024-08-22 12:00:00,418.01,418.8,418.01,418.8,153677.0,415.5797,416.3651,415.5797,416.3651,153677.0
2024-08-22 12:10:00,418.77,418.98,418.45,418.64,95983.0,416.3353,416.5441,416.0172,416.2061,95983.0
2024-08-22 12:20:00,418.68,420.09,418.65,419.93,127270.0,416.2458,417.6476,416.216,417.4886,127270.0
2024-08-22 12:30:00,419.93,420.21,419.43,419.43,102873.0,417.4886,417.7669,416.9915,416.9915,102873.0
2024-08-22 12:40:00,419.44,419.74,418.96,419.09,109201.0,417.0014,417.2997,416.5242,416.6534,109201.0
2024-08-22 12:50:00,419.11,419.17,416.95,417.07,171702.0,416.6733,416.733,414.5259,414.6452,171702.0
2024-08-22 13:00:00,417.07,417.17,416.51,416.71,155070.0,414.6452,414.7446,414.0884,414.2873,155070.0
2024-08-22 13:10:00,416.68,417.49,416.54,416.98,121806.0,414.2574,415.0627,414.1183,414.5557,121806.0
2024-08-22 13:20:00,416.96,417.13,416.38,416.45,130643.0,414.5358,414.7048,413.9592,414.0288,130643.0
2024-08-22 13:30:00,416.44,416.69,415.39,416.34,171232.0,414.0188,414.2674,412.9749,413.9194,171232.0
2024-08-22 13:40:00,416.33,416.5,415.35,415.38,112584.0,413.9095,414.0785,412.9352,412.965,112584.0
2024-08-22 13:50:00,415.39,415.76,414.64,415.03,158837.0,412.9749,413.3428,412.2293,412.617,158837.0
2024-08-22 14:00:00,415.01,415.73,414.83,415.69,124602.0,412.5972,413.313,412.4182,413.2732,124602.0
2024-08-22 14:10:00,415.7,416.56,415.28,416.53,160777.0,413.2831,414.1381,412.8656,414.1083,160777.0
2024-08-22 14:20:00,416.5,416.63,416.15,416.55,111160.0,414.0785,414.2077,413.7305,414.1282,111160.0
2024-08-22 14:30:00,416.57,416.66,416.15,416.28,112028.0,414.1481,414.2376,413.7305,413.8598,112028.0
2024-08-22 14:40:00,416.23,416.64,415.92,415.92,122138.0,413.8101,414.2177,413.5019,413.5019,122138.0
2024-08-22 14:50:00,415.94,416.05,415.29,415.4,96512.0,413.5217,413.6311,412.8755,412.9849,96512.0
2024-08-22 15:00:00,415.49,416.5,415.49,415.87,124777.0,413.0744,414.0785,413.0744,413.4522,124777.0
2024-08-22 15:10:00,415.86,415.91,415.46,415.59,210996.0,413.4422,413.4919,413.0445,413.1738,210996.0
2024-08-22 15:20:00,415.6,415.64,414.67,414.83,214673.0,413.1837,413.2235,412.2591,412.4182,214673.0
2024-08-22 15:30:00,414.86,415.31,414.61,415.0,216159.0,412.448,412.8954,412.1995,412.5872,216159.0
2024-08-22 15:40:00,414.99,416.0,414.73,415.93,346216.0,412.5773,413.5814,412.3188,413.5118,346216.0
2024-08-22 15:50:00,415.95,416.33,414.71,415.62,1038519.0,413.5317,413.9095,412.2989,413.2036,1038519.0
2024-08-23 09:30:00,416.98,417.91,416.65,417.2,630169.0,414.5557,415.4803,414.2276,414.7744,630169.0
2024-08-23 09:40:00,417.29,417.37,416.28,416.83,244390.0,414.8639,414.9434,413.8598,414.4066,244390.0
2024-08-23 09:50:00,416.83,417.6,416.5,417.24,201694.0,414.4066,415.1721,414.0785,414.8142,201694.0
2024-08-23 10:00:00,417.26,418.76,417.26,418.14,384390.0,414.8341,416.3254,414.8341,415.709,384390.0
2024-08-23 10:10:00,418.19,419.26,417.18,417.5,356780.0,415.7587,416.8224,414.7545,415.0727,356780.0
2024-08-23 10:20:00,417.5,419.1,417.17,418.18,271306.0,415.0727,416.6634,414.7446,415.7487,271306.0
2024-08-23 10:30:00,418.22,418.32,416.4,416.95,250322.0,415.7885,415.8879,413.9791,414.5259,250322.0
2024-08-23 10:40:00,416.94,417.0,413.28,413.91,368816.0,414.5159,414.5756,410.8772,411.5036,368816.0
2024-08-23 10:50:00,413.85,415.07,412.92,414.93,357683.0,411.4439,412.6568,410.5193,412.5176,357683.0
2024-08-23 11:00:00,414.9,415.33,414.23,415.16,155514.0,412.4878,412.9153,411.8217,412.7463,155514.0
2024-08-23 11:10:00,415.2,416.0,413.96,415.93,218497.0,412.7861,413.5814,411.5533,413.5118,218497.0
2024-08-23 11:20:00,415.98,416.6,415.41,415.51,159960.0,413.5615,414.1779,412.9948,413.0942,159960.0
2024-08-23 11:30:00,415.56,416.14,415.48,416.05,91341.0,413.144,413.7206,413.0644,413.6311,91341.0
2024-08-23 11:40:00,416.05,416.81,414.81,415.49,175677.0,413.6311,414.3867,412.3983,413.0744,175677.0
2024-08-23 11:50:00,415.44,415.49,414.59,414.64,100964.0,413.0247,413.0744,412.1796,412.2293,100964.0
2024-08-23 12:00:00,414.69,414.81,413.12,413.89,177026.0,412.279,412.3983,410.7181,411.4837,177026.0
2024-08-23 12:10:00,413.79,413.79,412.67,413.48,150858.0,411.3842,411.3842,410.2708,411.0761,150858.0
2024-08-23 12:20:00,413.48,413.52,412.4,412.85,157739.0,411.0761,411.1158,410.0023,410.4497,157739.0
2024-08-23 12:30:00,412.86,413.73,412.72,413.36,115658.0,410.4597,411.3246,410.3205,410.9567,115658.0
2024-08-23 12:40:00,413.34,413.65,412.09,412.69,142471.0,410.9369,411.2451,409.6941,410.2906,142471.0
2024-08-23 12:50:00,412.74,414.41,412.73,413.97,109367.0,410.3404,412.0006,410.3304,411.5632,109367.0
2024-08-23 13:00:00,413.96,414.2,413.66,414.09,97811.0,411.5533,411.7919,411.255,411.6825,97811.0
2024-08-23 13:10:00,414.1,414.16,413.72,413.91,124982.0,411.6924,411.7521,411.3147,411.5036,124982.0
2024-08-23 13:20:00,413.9,414.71,413.83,414.5,97428.0,411.4936,412.2989,411.424,412.0901,97428.0
2024-08-23 13:30:00,414.55,415.12,414.42,415.08,112373.0,412.1398,412.7065,412.0106,412.6667,112373.0
2024-08-23 13:40:00,415.02,415.53,414.85,414.88,93261.0,412.6071,413.1141,412.4381,412.4679,93261.0
2024-08-23 13:50:00,414.88,415.2,414.48,414.48,99278.0,412.4679,412.7861,412.0702,412.0702,99278.0
2024-08-23 14:00:00,414.5,414.77,414.26,414.76,136018.0,412.0901,412.3586,411.8515,412.3486,136018.0
2024-08-23 14:10:00,414.79,415.17,414.64,414.95,82139.0,412.3784,412.7562,412.2293,412.5375,82139.0
2024-08-23 14:20:00,414.94,415.0,414.37,414.69,91131.0,412.5276,412.5872,411.9609,412.279,91131.0
2024-08-23 14:30:00,414.66,414.72,414.13,414.23,114493.0,412.2492,412.3088,411.7223,411.8217,114493.0
2024-08-23 14:40:00,414.23,414.6,414.07,414.39,102303.0,411.8217,412.1895,411.6626,411.9808,102303.0
2024-08-23 14:50:00,414.36,414.54,414.07,414.4,105616.0,411.9509,412.1299,411.6626,411.9907,105616.0
2024-08-23 15:00:00,414.39,414.7,414.17,414.48,133701.0,411.9808,412.289,411.762,412.0702,133701.0
2024-08-23 15:10:00,414.49,415.81,414.47,415.8,181676.0,412.0802,413.3925,412.0603,413.3826,181676.0
2024-08-23 15:20:00,415.8,416.31,415.68,416.2,137759.0,413.3826,413.8896,413.2633,413.7802,137759.0
2024-08-23 15:30:00,416.22,416.35,415.67,415.82,101582.0,413.8001,413.9294,413.2533,413.4024,101582.0
2024-08-23 15:40:00,415.81,416.11,414.94,415.75,167885.0,413.3925,413.6908,412.5276,413.3329,167885.0
2024-08-23 15:50:00,415.74,417.15,415.62,416.58,916863.0,413.3229,414.7247,413.2036,414.158,916863.0
2024-08-26 09:30:00,416.69,417.28,414.71,416.33,423526.0,414.2674,414.854,412.2989,413.9095,423526.0
2024-08-26 09:40:00,416.26,416.26,414.68,414.79,197918.0,413.8399,413.8399,412.2691,412.3784,197918.0
2024-08-26 09:50:00,414.79,415.8,414.79,415.64,222551.0,412.3784,413.3826,412.3784,413.2235,222551.0
2024-08-26 10:00:00,415.73,416.06,414.9,414.91,225177.0,413.313,413.6411,412.4878,412.4977,225177.0
2024-08-26 10:10:00,415.0,415.07,414.07,414.31,174144.0,412.5872,412.6568,411.6626,411.9012,174144.0
2024-08-26 10:20:00,414.31,414.9,413.82,414.2,154207.0,411.9012,412.4878,411.4141,411.7919,154207.0
2024-08-26 10:30:00,414.18,414.2,412.14,412.58,159510.0,411.772,411.7919,409.7438,410.1813,159510.0
2024-08-26 10:40:00,412.58,413.48,412.49,412.98,137368.0,410.1813,411.0761,410.0918,410.579,137368.0
2024-08-26 10:50:00,412.98,414.15,412.82,414.04,107622.0,410.579,411.7422,410.4199,411.6328,107622.0
2024-08-26 11:00:00,414.05,414.3,413.46,413.98,103427.0,411.6427,411.8913,411.0562,411.5731,103427.0
2024-08-26 11:10:00,413.92,415.09,413.64,414.86,180787.0,411.5135,412.6767,411.2351,412.448,180787.0
2024-08-26 11:20:00,414.9,415.14,414.48,414.57,81474.0,412.4878,412.7264,412.0702,412.1597,81474.0
2024-08-26 11:30:00,414.56,414.58,413.54,413.81,118644.0,412.1498,412.1697,411.1357,411.4041,118644.0
2024-08-26 11:40:00,413.82,414.25,413.49,414.1,109166.0,411.4141,411.8416,411.086,411.6924,109166.0
2024-08-26 11:50:00,414.1,414.11,413.08,413.24,91451.0,411.6924,411.7024,410.6784,410.8374,91451.0
2024-08-26 12:00:00,413.21,413.46,412.99,413.16,78847.0,410.8076,411.0562,410.5889,410.7579,78847.0
2024-08-26 12:10:00,413.16,413.7,413.0,413.63,88374.0,410.7579,411.2948,410.5988,411.2252,88374.0
2024-08-26 12:20:00,413.59,414.27,413.59,413.98,78054.0,411.1854,411.8615,411.1854,411.5731,78054.0
2024-08-26 12:30:00,413.98,414.35,413.97,414.05,52975.0,411.5731,411.941,411.5632,411.6427,52975.0
2024-08-26 12:40:00,414.01,414.12,413.63,413.76,63793.0,411.603,411.7123,411.2252,411.3544,63793.0
2024-08-26 12:50:00,413.79,414.07,413.62,413.9,55979.0,411.3842,411.6626,411.2152,411.4936,55979.0
2024-08-26 13:00:00,413.93,414.14,413.6,413.71,77496.0,411.5234,411.7322,411.1954,411.3047,77496.0
2024-08-26 13:10:00,413.67,414.02,413.24,413.24,82915.0,411.2649,411.6129,410.8374,410.8374,82915.0
2024-08-26 13:20:00,413.27,414.03,413.27,413.45,71050.0,410.8673,411.6229,410.8673,411.0462,71050.0
2024-08-26 13:30:00,413.46,413.77,412.53,412.63,71093.0,411.0562,411.3644,410.1316,410.231,71093.0
2024-08-26 13:40:00,412.65,412.8,411.6,411.81,160766.0,410.2509,410.4,409.207,409.4158,160766.0
2024-08-26 13:50:00,411.81,412.09,411.59,411.87,93990.0,409.4158,409.6941,409.197,409.4754,93990.0
2024-08-26 14:00:00,411.92,412.33,411.52,411.55,80266.0,409.5251,409.9327,409.1274,409.1573,80266.0
2024-08-26 14:10:00,411.55,412.41,411.34,412.37,116719.0,409.1573,410.0123,408.9485,409.9725,116719.0
2024-08-26 14:20:00,412.41,412.92,412.33,412.78,68808.0,410.0123,410.5193,409.9327,410.3801,68808.0
2024-08-26 14:30:00,412.71,413.5,412.65,413.21,73795.0,410.3105,411.0959,410.2509,410.8076,73795.0
2024-08-26 14:40:00,413.21,413.54,413.21,413.44,76158.0,410.8076,411.1357,410.8076,411.0363,76158.0
2024-08-26 14:50:00,413.47,413.59,413.13,413.5,77425.0,411.0661,411.1854,410.7281,411.0959,77425.0
2024-08-26 15:00:00,413.47,413.62,413.2,413.36,100570.0,411.0661,411.2152,410.7977,410.9567,100570.0
2024-08-26 15:10:00,413.41,413.49,412.88,413.37,128077.0,411.0065,411.086,410.4795,410.9667,128077.0
2024-08-26 15:20:00,413.4,413.51,413.02,413.26,130192.0,410.9965,411.1059,410.6187,410.8573,130192.0
2024-08-26 15:30:00,413.27,413.48,412.75,412.79,158456.0,410.8673,411.0761,410.3503,410.3901,158456.0
2024-08-26 15:40:00,412.77,412.96,412.33,412.33,136052.0,410.3702,410.5591,409.9327,409.9327,136052.0
2024-08-26 15:50:00,412.35,413.63,412.32,413.61,583731.0,409.9526,411.2252,409.9228,411.2053,583731.0
2024-08-27 09:30:00,412.86,413.12,410.79,411.18,583822.0,410.4597,410.7181,408.4017,408.7894,583822.0
2024-08-27 09:40:00,411.18,411.33,410.25,410.5,273257.0,408.7894,408.9386,407.8648,408.1134,273257.0
2024-08-27 09:50:00,410.45,412.79,410.44,412.0,368063.0,408.0637,410.3901,408.0537,409.6047,368063.0
2024-08-27 10:00:00,412.05,412.92,411.69,412.92,165454.0,409.6544,410.5193,409.2965,410.5193,165454.0
2024-08-27 10:10:00,412.85,413.5,412.26,413.33,210238.0,410.4497,411.0959,409.8631,410.9269,210238.0
2024-08-27 10:20:00,413.31,414.09,412.91,414.08,146711.0,410.907,411.6825,410.5094,411.6726,146711.0
2024-08-27 10:30:00,414.06,414.36,413.29,413.36,125030.0,411.6527,411.9509,410.8872,410.9567,125030.0
2024-08-27 10:40:00,413.38,413.69,412.98,413.29,93897.0,410.9766,411.2848,410.579,410.8872,93897.0
2024-08-27 10:50:00,413.27,413.34,412.55,412.9,144529.0,410.8673,410.9369,410.1515,410.4994,144529.0
2024-08-27 11:00:00,412.9,413.48,412.77,413.13,97232.0,410.4994,411.0761,410.3702,410.7281,97232.0
2024-08-27 11:10:00,413.15,413.2,412.52,412.66,101392.0,410.748,410.7977,410.1216,410.2608,101392.0
2024-08-27 11:20:00,412.68,412.9,411.42,411.42,154076.0,410.2807,410.4994,409.028,409.028,154076.0
2024-08-27 11:30:00,411.41,411.67,410.8,411.06,124995.0,409.0181,409.2766,408.4116,408.6701,124995.0
2024-08-27 11:40:00,411.07,411.43,410.47,410.9,157013.0,408.6801,409.038,408.0836,408.5111,157013.0
2024-08-27 11:50:00,410.98,411.25,410.54,411.09,128885.0,408.5906,408.859,408.1531,408.6999,128885.0
2024-08-27 12:00:00,411.04,411.88,410.91,411.54,141065.0,408.6502,409.4854,408.521,409.1473,141065.0
2024-08-27 12:10:00,411.51,412.2,411.43,411.77,138302.0,409.1175,409.8035,409.038,409.376,138302.0
2024-08-27 12:20:00,411.75,412.15,411.73,412.13,83979.0,409.3561,409.7538,409.3362,409.7339,83979.0
2024-08-27 12:30:00,412.12,412.27,411.56,411.56,93657.0,409.724,409.8731,409.1672,409.1672,93657.0
2024-08-27 12:40:00,411.6,411.8,411.19,411.78,92422.0,409.207,409.4058,408.7994,409.3859,92422.0
2024-08-27 12:50:00,411.72,412.06,411.59,411.79,50254.0,409.3263,409.6643,409.197,409.3959,50254.0
2024-08-27 13:00:00,411.82,412.04,411.58,411.8,57422.0,409.4257,409.6444,409.1871,409.4058,57422.0
2024-08-27 13:10:00,411.84,412.57,411.81,412.48,83477.0,409.4456,410.1713,409.4158,410.0819,83477.0
2024-08-27 13:20:00,412.5,412.75,412.31,412.71,70420.0,410.1017,410.3503,409.9129,410.3105,70420.0
2024-08-27 13:30:00,412.75,413.45,412.72,413.23,132218.0,410.3503,411.0462,410.3205,410.8275,132218.0
2024-08-27 13:40:00,413.19,413.2,412.72,412.89,67791.0,410.7877,410.7977,410.3205,410.4895,67791.0
2024-08-27 13:50:00,412.94,413.5,412.89,413.38,70898.0,410.5392,411.0959,410.4895,410.9766,70898.0
2024-08-27 14:00:00,413.33,413.67,413.29,413.5,72668.0,410.9269,411.2649,410.8872,411.0959,72668.0
2024-08-27 14:10:00,413.51,413.68,413.32,413.55,87670.0,411.1059,411.2749,410.917,411.1456,87670.0
2024-08-27 14:20:00,413.56,414.05,413.43,413.96,100484.0,411.1556,411.6427,411.0263,411.5533,100484.0
2024-08-27 14:30:00,413.97,414.07,413.72,413.96,98766.0,411.5632,411.6626,411.3147,411.5533,98766.0
2024-08-27 14:40:00,413.93,414.21,413.85,414.09,117073.0,411.5234,411.8018,411.4439,411.6825,117073.0
2024-08-27 14:50:00,414.07,414.07,413.38,413.8,63626.0,411.6626,411.6626,410.9766,411.3942,63626.0
2024-08-27 15:00:00,413.82,413.87,413.21,413.46,79713.0,411.4141,411.4638,410.8076,411.0562,79713.0
2024-08-27 15:10:00,413.43,413.81,413.38,413.67,53908.0,411.0263,411.4041,410.9766,411.2649,53908.0
2024-08-27 15:20:00,413.67,413.91,413.47,413.69,59540.0,411.2649,411.5036,411.0661,411.2848,59540.0
2024-08-27 15:30:00,413.58,413.97,413.4,413.72,77503.0,411.1755,411.5632,410.9965,411.3147,77503.0
2024-08-27 15:40:00,413.68,414.08,413.56,413.96,94914.0,411.2749,411.6726,411.1556,411.5533,94914.0
2024-08-27 15:50:00,413.92,413.99,413.0,413.83,577025.0,411.5135,411.5831,410.5988,411.424,577025.0
2024-08-28 09:30:00,415.16,415.16,412.43,412.71,438695.0,412.7463,412.7463,410.0322,410.3105,438695.0
2024-08-28 09:40:00,412.77,414.07,411.51,411.81,255017.0,410.3702,411.6626,409.1175,409.4158,255017.0
2024-08-28 09:50:00,411.84,412.61,411.71,412.47,153962.0,409.4456,410.2111,409.3163,410.0719,153962.0
2024-08-28 10:00:00,412.58,412.63,411.54,412.04,120558.0,410.1813,410.231,409.1473,409.6444,120558.0
2024-08-28 10:10:00,412.0,412.72,411.44,412.59,191290.0,409.6047,410.3205,409.0479,410.1912,191290.0
2024-08-28 10:20:00,412.59,412.71,411.96,412.4,120284.0,410.1912,410.3105,409.5649,410.0023,120284.0
2024-08-28 10:30:00,412.41,412.66,411.67,411.88,59443.0,410.0123,410.2608,409.2766,409.4854,59443.0
2024-08-28 10:40:00,411.9,411.91,410.36,410.61,164361.0,409.5052,409.5152,407.9742,408.2227,164361.0
2024-08-28 10:50:00,410.59,411.0,409.6,409.72,239657.0,408.2029,408.6105,407.2186,407.3379,239657.0
2024-08-28 11:00:00,409.74,409.94,409.18,409.83,229507.0,407.3578,407.5566,406.8011,407.4473,229507.0
2024-08-28 11:10:00,409.81,409.81,407.72,408.71,298479.0,407.4274,407.4274,405.3495,406.3338,298479.0
2024-08-28 11:20:00,408.6,409.25,408.2,409.18,153914.0,406.2244,406.8706,405.8267,406.8011,153914.0
2024-08-28 11:30:00,409.08,409.27,408.26,408.94,127176.0,406.7016,406.8905,405.8864,406.5624,127176.0
2024-08-28 11:40:00,408.94,409.13,408.56,408.82,80875.0,406.5624,406.7513,406.1847,406.4431,80875.0
2024-08-28 11:50:00,408.87,409.29,408.79,408.95,86891.0,406.4929,406.9104,406.4133,406.5724,86891.0
2024-08-28 12:00:00,408.95,409.42,408.79,409.27,119992.0,406.5724,407.0397,406.4133,406.8905,119992.0
2024-08-28 12:10:00,409.27,409.58,408.93,409.36,109933.0,406.8905,407.1987,406.5525,406.98,109933.0
2024-08-28 12:20:00,409.36,409.41,408.39,409.0,84647.0,406.98,407.0297,406.0156,406.6221,84647.0
2024-08-28 12:30:00,408.99,409.77,408.96,409.6,61359.0,406.6122,407.3876,406.5823,407.2186,61359.0
2024-08-28 12:40:00,409.62,409.74,409.4,409.52,63324.0,407.2385,407.3578,407.0198,407.1391,63324.0
2024-08-28 12:50:00,409.54,410.44,409.54,410.25,73667.0,407.159,408.0537,407.159,407.8648,73667.0
2024-08-28 13:00:00,410.25,410.55,410.14,410.36,105275.0,407.8648,408.1631,407.7555,407.9742,105275.0
2024-08-28 13:10:00,410.34,410.53,409.57,409.8,95932.0,407.9543,408.1432,407.1888,407.4174,95932.0
2024-08-28 13:20:00,409.75,410.02,409.58,409.95,56138.0,407.3677,407.6362,407.1987,407.5666,56138.0
2024-08-28 13:30:00,410.02,410.41,409.9,410.27,72618.0,407.6362,408.0239,407.5169,407.8847,72618.0
2024-08-28 13:40:00,410.24,410.3,409.56,409.59,53496.0,407.8549,407.9145,407.1788,407.2087,53496.0
2024-08-28 13:50:00,409.6,409.69,407.8,407.85,183731.0,407.2186,407.3081,405.4291,405.4788,183731.0
2024-08-28 14:00:00,407.86,408.32,407.31,408.25,188336.0,405.4887,405.9461,404.9419,405.8765,188336.0
2024-08-28 14:10:00,408.21,408.39,407.92,408.19,96913.0,405.8367,406.0156,405.5484,405.8168,96913.0
2024-08-28 14:20:00,408.25,408.71,408.24,408.63,107690.0,405.8765,406.3338,405.8665,406.2542,107690.0
2024-08-28 14:30:00,408.58,408.91,408.51,408.86,78195.0,406.2045,406.5326,406.1349,406.4829,78195.0
2024-08-28 14:40:00,408.85,408.99,408.33,408.4,79219.0,406.473,406.6122,405.956,406.0256,79219.0
2024-08-28 14:50:00,408.37,409.98,408.37,409.91,169084.0,405.9958,407.5964,405.9958,407.5268,169084.0
2024-08-28 15:00:00,409.87,410.54,409.76,409.94,147625.0,407.487,408.1531,407.3777,407.5566,147625.0
2024-08-28 15:10:00,409.85,410.27,409.52,409.92,108778.0,407.4672,407.8847,407.1391,407.5367,108778.0
2024-08-28 15:20:00,409.95,410.73,409.56,410.55,210810.0,407.5666,408.342,407.1788,408.1631,210810.0
2024-08-28 15:30:00,410.54,410.86,410.14,410.45,180553.0,408.1531,408.4713,407.7555,408.0637,180553.0
2024-08-28 15:40:00,410.43,410.96,410.17,410.55,184222.0,408.0438,408.5707,407.7853,408.1631,184222.0
2024-08-28 15:50:00,410.6,411.8,410.33,410.61,715331.0,408.2128,409.4058,407.9444,408.2227,715331.0
2024-08-29 09:30:00,414.94,417.38,414.49,417.33,864521.0,412.5276,414.9534,412.0802,414.9037,864521.0
2024-08-29 09:40:00,417.35,420.05,416.93,419.86,530256.0,414.9236,417.6079,414.506,417.419,530256.0
2024-08-29 09:50:00,419.76,421.75,419.01,421.01,485047.0,417.3195,419.298,416.5739,418.5623,485047.0
2024-08-29 10:00:00,421.01,422.05,419.76,419.83,360018.0,418.5623,419.5962,417.3195,417.3891,360018.0
2024-08-29 10:10:00,419.87,421.7,419.84,419.97,410301.0,417.4289,419.2483,417.3991,417.5283,410301.0
2024-08-29 10:20:00,420.05,420.27,418.82,419.78,324012.0,417.6079,417.8266,416.385,417.3394,324012.0
2024-08-29 10:30:00,419.87,421.28,419.78,420.33,198320.0,417.4289,418.8307,417.3394,417.8862,198320.0
2024-08-29 10:40:00,420.3,421.19,419.72,421.14,202982.0,417.8564,418.7412,417.2798,418.6915,202982.0
2024-08-29 10:50:00,421.13,421.65,410.6,420.14,202365.0,418.6816,419.1986,408.2128,417.6973,202365.0
2024-08-29 11:00:00,420.18,420.43,419.53,419.91,194439.0,417.7371,417.9856,417.0909,417.4687,194439.0
2024-08-29 11:10:00,419.9,420.39,419.05,419.73,161338.0,417.4587,417.9459,416.6137,417.2897,161338.0
2024-08-29 11:20:00,419.71,419.87,418.92,419.42,133659.0,417.2698,417.4289,416.4844,416.9815,133659.0
2024-08-29 11:30:00,419.39,419.97,419.2,419.64,140080.0,416.9517,417.5283,416.7628,417.2002,140080.0
2024-08-29 11:40:00,419.66,419.69,418.81,419.15,110134.0,417.2201,417.2499,416.3751,416.7131,110134.0
2024-08-29 11:50:00,419.16,419.28,418.57,419.16,115840.0,416.723,416.8423,416.1365,416.723,115840.0
2024-08-29 12:00:00,419.12,419.9,419.01,419.43,103161.0,416.6833,417.4587,416.5739,416.9915,103161.0
2024-08-29 12:10:00,419.47,420.03,419.0,419.08,110928.0,417.0312,417.588,416.564,416.6435,110928.0
2024-08-29 12:20:00,419.07,419.66,419.05,419.32,68493.0,416.6336,417.2201,416.6137,416.8821,68493.0
2024-08-29 12:30:00,419.31,420.15,419.31,419.86,63744.0,416.8722,417.7073,416.8722,417.419,63744.0
2024-08-29 12:40:00,419.87,420.35,419.86,419.93,67441.0,417.4289,417.9061,417.419,417.4886,67441.0
2024-08-29 12:50:00,419.87,419.92,418.96,419.5,103940.0,417.4289,417.4786,416.5242,417.0611,103940.0
2024-08-29 13:00:00,419.48,419.48,418.33,418.59,81332.0,417.0412,417.0412,415.8979,416.1563,81332.0
2024-08-29 13:10:00,418.55,418.65,417.92,418.12,76413.0,416.1166,416.216,415.4902,415.6891,76413.0
2024-08-29 13:20:00,418.13,418.42,418.01,418.17,88645.0,415.699,415.9873,415.5797,415.7388,88645.0
2024-08-29 13:30:00,418.18,418.2,417.8,417.99,75129.0,415.7487,415.7686,415.3709,415.5598,75129.0
2024-08-29 13:40:00,417.95,418.26,417.25,417.48,101360.0,415.5201,415.8283,414.8241,415.0528,101360.0
2024-08-29 13:50:00,417.49,418.0,417.28,417.97,96198.0,415.0627,415.5698,414.854,415.5399,96198.0
2024-08-29 14:00:00,417.93,417.93,416.6,417.04,108414.0,415.5002,415.5002,414.1779,414.6154,108414.0
2024-08-29 14:10:00,416.95,416.95,416.12,416.36,121631.0,414.5259,414.5259,413.7007,413.9393,121631.0
2024-08-29 14:20:00,416.3,417.0,415.05,415.47,130442.0,413.8797,414.5756,412.6369,413.0545,130442.0
2024-08-29 14:30:00,415.37,415.4,413.57,413.87,216314.0,412.9551,412.9849,411.1655,411.4638,216314.0
2024-08-29 14:40:00,413.87,414.3,412.69,413.81,185032.0,411.4638,411.8913,410.2906,411.4041,185032.0
2024-08-29 14:50:00,413.84,413.97,412.7,413.41,146044.0,411.434,411.5632,410.3006,411.0065,146044.0
2024-08-29 15:00:00,413.43,413.81,412.81,413.38,149015.0,411.0263,411.4041,410.4099,410.9766,149015.0
2024-08-29 15:10:00,413.37,414.07,412.95,413.29,155051.0,410.9667,411.6626,410.5491,410.8872,155051.0
2024-08-29 15:20:00,413.25,414.5,412.95,413.91,163837.0,410.8474,412.0901,410.5491,411.5036,163837.0
2024-08-29 15:30:00,413.91,414.68,413.47,414.1,193864.0,411.5036,412.2691,411.0661,411.6924,193864.0
2024-08-29 15:40:00,414.08,414.24,413.08,413.19,205416.0,411.6726,411.8316,410.6784,410.7877,205416.0
2024-08-29 15:50:00,413.15,413.63,411.93,413.18,958749.0,410.748,411.2252,409.5351,410.7778,958749.0
2024-08-30 09:30:00,414.91,416.96,414.19,415.18,660538.0,412.4977,414.5358,411.7819,412.7662,660538.0
2024-08-30 09:40:00,415.15,416.5,415.01,416.08,166295.0,412.7363,414.0785,412.5972,413.6609,166295.0
2024-08-30 09:50:00,416.12,417.02,415.55,416.63,184397.0,413.7007,414.5955,413.134,414.2077,184397.0
2024-08-30 10:00:00,416.69,417.15,416.52,416.93,161390.0,414.2674,414.7247,414.0984,414.506,161390.0
2024-08-30 10:10:00,416.89,417.39,416.49,416.57,137248.0,414.4662,414.9633,414.0686,414.1481,137248.0
2024-08-30 10:20:00,416.6,416.63,415.4,415.95,119033.0,414.1779,414.2077,412.9849,413.5317,119033.0
2024-08-30 10:30:00,415.94,416.74,415.76,416.28,84403.0,413.5217,414.3171,413.3428,413.8598,84403.0
2024-08-30 10:40:00,416.27,416.85,415.56,416.61,122718.0,413.8498,414.4265,413.144,414.1879,122718.0
2024-08-30 10:50:00,416.6,416.73,414.43,414.43,109939.0,414.1779,414.3072,412.0205,412.0205,109939.0
2024-08-30 11:00:00,414.43,415.37,413.95,415.15,107280.0,412.0205,412.9551,411.5433,412.7363,107280.0
2024-08-30 11:10:00,415.17,415.57,414.92,415.4,140162.0,412.7562,413.1539,412.5077,412.9849,140162.0
2024-08-30 11:20:00,415.4,415.6,414.87,415.25,137078.0,412.9849,413.1837,412.458,412.8358,137078.0
2024-08-30 11:30:00,415.25,415.48,414.5,414.8,158052.0,412.8358,413.0644,412.0901,412.3884,158052.0
2024-08-30 11:40:00,414.92,415.08,414.3,414.5,112773.0,412.5077,412.6667,411.8913,412.0901,112773.0
2024-08-30 11:50:00,414.5,415.2,414.49,414.8,104557.0,412.0901,412.7861,412.0802,412.3884,104557.0
2024-08-30 12:00:00,414.8,414.85,414.12,414.36,147843.0,412.3884,412.4381,411.7123,411.9509,147843.0
2024-08-30 12:10:00,414.32,414.52,413.35,413.39,150428.0,411.9112,412.11,410.9468,410.9866,150428.0
2024-08-30 12:20:00,413.35,413.71,412.85,413.04,93736.0,410.9468,411.3047,410.4497,410.6386,93736.0
2024-08-30 12:30:00,413.04,413.24,412.13,412.65,103695.0,410.6386,410.8374,409.7339,410.2509,103695.0
2024-08-30 12:40:00,412.6,413.5,412.51,413.47,90599.0,410.2012,411.0959,410.1117,411.0661,90599.0
2024-08-30 12:50:00,413.5,414.17,413.42,413.92,123564.0,411.0959,411.762,411.0164,411.5135,123564.0
2024-08-30 13:00:00,413.95,414.67,413.91,414.03,72860.0,411.5433,412.2591,411.5036,411.6229,72860.0
2024-08-30 13:10:00,414.01,414.29,413.65,413.71,145297.0,411.603,411.8813,411.2451,411.3047,145297.0
2024-08-30 13:20:00,413.73,414.0,413.52,413.6,59920.0,411.3246,411.593,411.1158,411.1954,59920.0
2024-08-30 13:30:00,413.59,413.99,413.05,413.11,85850.0,411.1854,411.5831,410.6486,410.7082,85850.0
2024-08-30 13:40:00,413.11,413.36,412.75,412.8,84694.0,410.7082,410.9567,410.3503,410.4,84694.0
2024-08-30 13:50:00,412.79,413.0,412.32,412.42,116809.0,410.3901,410.5988,409.9228,410.0222,116809.0
2024-08-30 14:00:00,412.46,412.84,412.19,412.64,116637.0,410.062,410.4398,409.7936,410.2409,116637.0
2024-08-30 14:10:00,412.62,413.22,412.5,412.98,93713.0,410.2211,410.8176,410.1017,410.579,93713.0
2024-08-30 14:20:00,412.99,413.23,412.66,412.97,97228.0,410.5889,410.8275,410.2608,410.569,97228.0
2024-08-30 14:30:00,413.01,413.59,412.96,413.43,74614.0,410.6088,411.1854,410.5591,411.0263,74614.0
2024-08-30 14:40:00,413.41,413.58,413.21,413.44,76879.0,411.0065,411.1755,410.8076,411.0363,76879.0
2024-08-30 14:50:00,413.42,413.83,413.23,413.79,97018.0,411.0164,411.424,410.8275,411.3842,97018.0
2024-08-30 15:00:00,413.75,413.99,413.5,413.62,134527.0,411.3445,411.5831,411.0959,411.2152,134527.0
2024-08-30 15:10:00,413.57,413.82,413.24,413.49,132907.0,411.1655,411.4141,410.8374,411.086,132907.0
2024-08-30 15:20:00,413.49,414.56,413.49,414.29,183296.0,411.086,412.1498,411.086,411.8813,183296.0
2024-08-30 15:30:00,414.31,414.53,413.75,413.96,155036.0,411.9012,412.1199,411.3445,411.5533,155036.0
2024-08-30 15:40:00,413.95,414.35,413.68,414.05,194571.0,411.5433,411.941,411.2749,411.6427,194571.0
2024-08-30 15:50:00,414.06,417.45,414.06,417.12,1555468.0,411.6527,415.023,411.6527,414.6949,1555468.0
2024-09-03 09:30:00,417.95,418.02,415.34,416.72,766230.0,415.5201,415.5897,412.9252,414.2972,766230.0
2024-09-03 09:40:00,416.68,419.88,416.65,419.74,408478.0,414.2574,417.4388,414.2276,417.2997,408478.0
2024-09-03 09:50:00,419.69,419.84,417.37,418.21,250213.0,417.2499,417.3991,414.9434,415.7786,250213.0
2024-09-03 10:00:00,418.15,418.5,416.49,417.69,234362.0,415.7189,416.0669,414.0686,415.2616,234362.0
2024-09-03 10:10:00,417.59,417.62,415.8,416.63,218047.0,415.1622,415.192,413.3826,414.2077,218047.0
2024-09-03 10:20:00,416.62,417.88,416.13,417.6,200998.0,414.1978,415.4505,413.7106,415.1721,200998.0
2024-09-03 10:30:00,417.53,417.53,415.62,416.54,188689.0,415.1025,415.1025,413.2036,414.1183,188689.0
2024-09-03 10:40:00,416.53,416.65,414.05,414.14,347257.0,414.1083,414.2276,411.6427,411.7322,347257.0
2024-09-03 10:50:00,414.09,414.32,413.05,413.4,258090.0,411.6825,411.9112,410.6486,410.9965,258090.0
2024-09-03 11:00:00,413.5,414.11,413.07,413.51,262780.0,411.0959,411.7024,410.6684,411.1059,262780.0
2024-09-03 11:10:00,413.53,413.86,413.25,413.46,143156.0,411.1258,411.4538,410.8474,411.0562,143156.0
2024-09-03 11:20:00,413.46,413.7,412.53,413.36,156918.0,411.0562,411.2948,410.1316,410.9567,156918.0
2024-09-03 11:30:00,413.37,413.71,412.9,413.17,92708.0,410.9667,411.3047,410.4994,410.7679,92708.0
2024-09-03 11:40:00,413.12,413.15,412.2,412.24,98177.0,410.7181,410.748,409.8035,409.8433,98177.0
2024-09-03 11:50:00,412.23,412.27,411.51,411.6,104584.0,409.8333,409.8731,409.1175,409.207,104584.0
2024-09-03 12:00:00,411.63,412.62,411.54,412.23,132818.0,409.2368,410.2211,409.1473,409.8333,132818.0
2024-09-03 12:10:00,412.15,413.21,411.81,413.02,136997.0,409.7538,410.8076,409.4158,410.6187,136997.0
2024-09-03 12:20:00,412.93,413.16,411.27,411.55,91278.0,410.5292,410.7579,408.8789,409.1573,91278.0
2024-09-03 12:30:00,411.54,411.86,410.98,411.48,148479.0,409.1473,409.4655,408.5906,409.0877,148479.0
2024-09-03 12:40:00,411.53,411.65,410.88,411.27,82550.0,409.1374,409.2567,408.4912,408.8789,82550.0
2024-09-03 12:50:00,411.28,411.53,411.04,411.21,87315.0,408.8888,409.1374,408.6502,408.8192,87315.0
2024-09-03 13:00:00,411.22,411.66,410.89,411.37,97770.0,408.8292,409.2666,408.5011,408.9783,97770.0
2024-09-03 13:10:00,411.34,411.51,410.85,411.32,99147.0,408.9485,409.1175,408.4613,408.9286,99147.0
2024-09-03 13:20:00,411.38,412.03,411.25,411.7,85364.0,408.9883,409.6345,408.859,409.3064,85364.0
2024-09-03 13:30:00,411.69,411.77,410.91,411.72,88353.0,409.2965,409.376,408.521,409.3263,88353.0
2024-09-03 13:40:00,411.66,411.74,410.94,411.18,65460.0,409.2666,409.3462,408.5508,408.7894,65460.0
2024-09-03 13:50:00,411.17,411.43,410.86,410.97,79195.0,408.7795,409.038,408.4713,408.5806,79195.0
2024-09-03 14:00:00,411.01,411.1,409.65,409.84,161525.0,408.6204,408.7099,407.2683,407.4572,161525.0
2024-09-03 14:10:00,409.79,410.11,409.4,409.45,160551.0,407.4075,407.7256,407.0198,407.0695,160551.0
2024-09-03 14:20:00,409.45,409.78,408.89,409.43,202275.0,407.0695,407.3976,406.5127,407.0496,202275.0
2024-09-03 14:30:00,409.42,410.26,409.41,410.02,135117.0,407.0397,407.8748,407.0297,407.6362,135117.0
2024-09-03 14:40:00,410.04,410.36,409.89,410.1,130375.0,407.6561,407.9742,407.5069,407.7157,130375.0
2024-09-03 14:50:00,410.13,410.3,409.75,410.04,91686.0,407.7455,407.9145,407.3677,407.6561,91686.0
2024-09-03 15:00:00,410.02,410.57,410.0,410.15,83631.0,407.6362,408.183,407.6163,407.7654,83631.0
2024-09-03 15:10:00,410.16,410.53,409.94,410.12,102306.0,407.7754,408.1432,407.5566,407.7356,102306.0
2024-09-03 15:20:00,410.16,410.53,409.71,409.79,163179.0,407.7754,408.1432,407.328,407.4075,163179.0
2024-09-03 15:30:00,409.81,409.97,409.07,409.19,239955.0,407.4274,407.5865,406.6917,406.811,239955.0
2024-09-03 15:40:00,409.17,409.19,407.03,408.06,429333.0,406.7911,406.811,404.6636,405.6876,429333.0
2024-09-03 15:50:00,408.16,409.67,408.0,409.54,1025078.0,405.787,407.2882,405.6279,407.159,1025078.0
2024-09-04 09:30:00,405.79,406.55,404.37,405.79,954321.0,403.4308,404.1863,402.019,403.4308,954321.0
2024-09-04 09:40:00,405.78,407.89,405.7,407.75,309632.0,403.4208,405.5186,403.3413,405.3794,309632.0
2024-09-04 09:50:00,407.72,407.72,406.37,406.89,194886.0,405.3495,405.3495,404.0074,404.5244,194886.0
2024-09-04 10:00:00,406.87,407.43,404.6,407.21,341889.0,404.5045,405.0612,402.2477,404.8425,341889.0
2024-09-04 10:10:00,407.16,407.77,406.18,407.0,341379.0,404.7928,405.3992,403.8185,404.6337,341379.0
2024-09-04 10:20:00,407.0,408.22,406.8,408.22,212370.0,404.6337,405.8466,404.4349,405.8466,212370.0
2024-09-04 10:30:00,408.24,409.19,407.83,408.7,234158.0,405.8665,406.811,405.4589,406.3238,234158.0
2024-09-04 10:40:00,408.7,409.32,408.43,409.13,228139.0,406.3238,406.9402,406.0554,406.7513,228139.0
2024-09-04 10:50:00,409.08,410.6,409.0,410.56,261514.0,406.7016,408.2128,406.6221,408.173,261514.0
2024-09-04 11:00:00,410.56,411.24,410.01,410.11,223813.0,408.173,408.8491,407.6262,407.7256,223813.0
2024-09-04 11:10:00,410.1,410.9,410.02,410.59,137199.0,407.7157,408.5111,407.6362,408.2029,137199.0
2024-09-04 11:20:00,410.59,410.62,409.09,409.2,214532.0,408.2029,408.2327,406.7116,406.8209,214532.0
2024-09-04 11:30:00,409.21,409.69,408.64,408.9,131800.0,406.8309,407.3081,406.2642,406.5227,131800.0
2024-09-04 11:40:00,408.88,409.67,408.64,409.37,111658.0,406.5028,407.2882,406.2642,406.9899,111658.0
2024-09-04 11:50:00,409.38,409.94,408.89,409.5,84764.0,406.9999,407.5566,406.5127,407.1192,84764.0
2024-09-04 12:00:00,409.48,409.5,408.66,409.2,110661.0,407.0993,407.1192,406.2841,406.8209,110661.0
2024-09-04 12:10:00,409.19,409.51,408.72,409.25,73318.0,406.811,407.1291,406.3437,406.8706,73318.0
2024-09-04 12:20:00,409.24,409.94,409.14,409.76,66882.0,406.8607,407.5566,406.7613,407.3777,66882.0
2024-09-04 12:30:00,409.74,410.43,409.31,410.09,255422.0,407.3578,408.0438,406.9303,407.7058,255422.0
2024-09-04 12:40:00,410.06,410.74,409.01,409.35,178966.0,407.6759,408.352,406.632,406.9701,178966.0
2024-09-04 12:50:00,409.38,409.58,408.76,409.41,224470.0,406.9999,407.1987,406.3835,407.0297,224470.0
2024-09-04 13:00:00,409.32,409.35,408.42,408.77,115516.0,406.9402,406.9701,406.0455,406.3934,115516.0
2024-09-04 13:10:00,408.8,408.97,407.99,408.26,90003.0,406.4233,406.5923,405.618,405.8864,90003.0
2024-09-04 13:20:00,408.26,409.1,407.98,408.15,92117.0,405.8864,406.7215,405.608,405.777,92117.0
2024-09-04 13:30:00,408.17,408.95,408.06,408.7,95632.0,405.7969,406.5724,405.6876,406.3238,95632.0
2024-09-04 13:40:00,408.69,409.31,408.53,409.0,85354.0,406.3139,406.9303,406.1548,406.6221,85354.0
2024-09-04 13:50:00,409.03,409.09,408.58,408.8,121026.0,406.6519,406.7116,406.2045,406.4233,121026.0
2024-09-04 14:00:00,408.78,409.25,408.55,409.03,95205.0,406.4034,406.8706,406.1747,406.6519,95205.0
2024-09-04 14:10:00,409.04,409.63,408.94,409.03,99661.0,406.6619,407.2484,406.5624,406.6519,99661.0
2024-09-04 14:20:00,409.03,409.69,408.8,409.41,81031.0,406.6519,407.3081,406.4233,407.0297,81031.0
2024-09-04 14:30:00,409.41,409.69,408.5,408.66,76265.0,407.0297,407.3081,406.125,406.2841,76265.0
2024-09-04 14:40:00,408.72,409.11,408.71,408.86,66806.0,406.3437,406.7315,406.3338,406.4829,66806.0
2024-09-04 14:50:00,408.84,409.43,408.46,408.93,121367.0,406.463,407.0496,406.0852,406.5525,121367.0
2024-09-04 15:00:00,408.92,409.02,408.44,408.53,74618.0,406.5426,406.642,406.0654,406.1548,74618.0
2024-09-04 15:10:00,408.51,408.96,408.33,408.72,93158.0,406.1349,406.5823,405.956,406.3437,93158.0
2024-09-04 15:20:00,408.72,409.71,408.68,409.61,117729.0,406.3437,407.328,406.304,407.2286,117729.0
2024-09-04 15:30:00,409.62,409.76,409.2,409.42,117730.0,407.2385,407.3777,406.8209,407.0397,117730.0
2024-09-04 15:40:00,409.4,410.19,409.39,410.0,199502.0,407.0198,407.8052,407.0098,407.6163,199502.0
2024-09-04 15:50:00,409.98,410.92,408.64,408.8,699387.0,407.5964,408.5309,406.2642,406.4233,699387.0
2024-09-05 09:30:00,407.62,413.09,407.62,411.1,787026.0,405.2501,410.6883,405.2501,408.7099,787026.0
2024-09-05 09:40:00,411.1,411.86,409.74,410.0,215751.0,408.7099,409.4655,407.3578,407.6163,215751.0
2024-09-05 09:50:00,410.03,411.88,409.73,411.45,151572.0,407.6461,409.4854,407.3479,409.0579,151572.0
2024-09-05 10:00:00,411.43,412.32,411.18,411.6,234201.0,409.038,409.9228,408.7894,409.207,234201.0
2024-09-05 10:10:00,411.63,411.72,410.08,410.66,203311.0,409.2368,409.3263,407.6958,408.2724,203311.0
2024-09-05 10:20:00,410.75,413.09,410.71,411.99,283089.0,408.3619,410.6883,408.3222,409.5947,283089.0
2024-09-05 10:30:00,412.04,413.1,412.03,412.92,213108.0,409.6444,410.6983,409.6345,410.5193,213108.0
2024-09-05 10:40:00,412.87,412.87,410.08,410.44,172323.0,410.4696,410.4696,407.6958,408.0537,172323.0
2024-09-05 10:50:00,410.34,410.57,409.31,409.43,168081.0,407.9543,408.183,406.9303,407.0496,168081.0
2024-09-05 11:00:00,409.44,409.97,408.2,409.95,208356.0,407.0595,407.5865,405.8267,407.5666,208356.0
2024-09-05 11:10:00,409.94,410.06,408.83,408.94,142388.0,407.5566,407.6759,406.4531,406.5624,142388.0
2024-09-05 11:20:00,409.04,409.14,407.44,407.63,182443.0,406.6619,406.7613,405.0712,405.2601,182443.0
2024-09-05 11:30:00,407.63,407.94,407.0,407.53,130332.0,405.2601,405.5683,404.6337,405.1606,130332.0
2024-09-05 11:40:00,407.52,407.76,407.01,407.52,121914.0,405.1507,405.3893,404.6437,405.1507,121914.0
2024-09-05 11:50:00,407.5,407.95,406.84,407.05,124248.0,405.1308,405.5782,404.4747,404.6834,124248.0
2024-09-05 12:00:00,406.98,407.75,406.79,407.46,139610.0,404.6138,405.3794,404.4249,405.0911,139610.0
2024-09-05 12:10:00,407.49,407.49,406.13,406.74,140504.0,405.1209,405.1209,403.7688,404.3752,140504.0
2024-09-05 12:20:00,406.7,407.52,406.52,407.45,116144.0,404.3355,405.1507,404.1565,405.0811,116144.0
2024-09-05 12:30:00,407.47,407.69,407.24,407.27,85337.0,405.101,405.3197,404.8723,404.9022,85337.0
2024-09-05 12:40:00,407.28,407.54,407.05,407.31,105616.0,404.9121,405.1706,404.6834,404.9419,105616.0
2024-09-05 12:50:00,407.3,407.6,406.84,407.05,81463.0,404.932,405.2302,404.4747,404.6834,81463.0
2024-09-05 13:00:00,407.02,407.29,406.71,406.97,96203.0,404.6536,404.922,404.3454,404.6039,96203.0
2024-09-05 13:10:00,406.93,407.22,406.32,407.0,117388.0,404.5641,404.8524,403.9577,404.6337,117388.0
2024-09-05 13:20:00,407.0,407.0,406.26,406.3,69232.0,404.6337,404.6337,403.898,403.9378,69232.0
2024-09-05 13:30:00,406.27,407.21,406.24,406.81,102360.0,403.908,404.8425,403.8781,404.4448,102360.0
2024-09-05 13:40:00,406.78,408.47,406.77,408.44,119182.0,404.415,406.0952,404.4051,406.0654,119182.0
2024-09-05 13:50:00,408.43,409.19,408.36,409.19,123105.0,406.0554,406.811,405.9858,406.811,123105.0
2024-09-05 14:00:00,409.23,409.42,408.72,408.92,98490.0,406.8508,407.0397,406.3437,406.5426,98490.0
2024-09-05 14:10:00,408.91,409.09,408.46,408.61,119289.0,406.5326,406.7116,406.0852,406.2344,119289.0
2024-09-05 14:20:00,408.59,408.8,408.11,408.23,125041.0,406.2145,406.4233,405.7373,405.8566,125041.0
2024-09-05 14:30:00,408.24,408.99,408.21,408.73,79912.0,405.8665,406.6122,405.8367,406.3537,79912.0
2024-09-05 14:40:00,408.7,408.81,408.24,408.55,71372.0,406.3238,406.4332,405.8665,406.1747,71372.0
2024-09-05 14:50:00,408.57,409.03,407.71,407.82,107860.0,406.1946,406.6519,405.3396,405.449,107860.0
2024-09-05 15:00:00,407.81,408.12,407.53,407.9,108742.0,405.439,405.7472,405.1606,405.5285,108742.0
2024-09-05 15:10:00,407.9,407.97,406.29,407.17,158067.0,405.5285,405.5981,403.9279,404.8027,158067.0
2024-09-05 15:20:00,407.18,407.88,407.03,407.72,116833.0,404.8127,405.5086,404.6636,405.3495,116833.0
2024-09-05 15:30:00,407.72,408.65,407.7,407.87,143220.0,405.3495,406.2741,405.3297,405.4987,143220.0
2024-09-05 15:40:00,407.83,407.85,407.0,407.67,199904.0,405.4589,405.4788,404.6337,405.2998,199904.0
2024-09-05 15:50:00,407.6,408.4,406.9,408.4,688589.0,405.2302,406.0256,404.5343,406.0256,688589.0
2024-09-06 09:30:00,409.49,410.65,407.54,407.62,566905.0,407.1092,408.2625,405.1706,405.2501,566905.0
2024-09-06 09:40:00,407.77,410.32,407.2,409.7,254048.0,405.3992,407.9344,404.8326,407.318,254048.0
2024-09-06 09:50:00,409.75,409.77,407.28,407.57,182375.0,407.3677,407.3876,404.9121,405.2004,182375.0
2024-09-06 10:00:00,407.56,408.27,406.71,407.71,193817.0,405.1905,405.8963,404.3454,405.3396,193817.0
2024-09-06 10:10:00,407.7,408.42,406.89,407.97,167410.0,405.3297,406.0455,404.5244,405.5981,167410.0
2024-09-06 10:20:00,408.02,408.13,405.71,405.71,175563.0,405.6478,405.7572,403.3512,403.3512,175563.0
2024-09-06 10:30:00,405.74,406.0,404.39,404.48,289830.0,403.3811,403.6395,402.0389,402.1284,289830.0
2024-09-06 10:40:00,404.5,404.5,402.57,402.71,257252.0,402.1483,402.1483,400.2295,400.3687,257252.0
2024-09-06 10:50:00,402.75,403.2,401.98,402.7,315492.0,400.4084,400.8558,399.6429,400.3587,315492.0
2024-09-06 11:00:00,402.65,405.23,402.64,402.99,289673.0,400.309,402.874,400.2991,400.647,289673.0
2024-09-06 11:10:00,403.04,403.58,401.92,402.24,214601.0,400.6967,401.2336,399.5833,399.9014,214601.0
2024-09-06 11:20:00,402.25,403.1,402.1,402.62,191799.0,399.9113,400.7564,399.7622,400.2792,191799.0
2024-09-06 11:30:00,402.66,403.77,402.6,403.02,134590.0,400.319,401.4225,400.2593,400.6769,134590.0
2024-09-06 11:40:00,402.95,403.1,402.03,402.38,136451.0,400.6073,400.7564,399.6926,400.0406,136451.0
2024-09-06 11:50:00,402.35,402.47,401.69,401.7,192757.0,400.0108,400.1301,399.3546,399.3645,192757.0
2024-09-06 12:00:00,401.74,402.28,401.51,401.88,292108.0,399.4043,399.9412,399.1756,399.5435,292108.0
2024-09-06 12:10:00,401.88,402.28,401.58,402.04,191572.0,399.5435,399.9412,399.2452,399.7026,191572.0
2024-09-06 12:20:00,402.0,402.33,401.46,401.61,102759.0,399.6628,399.9909,399.1259,399.2751,102759.0
2024-09-06 12:30:00,401.66,402.7,401.56,402.35,130643.0,399.3248,400.3587,399.2254,400.0108,130643.0
2024-09-06 12:40:00,402.3,403.04,402.22,402.58,113389.0,399.9611,400.6967,399.8815,400.2394,113389.0
2024-09-06 12:50:00,402.56,402.77,402.01,402.49,114407.0,400.2195,400.4283,399.6727,400.1499,114407.0
2024-09-06 13:00:00,402.48,403.5,402.37,403.37,101036.0,400.14,401.1541,400.0306,401.0248,101036.0
2024-09-06 13:10:00,403.32,403.6,403.17,403.55,83433.0,400.9751,401.2535,400.826,401.2038,83433.0
2024-09-06 13:20:00,403.48,403.9,402.45,402.53,81686.0,401.1342,401.5517,400.1102,400.1897,81686.0
2024-09-06 13:30:00,402.49,402.54,401.88,401.89,58879.0,400.1499,400.1997,399.5435,399.5534,58879.0
2024-09-06 13:40:00,401.85,401.9,401.24,401.33,54454.0,399.5137,399.5634,398.9072,398.9967,54454.0
2024-09-06 13:50:00,401.35,401.78,401.1,401.69,75264.0,399.0166,399.4441,398.768,399.3546,75264.0
2024-09-06 14:00:00,401.67,401.77,401.14,401.38,82885.0,399.3347,399.4341,398.8078,399.0464,82885.0
2024-09-06 14:10:00,401.35,401.84,401.21,401.39,132940.0,399.0166,399.5037,398.8774,399.0563,132940.0
2024-09-06 14:20:00,401.4,401.76,401.08,401.52,115673.0,399.0663,399.4242,398.7481,399.1856,115673.0
2024-09-06 14:30:00,401.46,401.83,400.86,400.98,145941.0,399.1259,399.4938,398.5294,398.6487,145941.0
2024-09-06 14:40:00,400.99,401.25,400.8,401.19,164526.0,398.6587,398.9172,398.4698,398.8575,164526.0
2024-09-06 14:50:00,401.15,401.63,400.8,401.38,128678.0,398.8177,399.2949,398.4698,399.0464,128678.0
2024-09-06 15:00:00,401.35,402.48,401.33,402.38,162484.0,399.0166,400.14,398.9967,400.0406,162484.0
2024-09-06 15:10:00,402.45,402.64,402.2,402.23,166440.0,400.1102,400.2991,399.8616,399.8915,166440.0
2024-09-06 15:20:00,402.24,402.66,401.91,401.91,134961.0,399.9014,400.319,399.5733,399.5733,134961.0
2024-09-06 15:30:00,401.9,402.12,401.39,401.67,230620.0,399.5634,399.7821,399.0563,399.3347,230620.0
2024-09-06 15:40:00,401.65,402.53,401.4,402.4,253873.0,399.3148,400.1897,399.0663,400.0605,253873.0
2024-09-06 15:50:00,402.39,402.65,400.99,401.74,793828.0,400.0505,400.309,398.6587,399.4043,793828.0
2024-09-09 09:30:00,407.12,408.57,405.7,408.18,882919.0,404.753,406.1946,403.3413,405.8069,882919.0
2024-09-09 09:40:00,408.28,408.65,406.75,406.75,431621.0,405.9063,406.2741,404.3852,404.3852,431621.0
2024-09-09 09:50:00,406.85,407.3,406.33,406.8,253246.0,404.4846,404.932,403.9676,404.4349,253246.0
2024-09-09 10:00:00,406.76,406.82,405.18,405.67,182220.0,404.3951,404.4548,402.8243,403.3115,182220.0
2024-09-09 10:10:00,405.65,406.75,405.09,405.24,182623.0,403.2916,404.3852,402.7348,402.884,182623.0
2024-09-09 10:20:00,405.24,405.24,403.99,404.31,199493.0,402.884,402.884,401.6412,401.9594,199493.0
2024-09-09 10:30:00,404.29,404.38,402.97,403.04,190992.0,401.9395,402.029,400.6272,400.6967,190992.0
2024-09-09 10:40:00,403.06,403.38,402.55,403.32,224667.0,400.7166,401.0348,400.2096,400.9751,224667.0
2024-09-09 10:50:00,403.28,403.73,402.3,402.31,225876.0,400.9354,401.3827,399.9611,399.971,225876.0
2024-09-09 11:00:00,402.36,403.59,402.22,403.36,118787.0,400.0207,401.2436,399.8815,401.0149,118787.0
2024-09-09 11:10:00,403.33,403.34,402.3,402.65,183309.0,400.9851,400.995,399.9611,400.309,183309.0
2024-09-09 11:20:00,402.61,403.35,402.15,403.3,166930.0,400.2692,401.0049,399.8119,400.9552,166930.0
2024-09-09 11:30:00,403.3,404.28,403.11,404.08,152051.0,400.9552,401.9295,400.7663,401.7307,152051.0
2024-09-09 11:40:00,404.05,404.37,403.57,404.1,83484.0,401.7009,402.019,401.2237,401.7506,83484.0
2024-09-09 11:50:00,404.06,404.62,403.76,404.59,87101.0,401.7108,402.2676,401.4126,402.2377,87101.0
2024-09-09 12:00:00,404.62,405.18,404.41,404.61,134896.0,402.2676,402.8243,402.0588,402.2576,134896.0
2024-09-09 12:10:00,404.67,404.93,404.4,404.78,78251.0,402.3173,402.5758,402.0488,402.4266,78251.0
2024-09-09 12:20:00,404.77,405.54,404.68,405.43,92614.0,402.4167,403.1822,402.3272,403.0729,92614.0
2024-09-09 12:30:00,405.41,405.95,405.06,405.2,146697.0,403.053,403.5898,402.705,402.8442,146697.0
2024-09-09 12:40:00,405.19,405.78,405.13,405.5,129673.0,402.8342,403.4208,402.7746,403.1424,129673.0
2024-09-09 12:50:00,405.49,405.65,404.8,404.9,111194.0,403.1325,403.2916,402.4465,402.5459,111194.0
2024-09-09 13:00:00,404.93,405.22,404.58,405.1,132057.0,402.5758,402.8641,402.2278,402.7448,132057.0
2024-09-09 13:10:00,405.15,405.6,405.11,405.29,98024.0,402.7945,403.2419,402.7547,402.9337,98024.0
2024-09-09 13:20:00,405.3,405.35,405.04,405.19,100600.0,402.9436,402.9933,402.6851,402.8342,100600.0
2024-09-09 13:30:00,405.17,405.38,404.65,405.33,108070.0,402.8144,403.0231,402.2974,402.9734,108070.0
2024-09-09 13:40:00,405.33,405.43,404.24,404.99,127284.0,402.9734,403.0729,401.8898,402.6354,127284.0
2024-09-09 13:50:00,404.92,405.13,403.99,404.09,94314.0,402.5658,402.7746,401.6412,401.7406,94314.0
2024-09-09 14:00:00,404.09,404.18,403.17,403.42,96952.0,401.7406,401.8301,400.826,401.0745,96952.0
2024-09-09 14:10:00,403.38,403.63,403.18,403.55,71713.0,401.0348,401.2833,400.8359,401.2038,71713.0
2024-09-09 14:20:00,403.55,403.8,402.97,403.32,85729.0,401.2038,401.4523,400.6272,400.9751,85729.0
2024-09-09 14:30:00,403.3,403.81,403.02,403.29,123009.0,400.9552,401.4623,400.6769,400.9453,123009.0
2024-09-09 14:40:00,403.28,403.93,403.13,403.62,115473.0,400.9354,401.5816,400.7862,401.2734,115473.0
2024-09-09 14:50:00,403.65,403.85,403.24,403.45,103339.0,401.3032,401.502,400.8956,401.1044,103339.0
2024-09-09 15:00:00,403.41,403.49,402.83,403.43,101497.0,401.0646,401.1441,400.488,401.0845,101497.0
2024-09-09 15:10:00,403.43,403.51,402.94,403.43,280157.0,401.0845,401.164,400.5973,401.0845,280157.0
2024-09-09 15:20:00,403.48,403.68,402.9,403.5,422494.0,401.1342,401.333,400.5576,401.1541,422494.0
2024-09-09 15:30:00,403.5,404.46,403.48,403.85,251875.0,401.1541,402.1085,401.1342,401.502,251875.0
2024-09-09 15:40:00,403.85,404.34,403.39,404.19,191988.0,401.502,401.9892,401.0447,401.8401,191988.0
2024-09-09 15:50:00,404.22,405.91,403.94,405.72,613767.0,401.8699,403.5501,401.5915,403.3612,613767.0
2024-09-10 09:30:00,408.03,413.5,407.71,412.6,894975.0,405.6577,411.0959,405.3396,410.2012,894975.0
2024-09-10 09:40:00,412.52,415.0,412.49,413.87,491838.0,410.1216,412.5872,410.0918,411.4638,491838.0
2024-09-10 09:50:00,413.89,415.35,413.08,414.27,480137.0,411.4837,412.9352,410.6784,411.8615,480137.0
2024-09-10 10:00:00,414.28,416.33,414.28,415.58,405948.0,411.8714,413.9095,411.8714,413.1638,405948.0
2024-09-10 10:10:00,415.5,415.76,413.53,414.26,424953.0,413.0843,413.3428,411.1258,411.8515,424953.0
2024-09-10 10:20:00,414.33,415.57,413.25,415.27,241121.0,411.9211,413.1539,410.8474,412.8556,241121.0
2024-09-10 10:30:00,415.29,415.47,414.05,414.36,249953.0,412.8755,413.0545,411.6427,411.9509,249953.0
2024-09-10 10:40:00,414.42,414.76,413.07,413.28,237139.0,412.0106,412.3486,410.6684,410.8772,237139.0
2024-09-10 10:50:00,413.28,413.33,412.3,412.74,167439.0,410.8772,410.9269,409.9029,410.3404,167439.0
2024-09-10 11:00:00,412.69,412.93,411.91,412.48,107916.0,410.2906,410.5292,409.5152,410.0819,107916.0
2024-09-10 11:10:00,412.58,413.16,412.09,413.05,125928.0,410.1813,410.7579,409.6941,410.6486,125928.0
2024-09-10 11:20:00,413.03,413.77,412.9,413.64,134149.0,410.6287,411.3644,410.4994,411.2351,134149.0
2024-09-10 11:30:00,413.64,414.07,412.41,412.54,141977.0,411.2351,411.6626,410.0123,410.1415,141977.0
2024-09-10 11:40:00,412.5,412.68,411.6,411.79,135753.0,410.1017,410.2807,409.207,409.3959,135753.0
2024-09-10 11:50:00,411.79,411.84,409.58,409.71,195937.0,409.3959,409.4456,407.1987,407.328,195937.0
2024-09-10 12:00:00,409.68,409.92,408.96,409.21,148555.0,407.2981,407.5367,406.5823,406.8309,148555.0
2024-09-10 12:10:00,409.23,409.5,408.8,409.28,104984.0,406.8508,407.1192,406.4233,406.9005,104984.0
2024-09-10 12:20:00,409.3,410.24,409.27,409.81,135204.0,406.9204,407.8549,406.8905,407.4274,135204.0
2024-09-10 12:30:00,409.78,409.94,409.39,409.67,98330.0,407.3976,407.5566,407.0098,407.2882,98330.0
2024-09-10 12:40:00,409.65,410.23,409.65,410.19,89421.0,407.2683,407.8449,407.2683,407.8052,89421.0
2024-09-10 12:50:00,410.21,411.34,410.07,410.62,120802.0,407.8251,408.9485,407.6859,408.2327,120802.0
2024-09-10 13:00:00,410.6,411.36,410.43,411.18,117539.0,408.2128,408.9684,408.0438,408.7894,117539.0
2024-09-10 13:10:00,411.2,412.21,411.12,411.95,97274.0,408.8093,409.8134,408.7298,409.5549,97274.0
2024-09-10 13:20:00,412.0,412.26,411.49,411.57,113980.0,409.6047,409.8631,409.0976,409.1772,113980.0
2024-09-10 13:30:00,411.57,412.49,411.57,412.36,138242.0,409.1772,410.0918,409.1772,409.9626,138242.0
2024-09-10 13:40:00,412.38,412.57,411.78,411.87,136457.0,409.9824,410.1713,409.3859,409.4754,136457.0
2024-09-10 13:50:00,411.84,412.21,411.84,412.04,131160.0,409.4456,409.8134,409.4456,409.6444,131160.0
2024-09-10 14:00:00,412.05,412.77,412.03,412.26,199120.0,409.6544,410.3702,409.6345,409.8631,199120.0
2024-09-10 14:10:00,412.27,412.82,412.12,412.49,98848.0,409.8731,410.4199,409.724,410.0918,98848.0
2024-09-10 14:20:00,412.49,412.8,412.16,412.29,108361.0,410.0918,410.4,409.7637,409.893,108361.0
2024-09-10 14:30:00,412.29,412.77,412.26,412.51,171942.0,409.893,410.3702,409.8631,410.1117,171942.0
2024-09-10 14:40:00,412.52,412.58,412.08,412.21,94391.0,410.1216,410.1813,409.6842,409.8134,94391.0
2024-09-10 14:50:00,412.21,412.47,411.83,412.28,144039.0,409.8134,410.0719,409.4356,409.883,144039.0
2024-09-10 15:00:00,412.26,412.56,412.03,412.31,132387.0,409.8631,410.1614,409.6345,409.9129,132387.0
2024-09-10 15:10:00,412.32,412.64,412.04,412.17,159179.0,409.9228,410.2409,409.6444,409.7737,159179.0
2024-09-10 15:20:00,412.19,412.35,411.85,412.15,162579.0,409.7936,409.9526,409.4555,409.7538,162579.0
2024-09-10 15:30:00,412.14,412.72,411.86,411.91,219949.0,409.7438,410.3205,409.4655,409.5152,219949.0
2024-09-10 15:40:00,411.97,412.84,411.97,412.64,214526.0,409.5748,410.4398,409.5748,410.2409,214526.0
2024-09-10 15:50:00,412.63,414.74,412.11,414.23,1148969.0,410.231,412.3287,409.714,411.8217,1148969.0
2024-09-11 09:30:00,415.5,417.01,414.25,415.17,790265.0,413.0843,414.5855,411.8416,412.7562,790265.0
2024-09-11 09:40:00,415.24,416.25,414.38,415.35,273783.0,412.8258,413.8299,411.9708,412.9352,273783.0
2024-09-11 09:50:00,415.16,416.26,414.35,415.27,202212.0,412.7463,413.8399,411.941,412.8556,202212.0
2024-09-11 10:00:00,415.31,415.35,413.92,413.99,147946.0,412.8954,412.9352,411.5135,411.5831,147946.0
2024-09-11 10:10:00,413.97,414.21,411.9,412.38,223882.0,411.5632,411.8018,409.5052,409.9824,223882.0
2024-09-11 10:20:00,412.45,413.05,411.84,411.91,170188.0,410.052,410.6486,409.4456,409.5152,170188.0
2024-09-11 10:30:00,411.96,412.15,410.97,411.64,223858.0,409.5649,409.7538,408.5806,409.2467,223858.0
2024-09-11 10:40:00,411.62,411.85,410.36,410.49,134600.0,409.2269,409.4555,407.9742,408.1034,134600.0
2024-09-11 10:50:00,410.49,410.92,409.74,410.38,224599.0,408.1034,408.5309,407.3578,407.9941,224599.0
2024-09-11 11:00:00,410.31,411.68,409.58,411.36,185833.0,407.9245,409.2865,407.1987,408.9684,185833.0
2024-09-11 11:10:00,411.2,411.89,410.69,411.37,105734.0,408.8093,409.4953,408.3023,408.9783,105734.0
2024-09-11 11:20:00,411.41,411.62,410.77,411.6,101441.0,409.0181,409.2269,408.3818,409.207,101441.0
2024-09-11 11:30:00,411.58,412.49,411.19,412.46,148147.0,409.1871,410.0918,408.7994,410.062,148147.0
2024-09-11 11:40:00,412.43,413.93,412.21,413.86,155063.0,410.0322,411.5234,409.8134,411.4538,155063.0
2024-09-11 11:50:00,413.98,414.0,412.47,413.79,143643.0,411.5731,411.593,410.0719,411.3842,143643.0
2024-09-11 12:00:00,413.81,415.6,413.65,414.78,171049.0,411.4041,413.1837,411.2451,412.3685,171049.0
2024-09-11 12:10:00,414.84,415.48,414.7,415.36,108555.0,412.4281,413.0644,412.289,412.9451,108555.0
2024-09-11 12:20:00,415.41,416.0,414.72,415.96,117949.0,412.9948,413.5814,412.3088,413.5416,117949.0
2024-09-11 12:30:00,415.99,416.56,415.7,416.33,131674.0,413.5715,414.1381,413.2831,413.9095,131674.0
2024-09-11 12:40:00,416.34,416.44,415.28,415.34,80505.0,413.9194,414.0188,412.8656,412.9252,80505.0
2024-09-11 12:50:00,415.44,416.12,415.38,415.95,83727.0,413.0247,413.7007,412.965,413.5317,83727.0
2024-09-11 13:00:00,416.0,416.85,415.85,416.36,120181.0,413.5814,414.4265,413.4323,413.9393,120181.0
2024-09-11 13:10:00,416.42,417.21,416.42,416.79,151720.0,413.999,414.7844,413.999,414.3668,151720.0
2024-09-11 13:20:00,416.81,417.25,416.31,417.06,163175.0,414.3867,414.8241,413.8896,414.6352,163175.0
2024-09-11 13:30:00,417.09,417.72,417.02,417.72,166173.0,414.6651,415.2914,414.5955,415.2914,166173.0
2024-09-11 13:40:00,417.71,419.18,417.7,419.17,202586.0,415.2815,416.7429,415.2715,416.733,202586.0
2024-09-11 13:50:00,419.18,419.49,417.97,418.42,223278.0,416.7429,417.0511,415.5399,415.9873,223278.0
2024-09-11 14:00:00,418.42,418.78,418.17,418.65,102773.0,415.9873,416.3452,415.7388,416.216,102773.0
2024-09-11 14:10:00,418.69,419.05,418.5,418.81,133940.0,416.2558,416.6137,416.0669,416.3751,133940.0
2024-09-11 14:20:00,418.82,420.12,418.63,419.93,215354.0,416.385,417.6774,416.1961,417.4886,215354.0
2024-09-11 14:30:00,419.96,420.61,419.83,420.13,209280.0,417.5184,418.1646,417.3891,417.6874,209280.0
2024-09-11 14:40:00,420.15,421.01,420.12,420.63,149606.0,417.7073,418.5623,417.6774,418.1845,149606.0
2024-09-11 14:50:00,420.67,420.68,419.8,420.65,118821.0,418.2242,418.2342,417.3593,418.2044,118821.0
2024-09-11 15:00:00,420.62,420.88,420.17,420.79,147546.0,418.1745,418.433,417.7272,418.3436,147546.0
2024-09-11 15:10:00,420.8,421.49,420.35,420.93,230811.0,418.3535,419.0395,417.9061,418.4827,230811.0
2024-09-11 15:20:00,420.96,421.42,420.88,421.37,175246.0,418.5126,418.9699,418.433,418.9202,175246.0
2024-09-11 15:30:00,421.4,421.43,420.39,420.73,193292.0,418.95,418.9798,417.9459,418.2839,193292.0
2024-09-11 15:40:00,420.76,421.5,420.35,421.44,212457.0,418.3137,419.0494,417.9061,418.9898,212457.0
2024-09-11 15:50:00,421.39,423.99,420.88,422.94,1300816.0,418.9401,421.5249,418.433,420.4811,1300816.0
2024-09-12 09:30:00,423.58,424.01,420.66,421.67,679793.0,421.1173,421.5448,418.2143,419.2184,679793.0
2024-09-12 09:40:00,421.69,422.09,420.14,420.53,427196.0,419.2383,419.636,417.6973,418.0851,427196.0
2024-09-12 09:50:00,420.52,421.66,420.15,421.07,208148.0,418.0751,419.2085,417.7073,418.6219,208148.0
2024-09-12 10:00:00,421.06,421.65,420.37,420.86,194966.0,418.612,419.1986,417.926,418.4131,194966.0
2024-09-12 10:10:00,420.92,423.0,420.81,422.68,295568.0,418.4728,420.5407,418.3634,420.2226,295568.0
2024-09-12 10:20:00,422.74,422.85,421.47,421.6,207334.0,420.2822,420.3916,419.0196,419.1488,207334.0
2024-09-12 10:30:00,421.61,422.25,420.0,421.05,247504.0,419.1588,419.7951,417.5581,418.602,247504.0
2024-09-12 10:40:00,421.05,421.52,420.68,421.4,172085.0,418.602,419.0693,418.2342,418.95,172085.0
2024-09-12 10:50:00,421.4,421.98,420.0,420.24,200259.0,418.95,419.5266,417.5581,417.7967,200259.0
2024-09-12 11:00:00,420.21,421.5,419.75,421.22,180430.0,417.7669,419.0494,417.3096,418.7711,180430.0
2024-09-12 11:10:00,421.22,421.87,420.44,420.85,155035.0,418.7711,419.4173,417.9956,418.4032,155035.0
2024-09-12 11:20:00,420.85,421.06,420.16,420.53,100450.0,418.4032,418.612,417.7172,418.0851,100450.0
2024-09-12 11:30:00,420.53,420.97,420.19,420.39,196548.0,418.0851,418.5225,417.747,417.9459,196548.0
2024-09-12 11:40:00,420.4,420.75,419.98,420.24,165262.0,417.9558,418.3038,417.5383,417.7967,165262.0
2024-09-12 11:50:00,420.31,420.55,419.77,420.02,103577.0,417.8663,418.1049,417.3295,417.578,103577.0
2024-09-12 12:00:00,420.0,420.42,419.8,420.04,119784.0,417.5581,417.9757,417.3593,417.5979,119784.0
2024-09-12 12:10:00,420.05,420.72,419.97,420.45,116506.0,417.6079,418.274,417.5283,418.0055,116506.0
2024-09-12 12:20:00,420.55,421.14,420.45,421.14,89056.0,418.1049,418.6915,418.0055,418.6915,89056.0
2024-09-12 12:30:00,421.11,421.47,420.92,420.99,111441.0,418.6617,419.0196,418.4728,418.5424,111441.0
2024-09-12 12:40:00,420.99,421.65,420.8,421.61,78252.0,418.5424,419.1986,418.3535,419.1588,78252.0
2024-09-12 12:50:00,421.63,422.97,421.62,422.75,146503.0,419.1787,420.5109,419.1687,420.2922,146503.0
2024-09-12 13:00:00,422.75,423.75,422.5,423.7,175093.0,420.2922,421.2863,420.0436,421.2366,175093.0
2024-09-12 13:10:00,423.76,423.89,423.57,423.68,130928.0,421.2963,421.4255,421.1074,421.2167,130928.0
2024-09-12 13:20:00,423.62,424.17,423.04,423.96,212746.0,421.1571,421.7039,420.5805,421.4951,212746.0
2024-09-12 13:30:00,423.96,424.97,423.96,424.91,282965.0,421.4951,422.4992,421.4951,422.4396,282965.0
2024-09-12 13:40:00,424.9,425.15,424.45,425.11,174690.0,422.4297,422.6782,421.9823,422.6384,174690.0
2024-09-12 13:50:00,425.11,425.98,425.1,425.98,164489.0,422.6384,423.5034,422.6285,423.5034,164489.0
2024-09-12 14:00:00,425.96,426.85,425.87,426.56,259607.0,423.4835,424.3683,423.394,424.08,259607.0
2024-09-12 14:10:00,426.58,426.6,425.93,426.55,144271.0,424.0999,424.1198,423.4537,424.0701,144271.0
2024-09-12 14:20:00,426.57,427.28,426.33,427.18,239301.0,424.0899,424.7958,423.8513,424.6964,239301.0
2024-09-12 14:30:00,427.13,427.37,426.38,426.95,119499.0,424.6467,424.8853,423.9011,424.4677,119499.0
2024-09-12 14:40:00,426.96,427.13,426.34,426.52,86080.0,424.4777,424.6467,423.8613,424.0402,86080.0
2024-09-12 14:50:00,426.54,426.72,424.26,426.38,218110.0,424.0601,424.2391,421.7934,423.9011,218110.0
2024-09-12 15:00:00,426.38,426.44,425.95,426.32,109692.0,423.9011,423.9607,423.4736,423.8414,109692.0
2024-09-12 15:10:00,426.23,426.41,425.72,426.4,80228.0,423.7519,423.9309,423.2449,423.9209,80228.0
2024-09-12 15:20:00,426.43,426.43,425.74,426.23,110400.0,423.9508,423.9508,423.2648,423.7519,110400.0
2024-09-12 15:30:00,426.18,426.81,425.94,426.4,199244.0,423.7022,424.3286,423.4636,423.9209,199244.0
2024-09-12 15:40:00,426.38,426.83,426.23,426.54,197923.0,423.9011,424.3484,423.7519,424.0601,197923.0
2024-09-12 15:50:00,426.51,427.16,425.4,427.09,948247.0,424.0303,424.6765,422.9267,424.6069,948247.0
2024-09-13 09:30:00,425.79,427.74,425.46,427.5,439206.0,423.3145,425.2531,422.9864,425.0145,439206.0
2024-09-13 09:40:00,427.52,428.76,427.1,427.1,319565.0,425.0344,426.2672,424.6169,424.6169,319565.0
2024-09-13 09:50:00,427.1,427.56,426.33,426.9,227202.0,424.6169,425.0742,423.8513,424.418,227202.0
2024-09-13 10:00:00,426.92,428.0,426.35,427.76,176765.0,424.4379,425.5116,423.8712,425.273,176765.0
2024-09-13 10:10:00,427.67,428.0,427.1,427.69,136624.0,425.1836,425.5116,424.6169,425.2034,136624.0
2024-09-13 10:20:00,427.72,428.5,426.95,427.29,158094.0,425.2333,426.0087,424.4677,424.8058,158094.0
2024-09-13 10:30:00,427.3,428.03,426.54,428.03,260513.0,424.8157,425.5415,424.0601,425.5415,260513.0
2024-09-13 10:40:00,428.0,429.0,427.92,428.58,225402.0,425.5116,426.5058,425.4321,426.0883,225402.0
2024-09-13 10:50:00,428.58,428.81,428.0,428.57,112088.0,426.0883,426.3169,425.5116,426.0783,112088.0
2024-09-13 11:00:00,428.6,429.0,428.44,428.64,102253.0,426.1081,426.5058,425.9491,426.1479,102253.0
2024-09-13 11:10:00,428.65,428.81,428.42,428.54,100046.0,426.1579,426.3169,425.9292,426.0485,100046.0
2024-09-13 11:20:00,428.5,428.9,428.37,428.53,137045.0,426.0087,426.4064,425.8795,426.0386,137045.0
2024-09-13 11:30:00,428.53,428.91,428.11,428.26,114210.0,426.0386,426.4163,425.621,425.7701,114210.0
2024-09-13 11:40:00,428.26,429.16,428.26,428.98,146417.0,425.7701,426.6649,425.7701,426.4859,146417.0
2024-09-13 11:50:00,428.98,429.18,428.87,429.05,135087.0,426.4859,426.6848,426.3766,426.5555,135087.0
2024-09-13 12:00:00,428.98,429.49,428.85,428.88,168996.0,426.4859,426.993,426.3567,426.3865,168996.0
2024-09-13 12:10:00,428.86,429.18,428.22,428.41,134085.0,426.3666,426.6848,425.7304,425.9192,134085.0
2024-09-13 12:20:00,428.4,428.71,428.08,428.55,84302.0,425.9093,426.2175,425.5912,426.0584,84302.0
2024-09-13 12:30:00,428.56,429.15,428.54,429.06,107909.0,426.0684,426.6549,426.0485,426.5655,107909.0
2024-09-13 12:40:00,429.1,429.18,428.77,428.92,67336.0,426.6052,426.6848,426.2772,426.4263,67336.0
2024-09-13 12:50:00,428.97,430.3,428.93,430.28,191054.0,426.476,427.7983,426.4362,427.7784,191054.0
2024-09-13 13:00:00,430.28,430.75,430.16,430.5,142303.0,427.7784,428.2456,427.6591,427.9971,142303.0
2024-09-13 13:10:00,430.52,431.11,430.52,431.03,238476.0,428.017,428.6036,428.017,428.524,238476.0
2024-09-13 13:20:00,431.02,431.51,431.0,431.29,156466.0,428.5141,429.0012,428.4942,428.7825,156466.0
2024-09-13 13:30:00,431.29,431.42,430.54,431.1,112010.0,428.7825,428.9117,428.0369,428.5936,112010.0
2024-09-13 13:40:00,431.13,431.16,430.55,431.14,84848.0,428.6234,428.6533,428.0468,428.6334,84848.0
2024-09-13 13:50:00,431.14,431.83,431.09,431.21,115650.0,428.6334,429.3194,428.5837,428.703,115650.0
2024-09-13 14:00:00,431.23,431.44,430.1,431.37,171794.0,428.7229,428.9316,427.5994,428.862,171794.0
2024-09-13 14:10:00,431.31,431.4,430.73,430.89,102817.0,428.8024,428.8919,428.2258,428.3848,102817.0
2024-09-13 14:20:00,430.83,430.98,430.21,430.46,127542.0,428.3252,428.4743,427.7088,427.9573,127542.0
2024-09-13 14:30:00,430.48,430.51,430.09,430.17,67828.0,427.9772,428.007,427.5895,427.669,67828.0
2024-09-13 14:40:00,430.17,430.5,429.76,429.94,93632.0,427.669,427.9971,427.2614,427.4404,93632.0
2024-09-13 14:50:00,429.92,430.34,429.68,430.29,77636.0,427.4205,427.838,427.1819,427.7883,77636.0
2024-09-13 15:00:00,430.27,430.45,429.95,430.33,67302.0,427.7684,427.9474,427.4503,427.8281,67302.0
2024-09-13 15:10:00,430.33,430.84,430.09,430.74,96164.0,427.8281,428.3351,427.5895,428.2357,96164.0
2024-09-13 15:20:00,430.73,430.9,430.49,430.7,113862.0,428.2258,428.3948,427.9872,428.1959,113862.0
2024-09-13 15:30:00,430.74,430.96,430.35,430.56,154828.0,428.2357,428.4544,427.848,428.0567,154828.0
2024-09-13 15:40:00,430.62,431.22,430.58,430.7,202838.0,428.1164,428.7129,428.0766,428.1959,202838.0
2024-09-13 15:50:00,430.66,431.2,430.48,430.57,573131.0,428.1562,428.693,427.9772,428.0667,573131.0
2024-09-16 09:30:00,430.59,431.69,428.22,431.35,738933.0,428.0866,429.1802,425.7304,428.8422,738933.0
2024-09-16 09:40:00,431.36,433.53,431.28,432.02,434911.0,428.8521,431.0095,428.7726,429.5083,434911.0
2024-09-16 09:50:00,431.92,433.4,431.79,432.15,264046.0,429.4088,430.8802,429.2796,429.6375,264046.0
2024-09-16 10:00:00,431.98,432.64,430.66,431.13,220190.0,429.4685,430.1247,428.1562,428.6234,220190.0
2024-09-16 10:10:00,431.1,432.63,431.04,432.1,162668.0,428.5936,430.1147,428.534,429.5878,162668.0
2024-09-16 10:20:00,432.06,432.22,430.68,431.15,172832.0,429.548,429.7071,428.1761,428.6433,172832.0
2024-09-16 10:30:00,431.13,431.15,429.44,430.08,262514.0,428.6234,428.6433,426.9433,427.5795,262514.0
2024-09-16 10:40:00,430.13,431.12,429.81,430.24,283409.0,427.6292,428.6135,427.3111,427.7386,283409.0
2024-09-16 10:50:00,430.27,430.79,429.5,429.79,195904.0,427.7684,428.2854,427.0029,427.2912,195904.0
2024-09-16 11:00:00,429.81,429.98,428.92,429.93,269232.0,427.3111,427.4801,426.4263,427.4304,269232.0
2024-09-16 11:10:00,429.93,431.19,429.93,430.89,255273.0,427.4304,428.6831,427.4304,428.3848,255273.0
2024-09-16 11:20:00,430.86,431.86,430.65,431.07,181112.0,428.355,429.3492,428.1462,428.5638,181112.0
2024-09-16 11:30:00,431.06,431.18,430.32,430.46,175297.0,428.5538,428.6731,427.8181,427.9573,175297.0
2024-09-16 11:40:00,430.5,430.53,429.24,429.63,137389.0,427.9971,428.0269,426.7444,427.1322,137389.0
2024-09-16 11:50:00,429.63,430.06,429.32,430.0,155334.0,427.1322,427.5597,426.824,427.5,155334.0
2024-09-16 12:00:00,430.02,430.11,429.46,429.8,140447.0,427.5199,427.6094,426.9631,427.3012,140447.0
2024-09-16 12:10:00,429.81,429.88,429.0,429.2,117634.0,427.3111,427.3807,426.5058,426.7047,117634.0
2024-09-16 12:20:00,429.19,429.81,428.82,429.74,131263.0,426.6947,427.3111,426.3269,427.2415,131263.0
2024-09-16 12:30:00,429.7,429.98,429.15,429.68,119244.0,427.2017,427.4801,426.6549,427.1819,119244.0
2024-09-16 12:40:00,429.69,429.83,429.49,429.8,82880.0,427.1918,427.331,426.993,427.3012,82880.0
2024-09-16 12:50:00,429.8,429.93,429.56,429.81,83142.0,427.3012,427.4304,427.0626,427.3111,83142.0
2024-09-16 13:00:00,429.79,430.32,429.69,429.92,96498.0,427.2912,427.8181,427.1918,427.4205,96498.0
2024-09-16 13:10:00,429.92,430.06,429.67,429.75,71705.0,427.4205,427.5597,427.1719,427.2515,71705.0
2024-09-16 13:20:00,429.73,430.17,429.34,429.94,90055.0,427.2316,427.669,426.8438,427.4404,90055.0
2024-09-16 13:30:00,429.95,430.57,429.84,430.54,79113.0,427.4503,428.0667,427.3409,428.0369,79113.0
2024-09-16 13:40:00,430.52,431.1,430.13,431.09,78404.0,428.017,428.5936,427.6292,428.5837,78404.0
2024-09-16 13:50:00,431.1,431.71,431.02,431.63,86773.0,428.5936,429.2001,428.5141,429.1205,86773.0
2024-09-16 14:00:00,431.62,431.65,431.29,431.49,93635.0,429.1106,429.1404,428.7825,428.9813,93635.0
2024-09-16 14:10:00,431.49,431.6,430.66,430.76,96570.0,428.9813,429.0907,428.1562,428.2556,96570.0
2024-09-16 14:20:00,430.77,431.05,430.46,430.9,77651.0,428.2655,428.5439,427.9573,428.3948,77651.0
2024-09-16 14:30:00,430.89,430.89,430.54,430.74,57819.0,428.3848,428.3848,428.0369,428.2357,57819.0
2024-09-16 14:40:00,430.75,430.77,430.11,430.28,65122.0,428.2456,428.2655,427.6094,427.7784,65122.0
2024-09-16 14:50:00,430.28,430.8,430.05,430.7,73122.0,427.7784,428.2954,427.5497,428.1959,73122.0
2024-09-16 15:00:00,430.68,430.75,430.27,430.48,47303.0,428.1761,428.2456,427.7684,427.9772,47303.0
2024-09-16 15:10:00,430.49,430.78,430.45,430.77,68758.0,427.9872,428.2755,427.9474,428.2655,68758.0
2024-09-16 15:20:00,430.75,430.76,430.3,430.55,78931.0,428.2456,428.2556,427.7983,428.0468,78931.0
2024-09-16 15:30:00,430.56,431.08,430.54,430.94,86886.0,428.0567,428.5737,428.0369,428.4345,86886.0
2024-09-16 15:40:00,430.92,431.48,430.9,431.34,140278.0,428.4147,428.9714,428.3948,428.8322,140278.0
2024-09-16 15:50:00,431.31,431.62,430.88,431.44,464623.0,428.8024,429.1106,428.3749,428.9316,464623.0
2024-09-17 09:30:00,440.23,440.23,436.81,438.18,1244044.0,437.6705,437.6705,434.2704,435.6324,1244044.0
2024-09-17 09:40:00,438.12,441.85,438.06,439.5,1030719.0,435.5728,439.2811,435.5131,436.9448,1030719.0
2024-09-17 09:50:00,439.41,440.0,438.59,439.11,478155.0,436.8553,437.4419,436.0401,436.557,478155.0
2024-09-17 10:00:00,439.2,440.05,438.33,439.61,324579.0,436.6465,437.4916,435.7816,437.0541,324579.0
2024-09-17 10:10:00,439.6,440.23,437.78,437.82,375134.0,437.0442,437.6705,435.2348,435.2745,375134.0
2024-09-17 10:20:00,437.78,438.99,436.33,437.6,446081.0,435.2348,436.4377,433.7932,435.0558,446081.0
2024-09-17 10:30:00,437.61,437.85,436.63,437.46,265322.0,435.0658,435.3044,434.0915,434.9166,265322.0
2024-09-17 10:40:00,437.44,439.2,437.42,438.65,230058.0,434.8967,436.6465,434.8769,436.0997,230058.0
2024-09-17 10:50:00,438.63,438.88,436.44,436.9,168132.0,436.0798,436.3284,433.9026,434.3599,168132.0
2024-09-17 11:00:00,436.94,437.37,436.4,437.1,166780.0,434.3997,434.8272,433.8628,434.5587,166780.0
2024-09-17 11:10:00,437.13,437.47,436.87,437.0,141800.0,434.5886,434.9266,434.3301,434.4593,141800.0
2024-09-17 11:20:00,437.03,437.19,435.77,435.8,194002.0,434.4891,434.6482,433.2365,433.2663,194002.0
2024-09-17 11:30:00,435.78,435.9,434.84,434.88,355632.0,433.2464,433.3657,432.3119,432.3516,355632.0
2024-09-17 11:40:00,434.88,435.83,434.63,434.97,317339.0,432.3516,433.2961,432.1031,432.4411,317339.0
2024-09-17 11:50:00,435.0,436.12,434.97,435.98,179474.0,432.4709,433.5844,432.4411,433.4452,179474.0
2024-09-17 12:00:00,436.0,436.15,435.13,435.21,124675.0,433.4651,433.6142,432.6002,432.6797,124675.0
2024-09-17 12:10:00,435.19,435.26,434.27,434.46,183947.0,432.6598,432.7294,431.7452,431.9341,183947.0
2024-09-17 12:20:00,434.5,434.51,432.82,434.02,301653.0,431.9738,431.9838,430.3036,431.4966,301653.0
2024-09-17 12:30:00,434.01,434.21,433.4,433.56,151012.0,431.4867,431.6855,430.8802,431.0393,151012.0
2024-09-17 12:40:00,433.54,433.77,432.27,432.68,205699.0,431.0194,431.2481,429.7568,430.1644,205699.0
2024-09-17 12:50:00,432.61,434.1,432.36,433.65,192505.0,430.0948,431.5762,429.8463,431.1288,192505.0
2024-09-17 13:00:00,433.69,434.01,433.45,433.91,159359.0,431.1686,431.4867,430.9299,431.3873,159359.0
2024-09-17 13:10:00,433.91,434.46,433.66,434.32,146266.0,431.3873,431.9341,431.1387,431.7949,146266.0
2024-09-17 13:20:00,434.33,435.01,434.32,434.92,142541.0,431.8048,432.4809,431.7949,432.3914,142541.0
2024-09-17 13:30:00,434.87,435.31,434.79,434.97,127069.0,432.3417,432.7791,432.2622,432.4411,127069.0
2024-09-17 13:40:00,434.94,434.94,433.15,434.49,164866.0,432.4113,432.4113,430.6317,431.9639,164866.0
2024-09-17 13:50:00,434.43,435.4,434.36,435.3,127108.0,431.9042,432.8686,431.8347,432.7692,127108.0
2024-09-17 14:00:00,435.29,435.6,435.12,435.3,86719.0,432.7592,433.0674,432.5902,432.7692,86719.0
2024-09-17 14:10:00,435.29,435.65,434.89,435.05,82511.0,432.7592,433.1172,432.3616,432.5206,82511.0
2024-09-17 14:20:00,435.06,435.59,434.8,435.37,101259.0,432.5306,433.0575,432.2721,432.8388,101259.0
2024-09-17 14:30:00,435.37,435.44,435.01,435.24,72832.0,432.8388,432.9084,432.4809,432.7095,72832.0
2024-09-17 14:40:00,435.26,435.61,434.12,434.58,110202.0,432.7294,433.0774,431.5961,432.0534,110202.0
2024-09-17 14:50:00,434.62,434.83,434.13,434.71,85824.0,432.0931,432.3019,431.606,432.1826,85824.0
2024-09-17 15:00:00,434.69,434.96,434.37,434.83,68720.0,432.1627,432.4312,431.8446,432.3019,68720.0
2024-09-17 15:10:00,434.81,435.22,434.69,434.91,116695.0,432.282,432.6897,432.1627,432.3815,116695.0
2024-09-17 15:20:00,434.9,435.0,434.06,434.6,133828.0,432.3715,432.4709,431.5364,432.0733,133828.0
2024-09-17 15:30:00,434.58,434.81,434.16,434.78,131673.0,432.0534,432.282,431.6358,432.2522,131673.0
2024-09-17 15:40:00,434.8,434.91,434.16,434.78,191600.0,432.2721,432.3815,431.6358,432.2522,191600.0
2024-09-17 15:50:00,434.78,435.19,434.45,435.16,634249.0,432.2522,432.6598,431.9241,432.63,634249.0
2024-09-18 09:30:00,434.99,435.78,432.5,432.89,566960.0,432.461,433.2464,429.9855,430.3732,566960.0
2024-09-18 09:40:00,432.97,433.26,431.57,431.87,324486.0,430.4527,430.7411,429.0609,429.3591,324486.0
2024-09-18 09:50:00,431.87,432.77,431.63,432.47,263763.0,429.3591,430.2539,429.1205,429.9556,263763.0
2024-09-18 10:00:00,432.47,433.33,431.81,432.21,201489.0,429.9556,430.8106,429.2995,429.6972,201489.0
2024-09-18 10:10:00,432.16,432.54,431.4,431.73,187481.0,429.6474,430.0252,428.8919,429.2199,187481.0
2024-09-18 10:20:00,431.69,432.25,431.38,432.19,156200.0,429.1802,429.7369,428.872,429.6773,156200.0
2024-09-18 10:30:00,432.19,432.34,431.51,432.27,143693.0,429.6773,429.8264,429.0012,429.7568,143693.0
2024-09-18 10:40:00,432.23,432.8,432.15,432.45,149600.0,429.717,430.2837,429.6375,429.9358,149600.0
2024-09-18 10:50:00,432.51,432.54,431.64,431.94,125695.0,429.9954,430.0252,429.1305,429.4287,125695.0
2024-09-18 11:00:00,431.94,432.28,431.7,431.91,116524.0,429.4287,429.7667,429.1901,429.3989,116524.0
2024-09-18 11:10:00,431.87,431.91,431.53,431.74,82564.0,429.3591,429.3989,429.0211,429.2299,82564.0
2024-09-18 11:20:00,431.72,432.0,431.3,431.9,163615.0,429.21,429.4884,428.7924,429.389,163615.0
2024-09-18 11:30:00,431.94,431.95,431.12,431.13,97031.0,429.4287,429.4387,428.6135,428.6234,97031.0
2024-09-18 11:40:00,431.15,431.23,430.45,430.69,142963.0,428.6433,428.7229,427.9474,428.186,142963.0
2024-09-18 11:50:00,430.7,431.16,430.6,430.93,112876.0,428.1959,428.6533,428.0965,428.4246,112876.0
2024-09-18 12:00:00,430.91,431.18,430.66,431.18,84501.0,428.4047,428.6731,428.1562,428.6731,84501.0
2024-09-18 12:10:00,431.17,432.12,431.17,431.95,159777.0,428.6632,429.6077,428.6632,429.4387,159777.0
2024-09-18 12:20:00,432.0,432.56,431.99,432.55,132324.0,429.4884,430.0451,429.4784,430.0352,132324.0
2024-09-18 12:30:00,432.57,432.68,431.89,431.93,106803.0,430.0551,430.1644,429.379,429.4188,106803.0
2024-09-18 12:40:00,431.96,432.21,431.63,432.21,103072.0,429.4486,429.6972,429.1205,429.6972,103072.0
2024-09-18 12:50:00,432.2,432.84,432.17,432.72,73068.0,429.6872,430.3235,429.6574,430.2042,73068.0
2024-09-18 13:00:00,432.73,432.92,432.45,432.5,102601.0,430.2141,430.403,429.9358,429.9855,102601.0
2024-09-18 13:10:00,432.5,432.69,432.18,432.37,67421.0,429.9855,430.1744,429.6673,429.8562,67421.0
2024-09-18 13:20:00,432.46,432.7,431.97,432.56,85277.0,429.9457,430.1843,429.4586,430.0451,85277.0
2024-09-18 13:30:00,432.63,433.15,431.84,432.1,93326.0,430.1147,430.6317,429.3293,429.5878,93326.0
2024-09-18 13:40:00,432.11,432.69,432.01,432.63,72760.0,429.5977,430.1744,429.4983,430.1147,72760.0
2024-09-18 13:50:00,432.61,432.74,432.08,432.17,113018.0,430.0948,430.2241,429.5679,429.6574,113018.0
2024-09-18 14:00:00,432.08,436.03,431.2,433.74,545084.0,429.5679,433.4949,428.693,431.2183,545084.0
2024-09-18 14:10:00,433.77,434.79,431.3,434.22,378459.0,431.2481,432.2622,428.7924,431.6955,378459.0
2024-09-18 14:20:00,434.09,434.95,433.65,434.55,242537.0,431.5662,432.4212,431.1288,432.0236,242537.0
2024-09-18 14:30:00,434.54,435.44,433.33,433.4,365856.0,432.0136,432.9084,430.8106,430.8802,365856.0
2024-09-18 14:40:00,433.37,434.33,432.35,433.78,236670.0,430.8504,431.8048,429.8363,431.258,236670.0
2024-09-18 14:50:00,433.75,434.5,433.08,433.18,180359.0,431.2282,431.9738,430.5621,430.6615,180359.0
2024-09-18 15:00:00,433.1,433.19,431.12,432.69,258424.0,430.582,430.6715,428.6135,430.1744,258424.0
2024-09-18 15:10:00,432.52,433.89,432.22,433.33,191579.0,430.0054,431.3674,429.7071,430.8106,191579.0
2024-09-18 15:20:00,433.33,435.01,431.87,434.35,243540.0,430.8106,432.4809,429.3591,431.8247,243540.0
2024-09-18 15:30:00,434.41,434.87,432.74,433.46,241999.0,431.8844,432.3417,430.2241,430.9399,241999.0
2024-09-18 15:40:00,433.48,433.87,431.1,431.39,257848.0,430.9598,431.3475,428.5936,428.8819,257848.0
2024-09-18 15:50:00,431.34,432.17,430.41,430.76,737276.0,428.8322,429.6574,427.9076,428.2556,737276.0
2024-09-19 09:30:00,441.27,441.5,438.79,439.78,1431232.0,438.7045,438.9331,436.2389,437.2231,1431232.0
2024-09-19 09:40:00,439.84,440.79,438.09,438.09,427297.0,437.2828,438.2273,435.543,435.543,427297.0
2024-09-19 09:50:00,438.17,438.57,436.9,436.97,468717.0,435.6225,436.0202,434.3599,434.4295,468717.0
2024-09-19 10:00:00,437.14,438.86,437.0,437.77,313091.0,434.5985,436.3085,434.4593,435.2248,313091.0
2024-09-19 10:10:00,437.81,438.94,437.47,438.81,197526.0,435.2646,436.388,434.9266,436.2588,197526.0
2024-09-19 10:20:00,438.83,439.83,438.02,439.58,300342.0,436.2787,437.2729,435.4734,437.0243,300342.0
2024-09-19 10:30:00,439.56,440.06,439.15,439.63,281471.0,437.0044,437.5015,436.5968,437.074,281471.0
2024-09-19 10:40:00,439.64,439.71,438.39,439.06,157382.0,437.084,437.1536,435.8412,436.5073,157382.0
2024-09-19 10:50:00,438.94,439.18,438.15,438.16,134516.0,436.388,436.6266,435.6026,435.6126,134516.0
2024-09-19 11:00:00,438.17,438.79,437.29,437.9,150805.0,435.6225,436.2389,434.7476,435.3541,150805.0
2024-09-19 11:10:00,437.96,439.35,437.87,439.16,178592.0,435.4137,436.7956,435.3242,436.6067,178592.0
2024-09-19 11:20:00,439.23,439.74,439.2,439.35,145774.0,436.6763,437.1834,436.6465,436.7956,145774.0
2024-09-19 11:30:00,439.35,439.58,438.94,439.15,117139.0,436.7956,437.0243,436.388,436.5968,117139.0
2024-09-19 11:40:00,439.12,439.7,438.69,439.49,178089.0,436.567,437.1436,436.1395,436.9348,178089.0
2024-09-19 11:50:00,439.48,439.5,438.61,438.91,122101.0,436.9249,436.9448,436.0599,436.3582,122101.0
2024-09-19 12:00:00,438.96,439.77,438.76,439.49,129399.0,436.4079,437.2132,436.2091,436.9348,129399.0
2024-09-19 12:10:00,439.47,439.84,439.15,439.59,131937.0,436.9149,437.2828,436.5968,437.0342,131937.0
2024-09-19 12:20:00,439.56,439.74,439.12,439.4,120333.0,437.0044,437.1834,436.567,436.8454,120333.0
2024-09-19 12:30:00,439.39,439.77,439.18,439.61,123082.0,436.8354,437.2132,436.6266,437.0541,123082.0
2024-09-19 12:40:00,439.58,439.73,439.16,439.19,129078.0,437.0243,437.1734,436.6067,436.6366,129078.0
2024-09-19 12:50:00,439.19,439.41,438.45,438.48,124258.0,436.6366,436.8553,435.9009,435.9307,124258.0
2024-09-19 13:00:00,438.5,439.09,438.25,438.48,162035.0,435.9506,436.5372,435.702,435.9307,162035.0
2024-09-19 13:10:00,438.49,438.84,438.24,438.83,117177.0,435.9406,436.2886,435.6921,436.2787,117177.0
2024-09-19 13:20:00,438.83,439.02,438.07,438.34,107046.0,436.2787,436.4676,435.5231,435.7915,107046.0
2024-09-19 13:30:00,438.35,438.7,437.8,438.7,154424.0,435.8015,436.1494,435.2547,436.1494,154424.0
2024-09-19 13:40:00,438.71,439.63,438.68,439.45,149167.0,436.1594,437.074,436.1295,436.8951,149167.0
2024-09-19 13:50:00,439.42,439.88,439.23,439.36,135265.0,436.8652,437.3226,436.6763,436.8056,135265.0
2024-09-19 14:00:00,439.35,439.73,439.18,439.28,116501.0,436.7956,437.1734,436.6266,436.7261,116501.0
2024-09-19 14:10:00,439.29,439.3,438.19,438.54,125597.0,436.736,436.7459,435.6424,435.9904,125597.0
2024-09-19 14:20:00,438.56,439.01,438.27,438.94,135341.0,436.0102,436.4576,435.7219,436.388,135341.0
2024-09-19 14:30:00,438.94,439.2,438.73,439.13,197148.0,436.388,436.6465,436.1792,436.5769,197148.0
2024-09-19 14:40:00,439.17,439.6,438.88,439.1,173632.0,436.6167,437.0442,436.3284,436.5471,173632.0
2024-09-19 14:50:00,439.04,439.57,438.84,439.51,144623.0,436.4874,437.0144,436.2886,436.9547,144623.0
2024-09-19 15:00:00,439.49,439.6,438.76,438.88,101556.0,436.9348,437.0442,436.2091,436.3284,101556.0
2024-09-19 15:10:00,438.9,439.21,438.62,438.88,97115.0,436.3483,436.6565,436.0699,436.3284,97115.0
2024-09-19 15:20:00,438.91,439.31,438.44,438.98,157425.0,436.3582,436.7559,435.8909,436.4278,157425.0
2024-09-19 15:30:00,438.99,439.27,438.54,438.86,189304.0,436.4377,436.7161,435.9904,436.3085,189304.0
2024-09-19 15:40:00,438.87,439.13,438.36,438.95,255764.0,436.3184,436.5769,435.8114,436.398,255764.0
2024-09-19 15:50:00,438.9,439.32,437.7,438.68,685084.0,436.3483,436.7658,435.1552,436.1295,685084.0
2024-09-20 09:30:00,437.05,439.08,436.68,437.01,5670527.0,434.509,436.5272,434.1412,434.4692,5670527.0
2024-09-20 09:40:00,436.97,438.88,436.92,438.19,240933.0,434.4295,436.3284,434.3798,435.6424,240933.0
2024-09-20 09:50:00,438.2,439.24,436.49,436.79,270393.0,435.6523,436.6863,433.9523,434.2505,270393.0
2024-09-20 10:00:00,436.79,437.4,436.58,436.94,236657.0,434.2505,434.857,434.0417,434.3997,236657.0
2024-09-20 10:10:00,436.93,437.06,436.18,436.58,155986.0,434.3897,434.519,433.6441,434.0417,155986.0
2024-09-20 10:20:00,436.52,436.98,435.69,435.84,149388.0,433.9821,434.4394,433.1569,433.3061,149388.0
2024-09-20 10:30:00,435.82,436.45,435.08,436.3,200007.0,433.2862,433.9125,432.5505,433.7634,200007.0
2024-09-20 10:40:00,436.22,436.26,435.58,435.7,135473.0,433.6838,433.7236,433.0476,433.1669,135473.0
2024-09-20 10:50:00,435.7,435.95,434.9,434.99,152089.0,433.1669,433.4154,432.3715,432.461,152089.0
2024-09-20 11:00:00,435.02,435.57,434.73,435.21,139416.0,432.4908,433.0376,432.2025,432.6797,139416.0
2024-09-20 11:10:00,435.21,435.63,434.22,434.71,119076.0,432.6797,433.0973,431.6955,432.1826,119076.0
2024-09-20 11:20:00,434.75,435.2,434.65,434.77,103560.0,432.2224,432.6698,432.123,432.2423,103560.0
2024-09-20 11:30:00,434.73,435.78,434.66,435.78,126979.0,432.2025,433.2464,432.1329,433.2464,126979.0
2024-09-20 11:40:00,435.78,436.43,435.56,435.85,137876.0,433.2464,433.8926,433.0277,433.316,137876.0
2024-09-20 11:50:00,435.9,436.33,435.63,435.86,97800.0,433.3657,433.7932,433.0973,433.3259,97800.0
2024-09-20 12:00:00,435.88,436.49,435.72,436.37,98129.0,433.3458,433.9523,433.1867,433.833,98129.0
2024-09-20 12:10:00,436.36,436.63,435.95,436.52,94473.0,433.823,434.0915,433.4154,433.9821,94473.0
2024-09-20 12:20:00,436.54,437.51,436.3,437.3,173151.0,434.002,434.9663,433.7634,434.7576,173151.0
2024-09-20 12:30:00,437.24,437.56,436.76,437.39,113084.0,434.6979,435.0161,434.2207,434.847,113084.0
2024-09-20 12:40:00,437.4,437.6,437.14,437.51,85422.0,434.857,435.0558,434.5985,434.9663,85422.0
2024-09-20 12:50:00,437.55,437.96,437.25,437.25,117662.0,435.0061,435.4137,434.7079,434.7079,117662.0
2024-09-20 13:00:00,437.23,437.6,436.95,436.97,97537.0,434.688,435.0558,434.4096,434.4295,97537.0
2024-09-20 13:10:00,436.97,437.35,436.65,437.24,114347.0,434.4295,434.8073,434.1113,434.6979,114347.0
2024-09-20 13:20:00,437.24,437.26,436.78,436.89,111199.0,434.6979,434.7178,434.2406,434.3499,111199.0
2024-09-20 13:30:00,436.94,437.47,436.9,437.25,80754.0,434.3997,434.9266,434.3599,434.7079,80754.0
2024-09-20 13:40:00,437.25,437.33,436.87,437.06,66953.0,434.7079,434.7874,434.3301,434.519,66953.0
2024-09-20 13:50:00,437.03,437.12,436.7,436.87,108530.0,434.4891,434.5786,434.1611,434.3301,108530.0
2024-09-20 14:00:00,436.84,437.05,436.1,436.24,134211.0,434.3002,434.509,433.5645,433.7037,134211.0
2024-09-20 14:10:00,436.21,436.9,436.09,436.6,121341.0,433.6739,434.3599,433.5546,434.0616,121341.0
2024-09-20 14:20:00,436.59,436.66,436.18,436.26,118633.0,434.0517,434.1213,433.6441,433.7236,118633.0
2024-09-20 14:30:00,436.24,436.27,435.74,435.87,138028.0,433.7037,433.7336,433.2066,433.3359,138028.0
2024-09-20 14:40:00,435.87,435.97,435.53,435.76,124349.0,433.3359,433.4353,432.9979,433.2265,124349.0
2024-09-20 14:50:00,435.7,436.21,435.54,436.07,197468.0,433.1669,433.6739,433.0078,433.5347,197468.0
2024-09-20 15:00:00,436.06,436.46,435.69,435.9,159800.0,433.5248,433.9224,433.1569,433.3657,159800.0
2024-09-20 15:10:00,435.91,436.47,435.89,436.26,148207.0,433.3756,433.9324,433.3558,433.7236,148207.0
2024-09-20 15:20:00,436.28,437.05,436.1,436.28,207039.0,433.7435,434.509,433.5645,433.7435,207039.0
2024-09-20 15:30:00,436.29,437.43,436.26,437.07,244949.0,433.7534,434.8868,433.7236,434.5289,244949.0
2024-09-20 15:40:00,437.07,437.92,436.9,437.25,324084.0,434.5289,435.374,434.3599,434.7079,324084.0
2024-09-20 15:50:00,437.29,437.39,435.15,435.23,1563036.0,434.7476,434.847,432.6201,432.6996,1563036.0
2024-09-23 09:30:00,434.28,434.68,430.38,432.14,877510.0,431.7551,432.1528,427.8778,429.6276,877510.0
2024-09-23 09:40:00,432.08,433.91,431.89,433.91,354667.0,429.5679,431.3873,429.379,431.3873,354667.0
2024-09-23 09:50:00,433.92,433.96,432.65,432.74,207660.0,431.3972,431.437,430.1346,430.2241,207660.0
2024-09-23 10:00:00,432.72,434.55,432.21,434.19,166578.0,430.2042,432.0236,429.6972,431.6656,166578.0
2024-09-23 10:10:00,434.23,434.8,433.72,434.34,136489.0,431.7054,432.2721,431.1984,431.8148,136489.0
2024-09-23 10:20:00,434.37,435.0,434.21,434.52,144741.0,431.8446,432.4709,431.6855,431.9937,144741.0
2024-09-23 10:30:00,434.56,434.6,433.8,434.25,98907.0,432.0335,432.0733,431.2779,431.7253,98907.0
2024-09-23 10:40:00,434.28,435.9,434.26,435.6,157013.0,431.7551,433.3657,431.7352,433.0674,157013.0
2024-09-23 10:50:00,435.59,435.78,434.89,435.27,86283.0,433.0575,433.2464,432.3616,432.7394,86283.0
2024-09-23 11:00:00,435.27,435.4,434.25,434.95,85756.0,432.7394,432.8686,431.7253,432.4212,85756.0
2024-09-23 11:10:00,434.95,435.04,434.42,434.44,59130.0,432.4212,432.5107,431.8943,431.9142,59130.0
2024-09-23 11:20:00,434.47,435.6,434.44,435.6,87439.0,431.944,433.0674,431.9142,433.0674,87439.0
2024-09-23 11:30:00,435.59,436.28,435.43,436.22,121703.0,433.0575,433.7435,432.8984,433.6838,121703.0
2024-09-23 11:40:00,436.27,436.46,435.77,435.77,79801.0,433.7336,433.9224,433.2365,433.2365,79801.0
2024-09-23 11:50:00,435.78,436.09,435.23,435.35,71301.0,433.2464,433.5546,432.6996,432.8189,71301.0
2024-09-23 12:00:00,435.38,435.47,434.99,434.99,85670.0,432.8487,432.9382,432.461,432.461,85670.0
2024-09-23 12:10:00,434.97,435.05,434.05,434.59,102116.0,432.4411,432.5206,431.5265,432.0633,102116.0
2024-09-23 12:20:00,434.6,434.93,434.42,434.54,62083.0,432.0733,432.4013,431.8943,432.0136,62083.0
2024-09-23 12:30:00,434.62,434.73,433.9,434.08,79438.0,432.0931,432.2025,431.3773,431.5563,79438.0
2024-09-23 12:40:00,434.1,434.33,433.52,433.77,88018.0,431.5762,431.8048,430.9995,431.2481,88018.0
2024-09-23 12:50:00,433.83,433.95,433.05,433.24,90877.0,431.3077,431.427,430.5323,430.7212,90877.0
2024-09-23 13:00:00,433.22,433.44,432.69,433.21,99305.0,430.7013,430.92,430.1744,430.6913,99305.0
2024-09-23 13:10:00,433.23,433.33,432.5,433.01,111031.0,430.7112,430.8106,429.9855,430.4925,111031.0
2024-09-23 13:20:00,433.0,433.28,432.75,432.99,91793.0,430.4826,430.7609,430.234,430.4726,91793.0
2024-09-23 13:30:00,433.0,433.78,432.95,433.67,96252.0,430.4826,431.258,430.4329,431.1487,96252.0
2024-09-23 13:40:00,433.73,434.07,433.6,433.85,62948.0,431.2083,431.5463,431.0791,431.3276,62948.0
2024-09-23 13:50:00,433.89,434.16,433.58,433.88,78569.0,431.3674,431.6358,431.0592,431.3574,78569.0
2024-09-23 14:00:00,433.86,434.05,433.46,433.97,62544.0,431.3376,431.5265,430.9399,431.4469,62544.0
2024-09-23 14:10:00,434.02,434.05,433.49,433.63,66773.0,431.4966,431.5265,430.9697,431.1089,66773.0
2024-09-23 14:20:00,433.65,434.13,433.41,433.62,71966.0,431.1288,431.606,430.8902,431.099,71966.0
2024-09-23 14:30:00,433.63,433.89,433.47,433.47,45428.0,431.1089,431.3674,430.9498,430.9498,45428.0
2024-09-23 14:40:00,433.48,433.67,433.42,433.62,46623.0,430.9598,431.1487,430.9001,431.099,46623.0
2024-09-23 14:50:00,433.66,434.39,433.65,434.17,56329.0,431.1387,431.8645,431.1288,431.6458,56329.0
2024-09-23 15:00:00,434.16,434.43,434.01,434.05,49209.0,431.6358,431.9042,431.4867,431.5265,49209.0
2024-09-23 15:10:00,434.08,434.18,433.8,434.13,51347.0,431.5563,431.6557,431.2779,431.606,51347.0
2024-09-23 15:20:00,434.17,434.25,433.92,433.92,60034.0,431.6458,431.7253,431.3972,431.3972,60034.0
2024-09-23 15:30:00,433.98,434.24,433.81,434.16,79178.0,431.4569,431.7154,431.2879,431.6358,79178.0
2024-09-23 15:40:00,434.16,434.34,433.88,434.3,111919.0,431.6358,431.8148,431.3574,431.775,111919.0
2024-09-23 15:50:00,434.3,434.3,433.11,433.37,410964.0,431.775,431.775,430.5919,430.8504,410964.0
2024-09-24 09:30:00,433.0,433.35,431.25,431.61,557321.0,430.4826,430.8305,428.7427,429.1006,557321.0
2024-09-24 09:40:00,431.63,432.28,430.61,430.75,275295.0,429.1205,429.7667,428.1065,428.2456,275295.0
2024-09-24 09:50:00,430.7,431.19,428.83,429.05,535585.0,428.1959,428.6831,426.3368,426.5555,535585.0
2024-09-24 10:00:00,429.02,429.23,427.33,428.3,422750.0,426.5257,426.7345,424.8455,425.8099,422750.0
2024-09-24 10:10:00,428.3,428.98,427.64,427.64,245292.0,425.8099,426.4859,425.1537,425.1537,245292.0
2024-09-24 10:20:00,427.64,428.0,426.63,426.85,259685.0,425.1537,425.5116,424.1496,424.3683,259685.0
2024-09-24 10:30:00,426.86,427.21,426.29,426.41,306010.0,424.3783,424.7262,423.8116,423.9309,306010.0
2024-09-24 10:40:00,426.4,427.69,426.1,427.65,230105.0,423.9209,425.2034,423.6227,425.1637,230105.0
2024-09-24 10:50:00,427.6,428.43,427.59,428.37,274295.0,425.114,425.9391,425.104,425.8795,274295.0
2024-09-24 11:00:00,428.37,429.04,428.33,428.98,194981.0,425.8795,426.5456,425.8397,426.4859,194981.0
2024-09-24 11:10:00,429.0,429.73,428.96,429.27,186202.0,426.5058,427.2316,426.4661,426.7742,186202.0
2024-09-24 11:20:00,429.24,429.63,428.79,429.13,177076.0,426.7444,427.1322,426.297,426.6351,177076.0
2024-09-24 11:30:00,429.19,429.27,428.37,428.65,130274.0,426.6947,426.7742,425.8795,426.1579,130274.0
2024-09-24 11:40:00,428.66,429.09,428.27,428.95,149479.0,426.1678,426.5953,425.7801,426.4561,149479.0
2024-09-24 11:50:00,428.96,429.77,428.85,429.7,164923.0,426.4661,427.2713,426.3567,427.2017,164923.0
2024-09-24 12:00:00,429.7,430.22,429.51,430.12,98315.0,427.2017,427.7187,427.0129,427.6193,98315.0
2024-09-24 12:10:00,430.05,430.53,429.9,430.37,93194.0,427.5497,428.0269,427.4006,427.8679,93194.0
2024-09-24 12:20:00,430.4,430.54,429.77,429.9,94803.0,427.8977,428.0369,427.2713,427.4006,94803.0
2024-09-24 12:30:00,429.84,430.37,429.84,430.13,73485.0,427.3409,427.8679,427.3409,427.6292,73485.0
2024-09-24 12:40:00,430.09,430.19,429.68,429.78,74137.0,427.5895,427.6889,427.1819,427.2813,74137.0
2024-09-24 12:50:00,429.78,429.79,428.88,428.92,85169.0,427.2813,427.2912,426.3865,426.4263,85169.0
2024-09-24 13:00:00,428.94,429.45,428.82,429.14,84662.0,426.4462,426.9532,426.3269,426.645,84662.0
2024-09-24 13:10:00,429.17,429.65,429.0,429.47,73878.0,426.6748,427.152,426.5058,426.9731,73878.0
2024-09-24 13:20:00,429.43,429.43,428.92,428.98,56189.0,426.9333,426.9333,426.4263,426.4859,56189.0
2024-09-24 13:30:00,428.99,429.37,428.93,429.35,53945.0,426.4959,426.8737,426.4362,426.8538,53945.0
2024-09-24 13:40:00,429.36,429.5,429.02,429.13,64130.0,426.8637,427.0029,426.5257,426.6351,64130.0
2024-09-24 13:50:00,429.1,429.48,429.07,429.14,52105.0,426.6052,426.983,426.5754,426.645,52105.0
2024-09-24 14:00:00,429.18,429.38,429.04,429.14,60536.0,426.6848,426.8836,426.5456,426.645,60536.0
2024-09-24 14:10:00,429.11,429.16,428.69,428.9,90527.0,426.6152,426.6649,426.1976,426.4064,90527.0
2024-09-24 14:20:00,428.89,428.93,428.24,428.36,99829.0,426.3965,426.4362,425.7502,425.8695,99829.0
2024-09-24 14:30:00,428.35,428.46,427.56,428.44,151830.0,425.8596,425.969,425.0742,425.9491,151830.0
2024-09-24 14:40:00,428.46,428.51,427.98,428.03,122794.0,425.969,426.0187,425.4917,425.5415,122794.0
2024-09-24 14:50:00,428.0,428.57,428.0,428.46,88261.0,425.5116,426.0783,425.5116,425.969,88261.0
2024-09-24 15:00:00,428.46,429.05,428.4,428.89,87569.0,425.969,426.5555,425.9093,426.3965,87569.0
2024-09-24 15:10:00,428.89,429.12,428.74,429.05,82406.0,426.3965,426.6251,426.2473,426.5555,82406.0
2024-09-24 15:20:00,429.04,429.2,428.86,428.95,95899.0,426.5456,426.7047,426.3666,426.4561,95899.0
2024-09-24 15:30:00,428.95,429.18,428.92,429.06,99427.0,426.4561,426.6848,426.4263,426.5655,99427.0
2024-09-24 15:40:00,429.06,429.41,429.01,429.16,112554.0,426.5655,426.9134,426.5158,426.6649,112554.0
2024-09-24 15:50:00,429.2,429.4,428.27,429.31,843052.0,426.7047,426.9035,425.7801,426.814,843052.0
2024-09-25 09:30:00,430.0,431.68,428.57,430.52,655210.0,427.5,429.1702,426.0783,428.017,655210.0
2024-09-25 09:40:00,430.44,430.8,429.54,429.76,274439.0,427.9374,428.2954,427.0427,427.2614,274439.0
2024-09-25 09:50:00,429.81,430.46,429.49,430.4,206909.0,427.3111,427.9573,426.993,427.8977,206909.0
2024-09-25 10:00:00,430.31,431.2,430.3,430.69,172788.0,427.8082,428.693,427.7983,428.186,172788.0
2024-09-25 10:10:00,430.7,431.32,430.68,431.07,228634.0,428.1959,428.8123,428.1761,428.5638,228634.0
2024-09-25 10:20:00,431.1,431.25,430.33,430.52,188679.0,428.5936,428.7427,427.8281,428.017,188679.0
2024-09-25 10:30:00,430.41,431.23,430.18,431.18,148332.0,427.9076,428.7229,427.679,428.6731,148332.0
2024-09-25 10:40:00,431.2,431.39,430.81,430.99,182691.0,428.693,428.8819,428.3053,428.4842,182691.0
2024-09-25 10:50:00,430.93,431.66,430.77,431.47,173189.0,428.4246,429.1504,428.2655,428.9615,173189.0
2024-09-25 11:00:00,431.42,431.52,431.04,431.37,87909.0,428.9117,429.0112,428.534,428.862,87909.0
2024-09-25 11:10:00,431.37,431.55,430.86,431.55,87018.0,428.862,429.041,428.355,429.041,87018.0
2024-09-25 11:20:00,431.55,431.73,431.26,431.72,74683.0,429.041,429.2199,428.7527,429.21,74683.0
2024-09-25 11:30:00,431.71,432.85,431.6,432.66,247461.0,429.2001,430.3334,429.0907,430.1445,247461.0
2024-09-25 11:40:00,432.69,433.12,431.88,432.21,173230.0,430.1744,430.6019,429.3691,429.6972,173230.0
2024-09-25 11:50:00,432.16,432.2,431.5,431.74,159509.0,429.6474,429.6872,428.9913,429.2299,159509.0
2024-09-25 12:00:00,431.74,431.77,431.18,431.73,119821.0,429.2299,429.2597,428.6731,429.2199,119821.0
2024-09-25 12:10:00,431.68,431.79,431.32,431.43,65368.0,429.1702,429.2796,428.8123,428.9217,65368.0
2024-09-25 12:20:00,431.46,431.93,431.43,431.9,67046.0,428.9515,429.4188,428.9217,429.389,67046.0
2024-09-25 12:30:00,431.89,432.22,431.84,431.92,82792.0,429.379,429.7071,429.3293,429.4088,82792.0
2024-09-25 12:40:00,431.92,432.03,431.46,431.5,63910.0,429.4088,429.5182,428.9515,428.9913,63910.0
2024-09-25 12:50:00,431.46,432.06,431.46,431.8,48561.0,428.9515,429.548,428.9515,429.2895,48561.0
2024-09-25 13:00:00,431.84,432.23,430.71,431.87,145812.0,429.3293,429.717,428.2059,429.3591,145812.0
2024-09-25 13:10:00,431.84,432.05,431.57,431.96,60491.0,429.3293,429.5381,429.0609,429.4486,60491.0
2024-09-25 13:20:00,431.96,432.3,431.77,432.15,58501.0,429.4486,429.7866,429.2597,429.6375,58501.0
2024-09-25 13:30:00,432.1,432.39,431.73,432.13,67800.0,429.5878,429.8761,429.2199,429.6176,67800.0
2024-09-25 13:40:00,432.17,432.17,431.26,431.62,81010.0,429.6574,429.6574,428.7527,429.1106,81010.0
2024-09-25 13:50:00,431.58,432.4,431.52,432.34,91967.0,429.0708,429.8861,429.0112,429.8264,91967.0
2024-09-25 14:00:00,432.35,432.56,431.68,431.68,87636.0,429.8363,430.0451,429.1702,429.1702,87636.0
2024-09-25 14:10:00,431.71,431.8,430.95,431.45,78696.0,429.2001,429.2895,428.4445,428.9416,78696.0
2024-09-25 14:20:00,431.45,431.75,431.26,431.75,56661.0,428.9416,429.2398,428.7527,429.2398,56661.0
2024-09-25 14:30:00,431.7,431.84,431.36,431.42,71899.0,429.1901,429.3293,428.8521,428.9117,71899.0
2024-09-25 14:40:00,431.44,432.08,431.22,432.06,109340.0,428.9316,429.5679,428.7129,429.548,109340.0
2024-09-25 14:50:00,432.05,432.05,431.59,431.92,55167.0,429.5381,429.5381,429.0808,429.4088,55167.0
2024-09-25 15:00:00,431.92,432.26,431.88,432.04,57012.0,429.4088,429.7469,429.3691,429.5281,57012.0
2024-09-25 15:10:00,432.02,432.13,431.78,431.85,62524.0,429.5083,429.6176,429.2697,429.3392,62524.0
2024-09-25 15:20:00,431.86,432.03,431.78,431.94,68227.0,429.3492,429.5182,429.2697,429.4287,68227.0
2024-09-25 15:30:00,431.94,432.17,431.47,431.89,234728.0,429.4287,429.6574,428.9615,429.379,234728.0
2024-09-25 15:40:00,431.96,432.15,431.52,431.88,150323.0,429.4486,429.6375,429.0112,429.3691,150323.0
2024-09-25 15:50:00,431.92,432.3,431.42,432.04,423240.0,429.4088,429.7866,428.9117,429.5281,423240.0
2024-09-26 09:30:00,435.0,435.3,430.86,431.62,972843.0,432.4709,432.7692,428.355,429.1106,972843.0
2024-09-26 09:40:00,431.56,432.47,430.96,432.45,375819.0,429.0509,429.9556,428.4544,429.9358,375819.0
2024-09-26 09:50:00,432.46,433.35,432.07,433.34,305652.0,429.9457,430.8305,429.558,430.8206,305652.0
2024-09-26 10:00:00,433.3,433.39,431.53,431.89,232125.0,430.7808,430.8703,429.0211,429.379,232125.0
2024-09-26 10:10:00,431.91,432.45,431.22,431.67,166271.0,429.3989,429.9358,428.7129,429.1603,166271.0
2024-09-26 10:20:00,431.65,431.9,430.67,430.81,180852.0,429.1404,429.389,428.1661,428.3053,180852.0
2024-09-26 10:30:00,430.83,431.58,430.5,431.37,181285.0,428.3252,429.0708,427.9971,428.862,181285.0
2024-09-26 10:40:00,431.39,431.39,430.55,430.62,150579.0,428.8819,428.8819,428.0468,428.1164,150579.0
2024-09-26 10:50:00,430.63,430.9,430.2,430.28,200936.0,428.1263,428.3948,427.6988,427.7784,200936.0
2024-09-26 11:00:00,430.28,431.21,430.0,430.91,158846.0,427.7784,428.703,427.5,428.4047,158846.0
2024-09-26 11:10:00,430.93,431.07,430.2,430.21,97684.0,428.4246,428.5638,427.6988,427.7088,97684.0
2024-09-26 11:20:00,430.19,430.72,429.75,430.47,133416.0,427.6889,428.2158,427.2515,427.9673,133416.0
2024-09-26 11:30:00,430.47,430.68,429.73,430.59,105620.0,427.9673,428.1761,427.2316,428.0866,105620.0
2024-09-26 11:40:00,430.66,430.9,430.35,430.49,93808.0,428.1562,428.3948,427.848,427.9872,93808.0
2024-09-26 11:50:00,430.45,431.52,430.45,431.47,99613.0,427.9474,429.0112,427.9474,428.9615,99613.0
2024-09-26 12:00:00,431.47,431.5,430.17,430.44,105218.0,428.9615,428.9913,427.669,427.9374,105218.0
2024-09-26 12:10:00,430.41,430.6,429.81,430.06,83734.0,427.9076,428.0965,427.3111,427.5597,83734.0
2024-09-26 12:20:00,430.13,430.46,429.9,430.02,90982.0,427.6292,427.9573,427.4006,427.5199,90982.0
2024-09-26 12:30:00,430.07,430.38,429.95,430.38,56544.0,427.5696,427.8778,427.4503,427.8778,56544.0
2024-09-26 12:40:00,430.33,430.35,429.85,429.94,61329.0,427.8281,427.848,427.3509,427.4404,61329.0
2024-09-26 12:50:00,429.93,430.18,429.9,430.15,49658.0,427.4304,427.679,427.4006,427.6491,49658.0
2024-09-26 13:00:00,430.14,430.28,429.9,430.03,66322.0,427.6392,427.7784,427.4006,427.5298,66322.0
2024-09-26 13:10:00,430.0,430.25,429.13,429.32,113790.0,427.5,427.7486,426.6351,426.824,113790.0
2024-09-26 13:20:00,429.38,429.69,429.14,429.65,148415.0,426.8836,427.1918,426.645,427.152,148415.0
2024-09-26 13:30:00,429.65,429.95,429.52,429.8,113229.0,427.152,427.4503,427.0228,427.3012,113229.0
2024-09-26 13:40:00,429.82,430.05,429.67,429.92,120109.0,427.3211,427.5497,427.1719,427.4205,120109.0
2024-09-26 13:50:00,429.86,430.17,429.64,429.69,164871.0,427.3608,427.669,427.1421,427.1918,164871.0
2024-09-26 14:00:00,429.7,430.01,429.62,429.97,183706.0,427.2017,427.5099,427.1222,427.4702,183706.0
2024-09-26 14:10:00,429.98,430.84,429.82,430.31,172884.0,427.4801,428.3351,427.3211,427.8082,172884.0
2024-09-26 14:20:00,430.3,430.59,430.19,430.48,99534.0,427.7983,428.0866,427.6889,427.9772,99534.0
2024-09-26 14:30:00,430.44,430.48,429.95,430.16,100908.0,427.9374,427.9772,427.4503,427.6591,100908.0
2024-09-26 14:40:00,430.15,430.18,429.7,429.77,105445.0,427.6491,427.679,427.2017,427.2713,105445.0
2024-09-26 14:50:00,429.79,430.1,429.77,429.9,85477.0,427.2912,427.5994,427.2713,427.4006,85477.0
2024-09-26 15:00:00,429.85,430.53,429.85,430.46,95886.0,427.3509,428.0269,427.3509,427.9573,95886.0
2024-09-26 15:10:00,430.48,430.52,430.19,430.51,147386.0,427.9772,428.017,427.6889,428.007,147386.0
2024-09-26 15:20:00,430.5,430.82,430.5,430.7,100205.0,427.9971,428.3152,427.9971,428.1959,100205.0
2024-09-26 15:30:00,430.7,431.17,430.65,431.16,143478.0,428.1959,428.6632,428.1462,428.6533,143478.0
2024-09-26 15:40:00,431.18,431.47,431.14,431.4,142161.0,428.6731,428.9615,428.6334,428.8919,142161.0
2024-09-26 15:50:00,431.42,431.6,430.5,431.31,644650.0,428.9117,429.0907,427.9971,428.8024,644650.0
2024-09-27 09:30:00,431.8,431.8,430.27,430.54,490399.0,429.2895,429.2895,427.7684,428.0369,490399.0
2024-09-27 09:40:00,430.53,430.78,429.9,430.76,207743.0,428.0269,428.2755,427.4006,428.2556,207743.0
2024-09-27 09:50:00,430.76,431.03,430.38,430.76,131622.0,428.2556,428.524,427.8778,428.2556,131622.0
2024-09-27 10:00:00,430.78,431.85,430.71,431.26,183789.0,428.2755,429.3392,428.2059,428.7527,183789.0
2024-09-27 10:10:00,431.23,431.56,430.97,431.07,159020.0,428.7229,429.0509,428.4644,428.5638,159020.0
2024-09-27 10:20:00,431.08,431.52,431.0,431.22,137099.0,428.5737,429.0112,428.4942,428.7129,137099.0
2024-09-27 10:30:00,431.24,431.31,430.45,430.97,145742.0,428.7328,428.8024,427.9474,428.4644,145742.0
2024-09-27 10:40:00,430.92,431.34,430.8,430.92,88935.0,428.4147,428.8322,428.2954,428.4147,88935.0
2024-09-27 10:50:00,430.94,431.16,430.58,430.83,100074.0,428.4345,428.6533,428.0766,428.3252,100074.0
2024-09-27 11:00:00,430.83,431.07,430.58,430.71,87637.0,428.3252,428.5638,428.0766,428.2059,87637.0
2024-09-27 11:10:00,430.66,430.75,429.97,430.08,121840.0,428.1562,428.2456,427.4702,427.5795,121840.0
2024-09-27 11:20:00,430.06,430.36,430.03,430.21,85156.0,427.5597,427.8579,427.5298,427.7088,85156.0
2024-09-27 11:30:00,430.27,430.27,429.3,429.35,132901.0,427.7684,427.7684,426.8041,426.8538,132901.0
2024-09-27 11:40:00,429.33,429.84,428.93,428.96,117858.0,426.8339,427.3409,426.4362,426.4661,117858.0
2024-09-27 11:50:00,428.99,429.02,428.25,428.3,157201.0,426.4959,426.5257,425.7602,425.8099,157201.0
2024-09-27 12:00:00,428.28,428.42,427.88,427.94,164555.0,425.79,425.9292,425.3923,425.452,164555.0
2024-09-27 12:10:00,427.92,428.91,427.47,428.57,179650.0,425.4321,426.4163,424.9847,426.0783,179650.0
2024-09-27 12:20:00,428.56,428.75,428.15,428.59,111778.0,426.0684,426.2573,425.6608,426.0982,111778.0
2024-09-27 12:30:00,428.57,428.84,428.41,428.55,75405.0,426.0783,426.3467,425.9192,426.0584,75405.0
2024-09-27 12:40:00,428.47,428.68,428.32,428.6,88150.0,425.9789,426.1877,425.8298,426.1081,88150.0
2024-09-27 12:50:00,428.63,429.13,428.42,429.07,73287.0,426.138,426.6351,425.9292,426.5754,73287.0
2024-09-27 13:00:00,429.04,429.57,428.81,428.9,87542.0,426.5456,427.0725,426.3169,426.4064,87542.0
2024-09-27 13:10:00,428.9,429.09,428.74,428.91,46173.0,426.4064,426.5953,426.2473,426.4163,46173.0
2024-09-27 13:20:00,428.89,429.24,428.77,428.77,48584.0,426.3965,426.7444,426.2772,426.2772,48584.0
2024-09-27 13:30:00,428.77,429.47,428.72,429.29,54981.0,426.2772,426.9731,426.2274,426.7941,54981.0
2024-09-27 13:40:00,429.29,429.58,429.22,429.22,67731.0,426.7941,427.0824,426.7245,426.7245,67731.0
2024-09-27 13:50:00,429.27,429.95,429.25,429.93,59561.0,426.7742,427.4503,426.7544,427.4304,59561.0
2024-09-27 14:00:00,429.92,430.14,429.47,429.66,69843.0,427.4205,427.6392,426.9731,427.162,69843.0
2024-09-27 14:10:00,429.65,429.75,429.05,429.18,106664.0,427.152,427.2515,426.5555,426.6848,106664.0
2024-09-27 14:20:00,429.15,429.33,428.6,428.63,85261.0,426.6549,426.8339,426.1081,426.138,85261.0
2024-09-27 14:30:00,428.68,428.76,427.9,428.09,112482.0,426.1877,426.2672,425.4122,425.6011,112482.0
2024-09-27 14:40:00,428.12,428.79,428.08,428.42,166636.0,425.6309,426.297,425.5912,425.9292,166636.0
2024-09-27 14:50:00,428.43,429.02,428.28,428.84,91069.0,425.9391,426.5257,425.79,426.3467,91069.0
2024-09-27 15:00:00,428.86,429.09,428.73,428.99,48510.0,426.3666,426.5953,426.2374,426.4959,48510.0
2024-09-27 15:10:00,429.02,429.21,428.66,428.73,138447.0,426.5257,426.7146,426.1678,426.2374,138447.0
2024-09-27 15:20:00,428.76,428.98,428.5,428.86,82613.0,426.2672,426.4859,426.0087,426.3666,82613.0
2024-09-27 15:30:00,428.88,429.11,428.79,428.91,88346.0,426.3865,426.6152,426.297,426.4163,88346.0
2024-09-27 15:40:00,428.93,428.95,428.03,428.05,154674.0,426.4362,426.4561,425.5415,425.5613,154674.0
2024-09-27 15:50:00,428.02,428.21,427.54,428.03,850429.0,425.5315,425.7204,425.0543,425.5415,850429.0
2024-09-30 09:30:00,428.21,429.58,426.33,428.56,568806.0,425.7204,427.0824,423.8513,426.0684,568806.0
2024-09-30 09:40:00,428.48,428.58,427.12,427.31,182695.0,425.9888,426.0883,424.6367,424.8256,182695.0
2024-09-30 09:50:00,427.29,427.45,426.23,426.37,127926.0,424.8058,424.9648,423.7519,423.8911,127926.0
2024-09-30 10:00:00,426.41,426.89,425.66,426.17,188852.0,423.9309,424.4081,423.1852,423.6923,188852.0
2024-09-30 10:10:00,426.22,426.9,425.95,425.98,139254.0,423.742,424.418,423.4736,423.5034,139254.0
2024-09-30 10:20:00,425.95,426.85,425.57,426.62,137064.0,423.4736,424.3683,423.0958,424.1397,137064.0
2024-09-30 10:30:00,426.67,427.19,426.34,426.69,115770.0,424.1894,424.7063,423.8613,424.2092,115770.0
2024-09-30 10:40:00,426.68,426.79,426.25,426.49,89780.0,424.1993,424.3087,423.7718,424.0104,89780.0
2024-09-30 10:50:00,426.46,426.61,425.81,426.26,157251.0,423.9806,424.1297,423.3344,423.7817,157251.0
2024-09-30 11:00:00,426.23,426.74,426.16,426.35,149790.0,423.7519,424.259,423.6823,423.8712,149790.0
2024-09-30 11:10:00,426.32,427.17,426.21,427.13,112002.0,423.8414,424.6865,423.732,424.6467,112002.0
2024-09-30 11:20:00,427.1,427.94,426.84,427.88,103740.0,424.6169,425.452,424.3584,425.3923,103740.0
2024-09-30 11:30:00,427.87,428.21,427.53,427.64,100607.0,425.3824,425.7204,425.0444,425.1537,100607.0
2024-09-30 11:40:00,427.58,427.86,426.92,427.84,116580.0,425.0941,425.3724,424.4379,425.3526,116580.0
2024-09-30 11:50:00,427.86,428.11,427.75,428.07,73512.0,425.3724,425.621,425.2631,425.5812,73512.0
2024-09-30 12:00:00,428.05,428.65,428.02,428.57,73081.0,425.5613,426.1579,425.5315,426.0783,73081.0
2024-09-30 12:10:00,428.62,428.83,428.31,428.62,82025.0,426.128,426.3368,425.8198,426.128,82025.0
2024-09-30 12:20:00,428.6,428.91,428.57,428.65,46168.0,426.1081,426.4163,426.0783,426.1579,46168.0
2024-09-30 12:30:00,428.63,428.75,428.28,428.57,58017.0,426.138,426.2573,425.79,426.0783,58017.0
2024-09-30 12:40:00,428.57,428.58,428.04,428.32,55471.0,426.0783,426.0883,425.5514,425.8298,55471.0
2024-09-30 12:50:00,428.34,428.54,428.24,428.24,42104.0,425.8497,426.0485,425.7502,425.7502,42104.0
2024-09-30 13:00:00,428.24,428.32,427.6,427.6,67798.0,425.7502,425.8298,425.114,425.114,67798.0
2024-09-30 13:10:00,427.6,427.82,427.25,427.71,76552.0,425.114,425.3327,424.766,425.2233,76552.0
2024-09-30 13:20:00,427.66,428.08,427.45,427.46,53490.0,425.1736,425.5912,424.9648,424.9748,53490.0
2024-09-30 13:30:00,427.49,427.76,427.41,427.53,55653.0,425.0046,425.273,424.9251,425.0444,55653.0
2024-09-30 13:40:00,427.53,427.84,427.43,427.79,43240.0,425.0444,425.3526,424.9449,425.3029,43240.0
2024-09-30 13:50:00,427.73,428.25,427.43,428.09,101407.0,425.2432,425.7602,424.9449,425.6011,101407.0
2024-09-30 14:00:00,428.04,428.16,427.6,427.89,50770.0,425.5514,425.6707,425.114,425.4023,50770.0
2024-09-30 14:10:00,427.88,427.89,426.4,426.4,74976.0,425.3923,425.4023,423.9209,423.9209,74976.0
2024-09-30 14:20:00,426.29,426.51,425.37,425.92,133746.0,423.8116,424.0303,422.8969,423.4437,133746.0
2024-09-30 14:30:00,425.82,427.35,425.68,427.2,94150.0,423.3443,424.8654,423.2051,424.7163,94150.0
2024-09-30 14:40:00,427.23,427.64,427.08,427.22,73391.0,424.7461,425.1537,424.597,424.7362,73391.0
2024-09-30 14:50:00,427.24,427.62,426.93,426.93,68964.0,424.7561,425.1338,424.4479,424.4479,68964.0
2024-09-30 15:00:00,426.92,426.98,426.42,426.46,121850.0,424.4379,424.4976,423.9408,423.9806,121850.0
2024-09-30 15:10:00,426.48,426.86,426.21,426.76,113086.0,424.0005,424.3783,423.732,424.2788,113086.0
2024-09-30 15:20:00,426.75,427.24,426.66,427.23,105450.0,424.2689,424.7561,424.1794,424.7461,105450.0
2024-09-30 15:30:00,427.19,427.69,427.02,427.59,103424.0,424.7063,425.2034,424.5373,425.104,103424.0
2024-09-30 15:40:00,427.57,428.62,427.36,428.26,156593.0,425.0841,426.128,424.8754,425.7701,156593.0
2024-09-30 15:50:00,428.49,430.42,428.29,430.34,1365039.0,425.9988,427.9176,425.7999,427.838,1365039.0
2024-10-01 09:30:00,428.45,428.48,423.7,424.19,697814.0,425.959,425.9888,421.2366,421.7238,697814.0
2024-10-01 09:40:00,424.15,424.15,422.15,422.22,500359.0,421.684,421.684,419.6956,419.7652,500359.0
2024-10-01 09:50:00,422.19,422.41,421.18,422.37,476361.0,419.7354,419.9541,418.7313,419.9144,476361.0
2024-10-01 10:00:00,422.39,422.93,421.39,421.57,325041.0,419.9342,420.4711,418.9401,419.119,325041.0
2024-10-01 10:10:00,421.56,422.19,421.01,421.08,309589.0,419.1091,419.7354,418.5623,418.6319,309589.0
2024-10-01 10:20:00,421.14,422.5,420.35,421.2,259030.0,418.6915,420.0436,417.9061,418.7512,259030.0
2024-10-01 10:30:00,421.13,421.65,420.47,421.37,199773.0,418.6816,419.1986,418.0254,418.9202,199773.0
2024-10-01 10:40:00,421.36,421.9,421.28,421.52,144031.0,418.9102,419.4471,418.8307,419.0693,144031.0
2024-10-01 10:50:00,421.51,421.8,421.0,421.42,105626.0,419.0594,419.3477,418.5523,418.9699,105626.0
2024-10-01 11:00:00,421.45,421.54,420.36,420.36,209722.0,418.9997,419.0892,417.9161,417.9161,209722.0
2024-10-01 11:10:00,420.37,420.47,419.12,419.43,307066.0,417.926,418.0254,416.6833,416.9915,307066.0
2024-10-01 11:20:00,419.44,420.04,418.81,420.03,244615.0,417.0014,417.5979,416.3751,417.588,244615.0
2024-10-01 11:30:00,420.04,421.52,419.75,421.52,189416.0,417.5979,419.0693,417.3096,419.0693,189416.0
2024-10-01 11:40:00,421.52,421.97,421.3,421.58,189991.0,419.0693,419.5167,418.8506,419.129,189991.0
2024-10-01 11:50:00,421.59,422.22,421.38,421.42,141300.0,419.1389,419.7652,418.9301,418.9699,141300.0
2024-10-01 12:00:00,421.44,422.29,421.15,422.11,151499.0,418.9898,419.8348,418.7015,419.6559,151499.0
2024-10-01 12:10:00,422.12,422.36,421.43,421.59,151757.0,419.6658,419.9044,418.9798,419.1389,151757.0
2024-10-01 12:20:00,421.66,421.98,421.23,421.82,73291.0,419.2085,419.5266,418.781,419.3676,73291.0
2024-10-01 12:30:00,421.84,422.0,420.73,420.84,152078.0,419.3874,419.5465,418.2839,418.3933,152078.0
2024-10-01 12:40:00,420.85,421.27,419.59,420.14,114027.0,418.4032,418.8208,417.1505,417.6973,114027.0
2024-10-01 12:50:00,420.24,421.68,420.24,421.3,128949.0,417.7967,419.2284,417.7967,418.8506,128949.0
2024-10-01 13:00:00,421.3,421.36,420.07,420.32,114713.0,418.8506,418.9102,417.6277,417.8763,114713.0
2024-10-01 13:10:00,420.34,420.78,419.76,420.01,108899.0,417.8962,418.3336,417.3195,417.5681,108899.0
2024-10-01 13:20:00,419.99,420.35,419.83,420.05,93886.0,417.5482,417.9061,417.3891,417.6079,93886.0
2024-10-01 13:30:00,420.0,421.43,419.94,420.75,147390.0,417.5581,418.9798,417.4985,418.3038,147390.0
2024-10-01 13:40:00,420.72,421.88,420.65,421.62,129296.0,418.274,419.4272,418.2044,419.1687,129296.0
2024-10-01 13:50:00,421.59,422.96,421.51,422.93,143696.0,419.1389,420.5009,419.0594,420.4711,143696.0
2024-10-01 14:00:00,422.92,423.49,422.68,423.05,137382.0,420.4612,421.0279,420.2226,420.5904,137382.0
2024-10-01 14:10:00,423.01,423.45,422.83,423.2,128383.0,420.5506,420.9881,420.3717,420.7395,128383.0
2024-10-01 14:20:00,423.21,423.62,422.96,423.56,95430.0,420.7495,421.1571,420.5009,421.0974,95430.0
2024-10-01 14:30:00,423.56,423.73,422.73,423.18,100765.0,421.0974,421.2665,420.2723,420.7197,100765.0
2024-10-01 14:40:00,423.16,423.44,422.97,423.31,69250.0,420.6998,420.9781,420.5109,420.8489,69250.0
2024-10-01 14:50:00,423.3,423.6,422.93,423.07,84692.0,420.839,421.1372,420.4711,420.6103,84692.0
2024-10-01 15:00:00,423.08,423.1,422.59,422.92,110416.0,420.6202,420.6401,420.1331,420.4612,110416.0
2024-10-01 15:10:00,422.92,422.97,422.2,422.64,112431.0,420.4612,420.5109,419.7454,420.1828,112431.0
2024-10-01 15:20:00,422.63,422.79,422.42,422.68,183768.0,420.1729,420.3319,419.9641,420.2226,183768.0
2024-10-01 15:30:00,422.66,422.76,421.78,421.97,150655.0,420.2027,420.3021,419.3278,419.5167,150655.0
2024-10-01 15:40:00,422.0,422.47,421.64,421.8,158288.0,419.5465,420.0138,419.1886,419.3477,158288.0
2024-10-01 15:50:00,421.84,422.97,420.29,420.73,816280.0,419.3874,420.5109,417.8465,418.2839,816280.0
2024-10-02 09:30:00,422.58,422.88,416.93,417.63,804108.0,420.1231,420.4214,414.506,415.2019,804108.0
2024-10-02 09:40:00,417.7,418.11,416.71,417.4,451760.0,415.2715,415.6791,414.2873,414.9733,451760.0
2024-10-02 09:50:00,417.44,418.82,417.2,418.52,424212.0,415.013,416.385,414.7744,416.0867,424212.0
2024-10-02 10:00:00,418.5,419.06,417.65,418.48,254141.0,416.0669,416.6236,415.2218,416.047,254141.0
2024-10-02 10:10:00,418.45,418.79,417.7,418.33,190798.0,416.0172,416.3552,415.2715,415.8979,190798.0
2024-10-02 10:20:00,418.39,419.21,417.79,419.08,198693.0,415.9575,416.7727,415.361,416.6435,198693.0
2024-10-02 10:30:00,419.13,419.22,417.91,418.25,251329.0,416.6932,416.7827,415.4803,415.8183,251329.0
2024-10-02 10:40:00,418.23,418.96,417.57,418.82,271196.0,415.7984,416.5242,415.1423,416.385,271196.0
2024-10-02 10:50:00,418.8,418.88,417.71,418.04,235872.0,416.3651,416.4447,415.2815,415.6095,235872.0
2024-10-02 11:00:00,418.07,418.26,417.68,418.17,206310.0,415.6394,415.8283,415.2516,415.7388,206310.0
2024-10-02 11:10:00,418.22,419.31,417.99,419.31,201355.0,415.7885,416.8722,415.5598,416.8722,201355.0
2024-10-02 11:20:00,419.25,419.34,418.6,418.89,132075.0,416.8125,416.902,416.1663,416.4546,132075.0
2024-10-02 11:30:00,418.89,419.11,418.21,418.45,115169.0,416.4546,416.6733,415.7786,416.0172,115169.0
2024-10-02 11:40:00,418.49,418.67,418.13,418.54,118287.0,416.0569,416.2359,415.699,416.1066,118287.0
2024-10-02 11:50:00,418.58,418.72,417.96,418.5,101394.0,416.1464,416.2856,415.53,416.0669,101394.0
2024-10-02 12:00:00,418.51,419.18,418.41,418.72,112174.0,416.0768,416.7429,415.9774,416.2856,112174.0
2024-10-02 12:10:00,418.77,419.4,418.72,418.83,134830.0,416.3353,416.9616,416.2856,416.3949,134830.0
2024-10-02 12:20:00,418.89,419.39,418.52,419.23,89132.0,416.4546,416.9517,416.0867,416.7926,89132.0
2024-10-02 12:30:00,419.14,419.14,418.54,418.74,110489.0,416.7031,416.7031,416.1066,416.3055,110489.0
2024-10-02 12:40:00,418.74,418.74,417.85,417.98,127159.0,416.3055,416.3055,415.4206,415.5499,127159.0
2024-10-02 12:50:00,418.0,418.13,417.05,417.07,139749.0,415.5698,415.699,414.6253,414.6452,139749.0
2024-10-02 13:00:00,417.08,417.59,417.01,417.37,138567.0,414.6551,415.1622,414.5855,414.9434,138567.0
2024-10-02 13:10:00,417.37,417.95,417.14,417.9,96551.0,414.9434,415.5201,414.7148,415.4704,96551.0
2024-10-02 13:20:00,417.88,418.25,417.63,418.2,88077.0,415.4505,415.8183,415.2019,415.7686,88077.0
2024-10-02 13:30:00,418.2,418.29,417.66,418.29,107819.0,415.7686,415.8581,415.2317,415.8581,107819.0
2024-10-02 13:40:00,418.29,418.45,417.8,418.29,81601.0,415.8581,416.0172,415.3709,415.8581,81601.0
2024-10-02 13:50:00,418.3,418.6,418.21,418.27,110589.0,415.868,416.1663,415.7786,415.8382,110589.0
2024-10-02 14:00:00,418.24,418.6,418.19,418.48,113451.0,415.8084,416.1663,415.7587,416.047,113451.0
2024-10-02 14:10:00,418.48,418.73,418.26,418.34,133269.0,416.047,416.2955,415.8283,415.9078,133269.0
2024-10-02 14:20:00,418.36,418.48,417.2,417.73,131155.0,415.9277,416.047,414.7744,415.3013,131155.0
2024-10-02 14:30:00,417.74,417.99,417.48,417.93,114193.0,415.3113,415.5598,415.0528,415.5002,114193.0
2024-10-02 14:40:00,417.91,418.2,417.89,418.05,74982.0,415.4803,415.7686,415.4604,415.6195,74982.0
2024-10-02 14:50:00,418.09,418.27,417.67,418.25,117528.0,415.6592,415.8382,415.2417,415.8183,117528.0
2024-10-02 15:00:00,418.25,418.55,418.2,418.53,115918.0,415.8183,416.1166,415.7686,416.0967,115918.0
2024-10-02 15:10:00,418.55,418.73,418.29,418.68,125886.0,416.1166,416.2955,415.8581,416.2458,125886.0
2024-10-02 15:20:00,418.68,418.97,418.55,418.91,107765.0,416.2458,416.5341,416.1166,416.4745,107765.0
2024-10-02 15:30:00,418.92,418.94,418.39,418.47,151955.0,416.4844,416.5043,415.9575,416.037,151955.0
2024-10-02 15:40:00,418.51,418.77,418.2,418.75,220947.0,416.0768,416.3353,415.7686,416.3154,220947.0
2024-10-02 15:50:00,418.75,418.9,417.02,417.12,862898.0,416.3154,416.4645,414.5955,414.6949,862898.0
2024-10-03 09:30:00,417.8,418.12,415.87,416.24,806424.0,415.3709,415.6891,413.4522,413.82,806424.0
2024-10-03 09:40:00,416.12,416.79,415.76,416.46,284936.0,413.7007,414.3668,413.3428,414.0387,284936.0
2024-10-03 09:50:00,416.42,418.34,416.13,418.19,243489.0,413.999,415.9078,413.7106,415.7587,243489.0
2024-10-03 10:00:00,418.19,419.55,418.19,418.58,390603.0,415.7587,417.1108,415.7587,416.1464,390603.0
2024-10-03 10:10:00,418.58,419.16,417.03,417.71,233338.0,416.1464,416.723,414.6054,415.2815,233338.0
2024-10-03 10:20:00,417.68,417.85,416.14,416.28,181763.0,415.2516,415.4206,413.7206,413.8598,181763.0
2024-10-03 10:30:00,416.18,417.82,415.88,417.03,158057.0,413.7604,415.3908,413.4621,414.6054,158057.0
2024-10-03 10:40:00,417.12,417.64,416.02,417.06,254980.0,414.6949,415.2119,413.6013,414.6352,254980.0
2024-10-03 10:50:00,417.1,418.22,416.15,416.29,142579.0,414.675,415.7885,413.7305,413.8697,142579.0
2024-10-03 11:00:00,416.24,417.0,416.09,416.73,107016.0,413.82,414.5756,413.6709,414.3072,107016.0
2024-10-03 11:10:00,416.72,417.18,416.37,416.63,188700.0,414.2972,414.7545,413.9492,414.2077,188700.0
2024-10-03 11:20:00,416.62,417.2,416.5,416.75,110374.0,414.1978,414.7744,414.0785,414.327,110374.0
2024-10-03 11:30:00,416.74,417.54,416.74,416.97,100591.0,414.3171,415.1124,414.3171,414.5458,100591.0
2024-10-03 11:40:00,416.99,418.0,416.99,417.61,84552.0,414.5656,415.5698,414.5656,415.182,84552.0
2024-10-03 11:50:00,417.6,418.01,417.58,417.81,71082.0,415.1721,415.5797,415.1522,415.3809,71082.0
2024-10-03 12:00:00,417.81,417.95,417.28,417.51,89174.0,415.3809,415.5201,414.854,415.0826,89174.0
2024-10-03 12:10:00,417.51,417.8,417.26,417.41,93667.0,415.0826,415.3709,414.8341,414.9832,93667.0
2024-10-03 12:20:00,417.5,417.95,417.39,417.46,84886.0,415.0727,415.5201,414.9633,415.0329,84886.0
2024-10-03 12:30:00,417.43,417.46,416.68,416.77,77378.0,415.0031,415.0329,414.2574,414.3469,77378.0
2024-10-03 12:40:00,416.74,416.81,415.2,415.48,165388.0,414.3171,414.3867,412.7861,413.0644,165388.0
2024-10-03 12:50:00,415.44,415.53,414.52,415.1,160981.0,413.0247,413.1141,412.11,412.6866,160981.0
2024-10-03 13:00:00,415.03,415.09,414.29,414.75,123357.0,412.617,412.6767,411.8813,412.3387,123357.0
2024-10-03 13:10:00,414.76,414.95,414.36,414.75,148251.0,412.3486,412.5375,411.9509,412.3387,148251.0
2024-10-03 13:20:00,414.78,416.03,414.73,415.54,218211.0,412.3685,413.6112,412.3188,413.1241,218211.0
2024-10-03 13:30:00,415.5,416.36,415.42,415.88,158743.0,413.0843,413.9393,413.0048,413.4621,158743.0
2024-10-03 13:40:00,415.83,415.97,415.21,415.56,83310.0,413.4124,413.5516,412.796,413.144,83310.0
2024-10-03 13:50:00,415.58,416.45,415.45,416.45,101176.0,413.1638,414.0288,413.0346,414.0288,101176.0
2024-10-03 14:00:00,416.51,417.04,416.23,416.31,129336.0,414.0884,414.6154,413.8101,413.8896,129336.0
2024-10-03 14:10:00,416.29,416.57,416.23,416.56,57812.0,413.8697,414.1481,413.8101,414.1381,57812.0
2024-10-03 14:20:00,416.57,416.62,415.74,416.16,64333.0,414.1481,414.1978,413.3229,413.7405,64333.0
2024-10-03 14:30:00,416.17,416.3,415.91,416.25,57726.0,413.7504,413.8797,413.4919,413.8299,57726.0
2024-10-03 14:40:00,416.28,416.34,416.06,416.11,64312.0,413.8598,413.9194,413.6411,413.6908,64312.0
2024-10-03 14:50:00,416.12,416.23,415.82,415.88,77456.0,413.7007,413.8101,413.4024,413.4621,77456.0
2024-10-03 15:00:00,415.84,415.98,415.42,415.67,93902.0,413.4223,413.5615,413.0048,413.2533,93902.0
2024-10-03 15:10:00,415.62,415.73,415.26,415.37,181588.0,413.2036,413.313,412.8457,412.9551,181588.0
2024-10-03 15:20:00,415.37,415.42,414.99,415.26,164219.0,412.9551,413.0048,412.5773,412.8457,164219.0
2024-10-03 15:30:00,415.26,415.81,415.16,415.8,101406.0,412.8457,413.3925,412.7463,413.3826,101406.0
2024-10-03 15:40:00,415.81,416.08,415.45,415.97,185774.0,413.3925,413.6609,413.0346,413.5516,185774.0
2024-10-03 15:50:00,415.95,417.07,415.95,416.54,761858.0,413.5317,414.6452,413.5317,414.1183,761858.0
2024-10-04 09:30:00,417.88,419.75,417.2,418.8,798245.0,415.4505,417.3096,414.7744,416.3651,798245.0
2024-10-04 09:40:00,418.85,419.08,417.6,418.6,242820.0,416.4148,416.6435,415.1721,416.1663,242820.0
2024-10-04 09:50:00,418.54,418.83,416.05,416.22,270879.0,416.1066,416.3949,413.6311,413.8001,270879.0
2024-10-04 10:00:00,416.19,417.23,415.57,415.59,244585.0,413.7703,414.8042,413.1539,413.1738,244585.0
2024-10-04 10:10:00,415.55,416.74,415.11,416.58,292753.0,413.134,414.3171,412.6966,414.158,292753.0
2024-10-04 10:20:00,416.55,416.55,415.3,415.43,178332.0,414.1282,414.1282,412.8855,413.0147,178332.0
2024-10-04 10:30:00,415.38,416.8,414.97,416.58,228478.0,412.965,414.3767,412.5574,414.158,228478.0
2024-10-04 10:40:00,416.56,417.21,416.51,416.96,146957.0,414.1381,414.7844,414.0884,414.5358,146957.0
2024-10-04 10:50:00,416.96,417.67,416.8,417.49,161940.0,414.5358,415.2417,414.3767,415.0627,161940.0
2024-10-04 11:00:00,417.49,418.17,417.47,417.72,125817.0,415.0627,415.7388,415.0429,415.2914,125817.0
2024-10-04 11:10:00,417.67,417.82,416.38,416.9,93349.0,415.2417,415.3908,413.9592,414.4762,93349.0
2024-10-04 11:20:00,416.89,416.92,416.04,416.15,144917.0,414.4662,414.4961,413.6212,413.7305,144917.0
2024-10-04 11:30:00,416.23,416.39,415.82,416.24,88756.0,413.8101,413.9691,413.4024,413.82,88756.0
2024-10-04 11:40:00,416.24,416.92,416.03,416.18,97828.0,413.82,414.4961,413.6112,413.7604,97828.0
2024-10-04 11:50:00,416.21,417.84,416.11,417.81,116314.0,413.7902,415.4107,413.6908,415.3809,116314.0
2024-10-04 12:00:00,417.85,418.0,417.09,417.15,87875.0,415.4206,415.5698,414.6651,414.7247,87875.0
2024-10-04 12:10:00,417.16,417.35,416.76,417.11,98293.0,414.7347,414.9236,414.337,414.6849,98293.0
2024-10-04 12:20:00,417.08,417.78,417.07,417.74,80924.0,414.6551,415.3511,414.6452,415.3113,80924.0
2024-10-04 12:30:00,417.71,418.78,417.55,418.65,104599.0,415.2815,416.3452,415.1224,416.216,104599.0
2024-10-04 12:40:00,418.62,418.99,418.37,418.77,179677.0,416.1862,416.554,415.9376,416.3353,179677.0
2024-10-04 12:50:00,418.8,418.89,418.36,418.42,75886.0,416.3651,416.4546,415.9277,415.9873,75886.0
2024-10-04 13:00:00,418.44,418.54,417.6,417.71,65512.0,416.0072,416.1066,415.1721,415.2815,65512.0
2024-10-04 13:10:00,417.73,418.64,417.67,418.61,57755.0,415.3013,416.2061,415.2417,416.1762,57755.0
2024-10-04 13:20:00,418.6,418.72,418.08,418.14,71194.0,416.1663,416.2856,415.6493,415.709,71194.0
2024-10-04 13:30:00,418.05,418.32,416.85,417.52,101477.0,415.6195,415.8879,414.4265,415.0926,101477.0
2024-10-04 13:40:00,417.55,418.33,417.41,417.86,91293.0,415.1224,415.8979,414.9832,415.4306,91293.0
2024-10-04 13:50:00,417.87,418.06,417.29,417.46,88397.0,415.4405,415.6294,414.8639,415.0329,88397.0
2024-10-04 14:00:00,417.49,417.77,417.38,417.46,95763.0,415.0627,415.3411,414.9534,415.0329,95763.0
2024-10-04 14:10:00,417.46,417.48,416.76,417.3,104202.0,415.0329,415.0528,414.337,414.8738,104202.0
2024-10-04 14:20:00,417.37,417.93,417.32,417.93,108279.0,414.9434,415.5002,414.8937,415.5002,108279.0
2024-10-04 14:30:00,417.93,418.13,417.69,417.83,82758.0,415.5002,415.699,415.2616,415.4008,82758.0
2024-10-04 14:40:00,417.83,417.97,417.51,417.67,61116.0,415.4008,415.5399,415.0826,415.2417,61116.0
2024-10-04 14:50:00,417.67,418.15,417.58,418.13,121408.0,415.2417,415.7189,415.1522,415.699,121408.0
2024-10-04 15:00:00,418.12,418.16,417.78,417.88,98045.0,415.6891,415.7288,415.3511,415.4505,98045.0
2024-10-04 15:10:00,417.88,417.91,417.58,417.79,111045.0,415.4505,415.4803,415.1522,415.361,111045.0
2024-10-04 15:20:00,417.8,417.88,417.05,417.08,205312.0,415.3709,415.4505,414.6253,414.6551,205312.0
2024-10-04 15:30:00,417.11,417.66,416.95,417.11,246090.0,414.6849,415.2317,414.5259,414.6849,246090.0
2024-10-04 15:40:00,417.09,417.16,416.54,416.8,301858.0,414.6651,414.7347,414.1183,414.3767,301858.0
2024-10-04 15:50:00,416.79,416.79,416.0,416.02,903695.0,414.3668,414.3668,413.5814,413.6013,903695.0
2024-10-07 09:30:00,416.0,417.11,414.89,415.48,1173077.0,413.5814,414.6849,412.4779,413.0644,1173077.0
2024-10-07 09:40:00,415.39,415.81,414.61,414.95,321814.0,412.9749,413.3925,412.1995,412.5375,321814.0
2024-10-07 09:50:00,414.98,415.2,414.2,414.67,385598.0,412.5673,412.7861,411.7919,412.2591,385598.0
2024-10-07 10:00:00,414.7,415.65,414.66,415.14,371636.0,412.289,413.2334,412.2492,412.7264,371636.0
2024-10-07 10:10:00,415.14,416.19,414.94,415.92,266224.0,412.7264,413.7703,412.5276,413.5019,266224.0
2024-10-07 10:20:00,415.97,416.13,415.44,415.82,251262.0,413.5516,413.7106,413.0247,413.4024,251262.0
2024-10-07 10:30:00,415.83,416.37,415.45,416.07,215767.0,413.4124,413.9492,413.0346,413.651,215767.0
2024-10-07 10:40:00,416.05,416.15,415.44,415.96,170223.0,413.6311,413.7305,413.0247,413.5416,170223.0
2024-10-07 10:50:00,415.96,416.25,415.63,415.7,204876.0,413.5416,413.8299,413.2136,413.2831,204876.0
2024-10-07 11:00:00,415.67,415.68,414.69,415.49,214290.0,413.2533,413.2633,412.279,413.0744,214290.0
2024-10-07 11:10:00,415.51,415.91,415.28,415.5,157014.0,413.0942,413.4919,412.8656,413.0843,157014.0
2024-10-07 11:20:00,415.5,415.73,415.2,415.4,196321.0,413.0843,413.313,412.7861,412.9849,196321.0
2024-10-07 11:30:00,415.42,415.62,414.86,415.03,124802.0,413.0048,413.2036,412.448,412.617,124802.0
2024-10-07 11:40:00,415.04,415.55,414.98,415.26,78520.0,412.627,413.134,412.5673,412.8457,78520.0
2024-10-07 11:50:00,415.26,415.47,415.03,415.03,83306.0,412.8457,413.0545,412.617,412.617,83306.0
2024-10-07 12:00:00,415.03,415.05,414.37,414.42,203819.0,412.617,412.6369,411.9609,412.0106,203819.0
2024-10-07 12:10:00,414.43,414.9,413.99,414.53,159830.0,412.0205,412.4878,411.5831,412.1199,159830.0
2024-10-07 12:20:00,414.53,414.6,414.36,414.43,107871.0,412.1199,412.1895,411.9509,412.0205,107871.0
2024-10-07 12:30:00,414.43,414.46,413.68,413.79,209310.0,412.0205,412.0504,411.2749,411.3842,209310.0
2024-10-07 12:40:00,413.78,413.9,413.08,413.39,216283.0,411.3743,411.4936,410.6784,410.9866,216283.0
2024-10-07 12:50:00,413.36,413.45,413.13,413.24,161952.0,410.9567,411.0462,410.7281,410.8374,161952.0
2024-10-07 13:00:00,413.24,414.0,413.23,414.0,129601.0,410.8374,411.593,410.8275,411.593,129601.0
2024-10-07 13:10:00,414.0,414.03,413.68,413.75,125695.0,411.593,411.6229,411.2749,411.3445,125695.0
2024-10-07 13:20:00,413.75,413.82,413.35,413.36,107472.0,411.3445,411.4141,410.9468,410.9567,107472.0
2024-10-07 13:30:00,413.35,413.68,413.25,413.31,97788.0,410.9468,411.2749,410.8474,410.907,97788.0
2024-10-07 13:40:00,413.31,413.4,412.84,412.85,134596.0,410.907,410.9965,410.4398,410.4497,134596.0
2024-10-07 13:50:00,412.88,413.4,412.64,413.29,205918.0,410.4795,410.9965,410.2409,410.8872,205918.0
2024-10-07 14:00:00,413.28,413.34,412.82,413.1,100490.0,410.8772,410.9369,410.4199,410.6983,100490.0
2024-10-07 14:10:00,413.1,413.35,412.99,413.26,147992.0,410.6983,410.9468,410.5889,410.8573,147992.0
2024-10-07 14:20:00,413.25,413.29,412.36,412.39,203897.0,410.8474,410.8872,409.9626,409.9924,203897.0
2024-10-07 14:30:00,412.37,412.39,411.03,411.25,323365.0,409.9725,409.9924,408.6403,408.859,323365.0
2024-10-07 14:40:00,411.25,411.5,409.46,409.82,326636.0,408.859,409.1076,407.0794,407.4373,326636.0
2024-10-07 14:50:00,409.78,410.04,409.19,409.39,244062.0,407.3976,407.6561,406.811,407.0098,244062.0
2024-10-07 15:00:00,409.39,410.06,409.22,409.92,243129.0,407.0098,407.6759,406.8408,407.5367,243129.0
2024-10-07 15:10:00,409.9,410.47,409.59,410.28,201695.0,407.5169,408.0836,407.2087,407.8947,201695.0
2024-10-07 15:20:00,410.21,410.53,410.0,410.21,165462.0,407.8251,408.1432,407.6163,407.8251,165462.0
2024-10-07 15:30:00,410.2,410.29,409.29,409.87,225805.0,407.8151,407.9046,406.9104,407.487,225805.0
2024-10-07 15:40:00,409.86,409.86,409.1,409.2,212526.0,407.4771,407.4771,406.7215,406.8209,212526.0
2024-10-07 15:50:00,409.18,410.13,409.0,409.66,1013123.0,406.8011,407.7455,406.6221,407.2783,1013123.0
2024-10-08 09:30:00,410.9,412.17,408.17,410.28,1432346.0,408.5111,409.7737,405.7969,407.8947,1432346.0
2024-10-08 09:40:00,410.28,412.61,410.25,412.58,426532.0,407.8947,410.2111,407.8648,410.1813,426532.0
2024-10-08 09:50:00,412.65,413.99,412.16,413.33,789064.0,410.2509,411.5831,409.7637,410.9269,789064.0
2024-10-08 10:00:00,413.33,413.88,412.72,412.73,346429.0,410.9269,411.4737,410.3205,410.3304,346429.0
2024-10-08 10:10:00,412.8,413.09,412.42,412.5,237977.0,410.4,410.6883,410.0222,410.1017,237977.0
2024-10-08 10:20:00,412.49,413.01,412.16,412.97,200624.0,410.0918,410.6088,409.7637,410.569,200624.0
2024-10-08 10:30:00,412.99,414.45,412.85,414.15,260893.0,410.5889,412.0404,410.4497,411.7422,260893.0
2024-10-08 10:40:00,414.11,414.85,413.79,413.92,296223.0,411.7024,412.4381,411.3842,411.5135,296223.0
2024-10-08 10:50:00,413.89,414.07,413.56,413.74,180537.0,411.4837,411.6626,411.1556,411.3345,180537.0
2024-10-08 11:00:00,413.7,414.6,413.64,414.23,177912.0,411.2948,412.1895,411.2351,411.8217,177912.0
2024-10-08 11:10:00,414.21,414.26,412.9,413.18,178287.0,411.8018,411.8515,410.4994,410.7778,178287.0
2024-10-08 11:20:00,413.21,413.71,412.93,413.55,169279.0,410.8076,411.3047,410.5292,411.1456,169279.0
2024-10-08 11:30:00,413.57,413.82,413.35,413.59,96273.0,411.1655,411.4141,410.9468,411.1854,96273.0
2024-10-08 11:40:00,413.62,414.3,413.61,414.04,226896.0,411.2152,411.8913,411.2053,411.6328,226896.0
2024-10-08 11:50:00,414.05,414.62,414.01,414.5,145947.0,411.6427,412.2094,411.603,412.0901,145947.0
2024-10-08 12:00:00,414.5,414.72,413.66,413.66,231386.0,412.0901,412.3088,411.255,411.255,231386.0
2024-10-08 12:10:00,413.68,414.18,413.65,414.04,111142.0,411.2749,411.772,411.2451,411.6328,111142.0
2024-10-08 12:20:00,414.06,414.29,413.8,414.27,76297.0,411.6527,411.8813,411.3942,411.8615,76297.0
2024-10-08 12:30:00,414.22,414.72,414.12,414.14,161943.0,411.8117,412.3088,411.7123,411.7322,161943.0
2024-10-08 12:40:00,414.14,414.21,413.6,413.75,155604.0,411.7322,411.8018,411.1954,411.3445,155604.0
2024-10-08 12:50:00,413.75,413.93,413.25,413.59,102864.0,411.3445,411.5234,410.8474,411.1854,102864.0
2024-10-08 13:00:00,413.55,413.7,412.27,412.55,108046.0,411.1456,411.2948,409.8731,410.1515,108046.0
2024-10-08 13:10:00,412.5,413.23,412.46,412.81,86293.0,410.1017,410.8275,410.062,410.4099,86293.0
2024-10-08 13:20:00,412.84,413.12,412.68,412.92,109269.0,410.4398,410.7181,410.2807,410.5193,109269.0
2024-10-08 13:30:00,412.93,413.17,412.76,412.89,67842.0,410.5292,410.7679,410.3602,410.4895,67842.0
2024-10-08 13:40:00,412.88,413.17,412.6,412.99,135828.0,410.4795,410.7679,410.2012,410.5889,135828.0
2024-10-08 13:50:00,412.99,413.05,412.87,413.0,80895.0,410.5889,410.6486,410.4696,410.5988,80895.0
2024-10-08 14:00:00,413.0,413.1,412.9,413.0,121783.0,410.5988,410.6983,410.4994,410.5988,121783.0
2024-10-08 14:10:00,413.01,413.49,412.97,413.28,125507.0,410.6088,411.086,410.569,410.8772,125507.0
2024-10-08 14:20:00,413.27,413.53,413.13,413.52,102527.0,410.8673,411.1258,410.7281,411.1158,102527.0
2024-10-08 14:30:00,413.52,414.0,413.34,413.72,160772.0,411.1158,411.593,410.9369,411.3147,160772.0
2024-10-08 14:40:00,413.71,413.85,413.35,413.79,121857.0,411.3047,411.4439,410.9468,411.3842,121857.0
2024-10-08 14:50:00,413.8,414.09,413.76,413.98,148062.0,411.3942,411.6825,411.3544,411.5731,148062.0
2024-10-08 15:00:00,413.98,414.41,413.81,414.3,232228.0,411.5731,412.0006,411.4041,411.8913,232228.0
2024-10-08 15:10:00,414.28,414.32,414.03,414.25,175830.0,411.8714,411.9112,411.6229,411.8416,175830.0
2024-10-08 15:20:00,414.28,414.41,413.78,413.9,148655.0,411.8714,412.0006,411.3743,411.4936,148655.0
2024-10-08 15:30:00,413.89,414.91,413.83,414.82,239898.0,411.4837,412.4977,411.424,412.4083,239898.0
2024-10-08 15:40:00,414.85,414.92,414.63,414.78,243460.0,412.4381,412.5077,412.2194,412.3685,243460.0
2024-10-08 15:50:00,414.75,415.66,414.52,414.78,852676.0,412.3387,413.2434,412.11,412.3685,852676.0
2024-10-09 09:30:00,416.0,416.21,414.3,416.07,635754.0,413.5814,413.7902,411.8913,413.651,635754.0
2024-10-09 09:40:00,416.06,416.79,415.72,416.05,266263.0,413.6411,414.3668,413.303,413.6311,266263.0
2024-10-09 09:50:00,416.07,416.2,415.35,415.45,190291.0,413.651,413.7802,412.9352,413.0346,190291.0
2024-10-09 10:00:00,415.47,417.02,415.45,416.71,475714.0,413.0545,414.5955,413.0346,414.2873,475714.0
2024-10-09 10:10:00,416.68,417.32,416.4,417.24,302170.0,414.2574,414.8937,413.9791,414.8142,302170.0
2024-10-09 10:20:00,417.32,417.5,416.55,416.79,198254.0,414.8937,415.0727,414.1282,414.3668,198254.0
2024-10-09 10:30:00,416.73,417.72,416.53,417.47,176587.0,414.3072,415.2914,414.1083,415.0429,176587.0
2024-10-09 10:40:00,417.44,417.5,416.92,417.23,234609.0,415.013,415.0727,414.4961,414.8042,234609.0
2024-10-09 10:50:00,417.27,418.17,417.11,418.17,226590.0,414.844,415.7388,414.6849,415.7388,226590.0
2024-10-09 11:00:00,418.13,419.36,418.07,418.86,227964.0,415.699,416.9219,415.6394,416.4248,227964.0
2024-10-09 11:10:00,418.88,419.12,418.63,418.99,221359.0,416.4447,416.6833,416.1961,416.554,221359.0
2024-10-09 11:20:00,419.04,419.65,418.76,419.14,160576.0,416.6037,417.2102,416.3254,416.7031,160576.0
2024-10-09 11:30:00,419.21,419.6,419.0,419.11,168846.0,416.7727,417.1605,416.564,416.6733,168846.0
2024-10-09 11:40:00,419.13,419.58,418.94,419.53,189332.0,416.6932,417.1406,416.5043,417.0909,189332.0
2024-10-09 11:50:00,419.53,420.38,419.51,419.81,313773.0,417.0909,417.9359,417.071,417.3692,313773.0
2024-10-09 12:00:00,419.85,419.85,418.99,419.29,252226.0,417.409,417.409,416.554,416.8523,252226.0
2024-10-09 12:10:00,419.33,419.4,417.93,417.98,155958.0,416.892,416.9616,415.5002,415.5499,155958.0
2024-10-09 12:20:00,417.95,418.63,417.87,418.59,158144.0,415.5201,416.1961,415.4405,416.1563,158144.0
2024-10-09 12:30:00,418.65,418.85,418.15,418.17,166919.0,416.216,416.4148,415.7189,415.7388,166919.0
2024-10-09 12:40:00,418.17,418.54,417.91,418.27,249362.0,415.7388,416.1066,415.4803,415.8382,249362.0
2024-10-09 12:50:00,418.28,418.4,417.76,417.92,65225.0,415.8481,415.9674,415.3312,415.4902,65225.0
2024-10-09 13:00:00,417.92,418.05,417.34,417.43,94156.0,415.4902,415.6195,414.9136,415.0031,94156.0
2024-10-09 13:10:00,417.44,418.03,417.36,417.96,193887.0,415.013,415.5996,414.9335,415.53,193887.0
2024-10-09 13:20:00,417.93,418.56,417.83,418.49,115410.0,415.5002,416.1265,415.4008,416.0569,115410.0
2024-10-09 13:30:00,418.46,418.54,418.02,418.17,132630.0,416.0271,416.1066,415.5897,415.7388,132630.0
2024-10-09 13:40:00,418.18,418.18,417.62,417.74,106897.0,415.7487,415.7487,415.192,415.3113,106897.0
2024-10-09 13:50:00,417.74,417.76,416.6,417.31,134846.0,415.3113,415.3312,414.1779,414.8838,134846.0
2024-10-09 14:00:00,417.34,417.7,416.97,417.57,97138.0,414.9136,415.2715,414.5458,415.1423,97138.0
2024-10-09 14:10:00,417.55,417.58,417.19,417.29,67553.0,415.1224,415.1522,414.7645,414.8639,67553.0
2024-10-09 14:20:00,417.3,417.99,416.91,417.8,132039.0,414.8738,415.5598,414.4861,415.3709,132039.0
2024-10-09 14:30:00,417.8,417.85,417.27,417.45,87368.0,415.3709,415.4206,414.844,415.023,87368.0
2024-10-09 14:40:00,417.49,417.77,417.49,417.65,77508.0,415.0627,415.3411,415.0627,415.2218,77508.0
2024-10-09 14:50:00,417.6,417.78,417.11,417.36,117400.0,415.1721,415.3511,414.6849,414.9335,117400.0
2024-10-09 15:00:00,417.37,417.65,416.96,417.53,103700.0,414.9434,415.2218,414.5358,415.1025,103700.0
2024-10-09 15:10:00,417.56,417.64,417.04,417.48,97510.0,415.1323,415.2119,414.6154,415.0528,97510.0
2024-10-09 15:20:00,417.49,417.88,417.41,417.47,90073.0,415.0627,415.4505,414.9832,415.0429,90073.0
2024-10-09 15:30:00,417.45,418.22,417.38,417.87,166633.0,415.023,415.7885,414.9534,415.4405,166633.0
2024-10-09 15:40:00,417.87,417.88,417.35,417.62,189957.0,415.4405,415.4505,414.9236,415.192,189957.0
2024-10-09 15:50:00,417.59,418.0,417.4,417.42,657062.0,415.1622,415.5698,414.9733,414.9931,657062.0
2024-10-10 09:30:00,415.23,416.25,413.15,414.44,762821.0,412.8159,413.8299,410.748,412.0305,762821.0
2024-10-10 09:40:00,414.44,415.7,414.1,414.84,266977.0,412.0305,413.2831,411.6924,412.4281,266977.0
2024-10-10 09:50:00,414.76,415.67,414.68,414.9,278714.0,412.3486,413.2533,412.2691,412.4878,278714.0
2024-10-10 10:00:00,414.96,415.76,414.51,415.07,167499.0,412.5474,413.3428,412.1001,412.6568,167499.0
2024-10-10 10:10:00,415.05,415.64,414.9,414.93,168849.0,412.6369,413.2235,412.4878,412.5176,168849.0
2024-10-10 10:20:00,414.99,415.21,414.3,415.13,148294.0,412.5773,412.796,411.8913,412.7165,148294.0
2024-10-10 10:30:00,415.13,415.47,414.1,414.45,157285.0,412.7165,413.0545,411.6924,412.0404,157285.0
2024-10-10 10:40:00,414.46,415.01,414.2,414.79,197457.0,412.0504,412.5972,411.7919,412.3784,197457.0
2024-10-10 10:50:00,414.77,414.98,413.88,414.37,182774.0,412.3586,412.5673,411.4737,411.9609,182774.0
2024-10-10 11:00:00,414.38,415.02,414.1,415.0,129383.0,411.9708,412.6071,411.6924,412.5872,129383.0
2024-10-10 11:10:00,415.04,415.49,414.79,415.4,111499.0,412.627,413.0744,412.3784,412.9849,111499.0
2024-10-10 11:20:00,415.39,416.08,415.15,416.01,152628.0,412.9749,413.6609,412.7363,413.5913,152628.0
2024-10-10 11:30:00,415.97,416.19,415.66,415.96,130435.0,413.5516,413.7703,413.2434,413.5416,130435.0
2024-10-10 11:40:00,415.95,416.2,415.41,416.17,106159.0,413.5317,413.7802,412.9948,413.7504,106159.0
2024-10-10 11:50:00,416.15,416.95,415.9,416.92,171712.0,413.7305,414.5259,413.482,414.4961,171712.0
2024-10-10 12:00:00,416.85,416.99,416.32,416.56,179781.0,414.4265,414.5656,413.8995,414.1381,179781.0
2024-10-10 12:10:00,416.53,417.35,416.49,417.21,121560.0,414.1083,414.9236,414.0686,414.7844,121560.0
2024-10-10 12:20:00,417.21,417.3,416.58,416.66,110478.0,414.7844,414.8738,414.158,414.2376,110478.0
2024-10-10 12:30:00,416.63,416.86,416.03,416.67,82877.0,414.2077,414.4364,413.6112,414.2475,82877.0
2024-10-10 12:40:00,416.71,416.71,415.66,415.95,91271.0,414.2873,414.2873,413.2434,413.5317,91271.0
2024-10-10 12:50:00,415.94,416.03,415.65,415.87,99468.0,413.5217,413.6112,413.2334,413.4522,99468.0
2024-10-10 13:00:00,415.85,416.41,415.49,415.72,92881.0,413.4323,413.989,413.0744,413.303,92881.0
2024-10-10 13:10:00,415.69,416.1,415.54,415.86,108219.0,413.2732,413.6808,413.1241,413.4422,108219.0
2024-10-10 13:20:00,415.84,416.37,415.84,416.14,75252.0,413.4223,413.9492,413.4223,413.7206,75252.0
2024-10-10 13:30:00,416.16,416.26,415.82,415.9,84642.0,413.7405,413.8399,413.4024,413.482,84642.0
2024-10-10 13:40:00,415.9,416.05,415.37,415.5,104618.0,413.482,413.6311,412.9551,413.0843,104618.0
2024-10-10 13:50:00,415.47,415.93,414.7,415.86,172436.0,413.0545,413.5118,412.289,413.4422,172436.0
2024-10-10 14:00:00,415.86,415.86,415.11,415.3,104114.0,413.4422,413.4422,412.6966,412.8855,104114.0
2024-10-10 14:10:00,415.31,415.84,415.3,415.67,136359.0,412.8954,413.4223,412.8855,413.2533,136359.0
2024-10-10 14:20:00,415.63,415.71,415.09,415.31,82477.0,413.2136,413.2931,412.6767,412.8954,82477.0
2024-10-10 14:30:00,415.31,415.55,415.0,415.23,119167.0,412.8954,413.134,412.5872,412.8159,119167.0
2024-10-10 14:40:00,415.23,415.39,414.74,415.24,86028.0,412.8159,412.9749,412.3287,412.8258,86028.0
2024-10-10 14:50:00,415.23,415.51,415.02,415.4,112744.0,412.8159,413.0942,412.6071,412.9849,112744.0
2024-10-10 15:00:00,415.38,415.44,414.75,414.85,112937.0,412.965,413.0247,412.3387,412.4381,112937.0
2024-10-10 15:10:00,414.86,415.17,414.71,415.16,110845.0,412.448,412.7562,412.2989,412.7463,110845.0
2024-10-10 15:20:00,415.15,415.43,415.07,415.34,116986.0,412.7363,413.0147,412.6568,412.9252,116986.0
2024-10-10 15:30:00,415.31,415.58,415.26,415.43,134141.0,412.8954,413.1638,412.8457,413.0147,134141.0
2024-10-10 15:40:00,415.46,416.05,415.33,415.93,163262.0,413.0445,413.6311,412.9153,413.5118,163262.0
2024-10-10 15:50:00,415.96,416.26,415.53,415.84,821254.0,413.5416,413.8399,413.1141,413.4223,821254.0
2024-10-11 09:30:00,416.14,416.14,413.36,413.4,574995.0,413.7206,413.7206,410.9567,410.9965,574995.0
2024-10-11 09:40:00,413.36,415.79,413.25,415.02,276393.0,410.9567,413.3726,410.8474,412.6071,276393.0
2024-10-11 09:50:00,415.04,415.3,414.5,414.97,246638.0,412.627,412.8855,412.0901,412.5574,246638.0
2024-10-11 10:00:00,414.97,416.09,414.5,416.05,328527.0,412.5574,413.6709,412.0901,413.6311,328527.0
2024-10-11 10:10:00,416.04,416.8,415.7,416.54,211984.0,413.6212,414.3767,413.2831,414.1183,211984.0
2024-10-11 10:20:00,416.57,417.11,416.17,416.88,180897.0,414.1481,414.6849,413.7504,414.4563,180897.0
2024-10-11 10:30:00,416.84,417.13,416.41,416.6,205129.0,414.4165,414.7048,413.989,414.1779,205129.0
2024-10-11 10:40:00,416.56,416.66,415.16,415.31,173613.0,414.1381,414.2376,412.7463,412.8954,173613.0
2024-10-11 10:50:00,415.27,415.59,414.8,415.39,172863.0,412.8556,413.1738,412.3884,412.9749,172863.0
2024-10-11 11:00:00,415.39,415.99,415.36,415.48,143394.0,412.9749,413.5715,412.9451,413.0644,143394.0
2024-10-11 11:10:00,415.52,415.73,415.03,415.03,102719.0,413.1042,413.313,412.617,412.617,102719.0
2024-10-11 11:20:00,415.01,415.55,414.93,415.31,111587.0,412.5972,413.134,412.5176,412.8954,111587.0
2024-10-11 11:30:00,415.36,415.7,415.08,415.24,108652.0,412.9451,413.2831,412.6667,412.8258,108652.0
2024-10-11 11:40:00,415.23,415.99,415.17,415.53,119754.0,412.8159,413.5715,412.7562,413.1141,119754.0
2024-10-11 11:50:00,415.54,415.67,415.26,415.48,105289.0,413.1241,413.2533,412.8457,413.0644,105289.0
2024-10-11 12:00:00,415.48,415.51,414.98,415.0,124074.0,413.0644,413.0942,412.5673,412.5872,124074.0
2024-10-11 12:10:00,415.0,415.02,414.16,414.17,189219.0,412.5872,412.6071,411.7521,411.762,189219.0
2024-10-11 12:20:00,414.19,414.21,413.32,413.84,270514.0,411.7819,411.8018,410.917,411.434,270514.0
2024-10-11 12:30:00,413.83,413.98,413.54,413.8,124819.0,411.424,411.5731,411.1357,411.3942,124819.0
2024-10-11 12:40:00,413.81,413.9,413.53,413.79,106467.0,411.4041,411.4936,411.1258,411.3842,106467.0
2024-10-11 12:50:00,413.81,414.36,413.35,414.34,151677.0,411.4041,411.9509,410.9468,411.9311,151677.0
2024-10-11 13:00:00,414.36,414.48,414.18,414.31,119552.0,411.9509,412.0702,411.772,411.9012,119552.0
2024-10-11 13:10:00,414.34,414.5,414.17,414.32,64354.0,411.9311,412.0901,411.762,411.9112,64354.0
2024-10-11 13:20:00,414.39,414.69,414.34,414.68,55629.0,411.9808,412.279,411.9311,412.2691,55629.0
2024-10-11 13:30:00,414.69,414.76,414.46,414.64,75632.0,412.279,412.3486,412.0504,412.2293,75632.0
2024-10-11 13:40:00,414.65,414.92,414.62,414.88,68537.0,412.2392,412.5077,412.2094,412.4679,68537.0
2024-10-11 13:50:00,414.88,414.98,414.41,414.44,58408.0,412.4679,412.5673,412.0006,412.0305,58408.0
2024-10-11 14:00:00,414.44,415.14,414.43,415.12,68257.0,412.0305,412.7264,412.0205,412.7065,68257.0
2024-10-11 14:10:00,415.12,415.24,414.91,415.13,65121.0,412.7065,412.8258,412.4977,412.7165,65121.0
2024-10-11 14:20:00,415.15,415.38,415.14,415.22,54125.0,412.7363,412.965,412.7264,412.8059,54125.0
2024-10-11 14:30:00,415.26,415.37,414.77,415.15,69197.0,412.8457,412.9551,412.3586,412.7363,69197.0
2024-10-11 14:40:00,415.14,415.38,415.02,415.27,61743.0,412.7264,412.965,412.6071,412.8556,61743.0
2024-10-11 14:50:00,415.29,415.74,415.21,415.73,102294.0,412.8755,413.3229,412.796,413.313,102294.0
2024-10-11 15:00:00,415.75,416.05,415.65,415.87,128099.0,413.3329,413.6311,413.2334,413.4522,128099.0
2024-10-11 15:10:00,415.87,416.14,415.74,415.95,132349.0,413.4522,413.7206,413.3229,413.5317,132349.0
2024-10-11 15:20:00,415.97,416.17,415.79,416.15,109208.0,413.5516,413.7504,413.3726,413.7305,109208.0
2024-10-11 15:30:00,416.12,416.38,415.76,415.78,265139.0,413.7007,413.9592,413.3428,413.3627,265139.0
2024-10-11 15:40:00,415.77,416.15,415.63,416.09,267891.0,413.3527,413.7305,413.2136,413.6709,267891.0
2024-10-11 15:50:00,416.12,416.51,415.9,416.39,594147.0,413.7007,414.0884,413.482,413.9691,594147.0
2024-10-14 09:30:00,417.68,420.5,417.52,420.16,698304.0,415.2516,418.0552,415.0926,417.7172,698304.0
2024-10-14 09:40:00,420.16,421.61,419.79,421.42,456603.0,417.7172,419.1588,417.3494,418.9699,456603.0
2024-10-14 09:50:00,421.43,422.26,421.4,421.71,291468.0,418.9798,419.805,418.95,419.2582,291468.0
2024-10-14 10:00:00,421.71,422.14,421.13,421.77,306030.0,419.2582,419.6857,418.6816,419.3179,306030.0
2024-10-14 10:10:00,421.81,422.3,421.5,422.15,290970.0,419.3576,419.8448,419.0494,419.6956,290970.0
2024-10-14 10:20:00,422.21,424.04,422.03,423.6,353307.0,419.7553,421.5747,419.5763,421.1372,353307.0
2024-10-14 10:30:00,423.59,423.72,422.34,422.34,324978.0,421.1273,421.2565,419.8845,419.8845,324978.0
2024-10-14 10:40:00,422.37,422.53,421.09,421.12,204870.0,419.9144,420.0734,418.6418,418.6716,204870.0
2024-10-14 10:50:00,421.1,421.13,419.59,419.81,374673.0,418.6517,418.6816,417.1505,417.3692,374673.0
2024-10-14 11:00:00,419.75,419.92,419.16,419.58,189639.0,417.3096,417.4786,416.723,417.1406,189639.0
2024-10-14 11:10:00,419.55,420.34,419.46,419.94,180216.0,417.1108,417.8962,417.0213,417.4985,180216.0
2024-10-14 11:20:00,419.91,420.24,419.27,419.43,113033.0,417.4687,417.7967,416.8324,416.9915,113033.0
2024-10-14 11:30:00,419.26,419.94,419.01,419.72,112036.0,416.8224,417.4985,416.5739,417.2798,112036.0
2024-10-14 11:40:00,419.71,420.01,419.56,419.99,127052.0,417.2698,417.5681,417.1207,417.5482,127052.0
2024-10-14 11:50:00,419.98,420.78,419.97,420.75,179839.0,417.5383,418.3336,417.5283,418.3038,179839.0
2024-10-14 12:00:00,420.78,420.78,420.06,420.36,165233.0,418.3336,418.3336,417.6178,417.9161,165233.0
2024-10-14 12:10:00,420.31,420.42,419.7,419.95,111086.0,417.8663,417.9757,417.2599,417.5084,111086.0
2024-10-14 12:20:00,420.0,420.33,419.86,419.98,60753.0,417.5581,417.8862,417.419,417.5383,60753.0
2024-10-14 12:30:00,419.99,420.43,419.98,420.4,86874.0,417.5482,417.9856,417.5383,417.9558,86874.0
2024-10-14 12:40:00,420.39,420.41,420.01,420.06,85599.0,417.9459,417.9658,417.5681,417.6178,85599.0
2024-10-14 12:50:00,420.08,420.33,419.84,420.14,91768.0,417.6377,417.8862,417.3991,417.6973,91768.0
2024-10-14 13:00:00,420.15,420.54,420.02,420.2,66205.0,417.7073,418.095,417.578,417.757,66205.0
2024-10-14 13:10:00,420.19,420.48,420.09,420.24,95201.0,417.747,418.0354,417.6476,417.7967,95201.0
2024-10-14 13:20:00,420.27,420.44,420.08,420.44,76380.0,417.8266,417.9956,417.6377,417.9956,76380.0
2024-10-14 13:30:00,420.47,420.67,420.34,420.49,74042.0,418.0254,418.2242,417.8962,418.0453,74042.0
2024-10-14 13:40:00,420.48,420.5,420.25,420.46,95126.0,418.0354,418.0552,417.8067,418.0155,95126.0
2024-10-14 13:50:00,420.46,420.47,419.79,419.79,208068.0,418.0155,418.0254,417.3494,417.3494,208068.0
2024-10-14 14:00:00,419.81,419.95,419.3,419.49,154542.0,417.3692,417.5084,416.8622,417.0511,154542.0
2024-10-14 14:10:00,419.5,420.16,419.46,420.13,138453.0,417.0611,417.7172,417.0213,417.6874,138453.0
2024-10-14 14:20:00,420.14,420.36,419.86,419.9,122786.0,417.6973,417.9161,417.419,417.4587,122786.0
2024-10-14 14:30:00,419.9,420.4,419.87,420.37,115367.0,417.4587,417.9558,417.4289,417.926,115367.0
2024-10-14 14:40:00,420.38,420.7,420.13,420.17,129727.0,417.9359,418.2541,417.6874,417.7272,129727.0
2024-10-14 14:50:00,420.17,420.57,419.9,420.42,141475.0,417.7272,418.1248,417.4587,417.9757,141475.0
2024-10-14 15:00:00,420.4,420.71,420.22,420.44,150383.0,417.9558,418.264,417.7769,417.9956,150383.0
2024-10-14 15:10:00,420.39,420.55,420.13,420.24,145370.0,417.9459,418.1049,417.6874,417.7967,145370.0
2024-10-14 15:20:00,420.22,420.4,420.11,420.33,137234.0,417.7769,417.9558,417.6675,417.8862,137234.0
2024-10-14 15:30:00,420.32,420.53,420.03,420.29,115707.0,417.8763,418.0851,417.588,417.8465,115707.0
2024-10-14 15:40:00,420.29,421.31,420.29,421.16,187639.0,417.8465,418.8605,417.8465,418.7114,187639.0
2024-10-14 15:50:00,421.1,421.12,419.0,419.11,1316006.0,418.6517,418.6716,416.564,416.6733,1316006.0
2024-10-15 09:30:00,422.2,422.48,419.94,420.17,619903.0,419.7454,420.0237,417.4985,417.7272,619903.0
2024-10-15 09:40:00,420.15,421.03,419.84,420.72,239795.0,417.7073,418.5822,417.3991,418.274,239795.0
2024-10-15 09:50:00,420.68,421.49,419.93,420.57,260215.0,418.2342,419.0395,417.4886,418.1248,260215.0
2024-10-15 10:00:00,420.54,420.81,420.15,420.41,219268.0,418.095,418.3634,417.7073,417.9658,219268.0
2024-10-15 10:10:00,420.39,420.46,418.78,419.13,252198.0,417.9459,418.0155,416.3452,416.6932,252198.0
2024-10-15 10:20:00,419.12,419.18,418.05,418.11,194648.0,416.6833,416.7429,415.6195,415.6791,194648.0
2024-10-15 10:30:00,418.03,418.03,415.94,416.34,391891.0,415.5996,415.5996,413.5217,413.9194,391891.0
2024-10-15 10:40:00,416.33,416.67,415.26,416.53,385414.0,413.9095,414.2475,412.8457,414.1083,385414.0
2024-10-15 10:50:00,416.55,417.76,416.44,416.63,222110.0,414.1282,415.3312,414.0188,414.2077,222110.0
2024-10-15 11:00:00,416.6,417.72,416.32,417.4,175336.0,414.1779,415.2914,413.8995,414.9733,175336.0
2024-10-15 11:10:00,417.46,418.15,417.15,417.65,132160.0,415.0329,415.7189,414.7247,415.2218,132160.0
2024-10-15 11:20:00,417.65,417.69,416.68,416.69,96152.0,415.2218,415.2616,414.2574,414.2674,96152.0
2024-10-15 11:30:00,416.67,417.33,416.46,416.78,117400.0,414.2475,414.9037,414.0387,414.3569,117400.0
2024-10-15 11:40:00,416.76,417.08,416.1,416.26,138866.0,414.337,414.6551,413.6808,413.8399,138866.0
2024-10-15 11:50:00,416.25,416.7,415.64,415.88,130775.0,413.8299,414.2773,413.2235,413.4621,130775.0
2024-10-15 12:00:00,415.89,416.97,415.89,416.93,107947.0,413.472,414.5458,413.472,414.506,107947.0
2024-10-15 12:10:00,416.91,417.1,416.22,416.67,111358.0,414.4861,414.675,413.8001,414.2475,111358.0
2024-10-15 12:20:00,416.68,416.87,416.1,416.54,155111.0,414.2574,414.4463,413.6808,414.1183,155111.0
2024-10-15 12:30:00,416.6,417.45,416.6,416.96,99861.0,414.1779,415.023,414.1779,414.5358,99861.0
2024-10-15 12:40:00,416.96,417.1,416.54,416.68,81833.0,414.5358,414.675,414.1183,414.2574,81833.0
2024-10-15 12:50:00,416.69,417.62,416.63,417.56,90969.0,414.2674,415.192,414.2077,415.1323,90969.0
2024-10-15 13:00:00,417.54,417.88,417.46,417.85,97540.0,415.1124,415.4505,415.0329,415.4206,97540.0
2024-10-15 13:10:00,417.87,417.96,417.27,417.66,118244.0,415.4405,415.53,414.844,415.2317,118244.0
2024-10-15 13:20:00,417.66,417.82,416.7,416.93,72833.0,415.2317,415.3908,414.2773,414.506,72833.0
2024-10-15 13:30:00,416.9,417.2,416.63,417.06,55679.0,414.4762,414.7744,414.2077,414.6352,55679.0
2024-10-15 13:40:00,417.06,417.74,416.93,417.54,97039.0,414.6352,415.3113,414.506,415.1124,97039.0
2024-10-15 13:50:00,417.57,417.77,417.0,417.09,64635.0,415.1423,415.3411,414.5756,414.6651,64635.0
2024-10-15 14:00:00,417.07,417.5,416.86,417.11,64597.0,414.6452,415.0727,414.4364,414.6849,64597.0
2024-10-15 14:10:00,417.11,417.51,416.97,417.2,72923.0,414.6849,415.0826,414.5458,414.7744,72923.0
2024-10-15 14:20:00,417.19,417.69,417.16,417.49,59006.0,414.7645,415.2616,414.7347,415.0627,59006.0
2024-10-15 14:30:00,417.47,417.65,417.33,417.6,62715.0,415.0429,415.2218,414.9037,415.1721,62715.0
2024-10-15 14:40:00,417.58,417.67,417.35,417.47,75326.0,415.1522,415.2417,414.9236,415.0429,75326.0
2024-10-15 14:50:00,417.44,417.63,417.24,417.28,67128.0,415.013,415.2019,414.8142,414.854,67128.0
2024-10-15 15:00:00,417.32,417.44,416.35,416.76,138706.0,414.8937,415.013,413.9294,414.337,138706.0
2024-10-15 15:10:00,416.78,417.11,416.38,416.91,116889.0,414.3569,414.6849,413.9592,414.4861,116889.0
2024-10-15 15:20:00,416.96,417.29,416.79,417.09,149217.0,414.5358,414.8639,414.3668,414.6651,149217.0
2024-10-15 15:30:00,417.12,417.31,416.45,416.91,135736.0,414.6949,414.8838,414.0288,414.4861,135736.0
2024-10-15 15:40:00,416.91,417.77,416.91,417.57,145686.0,414.4861,415.3411,414.4861,415.1423,145686.0
2024-10-15 15:50:00,417.57,418.92,417.51,418.78,1087753.0,415.1423,416.4844,415.0826,416.3452,1087753.0
2024-10-16 09:30:00,415.17,415.84,413.21,414.31,843315.0,412.7562,413.4223,410.8076,411.9012,843315.0
2024-10-16 09:40:00,414.33,414.96,413.33,413.44,332867.0,411.9211,412.5474,410.9269,411.0363,332867.0
2024-10-16 09:50:00,413.41,413.42,410.64,410.93,545485.0,411.0065,411.0164,408.2526,408.5409,545485.0
2024-10-16 10:00:00,410.88,412.48,410.48,412.46,429001.0,408.4912,410.0819,408.0935,410.062,429001.0
2024-10-16 10:10:00,412.48,412.9,411.93,412.19,252418.0,410.0819,410.4994,409.5351,409.7936,252418.0
2024-10-16 10:20:00,412.24,413.44,412.24,413.33,183942.0,409.8433,411.0363,409.8433,410.9269,183942.0
2024-10-16 10:30:00,413.3,413.52,412.7,413.18,219377.0,410.8971,411.1158,410.3006,410.7778,219377.0
2024-10-16 10:40:00,413.16,413.61,412.34,413.49,172483.0,410.7579,411.2053,409.9427,411.086,172483.0
2024-10-16 10:50:00,413.53,414.26,413.48,413.71,200712.0,411.1258,411.8515,411.0761,411.3047,200712.0
2024-10-16 11:00:00,413.71,414.55,413.59,414.25,150080.0,411.3047,412.1398,411.1854,411.8416,150080.0
2024-10-16 11:10:00,414.26,414.99,414.26,414.79,125442.0,411.8515,412.5773,411.8515,412.3784,125442.0
2024-10-16 11:20:00,414.78,415.4,414.57,415.4,169617.0,412.3685,412.9849,412.1597,412.9849,169617.0
2024-10-16 11:30:00,415.38,415.82,415.08,415.43,140110.0,412.965,413.4024,412.6667,413.0147,140110.0
2024-10-16 11:40:00,415.47,415.6,414.22,414.32,122889.0,413.0545,413.1837,411.8117,411.9112,122889.0
2024-10-16 11:50:00,414.37,414.69,414.03,414.11,86712.0,411.9609,412.279,411.6229,411.7024,86712.0
2024-10-16 12:00:00,414.1,415.11,414.04,414.93,104202.0,411.6924,412.6966,411.6328,412.5176,104202.0
2024-10-16 12:10:00,414.97,415.17,414.43,414.67,72830.0,412.5574,412.7562,412.0205,412.2591,72830.0
2024-10-16 12:20:00,414.75,415.14,414.52,414.99,60828.0,412.3387,412.7264,412.11,412.5773,60828.0
2024-10-16 12:30:00,414.99,415.41,414.83,414.97,70881.0,412.5773,412.9948,412.4182,412.5574,70881.0
2024-10-16 12:40:00,415.0,415.27,414.83,414.86,59868.0,412.5872,412.8556,412.4182,412.448,59868.0
2024-10-16 12:50:00,414.92,415.73,414.84,415.65,89867.0,412.5077,413.313,412.4281,413.2334,89867.0
2024-10-16 13:00:00,415.72,416.01,415.45,415.61,82393.0,413.303,413.5913,413.0346,413.1937,82393.0
2024-10-16 13:10:00,415.62,415.68,414.65,414.74,87882.0,413.2036,413.2633,412.2392,412.3287,87882.0
2024-10-16 13:20:00,414.72,414.98,414.6,414.65,73248.0,412.3088,412.5673,412.1895,412.2392,73248.0
2024-10-16 13:30:00,414.7,414.86,414.33,414.33,98297.0,412.289,412.448,411.9211,411.9211,98297.0
2024-10-16 13:40:00,414.32,414.89,414.25,414.7,79910.0,411.9112,412.4779,411.8416,412.289,79910.0
2024-10-16 13:50:00,414.7,414.93,414.45,414.91,71560.0,412.289,412.5176,412.0404,412.4977,71560.0
2024-10-16 14:00:00,414.87,415.2,414.83,415.02,69380.0,412.458,412.7861,412.4182,412.6071,69380.0
2024-10-16 14:10:00,415.02,415.47,414.9,415.34,79444.0,412.6071,413.0545,412.4878,412.9252,79444.0
2024-10-16 14:20:00,415.35,416.1,415.32,415.93,165021.0,412.9352,413.6808,412.9054,413.5118,165021.0
2024-10-16 14:30:00,415.83,416.09,415.6,415.79,73685.0,413.4124,413.6709,413.1837,413.3726,73685.0
2024-10-16 14:40:00,415.78,415.92,415.57,415.82,66027.0,413.3627,413.5019,413.1539,413.4024,66027.0
2024-10-16 14:50:00,415.84,416.05,415.66,415.75,84044.0,413.4223,413.6311,413.2434,413.3329,84044.0
2024-10-16 15:00:00,415.76,415.85,415.61,415.68,103961.0,413.3428,413.4323,413.1937,413.2633,103961.0
2024-10-16 15:10:00,415.7,415.83,415.6,415.8,72672.0,413.2831,413.4124,413.1837,413.3826,72672.0
2024-10-16 15:20:00,415.8,415.81,415.38,415.73,111099.0,413.3826,413.3925,412.965,413.313,111099.0
2024-10-16 15:30:00,415.73,415.85,415.42,415.58,125869.0,413.313,413.4323,413.0048,413.1638,125869.0
2024-10-16 15:40:00,415.6,415.74,415.26,415.34,153428.0,413.1837,413.3229,412.8457,412.9252,153428.0
2024-10-16 15:50:00,415.33,416.36,415.31,416.13,546618.0,412.9153,413.9393,412.8954,413.7106,546618.0
2024-10-17 09:30:00,422.38,422.5,418.26,418.75,832145.0,419.9243,420.0436,415.8283,416.3154,832145.0
2024-10-17 09:40:00,418.8,419.19,417.69,418.88,296327.0,416.3651,416.7529,415.2616,416.4447,296327.0
2024-10-17 09:50:00,418.89,419.03,417.24,417.39,256602.0,416.4546,416.5938,414.8142,414.9633,256602.0
2024-10-17 10:00:00,417.44,417.99,416.25,416.7,230369.0,415.013,415.5598,413.8299,414.2773,230369.0
2024-10-17 10:10:00,416.64,417.57,416.46,417.36,134961.0,414.2177,415.1423,414.0387,414.9335,134961.0
2024-10-17 10:20:00,417.35,418.36,416.95,417.8,139026.0,414.9236,415.9277,414.5259,415.3709,139026.0
2024-10-17 10:30:00,417.79,417.92,416.79,416.97,130992.0,415.361,415.4902,414.3668,414.5458,130992.0
2024-10-17 10:40:00,416.97,417.43,416.16,416.38,112433.0,414.5458,415.0031,413.7405,413.9592,112433.0
2024-10-17 10:50:00,416.36,416.89,415.9,416.22,118481.0,413.9393,414.4662,413.482,413.8001,118481.0
2024-10-17 11:00:00,416.28,416.9,415.59,416.81,110055.0,413.8598,414.4762,413.1738,414.3867,110055.0
2024-10-17 11:10:00,416.8,417.1,416.7,416.7,108988.0,414.3767,414.675,414.2773,414.2773,108988.0
2024-10-17 11:20:00,416.74,417.63,416.67,417.6,102776.0,414.3171,415.2019,414.2475,415.1721,102776.0
2024-10-17 11:30:00,417.6,417.9,416.9,417.46,108834.0,415.1721,415.4704,414.4762,415.0329,108834.0
2024-10-17 11:40:00,417.45,417.53,417.13,417.25,66640.0,415.023,415.1025,414.7048,414.8241,66640.0
2024-10-17 11:50:00,417.22,418.6,417.22,418.56,101876.0,414.7943,416.1663,414.7943,416.1265,101876.0
2024-10-17 12:00:00,418.53,418.89,417.82,418.42,174789.0,416.0967,416.4546,415.3908,415.9873,174789.0
2024-10-17 12:10:00,418.4,418.57,417.98,418.13,116168.0,415.9674,416.1365,415.5499,415.699,116168.0
2024-10-17 12:20:00,418.11,418.22,417.68,417.9,82616.0,415.6791,415.7885,415.2516,415.4704,82616.0
2024-10-17 12:30:00,417.86,418.01,417.26,417.57,73391.0,415.4306,415.5797,414.8341,415.1423,73391.0
2024-10-17 12:40:00,417.6,417.97,417.6,417.75,57268.0,415.1721,415.5399,415.1721,415.3212,57268.0
2024-10-17 12:50:00,417.79,418.03,417.49,417.75,54717.0,415.361,415.5996,415.0627,415.3212,54717.0
2024-10-17 13:00:00,417.8,418.3,417.5,418.12,106491.0,415.3709,415.868,415.0727,415.6891,106491.0
2024-10-17 13:10:00,418.12,418.25,417.93,418.04,62544.0,415.6891,415.8183,415.5002,415.6095,62544.0
2024-10-17 13:20:00,418.04,418.07,417.59,417.6,55871.0,415.6095,415.6394,415.1622,415.1721,55871.0
2024-10-17 13:30:00,417.6,417.66,417.34,417.65,77769.0,415.1721,415.2317,414.9136,415.2218,77769.0
2024-10-17 13:40:00,417.62,418.1,417.46,418.02,54238.0,415.192,415.6692,415.0329,415.5897,54238.0
2024-10-17 13:50:00,418.04,418.14,417.52,417.72,54601.0,415.6095,415.709,415.0926,415.2914,54601.0
2024-10-17 14:00:00,417.73,417.81,416.21,416.4,103462.0,415.3013,415.3809,413.7902,413.9791,103462.0
2024-10-17 14:10:00,416.37,416.45,415.69,415.69,146273.0,413.9492,414.0288,413.2732,413.2732,146273.0
2024-10-17 14:20:00,415.69,416.12,415.59,416.01,81970.0,413.2732,413.7007,413.1738,413.5913,81970.0
2024-10-17 14:30:00,416.04,416.45,415.75,416.41,67858.0,413.6212,414.0288,413.3329,413.989,67858.0
2024-10-17 14:40:00,416.44,416.9,416.01,416.73,69690.0,414.0188,414.4762,413.5913,414.3072,69690.0
2024-10-17 14:50:00,416.73,417.28,416.7,417.25,92199.0,414.3072,414.854,414.2773,414.8241,92199.0
2024-10-17 15:00:00,417.3,417.33,416.85,417.19,67557.0,414.8738,414.9037,414.4265,414.7645,67557.0
2024-10-17 15:10:00,417.21,417.67,417.12,417.3,120670.0,414.7844,415.2417,414.6949,414.8738,120670.0
2024-10-17 15:20:00,417.27,417.29,416.66,416.73,67214.0,414.844,414.8639,414.2376,414.3072,67214.0
2024-10-17 15:30:00,416.71,416.86,416.46,416.59,93028.0,414.2873,414.4364,414.0387,414.168,93028.0
2024-10-17 15:40:00,416.62,417.07,416.62,416.99,116066.0,414.1978,414.6452,414.1978,414.5656,116066.0
2024-10-17 15:50:00,416.95,417.11,416.36,416.72,587809.0,414.5259,414.6849,413.9393,414.2972,587809.0
2024-10-18 09:30:00,417.17,418.71,416.7,418.17,2794456.0,414.7446,416.2756,414.2773,415.7388,2794456.0
2024-10-18 09:40:00,418.18,419.65,417.2,417.33,410456.0,415.7487,417.2102,414.7744,414.9037,410456.0
2024-10-18 09:50:00,417.37,418.36,417.28,417.31,194148.0,414.9434,415.9277,414.854,414.8838,194148.0
2024-10-18 10:00:00,417.37,418.03,416.8,417.64,173150.0,414.9434,415.5996,414.3767,415.2119,173150.0
2024-10-18 10:10:00,417.69,417.96,417.26,417.55,135301.0,415.2616,415.53,414.8341,415.1224,135301.0
2024-10-18 10:20:00,417.55,417.8,417.05,417.51,130410.0,415.1224,415.3709,414.6253,415.0826,130410.0
2024-10-18 10:30:00,417.52,417.67,416.55,416.99,124952.0,415.0926,415.2417,414.1282,414.5656,124952.0
2024-10-18 10:40:00,416.94,417.4,416.94,417.14,89693.0,414.5159,414.9733,414.5159,414.7148,89693.0
2024-10-18 10:50:00,417.13,417.13,416.27,416.41,123594.0,414.7048,414.7048,413.8498,413.989,123594.0
2024-10-18 11:00:00,416.41,417.62,416.32,417.53,125287.0,413.989,415.192,413.8995,415.1025,125287.0
2024-10-18 11:10:00,417.55,417.85,417.45,417.79,101983.0,415.1224,415.4206,415.023,415.361,101983.0
2024-10-18 11:20:00,417.85,418.28,417.77,418.26,100213.0,415.4206,415.8481,415.3411,415.8283,100213.0
2024-10-18 11:30:00,418.24,418.73,417.77,417.88,120360.0,415.8084,416.2955,415.3411,415.4505,120360.0
2024-10-18 11:40:00,417.85,417.9,416.96,417.01,98006.0,415.4206,415.4704,414.5358,414.5855,98006.0
2024-10-18 11:50:00,417.06,417.56,416.68,416.97,91424.0,414.6352,415.1323,414.2574,414.5458,91424.0
2024-10-18 12:00:00,416.99,417.07,416.62,416.71,65721.0,414.5656,414.6452,414.1978,414.2873,65721.0
2024-10-18 12:10:00,416.74,416.83,416.26,416.72,136034.0,414.3171,414.4066,413.8399,414.2972,136034.0
2024-10-18 12:20:00,416.72,416.77,416.4,416.69,67547.0,414.2972,414.3469,413.9791,414.2674,67547.0
2024-10-18 12:30:00,416.72,417.17,416.56,417.06,103841.0,414.2972,414.7446,414.1381,414.6352,103841.0
2024-10-18 12:40:00,417.06,417.34,417.02,417.3,62658.0,414.6352,414.9136,414.5955,414.8738,62658.0
2024-10-18 12:50:00,417.27,417.75,417.14,417.17,92547.0,414.844,415.3212,414.7148,414.7446,92547.0
2024-10-18 13:00:00,417.14,417.79,417.05,417.45,58685.0,414.7148,415.361,414.6253,415.023,58685.0
2024-10-18 13:10:00,417.44,417.71,417.36,417.68,87021.0,415.013,415.2815,414.9335,415.2516,87021.0
2024-10-18 13:20:00,417.7,417.75,417.28,417.36,93468.0,415.2715,415.3212,414.854,414.9335,93468.0
2024-10-18 13:30:00,417.39,417.86,417.26,417.86,73124.0,414.9633,415.4306,414.8341,415.4306,73124.0
2024-10-18 13:40:00,417.86,418.04,417.64,417.68,69217.0,415.4306,415.6095,415.2119,415.2516,69217.0
2024-10-18 13:50:00,417.7,417.79,417.42,417.52,48144.0,415.2715,415.361,414.9931,415.0926,48144.0
2024-10-18 14:00:00,417.49,417.66,416.9,417.63,87921.0,415.0627,415.2317,414.4762,415.2019,87921.0
2024-10-18 14:10:00,417.63,418.06,417.62,417.94,87177.0,415.2019,415.6294,415.192,415.5101,87177.0
2024-10-18 14:20:00,417.91,418.1,417.66,417.86,58508.0,415.4803,415.6692,415.2317,415.4306,58508.0
2024-10-18 14:30:00,417.89,417.99,417.64,417.79,48892.0,415.4604,415.5598,415.2119,415.361,48892.0
2024-10-18 14:40:00,417.79,417.84,417.63,417.69,48455.0,415.361,415.4107,415.2019,415.2616,48455.0
2024-10-18 14:50:00,417.7,417.86,417.49,417.83,51301.0,415.2715,415.4306,415.0627,415.4008,51301.0
2024-10-18 15:00:00,417.81,417.86,417.4,417.67,62481.0,415.3809,415.4306,414.9733,415.2417,62481.0
2024-10-18 15:10:00,417.66,417.75,417.26,417.33,105179.0,415.2317,415.3212,414.8341,414.9037,105179.0
2024-10-18 15:20:00,417.34,417.82,417.1,417.8,130759.0,414.9136,415.3908,414.675,415.3709,130759.0
2024-10-18 15:30:00,417.8,418.02,417.64,417.83,168650.0,415.3709,415.5897,415.2119,415.4008,168650.0
2024-10-18 15:40:00,417.82,417.85,417.36,417.37,116135.0,415.3908,415.4206,414.9335,414.9434,116135.0
2024-10-18 15:50:00,417.37,418.22,417.2,418.17,580263.0,414.9434,415.7885,414.7744,415.7388,580263.0
2024-10-21 09:30:00,416.19,418.1,415.4,418.0,647055.0,413.7703,415.6692,412.9849,415.5698,647055.0
2024-10-21 09:40:00,418.0,418.06,416.0,416.7,219814.0,415.5698,415.6294,413.5814,414.2773,219814.0
2024-10-21 09:50:00,416.67,417.18,415.91,416.88,215364.0,414.2475,414.7545,413.4919,414.4563,215364.0
2024-10-21 10:00:00,416.91,417.76,416.67,417.27,239287.0,414.4861,415.3312,414.2475,414.844,239287.0
2024-10-21 10:10:00,417.27,417.75,416.96,417.57,141945.0,414.844,415.3212,414.5358,415.1423,141945.0
2024-10-21 10:20:00,417.6,417.79,416.92,417.07,138642.0,415.1721,415.361,414.4961,414.6452,138642.0
2024-10-21 10:30:00,417.06,417.13,415.65,415.8,312949.0,414.6352,414.7048,413.2334,413.3826,312949.0
2024-10-21 10:40:00,415.79,416.0,414.58,415.22,225095.0,413.3726,413.5814,412.1697,412.8059,225095.0
2024-10-21 10:50:00,415.2,415.49,414.86,415.0,187737.0,412.7861,413.0744,412.448,412.5872,187737.0
2024-10-21 11:00:00,415.0,415.22,413.85,414.05,191970.0,412.5872,412.8059,411.4439,411.6427,191970.0
2024-10-21 11:10:00,414.01,414.56,413.86,414.09,185053.0,411.603,412.1498,411.4538,411.6825,185053.0
2024-10-21 11:20:00,414.1,414.36,413.81,413.95,103531.0,411.6924,411.9509,411.4041,411.5433,103531.0
2024-10-21 11:30:00,413.95,414.83,413.75,414.77,118150.0,411.5433,412.4182,411.3445,412.3586,118150.0
2024-10-21 11:40:00,414.75,415.1,414.5,415.09,124003.0,412.3387,412.6866,412.0901,412.6767,124003.0
2024-10-21 11:50:00,415.1,415.43,414.83,415.11,193855.0,412.6866,413.0147,412.4182,412.6966,193855.0
2024-10-21 12:00:00,415.1,415.37,414.83,414.84,122824.0,412.6866,412.9551,412.4182,412.4281,122824.0
2024-10-21 12:10:00,414.88,415.34,414.66,415.0,80602.0,412.4679,412.9252,412.2492,412.5872,80602.0
2024-10-21 12:20:00,415.03,415.3,414.85,415.15,75539.0,412.617,412.8855,412.4381,412.7363,75539.0
2024-10-21 12:30:00,415.19,415.57,415.18,415.36,64610.0,412.7761,413.1539,412.7662,412.9451,64610.0
2024-10-21 12:40:00,415.37,415.89,415.33,415.72,58734.0,412.9551,413.472,412.9153,413.303,58734.0
2024-10-21 12:50:00,415.7,416.25,415.69,415.84,98285.0,413.2831,413.8299,413.2732,413.4223,98285.0
2024-10-21 13:00:00,415.83,416.25,415.79,416.14,75563.0,413.4124,413.8299,413.3726,413.7206,75563.0
2024-10-21 13:10:00,416.21,416.61,415.72,416.0,146710.0,413.7902,414.1879,413.303,413.5814,146710.0
2024-10-21 13:20:00,416.02,416.43,415.78,416.36,63092.0,413.6013,414.0089,413.3627,413.9393,63092.0
2024-10-21 13:30:00,416.4,416.69,416.33,416.4,77820.0,413.9791,414.2674,413.9095,413.9791,77820.0
2024-10-21 13:40:00,416.43,416.67,416.31,416.62,49818.0,414.0089,414.2475,413.8896,414.1978,49818.0
2024-10-21 13:50:00,416.64,416.86,416.57,416.8,64919.0,414.2177,414.4364,414.1481,414.3767,64919.0
2024-10-21 14:00:00,416.85,417.15,416.64,416.8,91999.0,414.4265,414.7247,414.2177,414.3767,91999.0
2024-10-21 14:10:00,416.84,417.34,416.84,417.07,58361.0,414.4165,414.9136,414.4165,414.6452,58361.0
2024-10-21 14:20:00,417.1,417.13,416.65,416.69,77670.0,414.675,414.7048,414.2276,414.2674,77670.0
2024-10-21 14:30:00,416.7,417.18,416.7,416.98,85743.0,414.2773,414.7545,414.2773,414.5557,85743.0
2024-10-21 14:40:00,416.96,417.04,416.62,416.89,80624.0,414.5358,414.6154,414.1978,414.4662,80624.0
2024-10-21 14:50:00,416.89,417.16,416.81,416.92,72580.0,414.4662,414.7347,414.3867,414.4961,72580.0
2024-10-21 15:00:00,416.97,417.15,416.82,416.93,59152.0,414.5458,414.7247,414.3966,414.506,59152.0
2024-10-21 15:10:00,416.94,417.66,416.94,417.63,92372.0,414.5159,415.2317,414.5159,415.2019,92372.0
2024-10-21 15:20:00,417.64,417.66,417.24,417.4,78028.0,415.2119,415.2317,414.8142,414.9733,78028.0
2024-10-21 15:30:00,417.38,417.45,417.07,417.13,90816.0,414.9534,415.023,414.6452,414.7048,90816.0
2024-10-21 15:40:00,417.12,417.65,417.07,417.56,134786.0,414.6949,415.2218,414.6452,415.1323,134786.0
2024-10-21 15:50:00,417.44,418.96,416.75,418.8,739492.0,415.013,416.5242,414.327,416.3651,739492.0
2024-10-22 09:30:00,418.47,422.35,418.04,422.02,1091576.0,416.037,419.8945,415.6095,419.5664,1091576.0
2024-10-22 09:40:00,421.99,423.25,421.3,423.14,604858.0,419.5366,420.7892,418.8506,420.6799,604858.0
2024-10-22 09:50:00,423.14,426.64,423.14,426.33,921158.0,420.6799,424.1595,420.6799,423.8513,921158.0
2024-10-22 10:00:00,426.31,427.91,425.34,426.86,904002.0,423.8315,425.4222,422.8671,424.3783,904002.0
2024-10-22 10:10:00,426.86,427.76,426.27,427.4,565743.0,424.3783,425.273,423.7917,424.9151,565743.0
2024-10-22 10:20:00,427.42,428.38,426.86,428.09,573862.0,424.935,425.8894,424.3783,425.6011,573862.0
2024-10-22 10:30:00,428.14,429.3,428.02,429.02,745473.0,425.6508,426.8041,425.5315,426.5257,745473.0
2024-10-22 10:40:00,429.0,429.42,427.14,427.27,404773.0,426.5058,426.9234,424.6566,424.7859,404773.0
2024-10-22 10:50:00,427.28,428.01,426.85,427.05,303509.0,424.7958,425.5216,424.3683,424.5672,303509.0
2024-10-22 11:00:00,427.08,427.45,426.42,426.5,248720.0,424.597,424.9648,423.9408,424.0204,248720.0
2024-10-22 11:10:00,426.47,427.15,426.17,427.0,266238.0,423.9905,424.6666,423.6923,424.5174,266238.0
2024-10-22 11:20:00,426.96,427.12,426.05,426.2,201814.0,424.4777,424.6367,423.573,423.7221,201814.0
2024-10-22 11:30:00,426.2,427.0,426.05,427.0,118227.0,423.7221,424.5174,423.573,424.5174,118227.0
2024-10-22 11:40:00,427.0,427.54,426.88,426.91,152973.0,424.5174,425.0543,424.3981,424.428,152973.0
2024-10-22 11:50:00,426.97,427.13,426.46,426.84,142928.0,424.4876,424.6467,423.9806,424.3584,142928.0
2024-10-22 12:00:00,426.81,426.97,426.55,426.6,71174.0,424.3286,424.4876,424.0701,424.1198,71174.0
2024-10-22 12:10:00,426.58,427.16,426.35,426.75,107870.0,424.0999,424.6765,423.8712,424.2689,107870.0
2024-10-22 12:20:00,426.75,426.92,425.73,425.93,203945.0,424.2689,424.4379,423.2548,423.4537,203945.0
2024-10-22 12:30:00,425.93,426.48,425.78,426.31,131748.0,423.4537,424.0005,423.3045,423.8315,131748.0
2024-10-22 12:40:00,426.34,426.68,425.76,426.67,142015.0,423.8613,424.1993,423.2847,424.1894,142015.0
2024-10-22 12:50:00,426.62,427.73,426.62,427.52,170446.0,424.1397,425.2432,424.1397,425.0344,170446.0
2024-10-22 13:00:00,427.54,427.79,427.15,427.43,92101.0,425.0543,425.3029,424.6666,424.9449,92101.0
2024-10-22 13:10:00,427.44,427.56,427.15,427.21,87732.0,424.9549,425.0742,424.6666,424.7262,87732.0
2024-10-22 13:20:00,427.19,427.64,427.08,427.33,82194.0,424.7063,425.1537,424.597,424.8455,82194.0
2024-10-22 13:30:00,427.39,428.0,427.16,427.94,111123.0,424.9052,425.5116,424.6765,425.452,111123.0
2024-10-22 13:40:00,427.95,428.59,427.94,428.59,170387.0,425.4619,426.0982,425.452,426.0982,170387.0
2024-10-22 13:50:00,428.59,429.38,428.58,429.32,206561.0,426.0982,426.8836,426.0883,426.824,206561.0
2024-10-22 14:00:00,429.32,430.58,429.19,430.0,454413.0,426.824,428.0766,426.6947,427.5,454413.0
2024-10-22 14:10:00,429.99,430.0,429.14,429.16,189611.0,427.4901,427.5,426.645,426.6649,189611.0
2024-10-22 14:20:00,429.19,429.79,429.1,429.69,130209.0,426.6947,427.2912,426.6052,427.1918,130209.0
2024-10-22 14:30:00,429.72,429.79,429.19,429.35,121930.0,427.2216,427.2912,426.6947,426.8538,121930.0
2024-10-22 14:40:00,429.39,429.61,429.14,429.53,135654.0,426.8936,427.1123,426.645,427.0327,135654.0
2024-10-22 14:50:00,429.52,429.54,428.65,428.93,114120.0,427.0228,427.0427,426.1579,426.4362,114120.0
2024-10-22 15:00:00,428.9,429.3,428.75,429.28,114771.0,426.4064,426.8041,426.2573,426.7842,114771.0
2024-10-22 15:10:00,429.29,429.74,429.29,429.56,100666.0,426.7941,427.2415,426.7941,427.0626,100666.0
2024-10-22 15:20:00,429.57,429.6,429.09,429.14,147403.0,427.0725,427.1023,426.5953,426.645,147403.0
2024-10-22 15:30:00,429.12,429.91,429.1,429.62,312212.0,426.6251,427.4105,426.6052,427.1222,312212.0
2024-10-22 15:40:00,429.62,429.86,429.02,429.43,238602.0,427.1222,427.3608,426.5257,426.9333,238602.0
2024-10-22 15:50:00,429.38,429.42,427.4,427.46,941590.0,426.8836,426.9234,424.9151,424.9748,941590.0
2024-10-23 09:30:00,431.07,431.08,426.7,428.74,1025059.0,428.5638,428.5737,424.2192,426.2473,1025059.0
2024-10-23 09:40:00,428.72,428.98,426.83,426.99,450162.0,426.2274,426.4859,424.3484,424.5075,450162.0
2024-10-23 09:50:00,427.0,429.44,426.98,429.26,422358.0,424.5174,426.9433,424.4976,426.7643,422358.0
2024-10-23 10:00:00,429.25,429.67,427.8,428.55,479930.0,426.7544,427.1719,425.3128,426.0584,479930.0
2024-10-23 10:10:00,428.55,430.18,428.53,429.41,411860.0,426.0584,427.679,426.0386,426.9134,411860.0
2024-10-23 10:20:00,429.41,430.14,428.41,429.06,389439.0,426.9134,427.6392,425.9192,426.5655,389439.0
2024-10-23 10:30:00,429.06,430.58,428.9,430.3,251047.0,426.5655,428.0766,426.4064,427.7983,251047.0
2024-10-23 10:40:00,430.35,430.59,429.75,429.86,167264.0,427.848,428.0866,427.2515,427.3608,167264.0
2024-10-23 10:50:00,429.88,429.93,428.67,428.77,256113.0,427.3807,427.4304,426.1777,426.2772,256113.0
2024-10-23 11:00:00,428.78,429.64,428.54,429.35,193642.0,426.2871,427.1421,426.0485,426.8538,193642.0
2024-10-23 11:10:00,429.39,429.62,428.25,428.47,235011.0,426.8936,427.1222,425.7602,425.9789,235011.0
2024-10-23 11:20:00,428.49,428.96,427.94,428.0,175000.0,425.9988,426.4661,425.452,425.5116,175000.0
2024-10-23 11:30:00,428.0,428.47,427.57,428.42,180621.0,425.5116,425.9789,425.0841,425.9292,180621.0
2024-10-23 11:40:00,428.42,428.63,428.06,428.34,111597.0,425.9292,426.138,425.5713,425.8497,111597.0
2024-10-23 11:50:00,428.36,429.48,428.34,429.41,162553.0,425.8695,426.983,425.8497,426.9134,162553.0
2024-10-23 12:00:00,429.32,429.33,427.6,428.04,154272.0,426.824,426.8339,425.114,425.5514,154272.0
2024-10-23 12:10:00,428.03,428.31,427.85,427.94,107002.0,425.5415,425.8198,425.3625,425.452,107002.0
2024-10-23 12:20:00,427.89,428.06,427.12,427.39,170242.0,425.4023,425.5713,424.6367,424.9052,170242.0
2024-10-23 12:30:00,427.38,427.39,426.54,426.67,204393.0,424.8952,424.9052,424.0601,424.1894,204393.0
2024-10-23 12:40:00,426.68,427.52,426.65,427.52,90156.0,424.1993,425.0344,424.1695,425.0344,90156.0
2024-10-23 12:50:00,427.48,427.59,426.61,426.91,109304.0,424.9947,425.104,424.1297,424.428,109304.0
2024-10-23 13:00:00,426.83,426.83,425.44,425.55,179565.0,424.3484,424.3484,422.9665,423.0759,179565.0
2024-10-23 13:10:00,425.55,425.68,424.66,425.05,193802.0,423.0759,423.2051,422.1911,422.5788,193802.0
2024-10-23 13:20:00,425.04,425.17,424.61,425.14,139326.0,422.5688,422.6981,422.1413,422.6683,139326.0
2024-10-23 13:30:00,425.09,425.09,424.42,424.63,113970.0,422.6186,422.6186,421.9524,422.1612,113970.0
2024-10-23 13:40:00,424.68,424.95,424.47,424.7,110945.0,422.2109,422.4794,422.0022,422.2308,110945.0
2024-10-23 13:50:00,424.65,424.71,423.62,423.73,146232.0,422.1811,422.2408,421.1571,421.2665,146232.0
2024-10-23 14:00:00,423.72,423.76,423.03,423.4,140485.0,421.2565,421.2963,420.5705,420.9384,140485.0
2024-10-23 14:10:00,423.42,423.44,422.53,422.61,130875.0,420.9583,420.9781,420.0734,420.153,130875.0
2024-10-23 14:20:00,422.63,423.58,422.63,423.43,186564.0,420.1729,421.1173,420.1729,420.9682,186564.0
2024-10-23 14:30:00,423.4,424.15,423.09,424.15,170538.0,420.9384,421.684,420.6302,421.684,170538.0
2024-10-23 14:40:00,424.14,424.75,423.93,424.67,148666.0,421.6741,422.2805,421.4653,422.201,148666.0
2024-10-23 14:50:00,424.71,424.76,424.16,424.51,117316.0,422.2408,422.2905,421.694,422.0419,117316.0
2024-10-23 15:00:00,424.44,424.54,423.9,424.11,121024.0,421.9723,422.0717,421.4355,421.6442,121024.0
2024-10-23 15:10:00,424.12,424.71,423.77,424.64,111051.0,421.6542,422.2408,421.3062,422.1712,111051.0
2024-10-23 15:20:00,424.64,425.02,424.35,424.55,223533.0,422.1712,422.549,421.8829,422.0817,223533.0
2024-10-23 15:30:00,424.54,424.98,424.33,424.98,157803.0,422.0717,422.5092,421.863,422.5092,157803.0
2024-10-23 15:40:00,424.99,425.57,424.96,425.28,185550.0,422.5191,423.0958,422.4893,422.8074,185550.0
2024-10-23 15:50:00,425.31,425.55,424.09,424.62,538146.0,422.8373,423.0759,421.6244,422.1513,538146.0
2024-10-24 09:30:00,425.33,425.98,423.56,423.89,710047.0,422.8572,423.5034,421.0974,421.4255,710047.0
2024-10-24 09:40:00,423.97,424.38,423.2,423.6,219737.0,421.5051,421.9127,420.7395,421.1372,219737.0
2024-10-24 09:50:00,423.56,424.74,423.52,424.69,215096.0,421.0974,422.2706,421.0577,422.2209,215096.0
2024-10-24 10:00:00,424.72,425.38,424.27,424.73,291945.0,422.2507,422.9069,421.8033,422.2606,291945.0
2024-10-24 10:10:00,424.73,425.38,424.5,424.78,163414.0,422.2606,422.9069,422.032,422.3104,163414.0
2024-10-24 10:20:00,424.71,424.81,423.71,424.17,148849.0,422.2408,422.3402,421.2466,421.7039,148849.0
2024-10-24 10:30:00,424.12,425.18,424.09,425.0,119795.0,421.6542,422.708,421.6244,422.5291,119795.0
2024-10-24 10:40:00,424.99,425.14,424.52,424.55,108508.0,422.5191,422.6683,422.0519,422.0817,108508.0
2024-10-24 10:50:00,424.54,424.77,423.91,424.08,168532.0,422.0717,422.3004,421.4454,421.6144,168532.0
2024-10-24 11:00:00,424.1,424.54,423.71,424.5,98941.0,421.6343,422.0717,421.2466,422.032,98941.0
2024-10-24 11:10:00,424.5,424.97,424.32,424.86,81921.0,422.032,422.4992,421.853,422.3899,81921.0
2024-10-24 11:20:00,424.9,425.05,424.3,424.45,115071.0,422.4297,422.5788,421.8331,421.9823,115071.0
2024-10-24 11:30:00,424.43,424.83,423.78,423.79,100410.0,421.9624,422.3601,421.3162,421.3261,100410.0
2024-10-24 11:40:00,423.77,424.03,422.69,422.76,113056.0,421.3062,421.5647,420.2325,420.3021,113056.0
2024-10-24 11:50:00,422.78,423.8,422.54,423.76,106862.0,420.322,421.3361,420.0834,421.2963,106862.0
2024-10-24 12:00:00,423.77,423.91,422.68,422.89,111822.0,421.3062,421.4454,420.2226,420.4313,111822.0
2024-10-24 12:10:00,422.89,422.96,422.4,422.86,83129.0,420.4313,420.5009,419.9442,420.4015,83129.0
2024-10-24 12:20:00,422.89,423.78,422.81,423.64,77983.0,420.4313,421.3162,420.3518,421.177,77983.0
2024-10-24 12:30:00,423.63,424.27,423.63,423.96,84923.0,421.167,421.8033,421.167,421.4951,84923.0
2024-10-24 12:40:00,423.93,424.27,423.77,424.23,68460.0,421.4653,421.8033,421.3062,421.7636,68460.0
2024-10-24 12:50:00,424.21,424.41,423.95,424.4,67399.0,421.7437,421.9425,421.4852,421.9326,67399.0
2024-10-24 13:00:00,424.39,425.0,424.32,424.81,82919.0,421.9226,422.5291,421.853,422.3402,82919.0
2024-10-24 13:10:00,424.89,425.24,424.42,424.89,88038.0,422.4197,422.7677,421.9524,422.4197,88038.0
2024-10-24 13:20:00,424.85,424.97,424.31,424.66,45873.0,422.3799,422.4992,421.8431,422.1911,45873.0
2024-10-24 13:30:00,424.61,424.76,424.13,424.65,87030.0,422.1413,422.2905,421.6641,422.1811,87030.0
2024-10-24 13:40:00,424.66,424.93,424.1,424.27,62959.0,422.1911,422.4595,421.6343,421.8033,62959.0
2024-10-24 13:50:00,424.27,424.39,423.82,423.89,60505.0,421.8033,421.9226,421.3559,421.4255,60505.0
2024-10-24 14:00:00,423.9,424.38,423.59,424.35,67742.0,421.4355,421.9127,421.1273,421.8829,67742.0
2024-10-24 14:10:00,424.35,424.65,424.24,424.52,76357.0,421.8829,422.1811,421.7735,422.0519,76357.0
2024-10-24 14:20:00,424.55,424.71,424.1,424.31,56113.0,422.0817,422.2408,421.6343,421.8431,56113.0
2024-10-24 14:30:00,424.36,424.6,424.0,424.05,61515.0,421.8928,422.1314,421.5349,421.5846,61515.0
2024-10-24 14:40:00,424.08,424.41,423.97,424.33,102775.0,421.6144,421.9425,421.5051,421.863,102775.0
2024-10-24 14:50:00,424.32,424.55,424.17,424.48,53352.0,421.853,422.0817,421.7039,422.0121,53352.0
2024-10-24 15:00:00,424.48,424.74,423.86,424.74,121213.0,422.0121,422.2706,421.3957,422.2706,121213.0
2024-10-24 15:10:00,424.73,425.25,424.71,425.05,125720.0,422.2606,422.7776,422.2408,422.5788,125720.0
2024-10-24 15:20:00,425.0,425.08,424.8,424.93,97339.0,422.5291,422.6086,422.3302,422.4595,97339.0
2024-10-24 15:30:00,424.94,425.17,424.66,424.72,111103.0,422.4694,422.6981,422.1911,422.2507,111103.0
2024-10-24 15:40:00,424.75,424.98,424.49,424.79,131737.0,422.2805,422.5092,422.022,422.3203,131737.0
2024-10-24 15:50:00,424.75,425.27,424.55,424.68,420655.0,422.2805,422.7975,422.0817,422.2109,420655.0
2024-10-25 09:30:00,426.76,429.86,426.56,429.65,801123.0,424.2788,427.3608,424.08,427.152,801123.0
2024-10-25 09:40:00,429.67,432.34,428.93,432.29,618521.0,427.1719,429.8264,426.4362,429.7767,618521.0
2024-10-25 09:50:00,432.28,432.52,431.47,431.47,522167.0,429.7667,430.0054,428.9615,428.9615,522167.0
2024-10-25 10:00:00,431.5,432.2,430.99,431.5,347359.0,428.9913,429.6872,428.4842,428.9913,347359.0
2024-10-25 10:10:00,431.51,431.58,430.13,430.73,255142.0,429.0012,429.0708,427.6292,428.2258,255142.0
2024-10-25 10:20:00,430.86,431.82,430.72,431.0,198355.0,428.355,429.3094,428.2158,428.4942,198355.0
2024-10-25 10:30:00,431.0,431.34,430.84,431.15,144988.0,428.4942,428.8322,428.3351,428.6433,144988.0
2024-10-25 10:40:00,431.13,431.46,430.29,430.5,186656.0,428.6234,428.9515,427.7883,427.9971,186656.0
2024-10-25 10:50:00,430.54,431.05,430.26,430.82,142670.0,428.0369,428.5439,427.7585,428.3152,142670.0
2024-10-25 11:00:00,430.92,431.46,430.9,431.04,157624.0,428.4147,428.9515,428.3948,428.534,157624.0
2024-10-25 11:10:00,431.05,431.68,430.83,431.6,149373.0,428.5439,429.1702,428.3252,429.0907,149373.0
2024-10-25 11:20:00,431.59,431.81,430.5,430.8,145181.0,429.0808,429.2995,427.9971,428.2954,145181.0
2024-10-25 11:30:00,430.82,430.97,430.4,430.6,121969.0,428.3152,428.4644,427.8977,428.0965,121969.0
2024-10-25 11:40:00,430.61,430.76,429.99,430.15,151376.0,428.1065,428.2556,427.4901,427.6491,151376.0
2024-10-25 11:50:00,430.14,430.26,429.47,429.94,190076.0,427.6392,427.7585,426.9731,427.4404,190076.0
2024-10-25 12:00:00,429.84,430.31,429.55,430.12,103330.0,427.3409,427.8082,427.0526,427.6193,103330.0
2024-10-25 12:10:00,430.1,430.33,429.9,430.05,76406.0,427.5994,427.8281,427.4006,427.5497,76406.0
2024-10-25 12:20:00,430.0,430.69,429.94,430.68,84280.0,427.5,428.186,427.4404,428.1761,84280.0
2024-10-25 12:30:00,430.68,430.79,430.17,430.34,105153.0,428.1761,428.2854,427.669,427.838,105153.0
2024-10-25 12:40:00,430.28,430.6,430.09,430.21,73342.0,427.7784,428.0965,427.5895,427.7088,73342.0
2024-10-25 12:50:00,430.24,430.67,430.22,430.41,64704.0,427.7386,428.1661,427.7187,427.9076,64704.0
2024-10-25 13:00:00,430.39,430.51,430.19,430.44,51486.0,427.8877,428.007,427.6889,427.9374,51486.0
2024-10-25 13:10:00,430.44,430.44,429.12,429.14,135867.0,427.9374,427.9374,426.6251,426.645,135867.0
2024-10-25 13:20:00,429.11,429.15,428.4,428.42,129560.0,426.6152,426.6549,425.9093,425.9292,129560.0
2024-10-25 13:30:00,428.41,428.69,427.81,428.13,90846.0,425.9192,426.1976,425.3227,425.6409,90846.0
2024-10-25 13:40:00,428.12,428.52,426.97,428.42,148137.0,425.6309,426.0286,424.4876,425.9292,148137.0
2024-10-25 13:50:00,428.43,428.87,427.88,427.91,92594.0,425.9391,426.3766,425.3923,425.4222,92594.0
2024-10-25 14:00:00,428.06,428.28,427.31,427.44,95141.0,425.5713,425.79,424.8256,424.9549,95141.0
2024-10-25 14:10:00,427.41,428.5,427.18,428.39,98000.0,424.9251,426.0087,424.6964,425.8994,98000.0
2024-10-25 14:20:00,428.42,428.86,428.13,428.68,111719.0,425.9292,426.3666,425.6409,426.1877,111719.0
2024-10-25 14:30:00,428.69,428.78,428.32,428.69,52953.0,426.1976,426.2871,425.8298,426.1976,52953.0
2024-10-25 14:40:00,428.69,429.31,428.46,429.18,78823.0,426.1976,426.814,425.969,426.6848,78823.0
2024-10-25 14:50:00,429.17,429.18,428.7,429.05,57319.0,426.6748,426.6848,426.2076,426.5555,57319.0
2024-10-25 15:00:00,429.02,429.02,428.42,428.62,71758.0,426.5257,426.5257,425.9292,426.128,71758.0
2024-10-25 15:10:00,428.62,428.81,427.81,428.27,99930.0,426.128,426.3169,425.3227,425.7801,99930.0
2024-10-25 15:20:00,428.24,428.52,428.09,428.47,65251.0,425.7502,426.0286,425.6011,425.9789,65251.0
2024-10-25 15:30:00,428.51,428.6,428.08,428.11,105432.0,426.0187,426.1081,425.5912,425.621,105432.0
2024-10-25 15:40:00,428.13,428.25,427.77,428.17,107614.0,425.6409,425.7602,425.283,425.6806,107614.0
2024-10-25 15:50:00,428.21,428.4,427.42,428.32,611227.0,425.7204,425.9093,424.935,425.8298,611227.0
2024-10-28 09:30:00,431.49,431.94,429.4,429.75,630760.0,428.9813,429.4287,426.9035,427.2515,630760.0
2024-10-28 09:40:00,429.75,429.82,428.23,428.58,309858.0,427.2515,427.3211,425.7403,426.0883,309858.0
2024-10-28 09:50:00,428.58,429.21,428.13,428.94,206496.0,426.0883,426.7146,425.6409,426.4462,206496.0
2024-10-28 10:00:00,428.98,429.9,428.93,429.71,150004.0,426.4859,427.4006,426.4362,427.2117,150004.0
2024-10-28 10:10:00,429.68,429.91,429.09,429.8,168267.0,427.1819,427.4105,426.5953,427.3012,168267.0
2024-10-28 10:20:00,429.81,429.99,429.4,429.83,107599.0,427.3111,427.4901,426.9035,427.331,107599.0
2024-10-28 10:30:00,429.86,430.41,429.3,430.4,152451.0,427.3608,427.9076,426.8041,427.8977,152451.0
2024-10-28 10:40:00,430.4,430.84,429.8,430.08,144554.0,427.8977,428.3351,427.3012,427.5795,144554.0
2024-10-28 10:50:00,430.11,430.21,429.18,429.36,119884.0,427.6094,427.7088,426.6848,426.8637,119884.0
2024-10-28 11:00:00,429.31,429.33,428.02,428.64,237514.0,426.814,426.8339,425.5315,426.1479,237514.0
2024-10-28 11:10:00,428.67,429.6,428.67,429.28,125571.0,426.1777,427.1023,426.1777,426.7842,125571.0
2024-10-28 11:20:00,429.28,429.45,428.93,429.04,73150.0,426.7842,426.9532,426.4362,426.5456,73150.0
2024-10-28 11:30:00,429.03,429.22,428.5,429.0,102337.0,426.5356,426.7245,426.0087,426.5058,102337.0
2024-10-28 11:40:00,429.04,429.04,428.41,428.76,111021.0,426.5456,426.5456,425.9192,426.2672,111021.0
2024-10-28 11:50:00,428.78,429.13,428.45,428.7,109522.0,426.2871,426.6351,425.959,426.2076,109522.0
2024-10-28 12:00:00,428.67,428.67,428.09,428.19,115793.0,426.1777,426.1777,425.6011,425.7005,115793.0
2024-10-28 12:10:00,428.23,428.68,428.21,428.45,190841.0,425.7403,426.1877,425.7204,425.959,190841.0
2024-10-28 12:20:00,428.48,428.7,428.34,428.5,83024.0,425.9888,426.2076,425.8497,426.0087,83024.0
2024-10-28 12:30:00,428.48,428.59,428.0,428.13,177637.0,425.9888,426.0982,425.5116,425.6409,177637.0
2024-10-28 12:40:00,428.15,428.73,428.06,428.3,113852.0,425.6608,426.2374,425.5713,425.8099,113852.0
2024-10-28 12:50:00,428.29,428.38,428.03,428.1,67444.0,425.7999,425.8894,425.5415,425.6111,67444.0
2024-10-28 13:00:00,428.12,428.21,427.51,427.66,139945.0,425.6309,425.7204,425.0245,425.1736,139945.0
2024-10-28 13:10:00,427.66,427.71,427.01,427.71,129637.0,425.1736,425.2233,424.5274,425.2233,129637.0
2024-10-28 13:20:00,427.69,427.93,427.35,427.56,124204.0,425.2034,425.442,424.8654,425.0742,124204.0
2024-10-28 13:30:00,427.61,427.81,427.39,427.58,73610.0,425.1239,425.3227,424.9052,425.0941,73610.0
2024-10-28 13:40:00,427.58,427.69,427.36,427.46,65030.0,425.0941,425.2034,424.8754,424.9748,65030.0
2024-10-28 13:50:00,427.47,428.07,427.43,427.9,105953.0,424.9847,425.5812,424.9449,425.4122,105953.0
2024-10-28 14:00:00,427.89,428.1,427.62,428.06,123848.0,425.4023,425.6111,425.1338,425.5713,123848.0
2024-10-28 14:10:00,428.04,428.05,427.51,427.7,89087.0,425.5514,425.5613,425.0245,425.2134,89087.0
2024-10-28 14:20:00,427.71,427.78,427.45,427.47,110062.0,425.2233,425.2929,424.9648,424.9847,110062.0
2024-10-28 14:30:00,427.5,427.54,427.19,427.4,82393.0,425.0145,425.0543,424.7063,424.9151,82393.0
2024-10-28 14:40:00,427.39,427.46,426.85,427.06,112424.0,424.9052,424.9748,424.3683,424.5771,112424.0
2024-10-28 14:50:00,427.04,427.49,426.96,426.96,84701.0,424.5572,425.0046,424.4777,424.4777,84701.0
2024-10-28 15:00:00,426.96,427.42,426.74,427.19,102083.0,424.4777,424.935,424.259,424.7063,102083.0
2024-10-28 15:10:00,427.23,427.36,426.93,426.93,91042.0,424.7461,424.8754,424.4479,424.4479,91042.0
2024-10-28 15:20:00,426.98,427.4,426.96,427.35,110045.0,424.4976,424.9151,424.4777,424.8654,110045.0
2024-10-28 15:30:00,427.35,427.44,427.0,427.1,119591.0,424.8654,424.9549,424.5174,424.6169,119591.0
2024-10-28 15:40:00,427.13,427.24,426.86,426.99,146775.0,424.6467,424.7561,424.3783,424.5075,146775.0
2024-10-28 15:50:00,426.98,427.14,426.3,426.71,941689.0,424.4976,424.6566,423.8215,424.2291,941689.0
2024-10-29 09:30:00,428.0,428.12,425.8,426.09,519235.0,425.5116,425.6309,423.3244,423.6127,519235.0
2024-10-29 09:40:00,426.11,428.54,425.85,427.01,277604.0,423.6326,426.0485,423.3741,424.5274,277604.0
2024-10-29 09:50:00,427.03,427.92,426.59,427.8,132375.0,424.5473,425.4321,424.1098,425.3128,132375.0
2024-10-29 10:00:00,427.84,428.2,427.16,427.3,224294.0,425.3526,425.7105,424.6765,424.8157,224294.0
2024-10-29 10:10:00,427.25,428.01,427.2,427.86,107745.0,424.766,425.5216,424.7163,425.3724,107745.0
2024-10-29 10:20:00,427.83,429.28,427.6,428.23,254890.0,425.3426,426.7842,425.114,425.7403,254890.0
2024-10-29 10:30:00,428.25,429.1,428.25,428.59,159539.0,425.7602,426.6052,425.7602,426.0982,159539.0
2024-10-29 10:40:00,428.63,428.95,428.08,428.93,135007.0,426.138,426.4561,425.5912,426.4362,135007.0
2024-10-29 10:50:00,428.86,429.41,428.7,429.16,222361.0,426.3666,426.9134,426.2076,426.6649,222361.0
2024-10-29 11:00:00,429.13,429.41,428.55,428.63,124744.0,426.6351,426.9134,426.0584,426.138,124744.0
2024-10-29 11:10:00,428.63,429.71,428.54,429.63,168074.0,426.138,427.2117,426.0485,427.1322,168074.0
2024-10-29 11:20:00,429.63,430.18,429.3,429.54,279530.0,427.1322,427.679,426.8041,427.0427,279530.0
2024-10-29 11:30:00,429.49,430.35,429.45,430.04,139697.0,426.993,427.848,426.9532,427.5398,139697.0
2024-10-29 11:40:00,430.03,430.2,429.41,429.53,104966.0,427.5298,427.6988,426.9134,427.0327,104966.0
2024-10-29 11:50:00,429.59,430.29,429.38,430.18,113749.0,427.0924,427.7883,426.8836,427.679,113749.0
2024-10-29 12:00:00,430.22,430.67,429.93,430.29,162157.0,427.7187,428.1661,427.4304,427.7883,162157.0
2024-10-29 12:10:00,430.3,430.52,430.06,430.28,131529.0,427.7983,428.017,427.5597,427.7784,131529.0
2024-10-29 12:20:00,430.28,430.66,429.97,430.02,110994.0,427.7784,428.1562,427.4702,427.5199,110994.0
2024-10-29 12:30:00,430.01,430.3,429.56,430.19,95609.0,427.5099,427.7983,427.0626,427.6889,95609.0
2024-10-29 12:40:00,430.19,431.21,430.16,430.94,121379.0,427.6889,428.703,427.6591,428.4345,121379.0
2024-10-29 12:50:00,430.93,431.45,430.9,431.23,106912.0,428.4246,428.9416,428.3948,428.7229,106912.0
2024-10-29 13:00:00,431.24,431.7,431.15,431.64,118036.0,428.7328,429.1901,428.6433,429.1305,118036.0
2024-10-29 13:10:00,431.59,432.23,431.59,431.95,176570.0,429.0808,429.717,429.0808,429.4387,176570.0
2024-10-29 13:20:00,431.94,432.02,431.01,431.17,135420.0,429.4287,429.5083,428.5041,428.6632,135420.0
2024-10-29 13:30:00,431.25,431.45,430.73,431.33,126844.0,428.7427,428.9416,428.2258,428.8223,126844.0
2024-10-29 13:40:00,431.34,431.5,430.93,431.3,119341.0,428.8322,428.9913,428.4246,428.7924,119341.0
2024-10-29 13:50:00,431.33,431.46,431.06,431.2,63328.0,428.8223,428.9515,428.5538,428.693,63328.0
2024-10-29 14:00:00,431.25,432.05,431.18,431.94,119000.0,428.7427,429.5381,428.6731,429.4287,119000.0
2024-10-29 14:10:00,431.94,432.4,431.8,432.36,151149.0,429.4287,429.8861,429.2895,429.8463,151149.0
2024-10-29 14:20:00,432.36,432.44,431.96,432.42,101648.0,429.8463,429.9258,429.4486,429.9059,101648.0
2024-10-29 14:30:00,432.41,432.67,432.27,432.44,125565.0,429.896,430.1545,429.7568,429.9258,125565.0
2024-10-29 14:40:00,432.44,432.69,432.16,432.29,78245.0,429.9258,430.1744,429.6474,429.7767,78245.0
2024-10-29 14:50:00,432.3,432.37,432.02,432.18,85371.0,429.7866,429.8562,429.5083,429.6673,85371.0
2024-10-29 15:00:00,432.19,432.54,432.08,432.5,109312.0,429.6773,430.0252,429.5679,429.9855,109312.0
2024-10-29 15:10:00,432.5,432.85,432.33,432.75,151093.0,429.9855,430.3334,429.8165,430.234,151093.0
2024-10-29 15:20:00,432.73,433.17,432.68,433.06,160334.0,430.2141,430.6516,430.1644,430.5422,160334.0
2024-10-29 15:30:00,433.04,433.17,432.68,432.69,200262.0,430.5223,430.6516,430.1644,430.1744,200262.0
2024-10-29 15:40:00,432.73,433.06,432.63,432.73,217827.0,430.2141,430.5422,430.1147,430.2141,217827.0
2024-10-29 15:50:00,432.71,432.73,431.67,431.96,766434.0,430.1942,430.2141,429.1603,429.4486,766434.0
2024-10-30 09:30:00,437.37,438.5,432.83,433.03,1511283.0,434.8272,435.9506,430.3136,430.5124,1511283.0
2024-10-30 09:40:00,433.05,434.39,432.58,433.9,626838.0,430.5323,431.8645,430.065,431.3773,626838.0
2024-10-30 09:50:00,433.91,434.96,433.76,434.91,425599.0,431.3873,432.4312,431.2381,432.3815,425599.0
2024-10-30 10:00:00,434.84,437.21,434.81,436.89,430323.0,432.3119,434.6681,432.282,434.3499,430323.0
2024-10-30 10:10:00,436.84,436.91,435.92,436.54,286055.0,434.3002,434.3698,433.3856,434.002,286055.0
2024-10-30 10:20:00,436.54,438.26,436.51,437.87,390465.0,434.002,435.712,433.9722,435.3242,390465.0
2024-10-30 10:30:00,437.87,438.09,437.04,437.74,245349.0,435.3242,435.543,434.4991,435.195,245349.0
2024-10-30 10:40:00,437.74,438.29,436.86,437.0,325948.0,435.195,435.7418,434.3201,434.4593,325948.0
2024-10-30 10:50:00,436.97,437.06,435.76,436.31,316264.0,434.4295,434.519,433.2265,433.7733,316264.0
2024-10-30 11:00:00,436.31,436.79,436.07,436.11,264849.0,433.7733,434.2505,433.5347,433.5745,264849.0
2024-10-30 11:10:00,436.11,436.79,435.64,436.77,273215.0,433.5745,434.2505,433.1072,434.2306,273215.0
2024-10-30 11:20:00,436.77,437.14,436.08,436.79,192911.0,434.2306,434.5985,433.5447,434.2505,192911.0
2024-10-30 11:30:00,436.79,436.79,435.41,435.88,210992.0,434.2505,434.2505,432.8786,433.3458,210992.0
2024-10-30 11:40:00,435.83,436.22,435.64,435.84,137903.0,433.2961,433.6838,433.1072,433.3061,137903.0
2024-10-30 11:50:00,435.84,436.9,435.73,436.61,269566.0,433.3061,434.3599,433.1967,434.0716,269566.0
2024-10-30 12:00:00,436.57,437.18,436.52,436.78,191020.0,434.0318,434.6383,433.9821,434.2406,191020.0
2024-10-30 12:10:00,436.78,436.88,436.37,436.39,156849.0,434.2406,434.34,433.833,433.8529,156849.0
2024-10-30 12:20:00,436.36,436.54,436.12,436.33,135996.0,433.823,434.002,433.5844,433.7932,135996.0
2024-10-30 12:30:00,436.31,436.8,436.24,436.64,144585.0,433.7733,434.2605,433.7037,434.1014,144585.0
2024-10-30 12:40:00,436.7,436.76,436.45,436.62,100978.0,434.1611,434.2207,433.9125,434.0815,100978.0
2024-10-30 12:50:00,436.64,437.45,436.58,437.2,247571.0,434.1014,434.9067,434.0417,434.6581,247571.0
2024-10-30 13:00:00,437.19,437.59,437.01,437.06,223909.0,434.6482,435.0459,434.4692,434.519,223909.0
2024-10-30 13:10:00,437.04,437.39,436.86,437.07,185072.0,434.4991,434.847,434.3201,434.5289,185072.0
2024-10-30 13:20:00,437.07,437.59,437.05,437.39,226128.0,434.5289,435.0459,434.509,434.847,226128.0
2024-10-30 13:30:00,437.39,437.48,435.16,435.22,381163.0,434.847,434.9365,432.63,432.6897,381163.0
2024-10-30 13:40:00,435.2,435.75,434.81,435.72,350159.0,432.6698,433.2166,432.282,433.1867,350159.0
2024-10-30 13:50:00,435.7,435.88,434.23,434.28,235972.0,433.1669,433.3458,431.7054,431.7551,235972.0
2024-10-30 14:00:00,434.3,435.04,434.3,434.85,157354.0,431.775,432.5107,431.775,432.3218,157354.0
2024-10-30 14:10:00,434.88,434.98,434.09,434.15,156880.0,432.3516,432.4511,431.5662,431.6259,156880.0
2024-10-30 14:20:00,434.15,434.92,434.15,434.51,174505.0,431.6259,432.3914,431.6259,431.9838,174505.0
2024-10-30 14:30:00,434.54,435.24,434.5,435.15,159986.0,432.0136,432.7095,431.9738,432.6201,159986.0
2024-10-30 14:40:00,435.17,435.36,435.04,435.1,163978.0,432.6399,432.8288,432.5107,432.5704,163978.0
2024-10-30 14:50:00,435.11,435.19,434.57,434.64,168770.0,432.5803,432.6598,432.0434,432.113,168770.0
2024-10-30 15:00:00,434.62,434.86,434.23,434.73,245515.0,432.0931,432.3317,431.7054,432.2025,245515.0
2024-10-30 15:10:00,434.75,434.97,434.34,434.56,210953.0,432.2224,432.4411,431.8148,432.0335,210953.0
2024-10-30 15:20:00,434.56,434.94,434.32,434.94,240795.0,432.0335,432.4113,431.7949,432.4113,240795.0
2024-10-30 15:30:00,434.93,435.11,433.99,435.09,316598.0,432.4013,432.5803,431.4668,432.5604,316598.0
2024-10-30 15:40:00,435.11,435.37,434.42,434.47,333835.0,432.5803,432.8388,431.8943,431.944,333835.0
2024-10-30 15:50:00,434.43,434.72,432.1,433.63,1748777.0,431.9042,432.1926,429.5878,431.1089,1748777.0
2024-10-31 09:30:00,415.01,416.16,408.24,410.37,4297971.0,412.5972,413.7405,405.8665,407.9841,4297971.0
2024-10-31 09:40:00,410.33,411.49,408.68,409.06,1704393.0,407.9444,409.0976,406.304,406.6817,1704393.0
2024-10-31 09:50:00,409.14,411.25,408.85,410.83,1195718.0,406.7613,408.859,406.473,408.4415,1195718.0
2024-10-31 10:00:00,410.82,412.28,410.14,410.42,943290.0,408.4315,409.883,407.7555,408.0338,943290.0
2024-10-31 10:10:00,410.42,410.94,409.25,410.79,948869.0,408.0338,408.5508,406.8706,408.4017,948869.0
2024-10-31 10:20:00,410.77,410.8,407.38,407.74,1086384.0,408.3818,408.4116,405.0115,405.3694,1086384.0
2024-10-31 10:30:00,407.69,407.99,406.71,407.21,903972.0,405.3197,405.618,404.3454,404.8425,903972.0
2024-10-31 10:40:00,407.26,407.7,406.51,406.71,731748.0,404.8922,405.3297,404.1466,404.3454,731748.0
2024-10-31 10:50:00,406.74,407.97,406.3,407.67,647980.0,404.3752,405.5981,403.9378,405.2998,647980.0
2024-10-31 11:00:00,407.71,409.15,407.5,408.19,610615.0,405.3396,406.7712,405.1308,405.8168,610615.0
2024-10-31 11:10:00,408.19,408.34,406.55,406.81,599024.0,405.8168,405.9659,404.1863,404.4448,599024.0
2024-10-31 11:20:00,406.86,408.39,406.8,407.93,509937.0,404.4945,406.0156,404.4349,405.5583,509937.0
2024-10-31 11:30:00,407.93,408.29,406.96,407.11,454192.0,405.5583,405.9162,404.594,404.7431,454192.0
2024-10-31 11:40:00,407.13,407.97,406.89,407.68,330560.0,404.763,405.5981,404.5244,405.3098,330560.0
2024-10-31 11:50:00,407.68,408.55,407.19,408.47,485799.0,405.3098,406.1747,404.8226,406.0952,485799.0
2024-10-31 12:00:00,408.44,409.3,408.0,409.08,521275.0,406.0654,406.9204,405.6279,406.7016,521275.0
2024-10-31 12:10:00,409.1,409.38,408.4,409.06,547122.0,406.7215,406.9999,406.0256,406.6817,547122.0
2024-10-31 12:20:00,409.11,409.3,408.1,408.9,484471.0,406.7315,406.9204,405.7273,406.5227,484471.0
2024-10-31 12:30:00,408.88,409.43,408.27,409.27,442658.0,406.5028,407.0496,405.8963,406.8905,442658.0
2024-10-31 12:40:00,409.3,410.72,409.27,410.3,478493.0,406.9204,408.3321,406.8905,407.9145,478493.0
2024-10-31 12:50:00,410.33,410.9,409.62,409.62,549811.0,407.9444,408.5111,407.2385,407.2385,549811.0
2024-10-31 13:00:00,409.62,409.95,409.4,409.65,317484.0,407.2385,407.5666,407.0198,407.2683,317484.0
2024-10-31 13:10:00,409.62,409.78,408.8,409.31,330448.0,407.2385,407.3976,406.4233,406.9303,330448.0
2024-10-31 13:20:00,409.31,409.36,408.85,408.87,205063.0,406.9303,406.98,406.473,406.4929,205063.0
2024-10-31 13:30:00,408.86,409.09,408.44,408.98,328548.0,406.4829,406.7116,406.0654,406.6022,328548.0
2024-10-31 13:40:00,409.0,409.36,408.47,408.72,305812.0,406.6221,406.98,406.0952,406.3437,305812.0
2024-10-31 13:50:00,408.72,408.99,408.01,408.11,223809.0,406.3437,406.6122,405.6379,405.7373,223809.0
2024-10-31 14:00:00,408.12,408.5,407.85,408.23,384462.0,405.7472,406.125,405.4788,405.8566,384462.0
2024-10-31 14:10:00,408.23,408.87,408.21,408.64,277224.0,405.8566,406.4929,405.8367,406.2642,277224.0
2024-10-31 14:20:00,408.66,408.99,408.23,408.55,331840.0,406.2841,406.6122,405.8566,406.1747,331840.0
2024-10-31 14:30:00,408.58,408.92,408.08,408.59,289024.0,406.2045,406.5426,405.7074,406.2145,289024.0
2024-10-31 14:40:00,408.64,409.37,408.57,409.2,289835.0,406.2642,406.9899,406.1946,406.8209,289835.0
2024-10-31 14:50:00,409.23,409.73,408.88,408.91,328898.0,406.8508,407.3479,406.5028,406.5326,328898.0
2024-10-31 15:00:00,408.96,410.02,408.96,409.95,289151.0,406.5823,407.6362,406.5823,407.5666,289151.0
2024-10-31 15:10:00,409.95,410.61,409.45,410.5,393540.0,407.5666,408.2227,407.0695,408.1134,393540.0
2024-10-31 15:20:00,410.53,410.92,409.85,409.92,525981.0,408.1432,408.5309,407.4672,407.5367,525981.0
2024-10-31 15:30:00,409.91,410.13,408.91,409.74,411163.0,407.5268,407.7455,406.5326,407.3578,411163.0
2024-10-31 15:40:00,409.72,411.22,409.65,411.05,456883.0,407.3379,408.8292,407.2683,408.6602,456883.0
2024-10-31 15:50:00,411.08,411.12,406.3,406.3,2597450.0,408.69,408.7298,403.9378,403.9378,2597450.0
2024-11-01 09:30:00,409.0,410.65,407.5,409.86,1693844.0,406.6221,408.2625,405.1308,407.4771,1693844.0
2024-11-01 09:40:00,409.81,411.69,409.68,410.15,878830.0,407.4274,409.2965,407.2981,407.7654,878830.0
2024-11-01 09:50:00,410.1,410.84,409.52,410.37,463958.0,407.7157,408.4514,407.1391,407.9841,463958.0
2024-11-01 10:00:00,410.47,411.41,409.55,409.69,430810.0,408.0836,409.0181,407.1689,407.3081,430810.0
2024-11-01 10:10:00,409.7,411.48,409.7,411.1,443781.0,407.318,409.0877,407.318,408.7099,443781.0
2024-11-01 10:20:00,411.09,412.0,410.62,411.88,339590.0,408.6999,409.6047,408.2327,409.4854,339590.0
2024-11-01 10:30:00,411.88,412.57,411.65,412.5,393955.0,409.4854,410.1713,409.2567,410.1017,393955.0
2024-11-01 10:40:00,412.46,412.66,411.4,412.08,391979.0,410.062,410.2608,409.0081,409.6842,391979.0
2024-11-01 10:50:00,412.14,413.43,411.69,413.39,239360.0,409.7438,411.0263,409.2965,410.9866,239360.0
2024-11-01 11:00:00,413.38,414.74,413.32,414.66,419664.0,410.9766,412.3287,410.917,412.2492,419664.0
2024-11-01 11:10:00,414.65,415.13,414.23,414.35,425858.0,412.2392,412.7165,411.8217,411.941,425858.0
2024-11-01 11:20:00,414.31,415.1,413.75,414.97,321169.0,411.9012,412.6866,411.3445,412.5574,321169.0
2024-11-01 11:30:00,414.95,415.18,414.5,414.8,249340.0,412.5375,412.7662,412.0901,412.3884,249340.0
2024-11-01 11:40:00,414.77,415.5,414.75,414.95,316060.0,412.3586,413.0843,412.3387,412.5375,316060.0
2024-11-01 11:50:00,414.97,415.04,413.97,414.07,211511.0,412.5574,412.627,411.5632,411.6626,211511.0
2024-11-01 12:00:00,414.0,414.2,413.82,414.04,140226.0,411.593,411.7919,411.4141,411.6328,140226.0
2024-11-01 12:10:00,414.05,414.35,413.67,414.08,149123.0,411.6427,411.941,411.2649,411.6726,149123.0
2024-11-01 12:20:00,414.06,414.08,413.52,413.72,112757.0,411.6527,411.6726,411.1158,411.3147,112757.0
2024-11-01 12:30:00,413.71,414.95,413.7,414.61,203440.0,411.3047,412.5375,411.2948,412.1995,203440.0
2024-11-01 12:40:00,414.57,414.57,413.11,413.85,140171.0,412.1597,412.1597,410.7082,411.4439,140171.0
2024-11-01 12:50:00,413.85,414.17,413.21,413.7,103540.0,411.4439,411.762,410.8076,411.2948,103540.0
2024-11-01 13:00:00,413.71,413.75,412.75,413.03,131972.0,411.3047,411.3445,410.3503,410.6287,131972.0
2024-11-01 13:10:00,412.99,414.01,412.85,413.86,138830.0,410.5889,411.603,410.4497,411.4538,138830.0
2024-11-01 13:20:00,413.83,414.54,413.77,414.51,132286.0,411.424,412.1299,411.3644,412.1001,132286.0
2024-11-01 13:30:00,414.52,414.56,412.48,412.56,192837.0,412.11,412.1498,410.0819,410.1614,192837.0
2024-11-01 13:40:00,412.54,412.65,412.14,412.51,162254.0,410.1415,410.2509,409.7438,410.1117,162254.0
2024-11-01 13:50:00,412.51,413.2,412.51,412.68,114156.0,410.1117,410.7977,410.1117,410.2807,114156.0
2024-11-01 14:00:00,412.67,413.07,412.08,412.18,101896.0,410.2708,410.6684,409.6842,409.7836,101896.0
2024-11-01 14:10:00,412.15,412.26,411.43,411.73,205575.0,409.7538,409.8631,409.038,409.3362,205575.0
2024-11-01 14:20:00,411.72,412.39,411.36,412.08,129048.0,409.3263,409.9924,408.9684,409.6842,129048.0
2024-11-01 14:30:00,412.01,412.16,411.75,412.04,80819.0,409.6146,409.7637,409.3561,409.6444,80819.0
2024-11-01 14:40:00,412.03,412.27,411.77,411.89,116941.0,409.6345,409.8731,409.376,409.4953,116941.0
2024-11-01 14:50:00,411.91,412.31,411.88,412.14,100291.0,409.5152,409.9129,409.4854,409.7438,100291.0
2024-11-01 15:00:00,412.14,412.78,412.0,412.75,103362.0,409.7438,410.3801,409.6047,410.3503,103362.0
2024-11-01 15:10:00,412.77,412.85,412.42,412.54,131905.0,410.3702,410.4497,410.0222,410.1415,131905.0
2024-11-01 15:20:00,412.53,412.64,411.59,411.61,142755.0,410.1316,410.2409,409.197,409.2169,142755.0
2024-11-01 15:30:00,411.59,411.75,411.01,411.27,171141.0,409.197,409.3561,408.6204,408.8789,171141.0
2024-11-01 15:40:00,411.21,411.75,411.05,411.24,179361.0,408.8192,409.3561,408.6602,408.8491,179361.0
2024-11-01 15:50:00,411.23,411.27,409.84,410.01,880990.0,408.8391,408.8789,407.4572,407.6262,880990.0
2024-11-04 09:30:00,410.0,410.22,405.57,406.09,1215582.0,407.6163,407.835,403.212,403.729,1215582.0
2024-11-04 09:40:00,406.03,409.39,405.99,409.27,433161.0,403.6694,407.0098,403.6296,406.8905,433161.0
2024-11-04 09:50:00,409.28,409.3,408.4,409.1,204316.0,406.9005,406.9204,406.0256,406.7215,204316.0
2024-11-04 10:00:00,409.08,409.72,408.55,408.93,279587.0,406.7016,407.3379,406.1747,406.5525,279587.0
2024-11-04 10:10:00,408.9,409.9,408.69,409.56,196337.0,406.5227,407.5169,406.3139,407.1788,196337.0
2024-11-04 10:20:00,409.57,410.22,409.43,409.78,163492.0,407.1888,407.835,407.0496,407.3976,163492.0
2024-11-04 10:30:00,409.78,410.25,409.42,409.69,150023.0,407.3976,407.8648,407.0397,407.3081,150023.0
2024-11-04 10:40:00,409.75,410.39,409.5,410.37,133430.0,407.3677,408.004,407.1192,407.9841,133430.0
2024-11-04 10:50:00,410.41,410.42,409.65,409.67,122845.0,408.0239,408.0338,407.2683,407.2882,122845.0
2024-11-04 11:00:00,409.71,409.86,408.97,408.97,223936.0,407.328,407.4771,406.5923,406.5923,223936.0
2024-11-04 11:10:00,408.97,409.28,408.53,408.68,135041.0,406.5923,406.9005,406.1548,406.304,135041.0
2024-11-04 11:20:00,408.69,408.79,408.09,408.1,190919.0,406.3139,406.4133,405.7174,405.7273,190919.0
2024-11-04 11:30:00,408.07,408.29,407.58,407.67,177324.0,405.6975,405.9162,405.2104,405.2998,177324.0
2024-11-04 11:40:00,407.66,407.71,406.7,406.8,222560.0,405.2899,405.3396,404.3355,404.4349,222560.0
2024-11-04 11:50:00,406.77,406.95,406.11,406.61,176027.0,404.4051,404.584,403.7489,404.246,176027.0
2024-11-04 12:00:00,406.65,406.99,405.95,406.02,157910.0,404.2858,404.6238,403.5898,403.6594,157910.0
2024-11-04 12:10:00,405.97,406.98,405.87,406.77,134905.0,403.6097,404.6138,403.5103,404.4051,134905.0
2024-11-04 12:20:00,406.77,407.39,406.74,407.09,137340.0,404.4051,405.0215,404.3752,404.7232,137340.0
2024-11-04 12:30:00,407.1,407.48,406.92,406.98,88922.0,404.7331,405.1109,404.5542,404.6138,88922.0
2024-11-04 12:40:00,406.98,407.11,406.74,406.99,106142.0,404.6138,404.7431,404.3752,404.6238,106142.0
2024-11-04 12:50:00,407.01,407.39,406.7,407.17,148962.0,404.6437,405.0215,404.3355,404.8027,148962.0
2024-11-04 13:00:00,407.11,407.36,406.55,406.78,135828.0,404.7431,404.9916,404.1863,404.415,135828.0
2024-11-04 13:10:00,406.8,407.82,406.75,407.5,177157.0,404.4349,405.449,404.3852,405.1308,177157.0
2024-11-04 13:20:00,407.47,408.08,407.46,407.57,123692.0,405.101,405.7074,405.0911,405.2004,123692.0
2024-11-04 13:30:00,407.58,407.88,407.42,407.71,84583.0,405.2104,405.5086,405.0513,405.3396,84583.0
2024-11-04 13:40:00,407.71,408.23,407.62,407.95,97696.0,405.3396,405.8566,405.2501,405.5782,97696.0
2024-11-04 13:50:00,407.95,408.0,407.61,407.76,79798.0,405.5782,405.6279,405.2402,405.3893,79798.0
2024-11-04 14:00:00,407.76,408.34,407.76,407.99,164988.0,405.3893,405.9659,405.3893,405.618,164988.0
2024-11-04 14:10:00,407.96,408.4,407.9,408.15,83603.0,405.5881,406.0256,405.5285,405.777,83603.0
2024-11-04 14:20:00,408.14,408.27,407.88,407.88,74668.0,405.7671,405.8963,405.5086,405.5086,74668.0
2024-11-04 14:30:00,407.86,408.34,407.78,408.19,111640.0,405.4887,405.9659,405.4092,405.8168,111640.0
2024-11-04 14:40:00,408.22,408.33,407.93,408.07,85392.0,405.8466,405.956,405.5583,405.6975,85392.0
2024-11-04 14:50:00,408.07,408.37,407.92,408.12,74357.0,405.6975,405.9958,405.5484,405.7472,74357.0
2024-11-04 15:00:00,408.11,408.2,407.8,407.8,83343.0,405.7373,405.8267,405.4291,405.4291,83343.0
2024-11-04 15:10:00,407.81,407.87,407.38,407.66,115905.0,405.439,405.4987,405.0115,405.2899,115905.0
2024-11-04 15:20:00,407.68,407.91,407.43,407.47,150037.0,405.3098,405.5384,405.0612,405.101,150037.0
2024-11-04 15:30:00,407.47,407.54,406.93,407.11,182158.0,405.101,405.1706,404.5641,404.7431,182158.0
2024-11-04 15:40:00,407.11,408.38,407.02,408.31,271006.0,404.7431,406.0057,404.6536,405.9361,271006.0
2024-11-04 15:50:00,408.38,408.85,407.97,408.66,825234.0,406.0057,406.473,405.5981,406.2841,825234.0
2024-11-05 09:30:00,408.08,412.43,408.08,411.8,909683.0,405.7074,410.0322,405.7074,409.4058,909683.0
2024-11-05 09:40:00,411.76,412.47,411.0,412.05,410247.0,409.3661,410.0719,408.6105,409.6544,410247.0
2024-11-05 09:50:00,412.07,412.92,411.66,412.88,380023.0,409.6742,410.5193,409.2666,410.4795,380023.0
2024-11-05 10:00:00,412.82,413.53,412.23,412.23,400023.0,410.4199,411.1258,409.8333,409.8333,400023.0
2024-11-05 10:10:00,412.27,413.15,411.91,412.88,362801.0,409.8731,410.748,409.5152,410.4795,362801.0
2024-11-05 10:20:00,412.87,413.46,412.43,412.5,213218.0,410.4696,411.0562,410.0322,410.1017,213218.0
2024-11-05 10:30:00,412.48,412.83,412.31,412.42,281515.0,410.0819,410.4298,409.9129,410.0222,281515.0
2024-11-05 10:40:00,412.41,412.76,411.82,412.65,112125.0,410.0123,410.3602,409.4257,410.2509,112125.0
2024-11-05 10:50:00,412.69,412.76,411.52,411.74,110702.0,410.2906,410.3602,409.1274,409.3462,110702.0
2024-11-05 11:00:00,411.74,412.86,411.38,412.84,117307.0,409.3462,410.4597,408.9883,410.4398,117307.0
2024-11-05 11:10:00,412.77,413.4,412.17,413.4,143572.0,410.3702,410.9965,409.7737,410.9965,143572.0
2024-11-05 11:20:00,413.39,413.97,413.28,413.59,235206.0,410.9866,411.5632,410.8772,411.1854,235206.0
2024-11-05 11:30:00,413.59,414.42,413.42,413.69,168838.0,411.1854,412.0106,411.0164,411.2848,168838.0
2024-11-05 11:40:00,413.75,413.93,412.8,413.78,132224.0,411.3445,411.5234,410.4,411.3743,132224.0
2024-11-05 11:50:00,413.77,414.55,413.5,414.44,165272.0,411.3644,412.1398,411.0959,412.0305,165272.0
2024-11-05 12:00:00,414.41,414.77,414.3,414.45,99291.0,412.0006,412.3586,411.8913,412.0404,99291.0
2024-11-05 12:10:00,414.49,414.9,414.15,414.82,100022.0,412.0802,412.4878,411.7422,412.4083,100022.0
2024-11-05 12:20:00,414.84,414.87,414.26,414.26,158827.0,412.4281,412.458,411.8515,411.8515,158827.0
2024-11-05 12:30:00,414.31,414.7,414.07,414.08,88815.0,411.9012,412.289,411.6626,411.6726,88815.0
2024-11-05 12:40:00,414.09,414.43,413.99,414.14,83843.0,411.6825,412.0205,411.5831,411.7322,83843.0
2024-11-05 12:50:00,414.17,414.37,413.21,413.44,128647.0,411.762,411.9609,410.8076,411.0363,128647.0
2024-11-05 13:00:00,413.42,413.77,413.15,413.25,122944.0,411.0164,411.3644,410.748,410.8474,122944.0
2024-11-05 13:10:00,413.27,413.27,412.31,412.36,173874.0,410.8673,410.8673,409.9129,409.9626,173874.0
2024-11-05 13:20:00,412.38,412.4,411.77,411.78,133516.0,409.9824,410.0023,409.376,409.3859,133516.0
2024-11-05 13:30:00,411.8,412.15,411.1,411.3,167303.0,409.4058,409.7538,408.7099,408.9087,167303.0
2024-11-05 13:40:00,411.3,412.1,411.24,411.59,160213.0,408.9087,409.7041,408.8491,409.197,160213.0
2024-11-05 13:50:00,411.62,412.0,411.45,411.68,87118.0,409.2269,409.6047,409.0579,409.2865,87118.0
2024-11-05 14:00:00,411.67,411.94,411.52,411.7,81813.0,409.2766,409.545,409.1274,409.3064,81813.0
2024-11-05 14:10:00,411.7,411.85,411.2,411.28,109366.0,409.3064,409.4555,408.8093,408.8888,109366.0
2024-11-05 14:20:00,411.27,411.58,410.96,411.33,173606.0,408.8789,409.1871,408.5707,408.9386,173606.0
2024-11-05 14:30:00,411.31,412.27,411.15,412.21,104318.0,408.9187,409.8731,408.7596,409.8134,104318.0
2024-11-05 14:40:00,412.21,412.36,411.92,412.05,103558.0,409.8134,409.9626,409.5251,409.6544,103558.0
2024-11-05 14:50:00,412.05,412.05,411.08,411.31,114362.0,409.6544,409.6544,408.69,408.9187,114362.0
2024-11-05 15:00:00,411.21,411.94,411.05,411.89,71992.0,408.8192,409.545,408.6602,409.4953,71992.0
2024-11-05 15:10:00,411.91,412.09,411.6,412.06,120801.0,409.5152,409.6941,409.207,409.6643,120801.0
2024-11-05 15:20:00,412.06,412.09,411.52,412.0,126473.0,409.6643,409.6941,409.1274,409.6047,126473.0
2024-11-05 15:30:00,411.99,412.36,411.94,412.05,173302.0,409.5947,409.9626,409.545,409.6544,173302.0
2024-11-05 15:40:00,412.01,412.01,411.24,411.52,190413.0,409.6146,409.6146,408.8491,409.1274,190413.0
2024-11-05 15:50:00,411.49,411.56,410.75,411.48,674304.0,409.0976,409.1672,408.3619,409.0877,674304.0
2024-11-06 09:30:00,412.42,416.95,410.52,416.35,1862041.0,410.0222,414.5259,408.1333,413.9294,1862041.0
2024-11-06 09:40:00,416.26,417.98,415.07,415.89,1000102.0,413.8399,415.5499,412.6568,413.472,1000102.0
2024-11-06 09:50:00,415.94,417.82,415.0,417.5,593472.0,413.5217,415.3908,412.5872,415.0727,593472.0
2024-11-06 10:00:00,417.54,418.97,417.09,418.31,623806.0,415.1124,416.5341,414.6651,415.878,623806.0
2024-11-06 10:10:00,418.33,418.93,417.62,418.5,441683.0,415.8979,416.4944,415.192,416.0669,441683.0
2024-11-06 10:20:00,418.5,419.99,418.46,419.94,425130.0,416.0669,417.5482,416.0271,417.4985,425130.0
2024-11-06 10:30:00,419.91,420.39,417.8,418.11,404817.0,417.4687,417.9459,415.3709,415.6791,404817.0
2024-11-06 10:40:00,418.11,418.55,417.23,417.75,290789.0,415.6791,416.1166,414.8042,415.3212,290789.0
2024-11-06 10:50:00,417.79,417.79,416.15,416.29,311201.0,415.361,415.361,413.7305,413.8697,311201.0
2024-11-06 11:00:00,416.25,416.28,415.26,415.74,308475.0,413.8299,413.8598,412.8457,413.3229,308475.0
2024-11-06 11:10:00,415.77,417.49,415.76,417.0,338183.0,413.3527,415.0627,413.3428,414.5756,338183.0
2024-11-06 11:20:00,416.99,416.99,415.48,415.79,248772.0,414.5656,414.5656,413.0644,413.3726,248772.0
2024-11-06 11:30:00,415.81,416.68,415.81,416.42,222054.0,413.3925,414.2574,413.3925,413.999,222054.0
2024-11-06 11:40:00,416.43,416.46,415.47,416.0,174780.0,414.0089,414.0387,413.0545,413.5814,174780.0
2024-11-06 11:50:00,416.01,416.6,416.0,416.09,156565.0,413.5913,414.1779,413.5814,413.6709,156565.0
2024-11-06 12:00:00,416.08,416.1,415.55,415.58,169335.0,413.6609,413.6808,413.134,413.1638,169335.0
2024-11-06 12:10:00,415.53,415.72,414.78,415.61,211689.0,413.1141,413.303,412.3685,413.1937,211689.0
2024-11-06 12:20:00,415.64,416.14,415.5,415.74,148485.0,413.2235,413.7206,413.0843,413.3229,148485.0
2024-11-06 12:30:00,415.75,416.3,415.55,416.17,99874.0,413.3329,413.8797,413.134,413.7504,99874.0
2024-11-06 12:40:00,416.18,416.88,416.05,416.67,149654.0,413.7604,414.4563,413.6311,414.2475,149654.0
2024-11-06 12:50:00,416.65,416.85,415.93,416.09,196658.0,414.2276,414.4265,413.5118,413.6709,196658.0
2024-11-06 13:00:00,416.11,416.7,416.07,416.53,162785.0,413.6908,414.2773,413.651,414.1083,162785.0
2024-11-06 13:10:00,416.51,417.0,416.37,416.96,200555.0,414.0884,414.5756,413.9492,414.5358,200555.0
2024-11-06 13:20:00,417.0,417.0,416.35,416.97,118906.0,414.5756,414.5756,413.9294,414.5458,118906.0
2024-11-06 13:30:00,417.0,417.71,416.98,417.71,195660.0,414.5756,415.2815,414.5557,415.2815,195660.0
2024-11-06 13:40:00,417.7,418.59,417.7,418.49,184875.0,415.2715,416.1563,415.2715,416.0569,184875.0
2024-11-06 13:50:00,418.52,418.73,417.89,418.28,133382.0,416.0867,416.2955,415.4604,415.8481,133382.0
2024-11-06 14:00:00,418.31,418.47,417.96,418.25,136097.0,415.878,416.037,415.53,415.8183,136097.0
2024-11-06 14:10:00,418.24,418.94,418.04,418.94,159705.0,415.8084,416.5043,415.6095,416.5043,159705.0
2024-11-06 14:20:00,418.91,419.04,418.45,418.92,125645.0,416.4745,416.6037,416.0172,416.4844,125645.0
2024-11-06 14:30:00,418.93,419.49,418.9,419.17,165601.0,416.4944,417.0511,416.4645,416.733,165601.0
2024-11-06 14:40:00,419.14,419.57,418.81,419.52,125085.0,416.7031,417.1306,416.3751,417.0809,125085.0
2024-11-06 14:50:00,419.51,419.66,418.83,419.56,160844.0,417.071,417.2201,416.3949,417.1207,160844.0
2024-11-06 15:00:00,419.56,419.93,419.4,419.91,132884.0,417.1207,417.4886,416.9616,417.4687,132884.0
2024-11-06 15:10:00,419.93,420.09,419.69,419.74,190937.0,417.4886,417.6476,417.2499,417.2997,190937.0
2024-11-06 15:20:00,419.7,419.74,419.11,419.51,169984.0,417.2599,417.2997,416.6733,417.071,169984.0
2024-11-06 15:30:00,419.5,419.93,419.36,419.37,253227.0,417.0611,417.4886,416.9219,416.9318,253227.0
2024-11-06 15:40:00,419.38,420.17,419.22,420.03,270338.0,416.9417,417.7272,416.7827,417.588,270338.0
2024-11-06 15:50:00,420.01,420.45,418.93,420.21,1087690.0,417.5681,418.0055,416.4944,417.7669,1087690.0
2024-11-07 09:30:00,421.28,422.15,419.88,421.07,1071900.0,418.8307,419.6956,417.4388,418.6219,1071900.0
2024-11-07 09:40:00,421.14,422.45,421.04,421.12,450953.0,418.6915,419.9939,418.5921,418.6716,450953.0
2024-11-07 09:50:00,421.05,422.12,420.63,421.9,320081.0,418.602,419.6658,418.1845,419.4471,320081.0
2024-11-07 10:00:00,421.99,422.84,421.67,422.39,299350.0,419.5366,420.3816,419.2184,419.9342,299350.0
2024-11-07 10:10:00,422.43,422.87,421.64,422.62,302094.0,419.974,420.4115,419.1886,420.1629,302094.0
2024-11-07 10:20:00,422.68,423.18,422.52,422.78,211964.0,420.2226,420.7197,420.0635,420.322,211964.0
2024-11-07 10:30:00,422.81,423.0,421.68,422.85,333967.0,420.3518,420.5407,419.2284,420.3916,333967.0
2024-11-07 10:40:00,422.85,423.97,422.61,423.96,175877.0,420.3916,421.5051,420.153,421.4951,175877.0
2024-11-07 10:50:00,423.98,424.43,423.5,423.73,183313.0,421.515,421.9624,421.0378,421.2665,183313.0
2024-11-07 11:00:00,423.74,424.82,423.67,424.25,246948.0,421.2764,422.3501,421.2068,421.7834,246948.0
2024-11-07 11:10:00,424.27,425.63,423.96,425.31,282873.0,421.8033,423.1554,421.4951,422.8373,282873.0
2024-11-07 11:20:00,425.31,425.54,424.61,425.54,227346.0,422.8373,423.0659,422.1413,423.0659,227346.0
2024-11-07 11:30:00,425.56,426.42,425.35,426.04,245665.0,423.0858,423.9408,422.877,423.563,245665.0
2024-11-07 11:40:00,426.04,426.35,425.1,425.67,191582.0,423.563,423.8712,422.6285,423.1952,191582.0
2024-11-07 11:50:00,425.7,426.03,425.46,425.54,96215.0,423.225,423.5531,422.9864,423.0659,96215.0
2024-11-07 12:00:00,425.58,425.59,424.53,424.63,139094.0,423.1057,423.1156,422.0618,422.1612,139094.0
2024-11-07 12:10:00,424.61,425.0,424.57,424.77,101977.0,422.1413,422.5291,422.1016,422.3004,101977.0
2024-11-07 12:20:00,424.74,424.8,424.08,424.61,138165.0,422.2706,422.3302,421.6144,422.1413,138165.0
2024-11-07 12:30:00,424.61,424.8,423.77,424.2,127136.0,422.1413,422.3302,421.3062,421.7337,127136.0
2024-11-07 12:40:00,424.21,424.47,424.02,424.3,127092.0,421.7437,422.0022,421.5548,421.8331,127092.0
2024-11-07 12:50:00,424.31,424.48,424.1,424.36,89579.0,421.8431,422.0121,421.6343,421.8928,89579.0
2024-11-07 13:00:00,424.37,424.58,424.19,424.37,90814.0,421.9027,422.1115,421.7238,421.9027,90814.0
2024-11-07 13:10:00,424.43,424.74,424.34,424.55,131758.0,421.9624,422.2706,421.8729,422.0817,131758.0
2024-11-07 13:20:00,424.59,424.9,424.52,424.85,79932.0,422.1215,422.4297,422.0519,422.3799,79932.0
2024-11-07 13:30:00,424.82,424.83,424.3,424.73,79870.0,422.3501,422.3601,421.8331,422.2606,79870.0
2024-11-07 13:40:00,424.72,424.72,423.81,424.02,108622.0,422.2507,422.2507,421.346,421.5548,108622.0
2024-11-07 13:50:00,424.03,424.8,424.03,424.5,109030.0,421.5647,422.3302,421.5647,422.032,109030.0
2024-11-07 14:00:00,424.45,424.95,424.2,424.92,139623.0,421.9823,422.4794,421.7337,422.4495,139623.0
2024-11-07 14:10:00,424.86,425.76,424.84,425.47,150705.0,422.3899,423.2847,422.37,422.9963,150705.0
2024-11-07 14:20:00,425.44,425.52,424.95,425.17,116990.0,422.9665,423.0461,422.4794,422.6981,116990.0
2024-11-07 14:30:00,425.23,425.92,425.13,425.54,109435.0,422.7577,423.4437,422.6583,423.0659,109435.0
2024-11-07 14:40:00,425.5,426.21,424.73,426.12,151048.0,423.0262,423.732,422.2606,423.6426,151048.0
2024-11-07 14:50:00,426.11,426.38,425.44,426.31,156102.0,423.6326,423.9011,422.9665,423.8315,156102.0
2024-11-07 15:00:00,426.31,426.59,426.01,426.39,148143.0,423.8315,424.1098,423.5332,423.911,148143.0
2024-11-07 15:10:00,426.38,426.74,426.02,426.42,150697.0,423.9011,424.259,423.5431,423.9408,150697.0
2024-11-07 15:20:00,426.42,426.67,426.08,426.26,190899.0,423.9408,424.1894,423.6028,423.7817,190899.0
2024-11-07 15:30:00,426.33,426.36,425.54,425.77,166831.0,423.8513,423.8812,423.0659,423.2946,166831.0
2024-11-07 15:40:00,425.77,426.85,425.74,426.65,238670.0,423.2946,424.3683,423.2648,424.1695,238670.0
2024-11-07 15:50:00,426.6,426.6,424.6,425.51,973020.0,424.1198,424.1198,422.1314,423.0361,973020.0
2024-11-08 09:30:00,425.41,426.5,424.38,425.78,706066.0,422.9367,424.0204,421.9127,423.3045,706066.0
2024-11-08 09:40:00,425.78,425.91,424.45,425.36,363356.0,423.3045,423.4338,421.9823,422.887,363356.0
2024-11-08 09:50:00,425.41,426.34,425.31,426.15,249071.0,422.9367,423.8613,422.8373,423.6724,249071.0
2024-11-08 10:00:00,426.24,426.5,424.83,424.85,341676.0,423.7619,424.0204,422.3601,422.3799,341676.0
2024-11-08 10:10:00,424.89,424.98,424.19,424.93,253743.0,422.4197,422.5092,421.7238,422.4595,253743.0
2024-11-08 10:20:00,424.9,425.43,423.87,424.15,259067.0,422.4297,422.9566,421.4056,421.684,259067.0
2024-11-08 10:30:00,424.18,424.28,423.14,423.6,215989.0,421.7138,421.8133,420.6799,421.1372,215989.0
2024-11-08 10:40:00,423.58,424.87,423.11,424.79,167226.0,421.1173,422.3998,420.6501,422.3203,167226.0
2024-11-08 10:50:00,424.76,424.86,423.82,423.87,158804.0,422.2905,422.3899,421.3559,421.4056,158804.0
2024-11-08 11:00:00,423.88,423.9,423.05,423.43,236364.0,421.4156,421.4355,420.5904,420.9682,236364.0
2024-11-08 11:10:00,423.4,424.07,423.2,423.88,184093.0,420.9384,421.6045,420.7395,421.4156,184093.0
2024-11-08 11:20:00,423.89,424.07,423.47,423.68,135299.0,421.4255,421.6045,421.008,421.2167,135299.0
2024-11-08 11:30:00,423.69,424.18,423.63,424.16,199936.0,421.2267,421.7138,421.167,421.694,199936.0
2024-11-08 11:40:00,424.15,424.37,423.59,423.9,149856.0,421.684,421.9027,421.1273,421.4355,149856.0
2024-11-08 11:50:00,423.92,424.04,423.66,423.82,107468.0,421.4554,421.5747,421.1969,421.3559,107468.0
2024-11-08 12:00:00,423.8,423.85,423.44,423.64,83199.0,421.3361,421.3858,420.9781,421.177,83199.0
2024-11-08 12:10:00,423.62,423.7,423.1,423.13,135250.0,421.1571,421.2366,420.6401,420.6699,135250.0
2024-11-08 12:20:00,423.14,423.27,422.15,422.44,217285.0,420.6799,420.8091,419.6956,419.984,217285.0
2024-11-08 12:30:00,422.42,423.18,422.41,422.88,131622.0,419.9641,420.7197,419.9541,420.4214,131622.0
2024-11-08 12:40:00,422.88,422.96,422.56,422.6,80082.0,420.4214,420.5009,420.1033,420.143,80082.0
2024-11-08 12:50:00,422.58,422.61,422.17,422.3,104026.0,420.1231,420.153,419.7155,419.8448,104026.0
2024-11-08 13:00:00,422.33,422.7,422.14,422.59,122139.0,419.8746,420.2424,419.6857,420.1331,122139.0
2024-11-08 13:10:00,422.57,422.92,421.96,422.02,151131.0,420.1132,420.4612,419.5067,419.5664,151131.0
2024-11-08 13:20:00,422.01,422.53,421.85,422.47,90146.0,419.5565,420.0734,419.3974,420.0138,90146.0
2024-11-08 13:30:00,422.49,423.43,422.47,423.28,88910.0,420.0337,420.9682,420.0138,420.8191,88910.0
2024-11-08 13:40:00,423.3,423.42,422.96,422.98,92145.0,420.839,420.9583,420.5009,420.5208,92145.0
2024-11-08 13:50:00,422.98,423.63,422.87,423.46,85992.0,420.5208,421.167,420.4115,420.998,85992.0
2024-11-08 14:00:00,423.44,423.68,423.12,423.36,85739.0,420.9781,421.2167,420.66,420.8986,85739.0
2024-11-08 14:10:00,423.37,423.79,423.26,423.61,124146.0,420.9086,421.3261,420.7992,421.1472,124146.0
2024-11-08 14:20:00,423.59,423.91,423.55,423.56,80357.0,421.1273,421.4454,421.0875,421.0974,80357.0
2024-11-08 14:30:00,423.56,423.8,423.27,423.8,94623.0,421.0974,421.3361,420.8091,421.3361,94623.0
2024-11-08 14:40:00,423.82,424.08,423.7,423.76,75088.0,421.3559,421.6144,421.2366,421.2963,75088.0
2024-11-08 14:50:00,423.75,423.75,423.01,423.04,106103.0,421.2863,421.2863,420.5506,420.5805,106103.0
2024-11-08 15:00:00,423.05,423.31,422.9,423.25,120719.0,420.5904,420.8489,420.4413,420.7892,120719.0
2024-11-08 15:10:00,423.26,423.34,423.0,423.22,99594.0,420.7992,420.8787,420.5407,420.7594,99594.0
2024-11-08 15:20:00,423.23,423.5,422.76,422.78,144189.0,420.7694,421.0378,420.3021,420.322,144189.0
2024-11-08 15:30:00,422.81,422.96,422.67,422.88,112351.0,420.3518,420.5009,420.2126,420.4214,112351.0
2024-11-08 15:40:00,422.89,422.9,422.5,422.58,133793.0,420.4313,420.4413,420.0436,420.1231,133793.0
2024-11-08 15:50:00,422.57,422.97,421.78,422.93,648043.0,420.1132,420.5109,419.3278,420.4711,648043.0
2024-11-11 09:30:00,422.44,424.81,422.14,423.2,853181.0,419.984,422.3402,419.6857,420.7395,853181.0
2024-11-11 09:40:00,423.22,423.41,422.15,422.31,341345.0,420.7594,420.9483,419.6956,419.8547,341345.0
2024-11-11 09:50:00,422.38,422.97,421.88,422.94,258141.0,419.9243,420.5109,419.4272,420.4811,258141.0
2024-11-11 10:00:00,422.99,423.16,421.8,422.35,275035.0,420.5308,420.6998,419.3477,419.8945,275035.0
2024-11-11 10:10:00,422.35,422.68,421.23,421.3,301383.0,419.8945,420.2226,418.781,418.8506,301383.0
2024-11-11 10:20:00,421.28,421.48,420.22,420.34,366459.0,418.8307,419.0295,417.7769,417.8962,366459.0
2024-11-11 10:30:00,420.35,421.19,420.26,420.9,412659.0,417.9061,418.7412,417.8166,418.4529,412659.0
2024-11-11 10:40:00,420.93,421.06,419.8,420.23,304387.0,418.4827,418.612,417.3593,417.7868,304387.0
2024-11-11 10:50:00,420.26,420.37,419.3,419.31,228883.0,417.8166,417.926,416.8622,416.8722,228883.0
2024-11-11 11:00:00,419.34,419.41,418.08,418.19,372237.0,416.902,416.9716,415.6493,415.7587,372237.0
2024-11-11 11:10:00,418.22,418.35,416.0,417.78,471927.0,415.7885,415.9177,413.5814,415.3511,471927.0
2024-11-11 11:20:00,417.76,417.87,416.16,417.14,465943.0,415.3312,415.4405,413.7405,414.7148,465943.0
2024-11-11 11:30:00,417.14,418.3,416.96,418.28,265385.0,414.7148,415.868,414.5358,415.8481,265385.0
2024-11-11 11:40:00,418.28,418.58,418.0,418.37,157187.0,415.8481,416.1464,415.5698,415.9376,157187.0
2024-11-11 11:50:00,418.38,418.89,418.16,418.7,247244.0,415.9476,416.4546,415.7288,416.2657,247244.0
2024-11-11 12:00:00,418.73,418.9,418.42,418.8,93487.0,416.2955,416.4645,415.9873,416.3651,93487.0
2024-11-11 12:10:00,418.85,419.16,418.5,418.63,136146.0,416.4148,416.723,416.0669,416.1961,136146.0
2024-11-11 12:20:00,418.64,418.96,418.36,418.83,121714.0,416.2061,416.5242,415.9277,416.3949,121714.0
2024-11-11 12:30:00,418.8,418.82,417.96,417.96,137871.0,416.3651,416.385,415.53,415.53,137871.0
2024-11-11 12:40:00,417.97,418.48,417.93,418.15,83486.0,415.5399,416.047,415.5002,415.7189,83486.0
2024-11-11 12:50:00,418.11,418.26,417.25,417.37,163208.0,415.6791,415.8283,414.8241,414.9434,163208.0
2024-11-11 13:00:00,417.33,417.33,416.71,416.94,198669.0,414.9037,414.9037,414.2873,414.5159,198669.0
2024-11-11 13:10:00,416.96,418.05,416.69,418.0,179888.0,414.5358,415.6195,414.2674,415.5698,179888.0
2024-11-11 13:20:00,417.98,418.8,417.61,418.8,92941.0,415.5499,416.3651,415.182,416.3651,92941.0
2024-11-11 13:30:00,418.84,419.31,418.69,418.97,170529.0,416.4049,416.8722,416.2558,416.5341,170529.0
2024-11-11 13:40:00,419.04,419.86,418.9,419.83,233562.0,416.6037,417.419,416.4645,417.3891,233562.0
2024-11-11 13:50:00,419.85,419.92,419.27,419.35,82088.0,417.409,417.4786,416.8324,416.9119,82088.0
2024-11-11 14:00:00,419.34,419.37,418.94,418.97,89364.0,416.902,416.9318,416.5043,416.5341,89364.0
2024-11-11 14:10:00,418.95,419.37,418.95,419.17,90827.0,416.5142,416.9318,416.5142,416.733,90827.0
2024-11-11 14:20:00,419.18,419.52,419.15,419.34,79670.0,416.7429,417.0809,416.7131,416.902,79670.0
2024-11-11 14:30:00,419.38,419.64,419.32,419.37,72601.0,416.9417,417.2002,416.8821,416.9318,72601.0
2024-11-11 14:40:00,419.39,419.47,419.15,419.3,96182.0,416.9517,417.0312,416.7131,416.8622,96182.0
2024-11-11 14:50:00,419.32,419.32,418.93,419.25,140489.0,416.8821,416.8821,416.4944,416.8125,140489.0
2024-11-11 15:00:00,419.22,419.53,419.04,419.52,78928.0,416.7827,417.0909,416.6037,417.0809,78928.0
2024-11-11 15:10:00,419.52,419.64,419.22,419.31,108694.0,417.0809,417.2002,416.7827,416.8722,108694.0
2024-11-11 15:20:00,419.33,419.35,418.73,418.86,86642.0,416.892,416.9119,416.2955,416.4248,86642.0
2024-11-11 15:30:00,418.86,418.89,418.25,418.33,164578.0,416.4248,416.4546,415.8183,415.8979,164578.0
2024-11-11 15:40:00,418.31,418.44,417.59,418.0,160620.0,415.878,416.0072,415.1622,415.5698,160620.0
2024-11-11 15:50:00,418.02,418.41,417.11,418.19,850038.0,415.5897,415.9774,414.6849,415.7587,850038.0
2024-11-12 09:30:00,418.25,420.59,417.2,419.56,879303.0,415.8183,418.1447,414.7744,417.1207,879303.0
2024-11-12 09:40:00,419.5,420.01,419.1,419.62,295446.0,417.0611,417.5681,416.6634,417.1804,295446.0
2024-11-12 09:50:00,419.63,419.7,418.56,418.75,324990.0,417.1903,417.2599,416.1265,416.3154,324990.0
2024-11-12 10:00:00,418.8,418.98,417.71,418.74,271278.0,416.3651,416.5441,415.2815,416.3055,271278.0
2024-11-12 10:10:00,418.76,420.3,418.72,419.72,227882.0,416.3254,417.8564,416.2856,417.2798,227882.0
2024-11-12 10:20:00,419.74,419.88,418.81,418.99,146975.0,417.2997,417.4388,416.3751,416.554,146975.0
2024-11-12 10:30:00,419.02,419.97,418.75,419.66,169442.0,416.5838,417.5283,416.3154,417.2201,169442.0
2024-11-12 10:40:00,419.64,420.02,419.48,419.71,162007.0,417.2002,417.578,417.0412,417.2698,162007.0
2024-11-12 10:50:00,419.75,419.9,418.81,419.0,169109.0,417.3096,417.4587,416.3751,416.564,169109.0
2024-11-12 11:00:00,419.01,419.5,419.01,419.36,112456.0,416.5739,417.0611,416.5739,416.9219,112456.0
2024-11-12 11:10:00,419.37,420.43,419.37,419.78,165006.0,416.9318,417.9856,416.9318,417.3394,165006.0
2024-11-12 11:20:00,419.81,419.91,419.4,419.77,105629.0,417.3692,417.4687,416.9616,417.3295,105629.0
2024-11-12 11:30:00,419.77,420.28,419.61,419.68,91848.0,417.3295,417.8365,417.1704,417.24,91848.0
2024-11-12 11:40:00,419.69,420.04,419.38,419.5,138128.0,417.2499,417.5979,416.9417,417.0611,138128.0
2024-11-12 11:50:00,419.49,420.01,419.38,419.94,146238.0,417.0511,417.5681,416.9417,417.4985,146238.0
2024-11-12 12:00:00,419.94,420.75,419.89,420.73,201318.0,417.4985,418.3038,417.4488,418.2839,201318.0
2024-11-12 12:10:00,420.7,421.2,420.68,421.03,221145.0,418.2541,418.7512,418.2342,418.5822,221145.0
2024-11-12 12:20:00,421.04,421.36,420.88,421.1,173171.0,418.5921,418.9102,418.433,418.6517,173171.0
2024-11-12 12:30:00,421.07,421.28,420.88,421.19,105876.0,418.6219,418.8307,418.433,418.7412,105876.0
2024-11-12 12:40:00,421.17,421.63,421.0,421.6,188062.0,418.7213,419.1787,418.5523,419.1488,188062.0
2024-11-12 12:50:00,421.59,421.73,419.72,419.79,138017.0,419.1389,419.2781,417.2798,417.3494,138017.0
2024-11-12 13:00:00,419.77,420.42,419.63,420.33,134356.0,417.3295,417.9757,417.1903,417.8862,134356.0
2024-11-12 13:10:00,420.32,421.58,420.32,421.56,150742.0,417.8763,419.129,417.8763,419.1091,150742.0
2024-11-12 13:20:00,421.59,421.76,421.18,421.76,98019.0,419.1389,419.3079,418.7313,419.3079,98019.0
2024-11-12 13:30:00,421.74,422.46,421.68,422.14,123867.0,419.288,420.0038,419.2284,419.6857,123867.0
2024-11-12 13:40:00,422.15,422.76,421.93,422.61,106447.0,419.6956,420.3021,419.4769,420.153,106447.0
2024-11-12 13:50:00,422.56,423.2,422.36,422.84,168350.0,420.1033,420.7395,419.9044,420.3816,168350.0
2024-11-12 14:00:00,422.82,423.56,422.74,423.54,135276.0,420.3617,421.0974,420.2822,421.0776,135276.0
2024-11-12 14:10:00,423.52,423.59,423.1,423.17,150442.0,421.0577,421.1273,420.6401,420.7097,150442.0
2024-11-12 14:20:00,423.17,423.46,422.88,423.25,117736.0,420.7097,420.998,420.4214,420.7892,117736.0
2024-11-12 14:30:00,423.31,423.38,422.91,422.96,65617.0,420.8489,420.9185,420.4512,420.5009,65617.0
2024-11-12 14:40:00,422.96,423.4,422.9,423.25,114821.0,420.5009,420.9384,420.4413,420.7892,114821.0
2024-11-12 14:50:00,423.23,423.84,423.23,423.71,121377.0,420.7694,421.3758,420.7694,421.2466,121377.0
2024-11-12 15:00:00,423.72,424.44,423.63,424.05,160041.0,421.2565,421.9723,421.167,421.5846,160041.0
2024-11-12 15:10:00,424.09,424.14,423.32,423.64,132693.0,421.6244,421.6741,420.8588,421.177,132693.0
2024-11-12 15:20:00,423.76,423.86,423.3,423.55,125564.0,421.2963,421.3957,420.839,421.0875,125564.0
2024-11-12 15:30:00,423.53,423.53,423.02,423.34,156660.0,421.0676,421.0676,420.5606,420.8787,156660.0
2024-11-12 15:40:00,423.31,423.8,423.12,423.77,159715.0,420.8489,421.3361,420.66,421.3062,159715.0
2024-11-12 15:50:00,423.77,424.44,421.64,423.13,964823.0,421.3062,421.9723,419.1886,420.6699,964823.0
2024-11-13 09:30:00,421.64,422.47,419.78,419.9,592098.0,419.1886,420.0138,417.3394,417.4587,592098.0
2024-11-13 09:40:00,419.91,420.97,419.18,419.18,302908.0,417.4687,418.5225,416.7429,416.7429,302908.0
2024-11-13 09:50:00,419.19,420.01,418.65,419.15,389113.0,416.7529,417.5681,416.216,416.7131,389113.0
2024-11-13 10:00:00,419.21,419.34,418.21,419.12,248162.0,416.7727,416.902,415.7786,416.6833,248162.0
2024-11-13 10:10:00,419.01,419.74,419.01,419.55,236329.0,416.5739,417.2997,416.5739,417.1108,236329.0
2024-11-13 10:20:00,419.57,419.6,418.55,419.15,243552.0,417.1306,417.1605,416.1166,416.7131,243552.0
2024-11-13 10:30:00,419.18,420.23,419.15,419.66,174317.0,416.7429,417.7868,416.7131,417.2201,174317.0
2024-11-13 10:40:00,419.53,420.53,419.41,420.0,162249.0,417.0909,418.0851,416.9716,417.5581,162249.0
2024-11-13 10:50:00,419.97,419.97,419.47,419.83,189859.0,417.5283,417.5283,417.0312,417.3891,189859.0
2024-11-13 11:00:00,419.83,421.11,419.55,421.02,179140.0,417.3891,418.6617,417.1108,418.5722,179140.0
2024-11-13 11:10:00,421.01,421.75,420.83,421.59,122791.0,418.5623,419.298,418.3833,419.1389,122791.0
2024-11-13 11:20:00,421.72,422.95,421.55,422.78,172805.0,419.2681,420.491,419.0991,420.322,172805.0
2024-11-13 11:30:00,422.81,423.32,422.67,422.77,206398.0,420.3518,420.8588,420.2126,420.312,206398.0
2024-11-13 11:40:00,422.75,424.61,422.26,424.6,173594.0,420.2922,422.1413,419.805,422.1314,173594.0
2024-11-13 11:50:00,424.64,425.57,424.45,424.79,312158.0,422.1712,423.0958,421.9823,422.3203,312158.0
2024-11-13 12:00:00,424.73,425.54,424.54,425.21,184132.0,422.2606,423.0659,422.0717,422.7379,184132.0
2024-11-13 12:10:00,425.21,427.14,425.2,426.48,310683.0,422.7379,424.6566,422.7279,424.0005,310683.0
2024-11-13 12:20:00,426.5,426.75,425.95,426.69,126020.0,424.0204,424.2689,423.4736,424.2092,126020.0
2024-11-13 12:30:00,426.74,428.13,426.65,427.64,219781.0,424.259,425.6409,424.1695,425.1537,219781.0
2024-11-13 12:40:00,427.62,428.44,426.96,428.12,230379.0,425.1338,425.9491,424.4777,425.6309,230379.0
2024-11-13 12:50:00,428.17,428.73,428.08,428.56,162562.0,425.6806,426.2374,425.5912,426.0684,162562.0
2024-11-13 13:00:00,428.59,428.9,428.16,428.28,178812.0,426.0982,426.4064,425.6707,425.79,178812.0
2024-11-13 13:10:00,428.24,428.26,427.38,427.7,166427.0,425.7502,425.7701,424.8952,425.2134,166427.0
2024-11-13 13:20:00,427.7,428.44,427.67,428.39,114041.0,425.2134,425.9491,425.1836,425.8994,114041.0
2024-11-13 13:30:00,428.38,429.33,428.37,428.9,206202.0,425.8894,426.8339,425.8795,426.4064,206202.0
2024-11-13 13:40:00,428.93,428.96,428.35,428.85,164646.0,426.4362,426.4661,425.8596,426.3567,164646.0
2024-11-13 13:50:00,428.85,429.05,428.66,428.88,107948.0,426.3567,426.5555,426.1678,426.3865,107948.0
2024-11-13 14:00:00,428.82,428.86,427.39,427.74,258131.0,426.3269,426.3666,424.9052,425.2531,258131.0
2024-11-13 14:10:00,427.75,428.15,426.91,427.07,182569.0,425.2631,425.6608,424.428,424.587,182569.0
2024-11-13 14:20:00,427.01,427.56,426.77,427.23,119390.0,424.5274,425.0742,424.2888,424.7461,119390.0
2024-11-13 14:30:00,427.24,427.47,426.82,426.91,111234.0,424.7561,424.9847,424.3385,424.428,111234.0
2024-11-13 14:40:00,426.81,426.83,426.29,426.53,154489.0,424.3286,424.3484,423.8116,424.0502,154489.0
2024-11-13 14:50:00,426.5,426.96,426.42,426.45,99148.0,424.0204,424.4777,423.9408,423.9706,99148.0
2024-11-13 15:00:00,426.48,426.5,425.36,425.74,228043.0,424.0005,424.0204,422.887,423.2648,228043.0
2024-11-13 15:10:00,425.74,426.28,425.64,425.69,141506.0,423.2648,423.8016,423.1654,423.2151,141506.0
2024-11-13 15:20:00,425.69,425.89,424.89,425.1,160428.0,423.2151,423.4139,422.4197,422.6285,160428.0
2024-11-13 15:30:00,425.11,425.64,424.58,425.25,178802.0,422.6384,423.1654,422.1115,422.7776,178802.0
2024-11-13 15:40:00,425.24,425.6,425.08,425.32,228580.0,422.7677,423.1256,422.6086,422.8472,228580.0
2024-11-13 15:50:00,425.23,425.5,423.71,425.34,1055229.0,422.7577,423.0262,421.2466,422.8671,1055229.0
2024-11-14 09:30:00,425.0,428.03,424.43,427.16,869333.0,422.5291,425.5415,421.9624,424.6765,869333.0
2024-11-14 09:40:00,427.16,427.42,425.71,426.15,363934.0,424.6765,424.935,423.2349,423.6724,363934.0
2024-11-14 09:50:00,426.14,426.55,425.15,425.39,435338.0,423.6624,424.0701,422.6782,422.9168,435338.0
2024-11-14 10:00:00,425.38,425.67,423.75,425.29,307461.0,422.9069,423.1952,421.2863,422.8174,307461.0
2024-11-14 10:10:00,425.18,426.59,425.07,425.14,294135.0,422.708,424.1098,422.5987,422.6683,294135.0
2024-11-14 10:20:00,425.18,426.17,425.0,426.0,202424.0,422.708,423.6923,422.5291,423.5233,202424.0
2024-11-14 10:30:00,425.96,426.68,425.88,426.17,187751.0,423.4835,424.1993,423.404,423.6923,187751.0
2024-11-14 10:40:00,426.17,427.31,426.09,427.09,192191.0,423.6923,424.8256,423.6127,424.6069,192191.0
2024-11-14 10:50:00,427.07,427.11,425.64,425.91,182296.0,424.587,424.6268,423.1654,423.4338,182296.0
2024-11-14 11:00:00,425.83,426.04,425.29,425.53,144420.0,423.3542,423.563,422.8174,423.056,144420.0
2024-11-14 11:10:00,425.54,425.62,424.65,424.75,148519.0,423.0659,423.1455,422.1811,422.2805,148519.0
2024-11-14 11:20:00,424.77,426.02,424.55,425.71,241054.0,422.3004,423.5431,422.0817,423.2349,241054.0
2024-11-14 11:30:00,425.71,426.98,425.42,426.88,319800.0,423.2349,424.4976,422.9466,424.3981,319800.0
2024-11-14 11:40:00,426.88,427.57,426.58,426.81,294738.0,424.3981,425.0841,424.0999,424.3286,294738.0
2024-11-14 11:50:00,426.88,427.42,426.88,427.04,182650.0,424.3981,424.935,424.3981,424.5572,182650.0
2024-11-14 12:00:00,427.07,427.27,426.5,427.15,80237.0,424.587,424.7859,424.0204,424.6666,80237.0
2024-11-14 12:10:00,427.22,427.52,426.97,427.49,76362.0,424.7362,425.0344,424.4876,425.0046,76362.0
2024-11-14 12:20:00,427.46,427.83,427.39,427.52,99886.0,424.9748,425.3426,424.9052,425.0344,99886.0
2024-11-14 12:30:00,427.52,428.17,426.59,428.02,189739.0,425.0344,425.6806,424.1098,425.5315,189739.0
2024-11-14 12:40:00,428.01,428.09,421.6,422.29,668639.0,425.5216,425.6011,419.1488,419.8348,668639.0
2024-11-14 12:50:00,422.38,424.71,420.0,423.73,1671711.0,419.9243,422.2408,417.5581,421.2665,1671711.0
2024-11-14 13:00:00,423.59,424.89,422.17,424.56,374979.0,421.1273,422.4197,419.7155,422.0916,374979.0
2024-11-14 13:10:00,424.63,426.63,424.62,426.0,321532.0,422.1612,424.1496,422.1513,423.5233,321532.0
2024-11-14 13:20:00,426.03,427.06,426.03,426.52,244645.0,423.5531,424.5771,423.5531,424.0402,244645.0
2024-11-14 13:30:00,426.59,426.94,426.09,426.42,147387.0,424.1098,424.4578,423.6127,423.9408,147387.0
2024-11-14 13:40:00,426.43,427.11,426.14,427.08,116578.0,423.9508,424.6268,423.6624,424.597,116578.0
2024-11-14 13:50:00,427.11,427.26,426.0,426.14,135623.0,424.6268,424.7759,423.5233,423.6624,135623.0
2024-11-14 14:00:00,426.12,427.6,426.08,427.04,208143.0,423.6426,425.114,423.6028,424.5572,208143.0
2024-11-14 14:10:00,427.03,427.34,426.78,426.79,138902.0,424.5473,424.8555,424.2987,424.3087,138902.0
2024-11-14 14:20:00,426.82,427.21,426.55,427.17,113169.0,424.3385,424.7262,424.0701,424.6865,113169.0
2024-11-14 14:30:00,427.17,427.51,427.06,427.46,87757.0,424.6865,425.0245,424.5771,424.9748,87757.0
2024-11-14 14:40:00,427.47,427.69,426.9,427.09,75522.0,424.9847,425.2034,424.418,424.6069,75522.0
2024-11-14 14:50:00,427.14,427.7,427.11,427.64,140370.0,424.6566,425.2134,424.6268,425.1537,140370.0
2024-11-14 15:00:00,427.61,427.61,425.95,426.75,180349.0,425.1239,425.1239,423.4736,424.2689,180349.0
2024-11-14 15:10:00,426.79,427.3,426.51,426.67,146817.0,424.3087,424.8157,424.0303,424.1894,146817.0
2024-11-14 15:20:00,426.65,426.79,426.03,426.04,133363.0,424.1695,424.3087,423.5531,423.563,133363.0
2024-11-14 15:30:00,426.04,426.53,425.84,426.27,170776.0,423.563,424.0502,423.3642,423.7917,170776.0
2024-11-14 15:40:00,426.34,426.72,425.89,426.2,173276.0,423.8613,424.2391,423.4139,423.7221,173276.0
2024-11-14 15:50:00,426.16,427.73,426.16,426.73,961400.0,423.6823,425.2432,423.6823,424.249,961400.0
2024-11-15 09:30:00,419.57,422.8,418.76,419.16,2400846.0,417.1306,420.3419,416.3254,416.723,2400846.0
2024-11-15 09:40:00,419.12,420.45,418.21,420.29,469534.0,416.6833,418.0055,415.7786,417.8465,469534.0
2024-11-15 09:50:00,420.29,420.63,418.5,419.06,344721.0,417.8465,418.1845,416.0669,416.6236,344721.0
2024-11-15 10:00:00,419.08,419.3,417.82,418.25,427602.0,416.6435,416.8622,415.3908,415.8183,427602.0
2024-11-15 10:10:00,418.23,418.46,417.44,417.86,355208.0,415.7984,416.0271,415.013,415.4306,355208.0
2024-11-15 10:20:00,417.83,418.43,417.31,417.65,238369.0,415.4008,415.9973,414.8838,415.2218,238369.0
2024-11-15 10:30:00,417.65,417.89,416.66,417.03,274258.0,415.2218,415.4604,414.2376,414.6054,274258.0
2024-11-15 10:40:00,417.05,418.04,417.0,417.1,251962.0,414.6253,415.6095,414.5756,414.675,251962.0
2024-11-15 10:50:00,417.17,417.87,416.24,416.69,266005.0,414.7446,415.4405,413.82,414.2674,266005.0
2024-11-15 11:00:00,416.65,416.83,416.16,416.21,138279.0,414.2276,414.4066,413.7405,413.7902,138279.0
2024-11-15 11:10:00,416.19,416.91,416.17,416.68,194351.0,413.7703,414.4861,413.7504,414.2574,194351.0
2024-11-15 11:20:00,416.65,416.89,416.16,416.84,129687.0,414.2276,414.4662,413.7405,414.4165,129687.0
2024-11-15 11:30:00,416.8,417.18,416.21,416.38,153705.0,414.3767,414.7545,413.7902,413.9592,153705.0
2024-11-15 11:40:00,416.35,416.38,415.6,415.69,192537.0,413.9294,413.9592,413.1837,413.2732,192537.0
2024-11-15 11:50:00,415.68,415.79,414.39,414.85,227156.0,413.2633,413.3726,411.9808,412.4381,227156.0
2024-11-15 12:00:00,414.9,414.99,414.22,414.44,209124.0,412.4878,412.5773,411.8117,412.0305,209124.0
2024-11-15 12:10:00,414.48,414.97,414.26,414.86,142667.0,412.0702,412.5574,411.8515,412.448,142667.0
2024-11-15 12:20:00,414.87,415.25,414.83,415.18,128830.0,412.458,412.8358,412.4182,412.7662,128830.0
2024-11-15 12:30:00,415.15,415.24,414.26,414.56,142203.0,412.7363,412.8258,411.8515,412.1498,142203.0
2024-11-15 12:40:00,414.56,415.2,414.41,414.73,123569.0,412.1498,412.7861,412.0006,412.3188,123569.0
2024-11-15 12:50:00,414.73,414.82,413.64,414.75,212136.0,412.3188,412.4083,411.2351,412.3387,212136.0
2024-11-15 13:00:00,414.77,415.33,414.76,415.07,163292.0,412.3586,412.9153,412.3486,412.6568,163292.0
2024-11-15 13:10:00,415.05,415.15,414.64,414.89,152853.0,412.6369,412.7363,412.2293,412.4779,152853.0
2024-11-15 13:20:00,414.85,415.41,414.73,415.06,121110.0,412.4381,412.9948,412.3188,412.6469,121110.0
2024-11-15 13:30:00,415.06,415.4,414.53,415.05,139021.0,412.6469,412.9849,412.1199,412.6369,139021.0
2024-11-15 13:40:00,415.04,415.28,414.65,414.71,115607.0,412.627,412.8656,412.2392,412.2989,115607.0
2024-11-15 13:50:00,414.77,415.1,414.31,414.65,149089.0,412.3586,412.6866,411.9012,412.2392,149089.0
2024-11-15 14:00:00,414.64,415.31,414.5,415.13,167279.0,412.2293,412.8954,412.0901,412.7165,167279.0
2024-11-15 14:10:00,415.11,415.4,414.58,414.63,139039.0,412.6966,412.9849,412.1697,412.2194,139039.0
2024-11-15 14:20:00,414.69,414.73,413.86,414.03,167685.0,412.279,412.3188,411.4538,411.6229,167685.0
2024-11-15 14:30:00,414.0,414.25,413.95,414.04,138922.0,411.593,411.8416,411.5433,411.6328,138922.0
2024-11-15 14:40:00,414.03,414.94,413.93,414.53,261511.0,411.6229,412.5276,411.5234,412.1199,261511.0
2024-11-15 14:50:00,414.52,414.63,413.84,414.06,171588.0,412.11,412.2194,411.434,411.6527,171588.0
2024-11-15 15:00:00,414.06,414.9,414.05,414.58,217709.0,411.6527,412.4878,411.6427,412.1697,217709.0
2024-11-15 15:10:00,414.55,415.27,414.54,415.07,218367.0,412.1398,412.8556,412.1299,412.6568,218367.0
2024-11-15 15:20:00,415.08,415.35,414.69,414.73,209811.0,412.6667,412.9352,412.279,412.3188,209811.0
2024-11-15 15:30:00,414.7,415.07,414.66,414.67,247221.0,412.289,412.6568,412.2492,412.2591,247221.0
2024-11-15 15:40:00,414.69,414.85,414.19,414.62,268515.0,412.279,412.4381,411.7819,412.2094,268515.0
2024-11-15 15:50:00,414.64,415.82,414.59,414.81,1266386.0,412.2293,413.4024,412.1796,412.3983,1266386.0
2024-11-18 09:30:00,414.87,415.94,412.1,415.85,942724.0,412.458,413.5217,409.7041,413.4323,942724.0
2024-11-18 09:40:00,415.77,416.36,415.12,416.35,437879.0,413.3527,413.9393,412.7065,413.9294,437879.0
2024-11-18 09:50:00,416.33,416.38,415.21,415.4,269621.0,413.9095,413.9592,412.796,412.9849,269621.0
2024-11-18 10:00:00,415.47,416.2,415.02,415.93,312741.0,413.0545,413.7802,412.6071,413.5118,312741.0
2024-11-18 10:10:00,415.93,416.5,415.81,415.99,194754.0,413.5118,414.0785,413.3925,413.5715,194754.0
2024-11-18 10:20:00,416.06,417.47,416.01,417.44,230920.0,413.6411,415.0429,413.5913,415.013,230920.0
2024-11-18 10:30:00,417.4,418.25,417.32,417.6,236724.0,414.9733,415.8183,414.8937,415.1721,236724.0
2024-11-18 10:40:00,417.6,418.27,417.45,418.27,157508.0,415.1721,415.8382,415.023,415.8382,157508.0
2024-11-18 10:50:00,418.3,418.41,417.2,417.56,186944.0,415.868,415.9774,414.7744,415.1323,186944.0
2024-11-18 11:00:00,417.58,417.8,417.06,417.4,124201.0,415.1522,415.3709,414.6352,414.9733,124201.0
2024-11-18 11:10:00,417.38,417.49,416.75,416.88,102493.0,414.9534,415.0627,414.327,414.4563,102493.0
2024-11-18 11:20:00,416.85,416.94,416.39,416.39,110721.0,414.4265,414.5159,413.9691,413.9691,110721.0
2024-11-18 11:30:00,416.38,417.0,416.37,416.7,104504.0,413.9592,414.5756,413.9492,414.2773,104504.0
2024-11-18 11:40:00,416.7,416.9,416.02,416.05,75665.0,414.2773,414.4762,413.6013,413.6311,75665.0
2024-11-18 11:50:00,416.1,416.12,415.68,416.05,128508.0,413.6808,413.7007,413.2633,413.6311,128508.0
2024-11-18 12:00:00,416.09,416.15,415.73,415.77,84006.0,413.6709,413.7305,413.313,413.3527,84006.0
2024-11-18 12:10:00,415.77,415.94,415.22,415.35,87498.0,413.3527,413.5217,412.8059,412.9352,87498.0
2024-11-18 12:20:00,415.35,415.45,414.91,415.05,83191.0,412.9352,413.0346,412.4977,412.6369,83191.0
2024-11-18 12:30:00,415.08,415.55,414.91,415.22,113566.0,412.6667,413.134,412.4977,412.8059,113566.0
2024-11-18 12:40:00,415.2,415.48,414.7,415.44,167103.0,412.7861,413.0644,412.289,413.0247,167103.0
2024-11-18 12:50:00,415.48,415.68,414.92,415.68,98721.0,413.0644,413.2633,412.5077,413.2633,98721.0
2024-11-18 13:00:00,415.64,416.33,415.57,415.97,120973.0,413.2235,413.9095,413.1539,413.5516,120973.0
2024-11-18 13:10:00,415.97,416.31,415.8,416.06,98069.0,413.5516,413.8896,413.3826,413.6411,98069.0
2024-11-18 13:20:00,416.05,416.07,415.52,415.64,103464.0,413.6311,413.651,413.1042,413.2235,103464.0
2024-11-18 13:30:00,415.67,415.89,415.57,415.74,96180.0,413.2533,413.472,413.1539,413.3229,96180.0
2024-11-18 13:40:00,415.71,415.73,414.97,415.21,155737.0,413.2931,413.313,412.5574,412.796,155737.0
2024-11-18 13:50:00,415.2,416.09,414.84,415.98,99433.0,412.7861,413.6709,412.4281,413.5615,99433.0
2024-11-18 14:00:00,416.02,416.2,415.72,415.94,102822.0,413.6013,413.7802,413.303,413.5217,102822.0
2024-11-18 14:10:00,415.94,416.05,415.52,415.83,123385.0,413.5217,413.6311,413.1042,413.4124,123385.0
2024-11-18 14:20:00,415.81,416.21,415.58,416.03,88327.0,413.3925,413.7902,413.1638,413.6112,88327.0
2024-11-18 14:30:00,416.04,416.08,415.72,415.88,86240.0,413.6212,413.6609,413.303,413.4621,86240.0
2024-11-18 14:40:00,415.85,416.45,415.84,416.45,76264.0,413.4323,414.0288,413.4223,414.0288,76264.0
2024-11-18 14:50:00,416.45,416.75,416.4,416.52,101663.0,414.0288,414.327,413.9791,414.0984,101663.0
2024-11-18 15:00:00,416.49,416.66,416.35,416.39,85351.0,414.0686,414.2376,413.9294,413.9691,85351.0
2024-11-18 15:10:00,416.42,416.53,416.16,416.43,105778.0,413.999,414.1083,413.7405,414.0089,105778.0
2024-11-18 15:20:00,416.43,416.43,415.67,415.75,109178.0,414.0089,414.0089,413.2533,413.3329,109178.0
2024-11-18 15:30:00,415.75,415.85,415.5,415.54,112931.0,413.3329,413.4323,413.0843,413.1241,112931.0
2024-11-18 15:40:00,415.55,416.09,415.47,415.9,146120.0,413.134,413.6709,413.0545,413.482,146120.0
2024-11-18 15:50:00,415.86,415.98,415.18,415.75,576093.0,413.4422,413.5615,412.7662,413.3329,576093.0
2024-11-19 09:30:00,413.11,414.0,411.55,412.41,764638.0,410.7082,411.593,409.1573,410.0123,764638.0
2024-11-19 09:40:00,412.4,413.2,411.75,412.92,412687.0,410.0023,410.7977,409.3561,410.5193,412687.0
2024-11-19 09:50:00,412.85,412.98,411.98,412.79,241622.0,410.4497,410.579,409.5848,410.3901,241622.0
2024-11-19 10:00:00,412.84,412.96,411.76,412.09,198512.0,410.4398,410.5591,409.3661,409.6941,198512.0
2024-11-19 10:10:00,412.09,412.67,411.64,412.55,241513.0,409.6941,410.2708,409.2467,410.1515,241513.0
2024-11-19 10:20:00,412.53,413.12,412.05,413.12,201251.0,410.1316,410.7181,409.6544,410.7181,201251.0
2024-11-19 10:30:00,413.09,413.52,412.79,413.21,179443.0,410.6883,411.1158,410.3901,410.8076,179443.0
2024-11-19 10:40:00,413.25,413.53,412.93,413.47,141246.0,410.8474,411.1258,410.5292,411.0661,141246.0
2024-11-19 10:50:00,413.48,413.92,413.0,413.23,190376.0,411.0761,411.5135,410.5988,410.8275,190376.0
2024-11-19 11:00:00,413.22,413.72,413.13,413.29,152289.0,410.8176,411.3147,410.7281,410.8872,152289.0
2024-11-19 11:10:00,413.26,413.56,412.68,413.5,225436.0,410.8573,411.1556,410.2807,411.0959,225436.0
2024-11-19 11:20:00,413.51,413.96,413.25,413.92,135641.0,411.1059,411.5533,410.8474,411.5135,135641.0
2024-11-19 11:30:00,413.94,415.22,413.81,414.65,292303.0,411.5334,412.8059,411.4041,412.2392,292303.0
2024-11-19 11:40:00,414.68,415.39,414.66,415.29,155124.0,412.2691,412.9749,412.2492,412.8755,155124.0
2024-11-19 11:50:00,415.29,415.3,414.28,414.78,115910.0,412.8755,412.8855,411.8714,412.3685,115910.0
2024-11-19 12:00:00,414.75,414.96,414.14,414.75,95554.0,412.3387,412.5474,411.7322,412.3387,95554.0
2024-11-19 12:10:00,414.78,415.36,414.66,415.24,95308.0,412.3685,412.9451,412.2492,412.8258,95308.0
2024-11-19 12:20:00,415.2,415.36,414.2,415.1,94912.0,412.7861,412.9451,411.7919,412.6866,94912.0
2024-11-19 12:30:00,415.15,415.84,415.06,415.74,108874.0,412.7363,413.4223,412.6469,413.3229,108874.0
2024-11-19 12:40:00,415.7,415.74,415.29,415.35,73412.0,413.2831,413.3229,412.8755,412.9352,73412.0
2024-11-19 12:50:00,415.37,415.78,415.32,415.68,95061.0,412.9551,413.3627,412.9054,413.2633,95061.0
2024-11-19 13:00:00,415.67,415.92,415.39,415.9,86898.0,413.2533,413.5019,412.9749,413.482,86898.0
2024-11-19 13:10:00,415.89,416.49,415.89,416.36,100967.0,413.472,414.0686,413.472,413.9393,100967.0
2024-11-19 13:20:00,416.35,416.72,416.25,416.51,124780.0,413.9294,414.2972,413.8299,414.0884,124780.0
2024-11-19 13:30:00,416.52,417.47,416.48,417.41,153044.0,414.0984,415.0429,414.0586,414.9832,153044.0
2024-11-19 13:40:00,417.42,417.88,417.26,417.68,118955.0,414.9931,415.4505,414.8341,415.2516,118955.0
2024-11-19 13:50:00,417.72,417.94,417.6,417.68,109009.0,415.2914,415.5101,415.1721,415.2516,109009.0
2024-11-19 14:00:00,417.7,417.86,417.25,417.41,104687.0,415.2715,415.4306,414.8241,414.9832,104687.0
2024-11-19 14:10:00,417.43,417.61,417.06,417.19,94794.0,415.0031,415.182,414.6352,414.7645,94794.0
2024-11-19 14:20:00,417.22,417.37,416.47,416.53,97567.0,414.7943,414.9434,414.0487,414.1083,97567.0
2024-11-19 14:30:00,416.54,416.64,415.55,415.81,120724.0,414.1183,414.2177,413.134,413.3925,120724.0
2024-11-19 14:40:00,415.87,416.16,415.46,415.83,135043.0,413.4522,413.7405,413.0445,413.4124,135043.0
2024-11-19 14:50:00,415.83,416.24,415.77,415.98,91728.0,413.4124,413.82,413.3527,413.5615,91728.0
2024-11-19 15:00:00,415.96,416.1,415.65,415.85,83914.0,413.5416,413.6808,413.2334,413.4323,83914.0
2024-11-19 15:10:00,415.87,416.59,415.84,416.56,123020.0,413.4522,414.168,413.4223,414.1381,123020.0
2024-11-19 15:20:00,416.54,416.91,416.39,416.82,106186.0,414.1183,414.4861,413.9691,414.3966,106186.0
2024-11-19 15:30:00,416.81,417.28,416.78,417.12,133363.0,414.3867,414.854,414.3569,414.6949,133363.0
2024-11-19 15:40:00,417.12,417.36,416.71,417.28,118439.0,414.6949,414.9335,414.2873,414.854,118439.0
2024-11-19 15:50:00,417.33,417.81,417.04,417.63,689236.0,414.9037,415.3809,414.6154,415.2019,689236.0
2024-11-20 09:30:00,416.87,417.29,415.29,416.17,621473.0,414.4463,414.8639,412.8755,413.7504,621473.0
2024-11-20 09:40:00,416.14,416.28,414.36,414.54,291927.0,413.7206,413.8598,411.9509,412.1299,291927.0
2024-11-20 09:50:00,414.57,414.64,412.88,413.3,309647.0,412.1597,412.2293,410.4795,410.8971,309647.0
2024-11-20 10:00:00,413.31,413.89,411.84,411.98,361689.0,410.907,411.4837,409.4456,409.5848,361689.0
2024-11-20 10:10:00,412.02,412.05,410.58,411.05,422018.0,409.6245,409.6544,408.1929,408.6602,422018.0
2024-11-20 10:20:00,411.0,411.68,410.67,411.28,239157.0,408.6105,409.2865,408.2824,408.8888,239157.0
2024-11-20 10:30:00,411.28,412.88,411.18,412.82,239772.0,408.8888,410.4795,408.7894,410.4199,239772.0
2024-11-20 10:40:00,412.82,413.41,412.41,413.39,141148.0,410.4199,411.0065,410.0123,410.9866,141148.0
2024-11-20 10:50:00,413.33,413.46,412.71,413.11,117110.0,410.9269,411.0562,410.3105,410.7082,117110.0
2024-11-20 11:00:00,413.13,413.58,412.94,413.1,115806.0,410.7281,411.1755,410.5392,410.6983,115806.0
2024-11-20 11:10:00,413.0,413.23,412.35,413.02,119529.0,410.5988,410.8275,409.9526,410.6187,119529.0
2024-11-20 11:20:00,412.97,413.33,412.91,413.21,105200.0,410.569,410.9269,410.5094,410.8076,105200.0
2024-11-20 11:30:00,413.23,414.0,413.06,413.88,104495.0,410.8275,411.593,410.6585,411.4737,104495.0
2024-11-20 11:40:00,413.93,415.33,413.73,415.3,167283.0,411.5234,412.9153,411.3246,412.8855,167283.0
2024-11-20 11:50:00,415.28,416.23,415.18,415.68,178394.0,412.8656,413.8101,412.7662,413.2633,178394.0
2024-11-20 12:00:00,415.68,415.96,414.89,415.03,122842.0,413.2633,413.5416,412.4779,412.617,122842.0
2024-11-20 12:10:00,415.03,415.08,414.01,414.04,80147.0,412.617,412.6667,411.603,411.6328,80147.0
2024-11-20 12:20:00,414.03,414.15,413.29,414.02,85248.0,411.6229,411.7422,410.8872,411.6129,85248.0
2024-11-20 12:30:00,413.95,414.5,413.6,414.29,72256.0,411.5433,412.0901,411.1954,411.8813,72256.0
2024-11-20 12:40:00,414.33,414.63,413.81,414.52,51592.0,411.9211,412.2194,411.4041,412.11,51592.0
2024-11-20 12:50:00,414.56,414.65,413.58,413.92,67426.0,412.1498,412.2392,411.1755,411.5135,67426.0
2024-11-20 13:00:00,413.92,414.3,413.84,413.99,49550.0,411.5135,411.8913,411.434,411.5831,49550.0
2024-11-20 13:10:00,413.96,414.16,413.36,413.38,87477.0,411.5533,411.7521,410.9567,410.9766,87477.0
2024-11-20 13:20:00,413.37,414.39,413.19,414.32,103146.0,410.9667,411.9808,410.7877,411.9112,103146.0
2024-11-20 13:30:00,414.32,414.32,413.79,413.85,39878.0,411.9112,411.9112,411.3842,411.4439,39878.0
2024-11-20 13:40:00,413.81,413.95,413.37,413.63,107804.0,411.4041,411.5433,410.9667,411.2252,107804.0
2024-11-20 13:50:00,413.63,414.25,413.61,414.19,118630.0,411.2252,411.8416,411.2053,411.7819,118630.0
2024-11-20 14:00:00,414.14,414.16,413.45,413.47,143797.0,411.7322,411.7521,411.0462,411.0661,143797.0
2024-11-20 14:10:00,413.46,413.67,413.04,413.13,172926.0,411.0562,411.2649,410.6386,410.7281,172926.0
2024-11-20 14:20:00,413.12,413.58,413.09,413.37,73975.0,410.7181,411.1755,410.6883,410.9667,73975.0
2024-11-20 14:30:00,413.34,413.56,413.11,413.38,75164.0,410.9369,411.1556,410.7082,410.9766,75164.0
2024-11-20 14:40:00,413.39,414.02,413.33,413.9,81569.0,410.9866,411.6129,410.9269,411.4936,81569.0
2024-11-20 14:50:00,413.93,414.08,413.61,413.85,69060.0,411.5234,411.6726,411.2053,411.4439,69060.0
2024-11-20 15:00:00,413.8,413.84,413.31,413.58,115089.0,411.3942,411.434,410.907,411.1755,115089.0
2024-11-20 15:10:00,413.59,414.18,413.49,414.15,137165.0,411.1854,411.772,411.086,411.7422,137165.0
2024-11-20 15:20:00,414.14,414.58,414.12,414.58,122649.0,411.7322,412.1697,411.7123,412.1697,122649.0
2024-11-20 15:30:00,414.57,415.98,414.55,415.32,248201.0,412.1597,413.5615,412.1398,412.9054,248201.0
2024-11-20 15:40:00,415.36,415.78,415.06,415.43,171429.0,412.9451,413.3627,412.6469,413.0147,171429.0
2024-11-20 15:50:00,415.34,416.28,415.15,415.37,737707.0,412.9252,413.8598,412.7363,412.9551,737707.0
2024-11-21 09:30:00,419.5,419.78,413.64,414.81,1032004.0,417.8995,418.1784,412.0618,413.2274,1032004.0
2024-11-21 09:40:00,414.78,415.94,414.01,415.65,385691.0,413.1975,414.3531,412.4304,414.0642,385691.0
2024-11-21 09:50:00,415.67,416.38,413.8,414.05,280668.0,414.0841,414.7914,412.2212,412.4703,280668.0
2024-11-21 10:00:00,413.97,414.03,412.1,412.41,316841.0,412.3906,412.4503,410.5277,410.8365,316841.0
2024-11-21 10:10:00,412.37,414.3,412.14,413.91,307637.0,410.7967,412.7193,410.5676,412.3308,307637.0
2024-11-21 10:20:00,413.89,414.0,411.01,411.29,373127.0,412.3109,412.4205,409.4419,409.7208,373127.0
2024-11-21 10:30:00,411.12,411.62,410.28,410.39,379269.0,409.5514,410.0495,408.7147,408.8242,379269.0
2024-11-21 10:40:00,410.38,412.63,410.37,412.6,289105.0,408.8143,411.0557,408.8043,411.0258,289105.0
2024-11-21 10:50:00,412.5,414.08,412.12,413.78,295597.0,410.9262,412.5002,410.5476,412.2013,295597.0
2024-11-21 11:00:00,413.84,414.94,413.68,414.09,220104.0,412.2611,413.3569,412.1017,412.5101,220104.0
2024-11-21 11:10:00,414.12,414.65,413.94,414.24,212580.0,412.54,413.068,412.3607,412.6595,212580.0
2024-11-21 11:20:00,414.3,415.6,414.18,415.52,302204.0,412.7193,414.0144,412.5998,413.9347,302204.0
2024-11-21 11:30:00,415.53,415.6,413.5,413.57,156309.0,413.9446,414.0144,411.9224,411.9921,156309.0
2024-11-21 11:40:00,413.58,414.06,412.67,413.02,156089.0,412.0021,412.4802,411.0955,411.4442,156089.0
2024-11-21 11:50:00,413.02,413.3,412.68,412.93,155262.0,411.4442,411.7231,411.1055,411.3545,155262.0
2024-11-21 12:00:00,412.91,413.03,411.78,412.3,178444.0,411.3346,411.4542,410.2089,410.7269,178444.0
2024-11-21 12:10:00,412.27,413.59,412.27,413.34,130511.0,410.6971,412.012,410.6971,411.763,130511.0
2024-11-21 12:20:00,413.38,414.66,413.01,414.24,142729.0,411.8028,413.0779,411.4342,412.6595,142729.0
2024-11-21 12:30:00,414.25,415.01,414.19,414.66,94302.0,412.6695,413.4266,412.6097,413.0779,94302.0
2024-11-21 12:40:00,414.72,415.94,414.64,415.54,163312.0,413.1377,414.3531,413.058,413.9546,163312.0
2024-11-21 12:50:00,415.52,415.88,414.9,415.04,125829.0,413.9347,414.2933,413.317,413.4565,125829.0
2024-11-21 13:00:00,415.04,415.6,414.7,415.41,110365.0,413.4565,414.0144,413.1178,413.8251,110365.0
2024-11-21 13:10:00,415.45,415.8,414.93,415.02,149873.0,413.8649,414.2136,413.3469,413.4366,149873.0
2024-11-21 13:20:00,415.01,415.5,414.82,415.45,75048.0,413.4266,413.9147,413.2373,413.8649,75048.0
2024-11-21 13:30:00,415.45,415.98,414.07,414.08,186594.0,413.8649,414.3929,412.4902,412.5002,186594.0
2024-11-21 13:40:00,414.14,414.56,413.79,413.79,129063.0,412.5599,412.9783,412.2113,412.2113,129063.0
2024-11-21 13:50:00,413.78,413.99,413.11,413.72,256903.0,412.2013,412.4105,411.5339,412.1415,256903.0
2024-11-21 14:00:00,413.7,414.48,412.35,412.59,251650.0,412.1216,412.8986,410.7768,411.0158,251650.0
2024-11-21 14:10:00,412.63,413.43,412.35,412.87,213221.0,411.0557,411.8526,410.7768,411.2948,213221.0
2024-11-21 14:20:00,412.87,413.33,412.72,412.83,156542.0,411.2948,411.753,411.1453,411.2549,156542.0
2024-11-21 14:30:00,412.83,413.34,412.52,413.32,152058.0,411.2549,411.763,410.9461,411.7431,152058.0
2024-11-21 14:40:00,413.3,413.44,412.76,412.93,117548.0,411.7231,411.8626,411.1852,411.3545,117548.0
2024-11-21 14:50:00,412.92,412.94,412.53,412.87,137678.0,411.3446,411.3645,410.9561,411.2948,137678.0
2024-11-21 15:00:00,412.85,413.48,412.79,413.35,198133.0,411.2748,411.9024,411.2151,411.7729,198133.0
2024-11-21 15:10:00,413.31,413.8,413.25,413.78,105916.0,411.7331,412.2212,411.6733,412.2013,105916.0
2024-11-21 15:20:00,413.8,413.99,413.5,413.76,148310.0,412.2212,412.4105,411.9224,412.1814,148310.0
2024-11-21 15:30:00,413.76,413.77,413.23,413.45,119242.0,412.1814,412.1913,411.6534,411.8726,119242.0
2024-11-21 15:40:00,413.5,414.12,413.2,414.06,181673.0,411.9224,412.54,411.6235,412.4802,181673.0
2024-11-21 15:50:00,414.04,414.48,412.8,412.8,790237.0,412.4603,412.8986,411.225,411.225,790237.0
2024-11-22 09:30:00,411.37,414.52,411.06,414.27,699309.0,409.8005,412.9385,409.4917,412.6894,699309.0
2024-11-22 09:40:00,414.29,415.62,414.1,414.7,361244.0,412.7094,414.0343,412.5201,413.1178,361244.0
2024-11-22 09:50:00,414.67,414.84,413.11,414.8,245672.0,413.0879,413.2573,411.5339,413.2174,245672.0
2024-11-22 10:00:00,414.5,414.66,412.77,412.9,250991.0,412.9186,413.0779,411.1952,411.3247,250991.0
2024-11-22 10:10:00,412.94,413.51,412.22,412.59,192982.0,411.3645,411.9323,410.6473,411.0158,192982.0
2024-11-22 10:20:00,412.66,413.09,411.66,411.91,186799.0,411.0856,411.5139,410.0894,410.3384,186799.0
2024-11-22 10:30:00,411.96,413.4,411.75,413.33,179122.0,410.3882,411.8227,410.179,411.753,179122.0
2024-11-22 10:40:00,413.3,413.9,413.02,413.11,202252.0,411.7231,412.3208,411.4442,411.5339,202252.0
2024-11-22 10:50:00,413.15,413.59,412.99,413.24,106961.0,411.5737,412.012,411.4143,411.6634,106961.0
2024-11-22 11:00:00,413.29,413.46,412.72,412.77,111989.0,411.7132,411.8825,411.1453,411.1952,111989.0
2024-11-22 11:10:00,412.81,412.96,412.18,412.39,135504.0,411.235,411.3844,410.6074,410.8166,135504.0
2024-11-22 11:20:00,412.34,413.05,411.87,413.05,158517.0,410.7668,411.4741,410.2986,411.4741,158517.0
2024-11-22 11:30:00,412.95,413.29,412.34,413.24,189745.0,411.3745,411.7132,410.7668,411.6634,189745.0
2024-11-22 11:40:00,413.2,413.42,412.27,412.91,158647.0,411.6235,411.8427,410.6971,411.3346,158647.0
2024-11-22 11:50:00,412.94,413.97,412.66,413.6,185249.0,411.3645,412.3906,411.0856,412.022,185249.0
2024-11-22 12:00:00,413.56,413.8,413.27,413.64,107587.0,411.9821,412.2212,411.6932,412.0618,107587.0
2024-11-22 12:10:00,413.6,414.47,413.54,414.21,151149.0,412.022,412.8887,411.9622,412.6297,151149.0
2024-11-22 12:20:00,414.21,414.58,413.83,414.11,113995.0,412.6297,412.9982,412.2511,412.53,113995.0
2024-11-22 12:30:00,414.16,414.28,413.35,413.46,97403.0,412.5798,412.6994,411.7729,411.8825,97403.0
2024-11-22 12:40:00,413.47,413.84,413.33,413.84,104691.0,411.8925,412.2611,411.753,412.2611,104691.0
2024-11-22 12:50:00,413.79,414.94,413.79,414.51,201294.0,412.2113,413.3569,412.2113,412.9285,201294.0
2024-11-22 13:00:00,414.48,414.99,414.37,414.91,115014.0,412.8986,413.4067,412.789,413.327,115014.0
2024-11-22 13:10:00,414.89,415.24,414.52,414.54,120661.0,413.3071,413.6557,412.9385,412.9584,120661.0
2024-11-22 13:20:00,414.54,414.96,414.35,414.6,80983.0,412.9584,413.3768,412.7691,413.0182,80983.0
2024-11-22 13:30:00,414.59,415.2,414.54,414.75,124682.0,413.0082,413.6159,412.9584,413.1676,124682.0
2024-11-22 13:40:00,414.71,414.94,414.42,414.52,118291.0,413.1278,413.3569,412.8389,412.9385,118291.0
2024-11-22 13:50:00,414.55,414.9,414.35,414.58,92056.0,412.9684,413.317,412.7691,412.9982,92056.0
2024-11-22 14:00:00,414.59,414.79,414.33,414.71,89140.0,413.0082,413.2074,412.7492,413.1278,89140.0
2024-11-22 14:10:00,414.74,415.09,414.37,414.74,111420.0,413.1576,413.5063,412.789,413.1576,111420.0
2024-11-22 14:20:00,414.65,414.96,414.54,414.58,142608.0,413.068,413.3768,412.9584,412.9982,142608.0
2024-11-22 14:30:00,414.56,414.68,414.23,414.52,248684.0,412.9783,413.0979,412.6496,412.9385,248684.0
2024-11-22 14:40:00,414.5,414.65,414.13,414.58,97035.0,412.9186,413.068,412.55,412.9982,97035.0
2024-11-22 14:50:00,414.56,415.27,414.49,415.03,115689.0,412.9783,413.6856,412.9086,413.4465,115689.0
2024-11-22 15:00:00,415.04,415.13,414.62,414.77,147505.0,413.4565,413.5461,413.0381,413.1875,147505.0
2024-11-22 15:10:00,414.79,414.89,414.26,414.74,137908.0,413.2074,413.3071,412.6795,413.1576,137908.0
2024-11-22 15:20:00,414.71,414.78,414.0,414.53,149141.0,413.1278,413.1975,412.4205,412.9484,149141.0
2024-11-22 15:30:00,414.53,414.88,414.41,414.43,144453.0,412.9484,413.2971,412.8289,412.8488,144453.0
2024-11-22 15:40:00,414.41,414.81,414.06,414.73,134846.0,412.8289,413.2274,412.4802,413.1477,134846.0
2024-11-22 15:50:00,414.71,417.4,414.55,417.02,1743751.0,413.1278,415.8075,412.9684,415.4289,1743751.0
2024-11-25 09:30:00,418.25,421.08,416.61,420.86,1048313.0,416.6542,419.4734,415.0205,419.2543,1048313.0
2024-11-25 09:40:00,420.87,420.98,418.3,418.3,585772.0,419.2642,419.3738,416.7041,416.7041,585772.0
2024-11-25 09:50:00,418.35,418.49,416.21,416.52,416329.0,416.7539,416.8933,414.622,414.9308,416329.0
2024-11-25 10:00:00,416.42,416.46,415.19,415.39,310037.0,414.8312,414.8711,413.6059,413.8052,310037.0
2024-11-25 10:10:00,415.32,415.94,414.89,415.49,280033.0,413.7354,414.3531,413.3071,413.9048,280033.0
2024-11-25 10:20:00,415.43,415.84,415.19,415.69,191068.0,413.845,414.2534,413.6059,414.104,191068.0
2024-11-25 10:30:00,415.64,416.51,414.95,416.46,221183.0,414.0542,414.9209,413.3668,414.8711,221183.0
2024-11-25 10:40:00,416.44,416.75,415.95,416.39,131824.0,414.8512,415.16,414.363,414.8013,131824.0
2024-11-25 10:50:00,416.42,416.55,415.42,415.69,141250.0,414.8312,414.9607,413.835,414.104,141250.0
2024-11-25 11:00:00,415.79,416.13,415.33,415.51,94026.0,414.2036,414.5423,413.7454,413.9247,94026.0
2024-11-25 11:10:00,415.49,416.0,415.33,415.82,182558.0,413.9048,414.4128,413.7454,414.2335,182558.0
2024-11-25 11:20:00,415.86,416.72,415.84,416.48,144794.0,414.2734,415.1301,414.2534,414.891,144794.0
2024-11-25 11:30:00,416.49,417.31,415.64,416.04,186608.0,414.901,415.7178,414.0542,414.4527,186608.0
2024-11-25 11:40:00,415.96,416.24,415.65,415.81,116123.0,414.373,414.6519,414.0642,414.2236,116123.0
2024-11-25 11:50:00,415.89,416.09,415.56,415.84,137824.0,414.3032,414.5025,413.9745,414.2534,137824.0
2024-11-25 12:00:00,415.81,416.0,415.43,415.64,70180.0,414.2236,414.4128,413.845,414.0542,70180.0
2024-11-25 12:10:00,415.6,415.83,415.23,415.48,83918.0,414.0144,414.2435,413.6458,413.8948,83918.0
2024-11-25 12:20:00,415.47,415.65,415.17,415.37,92885.0,413.8849,414.0642,413.586,413.7852,92885.0
2024-11-25 12:30:00,415.39,415.95,415.18,415.31,92426.0,413.8052,414.363,413.596,413.7255,92426.0
2024-11-25 12:40:00,415.34,415.45,414.85,415.43,101395.0,413.7553,413.8649,413.2672,413.845,101395.0
2024-11-25 12:50:00,415.35,416.18,415.32,416.0,109473.0,413.7653,414.5921,413.7354,414.4128,109473.0
2024-11-25 13:00:00,416.02,416.66,415.95,416.47,81607.0,414.4328,415.0703,414.363,414.881,81607.0
2024-11-25 13:10:00,416.49,416.72,416.39,416.67,93180.0,414.901,415.1301,414.8013,415.0803,93180.0
2024-11-25 13:20:00,416.67,416.8,416.48,416.63,78787.0,415.0803,415.2098,414.891,415.0404,78787.0
2024-11-25 13:30:00,416.64,416.98,416.55,416.87,77410.0,415.0504,415.3891,414.9607,415.2795,77410.0
2024-11-25 13:40:00,416.98,417.17,416.59,416.69,161647.0,415.3891,415.5784,415.0006,415.1002,161647.0
2024-11-25 13:50:00,416.71,416.86,416.3,416.46,89301.0,415.1201,415.2695,414.7117,414.8711,89301.0
2024-11-25 14:00:00,416.46,416.6,416.16,416.51,85265.0,414.8711,415.0105,414.5722,414.9209,85265.0
2024-11-25 14:10:00,416.49,416.67,416.44,416.55,57544.0,414.901,415.0803,414.8512,414.9607,57544.0
2024-11-25 14:20:00,416.51,416.65,415.95,416.34,96101.0,414.9209,415.0603,414.363,414.7515,96101.0
2024-11-25 14:30:00,416.34,416.38,415.98,416.12,72310.0,414.7515,414.7914,414.3929,414.5324,72310.0
2024-11-25 14:40:00,416.13,416.79,416.08,416.73,69147.0,414.5423,415.1998,414.4925,415.14,69147.0
2024-11-25 14:50:00,416.78,416.88,416.48,416.74,93082.0,415.1899,415.2895,414.891,415.15,93082.0
2024-11-25 15:00:00,416.7,416.73,416.4,416.54,97027.0,415.1102,415.14,414.8113,414.9508,97027.0
2024-11-25 15:10:00,416.51,416.92,416.38,416.8,157849.0,414.9209,415.3293,414.7914,415.2098,157849.0
2024-11-25 15:20:00,416.82,416.82,416.39,416.58,94704.0,415.2297,415.2297,414.8013,414.9906,94704.0
2024-11-25 15:30:00,416.61,416.85,416.52,416.67,114442.0,415.0205,415.2596,414.9308,415.0803,114442.0
2024-11-25 15:40:00,416.7,417.33,416.67,417.28,199250.0,415.1102,415.7378,415.0803,415.6879,199250.0
2024-11-25 15:50:00,417.24,419.35,417.17,418.78,847979.0,415.6481,417.75,415.5784,417.1822,847979.0
2024-11-26 09:30:00,419.69,422.32,418.85,421.68,1068252.0,418.0888,420.7087,417.252,420.0712,1068252.0
2024-11-26 09:40:00,421.74,423.76,421.4,423.65,690061.0,420.1309,422.1432,419.7922,422.0336,690061.0
2024-11-26 09:50:00,423.68,424.57,423.51,424.29,763381.0,422.0635,422.9501,421.8942,422.6712,763381.0
2024-11-26 10:00:00,424.32,425.29,423.52,425.06,586640.0,422.7011,423.6674,421.9041,423.4383,586640.0
2024-11-26 10:10:00,425.05,425.18,423.64,423.74,314967.0,423.4283,423.5578,422.0237,422.1233,314967.0
2024-11-26 10:20:00,423.75,424.89,423.54,424.71,224415.0,422.1333,423.2689,421.9241,423.0896,224415.0
2024-11-26 10:30:00,424.75,426.23,424.71,425.66,383159.0,423.1294,424.6038,423.0896,424.036,383159.0
2024-11-26 10:40:00,425.65,427.25,425.57,426.56,379687.0,424.026,425.6199,423.9463,424.9325,379687.0
2024-11-26 10:50:00,426.57,426.67,425.38,425.64,206449.0,424.9425,425.0421,423.757,424.016,206449.0
2024-11-26 11:00:00,425.67,426.73,425.65,426.22,201927.0,424.0459,425.1019,424.026,424.5938,201927.0
2024-11-26 11:10:00,426.24,426.8,425.59,425.8,206698.0,424.6138,425.1716,423.9662,424.1754,206698.0
2024-11-26 11:20:00,425.8,426.2,425.36,425.41,159613.0,424.1754,424.5739,423.7371,423.7869,159613.0
2024-11-26 11:30:00,425.41,426.46,425.31,426.27,130382.0,423.7869,424.8329,423.6873,424.6436,130382.0
2024-11-26 11:40:00,426.25,426.25,425.21,425.29,116819.0,424.6237,424.6237,423.5877,423.6674,116819.0
2024-11-26 11:50:00,425.29,425.98,425.29,425.9,132173.0,423.6674,424.3548,423.6674,424.2751,132173.0
2024-11-26 12:00:00,425.87,426.15,425.6,425.83,89915.0,424.2452,424.5241,423.9762,424.2053,89915.0
2024-11-26 12:10:00,425.83,425.96,425.19,425.21,102239.0,424.2053,424.3348,423.5678,423.5877,102239.0
2024-11-26 12:20:00,425.21,425.78,425.13,425.48,120545.0,423.5877,424.1555,423.508,423.8567,120545.0
2024-11-26 12:30:00,425.48,426.06,425.43,425.98,115374.0,423.8567,424.4344,423.8069,424.3548,115374.0
2024-11-26 12:40:00,426.0,426.29,425.81,426.23,99089.0,424.3747,424.6636,424.1854,424.6038,99089.0
2024-11-26 12:50:00,426.28,426.97,426.27,426.9,149611.0,424.6536,425.341,424.6436,425.2712,149611.0
2024-11-26 13:00:00,426.89,426.89,426.36,426.44,113178.0,425.2613,425.2613,424.7333,424.813,113178.0
2024-11-26 13:10:00,426.44,426.52,425.88,426.0,123700.0,424.813,424.8927,424.2551,424.3747,123700.0
2024-11-26 13:20:00,426.01,426.3,425.91,426.11,64711.0,424.3846,424.6735,424.285,424.4843,64711.0
2024-11-26 13:30:00,426.11,426.6,426.11,426.19,109567.0,424.4843,424.9724,424.4843,424.564,109567.0
2024-11-26 13:40:00,426.19,427.0,426.17,426.64,202238.0,424.564,425.3709,424.544,425.0122,202238.0
2024-11-26 13:50:00,426.65,426.75,426.33,426.69,100922.0,425.0222,425.1218,424.7034,425.062,100922.0
2024-11-26 14:00:00,426.71,426.95,426.4,426.59,119510.0,425.082,425.3211,424.7732,424.9624,119510.0
2024-11-26 14:10:00,426.62,426.91,426.23,426.36,116465.0,424.9923,425.2812,424.6038,424.7333,116465.0
2024-11-26 14:20:00,426.32,426.65,426.1,426.39,129667.0,424.6935,425.0222,424.4743,424.7632,129667.0
2024-11-26 14:30:00,426.42,427.15,426.27,427.09,173738.0,424.7931,425.5203,424.6436,425.4605,173738.0
2024-11-26 14:40:00,427.09,427.2,426.9,427.18,109741.0,425.4605,425.5701,425.2712,425.5502,109741.0
2024-11-26 14:50:00,427.21,427.25,426.89,427.09,120434.0,425.5801,425.6199,425.2613,425.4605,120434.0
2024-11-26 15:00:00,427.1,427.73,427.05,427.64,202869.0,425.4705,426.0981,425.4207,426.0084,202869.0
2024-11-26 15:10:00,427.65,427.81,427.43,427.61,176273.0,426.0184,426.1778,425.7992,425.9785,176273.0
2024-11-26 15:20:00,427.61,428.33,427.47,428.31,295449.0,425.9785,426.6958,425.8391,426.6759,295449.0
2024-11-26 15:30:00,428.3,428.37,427.75,428.17,286849.0,426.6659,426.7356,426.118,426.5364,286849.0
2024-11-26 15:40:00,428.16,429.05,427.98,428.68,408031.0,426.5264,427.413,426.3471,427.0445,408031.0
2024-11-26 15:50:00,428.64,428.76,427.47,427.65,1004615.0,427.0046,427.1241,425.8391,426.0184,1004615.0
2024-11-27 09:30:00,425.12,427.23,424.1,425.57,670776.0,423.498,425.6,422.4819,423.9463,670776.0
2024-11-27 09:40:00,425.5,426.47,424.68,426.17,333929.0,423.8766,424.8429,423.0597,424.544,333929.0
2024-11-27 09:50:00,426.2,426.5,424.62,425.74,301377.0,424.5739,424.8728,422.9999,424.1157,301377.0
2024-11-27 10:00:00,425.6,425.79,424.52,425.56,224425.0,423.9762,424.1655,422.9003,423.9364,224425.0
2024-11-27 10:10:00,425.63,425.64,424.14,425.04,201679.0,424.0061,424.016,422.5218,423.4183,201679.0
2024-11-27 10:20:00,425.04,425.65,424.7,425.56,175136.0,423.4183,424.026,423.0796,423.9364,175136.0
2024-11-27 10:30:00,425.57,426.09,424.53,424.65,195453.0,423.9463,424.4643,422.9103,423.0298,195453.0
2024-11-27 10:40:00,424.57,425.09,424.24,424.35,166059.0,422.9501,423.4681,422.6214,422.731,166059.0
2024-11-27 10:50:00,424.35,424.73,423.74,424.44,170290.0,422.731,423.1095,422.1233,422.8206,170290.0
2024-11-27 11:00:00,424.46,424.72,423.91,424.12,141333.0,422.8406,423.0996,422.2927,422.5018,141333.0
2024-11-27 11:10:00,424.08,424.21,422.99,423.3,166159.0,422.462,422.5915,421.3762,421.685,166159.0
2024-11-27 11:20:00,423.26,424.65,423.26,424.58,195861.0,421.6451,423.0298,421.6451,422.9601,195861.0
2024-11-27 11:30:00,424.54,425.01,424.08,424.79,195953.0,422.9202,423.3885,422.462,423.1693,195953.0
2024-11-27 11:40:00,424.79,424.93,423.55,423.61,130182.0,423.1693,423.3088,421.934,421.9938,130182.0
2024-11-27 11:50:00,423.57,424.35,423.53,424.23,98457.0,421.9539,422.731,421.9141,422.6114,98457.0
2024-11-27 12:00:00,424.23,424.4,423.47,423.7,90601.0,422.6114,422.7808,421.8543,422.0835,90601.0
2024-11-27 12:10:00,423.68,424.02,423.28,423.58,91486.0,422.0635,422.4022,421.6651,421.9639,91486.0
2024-11-27 12:20:00,423.57,424.17,423.4,423.87,109406.0,421.9539,422.5517,421.7846,422.2528,109406.0
2024-11-27 12:30:00,423.86,423.99,423.34,423.61,91131.0,422.2428,422.3723,421.7248,421.9938,91131.0
2024-11-27 12:40:00,423.61,423.73,423.35,423.35,81936.0,421.9938,422.1133,421.7348,421.7348,81936.0
2024-11-27 12:50:00,423.34,423.67,423.25,423.37,74466.0,421.7248,422.0536,421.6352,421.7547,74466.0
2024-11-27 13:00:00,423.36,423.48,423.17,423.44,75048.0,421.7447,421.8643,421.5555,421.8244,75048.0
2024-11-27 13:10:00,423.44,424.2,423.43,424.05,127090.0,421.8244,422.5815,421.8145,422.4321,127090.0
2024-11-27 13:20:00,424.09,424.18,423.6,423.72,94554.0,422.472,422.5616,421.9838,422.1034,94554.0
2024-11-27 13:30:00,423.73,424.5,423.7,424.31,87785.0,422.1133,422.8804,422.0835,422.6911,87785.0
2024-11-27 13:40:00,424.31,424.5,424.0,424.11,83619.0,422.6911,422.8804,422.3823,422.4919,83619.0
2024-11-27 13:50:00,424.1,424.45,424.08,424.33,88401.0,422.4819,422.8306,422.462,422.711,88401.0
2024-11-27 14:00:00,424.35,424.51,424.15,424.33,95992.0,422.731,422.8904,422.5317,422.711,95992.0
2024-11-27 14:10:00,424.29,424.54,424.03,424.11,82073.0,422.6712,422.9202,422.4122,422.4919,82073.0
2024-11-27 14:20:00,424.12,424.65,424.07,424.38,106686.0,422.5018,423.0298,422.452,422.7609,106686.0
2024-11-27 14:30:00,424.35,424.38,423.91,423.94,85188.0,422.731,422.7609,422.2927,422.3225,85188.0
2024-11-27 14:40:00,423.94,424.52,423.91,424.37,79810.0,422.3225,422.9003,422.2927,422.7509,79810.0
2024-11-27 14:50:00,424.38,424.57,424.04,424.06,82311.0,422.7609,422.9501,422.4222,422.4421,82311.0
2024-11-27 15:00:00,424.04,424.9,424.0,424.84,124709.0,422.4222,423.2789,422.3823,423.2191,124709.0
2024-11-27 15:10:00,424.8,424.84,424.05,424.13,136974.0,423.1793,423.2191,422.4321,422.5118,136974.0
2024-11-27 15:20:00,424.13,424.24,423.69,423.84,117884.0,422.5118,422.6214,422.0735,422.2229,117884.0
2024-11-27 15:30:00,423.82,424.25,423.67,424.2,142977.0,422.203,422.6314,422.0536,422.5815,142977.0
2024-11-27 15:40:00,424.2,424.4,423.65,424.24,166562.0,422.5815,422.7808,422.0336,422.6214,166562.0
2024-11-27 15:50:00,424.23,424.34,422.02,422.91,1263308.0,422.6114,422.721,420.4099,421.2965,1263308.0
2024-11-29 09:30:00,420.1,420.57,417.8,420.1,1120509.0,418.4972,418.9654,416.206,418.4972,1120509.0
2024-11-29 09:40:00,420.09,421.12,419.53,419.74,538069.0,418.4872,419.5133,417.9294,418.1386,538069.0
2024-11-29 09:50:00,419.73,420.12,419.23,419.94,371715.0,418.1286,418.5171,417.6305,418.3378,371715.0
2024-11-29 10:00:00,419.92,420.37,418.82,419.31,445630.0,418.3179,418.7662,417.2221,417.7102,445630.0
2024-11-29 10:10:00,419.29,421.55,419.26,421.18,272765.0,417.6903,419.9417,417.6604,419.5731,272765.0
2024-11-29 10:20:00,421.19,421.65,420.6,421.53,243588.0,419.583,420.0413,418.9953,419.9217,243588.0
2024-11-29 10:30:00,421.56,422.35,421.45,422.21,187159.0,419.9516,420.7386,419.842,420.5991,187159.0
2024-11-29 10:40:00,422.21,422.86,421.77,421.88,207580.0,420.5991,421.2467,420.1608,420.2704,207580.0
2024-11-29 10:50:00,421.85,422.25,421.69,421.97,139983.0,420.2405,420.639,420.0811,420.3601,139983.0
2024-11-29 11:00:00,421.93,422.77,421.93,422.67,160538.0,420.3202,421.157,420.3202,421.0574,160538.0
2024-11-29 11:10:00,422.63,423.54,422.52,422.67,178858.0,421.0175,421.9241,420.908,421.0574,178858.0
2024-11-29 11:20:00,422.67,423.18,422.59,423.04,139131.0,421.0574,421.5654,420.9777,421.426,139131.0
2024-11-29 11:30:00,423.11,423.15,422.72,423.02,118746.0,421.4957,421.5355,421.1072,421.406,118746.0
2024-11-29 11:40:00,423.0,423.55,422.95,423.25,148284.0,421.3861,421.934,421.3363,421.6352,148284.0
2024-11-29 11:50:00,423.25,423.96,423.09,423.89,157316.0,421.6352,422.3425,421.4758,422.2727,157316.0
2024-11-29 12:00:00,423.83,424.05,423.42,423.91,145538.0,422.213,422.4321,421.8045,422.2927,145538.0
2024-11-29 12:10:00,423.94,424.35,423.68,424.3,170126.0,422.3225,422.731,422.0635,422.6812,170126.0
2024-11-29 12:20:00,424.29,424.79,424.11,424.28,173156.0,422.6712,423.1693,422.4919,422.6612,173156.0
2024-11-29 12:30:00,424.24,424.89,424.06,424.76,149266.0,422.6214,423.2689,422.4421,423.1394,149266.0
2024-11-29 12:40:00,424.81,424.82,423.54,423.85,316546.0,423.1892,423.1992,421.9241,422.2329,316546.0
2024-11-29 12:50:00,423.78,424.81,423.36,423.46,720922.0,422.1631,423.1892,421.7447,421.8444,720922.0
2024-12-02 09:30:00,421.57,425.54,421.31,424.94,706618.0,419.9616,423.9164,419.7026,423.3187,706618.0
2024-12-02 09:40:00,424.81,426.32,424.55,426.27,262948.0,423.1892,424.6935,422.9302,424.6436,262948.0
2024-12-02 09:50:00,426.25,427.1,425.53,426.17,321121.0,424.6237,425.4705,423.9065,424.544,321121.0
2024-12-02 10:00:00,426.19,428.05,425.98,427.61,395753.0,424.564,426.4169,424.3548,425.9785,395753.0
2024-12-02 10:10:00,427.62,429.46,427.57,428.73,364381.0,425.9885,427.8215,425.9387,427.0943,364381.0
2024-12-02 10:20:00,428.74,430.68,428.61,430.57,419065.0,427.1042,429.0368,426.9747,428.9272,419065.0
2024-12-02 10:30:00,430.61,431.9,430.59,431.35,343395.0,428.9671,430.2522,428.9472,429.7043,343395.0
2024-12-02 10:40:00,431.34,433.0,431.02,432.36,370511.0,429.6943,431.348,429.3755,430.7104,370511.0
2024-12-02 10:50:00,432.32,432.32,430.62,431.19,245547.0,430.6706,430.6706,428.977,429.5449,245547.0
2024-12-02 11:00:00,431.14,431.88,430.68,431.67,146616.0,429.4951,430.2322,429.0368,430.023,146616.0
2024-12-02 11:10:00,431.71,431.84,431.41,431.62,156419.0,430.0629,430.1924,429.764,429.9732,156419.0
2024-12-02 11:20:00,431.55,431.55,430.12,430.3,204213.0,429.9035,429.9035,428.479,428.6583,204213.0
2024-12-02 11:30:00,430.34,430.96,429.76,430.66,180733.0,428.6981,429.3158,428.1203,429.0169,180733.0
2024-12-02 11:40:00,430.71,431.07,430.27,430.94,118827.0,429.0667,429.4253,428.6284,429.2958,118827.0
2024-12-02 11:50:00,430.88,431.61,430.72,431.28,104775.0,429.2361,429.9633,429.0767,429.6345,104775.0
2024-12-02 12:00:00,431.32,431.77,431.12,431.29,126877.0,429.6744,430.1227,429.4751,429.6445,126877.0
2024-12-02 12:10:00,431.26,431.38,430.69,430.8,114778.0,429.6146,429.7341,429.0468,429.1564,114778.0
2024-12-02 12:20:00,430.79,431.19,430.58,430.93,133795.0,429.1464,429.5449,428.9372,429.2859,133795.0
2024-12-02 12:30:00,430.96,431.35,430.85,430.94,105827.0,429.3158,429.7043,429.2062,429.2958,105827.0
2024-12-02 12:40:00,430.97,431.05,430.58,430.77,104108.0,429.3257,429.4054,428.9372,429.1265,104108.0
2024-12-02 12:50:00,430.81,431.05,430.68,431.0,92546.0,429.1663,429.4054,429.0368,429.3556,92546.0
2024-12-02 13:00:00,431.0,431.26,430.55,430.6,90048.0,429.3556,429.6146,428.9073,428.9571,90048.0
2024-12-02 13:10:00,430.59,430.97,430.24,430.82,80861.0,428.9472,429.3257,428.5985,429.1763,80861.0
2024-12-02 13:20:00,430.78,431.09,430.61,430.74,81815.0,429.1364,429.4453,428.9671,429.0966,81815.0
2024-12-02 13:30:00,430.74,431.07,430.37,431.03,80814.0,429.0966,429.4253,428.728,429.3855,80814.0
2024-12-02 13:40:00,431.0,431.2,430.74,431.04,82555.0,429.3556,429.5548,429.0966,429.3954,82555.0
2024-12-02 13:50:00,431.05,431.34,430.83,431.33,107843.0,429.4054,429.6943,429.1862,429.6843,107843.0
2024-12-02 14:00:00,431.33,431.54,431.08,431.33,104746.0,429.6843,429.8935,429.4353,429.6843,104746.0
2024-12-02 14:10:00,431.33,431.63,431.01,431.23,113670.0,429.6843,429.9832,429.3656,429.5847,113670.0
2024-12-02 14:20:00,431.25,431.73,431.16,431.29,94943.0,429.6046,430.0828,429.515,429.6445,94943.0
2024-12-02 14:30:00,431.29,431.82,431.22,431.58,134536.0,429.6445,430.1725,429.5748,429.9334,134536.0
2024-12-02 14:40:00,431.57,431.69,431.0,431.12,116928.0,429.9234,430.043,429.3556,429.4751,116928.0
2024-12-02 14:50:00,431.14,431.42,431.07,431.24,105834.0,429.4951,429.774,429.4253,429.5947,105834.0
2024-12-02 15:00:00,431.24,431.39,431.04,431.26,118329.0,429.5947,429.7441,429.3954,429.6146,118329.0
2024-12-02 15:10:00,431.27,431.94,431.25,431.34,145677.0,429.6246,430.292,429.6046,429.6943,145677.0
2024-12-02 15:20:00,431.36,431.79,431.32,431.61,109893.0,429.7142,430.1426,429.6744,429.9633,109893.0
2024-12-02 15:30:00,431.61,431.69,431.21,431.45,119292.0,429.9633,430.043,429.5648,429.8039,119292.0
2024-12-02 15:40:00,431.42,431.47,430.91,431.22,153203.0,429.774,429.8238,429.2659,429.5748,153203.0
2024-12-02 15:50:00,431.19,431.53,430.05,430.97,786661.0,429.5449,429.8836,428.4092,429.3257,786661.0
2024-12-03 09:30:00,429.84,430.31,428.6,429.53,679777.0,428.2,428.6682,426.9648,427.8912,679777.0
2024-12-03 09:40:00,429.64,430.3,428.92,429.48,236843.0,428.0008,428.6583,427.2835,427.8414,236843.0
2024-12-03 09:50:00,429.49,431.37,429.0,431.22,431063.0,427.8514,429.7242,427.3632,429.5748,431063.0
2024-12-03 10:00:00,431.28,432.47,431.12,431.65,335392.0,429.6345,430.82,429.4751,430.0031,335392.0
2024-12-03 10:10:00,431.66,432.0,430.69,430.79,230570.0,430.0131,430.3518,429.0468,429.1464,230570.0
2024-12-03 10:20:00,430.8,430.83,429.54,429.66,168429.0,429.1564,429.1862,427.9012,428.0207,168429.0
2024-12-03 10:30:00,429.61,430.96,429.51,430.69,188574.0,427.9709,429.3158,427.8713,429.0468,188574.0
2024-12-03 10:40:00,430.6,430.65,429.64,430.2,131757.0,428.9571,429.0069,428.0008,428.5587,131757.0
2024-12-03 10:50:00,430.26,430.74,429.85,430.74,114997.0,428.6184,429.0966,428.21,429.0966,114997.0
2024-12-03 11:00:00,430.72,431.94,430.69,431.73,193870.0,429.0767,430.292,429.0468,430.0828,193870.0
2024-12-03 11:10:00,431.84,431.99,431.0,431.1,101187.0,430.1924,430.3418,429.3556,429.4552,101187.0
2024-12-03 11:20:00,431.11,431.5,430.92,431.4,102076.0,429.4652,429.8537,429.2759,429.7541,102076.0
2024-12-03 11:30:00,431.45,431.74,430.55,430.69,186901.0,429.8039,430.0928,428.9073,429.0468,186901.0
2024-12-03 11:40:00,430.69,430.9,430.11,430.61,111775.0,429.0468,429.256,428.469,428.9671,111775.0
2024-12-03 11:50:00,430.64,430.98,430.54,430.58,76030.0,428.997,429.3357,428.8974,428.9372,76030.0
2024-12-03 12:00:00,430.53,430.88,430.53,430.55,67159.0,428.8874,429.2361,428.8874,428.9073,67159.0
2024-12-03 12:10:00,430.54,430.7,430.31,430.44,102731.0,428.8974,429.0567,428.6682,428.7977,102731.0
2024-12-03 12:20:00,430.41,430.52,429.92,430.09,116615.0,428.7679,428.8774,428.2797,428.4491,116615.0
2024-12-03 12:30:00,430.08,430.26,429.58,429.94,114526.0,428.4391,428.6184,427.941,428.2996,114526.0
2024-12-03 12:40:00,429.99,430.67,429.99,430.63,105285.0,428.3495,429.0269,428.3495,428.987,105285.0
2024-12-03 12:50:00,430.61,430.64,430.28,430.38,99951.0,428.9671,428.997,428.6383,428.738,99951.0
2024-12-03 13:00:00,430.34,430.55,430.13,430.19,79210.0,428.6981,428.9073,428.4889,428.5487,79210.0
2024-12-03 13:10:00,430.19,430.2,429.59,429.86,113735.0,428.5487,428.5587,427.951,428.2199,113735.0
2024-12-03 13:20:00,429.88,430.23,429.83,429.97,72446.0,428.2399,428.5885,428.1901,428.3295,72446.0
2024-12-03 13:30:00,429.97,430.53,429.94,430.23,90203.0,428.3295,428.8874,428.2996,428.5885,90203.0
2024-12-03 13:40:00,430.21,430.53,430.06,430.53,89967.0,428.5686,428.8874,428.4192,428.8874,89967.0
2024-12-03 13:50:00,430.5,430.69,429.93,430.09,108237.0,428.8575,429.0468,428.2897,428.4491,108237.0
2024-12-03 14:00:00,430.08,430.35,429.95,430.29,93739.0,428.4391,428.7081,428.3096,428.6483,93739.0
2024-12-03 14:10:00,430.28,430.36,429.94,430.22,79446.0,428.6383,428.718,428.2996,428.5786,79446.0
2024-12-03 14:20:00,430.19,430.21,427.74,429.56,420027.0,428.5487,428.5686,426.108,427.9211,420027.0
2024-12-03 14:30:00,429.6,429.9,429.45,429.7,109538.0,427.9609,428.2598,427.8115,428.0606,109538.0
2024-12-03 14:40:00,429.67,429.84,429.43,429.83,94635.0,428.0307,428.2,427.7916,428.1901,94635.0
2024-12-03 14:50:00,429.81,430.5,429.81,430.19,157162.0,428.1701,428.8575,428.1701,428.5487,157162.0
2024-12-03 15:00:00,430.18,430.28,430.03,430.18,119489.0,428.5387,428.6383,428.3893,428.5387,119489.0
2024-12-03 15:10:00,430.2,430.49,430.13,430.39,152416.0,428.5587,428.8475,428.4889,428.7479,152416.0
2024-12-03 15:20:00,430.41,430.56,430.22,430.53,101770.0,428.7679,428.9173,428.5786,428.8874,101770.0
2024-12-03 15:30:00,430.54,431.23,430.54,430.62,170222.0,428.8974,429.5847,428.8974,428.977,170222.0
2024-12-03 15:40:00,430.65,431.23,430.44,431.09,244523.0,429.0069,429.5847,428.7977,429.4453,244523.0
2024-12-03 15:50:00,431.15,431.5,430.83,431.14,614175.0,429.505,429.8537,429.1862,429.4951,614175.0
2024-12-04 09:30:00,433.08,437.77,432.63,436.8,1497334.0,431.4277,436.0998,430.9794,435.1335,1497334.0
2024-12-04 09:40:00,436.83,438.14,436.33,437.76,886766.0,435.1634,436.4684,434.6653,436.0898,886766.0
2024-12-04 09:50:00,437.78,439.55,437.6,438.05,636096.0,436.1097,437.873,435.9304,436.3787,636096.0
2024-12-04 10:00:00,437.96,438.21,437.0,437.3,434004.0,436.289,436.5381,435.3327,435.6316,434004.0
2024-12-04 10:10:00,437.28,437.96,436.06,437.92,386583.0,435.6116,436.289,434.3963,436.2492,386583.0
2024-12-04 10:20:00,437.93,438.45,436.93,438.12,415341.0,436.2592,436.7772,435.263,436.4484,415341.0
2024-12-04 10:30:00,438.12,438.68,437.38,437.56,292716.0,436.4484,437.0063,435.7113,435.8906,292716.0
2024-12-04 10:40:00,437.61,438.66,437.42,438.5,203714.0,435.9404,436.9864,435.7511,436.827,203714.0
2024-12-04 10:50:00,438.5,439.08,438.02,438.97,348687.0,436.827,437.4048,436.3488,437.2952,348687.0
2024-12-04 11:00:00,438.96,439.67,437.95,438.67,278118.0,437.2852,437.9925,436.2791,436.9963,278118.0
2024-12-04 11:10:00,438.63,439.28,438.17,438.2,174419.0,436.9565,437.604,436.4982,436.5281,174419.0
2024-12-04 11:20:00,438.2,438.25,437.15,437.46,193317.0,436.5281,436.5779,435.4821,435.791,193317.0
2024-12-04 11:30:00,437.42,437.55,436.45,436.73,186070.0,435.7511,435.8806,434.7848,435.0637,186070.0
2024-12-04 11:40:00,436.75,436.78,436.4,436.71,188010.0,435.0837,435.1135,434.735,435.0438,188010.0
2024-12-04 11:50:00,436.71,437.2,436.65,436.97,196745.0,435.0438,435.5319,434.984,435.3028,196745.0
2024-12-04 12:00:00,436.96,437.67,436.96,437.04,101333.0,435.2929,436.0002,435.2929,435.3726,101333.0
2024-12-04 12:10:00,437.01,437.72,436.68,437.48,114437.0,435.3427,436.05,435.0139,435.8109,114437.0
2024-12-04 12:20:00,437.53,437.69,436.32,437.45,181719.0,435.8607,436.0201,434.6553,435.781,181719.0
2024-12-04 12:30:00,437.52,437.67,436.99,437.1,115045.0,435.8507,436.0002,435.3227,435.4323,115045.0
2024-12-04 12:40:00,437.05,437.56,436.56,437.36,171434.0,435.3825,435.8906,434.8944,435.6913,171434.0
2024-12-04 12:50:00,437.35,437.66,437.04,437.04,97731.0,435.6814,435.9902,435.3726,435.3726,97731.0
2024-12-04 13:00:00,437.04,437.6,436.84,437.49,81280.0,435.3726,435.9304,435.1733,435.8208,81280.0
2024-12-04 13:10:00,437.45,437.69,437.16,437.57,97403.0,435.781,436.0201,435.4921,435.9005,97403.0
2024-12-04 13:20:00,437.55,437.7,437.1,437.23,100613.0,435.8806,436.03,435.4323,435.5618,100613.0
2024-12-04 13:30:00,437.17,437.17,436.09,436.77,98207.0,435.5021,435.5021,434.4262,435.1036,98207.0
2024-12-04 13:40:00,436.78,437.0,436.5,436.61,101916.0,435.1135,435.3327,434.8346,434.9442,101916.0
2024-12-04 13:50:00,436.62,437.52,436.5,436.93,148389.0,434.9542,435.8507,434.8346,435.263,148389.0
2024-12-04 14:00:00,436.83,437.6,436.7,437.46,125731.0,435.1634,435.9304,435.0339,435.791,125731.0
2024-12-04 14:10:00,437.42,437.6,437.03,437.57,135147.0,435.7511,435.9304,435.3626,435.9005,135147.0
2024-12-04 14:20:00,437.57,438.17,437.51,437.94,212913.0,435.9005,436.4982,435.8408,436.2691,212913.0
2024-12-04 14:30:00,437.94,438.17,437.71,437.86,121946.0,436.2691,436.4982,436.04,436.1894,121946.0
2024-12-04 14:40:00,437.84,438.06,437.61,437.97,109570.0,436.1695,436.3887,435.9404,436.299,109570.0
2024-12-04 14:50:00,437.97,438.29,437.74,438.13,110771.0,436.299,436.6178,436.0699,436.4584,110771.0
2024-12-04 15:00:00,438.12,438.39,437.94,437.98,189044.0,436.4484,436.7174,436.2691,436.309,189044.0
2024-12-04 15:10:00,437.98,438.49,437.89,438.49,181876.0,436.309,436.817,436.2193,436.817,181876.0
2024-12-04 15:20:00,438.47,438.62,437.64,437.68,226570.0,436.7971,436.9465,435.9703,436.0101,226570.0
2024-12-04 15:30:00,437.66,438.16,437.34,438.09,201478.0,435.9902,436.4883,435.6714,436.4185,201478.0
2024-12-04 15:40:00,438.11,438.24,437.36,437.47,186178.0,436.4385,436.568,435.6913,435.8009,186178.0
2024-12-04 15:50:00,437.49,438.39,436.85,437.33,909074.0,435.8208,436.7174,435.1833,435.6614,909074.0
2024-12-05 09:30:00,438.3,439.94,437.86,438.53,901613.0,436.6277,438.2615,436.1894,436.8569,901613.0
2024-12-05 09:40:00,438.5,438.5,436.65,436.65,309654.0,436.827,436.827,434.984,434.984,309654.0
2024-12-05 09:50:00,436.75,437.36,436.3,437.29,208878.0,435.0837,435.6913,434.6354,435.6216,208878.0
2024-12-05 10:00:00,437.25,437.39,436.17,436.59,228036.0,435.5818,435.7212,434.5059,434.9243,228036.0
2024-12-05 10:10:00,436.58,438.0,436.25,437.87,193825.0,434.9143,436.3289,434.5856,436.1994,193825.0
2024-12-05 10:20:00,437.91,438.29,437.3,438.0,151342.0,436.2392,436.6178,435.6316,436.3289,151342.0
2024-12-05 10:30:00,438.11,438.7,437.86,438.14,233417.0,436.4385,437.0262,436.1894,436.4684,233417.0
2024-12-05 10:40:00,438.14,439.19,437.95,438.05,159685.0,436.4684,437.5144,436.2791,436.3787,159685.0
2024-12-05 10:50:00,438.05,438.84,437.98,438.62,148310.0,436.3787,437.1657,436.309,436.9465,148310.0
2024-12-05 11:00:00,438.66,438.88,438.31,438.38,98187.0,436.9864,437.2055,436.6377,436.7074,98187.0
2024-12-05 11:10:00,438.39,439.7,438.27,439.63,189892.0,436.7174,438.0224,436.5979,437.9527,189892.0
2024-12-05 11:20:00,439.61,439.88,439.21,439.64,209736.0,437.9327,438.2017,437.5343,437.9626,209736.0
2024-12-05 11:30:00,439.67,440.0,439.29,439.38,197324.0,437.9925,438.3213,437.614,437.7036,197324.0
2024-12-05 11:40:00,439.41,440.85,439.32,440.59,277415.0,437.7335,439.168,437.6439,438.909,277415.0
2024-12-05 11:50:00,440.6,441.58,440.6,441.4,323146.0,438.919,439.8952,438.919,439.7159,323146.0
2024-12-05 12:00:00,441.37,442.45,441.19,442.45,240213.0,439.686,440.7619,439.5067,440.7619,240213.0
2024-12-05 12:10:00,442.42,443.69,442.38,443.44,369444.0,440.732,441.9972,440.6922,441.7481,369444.0
2024-12-05 12:20:00,443.46,443.81,442.77,442.85,290679.0,441.7681,442.1167,441.0807,441.1604,290679.0
2024-12-05 12:30:00,442.84,443.04,442.36,442.99,190343.0,441.1504,441.3497,440.6723,441.2999,190343.0
2024-12-05 12:40:00,442.95,443.78,442.82,443.67,157740.0,441.26,442.0868,441.1305,441.9773,157740.0
2024-12-05 12:50:00,443.71,444.06,443.67,443.94,230336.0,442.0171,442.3658,441.9773,442.2462,230336.0
2024-12-05 13:00:00,443.94,444.58,443.31,444.38,274523.0,442.2462,442.8838,441.6186,442.6846,274523.0
2024-12-05 13:10:00,444.38,444.66,443.57,443.96,219402.0,442.6846,442.9635,441.8776,442.2662,219402.0
2024-12-05 13:20:00,444.0,444.19,442.85,443.38,279052.0,442.306,442.4953,441.1604,441.6884,279052.0
2024-12-05 13:30:00,443.38,444.44,443.13,443.73,161597.0,441.6884,442.7443,441.4393,442.037,161597.0
2024-12-05 13:40:00,443.72,444.08,443.26,443.47,82951.0,442.0271,442.3857,441.5688,441.778,82951.0
2024-12-05 13:50:00,443.49,443.53,442.71,442.81,99998.0,441.7979,441.8378,441.0209,441.1205,99998.0
2024-12-05 14:00:00,442.82,443.2,442.34,443.2,102618.0,441.1305,441.5091,440.6523,441.5091,102618.0
2024-12-05 14:10:00,443.18,443.55,443.08,443.16,126655.0,441.4891,441.8577,441.3895,441.4692,126655.0
2024-12-05 14:20:00,443.25,443.51,442.93,442.99,137248.0,441.5589,441.8179,441.2401,441.2999,137248.0
2024-12-05 14:30:00,442.99,443.5,442.92,443.26,86064.0,441.2999,441.8079,441.2301,441.5688,86064.0
2024-12-05 14:40:00,443.24,443.4,442.89,443.03,134145.0,441.5489,441.7083,441.2002,441.3397,134145.0
2024-12-05 14:50:00,443.07,443.34,442.95,443.03,216381.0,441.3795,441.6485,441.26,441.3397,216381.0
2024-12-05 15:00:00,443.03,443.48,442.69,443.23,241457.0,441.3397,441.788,441.001,441.5389,241457.0
2024-12-05 15:10:00,443.23,443.28,442.45,442.52,166721.0,441.5389,441.5887,440.7619,440.8316,166721.0
2024-12-05 15:20:00,442.5,442.72,442.1,442.42,132048.0,440.8117,441.0309,440.4132,440.732,132048.0
2024-12-05 15:30:00,442.43,442.84,442.25,442.63,169403.0,440.742,441.1504,440.5627,440.9412,169403.0
2024-12-05 15:40:00,442.67,443.76,442.57,443.56,251248.0,440.9811,442.0669,440.8815,441.8677,251248.0
2024-12-05 15:50:00,443.66,443.8,441.99,442.63,722085.0,441.9673,442.1068,440.3037,440.9412,722085.0
2024-12-06 09:30:00,442.24,444.66,442.0,443.77,595862.0,440.5527,442.9635,440.3136,442.0769,595862.0
2024-12-06 09:40:00,443.78,446.1,443.66,445.91,438104.0,442.0868,444.398,441.9673,444.2087,438104.0
2024-12-06 09:50:00,445.9,446.0,445.01,445.31,290719.0,444.1988,444.2984,443.3121,443.611,290719.0
2024-12-06 10:00:00,445.35,445.65,443.26,443.45,258543.0,443.6508,443.9497,441.5688,441.7581,258543.0
2024-12-06 10:10:00,443.44,445.53,443.44,445.41,290365.0,441.7481,443.8302,441.7481,443.7106,290365.0
2024-12-06 10:20:00,445.4,445.5,444.61,444.84,219419.0,443.7007,443.8003,442.9137,443.1428,219419.0
2024-12-06 10:30:00,444.86,444.86,443.9,443.9,151782.0,443.1627,443.1627,442.2064,442.2064,151782.0
2024-12-06 10:40:00,443.94,444.37,443.62,443.77,114565.0,442.2462,442.6746,441.9275,442.0769,114565.0
2024-12-06 10:50:00,443.83,444.05,442.8,443.34,156035.0,442.1366,442.3558,441.1106,441.6485,156035.0
2024-12-06 11:00:00,443.37,443.69,443.16,443.5,112967.0,441.6784,441.9972,441.4692,441.8079,112967.0
2024-12-06 11:10:00,443.54,443.83,442.65,443.53,237807.0,441.8478,442.1366,440.9612,441.8378,237807.0
2024-12-06 11:20:00,443.53,444.62,443.41,444.31,176237.0,441.8378,442.9236,441.7183,442.6148,176237.0
2024-12-06 11:30:00,444.33,444.5,443.88,444.37,106082.0,442.6347,442.8041,442.1865,442.6746,106082.0
2024-12-06 11:40:00,444.37,444.67,443.23,443.24,102737.0,442.6746,442.9734,441.5389,441.5489,102737.0
2024-12-06 11:50:00,443.3,443.5,442.68,442.81,146368.0,441.6087,441.8079,440.991,441.1205,146368.0
2024-12-06 12:00:00,442.87,443.1,441.77,443.1,306790.0,441.1803,441.4094,440.0845,441.4094,306790.0
2024-12-06 12:10:00,443.1,443.7,443.03,443.4,120823.0,441.4094,442.0071,441.3397,441.7083,120823.0
2024-12-06 12:20:00,443.39,443.68,442.83,442.97,91955.0,441.6983,441.9872,441.1405,441.2799,91955.0
2024-12-06 12:30:00,443.01,443.59,442.91,443.53,81297.0,441.3198,441.8976,441.2202,441.8378,81297.0
2024-12-06 12:40:00,443.52,443.52,442.91,443.16,78002.0,441.8278,441.8278,441.2202,441.4692,78002.0
2024-12-06 12:50:00,443.12,443.21,442.37,442.4,98015.0,441.4294,441.519,440.6822,440.7121,98015.0
2024-12-06 13:00:00,442.37,443.24,442.21,443.0,104053.0,440.6822,441.5489,440.5228,441.3098,104053.0
2024-12-06 13:10:00,443.03,443.88,442.91,443.66,119593.0,441.3397,442.1865,441.2202,441.9673,119593.0
2024-12-06 13:20:00,443.65,443.83,443.07,443.3,81552.0,441.9573,442.1366,441.3795,441.6087,81552.0
2024-12-06 13:30:00,443.35,443.46,443.1,443.39,96038.0,441.6585,441.7681,441.4094,441.6983,96038.0
2024-12-06 13:40:00,443.42,443.73,443.25,443.62,148441.0,441.7282,442.037,441.5589,441.9275,148441.0
2024-12-06 13:50:00,443.59,443.78,443.1,443.59,63047.0,441.8976,442.0868,441.4094,441.8976,63047.0
2024-12-06 14:00:00,443.56,443.72,443.2,443.48,117737.0,441.8677,442.0271,441.5091,441.788,117737.0
2024-12-06 14:10:00,443.45,443.56,443.09,443.36,89841.0,441.7581,441.8677,441.3995,441.6684,89841.0
2024-12-06 14:20:00,443.3,443.6,443.01,443.06,62875.0,441.6087,441.9075,441.3198,441.3696,62875.0
2024-12-06 14:30:00,443.04,443.46,442.94,443.44,65963.0,441.3497,441.7681,441.25,441.7481,65963.0
2024-12-06 14:40:00,443.45,443.9,443.39,443.66,77932.0,441.7581,442.2064,441.6983,441.9673,77932.0
2024-12-06 14:50:00,443.68,444.08,443.62,443.77,109679.0,441.9872,442.3857,441.9275,442.0769,109679.0
2024-12-06 15:00:00,443.76,444.2,443.65,444.13,107384.0,442.0669,442.5052,441.9573,442.4355,107384.0
2024-12-06 15:10:00,444.13,444.44,444.04,444.32,160113.0,442.4355,442.7443,442.3458,442.6248,160113.0
2024-12-06 15:20:00,444.3,444.63,444.17,444.28,175098.0,442.6049,442.9336,442.4754,442.5849,175098.0
2024-12-06 15:30:00,444.27,444.62,444.11,444.25,176587.0,442.575,442.9236,442.4156,442.555,176587.0
2024-12-06 15:40:00,444.23,444.77,444.23,444.42,237753.0,442.5351,443.0731,442.5351,442.7244,237753.0
2024-12-06 15:50:00,444.36,444.73,443.33,443.52,882709.0,442.6646,443.0332,441.6386,441.8278,882709.0
2024-12-09 09:30:00,442.71,445.07,441.08,442.07,762379.0,441.0209,443.3719,439.3971,440.3834,762379.0
2024-12-09 09:40:00,442.08,442.38,440.5,442.13,290416.0,440.3933,440.6922,438.8194,440.4431,290416.0
2024-12-09 09:50:00,442.34,442.82,441.55,442.34,197157.0,440.6523,441.1305,439.8653,440.6523,197157.0
2024-12-09 10:00:00,442.32,443.85,441.86,443.24,328083.0,440.6324,442.1566,440.1742,441.5489,328083.0
2024-12-09 10:10:00,443.27,444.88,443.01,444.34,290602.0,441.5788,443.1826,441.3198,442.6447,290602.0
2024-12-09 10:20:00,444.38,445.13,443.31,443.74,205098.0,442.6846,443.4317,441.6186,442.047,205098.0
2024-12-09 10:30:00,443.67,445.71,443.54,445.35,356511.0,441.9773,444.0095,441.8478,443.6508,356511.0
2024-12-09 10:40:00,445.42,446.83,444.44,444.56,369632.0,443.7206,445.1252,442.7443,442.8639,369632.0
2024-12-09 10:50:00,444.54,445.24,444.16,445.1,173236.0,442.8439,443.5413,442.4654,443.4018,173236.0
2024-12-09 11:00:00,445.07,445.99,444.94,445.4,167848.0,443.3719,444.2884,443.2424,443.7007,167848.0
2024-12-09 11:10:00,445.35,446.5,445.15,446.46,195061.0,443.6508,444.7965,443.4516,444.7566,195061.0
2024-12-09 11:20:00,446.48,447.59,446.41,447.06,290922.0,444.7765,445.8823,444.7068,445.3543,290922.0
2024-12-09 11:30:00,447.04,448.33,447.04,447.43,312374.0,445.3344,446.6195,445.3344,445.7229,312374.0
2024-12-09 11:40:00,447.45,447.62,445.75,445.78,169689.0,445.7428,445.9122,444.0493,444.0792,169689.0
2024-12-09 11:50:00,445.78,447.15,445.55,446.71,151308.0,444.0792,445.444,443.8501,445.0057,151308.0
2024-12-09 12:00:00,446.75,447.25,446.12,447.13,118124.0,445.0455,445.5436,444.4179,445.4241,118124.0
2024-12-09 12:10:00,447.06,447.26,446.59,447.14,123353.0,445.3543,445.5536,444.8861,445.434,123353.0
2024-12-09 12:20:00,447.14,447.57,446.72,447.27,180029.0,445.434,445.8624,445.0156,445.5635,180029.0
2024-12-09 12:30:00,447.27,447.28,446.23,446.3,100124.0,445.5635,445.5735,444.5275,444.5972,100124.0
2024-12-09 12:40:00,446.35,446.93,446.22,446.89,81425.0,444.647,445.2248,444.5175,445.185,81425.0
2024-12-09 12:50:00,446.84,447.2,446.16,446.28,100489.0,445.1352,445.4938,444.4578,444.5773,100489.0
2024-12-09 13:00:00,446.33,446.76,445.98,446.02,129071.0,444.6271,445.0555,444.2784,444.3183,129071.0
2024-12-09 13:10:00,446.02,446.61,445.78,446.35,98431.0,444.3183,444.906,444.0792,444.647,98431.0
2024-12-09 13:20:00,446.38,446.57,445.91,446.16,103456.0,444.6769,444.8662,444.2087,444.4578,103456.0
2024-12-09 13:30:00,446.11,446.64,445.77,446.28,114279.0,444.408,444.9359,444.0692,444.5773,114279.0
2024-12-09 13:40:00,446.27,447.0,446.19,447.0,84608.0,444.5673,445.2946,444.4876,445.2946,84608.0
2024-12-09 13:50:00,447.0,447.2,446.2,446.58,104038.0,445.2946,445.4938,444.4976,444.8762,104038.0
2024-12-09 14:00:00,446.56,446.56,446.0,446.47,83319.0,444.8562,444.8562,444.2984,444.7666,83319.0
2024-12-09 14:10:00,446.42,446.49,445.95,446.07,76680.0,444.7168,444.7865,444.2486,444.3681,76680.0
2024-12-09 14:20:00,446.05,446.44,445.86,446.1,101163.0,444.3482,444.7367,444.1589,444.398,101163.0
2024-12-09 14:30:00,446.14,446.23,445.73,445.81,97643.0,444.4378,444.5275,444.0294,444.1091,97643.0
2024-12-09 14:40:00,445.84,445.84,445.26,445.66,118368.0,444.139,444.139,443.5612,443.9597,118368.0
2024-12-09 14:50:00,445.59,446.16,445.07,446.11,148857.0,443.8899,444.4578,443.3719,444.408,148857.0
2024-12-09 15:00:00,446.09,446.25,445.3,445.88,142942.0,444.388,444.5474,443.601,444.1788,142942.0
2024-12-09 15:10:00,445.88,446.5,445.81,445.97,176683.0,444.1788,444.7965,444.1091,444.2685,176683.0
2024-12-09 15:20:00,445.99,446.2,445.61,445.95,150471.0,444.2884,444.4976,443.9099,444.2486,150471.0
2024-12-09 15:30:00,446.04,446.36,445.46,445.54,149853.0,444.3382,444.657,443.7604,443.8401,149853.0
2024-12-09 15:40:00,445.53,446.07,445.36,446.06,166653.0,443.8302,444.3681,443.6608,444.3581,166653.0
2024-12-09 15:50:00,446.11,446.5,444.89,445.9,1345491.0,444.408,444.7965,443.1926,444.1988,1345491.0
2024-12-10 09:30:00,444.39,447.7,443.87,446.94,709253.0,442.6945,445.9919,442.1765,445.2348,709253.0
2024-12-10 09:40:00,446.99,448.24,446.88,448.15,286306.0,445.2846,446.5298,445.175,446.4402,286306.0
2024-12-10 09:50:00,448.17,448.35,446.21,448.11,366868.0,446.4601,446.6394,444.5076,446.4003,366868.0
2024-12-10 10:00:00,448.21,449.62,447.92,448.42,348963.0,446.4999,447.9046,446.211,446.7091,348963.0
2024-12-10 10:10:00,448.35,449.53,448.14,449.42,216040.0,446.6394,447.8149,446.4302,447.7053,216040.0
2024-12-10 10:20:00,449.42,449.59,448.21,448.21,127956.0,447.7053,447.8747,446.4999,446.4999,127956.0
2024-12-10 10:30:00,448.21,449.0,447.5,448.86,214414.0,446.4999,447.2869,445.7926,447.1475,214414.0
2024-12-10 10:40:00,448.86,449.3,448.0,448.17,153611.0,447.1475,447.5858,446.2907,446.4601,153611.0
2024-12-10 10:50:00,448.11,448.22,447.49,448.0,130146.0,446.4003,446.5099,445.7827,446.2907,130146.0
2024-12-10 11:00:00,447.98,447.98,447.29,447.54,164321.0,446.2708,446.2708,445.5834,445.8325,164321.0
2024-12-10 11:10:00,447.55,447.88,446.54,447.05,195873.0,445.8425,446.1712,444.8363,445.3444,195873.0
2024-12-10 11:20:00,447.09,447.49,446.05,446.46,133164.0,445.3842,445.7827,444.3482,444.7566,133164.0
2024-12-10 11:30:00,446.46,447.71,446.33,446.79,152184.0,444.7566,446.0018,444.6271,445.0854,152184.0
2024-12-10 11:40:00,446.79,446.87,445.55,446.42,211582.0,445.0854,445.1651,443.8501,444.7168,211582.0
2024-12-10 11:50:00,446.38,446.76,446.11,446.39,101175.0,444.6769,445.0555,444.408,444.6869,101175.0
2024-12-10 12:00:00,446.38,447.5,445.72,447.5,104796.0,444.6769,445.7926,444.0194,445.7926,104796.0
2024-12-10 12:10:00,447.58,447.69,446.34,446.55,161528.0,445.8723,445.9819,444.6371,444.8463,161528.0
2024-12-10 12:20:00,446.55,447.41,446.49,447.03,85562.0,444.8463,445.703,444.7865,445.3244,85562.0
2024-12-10 12:30:00,447.03,447.5,446.88,447.03,73695.0,445.3244,445.7926,445.175,445.3244,73695.0
2024-12-10 12:40:00,447.06,447.08,446.28,446.34,74801.0,445.3543,445.3742,444.5773,444.6371,74801.0
2024-12-10 12:50:00,446.26,446.33,445.51,445.86,66624.0,444.5574,444.6271,443.8102,444.1589,66624.0
2024-12-10 13:00:00,445.9,446.09,445.4,445.55,86340.0,444.1988,444.388,443.7007,443.8501,86340.0
2024-12-10 13:10:00,445.56,445.79,445.33,445.34,87826.0,443.86,444.0892,443.6309,443.6409,87826.0
2024-12-10 13:20:00,445.36,446.0,444.86,446.0,166045.0,443.6608,444.2984,443.1627,444.2984,166045.0
2024-12-10 13:30:00,446.03,446.06,445.43,445.59,61922.0,444.3283,444.3581,443.7305,443.8899,61922.0
2024-12-10 13:40:00,445.59,445.8,444.26,444.43,131566.0,443.8899,444.0991,442.565,442.7344,131566.0
2024-12-10 13:50:00,444.45,444.94,444.17,444.64,137202.0,442.7543,443.2424,442.4754,442.9436,137202.0
2024-12-10 14:00:00,444.69,444.81,444.09,444.39,103581.0,442.9934,443.1129,442.3957,442.6945,103581.0
2024-12-10 14:10:00,444.31,444.34,443.51,443.97,136721.0,442.6148,442.6447,441.8179,442.2761,136721.0
2024-12-10 14:20:00,443.93,444.26,443.78,443.92,89624.0,442.2363,442.565,442.0868,442.2263,89624.0
2024-12-10 14:30:00,443.93,444.25,443.15,443.15,139570.0,442.2363,442.555,441.4592,441.4592,139570.0
2024-12-10 14:40:00,443.19,443.27,441.6,441.61,345986.0,441.4991,441.5788,439.9152,439.9251,345986.0
2024-12-10 14:50:00,441.62,442.92,441.6,442.44,174100.0,439.9351,441.2301,439.9152,440.752,174100.0
2024-12-10 15:00:00,442.42,442.71,441.81,442.66,179586.0,440.732,441.0209,440.1244,440.9711,179586.0
2024-12-10 15:10:00,442.65,442.68,441.67,441.87,213351.0,440.9612,440.991,439.9849,440.1841,213351.0
2024-12-10 15:20:00,441.76,442.45,441.73,441.89,173159.0,440.0745,440.7619,440.0447,440.2041,173159.0
2024-12-10 15:30:00,441.9,442.89,441.69,442.68,173701.0,440.214,441.2002,440.0048,440.991,173701.0
2024-12-10 15:40:00,442.68,443.6,442.62,443.32,170255.0,440.991,441.9075,440.9313,441.6286,170255.0
2024-12-10 15:50:00,443.36,443.5,442.06,443.49,581415.0,441.6684,441.8079,440.3734,441.7979,581415.0
2024-12-11 09:30:00,444.08,446.44,444.05,445.23,621727.0,442.3857,444.7367,442.3558,443.5313,621727.0
2024-12-11 09:40:00,445.23,446.39,444.25,445.28,260322.0,443.5313,444.6869,442.555,443.5811,260322.0
2024-12-11 09:50:00,445.19,446.15,444.79,446.15,248647.0,443.4915,444.4478,443.093,444.4478,248647.0
2024-12-11 10:00:00,446.08,447.99,445.45,447.3,447451.0,444.3781,446.2808,443.7505,445.5934,447451.0
2024-12-11 10:10:00,447.27,448.39,446.93,447.22,254537.0,445.5635,446.6793,445.2248,445.5137,254537.0
2024-12-11 10:20:00,447.31,447.77,446.8,447.53,149778.0,445.6034,446.0616,445.0953,445.8225,149778.0
2024-12-11 10:30:00,447.59,449.06,447.59,448.7,312777.0,445.8823,447.3467,445.8823,446.9881,312777.0
2024-12-11 10:40:00,448.64,449.39,448.26,448.3,182402.0,446.9283,447.6754,446.5497,446.5896,182402.0
2024-12-11 10:50:00,448.3,448.65,447.63,448.44,166762.0,446.5896,446.9383,445.9222,446.7291,166762.0
2024-12-11 11:00:00,448.49,449.95,448.4,449.72,348654.0,446.7789,448.2333,446.6892,448.0042,348654.0
2024-12-11 11:10:00,449.73,450.35,448.89,449.19,443744.0,448.0141,448.6318,447.1773,447.4762,443744.0
2024-12-11 11:20:00,449.32,449.9,448.88,449.9,131633.0,447.6057,448.1835,447.1674,448.1835,131633.0
2024-12-11 11:30:00,449.89,450.04,449.62,449.97,159454.0,448.1735,448.323,447.9046,448.2532,159454.0
2024-12-11 11:40:00,449.97,449.97,449.21,449.49,100387.0,448.2532,448.2532,447.4961,447.7751,100387.0
2024-12-11 11:50:00,449.5,449.57,449.0,449.24,109890.0,447.785,447.8547,447.2869,447.526,109890.0
2024-12-11 12:00:00,449.28,450.0,449.23,449.69,116443.0,447.5659,448.2831,447.516,447.9743,116443.0
2024-12-11 12:10:00,449.69,449.96,449.3,449.47,91937.0,447.9743,448.2433,447.5858,447.7551,91937.0
2024-12-11 12:20:00,449.43,449.69,449.16,449.49,106098.0,447.7153,447.9743,447.4463,447.7751,106098.0
2024-12-11 12:30:00,449.46,449.63,448.96,449.53,105572.0,447.7452,447.9145,447.2471,447.8149,105572.0
2024-12-11 12:40:00,449.49,449.56,449.2,449.35,61103.0,447.7751,447.8448,447.4862,447.6356,61103.0
2024-12-11 12:50:00,449.4,449.46,449.04,449.42,66421.0,447.6854,447.7452,447.3268,447.7053,66421.0
2024-12-11 13:00:00,449.44,449.53,448.67,449.12,82713.0,447.7252,447.8149,446.9582,447.4065,82713.0
2024-12-11 13:10:00,449.08,449.29,448.88,449.21,56155.0,447.3666,447.5758,447.1674,447.4961,56155.0
2024-12-11 13:20:00,449.23,449.39,448.86,449.15,55821.0,447.516,447.6754,447.1475,447.4364,55821.0
2024-12-11 13:30:00,449.15,449.33,448.89,449.23,71048.0,447.4364,447.6157,447.1773,447.516,71048.0
2024-12-11 13:40:00,449.2,449.93,448.93,449.5,108030.0,447.4862,448.2134,447.2172,447.785,108030.0
2024-12-11 13:50:00,449.42,449.43,449.0,449.33,59098.0,447.7053,447.7153,447.2869,447.6157,59098.0
2024-12-11 14:00:00,449.26,449.56,448.81,448.86,91416.0,447.5459,447.8448,447.0976,447.1475,91416.0
2024-12-11 14:10:00,448.86,449.25,448.59,448.76,78228.0,447.1475,447.536,446.8785,447.0478,78228.0
2024-12-11 14:20:00,448.71,448.81,448.52,448.64,89529.0,446.998,447.0976,446.8088,446.9283,89529.0
2024-12-11 14:30:00,448.68,448.87,448.52,448.53,55955.0,446.9681,447.1574,446.8088,446.8187,55955.0
2024-12-11 14:40:00,448.52,448.78,448.44,448.51,65741.0,446.8088,447.0678,446.7291,446.7988,65741.0
2024-12-11 14:50:00,448.5,448.6,447.85,448.44,139667.0,446.7888,446.8885,446.1413,446.7291,139667.0
2024-12-11 15:00:00,448.42,448.94,448.4,448.9,103550.0,446.7091,447.2272,446.6892,447.1873,103550.0
2024-12-11 15:10:00,448.93,448.96,448.57,448.6,143418.0,447.2172,447.2471,446.8586,446.8885,143418.0
2024-12-11 15:20:00,448.66,449.36,448.52,449.09,140065.0,446.9482,447.6456,446.8088,447.3766,140065.0
2024-12-11 15:30:00,449.02,449.45,448.99,449.45,126055.0,447.3068,447.7352,447.277,447.7352,126055.0
2024-12-11 15:40:00,449.48,449.53,448.77,448.97,157965.0,447.7651,447.8149,447.0578,447.257,157965.0
2024-12-11 15:50:00,448.87,449.72,448.78,449.0,550209.0,447.1574,448.0042,447.0678,447.2869,550209.0
2024-12-12 09:30:00,449.81,453.44,449.11,452.14,1463555.0,448.0938,451.71,447.3965,450.4149,1463555.0
2024-12-12 09:40:00,452.09,453.6,451.37,451.51,398494.0,450.3651,451.8694,449.6479,449.7873,398494.0
2024-12-12 09:50:00,451.51,452.38,450.66,452.22,313155.0,449.7873,450.654,448.9406,450.4946,313155.0
2024-12-12 10:00:00,452.32,453.91,452.1,452.2,461248.0,450.5943,452.1782,450.3751,450.4747,461248.0
2024-12-12 10:10:00,452.2,452.21,450.5,452.03,436969.0,450.4747,450.4847,448.7812,450.3054,436969.0
2024-12-12 10:20:00,452.0,453.5,451.22,453.0,344397.0,450.2755,451.7698,449.4985,451.2717,344397.0
2024-12-12 10:30:00,453.0,454.02,452.82,453.85,252397.0,451.2717,452.2878,451.0923,452.1184,252397.0
2024-12-12 10:40:00,453.86,454.67,453.48,454.63,301574.0,452.1284,452.9353,451.7498,452.8954,301574.0
2024-12-12 10:50:00,454.63,455.77,454.48,455.37,462940.0,452.8954,454.0311,452.746,453.6326,462940.0
2024-12-12 11:00:00,455.33,455.79,455.08,455.79,230159.0,453.5928,454.051,453.3437,454.051,230159.0
2024-12-12 11:10:00,455.8,456.17,454.5,454.75,287223.0,454.061,454.4296,452.7659,453.015,287223.0
2024-12-12 11:20:00,454.7,455.0,454.37,454.55,155072.0,452.9652,453.264,452.6364,452.8157,155072.0
2024-12-12 11:30:00,454.61,454.62,453.35,453.5,189547.0,452.8755,452.8855,451.6203,451.7698,189547.0
2024-12-12 11:40:00,453.42,453.74,452.85,453.72,126619.0,451.6901,452.0088,451.1222,451.9889,126619.0
2024-12-12 11:50:00,453.72,453.85,453.33,453.43,152349.0,451.9889,452.1184,451.6004,451.7,152349.0
2024-12-12 12:00:00,453.4,454.88,453.32,454.85,176373.0,451.6701,453.1445,451.5904,453.1146,176373.0
2024-12-12 12:10:00,454.86,455.24,454.17,454.29,184548.0,453.1246,453.5031,452.4372,452.5567,184548.0
2024-12-12 12:20:00,454.26,454.3,453.6,454.16,146370.0,452.5269,452.5667,451.8694,452.4272,146370.0
2024-12-12 12:30:00,454.16,454.49,453.38,453.93,98299.0,452.4272,452.756,451.6502,452.1981,98299.0
2024-12-12 12:40:00,453.9,454.0,453.35,453.7,93157.0,452.1682,452.2678,451.6203,451.969,93157.0
2024-12-12 12:50:00,453.65,454.6,453.53,454.45,100736.0,451.9192,452.8656,451.7996,452.7161,100736.0
2024-12-12 13:00:00,454.45,454.67,454.05,454.58,100817.0,452.7161,452.9353,452.3177,452.8456,100817.0
2024-12-12 13:10:00,454.53,454.75,454.19,454.39,114830.0,452.7958,453.015,452.4571,452.6564,114830.0
2024-12-12 13:20:00,454.33,454.48,453.8,453.95,88666.0,452.5966,452.746,452.0686,452.218,88666.0
2024-12-12 13:30:00,453.86,454.03,453.27,453.5,81155.0,452.1284,452.2977,451.5406,451.7698,81155.0
2024-12-12 13:40:00,453.47,453.72,453.13,453.55,73806.0,451.7399,451.9889,451.4012,451.8196,73806.0
2024-12-12 13:50:00,453.46,453.51,453.07,453.16,80483.0,451.7299,451.7797,451.3414,451.4311,80483.0
2024-12-12 14:00:00,453.2,453.57,452.91,453.35,81046.0,451.4709,451.8395,451.182,451.6203,81046.0
2024-12-12 14:10:00,453.35,453.57,452.44,452.76,118784.0,451.6203,451.8395,450.7138,451.0326,118784.0
2024-12-12 14:20:00,452.82,452.91,452.1,452.36,101982.0,451.0923,451.182,450.3751,450.6341,101982.0
2024-12-12 14:30:00,452.31,452.69,452.18,452.66,85000.0,450.5843,450.9628,450.4548,450.933,85000.0
2024-12-12 14:40:00,452.63,452.63,452.04,452.18,103367.0,450.9031,450.9031,450.3153,450.4548,103367.0
2024-12-12 14:50:00,452.13,452.29,451.75,451.92,94415.0,450.405,450.5644,450.0264,450.1958,94415.0
2024-12-12 15:00:00,451.85,452.12,451.62,452.02,129132.0,450.1261,450.395,449.8969,450.2954,129132.0
2024-12-12 15:10:00,452.04,452.09,451.48,451.73,108285.0,450.3153,450.3651,449.7575,450.0065,108285.0
2024-12-12 15:20:00,451.73,451.94,451.3,451.56,126509.0,450.0065,450.2157,449.5781,449.8372,126509.0
2024-12-12 15:30:00,451.55,452.16,451.48,451.93,128455.0,449.8272,450.4349,449.7575,450.2057,128455.0
2024-12-12 15:40:00,451.92,452.15,451.7,452.04,118288.0,450.1958,450.4249,449.9766,450.3153,118288.0
2024-12-12 15:50:00,452.08,452.18,449.13,449.38,1375125.0,450.3552,450.4548,447.4164,447.6655,1375125.0
2024-12-13 09:30:00,447.81,450.89,447.81,450.5,593262.0,446.1015,449.1697,446.1015,448.7812,593262.0
2024-12-13 09:40:00,450.61,451.43,449.99,450.46,255719.0,448.8908,449.7077,448.2731,448.7414,255719.0
2024-12-13 09:50:00,450.55,451.0,449.03,449.8,222781.0,448.831,449.2793,447.3168,448.0839,222781.0
2024-12-13 10:00:00,449.9,450.17,448.18,448.85,225264.0,448.1835,448.4525,446.4701,447.1375,225264.0
2024-12-13 10:10:00,448.79,450.04,448.69,448.72,208178.0,447.0777,448.323,446.9781,447.008,208178.0
2024-12-13 10:20:00,448.74,449.59,448.68,448.69,182830.0,447.0279,447.8747,446.9681,446.9781,182830.0
2024-12-13 10:30:00,448.71,449.74,448.68,449.21,155399.0,446.998,448.0241,446.9681,447.4961,155399.0
2024-12-13 10:40:00,449.17,449.29,447.51,448.37,257264.0,447.4563,447.5758,445.8026,446.6593,257264.0
2024-12-13 10:50:00,448.36,448.55,447.31,447.84,241750.0,446.6494,446.8386,445.6034,446.1313,241750.0
2024-12-13 11:00:00,447.79,448.41,447.1,448.04,179675.0,446.0815,446.6992,445.3942,446.3306,179675.0
2024-12-13 11:10:00,448.05,448.63,447.52,448.24,117841.0,446.3405,446.9183,445.8126,446.5298,117841.0
2024-12-13 11:20:00,448.29,448.29,446.82,447.11,171347.0,446.5796,446.5796,445.1152,445.4041,171347.0
2024-12-13 11:30:00,447.14,447.86,446.94,447.03,153766.0,445.434,446.1513,445.2348,445.3244,153766.0
2024-12-13 11:40:00,447.03,447.51,446.53,446.57,178367.0,445.3244,445.8026,444.8263,444.8662,178367.0
2024-12-13 11:50:00,446.6,447.17,446.4,446.96,117866.0,444.8961,445.4639,444.6968,445.2547,117866.0
2024-12-13 12:00:00,446.95,447.17,446.66,446.84,123218.0,445.2447,445.4639,444.9559,445.1352,123218.0
2024-12-13 12:10:00,446.88,447.09,446.45,446.75,160223.0,445.175,445.3842,444.7467,445.0455,160223.0
2024-12-13 12:20:00,446.74,446.8,446.12,446.25,132181.0,445.0355,445.0953,444.4179,444.5474,132181.0
2024-12-13 12:30:00,446.21,446.55,445.83,446.44,134119.0,444.5076,444.8463,444.129,444.7367,134119.0
2024-12-13 12:40:00,446.44,446.5,446.15,446.32,89110.0,444.7367,444.7965,444.4478,444.6171,89110.0
2024-12-13 12:50:00,446.35,446.51,445.76,445.76,137260.0,444.647,444.8064,444.0593,444.0593,137260.0
2024-12-13 13:00:00,445.8,446.43,445.58,446.12,135289.0,444.0991,444.7267,443.88,444.4179,135289.0
2024-12-13 13:10:00,446.12,446.59,445.86,446.57,145859.0,444.4179,444.8861,444.1589,444.8662,145859.0
2024-12-13 13:20:00,446.55,447.45,446.5,447.43,83032.0,444.8463,445.7428,444.7965,445.7229,83032.0
2024-12-13 13:30:00,447.42,447.42,446.97,447.29,97700.0,445.713,445.713,445.2647,445.5834,97700.0
2024-12-13 13:40:00,447.35,447.74,447.26,447.74,109105.0,445.6432,446.0317,445.5536,446.0317,109105.0
2024-12-13 13:50:00,447.73,447.98,447.36,447.72,144173.0,446.0218,446.2708,445.6532,446.0118,144173.0
2024-12-13 14:00:00,447.79,447.8,447.13,447.6,80325.0,446.0815,446.0915,445.4241,445.8923,80325.0
2024-12-13 14:10:00,447.5,447.5,447.01,447.34,54996.0,445.7926,445.7926,445.3045,445.6333,54996.0
2024-12-13 14:20:00,447.35,447.45,447.12,447.13,51598.0,445.6432,445.7428,445.4141,445.4241,51598.0
2024-12-13 14:30:00,447.12,447.67,447.12,447.67,116304.0,445.4141,445.962,445.4141,445.962,116304.0
2024-12-13 14:40:00,447.72,447.92,447.43,447.61,71352.0,446.0118,446.211,445.7229,445.9022,71352.0
2024-12-13 14:50:00,447.6,447.72,447.15,447.19,78200.0,445.8923,446.0118,445.444,445.4838,78200.0
2024-12-13 15:00:00,447.19,447.6,447.17,447.43,68680.0,445.4838,445.8923,445.4639,445.7229,68680.0
2024-12-13 15:10:00,447.44,447.79,446.95,447.16,84410.0,445.7329,446.0815,445.2447,445.4539,84410.0
2024-12-13 15:20:00,447.14,447.71,447.0,447.46,93593.0,445.434,446.0018,445.2946,445.7528,93593.0
2024-12-13 15:30:00,447.46,447.88,447.37,447.79,103840.0,445.7528,446.1712,445.6631,446.0815,103840.0
2024-12-13 15:40:00,447.81,448.25,447.69,448.21,148578.0,446.1015,446.5398,445.9819,446.4999,148578.0
2024-12-13 15:50:00,448.14,448.15,446.92,447.26,479664.0,446.4302,446.4402,445.2149,445.5536,479664.0
2024-12-16 09:30:00,447.0,449.15,446.42,447.15,1148749.0,445.2946,447.4364,444.7168,445.444,1148749.0
2024-12-16 09:40:00,447.19,447.25,445.76,446.18,314845.0,445.4838,445.5436,444.0593,444.4777,314845.0
2024-12-16 09:50:00,446.14,447.16,445.93,447.05,356478.0,444.4378,445.4539,444.2286,445.3444,356478.0
2024-12-16 10:00:00,447.02,447.1,445.28,445.28,267757.0,445.3145,445.3942,443.5811,443.5811,267757.0
2024-12-16 10:10:00,445.29,446.32,445.28,445.92,219272.0,443.5911,444.6171,443.5811,444.2187,219272.0
2024-12-16 10:20:00,445.91,446.49,445.38,446.4,220913.0,444.2087,444.7865,443.6807,444.6968,220913.0
2024-12-16 10:30:00,446.39,447.04,445.85,446.77,216278.0,444.6869,445.3344,444.1489,445.0654,216278.0
2024-12-16 10:40:00,446.77,447.2,446.38,446.51,133085.0,445.0654,445.4938,444.6769,444.8064,133085.0
2024-12-16 10:50:00,446.69,447.28,446.56,447.05,129981.0,444.9857,445.5735,444.8562,445.3444,129981.0
2024-12-16 11:00:00,447.04,447.76,446.84,447.42,176720.0,445.3344,446.0517,445.1352,445.713,176720.0
2024-12-16 11:10:00,447.42,448.47,447.02,448.24,233432.0,445.713,446.7589,445.3145,446.5298,233432.0
2024-12-16 11:20:00,448.28,448.64,448.01,448.08,170437.0,446.5697,446.9283,446.3007,446.3704,170437.0
2024-12-16 11:30:00,448.04,448.58,447.42,448.3,158174.0,446.3306,446.8685,445.713,446.5896,158174.0
2024-12-16 11:40:00,448.35,448.49,447.5,448.02,171079.0,446.6394,446.7789,445.7926,446.3107,171079.0
2024-12-16 11:50:00,448.06,448.34,447.82,448.26,175901.0,446.3505,446.6294,446.1114,446.5497,175901.0
2024-12-16 12:00:00,448.34,448.41,446.55,446.65,181997.0,446.6294,446.6992,444.8463,444.9459,181997.0
2024-12-16 12:10:00,446.74,447.32,446.61,447.2,157269.0,445.0355,445.6133,444.906,445.4938,157269.0
2024-12-16 12:20:00,447.2,448.04,447.2,447.95,162377.0,445.4938,446.3306,445.4938,446.2409,162377.0
2024-12-16 12:30:00,447.98,448.28,447.61,448.16,135686.0,446.2708,446.5697,445.9022,446.4501,135686.0
2024-12-16 12:40:00,448.19,448.54,447.83,447.85,149785.0,446.48,446.8287,446.1214,446.1413,149785.0
2024-12-16 12:50:00,447.85,448.42,447.8,448.17,108475.0,446.1413,446.7091,446.0915,446.4601,108475.0
2024-12-16 13:00:00,448.06,448.12,447.75,448.12,109361.0,446.3505,446.4103,446.0417,446.4103,109361.0
2024-12-16 13:10:00,448.09,449.13,448.05,449.08,151068.0,446.3804,447.4164,446.3405,447.3666,151068.0
2024-12-16 13:20:00,449.1,449.61,449.01,449.13,116619.0,447.3865,447.8946,447.2969,447.4164,116619.0
2024-12-16 13:30:00,449.13,449.48,449.02,449.12,87621.0,447.4164,447.7651,447.3068,447.4065,87621.0
2024-12-16 13:40:00,449.21,449.3,448.62,448.87,135417.0,447.4961,447.5858,446.9084,447.1574,135417.0
2024-12-16 13:50:00,448.88,449.09,448.79,448.95,84372.0,447.1674,447.3766,447.0777,447.2371,84372.0
2024-12-16 14:00:00,448.95,449.23,448.55,449.19,107751.0,447.2371,447.516,446.8386,447.4762,107751.0
2024-12-16 14:10:00,449.19,449.64,448.63,449.5,169513.0,447.4762,447.9245,446.9183,447.785,169513.0
2024-12-16 14:20:00,449.5,449.89,449.21,449.8,164907.0,447.785,448.1735,447.4961,448.0839,164907.0
2024-12-16 14:30:00,449.8,449.81,449.43,449.59,104273.0,448.0839,448.0938,447.7153,447.8747,104273.0
2024-12-16 14:40:00,449.56,450.11,449.49,450.08,172498.0,447.8448,448.3927,447.7751,448.3628,172498.0
2024-12-16 14:50:00,450.08,450.67,450.04,450.33,134127.0,448.3628,448.9506,448.323,448.6118,134127.0
2024-12-16 15:00:00,450.42,450.75,450.07,450.71,159598.0,448.7015,449.0302,448.3528,448.9904,159598.0
2024-12-16 15:10:00,450.71,450.97,450.55,450.67,169251.0,448.9904,449.2494,448.831,448.9506,169251.0
2024-12-16 15:20:00,450.7,451.88,450.62,451.76,253187.0,448.9804,450.1559,448.9007,450.0364,253187.0
2024-12-16 15:30:00,451.8,451.9,451.41,451.84,242989.0,450.0762,450.1759,449.6877,450.1161,242989.0
2024-12-16 15:40:00,451.86,452.18,450.94,451.33,272793.0,450.136,450.4548,449.2195,449.608,272793.0
2024-12-16 15:50:00,451.29,451.73,450.09,451.71,875839.0,449.5682,450.0065,448.3728,449.9866,875839.0
2024-12-17 09:30:00,451.02,452.09,449.8,450.08,739435.0,449.2992,450.3651,448.0839,448.3628,739435.0
2024-12-17 09:40:00,450.2,452.8,449.81,451.11,263684.0,448.4823,451.0724,448.0938,449.3889,263684.0
2024-12-17 09:50:00,451.23,452.59,450.36,450.57,244576.0,449.5084,450.8632,448.6417,448.8509,244576.0
2024-12-17 10:00:00,450.57,451.25,449.57,450.93,302787.0,448.8509,449.5283,447.8547,449.2096,302787.0
2024-12-17 10:10:00,450.9,452.1,450.54,451.59,251690.0,449.1797,450.3751,448.821,449.867,251690.0
2024-12-17 10:20:00,451.68,451.96,451.07,451.79,183103.0,449.9567,450.2356,449.349,450.0663,183103.0
2024-12-17 10:30:00,451.82,452.12,451.28,451.92,199102.0,450.0962,450.395,449.5582,450.1958,199102.0
2024-12-17 10:40:00,451.94,452.41,451.33,451.88,197759.0,450.2157,450.6839,449.608,450.1559,197759.0
2024-12-17 10:50:00,451.94,453.16,451.86,453.0,250952.0,450.2157,451.4311,450.136,451.2717,250952.0
2024-12-17 11:00:00,453.04,454.36,452.58,454.33,259414.0,451.3115,452.6265,450.8533,452.5966,259414.0
2024-12-17 11:10:00,454.31,454.73,453.6,453.74,211149.0,452.5767,452.9951,451.8694,452.0088,211149.0
2024-12-17 11:20:00,453.77,454.59,453.12,453.62,254485.0,452.0387,452.8556,451.3912,451.8893,254485.0
2024-12-17 11:30:00,453.56,454.68,453.51,454.0,203652.0,451.8295,452.9453,451.7797,452.2678,203652.0
2024-12-17 11:40:00,454.02,455.28,454.02,455.04,195694.0,452.2878,453.543,452.2878,453.3039,195694.0
2024-12-17 11:50:00,455.03,455.24,454.35,455.01,144932.0,453.2939,453.5031,452.6165,453.274,144932.0
2024-12-17 12:00:00,455.02,455.02,453.95,454.36,110051.0,453.284,453.284,452.218,452.6265,110051.0
2024-12-17 12:10:00,454.34,454.47,453.75,454.0,91288.0,452.6066,452.7361,452.0188,452.2678,91288.0
2024-12-17 12:20:00,454.0,454.53,453.82,454.36,88085.0,452.2678,452.7958,452.0885,452.6265,88085.0
2024-12-17 12:30:00,454.46,454.89,453.9,454.89,111108.0,452.7261,453.1545,452.1682,453.1545,111108.0
2024-12-17 12:40:00,454.83,454.89,453.63,453.71,94275.0,453.0947,453.1545,451.8993,451.979,94275.0
2024-12-17 12:50:00,453.7,453.93,453.42,453.66,81362.0,451.969,452.1981,451.6901,451.9291,81362.0
2024-12-17 13:00:00,453.59,453.66,453.19,453.58,84413.0,451.8594,451.9291,451.4609,451.8494,84413.0
2024-12-17 13:10:00,453.53,453.71,453.37,453.44,82410.0,451.7996,451.979,451.6403,451.71,82410.0
2024-12-17 13:20:00,453.47,454.21,453.17,453.73,102807.0,451.7399,452.477,451.441,451.9989,102807.0
2024-12-17 13:30:00,453.73,453.94,453.15,453.81,96614.0,451.9989,452.2081,451.4211,452.0786,96614.0
2024-12-17 13:40:00,453.8,454.28,453.56,453.6,103156.0,452.0686,452.5468,451.8295,451.8694,103156.0
2024-12-17 13:50:00,453.58,454.04,453.55,453.9,58095.0,451.8494,452.3077,451.8196,452.1682,58095.0
2024-12-17 14:00:00,453.91,453.96,453.14,453.26,79546.0,452.1782,452.228,451.4111,451.5307,79546.0
2024-12-17 14:10:00,453.26,453.85,453.24,453.45,69082.0,451.5307,452.1184,451.5107,451.7199,69082.0
2024-12-17 14:20:00,453.46,453.73,453.33,453.73,77304.0,451.7299,451.9989,451.6004,451.9989,77304.0
2024-12-17 14:30:00,453.73,453.82,453.3,453.75,91023.0,451.9989,452.0885,451.5705,452.0188,91023.0
2024-12-17 14:40:00,453.77,454.28,453.44,453.83,136877.0,452.0387,452.5468,451.71,452.0985,136877.0
2024-12-17 14:50:00,453.9,454.54,453.84,454.16,141673.0,452.1682,452.8058,452.1085,452.4272,141673.0
2024-12-17 15:00:00,454.13,454.25,453.43,453.92,156810.0,452.3974,452.5169,451.7,452.1882,156810.0
2024-12-17 15:10:00,453.89,453.89,453.34,453.51,110074.0,452.1583,452.1583,451.6104,451.7797,110074.0
2024-12-17 15:20:00,453.49,453.98,453.38,453.92,133105.0,451.7598,452.2479,451.6502,452.1882,133105.0
2024-12-17 15:30:00,453.93,454.59,453.82,454.53,173514.0,452.1981,452.8556,452.0885,452.7958,173514.0
2024-12-17 15:40:00,454.5,454.87,453.77,453.86,279990.0,452.7659,453.1345,452.0387,452.1284,279990.0
2024-12-17 15:50:00,453.87,455.29,453.86,454.48,810809.0,452.1383,453.5529,452.1284,452.746,810809.0
2024-12-18 09:30:00,451.3,452.32,446.15,448.31,1282814.0,449.5781,450.5943,444.4478,446.5996,1282814.0
2024-12-18 09:40:00,448.38,449.0,447.0,448.1,383850.0,446.6693,447.2869,445.2946,446.3904,383850.0
2024-12-18 09:50:00,448.02,449.31,447.73,448.24,300420.0,446.3107,447.5957,446.0218,446.5298,300420.0
2024-12-18 10:00:00,448.3,449.73,447.77,449.53,253946.0,446.5896,448.0141,446.0616,447.8149,253946.0
2024-12-18 10:10:00,449.57,450.39,449.27,450.13,208681.0,447.8547,448.6716,447.5559,448.4126,208681.0
2024-12-18 10:20:00,450.23,450.49,449.52,450.37,159277.0,448.5122,448.7712,447.8049,448.6517,159277.0
2024-12-18 10:30:00,450.37,450.75,449.28,450.48,179709.0,448.6517,449.0302,447.5659,448.7613,179709.0
2024-12-18 10:40:00,450.48,451.75,450.25,451.52,202433.0,448.7613,450.0264,448.5322,449.7973,202433.0
2024-12-18 10:50:00,451.5,451.53,450.81,450.97,151222.0,449.7774,449.8073,449.09,449.2494,151222.0
2024-12-18 11:00:00,451.0,452.26,450.88,451.96,180149.0,449.2793,450.5345,449.1598,450.2356,180149.0
2024-12-18 11:10:00,452.0,452.27,450.82,451.36,244375.0,450.2755,450.5444,449.1,449.6379,244375.0
2024-12-18 11:20:00,451.35,452.22,450.87,452.12,122811.0,449.628,450.4946,449.1498,450.395,122811.0
2024-12-18 11:30:00,452.17,452.24,451.78,452.08,131089.0,450.4448,450.5146,450.0563,450.3552,131089.0
2024-12-18 11:40:00,452.15,452.59,451.86,451.87,103381.0,450.4249,450.8632,450.136,450.146,103381.0
2024-12-18 11:50:00,451.87,452.62,451.86,452.14,101215.0,450.146,450.8931,450.136,450.4149,101215.0
2024-12-18 12:00:00,452.2,452.49,451.89,452.48,121834.0,450.4747,450.7636,450.1659,450.7536,121834.0
2024-12-18 12:10:00,452.48,452.51,451.6,452.0,114415.0,450.7536,450.7835,449.877,450.2755,114415.0
2024-12-18 12:20:00,452.04,452.29,451.5,451.58,95033.0,450.3153,450.5644,449.7774,449.8571,95033.0
2024-12-18 12:30:00,451.55,452.01,451.28,451.85,80624.0,449.8272,450.2854,449.5582,450.1261,80624.0
2024-12-18 12:40:00,451.88,452.37,451.74,452.29,87166.0,450.1559,450.6441,450.0165,450.5644,87166.0
2024-12-18 12:50:00,452.25,452.65,452.0,452.1,106562.0,450.5245,450.923,450.2755,450.3751,106562.0
2024-12-18 13:00:00,452.08,452.2,451.43,451.52,110074.0,450.3552,450.4747,449.7077,449.7973,110074.0
2024-12-18 13:10:00,451.54,451.99,451.35,451.9,89609.0,449.8172,450.2655,449.628,450.1759,89609.0
2024-12-18 13:20:00,451.93,452.33,451.45,451.54,87174.0,450.2057,450.6042,449.7276,449.8172,87174.0
2024-12-18 13:30:00,451.54,451.68,451.14,451.23,90751.0,449.8172,449.9567,449.4188,449.5084,90751.0
2024-12-18 13:40:00,451.25,451.98,451.22,451.55,71154.0,449.5283,450.2556,449.4985,449.8272,71154.0
2024-12-18 13:50:00,451.57,451.75,451.37,451.6,63103.0,449.8471,450.0264,449.6479,449.877,63103.0
2024-12-18 14:00:00,451.61,451.65,449.25,449.31,277665.0,449.887,449.9268,447.536,447.5957,277665.0
2024-12-18 14:10:00,449.41,449.65,448.25,448.69,149662.0,447.6954,447.9344,446.5398,446.9781,149662.0
2024-12-18 14:20:00,448.64,449.7,448.28,448.29,142895.0,446.9283,447.9843,446.5697,446.5796,142895.0
2024-12-18 14:30:00,448.38,448.97,446.98,447.69,209709.0,446.6693,447.257,445.2746,445.9819,209709.0
2024-12-18 14:40:00,447.69,448.37,447.01,447.92,201457.0,445.9819,446.6593,445.3045,446.211,201457.0
2024-12-18 14:50:00,448.04,448.18,445.8,445.94,246451.0,446.3306,446.4701,444.0991,444.2386,246451.0
2024-12-18 15:00:00,446.05,446.41,444.27,444.3,373903.0,444.3482,444.7068,442.575,442.6049,373903.0
2024-12-18 15:10:00,444.39,444.79,443.54,444.12,351483.0,442.6945,443.093,441.8478,442.4255,351483.0
2024-12-18 15:20:00,444.17,445.44,442.68,443.14,370228.0,442.4754,443.7405,440.991,441.4493,370228.0
2024-12-18 15:30:00,443.21,443.86,439.69,439.77,531963.0,441.519,442.1665,438.0124,438.0921,531963.0
2024-12-18 15:40:00,439.7,441.0,438.01,440.94,661357.0,438.0224,439.3174,436.3389,439.2577,661357.0
2024-12-18 15:50:00,441.05,442.35,437.02,437.26,1632430.0,439.3673,440.6623,435.3526,435.5917,1632430.0
2024-12-19 09:30:00,441.62,442.97,439.77,441.71,860523.0,439.9351,441.2799,438.0921,440.0247,860523.0
2024-12-19 09:40:00,441.59,442.69,439.51,440.77,400870.0,439.9052,441.001,437.8331,439.0883,400870.0
2024-12-19 09:50:00,440.85,441.05,438.34,439.54,333428.0,439.168,439.3673,436.6676,437.863,333428.0
2024-12-19 10:00:00,439.36,440.49,438.33,440.02,350585.0,437.6837,438.8094,436.6576,438.3412,350585.0
2024-12-19 10:10:00,440.02,442.38,439.95,441.55,254568.0,438.3412,440.6922,438.2715,439.8653,254568.0
2024-12-19 10:20:00,441.52,441.82,440.16,441.08,174484.0,439.8355,440.1343,438.4807,439.3971,174484.0
2024-12-19 10:30:00,440.85,441.5,440.01,440.8,255239.0,439.168,439.8155,438.3312,439.1182,255239.0
2024-12-19 10:40:00,440.8,441.94,440.45,441.88,164732.0,439.1182,440.2539,438.7695,440.1941,164732.0
2024-12-19 10:50:00,441.84,442.24,440.7,441.76,173880.0,440.1542,440.5527,439.0186,440.0745,173880.0
2024-12-19 11:00:00,441.79,441.88,440.1,440.2,151510.0,440.1044,440.1941,438.4209,438.5205,151510.0
2024-12-19 11:10:00,440.2,440.96,439.85,440.56,184153.0,438.5205,439.2776,438.1718,438.8791,184153.0
2024-12-19 11:20:00,440.53,442.65,440.46,442.28,190137.0,438.8492,440.9612,438.7795,440.5926,190137.0
2024-12-19 11:30:00,442.11,443.19,441.63,442.77,173804.0,440.4232,441.4991,439.945,441.0807,173804.0
2024-12-19 11:40:00,442.67,442.81,442.01,442.56,112584.0,440.9811,441.1205,440.3236,440.8715,112584.0
2024-12-19 11:50:00,442.56,442.67,441.64,442.09,128510.0,440.8715,440.9811,439.955,440.4033,128510.0
2024-12-19 12:00:00,442.08,442.13,441.0,441.26,164629.0,440.3933,440.4431,439.3174,439.5765,164629.0
2024-12-19 12:10:00,441.22,441.39,440.87,441.2,80504.0,439.5366,439.706,439.1879,439.5167,80504.0
2024-12-19 12:20:00,441.19,441.25,439.83,439.88,129765.0,439.5067,439.5665,438.1519,438.2017,129765.0
2024-12-19 12:30:00,439.85,440.55,439.65,440.38,185261.0,438.1718,438.8692,437.9726,438.6998,185261.0
2024-12-19 12:40:00,440.47,440.84,440.07,440.08,109619.0,438.7895,439.1581,438.391,438.401,109619.0
2024-12-19 12:50:00,440.01,440.44,439.52,440.36,104795.0,438.3312,438.7596,437.8431,438.6799,104795.0
2024-12-19 13:00:00,440.36,440.36,438.92,439.99,128361.0,438.6799,438.6799,437.2454,438.3113,128361.0
2024-12-19 13:10:00,439.96,440.3,439.65,439.92,88997.0,438.2814,438.6201,437.9726,438.2416,88997.0
2024-12-19 13:20:00,439.9,440.5,439.77,440.19,73408.0,438.2216,438.8194,438.0921,438.5105,73408.0
2024-12-19 13:30:00,440.19,440.28,439.62,439.71,86236.0,438.5105,438.6002,437.9427,438.0324,86236.0
2024-12-19 13:40:00,439.68,440.13,439.5,440.05,59285.0,438.0025,438.4508,437.8232,438.3711,59285.0
2024-12-19 13:50:00,440.05,440.69,439.75,440.63,98509.0,438.3711,439.0086,438.0722,438.9489,98509.0
2024-12-19 14:00:00,440.63,440.74,439.79,440.02,80777.0,438.9489,439.0584,438.1121,438.3412,80777.0
2024-12-19 14:10:00,439.99,440.55,439.69,440.1,165598.0,438.3113,438.8692,438.0124,438.4209,165598.0
2024-12-19 14:20:00,440.1,440.25,439.7,440.05,79460.0,438.4209,438.5703,438.0224,438.3711,79460.0
2024-12-19 14:30:00,440.01,440.01,439.23,439.6,116066.0,438.3312,438.3312,437.5542,437.9228,116066.0
2024-12-19 14:40:00,439.59,439.92,439.14,439.7,81909.0,437.9128,438.2416,437.4645,438.0224,81909.0
2024-12-19 14:50:00,439.75,440.05,438.9,439.03,116707.0,438.0722,438.3711,437.2255,437.355,116707.0
2024-12-19 15:00:00,439.01,439.25,438.34,438.54,197892.0,437.335,437.5741,436.6676,436.8668,197892.0
2024-12-19 15:10:00,438.49,438.6,437.47,438.53,191475.0,436.817,436.9266,435.8009,436.8569,191475.0
2024-12-19 15:20:00,438.59,439.16,438.26,438.59,150787.0,436.9166,437.4845,436.5879,436.9166,150787.0
2024-12-19 15:30:00,438.56,438.93,437.21,438.68,253646.0,436.8868,437.2553,435.5419,437.0063,253646.0
2024-12-19 15:40:00,438.65,439.15,437.77,437.87,220809.0,436.9764,437.4745,436.0998,436.1994,220809.0
2024-12-19 15:50:00,437.76,438.81,436.32,437.1,1126830.0,436.0898,437.1358,434.6553,435.4323,1126830.0
2024-12-20 09:30:00,432.66,433.21,428.63,431.89,5143214.0,431.0093,431.5572,426.9946,430.2422,5143214.0
2024-12-20 09:40:00,431.85,431.91,429.66,429.99,389408.0,430.2024,430.2621,428.0207,428.3495,389408.0
2024-12-20 09:50:00,430.0,430.57,428.94,429.11,316476.0,428.3594,428.9272,427.3035,427.4728,316476.0
2024-12-20 10:00:00,429.3,431.56,429.24,429.73,341829.0,427.6621,429.9135,427.6023,428.0904,341829.0
2024-12-20 10:10:00,429.75,432.56,429.51,432.24,272820.0,428.1104,430.9096,427.8713,430.5909,272820.0
2024-12-20 10:20:00,432.22,434.42,432.05,434.31,299173.0,430.5709,432.7626,430.4016,432.653,299173.0
2024-12-20 10:30:00,434.29,435.47,434.03,435.06,324099.0,432.633,433.8085,432.374,433.4001,324099.0
2024-12-20 10:40:00,434.98,436.29,434.77,435.89,258555.0,433.3204,434.6254,433.1112,434.2269,258555.0
2024-12-20 10:50:00,435.92,436.95,435.64,436.04,172596.0,434.2568,435.2829,433.9779,434.3764,172596.0
2024-12-20 11:00:00,436.04,438.33,435.93,438.13,219595.0,434.3764,436.6576,434.2668,436.4584,219595.0
2024-12-20 11:10:00,438.15,439.67,438.1,439.32,248044.0,436.4783,437.9925,436.4285,437.6439,248044.0
2024-12-20 11:20:00,439.29,440.33,439.06,440.25,211492.0,437.614,438.65,437.3848,438.5703,211492.0
2024-12-20 11:30:00,440.21,442.33,440.14,442.25,273453.0,438.5305,440.6424,438.4607,440.5627,273453.0
2024-12-20 11:40:00,442.23,442.94,441.53,441.81,333772.0,440.5428,441.25,439.8454,440.1244,333772.0
2024-12-20 11:50:00,441.89,442.44,440.88,442.03,228126.0,440.2041,440.752,439.1979,440.3435,228126.0
2024-12-20 12:00:00,442.09,442.56,441.66,442.44,193407.0,440.4033,440.8715,439.9749,440.752,193407.0
2024-12-20 12:10:00,442.45,443.12,442.07,442.45,236575.0,440.7619,441.4294,440.3834,440.7619,236575.0
2024-12-20 12:20:00,442.43,443.74,442.26,443.35,290074.0,440.742,442.047,440.5726,441.6585,290074.0
2024-12-20 12:30:00,443.39,443.47,442.1,442.52,208279.0,441.6983,441.778,440.4132,440.8316,208279.0
2024-12-20 12:40:00,442.53,442.69,441.89,442.42,141637.0,440.8416,441.001,440.2041,440.732,141637.0
2024-12-20 12:50:00,442.45,442.56,441.51,441.53,130402.0,440.7619,440.8715,439.8255,439.8454,130402.0
2024-12-20 13:00:00,441.52,441.91,440.84,440.98,209763.0,439.8355,440.224,439.1581,439.2975,209763.0
2024-12-20 13:10:00,440.98,441.12,440.08,440.68,212071.0,439.2975,439.437,438.401,438.9987,212071.0
2024-12-20 13:20:00,440.59,440.59,439.48,439.56,237151.0,438.909,438.909,437.8032,437.8829,237151.0
2024-12-20 13:30:00,439.55,440.0,439.15,439.6,239349.0,437.873,438.3213,437.4745,437.9228,239349.0
2024-12-20 13:40:00,439.56,439.74,439.2,439.24,129563.0,437.8829,438.0623,437.5243,437.5642,129563.0
2024-12-20 13:50:00,439.3,440.28,439.08,439.21,177664.0,437.6239,438.6002,437.4048,437.5343,177664.0
2024-12-20 14:00:00,439.19,439.5,438.61,439.03,185819.0,437.5144,437.8232,436.9366,437.355,185819.0
2024-12-20 14:10:00,439.03,439.12,438.22,438.59,175046.0,437.355,437.4446,436.5481,436.9166,175046.0
2024-12-20 14:20:00,438.57,439.46,438.4,439.42,144686.0,436.8967,437.7833,436.7274,437.7435,144686.0
2024-12-20 14:30:00,439.43,440.12,439.43,439.55,169222.0,437.7534,438.4408,437.7534,437.873,169222.0
2024-12-20 14:40:00,439.55,439.56,438.38,438.5,142711.0,437.873,437.8829,436.7074,436.827,142711.0
2024-12-20 14:50:00,438.52,438.74,437.77,437.95,190097.0,436.8469,437.0661,436.0998,436.2791,190097.0
2024-12-20 15:00:00,438.0,438.13,436.9,436.9,225113.0,436.3289,436.4584,435.2331,435.2331,225113.0
2024-12-20 15:10:00,436.94,437.51,436.84,437.12,208216.0,435.2729,435.8408,435.1733,435.4522,208216.0
2024-12-20 15:20:00,437.08,437.34,436.29,436.84,225045.0,435.4124,435.6714,434.6254,435.1733,225045.0
2024-12-20 15:30:00,436.84,437.0,435.01,436.09,247111.0,435.1733,435.3327,433.3503,434.4262,247111.0
2024-12-20 15:40:00,436.1,437.91,435.74,437.18,274405.0,434.4361,436.2392,434.0775,435.512,274405.0
2024-12-20 15:50:00,437.03,437.19,434.84,436.97,1312711.0,435.3626,435.522,433.1809,435.3028,1312711.0
2024-12-23 09:30:00,436.74,437.5,435.55,437.34,563543.0,435.0737,435.8308,433.8882,435.6714,563543.0
2024-12-23 09:40:00,437.38,437.65,434.87,435.15,188943.0,435.7113,435.9802,433.2108,433.4898,188943.0
2024-12-23 09:50:00,435.11,436.79,434.65,436.09,223623.0,433.4499,435.1235,432.9917,434.4262,223623.0
2024-12-23 10:00:00,436.09,436.42,434.37,434.62,221540.0,434.4262,434.7549,432.7127,432.9618,221540.0
2024-12-23 10:10:00,434.48,435.44,433.6,434.17,173655.0,432.8223,433.7787,431.9457,432.5135,173655.0
2024-12-23 10:20:00,434.34,435.26,433.54,433.7,234888.0,432.6829,433.5993,431.8859,432.0453,234888.0
2024-12-23 10:30:00,433.78,434.62,433.65,434.44,152908.0,432.125,432.9618,431.9955,432.7825,152908.0
2024-12-23 10:40:00,434.45,434.67,434.0,434.11,86039.0,432.7924,433.0116,432.3442,432.4537,86039.0
2024-12-23 10:50:00,434.1,434.28,432.91,433.3,150620.0,432.4438,432.6231,431.2583,431.6468,150620.0
2024-12-23 11:00:00,433.25,434.5,433.12,434.06,133891.0,431.597,432.8422,431.4675,432.4039,133891.0
2024-12-23 11:10:00,434.11,434.28,433.54,434.1,150368.0,432.4537,432.6231,431.8859,432.4438,150368.0
2024-12-23 11:20:00,434.1,434.25,433.6,433.7,141758.0,432.4438,432.5932,431.9457,432.0453,141758.0
2024-12-23 11:30:00,433.68,433.7,432.83,433.32,170101.0,432.0254,432.0453,431.1786,431.6667,170101.0
2024-12-23 11:40:00,433.28,434.65,433.28,433.91,174219.0,431.6269,432.9917,431.6269,432.2545,174219.0
2024-12-23 11:50:00,433.76,434.38,433.76,434.13,115160.0,432.1051,432.7227,432.1051,432.4737,115160.0
2024-12-23 12:00:00,434.09,434.93,434.05,434.26,171826.0,432.4338,433.2706,432.394,432.6032,171826.0
2024-12-23 12:10:00,434.35,434.8,433.6,433.92,145193.0,432.6928,433.1411,431.9457,432.2645,145193.0
2024-12-23 12:20:00,433.88,434.16,433.63,433.98,111288.0,432.2246,432.5035,431.9756,432.3242,111288.0
2024-12-23 12:30:00,434.04,434.68,433.88,434.58,106706.0,432.384,433.0216,432.2246,432.9219,106706.0
2024-12-23 12:40:00,434.59,434.87,434.27,434.83,108911.0,432.9319,433.2108,432.6131,433.171,108911.0
2024-12-23 12:50:00,434.83,434.87,434.26,434.26,77007.0,433.171,433.2108,432.6032,432.6032,77007.0
2024-12-23 13:00:00,434.31,435.05,434.2,434.77,118104.0,432.653,433.3901,432.5434,433.1112,118104.0
2024-12-23 13:10:00,434.82,435.1,434.42,434.86,121232.0,433.161,433.44,432.7626,433.2009,121232.0
2024-12-23 13:20:00,434.89,435.38,434.75,435.29,143623.0,433.2308,433.7189,433.0913,433.6292,143623.0
2024-12-23 13:30:00,435.25,436.19,435.25,436.13,89589.0,433.5894,434.5258,433.5894,434.466,89589.0
2024-12-23 13:40:00,436.18,436.46,435.42,435.53,133161.0,434.5158,434.7948,433.7587,433.8683,133161.0
2024-12-23 13:50:00,435.48,435.75,435.15,435.64,89595.0,433.8185,434.0875,433.4898,433.9779,89595.0
2024-12-23 14:00:00,435.67,435.93,435.55,435.81,59934.0,434.0078,434.2668,433.8882,434.1472,59934.0
2024-12-23 14:10:00,435.86,436.32,435.77,435.97,63958.0,434.1971,434.6553,434.1074,434.3066,63958.0
2024-12-23 14:20:00,436.0,436.13,435.57,435.73,63603.0,434.3365,434.466,433.9082,434.0676,63603.0
2024-12-23 14:30:00,435.68,436.15,435.18,435.18,82654.0,434.0177,434.486,433.5197,433.5197,82654.0
2024-12-23 14:40:00,435.16,435.54,434.88,435.12,145312.0,433.4997,433.8783,433.2208,433.4599,145312.0
2024-12-23 14:50:00,435.11,435.31,434.51,434.58,102491.0,433.4499,433.6492,432.8522,432.9219,102491.0
2024-12-23 15:00:00,434.59,434.83,433.9,434.09,99858.0,432.9319,433.171,432.2445,432.4338,99858.0
2024-12-23 15:10:00,434.05,434.58,433.65,434.12,121381.0,432.394,432.9219,431.9955,432.4637,121381.0
2024-12-23 15:20:00,434.11,434.27,433.72,434.13,148964.0,432.4537,432.6131,432.0652,432.4737,148964.0
2024-12-23 15:30:00,434.15,434.52,434.07,434.2,99564.0,432.4936,432.8622,432.4139,432.5434,99564.0
2024-12-23 15:40:00,434.24,435.09,434.12,434.59,146670.0,432.5832,433.43,432.4637,432.9319,146670.0
2024-12-23 15:50:00,434.59,436.31,434.0,435.22,987828.0,432.9319,434.6453,432.3442,433.5595,987828.0
2024-12-24 09:30:00,434.65,436.12,434.19,435.75,416816.0,432.9917,434.4561,432.5334,434.0875,416816.0
2024-12-24 09:40:00,435.74,436.35,435.41,436.09,165425.0,434.0775,434.6852,433.7488,434.4262,165425.0
2024-12-24 09:50:00,436.03,436.2,435.6,436.09,127883.0,434.3664,434.5358,433.938,434.4262,127883.0
2024-12-24 10:00:00,436.11,436.82,435.88,436.7,228594.0,434.4461,435.1534,434.217,435.0339,228594.0
2024-12-24 10:10:00,436.7,437.61,436.52,436.81,239389.0,435.0339,435.9404,434.8545,435.1434,239389.0
2024-12-24 10:20:00,436.8,437.36,436.6,437.27,115863.0,435.1335,435.6913,434.9342,435.6017,115863.0
2024-12-24 10:30:00,437.25,438.28,437.14,438.07,175987.0,435.5818,436.6078,435.4722,436.3986,175987.0
2024-12-24 10:40:00,438.1,438.62,438.1,438.61,108204.0,436.4285,436.9465,436.4285,436.9366,108204.0
2024-12-24 10:50:00,438.59,438.67,437.92,438.18,88007.0,436.9166,436.9963,436.2492,436.5082,88007.0
2024-12-24 11:00:00,438.2,438.33,437.23,437.76,67332.0,436.5281,436.6576,435.5618,436.0898,67332.0
2024-12-24 11:10:00,437.8,438.35,437.6,437.92,79900.0,436.1297,436.6776,435.9304,436.2492,79900.0
2024-12-24 11:20:00,437.98,438.1,437.5,437.53,85767.0,436.309,436.4285,435.8308,435.8607,85767.0
2024-12-24 11:30:00,437.47,437.99,437.37,437.75,70946.0,435.8009,436.3189,435.7013,436.0798,70946.0
2024-12-24 11:40:00,437.76,438.23,437.74,438.08,76700.0,436.0898,436.558,436.0699,436.4086,76700.0
2024-12-24 11:50:00,438.13,438.2,437.44,437.51,75026.0,436.4584,436.5281,435.771,435.8408,75026.0
2024-12-24 12:00:00,437.5,438.09,437.4,438.02,70136.0,435.8308,436.4185,435.7312,436.3488,70136.0
2024-12-24 12:10:00,438.05,438.44,438.0,438.3,89335.0,436.3787,436.7672,436.3289,436.6277,89335.0
2024-12-24 12:20:00,438.23,438.65,437.99,438.52,83675.0,436.558,436.9764,436.3189,436.8469,83675.0
2024-12-24 12:30:00,438.49,438.76,438.1,438.68,119194.0,436.817,437.086,436.4285,437.0063,119194.0
2024-12-24 12:40:00,438.7,439.02,438.15,438.5,187228.0,437.0262,437.345,436.4783,436.827,187228.0
2024-12-24 12:50:00,438.52,439.6,438.52,439.24,512847.0,436.8469,437.9228,436.8469,437.5642,512847.0
2024-12-26 09:30:00,439.08,440.94,438.44,439.83,454154.0,437.4048,439.2577,436.7672,438.1519,454154.0
2024-12-26 09:40:00,439.8,440.07,438.06,438.06,133701.0,438.122,438.391,436.3887,436.3887,133701.0
2024-12-26 09:50:00,438.02,438.54,436.63,438.25,134390.0,436.3488,436.8668,434.9641,436.5779,134390.0
2024-12-26 10:00:00,438.38,438.65,437.64,437.75,125833.0,436.7074,436.9764,435.9703,436.0798,125833.0
2024-12-26 10:10:00,437.76,438.09,437.24,437.32,126657.0,436.0898,436.4185,435.5718,435.6515,126657.0
2024-12-26 10:20:00,437.35,438.24,437.14,438.24,130639.0,435.6814,436.568,435.4722,436.568,130639.0
2024-12-26 10:30:00,438.24,438.43,437.84,438.11,78826.0,436.568,436.7573,436.1695,436.4385,78826.0
2024-12-26 10:40:00,438.12,438.13,437.34,437.58,102925.0,436.4484,436.4584,435.6714,435.9105,102925.0
2024-12-26 10:50:00,437.58,438.12,437.41,438.03,92175.0,435.9105,436.4484,435.7411,436.3588,92175.0
2024-12-26 11:00:00,438.09,438.36,437.79,437.91,63522.0,436.4185,436.6875,436.1197,436.2392,63522.0
2024-12-26 11:10:00,437.9,439.04,437.86,438.94,88701.0,436.2293,437.3649,436.1894,437.2653,88701.0
2024-12-26 11:20:00,438.94,439.14,438.52,438.79,83307.0,437.2653,437.4645,436.8469,437.1159,83307.0
2024-12-26 11:30:00,438.68,439.43,438.68,439.2,76668.0,437.0063,437.7534,437.0063,437.5243,76668.0
2024-12-26 11:40:00,439.15,439.56,439.09,439.48,79507.0,437.4745,437.8829,437.4147,437.8032,79507.0
2024-12-26 11:50:00,439.47,439.5,439.03,439.31,76662.0,437.7933,437.8232,437.355,437.6339,76662.0
2024-12-26 12:00:00,439.29,439.48,438.95,439.12,113947.0,437.614,437.8032,437.2753,437.4446,113947.0
2024-12-26 12:10:00,439.12,439.91,439.1,439.73,68394.0,437.4446,438.2316,437.4247,438.0523,68394.0
2024-12-26 12:20:00,439.69,439.69,438.94,438.99,49450.0,438.0124,438.0124,437.2653,437.3151,49450.0
2024-12-26 12:30:00,439.02,439.57,438.95,439.1,64218.0,437.345,437.8929,437.2753,437.4247,64218.0
2024-12-26 12:40:00,439.13,439.29,438.03,438.43,96055.0,437.4546,437.614,436.3588,436.7573,96055.0
2024-12-26 12:50:00,438.49,438.92,438.15,438.53,74933.0,436.817,437.2454,436.4783,436.8569,74933.0
2024-12-26 13:00:00,438.48,439.27,438.36,439.18,81381.0,436.8071,437.594,436.6875,437.5044,81381.0
2024-12-26 13:10:00,439.18,439.33,438.93,439.28,47846.0,437.5044,437.6538,437.2553,437.604,47846.0
2024-12-26 13:20:00,439.25,439.34,438.98,439.16,45966.0,437.5741,437.6638,437.3052,437.4845,45966.0
2024-12-26 13:30:00,439.15,439.27,438.56,439.05,50854.0,437.4745,437.594,436.8868,437.3749,50854.0
2024-12-26 13:40:00,439.06,439.25,438.6,439.07,51810.0,437.3848,437.5741,436.9266,437.3948,51810.0
2024-12-26 13:50:00,439.06,439.2,438.71,439.0,46951.0,437.3848,437.5243,437.0362,437.3251,46951.0
2024-12-26 14:00:00,438.96,439.23,438.88,439.02,44572.0,437.2852,437.5542,437.2055,437.345,44572.0
2024-12-26 14:10:00,439.0,439.19,438.56,438.64,52603.0,437.3251,437.5144,436.8868,436.9665,52603.0
2024-12-26 14:20:00,438.66,439.11,438.63,438.99,41639.0,436.9864,437.4347,436.9565,437.3151,41639.0
2024-12-26 14:30:00,438.98,439.36,438.92,439.28,52598.0,437.3052,437.6837,437.2454,437.604,52598.0
2024-12-26 14:40:00,439.3,439.71,439.29,439.48,57899.0,437.6239,438.0324,437.614,437.8032,57899.0
2024-12-26 14:50:00,439.58,439.73,439.53,439.68,40095.0,437.9029,438.0523,437.8531,438.0025,40095.0
2024-12-26 15:00:00,439.67,439.97,439.66,439.92,63493.0,437.9925,438.2914,437.9826,438.2416,63493.0
2024-12-26 15:10:00,439.91,439.97,439.4,439.69,51047.0,438.2316,438.2914,437.7236,438.0124,51047.0
2024-12-26 15:20:00,439.69,439.76,439.5,439.56,48927.0,438.0124,438.0822,437.8232,437.8829,48927.0
2024-12-26 15:30:00,439.56,439.71,439.38,439.59,71606.0,437.8829,438.0324,437.7036,437.9128,71606.0
2024-12-26 15:40:00,439.62,439.78,439.23,439.39,79980.0,437.9427,438.1021,437.5542,437.7136,79980.0
2024-12-26 15:50:00,439.4,439.4,438.05,438.11,378911.0,437.7236,437.7236,436.3787,436.4385,378911.0
2024-12-27 09:30:00,435.0,435.22,430.22,430.66,575831.0,433.3403,433.5595,428.5786,429.0169,575831.0
2024-12-27 09:40:00,430.66,431.06,429.24,430.99,370900.0,429.0169,429.4154,427.6023,429.3456,370900.0
2024-12-27 09:50:00,430.96,431.0,429.75,430.47,209177.0,429.3158,429.3556,428.1104,428.8276,209177.0
2024-12-27 10:00:00,430.47,430.7,428.31,429.06,300414.0,428.8276,429.0567,426.6759,427.423,300414.0
2024-12-27 10:10:00,429.03,429.16,427.36,427.94,298228.0,427.3931,427.5226,425.7295,426.3073,298228.0
2024-12-27 10:20:00,427.94,429.2,427.76,428.34,186677.0,426.3073,427.5625,426.128,426.7057,186677.0
2024-12-27 10:30:00,428.31,428.37,427.4,428.31,164743.0,426.6759,426.7356,425.7693,426.6759,164743.0
2024-12-27 10:40:00,428.31,429.39,428.04,429.09,208785.0,426.6759,427.7517,426.4069,427.4529,208785.0
2024-12-27 10:50:00,429.17,429.7,428.91,429.3,197680.0,427.5326,428.0606,427.2736,427.6621,197680.0
2024-12-27 11:00:00,429.3,429.39,428.01,428.27,167318.0,427.6621,427.7517,426.377,426.636,167318.0
2024-12-27 11:10:00,428.28,428.69,427.8,428.38,135630.0,426.646,427.0544,426.1678,426.7456,135630.0
2024-12-27 11:20:00,428.44,429.75,428.39,429.69,151743.0,426.8054,428.1104,426.7556,428.0506,151743.0
2024-12-27 11:30:00,429.69,429.92,429.23,429.6,166319.0,428.0506,428.2797,427.5924,427.9609,166319.0
2024-12-27 11:40:00,429.58,429.72,427.86,427.92,188727.0,427.941,428.0805,426.2276,426.2874,188727.0
2024-12-27 11:50:00,428.02,428.06,426.71,427.72,187883.0,426.387,426.4268,425.082,426.0881,187883.0
2024-12-27 12:00:00,427.66,427.87,426.95,427.23,119575.0,426.0283,426.2375,425.3211,425.6,119575.0
2024-12-27 12:10:00,427.18,427.39,426.6,426.92,145425.0,425.5502,425.7594,424.9724,425.2912,145425.0
2024-12-27 12:20:00,426.92,427.18,426.52,426.84,136882.0,425.2912,425.5502,424.8927,425.2115,136882.0
2024-12-27 12:30:00,426.84,427.68,426.35,426.81,161746.0,425.2115,426.0483,424.7233,425.1816,161746.0
2024-12-27 12:40:00,426.98,427.46,426.78,426.99,89289.0,425.3509,425.8291,425.1517,425.3609,89289.0
2024-12-27 12:50:00,427.0,427.84,427.0,427.75,121205.0,425.3709,426.2077,425.3709,426.118,121205.0
2024-12-27 13:00:00,427.75,428.26,427.41,427.68,110194.0,426.118,426.6261,425.7793,426.0483,110194.0
2024-12-27 13:10:00,427.69,428.3,427.68,428.12,84524.0,426.0582,426.6659,426.0483,426.4866,84524.0
2024-12-27 13:20:00,428.17,428.48,427.95,428.31,64641.0,426.5364,426.8452,426.3172,426.6759,64641.0
2024-12-27 13:30:00,428.27,428.92,428.2,428.75,83500.0,426.636,427.2835,426.5663,427.1142,83500.0
2024-12-27 13:40:00,428.76,429.75,428.76,429.33,87092.0,427.1241,428.1104,427.1241,427.692,87092.0
2024-12-27 13:50:00,429.33,430.0,429.32,429.61,103443.0,427.692,428.3594,427.682,427.9709,103443.0
2024-12-27 14:00:00,429.6,430.33,429.55,430.06,95198.0,427.9609,428.6882,427.9111,428.4192,95198.0
2024-12-27 14:10:00,430.06,430.3,429.75,430.3,63953.0,428.4192,428.6583,428.1104,428.6583,63953.0
2024-12-27 14:20:00,430.28,430.28,429.65,429.82,77405.0,428.6383,428.6383,428.0108,428.1801,77405.0
2024-12-27 14:30:00,429.87,430.37,429.75,430.25,82169.0,428.2299,428.728,428.1104,428.6085,82169.0
2024-12-27 14:40:00,430.25,430.57,430.2,430.41,70392.0,428.6085,428.9272,428.5587,428.7679,70392.0
2024-12-27 14:50:00,430.38,430.78,430.2,430.73,94003.0,428.738,429.1364,428.5587,429.0866,94003.0
2024-12-27 15:00:00,430.67,430.73,429.63,430.06,169526.0,429.0269,429.0866,427.9908,428.4192,169526.0
2024-12-27 15:10:00,430.06,430.13,429.01,429.22,218683.0,428.4192,428.4889,427.3732,427.5824,218683.0
2024-12-27 15:20:00,429.25,429.55,428.81,429.21,187266.0,427.6123,427.9111,427.174,427.5724,187266.0
2024-12-27 15:30:00,429.19,429.49,428.73,429.0,216652.0,427.5525,427.8514,427.0943,427.3632,216652.0
2024-12-27 15:40:00,428.87,429.7,428.73,429.66,219126.0,427.2337,428.0606,427.0943,428.0207,219126.0
2024-12-27 15:50:00,429.65,430.99,429.65,430.7,1128273.0,428.0108,429.3456,428.0108,429.0567,1128273.0
2024-12-30 09:30:00,426.35,426.35,423.48,424.45,675500.0,424.7233,424.7233,421.8643,422.8306,675500.0
2024-12-30 09:40:00,424.56,424.79,423.28,423.88,303224.0,422.9402,423.1693,421.6651,422.2628,303224.0
2024-12-30 09:50:00,423.8,424.28,422.2,422.67,238824.0,422.1831,422.6612,420.5892,421.0574,238824.0
2024-12-30 10:00:00,422.66,423.4,421.9,422.86,240242.0,421.0474,421.7846,420.2903,421.2467,240242.0
2024-12-30 10:10:00,422.89,424.14,422.57,423.39,165300.0,421.2765,422.5218,420.9578,421.7746,165300.0
2024-12-30 10:20:00,423.4,423.76,422.8,423.27,157264.0,421.7846,422.1432,421.1869,421.6551,157264.0
2024-12-30 10:30:00,423.33,424.62,423.25,424.56,187397.0,421.7149,422.9999,421.6352,422.9402,187397.0
2024-12-30 10:40:00,424.48,425.3,423.45,423.7,150399.0,422.8605,423.6773,421.8344,422.0835,150399.0
2024-12-30 10:50:00,423.89,424.47,423.24,424.44,106957.0,422.2727,422.8505,421.6252,422.8206,106957.0
2024-12-30 11:00:00,424.36,424.63,423.99,424.38,79584.0,422.7409,423.0099,422.3723,422.7609,79584.0
2024-12-30 11:10:00,424.4,425.49,424.15,425.4,99414.0,422.7808,423.8666,422.5317,423.777,99414.0
2024-12-30 11:20:00,425.44,425.79,424.85,425.19,122102.0,423.8168,424.1655,423.2291,423.5678,122102.0
2024-12-30 11:30:00,425.18,425.65,425.14,425.58,119614.0,423.5578,424.026,423.518,423.9563,119614.0
2024-12-30 11:40:00,425.63,426.05,424.97,425.04,117693.0,424.0061,424.4245,423.3486,423.4183,117693.0
2024-12-30 11:50:00,425.04,425.71,425.0,425.44,124229.0,423.4183,424.0858,423.3785,423.8168,124229.0
2024-12-30 12:00:00,425.42,426.0,425.08,425.31,82369.0,423.7969,424.3747,423.4582,423.6873,82369.0
2024-12-30 12:10:00,425.32,425.98,425.27,425.9,61340.0,423.6973,424.3548,423.6475,424.2751,61340.0
2024-12-30 12:20:00,425.84,426.59,425.8,426.55,96433.0,424.2153,424.9624,424.1754,424.9226,96433.0
2024-12-30 12:30:00,426.58,426.96,426.44,426.7,102587.0,424.9525,425.331,424.813,425.072,102587.0
2024-12-30 12:40:00,426.72,427.4,426.42,427.28,105500.0,425.0919,425.7693,424.7931,425.6498,105500.0
2024-12-30 12:50:00,427.26,427.55,425.8,427.03,89980.0,425.6299,425.9188,424.1754,425.4007,89980.0
2024-12-30 13:00:00,426.99,427.02,426.11,426.39,84204.0,425.3609,425.3908,424.4843,424.7632,84204.0
2024-12-30 13:10:00,426.34,427.0,426.25,426.4,64680.0,424.7134,425.3709,424.6237,424.7732,64680.0
2024-12-30 13:20:00,426.4,426.68,425.5,426.11,91939.0,424.7732,425.0521,423.8766,424.4843,91939.0
2024-12-30 13:30:00,426.09,426.89,425.95,426.49,89969.0,424.4643,425.2613,424.3249,424.8628,89969.0
2024-12-30 13:40:00,426.49,427.2,426.38,426.94,92144.0,424.8628,425.5701,424.7532,425.3111,92144.0
2024-12-30 13:50:00,426.94,427.13,426.57,426.83,106373.0,425.3111,425.5004,424.9425,425.2015,106373.0
2024-12-30 14:00:00,426.91,427.3,426.48,426.87,72421.0,425.2812,425.6697,424.8528,425.2414,72421.0
2024-12-30 14:10:00,426.99,427.0,426.12,426.45,74476.0,425.3609,425.3709,424.4942,424.823,74476.0
2024-12-30 14:20:00,426.36,426.88,425.88,426.6,94134.0,424.7333,425.2513,424.2551,424.9724,94134.0
2024-12-30 14:30:00,426.56,427.13,426.52,426.64,71653.0,424.9325,425.5004,424.8927,425.0122,71653.0
2024-12-30 14:40:00,426.68,426.95,426.44,426.72,80308.0,425.0521,425.3211,424.813,425.0919,80308.0
2024-12-30 14:50:00,426.6,427.17,426.53,426.99,71592.0,424.9724,425.5402,424.9027,425.3609,71592.0
2024-12-30 15:00:00,426.93,427.15,426.54,426.9,81102.0,425.3011,425.5203,424.9126,425.2712,81102.0
2024-12-30 15:10:00,426.84,427.43,426.77,427.19,116900.0,425.2115,425.7992,425.1417,425.5601,116900.0
2024-12-30 15:20:00,427.13,427.31,426.05,426.07,106997.0,425.5004,425.6797,424.4245,424.4444,106997.0
2024-12-30 15:30:00,426.15,426.64,426.07,426.4,93541.0,424.5241,425.0122,424.4444,424.7732,93541.0
2024-12-30 15:40:00,426.43,426.96,426.28,426.54,147750.0,424.803,425.331,424.6536,424.9126,147750.0
2024-12-30 15:50:00,426.43,426.95,424.76,424.82,644457.0,424.803,425.3211,423.1394,423.1992,644457.0
2024-12-31 09:30:00,426.26,426.73,424.9,425.77,365750.0,424.6337,425.1019,423.2789,424.1456,365750.0
2024-12-31 09:40:00,425.85,425.94,424.2,425.84,214301.0,424.2252,424.3149,422.5815,424.2153,214301.0
2024-12-31 09:50:00,425.73,425.88,424.41,425.62,108140.0,424.1057,424.2551,422.7907,423.9961,108140.0
2024-12-31 10:00:00,425.66,426.37,424.57,424.85,156289.0,424.036,424.7433,422.9501,423.2291,156289.0
2024-12-31 10:10:00,424.8,425.59,424.58,425.49,114894.0,423.1793,423.9662,422.9601,423.8666,114894.0
2024-12-31 10:20:00,425.56,425.9,424.62,425.2,114101.0,423.9364,424.2751,422.9999,423.5777,114101.0
2024-12-31 10:30:00,425.12,425.61,424.26,425.0,92141.0,423.498,423.9862,422.6413,423.3785,92141.0
2024-12-31 10:40:00,424.93,425.09,424.0,424.11,104819.0,423.3088,423.4681,422.3823,422.4919,104819.0
2024-12-31 10:50:00,424.11,425.2,424.04,424.76,68339.0,422.4919,423.5777,422.4222,423.1394,68339.0
2024-12-31 11:00:00,424.83,424.87,423.31,423.85,91230.0,423.2091,423.249,421.6949,422.2329,91230.0
2024-12-31 11:10:00,423.88,423.98,423.22,423.26,65246.0,422.2628,422.3624,421.6053,421.6451,65246.0
2024-12-31 11:20:00,423.21,423.72,422.85,423.48,108046.0,421.5953,422.1034,421.2367,421.8643,108046.0
2024-12-31 11:30:00,423.32,423.58,422.86,422.88,84771.0,421.7049,421.9639,421.2467,421.2666,84771.0
2024-12-31 11:40:00,422.93,423.94,422.78,423.81,72447.0,421.3164,422.3225,421.167,422.193,72447.0
2024-12-31 11:50:00,423.8,423.95,423.0,423.19,76028.0,422.1831,422.3325,421.3861,421.5754,76028.0
2024-12-31 12:00:00,423.19,423.44,422.78,423.32,65800.0,421.5754,421.8244,421.167,421.7049,65800.0
2024-12-31 12:10:00,423.37,423.41,422.85,423.06,79275.0,421.7547,421.7946,421.2367,421.4459,79275.0
2024-12-31 12:20:00,423.08,423.19,422.26,422.33,79719.0,421.4658,421.5754,420.6489,420.7187,79719.0
2024-12-31 12:30:00,422.31,422.48,421.86,422.1,133221.0,420.6988,420.8681,420.2505,420.4896,133221.0
2024-12-31 12:40:00,422.11,422.38,421.88,422.16,118353.0,420.4995,420.7685,420.2704,420.5493,118353.0
2024-12-31 12:50:00,422.17,423.69,422.11,423.68,113087.0,420.5593,422.0735,420.4995,422.0635,113087.0
2024-12-31 13:00:00,423.55,423.86,423.0,423.19,93764.0,421.934,422.2428,421.3861,421.5754,93764.0
2024-12-31 13:10:00,423.06,423.16,422.24,422.26,65355.0,421.4459,421.5455,420.629,420.6489,65355.0
2024-12-31 13:20:00,422.24,422.34,421.71,421.93,111642.0,420.629,420.7286,420.101,420.3202,111642.0
2024-12-31 13:30:00,421.91,422.44,421.81,422.3,76858.0,420.3003,420.8283,420.2007,420.6888,76858.0
2024-12-31 13:40:00,422.37,422.6,422.0,422.49,65544.0,420.7585,420.9876,420.3899,420.8781,65544.0
2024-12-31 13:50:00,422.47,422.92,421.89,421.99,88432.0,420.8581,421.3064,420.2804,420.38,88432.0
2024-12-31 14:00:00,421.93,422.82,421.55,422.74,86051.0,420.3202,421.2068,419.9417,421.1271,86051.0
2024-12-31 14:10:00,422.71,422.96,422.17,422.22,53621.0,421.0972,421.3463,420.5593,420.6091,53621.0
2024-12-31 14:20:00,422.24,422.35,421.73,421.94,67739.0,420.629,420.7386,420.121,420.3302,67739.0
2024-12-31 14:30:00,421.99,422.76,421.94,422.67,69477.0,420.38,421.147,420.3302,421.0574,69477.0
2024-12-31 14:40:00,422.67,422.68,421.89,422.41,57369.0,421.0574,421.0673,420.2804,420.7984,57369.0
2024-12-31 14:50:00,422.37,423.01,422.29,422.81,111950.0,420.7585,421.3961,420.6788,421.1968,111950.0
2024-12-31 15:00:00,422.74,422.86,422.42,422.5,62177.0,421.1271,421.2467,420.8083,420.888,62177.0
2024-12-31 15:10:00,422.47,422.52,421.6,422.21,115382.0,420.8581,420.908,419.9915,420.5991,115382.0
2024-12-31 15:20:00,422.23,423.2,422.15,423.2,108367.0,420.6191,421.5854,420.5394,421.5854,108367.0
2024-12-31 15:30:00,423.17,423.4,422.39,422.45,183741.0,421.5555,421.7846,420.7784,420.8382,183741.0
2024-12-31 15:40:00,422.39,423.19,422.11,422.97,163712.0,420.7784,421.5754,420.4995,421.3562,163712.0
2024-12-31 15:50:00,422.5,422.93,420.66,421.29,1504036.0,420.888,421.3164,419.0551,419.6826,1504036.0
2025-01-02 09:30:00,425.53,426.07,423.2,423.26,708798.0,423.9065,424.4444,421.5854,421.6451,708798.0
2025-01-02 09:40:00,423.28,424.0,422.7,424.0,356546.0,421.6651,422.3823,421.0873,422.3823,356546.0
2025-01-02 09:50:00,424.2,425.5,423.89,425.4,243883.0,422.5815,423.8766,422.2727,423.777,243883.0
2025-01-02 10:00:00,425.5,425.56,424.74,425.3,257357.0,423.8766,423.9364,423.1195,423.6773,257357.0
2025-01-02 10:10:00,425.21,425.93,424.54,424.66,252076.0,423.5877,424.3049,422.9202,423.0398,252076.0
2025-01-02 10:20:00,424.71,424.76,422.25,423.19,272032.0,423.0896,423.1394,420.639,421.5754,272032.0
2025-01-02 10:30:00,423.12,423.37,421.26,421.46,233615.0,421.5057,421.7547,419.6528,419.852,233615.0
2025-01-02 10:40:00,421.45,422.38,420.5,422.22,206237.0,419.842,420.7685,418.8957,420.6091,206237.0
2025-01-02 10:50:00,422.19,423.11,421.54,421.73,158525.0,420.5792,421.4957,419.9317,420.121,158525.0
2025-01-02 11:00:00,421.9,421.96,420.36,420.66,175233.0,420.2903,420.3501,418.7562,419.0551,175233.0
2025-01-02 11:10:00,420.71,421.57,420.3,421.5,110098.0,419.1049,419.9616,418.6964,419.8918,110098.0
2025-01-02 11:20:00,421.58,421.93,420.76,421.48,101880.0,419.9715,420.3202,419.1547,419.8719,101880.0
2025-01-02 11:30:00,421.49,422.08,421.09,421.57,145328.0,419.8819,420.4696,419.4834,419.9616,145328.0
2025-01-02 11:40:00,421.62,422.11,421.31,422.09,146323.0,420.0114,420.4995,419.7026,420.4796,146323.0
2025-01-02 11:50:00,422.08,422.36,421.33,421.61,132923.0,420.4696,420.7486,419.7225,420.0014,132923.0
2025-01-02 12:00:00,421.62,421.96,420.73,420.9,119384.0,420.0114,420.3501,419.1248,419.2941,119384.0
2025-01-02 12:10:00,420.95,421.74,420.5,420.64,121601.0,419.3439,420.1309,418.8957,419.0351,121601.0
2025-01-02 12:20:00,420.7,420.7,418.06,418.34,374406.0,419.0949,419.0949,416.465,416.7439,374406.0
2025-01-02 12:30:00,418.25,418.32,416.11,416.3,276814.0,416.6542,416.724,414.5224,414.7117,276814.0
2025-01-02 12:40:00,416.3,416.77,415.19,415.19,220344.0,414.7117,415.1799,413.6059,413.6059,220344.0
2025-01-02 12:50:00,415.11,416.45,414.85,416.12,168290.0,413.5262,414.8611,413.2672,414.5324,168290.0
2025-01-02 13:00:00,416.0,416.59,414.9,416.22,210977.0,414.4128,415.0006,413.317,414.632,210977.0
2025-01-02 13:10:00,416.23,416.37,414.91,415.62,144341.0,414.642,414.7814,413.327,414.0343,144341.0
2025-01-02 13:20:00,415.68,416.26,415.22,416.23,152467.0,414.0941,414.6718,413.6358,414.642,152467.0
2025-01-02 13:30:00,416.2,416.45,415.23,415.95,182468.0,414.6121,414.8611,413.6458,414.363,182468.0
2025-01-02 13:40:00,415.9,416.82,415.6,415.69,119208.0,414.3132,415.2297,414.0144,414.104,119208.0
2025-01-02 13:50:00,415.71,415.86,414.96,415.67,162297.0,414.1239,414.2734,413.3768,414.0841,162297.0
2025-01-02 14:00:00,415.74,417.1,415.34,416.2,207919.0,414.1538,415.5086,413.7553,414.6121,207919.0
2025-01-02 14:10:00,416.12,416.7,415.9,416.55,138305.0,414.5324,415.1102,414.3132,414.9607,138305.0
2025-01-02 14:20:00,416.51,417.32,416.34,417.07,132538.0,414.9209,415.7278,414.7515,415.4787,132538.0
2025-01-02 14:30:00,416.96,417.28,416.5,416.83,108274.0,415.3692,415.6879,414.9109,415.2397,108274.0
2025-01-02 14:40:00,416.82,417.95,416.69,417.44,118837.0,415.2297,416.3554,415.1002,415.8473,118837.0
2025-01-02 14:50:00,417.51,417.94,416.31,416.37,108578.0,415.9171,416.3454,414.7216,414.7814,108578.0
2025-01-02 15:00:00,416.43,417.91,416.43,417.74,110765.0,414.8412,416.3155,414.8412,416.1462,110765.0
2025-01-02 15:10:00,417.65,418.48,417.56,418.06,154363.0,416.0565,416.8834,415.9669,416.465,154363.0
2025-01-02 15:20:00,418.07,418.53,417.9,418.16,150410.0,416.4749,416.9332,416.3056,416.5646,150410.0
2025-01-02 15:30:00,418.25,418.89,417.87,418.21,168576.0,416.6542,417.2918,416.2757,416.6144,168576.0
2025-01-02 15:40:00,418.17,418.89,418.13,418.51,215852.0,416.5746,417.2918,416.5347,416.9133,215852.0
2025-01-02 15:50:00,418.58,418.95,418.01,418.69,653073.0,416.983,417.3516,416.4152,417.0926,653073.0
2025-01-03 09:30:00,421.08,422.77,420.52,422.6,618071.0,419.4734,421.157,418.9156,420.9876,618071.0
2025-01-03 09:40:00,422.6,422.82,421.16,421.59,326308.0,420.9876,421.2068,419.5531,419.9815,326308.0
2025-01-03 09:50:00,421.68,422.46,420.74,422.42,227486.0,420.0712,420.8482,419.1347,420.8083,227486.0
2025-01-03 10:00:00,422.49,423.76,421.68,422.53,255234.0,420.8781,422.1432,420.0712,420.9179,255234.0
2025-01-03 10:10:00,422.67,422.68,420.91,421.18,222130.0,421.0574,421.0673,419.3041,419.5731,222130.0
2025-01-03 10:20:00,421.09,421.5,420.15,420.92,171247.0,419.4834,419.8918,418.547,419.3141,171247.0
2025-01-03 10:30:00,420.92,421.92,420.32,421.08,201644.0,419.3141,420.3102,418.7163,419.4734,201644.0
2025-01-03 10:40:00,421.19,422.09,421.14,421.32,118196.0,419.583,420.4796,419.5332,419.7125,118196.0
2025-01-03 10:50:00,421.37,421.43,420.77,421.33,116966.0,419.7623,419.8221,419.1646,419.7225,116966.0
2025-01-03 11:00:00,421.33,421.39,419.82,419.89,261460.0,419.7225,419.7823,418.2183,418.288,261460.0
2025-01-03 11:10:00,419.88,420.24,419.54,420.24,155746.0,418.278,418.6367,417.9393,418.6367,155746.0
2025-01-03 11:20:00,420.19,421.57,420.14,421.4,167750.0,418.5868,419.9616,418.537,419.7922,167750.0
2025-01-03 11:30:00,421.36,422.3,421.31,422.23,223478.0,419.7524,420.6888,419.7026,420.6191,223478.0
2025-01-03 11:40:00,422.21,422.66,422.03,422.09,161607.0,420.5991,421.0474,420.4198,420.4796,161607.0
2025-01-03 11:50:00,422.08,422.49,421.5,421.54,107955.0,420.4696,420.8781,419.8918,419.9317,107955.0
2025-01-03 12:00:00,421.58,422.1,421.45,421.71,104534.0,419.9715,420.4896,419.842,420.101,104534.0
2025-01-03 12:10:00,421.69,422.03,421.34,421.43,103587.0,420.0811,420.4198,419.7325,419.8221,103587.0
2025-01-03 12:20:00,421.47,421.68,421.07,421.07,90882.0,419.862,420.0712,419.4635,419.4635,90882.0
2025-01-03 12:30:00,421.11,421.47,420.94,421.3,87243.0,419.5033,419.862,419.334,419.6926,87243.0
2025-01-03 12:40:00,421.3,421.46,421.14,421.29,94808.0,419.6926,419.852,419.5332,419.6826,94808.0
2025-01-03 12:50:00,421.28,422.25,421.25,421.98,141986.0,419.6727,420.639,419.6428,420.37,141986.0
2025-01-03 13:00:00,422.02,422.26,421.5,422.04,109701.0,420.4099,420.6489,419.8918,420.4298,109701.0
2025-01-03 13:10:00,422.08,422.2,421.92,422.07,95868.0,420.4696,420.5892,420.3102,420.4597,95868.0
2025-01-03 13:20:00,422.07,422.68,421.94,422.66,93801.0,420.4597,421.0673,420.3302,421.0474,93801.0
2025-01-03 13:30:00,422.68,423.25,422.53,423.24,126269.0,421.0673,421.6352,420.9179,421.6252,126269.0
2025-01-03 13:40:00,423.24,423.88,423.09,423.46,159397.0,421.6252,422.2628,421.4758,421.8444,159397.0
2025-01-03 13:50:00,423.46,423.52,422.55,422.96,109261.0,421.8444,421.9041,420.9378,421.3463,109261.0
2025-01-03 14:00:00,422.87,423.34,422.28,423.19,185380.0,421.2566,421.7248,420.6689,421.5754,185380.0
2025-01-03 14:10:00,423.19,423.85,423.1,423.82,126005.0,421.5754,422.2329,421.4857,422.203,126005.0
2025-01-03 14:20:00,423.82,423.86,423.25,423.51,108767.0,422.203,422.2428,421.6352,421.8942,108767.0
2025-01-03 14:30:00,423.6,424.02,423.46,424.0,135155.0,421.9838,422.4022,421.8444,422.3823,135155.0
2025-01-03 14:40:00,424.02,424.03,423.24,423.68,128938.0,422.4022,422.4122,421.6252,422.0635,128938.0
2025-01-03 14:50:00,423.66,423.66,423.09,423.25,125815.0,422.0436,422.0436,421.4758,421.6352,125815.0
2025-01-03 15:00:00,423.21,423.21,422.73,422.92,106181.0,421.5953,421.5953,421.1172,421.3064,106181.0
2025-01-03 15:10:00,422.92,423.02,422.61,422.91,105178.0,421.3064,421.406,420.9976,421.2965,105178.0
2025-01-03 15:20:00,422.91,422.92,422.44,422.66,127424.0,421.2965,421.3064,420.8283,421.0474,127424.0
2025-01-03 15:30:00,422.62,422.68,422.28,422.32,160838.0,421.0076,421.0673,420.6689,420.7087,160838.0
2025-01-03 15:40:00,422.33,422.34,421.73,421.9,169023.0,420.7187,420.7286,420.121,420.2903,169023.0
2025-01-03 15:50:00,421.83,423.88,421.6,423.37,894497.0,420.2206,422.2628,419.9915,421.7547,894497.0
2025-01-06 09:30:00,428.05,428.91,426.77,428.73,1057409.0,426.4169,427.2736,425.1417,427.0943,1057409.0
2025-01-06 09:40:00,428.82,431.0,428.64,430.04,743487.0,427.1839,429.3556,427.0046,428.3993,743487.0
2025-01-06 09:50:00,430.07,431.98,429.78,430.96,423094.0,428.4291,430.3319,428.1403,429.3158,423094.0
2025-01-06 10:00:00,430.98,431.34,430.48,430.87,278006.0,429.3357,429.6943,428.8376,429.2261,278006.0
2025-01-06 10:10:00,430.89,433.25,430.46,433.1,489024.0,429.246,431.597,428.8177,431.4476,489024.0
2025-01-06 10:20:00,433.06,434.32,432.47,432.65,460246.0,431.4077,432.6629,430.82,430.9993,460246.0
2025-01-06 10:30:00,432.65,432.71,430.93,431.83,268923.0,430.9993,431.0591,429.2859,430.1824,268923.0
2025-01-06 10:40:00,431.99,432.82,431.74,432.46,206649.0,430.3418,431.1687,430.0928,430.81,206649.0
2025-01-06 10:50:00,432.47,432.55,431.39,432.19,227068.0,430.82,430.8997,429.7441,430.5411,227068.0
2025-01-06 11:00:00,432.22,432.34,431.27,432.04,192574.0,430.5709,430.6905,429.6246,430.3916,192574.0
2025-01-06 11:10:00,432.07,432.33,431.23,431.65,169769.0,430.4215,430.6805,429.5847,430.0031,169769.0
2025-01-06 11:20:00,431.62,432.06,430.95,431.88,206402.0,429.9732,430.4116,429.3058,430.2322,206402.0
2025-01-06 11:30:00,431.88,432.19,431.49,431.64,153784.0,430.2322,430.5411,429.8437,429.9932,153784.0
2025-01-06 11:40:00,431.65,431.85,431.4,431.65,125455.0,430.0031,430.2024,429.7541,430.0031,125455.0
2025-01-06 11:50:00,431.6,431.65,431.18,431.25,114027.0,429.9533,430.0031,429.5349,429.6046,114027.0
2025-01-06 12:00:00,431.23,432.01,431.0,431.83,102776.0,429.5847,430.3617,429.3556,430.1824,102776.0
2025-01-06 12:10:00,431.78,431.78,430.61,430.81,151756.0,430.1326,430.1326,428.9671,429.1663,151756.0
2025-01-06 12:20:00,430.81,431.16,430.14,430.37,165550.0,429.1663,429.515,428.4989,428.728,165550.0
2025-01-06 12:30:00,430.34,430.62,429.64,429.68,197401.0,428.6981,428.977,428.0008,428.0406,197401.0
2025-01-06 12:40:00,429.62,429.83,428.99,429.41,139942.0,427.9809,428.1901,427.3533,427.7717,139942.0
2025-01-06 12:50:00,429.46,429.58,428.56,428.76,116649.0,427.8215,427.941,426.9249,427.1241,116649.0
2025-01-06 13:00:00,428.69,428.77,427.78,428.47,221086.0,427.0544,427.1341,426.1479,426.8353,221086.0
2025-01-06 13:10:00,428.51,428.78,427.66,428.0,134256.0,426.8751,427.1441,426.0283,426.367,134256.0
2025-01-06 13:20:00,427.96,428.15,427.74,428.0,136210.0,426.3272,426.5165,426.108,426.367,136210.0
2025-01-06 13:30:00,428.0,428.34,427.07,427.3,172154.0,426.367,426.7057,425.4406,425.6697,172154.0
2025-01-06 13:40:00,427.29,427.29,425.77,425.92,163570.0,425.6598,425.6598,424.1456,424.295,163570.0
2025-01-06 13:50:00,425.93,426.75,425.88,426.04,123043.0,424.3049,425.1218,424.2551,424.4145,123043.0
2025-01-06 14:00:00,426.07,426.65,425.47,426.54,163129.0,424.4444,425.0222,423.8467,424.9126,163129.0
2025-01-06 14:10:00,426.53,427.13,426.27,426.91,101727.0,424.9027,425.5004,424.6436,425.2812,101727.0
2025-01-06 14:20:00,426.91,427.2,426.65,427.01,102612.0,425.2812,425.5701,425.0222,425.3808,102612.0
2025-01-06 14:30:00,427.04,427.13,426.48,426.57,97853.0,425.4107,425.5004,424.8528,424.9425,97853.0
2025-01-06 14:40:00,426.55,426.92,426.4,426.86,89896.0,424.9226,425.2912,424.7732,425.2314,89896.0
2025-01-06 14:50:00,426.88,426.93,425.93,426.07,87744.0,425.2513,425.3011,424.3049,424.4444,87744.0
2025-01-06 15:00:00,425.99,426.5,425.84,426.23,76775.0,424.3647,424.8728,424.2153,424.6038,76775.0
2025-01-06 15:10:00,426.22,426.66,426.18,426.54,105243.0,424.5938,425.0322,424.554,424.9126,105243.0
2025-01-06 15:20:00,426.58,426.88,426.27,426.62,93746.0,424.9525,425.2513,424.6436,424.9923,93746.0
2025-01-06 15:30:00,426.62,427.05,426.59,426.78,139711.0,424.9923,425.4207,424.9624,425.1517,139711.0
2025-01-06 15:40:00,426.7,427.24,426.57,426.9,124978.0,425.072,425.6099,424.9425,425.2712,124978.0
2025-01-06 15:50:00,426.78,428.08,426.71,428.07,704259.0,425.1517,426.4467,425.082,426.4368,704259.0
2025-01-07 09:30:00,429.11,430.41,427.15,427.83,928188.0,427.4728,428.7679,425.5203,426.1977,928188.0
2025-01-07 09:40:00,427.8,429.91,427.69,429.22,370199.0,426.1678,428.2698,426.0582,427.5824,370199.0
2025-01-07 09:50:00,429.15,430.65,428.92,430.37,270326.0,427.5127,429.0069,427.2835,428.728,270326.0
2025-01-07 10:00:00,430.3,430.3,428.66,428.78,277048.0,428.6583,428.6583,427.0245,427.1441,277048.0
2025-01-07 10:10:00,428.7,429.44,427.89,428.21,226498.0,427.0644,427.8016,426.2575,426.5762,226498.0
2025-01-07 10:20:00,428.33,429.39,427.99,428.79,200542.0,426.6958,427.7517,426.3571,427.154,200542.0
2025-01-07 10:30:00,428.71,428.79,426.08,426.17,311669.0,427.0743,427.154,424.4544,424.544,311669.0
2025-01-07 10:40:00,426.13,426.47,425.58,426.22,210529.0,424.5042,424.8429,423.9563,424.5938,210529.0
2025-01-07 10:50:00,426.27,427.19,425.71,426.97,164059.0,424.6436,425.5601,424.0858,425.341,164059.0
2025-01-07 11:00:00,427.03,427.18,426.35,426.92,163026.0,425.4007,425.5502,424.7233,425.2912,163026.0
2025-01-07 11:10:00,426.98,426.98,425.32,425.54,220020.0,425.3509,425.3509,423.6973,423.9164,220020.0
2025-01-07 11:20:00,425.58,426.16,425.2,426.09,219104.0,423.9563,424.5341,423.5777,424.4643,219104.0
2025-01-07 11:30:00,426.0,426.08,424.62,425.94,274818.0,424.3747,424.4544,422.9999,424.3149,274818.0
2025-01-07 11:40:00,425.87,426.14,424.98,425.62,186075.0,424.2452,424.5141,423.3586,423.9961,186075.0
2025-01-07 11:50:00,425.7,425.78,424.36,424.59,104049.0,424.0758,424.1555,422.7409,422.9701,104049.0
2025-01-07 12:00:00,424.49,424.94,424.26,424.34,75511.0,422.8704,423.3187,422.6413,422.721,75511.0
2025-01-07 12:10:00,424.38,424.75,423.87,424.25,194353.0,422.7609,423.1294,422.2528,422.6314,194353.0
2025-01-07 12:20:00,424.18,424.19,423.35,423.59,151221.0,422.5616,422.5716,421.7348,421.9739,151221.0
2025-01-07 12:30:00,423.57,423.99,423.57,423.74,106389.0,421.9539,422.3723,421.9539,422.1233,106389.0
2025-01-07 12:40:00,423.66,423.66,423.13,423.18,75031.0,422.0436,422.0436,421.5156,421.5654,75031.0
2025-01-07 12:50:00,423.18,423.86,422.76,423.73,88064.0,421.5654,422.2428,421.147,422.1133,88064.0
2025-01-07 13:00:00,423.72,424.5,423.67,424.44,85897.0,422.1034,422.8804,422.0536,422.8206,85897.0
2025-01-07 13:10:00,424.42,424.53,423.86,424.0,101850.0,422.8007,422.9103,422.2428,422.3823,101850.0
2025-01-07 13:20:00,423.94,424.47,423.77,424.2,104763.0,422.3225,422.8505,422.1532,422.5815,104763.0
2025-01-07 13:30:00,424.17,424.2,423.18,423.31,96534.0,422.5517,422.5815,421.5654,421.6949,96534.0
2025-01-07 13:40:00,423.31,423.48,422.94,423.43,75597.0,421.6949,421.8643,421.3264,421.8145,75597.0
2025-01-07 13:50:00,423.37,423.56,423.19,423.38,56014.0,421.7547,421.944,421.5754,421.7647,56014.0
2025-01-07 14:00:00,423.39,424.08,423.34,424.05,53062.0,421.7746,422.462,421.7248,422.4321,53062.0
2025-01-07 14:10:00,424.05,424.37,423.92,424.17,109353.0,422.4321,422.7509,422.3026,422.5517,109353.0
2025-01-07 14:20:00,424.17,424.64,424.07,424.46,88909.0,422.5517,423.0199,422.452,422.8406,88909.0
2025-01-07 14:30:00,424.46,424.59,423.55,423.59,82912.0,422.8406,422.9701,421.934,421.9739,82912.0
2025-01-07 14:40:00,423.6,424.07,423.16,423.5,72937.0,421.9838,422.452,421.5455,421.8842,72937.0
2025-01-07 14:50:00,423.48,423.91,423.43,423.76,99513.0,421.8643,422.2927,421.8145,422.1432,99513.0
2025-01-07 15:00:00,423.74,423.86,423.33,423.39,71296.0,422.1233,422.2428,421.7149,421.7746,71296.0
2025-01-07 15:10:00,423.39,423.39,422.8,422.87,134318.0,421.7746,421.7746,421.1869,421.2566,134318.0
2025-01-07 15:20:00,422.87,422.88,421.95,422.09,134076.0,421.2566,421.2666,420.3401,420.4796,134076.0
2025-01-07 15:30:00,422.12,422.33,420.8,421.75,246729.0,420.5095,420.7187,419.1945,420.1409,246729.0
2025-01-07 15:40:00,421.74,422.5,421.51,422.16,192665.0,420.1309,420.888,419.9018,420.5493,192665.0
2025-01-07 15:50:00,422.12,422.87,421.89,422.49,544534.0,420.5095,421.2566,420.2804,420.8781,544534.0
2025-01-08 09:30:00,423.46,424.4,422.79,423.58,466760.0,421.8444,422.7808,421.1769,421.9639,466760.0
2025-01-08 09:40:00,423.61,425.3,423.59,425.18,377951.0,421.9938,423.6773,421.9739,423.5578,377951.0
2025-01-08 09:50:00,425.06,425.86,423.91,425.72,310763.0,423.4383,424.2352,422.2927,424.0957,310763.0
2025-01-08 10:00:00,425.72,426.78,425.52,426.67,315083.0,424.0957,425.1517,423.8965,425.0421,315083.0
2025-01-08 10:10:00,426.64,426.97,424.63,425.76,292394.0,425.0122,425.341,423.0099,424.1356,292394.0
2025-01-08 10:20:00,425.74,426.45,425.14,425.98,199376.0,424.1157,424.823,423.518,424.3548,199376.0
2025-01-08 10:30:00,425.84,426.37,425.28,425.65,174151.0,424.2153,424.7433,423.6574,424.026,174151.0
2025-01-08 10:40:00,425.7,425.98,425.32,425.86,103190.0,424.0758,424.3548,423.6973,424.2352,103190.0
2025-01-08 10:50:00,425.86,426.52,425.85,426.09,120708.0,424.2352,424.8927,424.2252,424.4643,120708.0
2025-01-08 11:00:00,426.17,426.32,424.53,425.01,97269.0,424.544,424.6935,422.9103,423.3885,97269.0
2025-01-08 11:10:00,424.96,425.46,424.34,424.82,121122.0,423.3386,423.8367,422.721,423.1992,121122.0
2025-01-08 11:20:00,424.83,425.29,424.63,424.74,160856.0,423.2091,423.6674,423.0099,423.1195,160856.0
2025-01-08 11:30:00,424.77,425.43,424.74,425.23,93677.0,423.1494,423.8069,423.1195,423.6076,93677.0
2025-01-08 11:40:00,425.23,425.83,424.98,425.35,104705.0,423.6076,424.2053,423.3586,423.7272,104705.0
2025-01-08 11:50:00,425.35,425.35,424.66,424.87,74702.0,423.7272,423.7272,423.0398,423.249,74702.0
2025-01-08 12:00:00,424.83,424.97,423.59,423.94,104341.0,423.2091,423.3486,421.9739,422.3225,104341.0
2025-01-08 12:10:00,423.92,423.96,422.83,423.1,126406.0,422.3026,422.3425,421.2168,421.4857,126406.0
2025-01-08 12:20:00,423.16,423.29,421.54,421.8,182878.0,421.5455,421.675,419.9317,420.1907,182878.0
2025-01-08 12:30:00,421.81,422.3,421.54,421.91,101878.0,420.2007,420.6888,419.9317,420.3003,101878.0
2025-01-08 12:40:00,421.88,422.57,421.87,422.03,128023.0,420.2704,420.9578,420.2604,420.4198,128023.0
2025-01-08 12:50:00,422.12,422.88,422.06,422.61,81448.0,420.5095,421.2666,420.4497,420.9976,81448.0
2025-01-08 13:00:00,422.53,423.83,422.42,423.45,98770.0,420.9179,422.213,420.8083,421.8344,98770.0
2025-01-08 13:10:00,423.5,424.06,423.36,424.0,72215.0,421.8842,422.4421,421.7447,422.3823,72215.0
2025-01-08 13:20:00,424.0,424.62,423.68,424.24,82254.0,422.3823,422.9999,422.0635,422.6214,82254.0
2025-01-08 13:30:00,424.18,424.38,423.94,424.33,77146.0,422.5616,422.7609,422.3225,422.711,77146.0
2025-01-08 13:40:00,424.31,424.38,423.77,423.82,69604.0,422.6911,422.7609,422.1532,422.203,69604.0
2025-01-08 13:50:00,423.78,423.94,422.78,423.63,74393.0,422.1631,422.3225,421.167,422.0137,74393.0
2025-01-08 14:00:00,423.72,424.53,423.02,424.44,132218.0,422.1034,422.9103,421.406,422.8206,132218.0
2025-01-08 14:10:00,424.45,424.56,423.39,424.32,78904.0,422.8306,422.9402,421.7746,422.7011,78904.0
2025-01-08 14:20:00,424.25,425.33,424.16,425.07,109095.0,422.6314,423.7072,422.5417,423.4482,109095.0
2025-01-08 14:30:00,425.01,425.01,424.06,424.1,120180.0,423.3885,423.3885,422.4421,422.4819,120180.0
2025-01-08 14:40:00,424.11,424.26,423.45,423.75,100694.0,422.4919,422.6413,421.8344,422.1333,100694.0
2025-01-08 14:50:00,423.75,423.94,423.3,423.48,96969.0,422.1333,422.3225,421.685,421.8643,96969.0
2025-01-08 15:00:00,423.51,423.75,423.31,423.46,97638.0,421.8942,422.1333,421.6949,421.8444,97638.0
2025-01-08 15:10:00,423.53,424.12,423.05,423.96,117435.0,421.9141,422.5018,421.4359,422.3425,117435.0
2025-01-08 15:20:00,423.97,424.48,423.91,424.23,84937.0,422.3524,422.8605,422.2927,422.6114,84937.0
2025-01-08 15:30:00,424.23,424.45,423.93,423.97,131575.0,422.6114,422.8306,422.3126,422.3524,131575.0
2025-01-08 15:40:00,423.97,424.44,423.6,423.77,154565.0,422.3524,422.8206,421.9838,422.1532,154565.0
2025-01-08 15:50:00,423.8,425.14,423.61,424.7,758230.0,422.1831,423.518,421.9938,423.0796,758230.0
2025-01-10 09:30:00,424.63,424.71,420.4,420.74,945519.0,423.0099,423.0896,418.796,419.1347,945519.0
2025-01-10 09:40:00,420.82,421.32,418.63,419.1,497583.0,419.2144,419.7125,417.0328,417.501,497583.0
2025-01-10 09:50:00,419.1,419.77,418.68,419.69,367067.0,417.501,418.1684,417.0826,418.0888,367067.0
2025-01-10 10:00:00,419.73,419.73,415.3,415.79,625927.0,418.1286,418.1286,413.7155,414.2036,625927.0
2025-01-10 10:10:00,415.72,416.34,415.02,415.92,471793.0,414.1339,414.7515,413.4366,414.3331,471793.0
2025-01-10 10:20:00,415.92,417.97,415.72,417.87,381099.0,414.3331,416.3753,414.1339,416.2757,381099.0
2025-01-10 10:30:00,417.87,418.52,417.13,418.17,374761.0,416.2757,416.9232,415.5385,416.5746,374761.0
2025-01-10 10:40:00,418.0,419.89,415.03,419.64,364038.0,416.4052,418.288,413.4465,418.0389,364038.0
2025-01-10 10:50:00,419.61,419.79,417.89,417.96,207880.0,418.0091,418.1884,416.2956,416.3654,207880.0
2025-01-10 11:00:00,418.03,418.25,416.55,417.0,224781.0,416.4351,416.6542,414.9607,415.409,224781.0
2025-01-10 11:10:00,416.94,417.2,416.12,416.83,180663.0,415.3492,415.6083,414.5324,415.2397,180663.0
2025-01-10 11:20:00,416.84,417.95,416.83,417.54,190207.0,415.2496,416.3554,415.2397,415.947,190207.0
2025-01-10 11:30:00,417.54,417.88,416.48,416.88,164059.0,415.947,416.2857,414.891,415.2895,164059.0
2025-01-10 11:40:00,416.91,418.32,416.91,417.34,146580.0,415.3194,416.724,415.3194,415.7477,146580.0
2025-01-10 11:50:00,417.41,417.95,416.38,416.53,169386.0,415.8174,416.3554,414.7914,414.9408,169386.0
2025-01-10 12:00:00,416.55,416.99,416.15,416.9,119334.0,414.9607,415.3991,414.5623,415.3094,119334.0
2025-01-10 12:10:00,416.9,417.85,416.75,417.71,99085.0,415.3094,416.2558,415.16,416.1163,99085.0
2025-01-10 12:20:00,417.77,418.38,417.22,418.32,134603.0,416.1761,416.7837,415.6282,416.724,134603.0
2025-01-10 12:30:00,418.32,419.45,418.14,419.29,129170.0,416.724,417.8497,416.5447,417.6903,129170.0
2025-01-10 12:40:00,419.27,420.39,419.2,419.98,224775.0,417.6704,418.7861,417.6006,418.3776,224775.0
2025-01-10 12:50:00,419.98,420.3,419.74,419.84,121072.0,418.3776,418.6964,418.1386,418.2382,121072.0
2025-01-10 13:00:00,419.84,420.7,419.32,420.62,120698.0,418.2382,419.0949,417.7202,419.0152,120698.0
2025-01-10 13:10:00,420.69,421.0,420.43,420.92,112537.0,419.0849,419.3938,418.8259,419.3141,112537.0
2025-01-10 13:20:00,420.98,422.75,420.94,422.06,218485.0,419.3738,421.1371,419.334,420.4497,218485.0
2025-01-10 13:30:00,422.21,422.94,421.75,422.65,132488.0,420.5991,421.3264,420.1409,421.0375,132488.0
2025-01-10 13:40:00,422.47,422.95,421.97,422.69,108015.0,420.8581,421.3363,420.3601,421.0773,108015.0
2025-01-10 13:50:00,422.69,423.32,421.86,423.12,140885.0,421.0773,421.7049,420.2505,421.5057,140885.0
2025-01-10 14:00:00,423.12,423.24,421.5,421.56,142022.0,421.5057,421.6252,419.8918,419.9516,142022.0
2025-01-10 14:10:00,421.45,421.83,421.11,421.47,110279.0,419.842,420.2206,419.5033,419.862,110279.0
2025-01-10 14:20:00,421.42,421.88,420.75,421.67,116319.0,419.8122,420.2704,419.1447,420.0612,116319.0
2025-01-10 14:30:00,421.74,421.74,420.8,421.19,116403.0,420.1309,420.1309,419.1945,419.583,116403.0
2025-01-10 14:40:00,421.23,421.4,420.41,420.56,133713.0,419.6229,419.7922,418.806,418.9554,133713.0
2025-01-10 14:50:00,420.41,421.55,420.37,421.15,110052.0,418.806,419.9417,418.7662,419.5432,110052.0
2025-01-10 15:00:00,421.08,421.73,420.6,420.97,92072.0,419.4734,420.121,418.9953,419.3639,92072.0
2025-01-10 15:10:00,420.97,421.19,420.11,420.33,124105.0,419.3639,419.583,418.5071,418.7263,124105.0
2025-01-10 15:20:00,420.41,420.6,420.08,420.16,161460.0,418.806,418.9953,418.4773,418.557,161460.0
2025-01-10 15:30:00,420.25,420.75,419.71,420.31,161857.0,418.6466,419.1447,418.1087,418.7064,161857.0
2025-01-10 15:40:00,420.33,420.35,419.71,419.99,158410.0,418.7263,418.7462,418.1087,418.3876,158410.0
2025-01-10 15:50:00,419.92,420.44,418.8,418.91,907125.0,418.3179,418.8359,417.2021,417.3117,907125.0
2025-01-13 09:30:00,415.23,418.5,415.0,416.63,714298.0,413.6458,416.9033,413.4166,415.0404,714298.0
2025-01-13 09:40:00,416.71,416.87,414.1,414.4,385208.0,415.1201,415.2795,412.5201,412.8189,385208.0
2025-01-13 09:50:00,414.44,415.88,414.03,415.02,284851.0,412.8588,414.2933,412.4503,413.4366,284851.0
2025-01-13 10:00:00,415.03,416.2,414.29,415.15,200140.0,413.4465,414.6121,412.7094,413.5661,200140.0
2025-01-13 10:10:00,415.18,415.28,413.83,414.46,246396.0,413.596,413.6956,412.2511,412.8787,246396.0
2025-01-13 10:20:00,414.45,414.88,413.9,414.34,194366.0,412.8687,413.2971,412.3208,412.7592,194366.0
2025-01-13 10:30:00,414.34,415.83,414.22,415.59,237513.0,412.7592,414.2435,412.6396,414.0044,237513.0
2025-01-13 10:40:00,415.59,416.12,415.22,415.91,128067.0,414.0044,414.5324,413.6358,414.3232,128067.0
2025-01-13 10:50:00,415.96,416.02,414.41,414.66,128013.0,414.373,414.4328,412.8289,413.0779,128013.0
2025-01-13 11:00:00,414.65,415.01,413.51,413.93,211874.0,413.068,413.4266,411.9323,412.3507,211874.0
2025-01-13 11:10:00,413.9,414.41,413.71,413.8,138891.0,412.3208,412.8289,412.1316,412.2212,138891.0
2025-01-13 11:20:00,413.8,413.93,413.3,413.5,202607.0,412.2212,412.3507,411.7231,411.9224,202607.0
2025-01-13 11:30:00,413.44,414.23,413.37,413.56,162462.0,411.8626,412.6496,411.7929,411.9821,162462.0
2025-01-13 11:40:00,413.62,414.5,413.62,414.03,129924.0,412.0419,412.9186,412.0419,412.4503,129924.0
2025-01-13 11:50:00,414.03,414.1,412.29,412.77,227422.0,412.4503,412.5201,410.717,411.1952,227422.0
2025-01-13 12:00:00,412.8,413.68,412.56,413.64,160920.0,411.225,412.1017,410.986,412.0618,160920.0
2025-01-13 12:10:00,413.59,414.63,413.52,414.19,162098.0,412.012,413.0481,411.9423,412.6097,162098.0
2025-01-13 12:20:00,414.12,414.61,414.01,414.23,115849.0,412.54,413.0281,412.4304,412.6496,115849.0
2025-01-13 12:30:00,414.23,414.7,413.97,414.03,168676.0,412.6496,413.1178,412.3906,412.4503,168676.0
2025-01-13 12:40:00,413.97,414.41,413.86,414.25,92480.0,412.3906,412.8289,412.281,412.6695,92480.0
2025-01-13 12:50:00,414.26,415.63,414.26,415.5,104766.0,412.6795,414.0442,412.6795,413.9147,104766.0
2025-01-13 13:00:00,415.47,415.6,414.91,415.17,75390.0,413.8849,414.0144,413.327,413.586,75390.0
2025-01-13 13:10:00,415.2,415.7,414.98,414.99,85550.0,413.6159,414.114,413.3967,413.4067,85550.0
2025-01-13 13:20:00,414.94,415.0,414.38,415.0,94286.0,413.3569,413.4166,412.799,413.4166,94286.0
2025-01-13 13:30:00,415.09,415.34,414.41,414.73,112612.0,413.5063,413.7553,412.8289,413.1477,112612.0
2025-01-13 13:40:00,414.7,414.99,414.07,414.65,130074.0,413.1178,413.4067,412.4902,413.068,130074.0
2025-01-13 13:50:00,414.59,415.15,414.31,414.98,140604.0,413.0082,413.5661,412.7293,413.3967,140604.0
2025-01-13 14:00:00,414.9,415.25,414.69,414.89,125923.0,413.317,413.6657,413.1078,413.3071,125923.0
2025-01-13 14:10:00,414.9,415.31,414.64,414.77,102756.0,413.317,413.7255,413.058,413.1875,102756.0
2025-01-13 14:20:00,414.8,416.09,414.6,416.07,171809.0,413.2174,414.5025,413.0182,414.4826,171809.0
2025-01-13 14:30:00,416.03,416.52,415.8,416.41,141828.0,414.4427,414.9308,414.2136,414.8213,141828.0
2025-01-13 14:40:00,416.45,417.05,415.79,415.9,120846.0,414.8611,415.4588,414.2036,414.3132,120846.0
2025-01-13 14:50:00,415.91,417.03,415.83,416.81,124183.0,414.3232,415.4389,414.2435,415.2197,124183.0
2025-01-13 15:00:00,416.81,416.92,416.44,416.68,118132.0,415.2197,415.3293,414.8512,415.0902,118132.0
2025-01-13 15:10:00,416.67,416.91,416.41,416.87,99463.0,415.0803,415.3194,414.8213,415.2795,99463.0
2025-01-13 15:20:00,416.87,416.9,416.05,416.14,173134.0,415.2795,415.3094,414.4626,414.5523,173134.0
2025-01-13 15:30:00,416.16,416.73,415.96,416.23,198546.0,414.5722,415.14,414.373,414.642,198546.0
2025-01-13 15:40:00,416.26,416.76,416.2,416.55,172911.0,414.6718,415.1699,414.6121,414.9607,172911.0
2025-01-13 15:50:00,416.59,417.63,416.59,417.23,551590.0,415.0006,416.0366,415.0006,415.6381,551590.0
2025-01-14 09:30:00,417.82,419.74,416.72,418.52,577005.0,416.2259,418.1386,415.1301,416.9232,577005.0
2025-01-14 09:40:00,418.52,419.23,417.81,418.33,313167.0,416.9232,417.6305,416.2159,416.7339,313167.0
2025-01-14 09:50:00,418.35,418.49,416.61,416.99,212861.0,416.7539,416.8933,415.0205,415.3991,212861.0
2025-01-14 10:00:00,417.02,418.05,416.95,417.81,303183.0,415.4289,416.455,415.3592,416.2159,303183.0
2025-01-14 10:10:00,417.83,418.41,417.35,417.77,288136.0,416.2358,416.8136,415.7577,416.1761,288136.0
2025-01-14 10:20:00,417.8,418.08,416.72,416.91,239793.0,416.206,416.4849,415.1301,415.3194,239793.0
2025-01-14 10:30:00,416.99,417.1,415.9,416.19,148731.0,415.3991,415.5086,414.3132,414.6021,148731.0
2025-01-14 10:40:00,416.16,417.95,415.98,416.9,281180.0,414.5722,416.3554,414.3929,415.3094,281180.0
2025-01-14 10:50:00,416.9,416.92,416.07,416.08,149387.0,415.3094,415.3293,414.4826,414.4925,149387.0
2025-01-14 11:00:00,416.14,416.58,415.66,416.0,123544.0,414.5523,414.9906,414.0741,414.4128,123544.0
2025-01-14 11:10:00,416.0,416.32,415.25,415.47,117775.0,414.4128,414.7316,413.6657,413.8849,117775.0
2025-01-14 11:20:00,415.47,416.52,415.46,415.74,111198.0,413.8849,414.9308,413.8749,414.1538,111198.0
2025-01-14 11:30:00,415.78,416.26,415.27,415.39,81102.0,414.1937,414.6718,413.6856,413.8052,81102.0
2025-01-14 11:40:00,415.37,415.42,414.5,414.91,135499.0,413.7852,413.835,412.9186,413.327,135499.0
2025-01-14 11:50:00,414.92,415.16,414.3,414.4,190686.0,413.3369,413.576,412.7193,412.8189,190686.0
2025-01-14 12:00:00,414.4,414.96,414.16,414.89,97714.0,412.8189,413.3768,412.5798,413.3071,97714.0
2025-01-14 12:10:00,414.92,415.6,414.83,415.32,103951.0,413.3369,414.0144,413.2473,413.7354,103951.0
2025-01-14 12:20:00,415.33,415.33,414.81,415.04,77599.0,413.7454,413.7454,413.2274,413.4565,77599.0
2025-01-14 12:30:00,414.98,415.0,413.91,414.52,141754.0,413.3967,413.4166,412.3308,412.9385,141754.0
2025-01-14 12:40:00,414.47,415.33,414.24,414.82,62343.0,412.8887,413.7454,412.6595,413.2373,62343.0
2025-01-14 12:50:00,414.88,415.17,414.5,415.0,73601.0,413.2971,413.586,412.9186,413.4166,73601.0
2025-01-14 13:00:00,415.0,415.6,414.91,415.36,99515.0,413.4166,414.0144,413.327,413.7753,99515.0
2025-01-14 13:10:00,415.37,416.05,415.07,415.75,79287.0,413.7852,414.4626,413.4864,414.1638,79287.0
2025-01-14 13:20:00,415.71,416.5,415.59,416.2,89548.0,414.1239,414.9109,414.0044,414.6121,89548.0
2025-01-14 13:30:00,416.16,416.43,415.95,416.35,63692.0,414.5722,414.8412,414.363,414.7615,63692.0
2025-01-14 13:40:00,416.31,417.2,416.3,417.13,130100.0,414.7216,415.6083,414.7117,415.5385,130100.0
2025-01-14 13:50:00,417.14,417.61,416.96,417.18,165956.0,415.5485,416.0167,415.3692,415.5883,165956.0
2025-01-14 14:00:00,417.19,417.48,416.88,417.35,85062.0,415.5983,415.8872,415.2895,415.7577,85062.0
2025-01-14 14:10:00,417.31,417.82,417.06,417.5,77248.0,415.7178,416.2259,415.4688,415.9071,77248.0
2025-01-14 14:20:00,417.5,417.56,416.96,417.01,106457.0,415.9071,415.9669,415.3692,415.419,106457.0
2025-01-14 14:30:00,417.03,417.49,416.96,417.22,112271.0,415.4389,415.8971,415.3692,415.6282,112271.0
2025-01-14 14:40:00,417.22,417.35,416.52,416.55,119234.0,415.6282,415.7577,414.9308,414.9607,119234.0
2025-01-14 14:50:00,416.56,416.57,414.25,414.3,180274.0,414.9707,414.9807,412.6695,412.7193,180274.0
2025-01-14 15:00:00,414.3,414.59,411.83,412.06,476056.0,412.7193,413.0082,410.2587,410.4879,476056.0
2025-01-14 15:10:00,412.0,412.0,410.72,411.27,572371.0,410.4281,410.4281,409.153,409.7009,572371.0
2025-01-14 15:20:00,411.28,412.1,410.72,411.9,317910.0,409.7108,410.5277,409.153,410.3285,317910.0
2025-01-14 15:30:00,411.9,412.33,411.49,411.56,297004.0,410.3285,410.7568,409.92,409.9898,297004.0
2025-01-14 15:40:00,411.58,413.15,411.55,412.92,309644.0,410.0097,411.5737,409.9798,411.3446,309644.0
2025-01-14 15:50:00,412.9,415.75,412.9,415.68,954858.0,411.3247,414.1638,411.3247,414.0941,954858.0
2025-01-15 09:30:00,419.13,422.43,418.26,421.65,944160.0,417.5309,420.8183,416.6642,420.0413,944160.0
2025-01-15 09:40:00,421.58,425.32,421.5,425.1,602076.0,419.9715,423.6973,419.8918,423.4781,602076.0
2025-01-15 09:50:00,425.03,425.25,423.23,424.0,396776.0,423.4084,423.6275,421.6152,422.3823,396776.0
2025-01-15 10:00:00,423.88,425.16,423.81,424.65,189760.0,422.2628,423.5379,422.193,423.0298,189760.0
2025-01-15 10:10:00,424.66,425.37,423.68,425.26,223853.0,423.0398,423.7471,422.0635,423.6375,223853.0
2025-01-15 10:20:00,425.35,425.51,424.91,425.28,265956.0,423.7272,423.8865,423.2888,423.6574,265956.0
2025-01-15 10:30:00,425.31,425.52,424.85,425.27,226493.0,423.6873,423.8965,423.2291,423.6475,226493.0
2025-01-15 10:40:00,425.24,425.61,425.0,425.3,185900.0,423.6176,423.9862,423.3785,423.6773,185900.0
2025-01-15 10:50:00,425.3,425.6,424.74,424.81,135169.0,423.6773,423.9762,423.1195,423.1892,135169.0
2025-01-15 11:00:00,424.81,425.62,424.81,425.39,171707.0,423.1892,423.9961,423.1892,423.767,171707.0
2025-01-15 11:10:00,425.33,427.14,425.22,427.08,352082.0,423.7072,425.5103,423.5977,425.4506,352082.0
2025-01-15 11:20:00,427.12,427.42,426.22,426.29,219645.0,425.4904,425.7893,424.5938,424.6636,219645.0
2025-01-15 11:30:00,426.22,426.31,425.15,425.3,203011.0,424.5938,424.6835,423.5279,423.6773,203011.0
2025-01-15 11:40:00,425.29,425.54,424.76,424.94,112644.0,423.6674,423.9164,423.1394,423.3187,112644.0
2025-01-15 11:50:00,424.86,425.2,424.65,424.9,129274.0,423.239,423.5777,423.0298,423.2789,129274.0
2025-01-15 12:00:00,424.87,425.38,424.37,425.33,117134.0,423.249,423.757,422.7509,423.7072,117134.0
2025-01-15 12:10:00,425.36,425.69,424.99,425.09,81241.0,423.7371,424.0659,423.3685,423.4681,81241.0
2025-01-15 12:20:00,425.0,425.53,424.81,425.22,103135.0,423.3785,423.9065,423.1892,423.5977,103135.0
2025-01-15 12:30:00,425.16,425.89,425.03,425.82,170287.0,423.5379,424.2651,423.4084,424.1954,170287.0
2025-01-15 12:40:00,425.8,426.45,425.72,426.35,137064.0,424.1754,424.823,424.0957,424.7233,137064.0
2025-01-15 12:50:00,426.34,426.34,424.66,424.75,141119.0,424.7134,424.7134,423.0398,423.1294,141119.0
2025-01-15 13:00:00,424.69,425.68,424.6,425.64,95678.0,423.0697,424.0559,422.98,424.016,95678.0
2025-01-15 13:10:00,425.64,425.67,425.1,425.5,95710.0,424.016,424.0459,423.4781,423.8766,95710.0
2025-01-15 13:20:00,425.5,425.76,425.39,425.67,100974.0,423.8766,424.1356,423.767,424.0459,100974.0
2025-01-15 13:30:00,425.68,425.81,425.25,425.46,114902.0,424.0559,424.1854,423.6275,423.8367,114902.0
2025-01-15 13:40:00,425.49,426.2,425.43,425.93,76532.0,423.8666,424.5739,423.8069,424.3049,76532.0
2025-01-15 13:50:00,426.02,426.35,425.81,425.85,71257.0,424.3946,424.7233,424.1854,424.2252,71257.0
2025-01-15 14:00:00,425.86,426.09,425.8,425.85,76720.0,424.2352,424.4643,424.1754,424.2252,76720.0
2025-01-15 14:10:00,425.84,426.18,425.83,426.15,122553.0,424.2153,424.554,424.2053,424.5241,122553.0
2025-01-15 14:20:00,426.15,426.68,425.98,426.59,103693.0,424.5241,425.0521,424.3548,424.9624,103693.0
2025-01-15 14:30:00,426.65,427.01,426.58,426.94,132855.0,425.0222,425.3808,424.9525,425.3111,132855.0
2025-01-15 14:40:00,426.92,426.99,426.55,426.8,94807.0,425.2912,425.3609,424.9226,425.1716,94807.0
2025-01-15 14:50:00,426.84,427.33,426.64,427.27,102675.0,425.2115,425.6996,425.0122,425.6398,102675.0
2025-01-15 15:00:00,427.3,427.61,427.02,427.18,115058.0,425.6697,425.9785,425.3908,425.5502,115058.0
2025-01-15 15:10:00,427.22,427.83,427.18,427.78,165842.0,425.59,426.1977,425.5502,426.1479,165842.0
2025-01-15 15:20:00,427.77,428.15,427.73,427.77,298952.0,426.1379,426.5165,426.0981,426.1379,298952.0
2025-01-15 15:30:00,427.77,427.77,426.72,427.02,218949.0,426.1379,426.1379,425.0919,425.3908,218949.0
2025-01-15 15:40:00,427.02,427.36,426.92,427.1,239523.0,425.3908,425.7295,425.2912,425.4705,239523.0
2025-01-15 15:50:00,427.06,427.2,426.09,426.26,933144.0,425.4306,425.5701,424.4643,424.6337,933144.0
2025-01-16 09:30:00,428.69,429.49,425.8,427.99,650194.0,427.0544,427.8514,424.1754,426.3571,650194.0
2025-01-16 09:40:00,427.92,428.48,426.17,426.2,392209.0,426.2874,426.8452,424.544,424.5739,392209.0
2025-01-16 09:50:00,426.21,426.87,425.62,426.83,367636.0,424.5839,425.2414,423.9961,425.2015,367636.0
2025-01-16 10:00:00,426.83,428.17,425.02,427.78,330883.0,425.2015,426.5364,423.3984,426.1479,330883.0
2025-01-16 10:10:00,427.76,427.83,426.54,426.92,179483.0,426.128,426.1977,424.9126,425.2912,179483.0
2025-01-16 10:20:00,426.92,427.09,425.95,426.14,123503.0,425.2912,425.4605,424.3249,424.5141,123503.0
2025-01-16 10:30:00,426.09,427.63,426.02,427.25,157633.0,424.4643,425.9985,424.3946,425.6199,157633.0
2025-01-16 10:40:00,427.13,427.33,425.87,426.42,140305.0,425.5004,425.6996,424.2452,424.7931,140305.0
2025-01-16 10:50:00,426.48,427.42,426.3,427.41,113907.0,424.8528,425.7893,424.6735,425.7793,113907.0
2025-01-16 11:00:00,427.4,428.22,427.26,428.11,223747.0,425.7693,426.5862,425.6299,426.4766,223747.0
2025-01-16 11:10:00,428.13,428.13,426.32,426.95,180380.0,426.4965,426.4965,424.6935,425.3211,180380.0
2025-01-16 11:20:00,426.84,427.15,426.43,427.07,89621.0,425.2115,425.5203,424.803,425.4406,89621.0
2025-01-16 11:30:00,427.08,427.35,426.49,426.68,76087.0,425.4506,425.7195,424.8628,425.0521,76087.0
2025-01-16 11:40:00,426.7,426.91,426.03,426.75,92543.0,425.072,425.2812,424.4046,425.1218,92543.0
2025-01-16 11:50:00,426.79,427.32,426.44,427.26,78815.0,425.1617,425.6896,424.813,425.6299,78815.0
2025-01-16 12:00:00,427.19,427.44,427.0,427.18,83936.0,425.5601,425.8092,425.3709,425.5502,83936.0
2025-01-16 12:10:00,427.16,427.28,426.48,426.77,91281.0,425.5303,425.6498,424.8528,425.1417,91281.0
2025-01-16 12:20:00,426.77,427.41,426.48,427.34,97913.0,425.1417,425.7793,424.8528,425.7096,97913.0
2025-01-16 12:30:00,427.35,427.46,426.86,426.91,73782.0,425.7195,425.8291,425.2314,425.2812,73782.0
2025-01-16 12:40:00,426.93,427.16,426.73,426.86,59057.0,425.3011,425.5303,425.1019,425.2314,59057.0
2025-01-16 12:50:00,426.91,427.26,426.77,426.91,68597.0,425.2812,425.6299,425.1417,425.2812,68597.0
2025-01-16 13:00:00,426.87,427.6,426.8,427.03,140551.0,425.2414,425.9686,425.1716,425.4007,140551.0
2025-01-16 13:10:00,427.0,427.37,426.72,426.98,49871.0,425.3709,425.7394,425.0919,425.3509,49871.0
2025-01-16 13:20:00,426.99,427.18,426.2,426.35,58776.0,425.3609,425.5502,424.5739,424.7233,58776.0
2025-01-16 13:30:00,426.34,426.75,425.91,426.05,83843.0,424.7134,425.1218,424.285,424.4245,83843.0
2025-01-16 13:40:00,426.12,426.42,425.11,425.64,88386.0,424.4942,424.7931,423.4881,424.016,88386.0
2025-01-16 13:50:00,425.56,426.76,425.12,425.59,241573.0,423.9364,425.1318,423.498,423.9662,241573.0
2025-01-16 14:00:00,425.56,426.92,425.16,426.92,116989.0,423.9364,425.2912,423.5379,425.2912,116989.0
2025-01-16 14:10:00,426.87,427.43,426.73,427.38,147154.0,425.2414,425.7992,425.1019,425.7494,147154.0
2025-01-16 14:20:00,427.39,427.45,426.6,427.04,152780.0,425.7594,425.8191,424.9724,425.4107,152780.0
2025-01-16 14:30:00,427.07,427.44,426.62,427.36,154263.0,425.4406,425.8092,424.9923,425.7295,154263.0
2025-01-16 14:40:00,427.34,427.37,426.76,426.87,102251.0,425.7096,425.7394,425.1318,425.2414,102251.0
2025-01-16 14:50:00,426.89,427.74,426.57,427.58,107089.0,425.2613,426.108,424.9425,425.9486,107089.0
2025-01-16 15:00:00,427.56,428.08,427.37,427.55,126309.0,425.9287,426.4467,425.7394,425.9188,126309.0
2025-01-16 15:10:00,427.59,427.68,427.01,427.13,82507.0,425.9586,426.0483,425.3808,425.5004,82507.0
2025-01-16 15:20:00,427.14,427.14,426.59,426.75,93582.0,425.5103,425.5103,424.9624,425.1218,93582.0
2025-01-16 15:30:00,426.71,427.01,425.91,425.99,111278.0,425.082,425.3808,424.285,424.3647,111278.0
2025-01-16 15:40:00,426.0,426.6,425.93,426.05,154424.0,424.3747,424.9724,424.3049,424.4245,154424.0
2025-01-16 15:50:00,426.02,426.38,424.39,424.54,632961.0,424.3946,424.7532,422.7708,422.9202,632961.0
2025-01-17 09:30:00,434.09,434.48,430.41,430.63,5477350.0,432.4338,432.8223,428.7679,428.987,5477350.0
2025-01-17 09:40:00,430.82,430.88,428.44,429.71,502599.0,429.1763,429.2361,426.8054,428.0705,502599.0
2025-01-17 09:50:00,429.8,429.92,428.17,428.88,233843.0,428.1602,428.2797,426.5364,427.2437,233843.0
2025-01-17 10:00:00,428.88,430.37,428.33,429.25,278389.0,427.2437,428.728,426.6958,427.6123,278389.0
2025-01-17 10:10:00,429.22,429.86,428.64,429.48,176981.0,427.5824,428.2199,427.0046,427.8414,176981.0
2025-01-17 10:20:00,429.59,429.67,428.47,429.19,189366.0,427.951,428.0307,426.8353,427.5525,189366.0
2025-01-17 10:30:00,429.22,429.67,428.91,429.45,153516.0,427.5824,428.0307,427.2736,427.8115,153516.0
2025-01-17 10:40:00,429.47,429.65,428.48,428.97,196964.0,427.8314,428.0108,426.8452,427.3333,196964.0
2025-01-17 10:50:00,428.97,429.34,428.76,429.03,269012.0,427.3333,427.7019,427.1241,427.3931,269012.0
2025-01-17 11:00:00,429.03,429.55,428.82,428.98,192530.0,427.3931,427.9111,427.1839,427.3433,192530.0
2025-01-17 11:10:00,429.0,429.46,428.54,429.06,151472.0,427.3632,427.8215,426.905,427.423,151472.0
2025-01-17 11:20:00,429.08,429.99,428.9,429.9,162185.0,427.4429,428.3495,427.2636,428.2598,162185.0
2025-01-17 11:30:00,429.93,430.13,428.55,429.02,189973.0,428.2897,428.4889,426.9149,427.3832,189973.0
2025-01-17 11:40:00,429.03,429.2,428.77,429.02,104063.0,427.3931,427.5625,427.1341,427.3832,104063.0
2025-01-17 11:50:00,429.1,429.39,428.82,429.29,123175.0,427.4628,427.7517,427.1839,427.6521,123175.0
2025-01-17 12:00:00,429.29,429.63,428.9,429.58,128724.0,427.6521,427.9908,427.2636,427.941,128724.0
2025-01-17 12:10:00,429.58,429.85,429.31,429.82,90665.0,427.941,428.21,427.672,428.1801,90665.0
2025-01-17 12:20:00,429.85,430.77,429.82,430.67,141609.0,428.21,429.1265,428.1801,429.0269,141609.0
2025-01-17 12:30:00,430.68,430.99,430.42,430.88,101396.0,429.0368,429.3456,428.7778,429.2361,101396.0
2025-01-17 12:40:00,430.88,431.16,430.45,431.07,110538.0,429.2361,429.515,428.8077,429.4253,110538.0
2025-01-17 12:50:00,431.07,432.0,431.03,431.7,191045.0,429.4253,430.3518,429.3855,430.0529,191045.0
2025-01-17 13:00:00,431.63,431.85,431.22,431.56,89180.0,429.9832,430.2024,429.5748,429.9135,89180.0
2025-01-17 13:10:00,431.54,431.99,431.54,431.85,86865.0,429.8935,430.3418,429.8935,430.2024,86865.0
2025-01-17 13:20:00,431.86,432.21,431.82,431.98,124352.0,430.2123,430.561,430.1725,430.3319,124352.0
2025-01-17 13:30:00,431.94,431.99,431.45,431.9,92812.0,430.292,430.3418,429.8039,430.2522,92812.0
2025-01-17 13:40:00,431.9,431.96,431.36,431.5,79279.0,430.2522,430.3119,429.7142,429.8537,79279.0
2025-01-17 13:50:00,431.54,431.55,430.9,431.16,88335.0,429.8935,429.9035,429.256,429.515,88335.0
2025-01-17 14:00:00,431.18,431.35,428.81,430.15,356335.0,429.5349,429.7043,427.174,428.5088,356335.0
2025-01-17 14:10:00,430.08,430.64,429.76,429.9,151844.0,428.4391,428.997,428.1203,428.2598,151844.0
2025-01-17 14:20:00,429.88,430.53,429.79,430.1,97627.0,428.2399,428.8874,428.1502,428.459,97627.0
2025-01-17 14:30:00,430.11,430.45,429.73,430.34,64927.0,428.469,428.8077,428.0904,428.6981,64927.0
2025-01-17 14:40:00,430.33,430.48,429.91,430.06,105068.0,428.6882,428.8376,428.2698,428.4192,105068.0
2025-01-17 14:50:00,430.05,430.09,429.53,429.92,98667.0,428.4092,428.4491,427.8912,428.2797,98667.0
2025-01-17 15:00:00,430.0,430.58,429.56,430.5,149156.0,428.3594,428.9372,427.9211,428.8575,149156.0
2025-01-17 15:10:00,430.5,430.77,430.07,430.38,132563.0,428.8575,429.1265,428.4291,428.738,132563.0
2025-01-17 15:20:00,430.36,430.55,430.16,430.29,128519.0,428.718,428.9073,428.5188,428.6483,128519.0
2025-01-17 15:30:00,430.23,430.63,430.22,430.56,216831.0,428.5885,428.987,428.5786,428.9173,216831.0
2025-01-17 15:40:00,430.56,431.09,430.46,430.61,285991.0,428.9173,429.4453,428.8177,428.9671,285991.0
2025-01-17 15:50:00,430.65,431.19,428.39,428.91,1342258.0,429.0069,429.5449,426.7556,427.2736,1342258.0
2025-01-21 09:30:00,430.2,430.79,427.75,427.77,882252.0,428.5587,429.1464,426.118,426.1379,882252.0
2025-01-21 09:40:00,427.82,427.82,426.04,427.11,490341.0,426.1877,426.1877,424.4145,425.4804,490341.0
2025-01-21 09:50:00,427.31,427.93,425.59,426.48,416662.0,425.6797,426.2973,423.9662,424.8528,416662.0
2025-01-21 10:00:00,426.48,428.71,425.76,427.84,250493.0,424.8528,427.0743,424.1356,426.2077,250493.0
2025-01-21 10:10:00,427.79,428.45,426.63,428.25,197361.0,426.1578,426.8153,425.0023,426.6161,197361.0
2025-01-21 10:20:00,428.2,428.63,427.66,428.5,172958.0,426.5663,426.9946,426.0283,426.8651,172958.0
2025-01-21 10:30:00,428.46,428.52,427.5,428.17,141891.0,426.8253,426.8851,425.869,426.5364,141891.0
2025-01-21 10:40:00,428.12,428.35,427.35,427.44,139450.0,426.4866,426.7157,425.7195,425.8092,139450.0
2025-01-21 10:50:00,427.4,427.73,427.03,427.59,154213.0,425.7693,426.0981,425.4007,425.9586,154213.0
2025-01-21 11:00:00,427.56,428.94,427.01,428.63,177370.0,425.9287,427.3035,425.3808,426.9946,177370.0
2025-01-21 11:10:00,428.56,428.77,428.05,428.13,104488.0,426.9249,427.1341,426.4169,426.4965,104488.0
2025-01-21 11:20:00,428.17,428.38,427.94,428.01,128644.0,426.5364,426.7456,426.3073,426.377,128644.0
2025-01-21 11:30:00,428.0,428.59,427.99,428.3,147426.0,426.367,426.9548,426.3571,426.6659,147426.0
2025-01-21 11:40:00,428.29,428.57,427.71,428.25,146095.0,426.6559,426.9349,426.0782,426.6161,146095.0
2025-01-21 11:50:00,428.25,428.95,428.16,428.91,137173.0,426.6161,427.3134,426.5264,427.2736,137173.0
2025-01-21 12:00:00,428.9,428.95,428.46,428.57,155938.0,427.2636,427.3134,426.8253,426.9349,155938.0
2025-01-21 12:10:00,428.56,428.72,427.91,428.07,139580.0,426.9249,427.0843,426.2774,426.4368,139580.0
2025-01-21 12:20:00,428.01,428.82,427.96,428.57,117820.0,426.377,427.1839,426.3272,426.9349,117820.0
2025-01-21 12:30:00,428.56,429.2,428.55,429.18,170001.0,426.9249,427.5625,426.9149,427.5425,170001.0
2025-01-21 12:40:00,429.18,429.66,429.06,429.63,149983.0,427.5425,428.0207,427.423,427.9908,149983.0
2025-01-21 12:50:00,429.54,429.99,429.54,429.87,134929.0,427.9012,428.3495,427.9012,428.2299,134929.0
2025-01-21 13:00:00,429.86,429.99,429.11,429.95,142303.0,428.2199,428.3495,427.4728,428.3096,142303.0
2025-01-21 13:10:00,429.94,430.9,429.87,430.39,257984.0,428.2996,429.256,428.2299,428.7479,257984.0
2025-01-21 13:20:00,430.39,430.41,429.24,429.36,140929.0,428.7479,428.7679,427.6023,427.7219,140929.0
2025-01-21 13:30:00,429.36,429.52,427.64,428.65,284478.0,427.7219,427.8812,426.0084,427.0146,284478.0
2025-01-21 13:40:00,428.65,428.7,427.62,427.9,291368.0,427.0146,427.0644,425.9885,426.2674,291368.0
2025-01-21 13:50:00,428.0,428.34,427.88,428.04,139608.0,426.367,426.7057,426.2475,426.4069,139608.0
2025-01-21 14:00:00,428.03,428.15,427.42,427.74,186345.0,426.3969,426.5165,425.7893,426.108,186345.0
2025-01-21 14:10:00,427.73,428.15,427.45,427.52,164015.0,426.0981,426.5165,425.8191,425.8889,164015.0
2025-01-21 14:20:00,427.55,429.29,427.54,429.26,264341.0,425.9188,427.6521,425.9088,427.6222,264341.0
2025-01-21 14:30:00,429.24,429.24,427.82,428.03,253660.0,427.6023,427.6023,426.1877,426.3969,253660.0
2025-01-21 14:40:00,428.01,428.25,427.51,427.92,156941.0,426.377,426.6161,425.8789,426.2874,156941.0
2025-01-21 14:50:00,427.96,428.42,427.77,428.34,135825.0,426.3272,426.7854,426.1379,426.7057,135825.0
2025-01-21 15:00:00,428.33,428.58,428.15,428.44,76562.0,426.6958,426.9448,426.5165,426.8054,76562.0
2025-01-21 15:10:00,428.43,428.97,428.37,428.81,150430.0,426.7954,427.3333,426.7356,427.174,150430.0
2025-01-21 15:20:00,428.76,429.13,428.58,429.05,134699.0,427.1241,427.4927,426.9448,427.413,134699.0
2025-01-21 15:30:00,429.01,429.12,428.52,428.89,204413.0,427.3732,427.4828,426.8851,427.2536,204413.0
2025-01-21 15:40:00,428.9,428.92,428.3,428.65,171089.0,427.2636,427.2835,426.6659,427.0146,171089.0
2025-01-21 15:50:00,428.62,428.83,427.86,428.62,838907.0,426.9847,427.1939,426.2276,426.9847,838907.0
2025-01-22 09:30:00,437.56,439.23,436.34,436.83,1899062.0,435.8906,437.5542,434.6752,435.1634,1899062.0
2025-01-22 09:40:00,436.83,438.85,436.0,438.58,526658.0,435.1634,437.1756,434.3365,436.9067,526658.0
2025-01-22 09:50:00,438.65,441.9,438.65,441.29,799595.0,436.9764,440.214,436.9764,439.6063,799595.0
2025-01-22 10:00:00,441.29,441.9,439.55,440.21,429089.0,439.6063,440.214,437.873,438.5305,429089.0
2025-01-22 10:10:00,440.28,440.95,439.57,440.13,353124.0,438.6002,439.2676,437.8929,438.4508,353124.0
2025-01-22 10:20:00,440.16,441.15,439.17,439.76,329080.0,438.4807,439.4669,437.4944,438.0822,329080.0
2025-01-22 10:30:00,439.77,442.8,439.68,442.68,491155.0,438.0921,441.1106,438.0025,440.991,491155.0
2025-01-22 10:40:00,442.68,443.3,441.69,442.21,429529.0,440.991,441.6087,440.0048,440.5228,429529.0
2025-01-22 10:50:00,442.23,442.35,440.95,441.2,270613.0,440.5428,440.6623,439.2676,439.5167,270613.0
2025-01-22 11:00:00,441.29,441.93,440.96,441.11,265354.0,439.6063,440.2439,439.2776,439.427,265354.0
2025-01-22 11:10:00,441.07,441.7,440.51,441.55,217968.0,439.3872,440.0148,438.8293,439.8653,217968.0
2025-01-22 11:20:00,441.52,442.59,441.43,442.58,237811.0,439.8355,440.9014,439.7458,440.8914,237811.0
2025-01-22 11:30:00,442.58,443.79,442.32,443.65,241738.0,440.8914,442.0968,440.6324,441.9573,241738.0
2025-01-22 11:40:00,443.68,443.9,442.75,442.77,254109.0,441.9872,442.2064,441.0608,441.0807,254109.0
2025-01-22 11:50:00,442.83,444.44,442.77,444.33,295623.0,441.1405,442.7443,441.0807,442.6347,295623.0
2025-01-22 12:00:00,444.34,445.96,444.27,444.96,375975.0,442.6447,444.2585,442.575,443.2623,375975.0
2025-01-22 12:10:00,444.93,445.81,444.87,445.13,215401.0,443.2325,444.1091,443.1727,443.4317,215401.0
2025-01-22 12:20:00,445.17,445.36,444.57,444.76,182401.0,443.4715,443.6608,442.8738,443.0631,182401.0
2025-01-22 12:30:00,444.74,445.21,444.66,445.17,180062.0,443.0432,443.5114,442.9635,443.4715,180062.0
2025-01-22 12:40:00,445.19,445.54,445.01,445.47,124379.0,443.4915,443.8401,443.3121,443.7704,124379.0
2025-01-22 12:50:00,445.49,445.79,445.0,445.32,130774.0,443.7903,444.0892,443.3022,443.621,130774.0
2025-01-22 13:00:00,445.25,445.37,444.74,445.16,156563.0,443.5512,443.6708,443.0432,443.4616,156563.0
2025-01-22 13:10:00,445.18,445.18,444.23,444.45,257249.0,443.4815,443.4815,442.5351,442.7543,257249.0
2025-01-22 13:20:00,444.42,444.94,443.95,444.3,163633.0,442.7244,443.2424,442.2562,442.6049,163633.0
2025-01-22 13:30:00,444.31,444.45,443.64,444.15,155804.0,442.6148,442.7543,441.9474,442.4554,155804.0
2025-01-22 13:40:00,444.15,445.25,444.09,445.03,160137.0,442.4554,443.5512,442.3957,443.3321,160137.0
2025-01-22 13:50:00,445.04,445.34,444.5,444.77,186742.0,443.342,443.6409,442.8041,443.0731,186742.0
2025-01-22 14:00:00,444.77,444.94,444.43,444.6,124870.0,443.0731,443.2424,442.7344,442.9037,124870.0
2025-01-22 14:10:00,444.6,445.4,444.58,445.36,148476.0,442.9037,443.7007,442.8838,443.6608,148476.0
2025-01-22 14:20:00,445.32,445.85,445.1,445.56,255832.0,443.621,444.1489,443.4018,443.86,255832.0
2025-01-22 14:30:00,445.56,445.59,444.76,445.01,141871.0,443.86,443.8899,443.0631,443.3121,141871.0
2025-01-22 14:40:00,445.02,445.5,444.58,445.34,136731.0,443.3221,443.8003,442.8838,443.6409,136731.0
2025-01-22 14:50:00,445.34,445.62,445.15,445.36,109739.0,443.6409,443.9198,443.4516,443.6608,109739.0
2025-01-22 15:00:00,445.34,445.89,445.22,445.4,155166.0,443.6409,444.1888,443.5213,443.7007,155166.0
2025-01-22 15:10:00,445.39,445.39,444.89,444.99,179130.0,443.6907,443.6907,443.1926,443.2922,179130.0
2025-01-22 15:20:00,445.0,445.52,444.95,445.43,155578.0,443.3022,443.8202,443.2524,443.7305,155578.0
2025-01-22 15:30:00,445.44,445.68,444.93,444.95,297809.0,443.7405,443.9796,443.2325,443.2524,297809.0
2025-01-22 15:40:00,444.95,446.11,444.86,445.73,422681.0,443.2524,444.408,443.1627,444.0294,422681.0
2025-01-22 15:50:00,445.68,447.27,445.29,446.16,1393854.0,443.9796,445.5635,443.5911,444.4578,1393854.0
2025-01-23 09:30:00,442.23,444.48,441.5,444.18,713130.0,440.5428,442.7842,439.8155,442.4853,713130.0
2025-01-23 09:40:00,444.19,444.42,442.48,443.24,292008.0,442.4953,442.7244,440.7918,441.5489,292008.0
2025-01-23 09:50:00,443.31,443.98,442.62,443.83,227007.0,441.6186,442.2861,440.9313,442.1366,227007.0
2025-01-23 10:00:00,443.79,443.94,442.93,443.59,188168.0,442.0968,442.2462,441.2401,441.8976,188168.0
2025-01-23 10:10:00,443.64,444.14,442.73,442.77,192409.0,441.9474,442.4455,441.0408,441.0807,192409.0
2025-01-23 10:20:00,442.71,443.3,442.51,443.17,121697.0,441.0209,441.6087,440.8217,441.4792,121697.0
2025-01-23 10:30:00,443.19,443.88,442.75,443.68,166198.0,441.4991,442.1865,441.0608,441.9872,166198.0
2025-01-23 10:40:00,443.67,443.7,442.74,442.91,195345.0,441.9773,442.0071,441.0508,441.2202,195345.0
2025-01-23 10:50:00,442.88,443.31,442.73,442.99,101863.0,441.1903,441.6186,441.0408,441.2999,101863.0
2025-01-23 11:00:00,442.97,443.02,442.25,442.72,200693.0,441.2799,441.3297,440.5627,441.0309,200693.0
2025-01-23 11:10:00,442.73,443.4,441.92,442.7,235718.0,441.0408,441.7083,440.2339,441.011,235718.0
2025-01-23 11:20:00,442.65,443.59,442.37,443.55,123504.0,440.9612,441.8976,440.6822,441.8577,123504.0
2025-01-23 11:30:00,443.6,443.9,443.29,443.57,159064.0,441.9075,442.2064,441.5987,441.8776,159064.0
2025-01-23 11:40:00,443.57,444.15,443.3,443.63,117810.0,441.8776,442.4554,441.6087,441.9374,117810.0
2025-01-23 11:50:00,443.6,444.09,443.38,443.61,92947.0,441.9075,442.3957,441.6884,441.9175,92947.0
2025-01-23 12:00:00,443.65,443.71,442.78,443.47,110190.0,441.9573,442.0171,441.0907,441.778,110190.0
2025-01-23 12:10:00,443.45,443.53,443.27,443.34,86986.0,441.7581,441.8378,441.5788,441.6485,86986.0
2025-01-23 12:20:00,443.31,443.36,442.92,443.1,95250.0,441.6186,441.6684,441.2301,441.4094,95250.0
2025-01-23 12:30:00,443.06,443.09,442.43,442.5,111883.0,441.3696,441.3995,440.742,440.8117,111883.0
2025-01-23 12:40:00,442.45,442.89,442.45,442.78,74053.0,440.7619,441.2002,440.7619,441.0907,74053.0
2025-01-23 12:50:00,442.79,443.0,442.64,442.78,67923.0,441.1006,441.3098,440.9512,441.0907,67923.0
2025-01-23 13:00:00,442.75,443.02,442.54,442.75,98883.0,441.0608,441.3297,440.8516,441.0608,98883.0
2025-01-23 13:10:00,442.73,443.22,442.66,442.94,80629.0,441.0408,441.529,440.9711,441.25,80629.0
2025-01-23 13:20:00,442.95,443.25,442.92,443.12,73478.0,441.26,441.5589,441.2301,441.4294,73478.0
2025-01-23 13:30:00,443.14,443.9,443.12,443.8,124176.0,441.4493,442.2064,441.4294,442.1068,124176.0
2025-01-23 13:40:00,443.79,443.81,443.43,443.75,73482.0,442.0968,442.1167,441.7382,442.057,73482.0
2025-01-23 13:50:00,443.78,444.33,443.69,443.84,123608.0,442.0868,442.6347,441.9972,442.1466,123608.0
2025-01-23 14:00:00,443.86,444.17,443.61,443.75,63743.0,442.1665,442.4754,441.9175,442.057,63743.0
2025-01-23 14:10:00,443.76,444.05,443.58,444.0,64267.0,442.0669,442.3558,441.8876,442.306,64267.0
2025-01-23 14:20:00,444.03,444.5,443.98,444.31,81162.0,442.3359,442.8041,442.2861,442.6148,81162.0
2025-01-23 14:30:00,444.32,445.05,444.28,444.92,146629.0,442.6248,443.352,442.5849,443.2225,146629.0
2025-01-23 14:40:00,444.9,445.0,444.52,444.63,67055.0,443.2026,443.3022,442.824,442.9336,67055.0
2025-01-23 14:50:00,444.62,445.68,444.62,445.34,161822.0,442.9236,443.9796,442.9236,443.6409,161822.0
2025-01-23 15:00:00,445.32,445.54,445.04,445.19,95121.0,443.621,443.8401,443.342,443.4915,95121.0
2025-01-23 15:10:00,445.2,445.67,445.07,445.22,146970.0,443.5014,443.9696,443.3719,443.5213,146970.0
2025-01-23 15:20:00,445.23,445.57,445.0,445.11,121599.0,443.5313,443.87,443.3022,443.4118,121599.0
2025-01-23 15:30:00,445.09,445.46,445.0,445.14,118891.0,443.3918,443.7604,443.3022,443.4417,118891.0
2025-01-23 15:40:00,445.14,445.23,444.72,445.14,152998.0,443.4417,443.5313,443.0233,443.4417,152998.0
2025-01-23 15:50:00,445.14,446.75,445.11,446.7,900463.0,443.4417,445.0455,443.4118,444.9957,900463.0
2025-01-24 09:30:00,445.35,445.5,441.4,444.64,986414.0,443.6508,443.8003,439.7159,442.9436,986414.0
2025-01-24 09:40:00,444.6,445.94,444.08,445.08,360058.0,442.9037,444.2386,442.3857,443.3819,360058.0
2025-01-24 09:50:00,445.07,445.6,443.92,444.66,258507.0,443.3719,443.8999,442.2263,442.9635,258507.0
2025-01-24 10:00:00,444.69,445.02,443.96,444.55,283951.0,442.9934,443.3221,442.2662,442.8539,283951.0
2025-01-24 10:10:00,444.59,445.29,444.16,444.18,174572.0,442.8937,443.5911,442.4654,442.4853,174572.0
2025-01-24 10:20:00,444.14,444.32,443.38,443.73,225500.0,442.4455,442.6248,441.6884,442.037,225500.0
2025-01-24 10:30:00,443.7,444.74,443.66,444.46,139299.0,442.0071,443.0432,441.9673,442.7642,139299.0
2025-01-24 10:40:00,444.46,445.48,444.08,445.31,190337.0,442.7642,443.7804,442.3857,443.611,190337.0
2025-01-24 10:50:00,445.26,445.49,445.05,445.12,121822.0,443.5612,443.7903,443.352,443.4217,121822.0
2025-01-24 11:00:00,445.06,445.6,444.63,445.46,129130.0,443.362,443.8999,442.9336,443.7604,129130.0
2025-01-24 11:10:00,445.49,445.78,445.28,445.74,69643.0,443.7903,444.0792,443.5811,444.0394,69643.0
2025-01-24 11:20:00,445.73,446.33,445.56,446.3,144029.0,444.0294,444.6271,443.86,444.5972,144029.0
2025-01-24 11:30:00,446.3,446.39,445.95,446.05,99528.0,444.5972,444.6869,444.2486,444.3482,99528.0
2025-01-24 11:40:00,446.05,446.65,446.04,446.46,114341.0,444.3482,444.9459,444.3382,444.7566,114341.0
2025-01-24 11:50:00,446.46,446.58,445.64,445.83,109133.0,444.7566,444.8762,443.9397,444.129,109133.0
2025-01-24 12:00:00,445.81,445.93,445.13,445.34,120802.0,444.1091,444.2286,443.4317,443.6409,120802.0
2025-01-24 12:10:00,445.33,445.43,444.48,445.31,215829.0,443.6309,443.7305,442.7842,443.611,215829.0
2025-01-24 12:20:00,445.36,445.54,444.82,444.82,120861.0,443.6608,443.8401,443.1229,443.1229,120861.0
2025-01-24 12:30:00,444.85,444.91,444.44,444.48,79505.0,443.1528,443.2125,442.7443,442.7842,79505.0
2025-01-24 12:40:00,444.5,445.12,444.33,444.5,73962.0,442.8041,443.4217,442.6347,442.8041,73962.0
2025-01-24 12:50:00,444.48,444.73,444.06,444.22,92468.0,442.7842,443.0332,442.3658,442.5252,92468.0
2025-01-24 13:00:00,444.14,444.49,443.96,444.08,72772.0,442.4455,442.7941,442.2662,442.3857,72772.0
2025-01-24 13:10:00,444.14,444.42,443.99,444.26,98469.0,442.4455,442.7244,442.296,442.565,98469.0
2025-01-24 13:20:00,444.27,444.35,443.71,443.97,72508.0,442.575,442.6547,442.0171,442.2761,72508.0
2025-01-24 13:30:00,443.97,444.15,443.39,443.47,118856.0,442.2761,442.4554,441.6983,441.778,118856.0
2025-01-24 13:40:00,443.48,443.5,442.75,443.0,195718.0,441.788,441.8079,441.0608,441.3098,195718.0
2025-01-24 13:50:00,443.02,443.02,442.03,442.27,211189.0,441.3297,441.3297,440.3435,440.5826,211189.0
2025-01-24 14:00:00,442.23,442.64,441.89,441.96,147392.0,440.5428,440.9512,440.2041,440.2738,147392.0
2025-01-24 14:10:00,442.0,442.65,441.7,442.19,92326.0,440.3136,440.9612,440.0148,440.5029,92326.0
2025-01-24 14:20:00,442.2,442.77,442.09,442.43,87799.0,440.5129,441.0807,440.4033,440.742,87799.0
2025-01-24 14:30:00,442.43,442.6,442.08,442.08,79874.0,440.742,440.9113,440.3933,440.3933,79874.0
2025-01-24 14:40:00,442.12,442.39,441.9,442.33,87523.0,440.4332,440.7021,440.214,440.6424,87523.0
2025-01-24 14:50:00,442.36,442.57,442.1,442.16,99785.0,440.6723,440.8815,440.4132,440.473,99785.0
2025-01-24 15:00:00,442.17,442.62,442.11,442.47,101339.0,440.483,440.9313,440.4232,440.7818,101339.0
2025-01-24 15:10:00,442.48,442.77,442.39,442.6,87170.0,440.7918,441.0807,440.7021,440.9113,87170.0
2025-01-24 15:20:00,442.6,442.88,442.44,442.69,104758.0,440.9113,441.1903,440.752,441.001,104758.0
2025-01-24 15:30:00,442.7,442.88,442.6,442.7,110831.0,441.011,441.1903,440.9113,441.011,110831.0
2025-01-24 15:40:00,442.71,443.37,442.65,443.22,184171.0,441.0209,441.6784,440.9612,441.529,184171.0
2025-01-24 15:50:00,443.24,444.29,443.1,443.98,588716.0,441.5489,442.5949,441.4094,442.2861,588716.0
2025-01-27 09:30:00,424.0,429.0,423.5,428.11,2898215.0,422.3823,427.3632,421.8842,426.4766,2898215.0
2025-01-27 09:40:00,428.15,429.58,427.13,429.13,1085152.0,426.5165,427.941,425.5004,427.4927,1085152.0
2025-01-27 09:50:00,429.15,429.98,427.9,429.83,905030.0,427.5127,428.3395,426.2674,428.1901,905030.0
2025-01-27 10:00:00,429.82,429.83,426.7,428.73,662519.0,428.1801,428.1901,425.072,427.0943,662519.0
2025-01-27 10:10:00,428.64,430.0,428.5,429.33,449799.0,427.0046,428.3594,426.8651,427.692,449799.0
2025-01-27 10:20:00,429.29,431.21,428.91,431.15,532210.0,427.6521,429.5648,427.2736,429.505,532210.0
2025-01-27 10:30:00,431.15,433.44,430.76,433.03,444093.0,429.505,431.7863,429.1165,431.3779,444093.0
2025-01-27 10:40:00,433.04,433.95,430.37,430.79,490930.0,431.3878,432.2943,428.728,429.1464,490930.0
2025-01-27 10:50:00,430.79,431.43,429.05,429.41,413752.0,429.1464,429.784,427.413,427.7717,413752.0
2025-01-27 11:00:00,429.37,429.79,427.6,427.82,366292.0,427.7318,428.1502,425.9686,426.1877,366292.0
2025-01-27 11:10:00,427.89,428.81,427.31,427.48,304847.0,426.2575,427.174,425.6797,425.849,304847.0
2025-01-27 11:20:00,427.52,427.8,426.59,427.4,330366.0,425.8889,426.1678,424.9624,425.7693,330366.0
2025-01-27 11:30:00,427.27,428.48,427.16,427.2,285855.0,425.6398,426.8452,425.5303,425.5701,285855.0
2025-01-27 11:40:00,427.24,428.36,427.05,427.7,403239.0,425.6099,426.7257,425.4207,426.0682,403239.0
2025-01-27 11:50:00,427.6,428.14,426.66,427.46,295527.0,425.9686,426.5065,425.0322,425.8291,295527.0
2025-01-27 12:00:00,427.44,428.05,427.02,427.11,196403.0,425.8092,426.4169,425.3908,425.4804,196403.0
2025-01-27 12:10:00,427.1,427.75,426.91,426.94,157444.0,425.4705,426.118,425.2812,425.3111,157444.0
2025-01-27 12:20:00,426.99,427.9,426.25,427.38,171537.0,425.3609,426.2674,424.6237,425.7494,171537.0
2025-01-27 12:30:00,427.38,428.1,426.75,427.76,204464.0,425.7494,426.4667,425.1218,426.128,204464.0
2025-01-27 12:40:00,427.76,428.06,427.29,427.57,129733.0,426.128,426.4268,425.6598,425.9387,129733.0
2025-01-27 12:50:00,427.62,428.05,427.14,427.94,180872.0,425.9885,426.4169,425.5103,426.3073,180872.0
2025-01-27 13:00:00,428.01,429.21,427.91,428.88,235433.0,426.377,427.5724,426.2774,427.2437,235433.0
2025-01-27 13:10:00,428.86,429.42,428.54,429.1,141598.0,427.2238,427.7816,426.905,427.4628,141598.0
2025-01-27 13:20:00,429.12,429.9,428.9,429.42,161889.0,427.4828,428.2598,427.2636,427.7816,161889.0
2025-01-27 13:30:00,429.4,431.21,429.32,430.36,209154.0,427.7617,429.5648,427.682,428.718,209154.0
2025-01-27 13:40:00,430.33,431.73,430.32,431.23,194108.0,428.6882,430.0828,428.6782,429.5847,194108.0
2025-01-27 13:50:00,431.23,431.81,431.09,431.63,162395.0,429.5847,430.1625,429.4453,429.9832,162395.0
2025-01-27 14:00:00,431.6,432.99,431.54,431.98,199419.0,429.9533,431.338,429.8935,430.3319,199419.0
2025-01-27 14:10:00,431.98,434.42,431.95,434.36,270738.0,430.3319,432.7626,430.302,432.7028,270738.0
2025-01-27 14:20:00,434.32,434.79,433.92,434.43,184150.0,432.6629,433.1311,432.2645,432.7725,184150.0
2025-01-27 14:30:00,434.44,434.44,433.1,433.61,174459.0,432.7825,432.7825,431.4476,431.9556,174459.0
2025-01-27 14:40:00,433.67,433.88,432.54,432.81,137119.0,432.0154,432.2246,430.8897,431.1587,137119.0
2025-01-27 14:50:00,432.84,433.56,432.5,432.96,283698.0,431.1886,431.9058,430.8499,431.3081,283698.0
2025-01-27 15:00:00,432.98,434.04,432.96,434.04,170936.0,431.328,432.384,431.3081,432.384,170936.0
2025-01-27 15:10:00,433.98,434.2,433.16,433.75,194635.0,432.3242,432.5434,431.5074,432.0951,194635.0
2025-01-27 15:20:00,433.79,434.79,433.68,434.32,295592.0,432.135,433.1311,432.0254,432.6629,295592.0
2025-01-27 15:30:00,434.34,434.99,433.88,434.56,232517.0,432.6829,433.3304,432.2246,432.902,232517.0
2025-01-27 15:40:00,434.62,434.96,433.92,434.21,299106.0,432.9618,433.3005,432.2645,432.5534,299106.0
2025-01-27 15:50:00,434.2,435.2,433.52,434.57,1140802.0,432.5434,433.5396,431.866,432.912,1140802.0
2025-01-28 09:30:00,434.6,434.6,431.38,433.75,1125794.0,432.9419,432.9419,429.7341,432.0951,1125794.0
2025-01-28 09:40:00,433.75,434.14,432.49,433.42,370734.0,432.0951,432.4836,430.8399,431.7664,370734.0
2025-01-28 09:50:00,433.39,436.34,433.33,435.27,470072.0,431.7365,434.6752,431.6767,433.6093,470072.0
2025-01-28 10:00:00,435.17,437.33,434.53,436.9,335532.0,433.5097,435.6614,432.8721,435.2331,335532.0
2025-01-28 10:10:00,436.89,439.73,436.81,439.62,433366.0,435.2231,438.0523,435.1434,437.9427,433366.0
2025-01-28 10:20:00,439.62,443.01,439.08,442.27,564426.0,437.9427,441.3198,437.4048,440.5826,564426.0
2025-01-28 10:30:00,442.33,442.72,440.52,441.03,411812.0,440.6424,441.0309,438.8393,439.3473,411812.0
2025-01-28 10:40:00,441.03,441.36,439.88,440.99,271620.0,439.3473,439.6761,438.2017,439.3075,271620.0
2025-01-28 10:50:00,440.99,441.6,440.23,441.56,256601.0,439.3075,439.9152,438.5504,439.8753,256601.0
2025-01-28 11:00:00,441.55,442.1,440.41,442.1,162147.0,439.8653,440.4132,438.7297,440.4132,162147.0
2025-01-28 11:10:00,442.14,443.18,442.12,442.54,255774.0,440.4531,441.4891,440.4332,440.8516,255774.0
2025-01-28 11:20:00,442.53,442.57,441.54,442.0,244247.0,440.8416,440.8815,439.8554,440.3136,244247.0
2025-01-28 11:30:00,442.0,442.46,441.5,442.46,160280.0,440.3136,440.7719,439.8155,440.7719,160280.0
2025-01-28 11:40:00,442.34,443.07,441.6,442.81,139145.0,440.6523,441.3795,439.9152,441.1205,139145.0
2025-01-28 11:50:00,442.8,443.39,442.32,443.05,203877.0,441.1106,441.6983,440.6324,441.3596,203877.0
2025-01-28 12:00:00,443.2,443.82,442.48,443.73,198770.0,441.5091,442.1267,440.7918,442.037,198770.0
2025-01-28 12:10:00,443.73,444.16,443.5,444.11,130242.0,442.037,442.4654,441.8079,442.4156,130242.0
2025-01-28 12:20:00,444.13,444.7,444.0,444.59,162506.0,442.4355,443.0033,442.306,442.8937,162506.0
2025-01-28 12:30:00,444.55,444.83,444.4,444.6,164656.0,442.8539,443.1328,442.7045,442.9037,164656.0
2025-01-28 12:40:00,444.56,444.81,444.17,444.68,146424.0,442.8639,443.1129,442.4754,442.9834,146424.0
2025-01-28 12:50:00,444.65,445.3,444.53,445.05,254834.0,442.9535,443.601,442.834,443.352,254834.0
2025-01-28 13:00:00,445.01,446.06,444.93,445.95,242694.0,443.3121,444.3581,443.2325,444.2486,242694.0
2025-01-28 13:10:00,445.95,446.63,445.68,445.94,208846.0,444.2486,444.926,443.9796,444.2386,208846.0
2025-01-28 13:20:00,445.94,446.24,445.7,446.17,182665.0,444.2386,444.5375,443.9995,444.4677,182665.0
2025-01-28 13:30:00,446.12,446.44,445.89,445.95,280089.0,444.4179,444.7367,444.1888,444.2486,280089.0
2025-01-28 13:40:00,445.96,446.28,445.72,445.95,234827.0,444.2585,444.5773,444.0194,444.2486,234827.0
2025-01-28 13:50:00,446.0,446.24,445.2,445.46,145741.0,444.2984,444.5375,443.5014,443.7604,145741.0
2025-01-28 14:00:00,445.48,446.0,445.2,445.32,123599.0,443.7804,444.2984,443.5014,443.621,123599.0
2025-01-28 14:10:00,445.29,446.75,445.07,446.22,197770.0,443.5911,445.0455,443.3719,444.5175,197770.0
2025-01-28 14:20:00,446.21,446.95,446.02,446.86,186282.0,444.5076,445.2447,444.3183,445.1551,186282.0
2025-01-28 14:30:00,446.81,447.27,446.68,447.17,236065.0,445.1053,445.5635,444.9758,445.4639,236065.0
2025-01-28 14:40:00,447.19,447.87,447.12,447.67,191404.0,445.4838,446.1612,445.4141,445.962,191404.0
2025-01-28 14:50:00,447.69,448.12,447.22,447.93,234535.0,445.9819,446.4103,445.5137,446.221,234535.0
2025-01-28 15:00:00,447.92,448.38,447.84,448.25,287837.0,446.211,446.6693,446.1313,446.5398,287837.0
2025-01-28 15:10:00,448.27,448.35,447.46,447.57,220171.0,446.5597,446.6394,445.7528,445.8624,220171.0
2025-01-28 15:20:00,447.58,447.58,446.4,446.64,323419.0,445.8723,445.8723,444.6968,444.9359,323419.0
2025-01-28 15:30:00,446.62,447.29,446.4,447.03,304243.0,444.916,445.5834,444.6968,445.3244,304243.0
2025-01-28 15:40:00,447.0,447.04,445.85,446.27,360182.0,445.2946,445.3344,444.1489,444.5673,360182.0
2025-01-28 15:50:00,446.33,448.0,445.68,447.02,1222847.0,444.6271,446.2907,443.9796,445.3145,1222847.0
2025-01-29 09:30:00,446.69,446.88,442.3,443.05,836014.0,444.9857,445.175,440.6125,441.3596,836014.0
2025-01-29 09:40:00,443.05,443.32,440.9,441.05,452099.0,441.3596,441.6286,439.2178,439.3673,452099.0
2025-01-29 09:50:00,441.05,441.96,440.4,441.39,329269.0,439.3673,440.2738,438.7197,439.706,329269.0
2025-01-29 10:00:00,441.43,442.19,441.18,441.83,229135.0,439.7458,440.5029,439.4968,440.1443,229135.0
2025-01-29 10:10:00,441.76,442.16,440.81,442.1,230266.0,440.0745,440.473,439.1282,440.4132,230266.0
2025-01-29 10:20:00,442.03,442.55,441.58,442.03,197154.0,440.3435,440.8615,439.8952,440.3435,197154.0
2025-01-29 10:30:00,442.02,443.0,441.7,442.43,196778.0,440.3336,441.3098,440.0148,440.742,196778.0
2025-01-29 10:40:00,442.43,442.98,441.45,442.98,151933.0,440.742,441.2899,439.7657,441.2899,151933.0
2025-01-29 10:50:00,442.96,443.4,442.26,442.72,123904.0,441.27,441.7083,440.5726,441.0309,123904.0
2025-01-29 11:00:00,442.72,443.49,442.46,442.73,145988.0,441.0309,441.7979,440.7719,441.0408,145988.0
2025-01-29 11:10:00,442.76,443.08,442.42,443.0,135254.0,441.0707,441.3895,440.732,441.3098,135254.0
2025-01-29 11:20:00,442.99,443.09,442.36,442.42,88834.0,441.2999,441.3995,440.6723,440.732,88834.0
2025-01-29 11:30:00,442.41,442.94,442.25,442.46,192514.0,440.7221,441.25,440.5627,440.7719,192514.0
2025-01-29 11:40:00,442.47,444.35,442.38,444.18,137478.0,440.7818,442.6547,440.6922,442.4853,137478.0
2025-01-29 11:50:00,444.23,444.48,443.36,443.86,153198.0,442.5351,442.7842,441.6684,442.1665,153198.0
2025-01-29 12:00:00,443.84,445.09,443.81,444.5,175063.0,442.1466,443.3918,442.1167,442.8041,175063.0
2025-01-29 12:10:00,444.49,445.03,444.26,444.65,164513.0,442.7941,443.3321,442.565,442.9535,164513.0
2025-01-29 12:20:00,444.61,444.64,443.51,443.59,198875.0,442.9137,442.9436,441.8179,441.8976,198875.0
2025-01-29 12:30:00,443.65,444.26,443.46,444.09,111079.0,441.9573,442.565,441.7681,442.3957,111079.0
2025-01-29 12:40:00,444.11,444.3,443.18,443.5,90821.0,442.4156,442.6049,441.4891,441.8079,90821.0
2025-01-29 12:50:00,443.5,443.58,442.7,442.89,98629.0,441.8079,441.8876,441.011,441.2002,98629.0
2025-01-29 13:00:00,442.85,443.05,440.9,442.41,225270.0,441.1604,441.3596,439.2178,440.7221,225270.0
2025-01-29 13:10:00,442.41,442.85,441.93,442.33,94676.0,440.7221,441.1604,440.2439,440.6424,94676.0
2025-01-29 13:20:00,442.36,443.06,441.76,442.99,130773.0,440.6723,441.3696,440.0745,441.2999,130773.0
2025-01-29 13:30:00,443.0,443.22,442.18,442.35,107578.0,441.3098,441.529,440.4929,440.6623,107578.0
2025-01-29 13:40:00,442.35,443.24,442.2,443.06,114317.0,440.6623,441.5489,440.5129,441.3696,114317.0
2025-01-29 13:50:00,443.06,443.17,442.36,442.59,129120.0,441.3696,441.4792,440.6723,440.9014,129120.0
2025-01-29 14:00:00,442.52,442.75,441.51,442.16,194472.0,440.8316,441.0608,439.8255,440.473,194472.0
2025-01-29 14:10:00,442.09,442.56,441.59,441.83,197583.0,440.4033,440.8715,439.9052,440.1443,197583.0
2025-01-29 14:20:00,441.91,442.49,441.74,442.06,197280.0,440.224,440.8018,440.0546,440.3734,197280.0
2025-01-29 14:30:00,442.06,444.28,441.9,443.96,403095.0,440.3734,442.5849,440.214,442.2662,403095.0
2025-01-29 14:40:00,443.96,445.0,443.7,444.46,286942.0,442.2662,443.3022,442.0071,442.7642,286942.0
2025-01-29 14:50:00,444.57,444.97,444.07,444.82,201717.0,442.8738,443.2723,442.3757,443.1229,201717.0
2025-01-29 15:00:00,444.79,445.16,444.2,444.86,325805.0,443.093,443.4616,442.5052,443.1627,325805.0
2025-01-29 15:10:00,444.91,445.43,443.76,444.0,289923.0,443.2125,443.7305,442.0669,442.306,289923.0
2025-01-29 15:20:00,443.98,445.5,443.98,444.98,317783.0,442.2861,443.8003,442.2861,443.2823,317783.0
2025-01-29 15:30:00,444.97,445.18,443.31,443.5,266184.0,443.2723,443.4815,441.6186,441.8079,266184.0
2025-01-29 15:40:00,443.5,443.89,442.9,443.22,339503.0,441.8079,442.1964,441.2102,441.529,339503.0
2025-01-29 15:50:00,443.19,443.64,441.63,441.77,777195.0,441.4991,441.9474,439.945,440.0845,777195.0
2025-01-30 09:30:00,418.7,420.78,414.74,419.59,4501923.0,417.1025,419.1746,413.1576,417.9891,4501923.0
2025-01-30 09:40:00,419.64,422.86,418.37,422.66,1929182.0,418.0389,421.2467,416.7738,421.0474,1929182.0
2025-01-30 09:50:00,422.7,422.83,420.08,421.72,1129196.0,421.0873,421.2168,418.4773,420.111,1129196.0
2025-01-30 10:00:00,421.71,421.74,416.19,416.33,1567976.0,420.101,420.1309,414.6021,414.7416,1567976.0
2025-01-30 10:10:00,416.29,417.31,415.3,415.39,1234717.0,414.7017,415.7178,413.7155,413.8052,1234717.0
2025-01-30 10:20:00,415.35,415.83,414.17,415.23,1593713.0,413.7653,414.2435,412.5898,413.6458,1593713.0
2025-01-30 10:30:00,415.22,416.43,413.97,416.28,862188.0,413.6358,414.8412,412.3906,414.6918,862188.0
2025-01-30 10:40:00,416.28,416.93,415.1,416.08,619667.0,414.6918,415.3393,413.5163,414.4925,619667.0
2025-01-30 10:50:00,416.14,416.33,414.94,415.25,451511.0,414.5523,414.7416,413.3569,413.6657,451511.0
2025-01-30 11:00:00,415.18,415.46,414.27,414.87,744530.0,413.596,413.8749,412.6894,413.2871,744530.0
2025-01-30 11:10:00,414.86,415.15,413.16,413.9,801084.0,413.2772,413.5661,411.5837,412.3208,801084.0
2025-01-30 11:20:00,413.9,415.51,413.64,415.25,712462.0,412.3208,413.9247,412.0618,413.6657,712462.0
2025-01-30 11:30:00,415.28,415.38,414.38,415.17,456189.0,413.6956,413.7952,412.799,413.586,456189.0
2025-01-30 11:40:00,415.2,415.81,414.86,415.66,397625.0,413.6159,414.2236,413.2772,414.0741,397625.0
2025-01-30 11:50:00,415.66,416.55,415.62,416.33,526410.0,414.0741,414.9607,414.0343,414.7416,526410.0
2025-01-30 12:00:00,416.34,416.77,415.31,416.75,546387.0,414.7515,415.1799,413.7255,415.16,546387.0
2025-01-30 12:10:00,416.76,417.09,414.91,415.1,583262.0,415.1699,415.4987,413.327,413.5163,583262.0
2025-01-30 12:20:00,415.13,415.24,414.33,414.5,454825.0,413.5461,413.6557,412.7492,412.9186,454825.0
2025-01-30 12:30:00,414.51,415.49,414.36,415.22,407937.0,412.9285,413.9048,412.7791,413.6358,407937.0
2025-01-30 12:40:00,415.16,415.48,414.65,414.85,286526.0,413.576,413.8948,413.068,413.2672,286526.0
2025-01-30 12:50:00,414.85,415.27,414.34,414.5,409616.0,413.2672,413.6856,412.7592,412.9186,409616.0
2025-01-30 13:00:00,414.5,415.09,414.27,415.05,321236.0,412.9186,413.5063,412.6894,413.4665,321236.0
2025-01-30 13:10:00,415.02,415.5,414.92,415.37,347440.0,413.4366,413.9147,413.3369,413.7852,347440.0
2025-01-30 13:20:00,415.36,416.12,415.28,415.72,280579.0,413.7753,414.5324,413.6956,414.1339,280579.0
2025-01-30 13:30:00,415.72,416.46,415.72,416.15,390469.0,414.1339,414.8711,414.1339,414.5623,390469.0
2025-01-30 13:40:00,416.1,416.16,414.57,414.85,375158.0,414.5124,414.5722,412.9883,413.2672,375158.0
2025-01-30 13:50:00,414.82,415.22,414.25,415.04,466499.0,413.2373,413.6358,412.6695,413.4565,466499.0
2025-01-30 14:00:00,415.04,415.22,414.51,414.96,298308.0,413.4565,413.6358,412.9285,413.3768,298308.0
2025-01-30 14:10:00,414.97,415.25,414.97,415.18,320240.0,413.3868,413.6657,413.3868,413.596,320240.0
2025-01-30 14:20:00,415.19,415.7,414.6,415.22,411051.0,413.6059,414.114,413.0182,413.6358,411051.0
2025-01-30 14:30:00,415.26,415.66,414.95,415.25,348999.0,413.6757,414.0741,413.3668,413.6657,348999.0
2025-01-30 14:40:00,415.26,415.5,415.01,415.44,367106.0,413.6757,413.9147,413.4266,413.855,367106.0
2025-01-30 14:50:00,415.44,415.75,415.38,415.69,454587.0,413.855,414.1638,413.7952,414.104,454587.0
2025-01-30 15:00:00,415.71,415.88,415.5,415.75,414035.0,414.1239,414.2933,413.9147,414.1638,414035.0
2025-01-30 15:10:00,415.75,415.96,415.43,415.96,487965.0,414.1638,414.373,413.845,414.373,487965.0
2025-01-30 15:20:00,415.94,416.08,415.7,415.97,528290.0,414.3531,414.4925,414.114,414.3829,528290.0
2025-01-30 15:30:00,416.0,416.01,415.01,415.26,670721.0,414.4128,414.4228,413.4266,413.6757,670721.0
2025-01-30 15:40:00,415.25,415.33,414.07,414.74,1059890.0,413.6657,413.7454,412.4902,413.1576,1059890.0
2025-01-30 15:50:00,414.76,417.04,414.44,414.87,2645643.0,413.1776,415.4489,412.8588,413.2871,2645643.0
2025-01-31 09:30:00,418.66,419.75,416.55,417.71,1956531.0,417.0627,418.1485,414.9607,416.1163,1956531.0
2025-01-31 09:40:00,417.72,419.65,417.12,418.83,641619.0,416.1263,418.0489,415.5286,417.232,641619.0
2025-01-31 09:50:00,418.83,419.78,418.0,418.96,613633.0,417.232,418.1784,416.4052,417.3615,613633.0
2025-01-31 10:00:00,419.02,420.69,418.89,420.09,794126.0,417.4213,419.0849,417.2918,418.4872,794126.0
2025-01-31 10:10:00,420.11,420.48,419.55,419.97,514967.0,418.5071,418.8757,417.9493,418.3677,514967.0
2025-01-31 10:20:00,420.0,420.15,417.34,417.39,665569.0,418.3976,418.547,415.7477,415.7975,665569.0
2025-01-31 10:30:00,417.39,418.06,416.65,418.05,677938.0,415.7975,416.465,415.0603,416.455,677938.0
2025-01-31 10:40:00,418.05,418.13,416.27,417.05,509820.0,416.455,416.5347,414.6818,415.4588,509820.0
2025-01-31 10:50:00,417.06,417.76,417.01,417.23,418542.0,415.4688,416.1661,415.419,415.6381,418542.0
2025-01-31 11:00:00,417.18,417.68,416.56,416.69,344851.0,415.5883,416.0864,414.9707,415.1002,344851.0
2025-01-31 11:10:00,416.73,416.92,415.95,416.19,518766.0,415.14,415.3293,414.363,414.6021,518766.0
2025-01-31 11:20:00,416.22,416.59,415.93,416.15,482093.0,414.632,415.0006,414.3431,414.5623,482093.0
2025-01-31 11:30:00,416.12,416.33,415.28,415.29,375109.0,414.5324,414.7416,413.6956,413.7055,375109.0
2025-01-31 11:40:00,415.3,416.26,415.23,416.13,328732.0,413.7155,414.6718,413.6458,414.5423,328732.0
2025-01-31 11:50:00,416.16,416.76,415.96,416.69,253182.0,414.5722,415.1699,414.373,415.1002,253182.0
2025-01-31 12:00:00,416.73,417.4,416.64,417.34,361621.0,415.14,415.8075,415.0504,415.7477,361621.0
2025-01-31 12:10:00,417.41,418.4,417.06,418.14,351841.0,415.8174,416.8037,415.4688,416.5447,351841.0
2025-01-31 12:20:00,418.12,418.6,417.81,418.53,261303.0,416.5247,417.0029,416.2159,416.9332,261303.0
2025-01-31 12:30:00,418.55,418.69,418.32,418.46,177718.0,416.9531,417.0926,416.724,416.8634,177718.0
2025-01-31 12:40:00,418.45,418.71,418.28,418.6,187624.0,416.8535,417.1125,416.6841,417.0029,187624.0
2025-01-31 12:50:00,418.59,418.91,418.18,418.33,279525.0,416.9929,417.3117,416.5845,416.7339,279525.0
2025-01-31 13:00:00,418.34,418.6,418.11,418.47,215872.0,416.7439,417.0029,416.5148,416.8734,215872.0
2025-01-31 13:10:00,418.47,419.17,417.72,417.77,264872.0,416.8734,417.5707,416.1263,416.1761,264872.0
2025-01-31 13:20:00,417.77,418.18,417.27,417.54,367923.0,416.1761,416.5845,415.678,415.947,367923.0
2025-01-31 13:30:00,417.49,417.97,416.5,417.15,401494.0,415.8971,416.3753,414.9109,415.5584,401494.0
2025-01-31 13:40:00,417.22,417.45,416.62,416.99,187280.0,415.6282,415.8573,415.0305,415.3991,187280.0
2025-01-31 13:50:00,416.98,417.28,416.22,417.0,163155.0,415.3891,415.6879,414.632,415.409,163155.0
2025-01-31 14:00:00,417.03,417.2,415.9,416.33,302910.0,415.4389,415.6083,414.3132,414.7416,302910.0
2025-01-31 14:10:00,416.4,417.09,416.29,416.53,209204.0,414.8113,415.4987,414.7017,414.9408,209204.0
2025-01-31 14:20:00,416.56,417.0,416.17,416.43,286013.0,414.9707,415.409,414.5822,414.8412,286013.0
2025-01-31 14:30:00,416.4,416.91,416.15,416.19,180825.0,414.8113,415.3194,414.5623,414.6021,180825.0
2025-01-31 14:40:00,416.19,416.48,415.06,415.6,354584.0,414.6021,414.891,413.4764,414.0144,354584.0
2025-01-31 14:50:00,415.56,417.01,415.55,416.5,351969.0,413.9745,415.419,413.9645,414.9109,351969.0
2025-01-31 15:00:00,416.46,416.51,415.6,416.08,293742.0,414.8711,414.9209,414.0144,414.4925,293742.0
2025-01-31 15:10:00,416.13,416.32,415.74,416.15,262890.0,414.5423,414.7316,414.1538,414.5623,262890.0
2025-01-31 15:20:00,416.15,416.63,415.87,416.14,248651.0,414.5623,415.0404,414.2833,414.5523,248651.0
2025-01-31 15:30:00,416.16,416.57,415.95,416.12,314578.0,414.5722,414.9807,414.363,414.5324,314578.0
2025-01-31 15:40:00,416.09,416.5,415.76,416.23,357552.0,414.5025,414.9109,414.1737,414.642,357552.0
2025-01-31 15:50:00,416.27,417.25,414.99,415.0,1640968.0,414.6818,415.6581,413.4067,413.4166,1640968.0
2025-02-03 09:30:00,411.68,414.72,409.12,414.47,1878884.0,410.1093,413.1377,407.5591,412.8887,1878884.0
2025-02-03 09:40:00,414.44,414.44,411.77,412.08,509054.0,412.8588,412.8588,410.199,410.5078,509054.0
2025-02-03 09:50:00,412.06,412.79,411.25,411.43,472448.0,410.4879,411.2151,409.681,409.8603,472448.0
2025-02-03 10:00:00,411.25,411.42,409.45,410.58,571900.0,409.681,409.8503,407.8878,409.0135,571900.0
2025-02-03 10:10:00,410.61,410.61,408.66,409.01,535883.0,409.0434,409.0434,407.1008,407.4495,535883.0
2025-02-03 10:20:00,408.96,412.0,408.96,411.68,594898.0,407.3997,410.4281,407.3997,410.1093,594898.0
2025-02-03 10:30:00,411.65,412.7,411.11,412.0,337307.0,410.0794,411.1254,409.5415,410.4281,337307.0
2025-02-03 10:40:00,411.97,413.3,411.66,412.82,316363.0,410.3982,411.7231,410.0894,411.245,316363.0
2025-02-03 10:50:00,412.93,413.58,412.43,413.04,262953.0,411.3545,412.0021,410.8565,411.4641,262953.0
2025-02-03 11:00:00,412.99,413.67,412.15,413.24,325230.0,411.4143,412.0917,410.5775,411.6634,325230.0
2025-02-03 11:10:00,413.28,413.62,412.3,412.46,286665.0,411.7032,412.0419,410.7269,410.8863,286665.0
2025-02-03 11:20:00,412.49,412.92,411.5,411.8,215508.0,410.9162,411.3446,409.93,410.2289,215508.0
2025-02-03 11:30:00,411.8,411.8,411.06,411.43,165204.0,410.2289,410.2289,409.4917,409.8603,165204.0
2025-02-03 11:40:00,411.42,411.64,410.37,410.4,195257.0,409.8503,410.0695,408.8043,408.8342,195257.0
2025-02-03 11:50:00,410.43,411.8,410.43,411.13,189370.0,408.8641,410.2289,408.8641,409.5614,189370.0
2025-02-03 12:00:00,411.13,411.77,410.61,411.77,118465.0,409.5614,410.199,409.0434,410.199,118465.0
2025-02-03 12:10:00,411.74,411.77,410.86,411.12,150962.0,410.1691,410.199,409.2924,409.5514,150962.0
2025-02-03 12:20:00,411.2,412.56,411.12,411.69,176919.0,409.6311,410.986,409.5514,410.1193,176919.0
2025-02-03 12:30:00,411.65,411.9,410.57,411.12,327162.0,410.0794,410.3285,409.0035,409.5514,327162.0
2025-02-03 12:40:00,411.09,411.87,410.55,411.68,236485.0,409.5216,410.2986,408.9836,410.1093,236485.0
2025-02-03 12:50:00,411.63,412.36,410.75,412.09,281607.0,410.0595,410.7867,409.1829,410.5177,281607.0
2025-02-03 13:00:00,412.02,412.55,411.33,411.89,140374.0,410.448,410.976,409.7606,410.3185,140374.0
2025-02-03 13:10:00,411.88,413.07,411.6,412.68,161716.0,410.3085,411.494,410.0296,411.1055,161716.0
2025-02-03 13:20:00,412.67,413.4,412.36,413.03,131343.0,411.0955,411.8227,410.7867,411.4542,131343.0
2025-02-03 13:30:00,413.1,413.8,413.0,413.46,136083.0,411.5239,412.2212,411.4243,411.8825,136083.0
2025-02-03 13:40:00,413.44,414.16,413.05,413.84,131839.0,411.8626,412.5798,411.4741,412.2611,131839.0
2025-02-03 13:50:00,413.88,414.93,413.87,414.9,237556.0,412.3009,413.3469,412.291,413.317,237556.0
2025-02-03 14:00:00,414.88,415.11,414.35,414.79,228261.0,413.2971,413.5262,412.7691,413.2074,228261.0
2025-02-03 14:10:00,414.78,415.41,414.77,415.15,157847.0,413.1975,413.8251,413.1875,413.5661,157847.0
2025-02-03 14:20:00,415.18,415.19,414.81,415.06,195570.0,413.596,413.6059,413.2274,413.4764,195570.0
2025-02-03 14:30:00,415.09,415.2,414.57,414.86,163298.0,413.5063,413.6159,412.9883,413.2772,163298.0
2025-02-03 14:40:00,414.85,415.14,414.7,414.88,182430.0,413.2672,413.5561,413.1178,413.2971,182430.0
2025-02-03 14:50:00,414.85,414.92,413.93,414.07,174174.0,413.2672,413.3369,412.3507,412.4902,174174.0
2025-02-03 15:00:00,414.09,414.15,413.41,413.58,303466.0,412.5101,412.5699,411.8327,412.0021,303466.0
2025-02-03 15:10:00,413.58,414.1,413.1,414.07,199337.0,412.0021,412.5201,411.5239,412.4902,199337.0
2025-02-03 15:20:00,414.04,414.32,413.45,413.59,144799.0,412.4603,412.7392,411.8726,412.012,144799.0
2025-02-03 15:30:00,413.61,414.28,413.51,413.87,262187.0,412.0319,412.6994,411.9323,412.291,262187.0
2025-02-03 15:40:00,413.87,414.04,413.17,413.31,242875.0,412.291,412.4603,411.5936,411.7331,242875.0
2025-02-03 15:50:00,413.4,413.47,410.77,411.01,1428626.0,411.8227,411.8925,409.2028,409.4419,1428626.0
2025-02-04 09:30:00,412.58,412.88,409.74,411.5,1219967.0,411.0059,411.3047,408.1767,409.93,1219967.0
2025-02-04 09:40:00,411.43,411.84,410.15,411.62,901006.0,409.8603,410.2687,408.5851,410.0495,901006.0
2025-02-04 09:50:00,411.69,412.22,411.0,411.27,415507.0,410.1193,410.6473,409.4319,409.7009,415507.0
2025-02-04 10:00:00,411.33,412.65,411.27,412.41,333862.0,409.7606,411.0756,409.7009,410.8365,333862.0
2025-02-04 10:10:00,412.41,412.84,411.67,412.22,253062.0,410.8365,411.2649,410.0993,410.6473,253062.0
2025-02-04 10:20:00,412.22,413.44,411.93,413.17,268244.0,410.6473,411.8626,410.3584,411.5936,268244.0
2025-02-04 10:30:00,413.23,413.9,412.66,413.74,334519.0,411.6534,412.3208,411.0856,412.1615,334519.0
2025-02-04 10:40:00,413.74,413.92,413.13,413.29,255683.0,412.1615,412.3408,411.5538,411.7132,255683.0
2025-02-04 10:50:00,413.28,413.5,412.74,413.17,264299.0,411.7032,411.9224,411.1653,411.5936,264299.0
2025-02-04 11:00:00,413.25,413.65,413.15,413.15,152677.0,411.6733,412.0718,411.5737,411.5737,152677.0
2025-02-04 11:10:00,413.18,413.2,412.41,412.62,259874.0,411.6036,411.6235,410.8365,411.0457,259874.0
2025-02-04 11:20:00,412.61,413.15,412.24,413.12,179594.0,411.0358,411.5737,410.6672,411.5438,179594.0
2025-02-04 11:30:00,413.14,413.59,412.72,413.59,122829.0,411.5637,412.012,411.1453,412.012,122829.0
2025-02-04 11:40:00,413.59,413.63,412.45,412.52,119128.0,412.012,412.0519,410.8764,410.9461,119128.0
2025-02-04 11:50:00,412.47,412.88,412.18,412.55,173476.0,410.8963,411.3047,410.6074,410.976,173476.0
2025-02-04 12:00:00,412.55,413.0,412.23,412.27,133214.0,410.976,411.4243,410.6572,410.6971,133214.0
2025-02-04 12:10:00,412.25,412.55,411.4,411.58,244376.0,410.6771,410.976,409.8304,410.0097,244376.0
2025-02-04 12:20:00,411.59,411.69,411.0,411.06,204774.0,410.0197,410.1193,409.4319,409.4917,204774.0
2025-02-04 12:30:00,411.09,411.31,410.66,411.24,222730.0,409.5216,409.7407,409.0932,409.671,222730.0
2025-02-04 12:40:00,411.26,411.39,410.82,411.06,209453.0,409.6909,409.8204,409.2526,409.4917,209453.0
2025-02-04 12:50:00,411.02,411.75,410.92,411.73,152400.0,409.4518,410.179,409.3522,410.1591,152400.0
2025-02-04 13:00:00,411.7,411.79,410.98,411.13,136757.0,410.1292,410.2189,409.412,409.5614,136757.0
2025-02-04 13:10:00,411.14,411.52,410.8,411.4,222967.0,409.5714,409.9499,409.2327,409.8304,222967.0
2025-02-04 13:20:00,411.41,411.8,411.21,411.75,148586.0,409.8403,410.2289,409.6411,410.179,148586.0
2025-02-04 13:30:00,411.76,411.84,411.28,411.32,164562.0,410.189,410.2687,409.7108,409.7507,164562.0
2025-02-04 13:40:00,411.37,411.83,411.33,411.79,118275.0,409.8005,410.2587,409.7606,410.2189,118275.0
2025-02-04 13:50:00,411.79,411.88,411.58,411.59,110410.0,410.2189,410.3085,410.0097,410.0197,110410.0
2025-02-04 14:00:00,411.53,412.17,411.33,412.09,169385.0,409.9599,410.5974,409.7606,410.5177,169385.0
2025-02-04 14:10:00,412.09,412.44,412.04,412.13,165767.0,410.5177,410.8664,410.4679,410.5576,165767.0
2025-02-04 14:20:00,412.14,412.66,412.1,412.5,178083.0,410.5676,411.0856,410.5277,410.9262,178083.0
2025-02-04 14:30:00,412.46,412.87,412.44,412.75,181204.0,410.8863,411.2948,410.8664,411.1752,181204.0
2025-02-04 14:40:00,412.75,412.88,412.2,412.24,174468.0,411.1752,411.3047,410.6273,410.6672,174468.0
2025-02-04 14:50:00,412.23,412.66,412.06,412.54,227693.0,410.6572,411.0856,410.4879,410.966,227693.0
2025-02-04 15:00:00,412.61,412.64,412.25,412.34,163787.0,411.0358,411.0656,410.6771,410.7668,163787.0
2025-02-04 15:10:00,412.35,412.6,412.05,412.08,175460.0,410.7768,411.0258,410.4779,410.5078,175460.0
2025-02-04 15:20:00,412.1,412.3,411.89,411.96,220505.0,410.5277,410.7269,410.3185,410.3882,220505.0
2025-02-04 15:30:00,411.95,412.08,411.78,411.96,206084.0,410.3783,410.5078,410.2089,410.3882,206084.0
2025-02-04 15:40:00,411.96,412.14,411.65,411.88,272012.0,410.3882,410.5676,410.0794,410.3085,272012.0
2025-02-04 15:50:00,411.92,413.04,411.36,412.31,1034028.0,410.3484,411.4641,409.7905,410.7369,1034028.0
2025-02-05 09:30:00,411.83,413.63,410.83,413.19,1018835.0,410.2587,412.0519,409.2626,411.6136,1018835.0
2025-02-05 09:40:00,413.22,413.71,412.08,412.23,305077.0,411.6434,412.1316,410.5078,410.6572,305077.0
2025-02-05 09:50:00,412.17,412.38,410.64,410.73,382930.0,410.5974,410.8066,409.0733,409.1629,382930.0
2025-02-05 10:00:00,410.77,411.47,410.4,410.83,343329.0,409.2028,409.9001,408.8342,409.2626,343329.0
2025-02-05 10:10:00,410.85,411.47,410.5,411.16,295496.0,409.2825,409.9001,408.9338,409.5913,295496.0
2025-02-05 10:20:00,411.12,411.93,410.62,411.64,238238.0,409.5514,410.3584,409.0534,410.0695,238238.0
2025-02-05 10:30:00,411.58,411.87,411.19,411.78,173956.0,410.0097,410.2986,409.6212,410.2089,173956.0
2025-02-05 10:40:00,411.76,411.92,411.21,411.47,172621.0,410.189,410.3484,409.6411,409.9001,172621.0
2025-02-05 10:50:00,411.46,411.65,411.12,411.49,146425.0,409.8902,410.0794,409.5514,409.92,146425.0
2025-02-05 11:00:00,411.47,412.63,411.23,412.61,203758.0,409.9001,411.0557,409.661,411.0358,203758.0
2025-02-05 11:10:00,412.58,412.72,411.51,411.7,145530.0,411.0059,411.1453,409.94,410.1292,145530.0
2025-02-05 11:20:00,411.69,412.66,411.46,412.62,160238.0,410.1193,411.0856,409.8902,411.0457,160238.0
2025-02-05 11:30:00,412.63,413.04,412.42,412.86,200737.0,411.0557,411.4641,410.8465,411.2848,200737.0
2025-02-05 11:40:00,412.89,413.04,412.6,412.98,206684.0,411.3147,411.4641,411.0258,411.4044,206684.0
2025-02-05 11:50:00,412.99,413.54,412.94,413.19,350274.0,411.4143,411.9622,411.3645,411.6136,350274.0
2025-02-05 12:00:00,413.25,413.7,413.23,413.61,142082.0,411.6733,412.1216,411.6534,412.0319,142082.0
2025-02-05 12:10:00,413.61,413.83,413.29,413.48,92897.0,412.0319,412.2511,411.7132,411.9024,92897.0
2025-02-05 12:20:00,413.47,413.5,413.06,413.07,68324.0,411.8925,411.9224,411.484,411.494,68324.0
2025-02-05 12:30:00,413.07,413.24,412.6,412.64,122853.0,411.494,411.6634,411.0258,411.0656,122853.0
2025-02-05 12:40:00,412.64,412.77,412.39,412.54,97160.0,411.0656,411.1952,410.8166,410.966,97160.0
2025-02-05 12:50:00,412.55,412.93,412.25,412.87,116165.0,410.976,411.3545,410.6771,411.2948,116165.0
2025-02-05 13:00:00,412.92,413.0,412.26,412.29,70620.0,411.3446,411.4243,410.6871,410.717,70620.0
2025-02-05 13:10:00,412.3,412.42,411.84,412.34,95471.0,410.7269,410.8465,410.2687,410.7668,95471.0
2025-02-05 13:20:00,412.34,412.36,411.76,412.04,161282.0,410.7668,410.7867,410.189,410.4679,161282.0
2025-02-05 13:30:00,412.07,413.07,411.96,413.07,151847.0,410.4978,411.494,410.3882,411.494,151847.0
2025-02-05 13:40:00,413.04,413.2,412.6,412.69,99538.0,411.4641,411.6235,411.0258,411.1155,99538.0
2025-02-05 13:50:00,412.67,413.0,412.43,412.55,90367.0,411.0955,411.4243,410.8565,410.976,90367.0
2025-02-05 14:00:00,412.52,413.33,412.44,413.28,105417.0,410.9461,411.753,410.8664,411.7032,105417.0
2025-02-05 14:10:00,413.32,413.5,412.69,412.69,112965.0,411.7431,411.9224,411.1155,411.1155,112965.0
2025-02-05 14:20:00,412.71,413.16,412.64,412.99,97412.0,411.1354,411.5837,411.0656,411.4143,97412.0
2025-02-05 14:30:00,412.93,413.15,412.79,412.87,103095.0,411.3545,411.5737,411.2151,411.2948,103095.0
2025-02-05 14:40:00,412.93,413.1,412.73,412.76,68377.0,411.3545,411.5239,411.1553,411.1852,68377.0
2025-02-05 14:50:00,412.8,412.94,412.74,412.84,75740.0,411.225,411.3645,411.1653,411.2649,75740.0
2025-02-05 15:00:00,412.87,413.0,412.71,412.71,102450.0,411.2948,411.4243,411.1354,411.1354,102450.0
2025-02-05 15:10:00,412.72,412.99,412.65,412.97,104601.0,411.1453,411.4143,411.0756,411.3944,104601.0
2025-02-05 15:20:00,412.96,413.31,412.95,413.06,190681.0,411.3844,411.7331,411.3745,411.484,190681.0
2025-02-05 15:30:00,413.07,413.19,412.91,412.98,138500.0,411.494,411.6136,411.3346,411.4044,138500.0
2025-02-05 15:40:00,412.97,412.99,412.3,412.4,228245.0,411.3944,411.4143,410.7269,410.8266,228245.0
2025-02-05 15:50:00,412.35,413.5,412.0,413.28,809452.0,410.7768,411.9224,410.4281,411.7032,809452.0
2025-02-06 09:30:00,414.51,415.85,414.0,415.7,715022.0,412.9285,414.2634,412.4205,414.114,715022.0
2025-02-06 09:40:00,415.74,418.08,415.59,417.49,633545.0,414.1538,416.4849,414.0044,415.8971,633545.0
2025-02-06 09:50:00,417.57,417.63,416.72,417.24,376899.0,415.9768,416.0366,415.1301,415.6481,376899.0
2025-02-06 10:00:00,417.23,417.36,416.28,416.97,237126.0,415.6381,415.7676,414.6918,415.3791,237126.0
2025-02-06 10:10:00,416.95,417.05,416.18,416.61,218872.0,415.3592,415.4588,414.5921,415.0205,218872.0
2025-02-06 10:20:00,416.65,417.24,416.4,417.04,157642.0,415.0603,415.6481,414.8113,415.4489,157642.0
2025-02-06 10:30:00,417.06,417.84,416.4,416.48,267928.0,415.4688,416.2458,414.8113,414.891,267928.0
2025-02-06 10:40:00,416.54,417.26,416.42,416.69,146997.0,414.9508,415.668,414.8312,415.1002,146997.0
2025-02-06 10:50:00,416.6,417.16,416.53,417.04,124141.0,415.0105,415.5684,414.9408,415.4489,124141.0
2025-02-06 11:00:00,417.04,417.65,417.01,417.62,167160.0,415.4489,416.0565,415.419,416.0266,167160.0
2025-02-06 11:10:00,417.62,418.2,417.59,417.9,290493.0,416.0266,416.6044,415.9968,416.3056,290493.0
2025-02-06 11:20:00,417.92,418.2,417.57,417.66,208641.0,416.3255,416.6044,415.9768,416.0665,208641.0
2025-02-06 11:30:00,417.64,417.64,416.87,417.06,121902.0,416.0466,416.0466,415.2795,415.4688,121902.0
2025-02-06 11:40:00,417.04,417.04,416.59,416.83,109670.0,415.4489,415.4489,415.0006,415.2397,109670.0
2025-02-06 11:50:00,416.81,416.91,416.31,416.76,149200.0,415.2197,415.3194,414.7216,415.1699,149200.0
2025-02-06 12:00:00,416.8,416.8,416.17,416.25,105585.0,415.2098,415.2098,414.5822,414.6619,105585.0
2025-02-06 12:10:00,416.24,416.61,415.9,416.53,124237.0,414.6519,415.0205,414.3132,414.9408,124237.0
2025-02-06 12:20:00,416.55,416.71,415.99,416.0,88505.0,414.9607,415.1201,414.4029,414.4128,88505.0
2025-02-06 12:30:00,416.0,416.61,415.95,416.58,93104.0,414.4128,415.0205,414.363,414.9906,93104.0
2025-02-06 12:40:00,416.56,416.66,416.0,416.47,126962.0,414.9707,415.0703,414.4128,414.881,126962.0
2025-02-06 12:50:00,416.47,417.25,416.42,416.69,115778.0,414.881,415.6581,414.8312,415.1002,115778.0
2025-02-06 13:00:00,416.71,416.94,416.1,416.22,108564.0,415.1201,415.3492,414.5124,414.632,108564.0
2025-02-06 13:10:00,416.3,416.47,415.8,416.01,160942.0,414.7117,414.881,414.2136,414.4228,160942.0
2025-02-06 13:20:00,416.03,416.16,415.76,416.09,83443.0,414.4427,414.5722,414.1737,414.5025,83443.0
2025-02-06 13:30:00,416.1,416.36,415.81,415.98,69732.0,414.5124,414.7715,414.2236,414.3929,69732.0
2025-02-06 13:40:00,416.0,416.03,415.49,415.75,99514.0,414.4128,414.4427,413.9048,414.1638,99514.0
2025-02-06 13:50:00,415.78,415.78,415.39,415.53,82419.0,414.1937,414.1937,413.8052,413.9446,82419.0
2025-02-06 14:00:00,415.5,416.22,415.38,416.08,166736.0,413.9147,414.632,413.7952,414.4925,166736.0
2025-02-06 14:10:00,416.05,416.4,415.99,416.17,84562.0,414.4626,414.8113,414.4029,414.5822,84562.0
2025-02-06 14:20:00,416.17,416.27,415.74,415.88,90048.0,414.5822,414.6818,414.1538,414.2933,90048.0
2025-02-06 14:30:00,415.92,415.92,414.66,415.06,149479.0,414.3331,414.3331,413.0779,413.4764,149479.0
2025-02-06 14:40:00,415.09,415.27,414.83,415.2,65835.0,413.5063,413.6856,413.2473,413.6159,65835.0
2025-02-06 14:50:00,415.23,415.63,414.84,415.02,119227.0,413.6458,414.0442,413.2573,413.4366,119227.0
2025-02-06 15:00:00,415.01,415.16,414.82,414.96,95758.0,413.4266,413.576,413.2373,413.3768,95758.0
2025-02-06 15:10:00,414.99,415.25,414.89,415.12,146193.0,413.4067,413.6657,413.3071,413.5362,146193.0
2025-02-06 15:20:00,415.04,415.25,414.82,414.88,172087.0,413.4565,413.6657,413.2373,413.2971,172087.0
2025-02-06 15:30:00,414.92,415.16,414.1,414.29,286883.0,413.3369,413.576,412.5201,412.7094,286883.0
2025-02-06 15:40:00,414.34,415.03,414.1,414.8,335429.0,412.7592,413.4465,412.5201,413.2174,335429.0
2025-02-06 15:50:00,414.85,416.07,414.77,415.91,852108.0,413.2672,414.4826,413.1875,414.3232,852108.0
2025-02-07 09:30:00,416.48,418.55,415.46,418.11,717769.0,414.891,416.9531,413.8749,416.5148,717769.0
2025-02-07 09:40:00,418.1,418.65,417.11,417.94,438206.0,416.5048,417.0527,415.5186,416.3454,438206.0
2025-02-07 09:50:00,417.94,418.16,416.85,417.08,282466.0,416.3454,416.5646,415.2596,415.4887,282466.0
2025-02-07 10:00:00,417.12,417.13,414.02,414.87,535985.0,415.5286,415.5385,412.4404,413.2871,535985.0
2025-02-07 10:10:00,414.9,414.96,413.37,413.73,505120.0,413.317,413.3768,411.7929,412.1515,505120.0
2025-02-07 10:20:00,413.68,413.85,412.61,412.64,361599.0,412.1017,412.271,411.0358,411.0656,361599.0
2025-02-07 10:30:00,412.62,413.67,412.34,412.76,348363.0,411.0457,412.0917,410.7668,411.1852,348363.0
2025-02-07 10:40:00,412.78,413.32,412.5,413.04,196947.0,411.2051,411.7431,410.9262,411.4641,196947.0
2025-02-07 10:50:00,413.03,413.39,410.65,412.12,411486.0,411.4542,411.8128,409.0832,410.5476,411486.0
2025-02-07 11:00:00,412.13,412.25,411.11,411.88,273984.0,410.5576,410.6771,409.5415,410.3085,273984.0
2025-02-07 11:10:00,411.88,412.52,410.91,411.87,236776.0,410.3085,410.9461,409.3422,410.2986,236776.0
2025-02-07 11:20:00,411.92,412.39,411.14,411.34,180535.0,410.3484,410.8166,409.5714,409.7706,180535.0
2025-02-07 11:30:00,411.36,411.66,410.82,411.11,226322.0,409.7905,410.0894,409.2526,409.5415,226322.0
2025-02-07 11:40:00,411.18,411.54,410.65,411.0,178187.0,409.6112,409.9698,409.0832,409.4319,178187.0
2025-02-07 11:50:00,410.94,411.12,410.27,410.6,259747.0,409.3721,409.5514,408.7047,409.0334,259747.0
2025-02-07 12:00:00,410.55,411.14,410.04,410.68,240471.0,408.9836,409.5714,408.4756,409.1131,240471.0
2025-02-07 12:10:00,410.73,411.23,409.8,410.15,275512.0,409.1629,409.661,408.2365,408.5851,275512.0
2025-02-07 12:20:00,410.02,410.54,409.56,410.18,213917.0,408.4556,408.9737,407.9974,408.615,213917.0
2025-02-07 12:30:00,410.23,411.36,410.16,411.11,153569.0,408.6648,409.7905,408.5951,409.5415,153569.0
2025-02-07 12:40:00,411.15,411.23,410.51,410.99,160370.0,409.5813,409.661,408.9438,409.4219,160370.0
2025-02-07 12:50:00,411.01,411.23,410.25,410.34,121812.0,409.4419,409.661,408.6848,408.7744,121812.0
2025-02-07 13:00:00,410.37,411.26,410.31,411.18,96397.0,408.8043,409.6909,408.7445,409.6112,96397.0
2025-02-07 13:10:00,411.2,411.25,410.83,410.87,152240.0,409.6311,409.681,409.2626,409.3024,152240.0
2025-02-07 13:20:00,410.85,410.87,410.5,410.71,126343.0,409.2825,409.3024,408.9338,409.143,126343.0
2025-02-07 13:30:00,410.71,411.15,410.68,410.88,113335.0,409.143,409.5813,409.1131,409.3124,113335.0
2025-02-07 13:40:00,410.91,410.91,409.61,409.65,131885.0,409.3422,409.3422,408.0472,408.0871,131885.0
2025-02-07 13:50:00,409.67,409.8,409.0,409.04,313018.0,408.107,408.2365,407.4395,407.4794,313018.0
2025-02-07 14:00:00,409.02,409.28,408.66,408.8,278361.0,407.4595,407.7185,407.1008,407.2403,278361.0
2025-02-07 14:10:00,408.8,408.92,408.41,408.61,192909.0,407.2403,407.3598,406.8518,407.051,192909.0
2025-02-07 14:20:00,408.61,408.78,408.28,408.29,171204.0,407.051,407.2204,406.7223,406.7322,171204.0
2025-02-07 14:30:00,408.27,408.54,408.1,408.16,224764.0,406.7123,406.9813,406.543,406.6027,224764.0
2025-02-07 14:40:00,408.21,409.0,408.13,408.76,171290.0,406.6526,407.4395,406.5729,407.2005,171290.0
2025-02-07 14:50:00,408.78,408.91,408.47,408.72,160531.0,407.2204,407.3499,406.9116,407.1606,160531.0
2025-02-07 15:00:00,408.72,409.16,408.47,408.9,135883.0,407.1606,407.5989,406.9116,407.3399,135883.0
2025-02-07 15:10:00,408.9,409.02,408.52,408.89,136569.0,407.3399,407.4595,406.9614,407.33,136569.0
2025-02-07 15:20:00,408.9,409.06,408.32,408.88,220692.0,407.3399,407.4993,406.7621,407.32,220692.0
2025-02-07 15:30:00,408.86,409.78,408.81,409.78,390145.0,407.3001,408.2166,407.2503,408.2166,390145.0
2025-02-07 15:40:00,409.75,410.21,409.7,409.88,358915.0,408.1867,408.6449,408.1369,408.3162,358915.0
2025-02-07 15:50:00,409.9,410.35,409.5,409.76,991698.0,408.3361,408.7844,407.9376,408.1966,991698.0
2025-02-10 09:30:00,413.63,414.19,411.93,412.71,802157.0,412.0519,412.6097,410.3584,411.1354,802157.0
2025-02-10 09:40:00,412.71,413.45,412.19,412.38,291437.0,411.1354,411.8726,410.6174,410.8066,291437.0
2025-02-10 09:50:00,412.41,412.73,411.73,412.33,218572.0,410.8365,411.1553,410.1591,410.7568,218572.0
2025-02-10 10:00:00,412.4,414.52,412.31,414.19,396531.0,410.8266,412.9385,410.7369,412.6097,396531.0
2025-02-10 10:10:00,414.21,414.3,413.69,413.91,246865.0,412.6297,412.7193,412.1116,412.3308,246865.0
2025-02-10 10:20:00,413.94,414.43,413.7,414.14,178977.0,412.3607,412.8488,412.1216,412.5599,178977.0
2025-02-10 10:30:00,414.13,414.76,414.02,414.38,182196.0,412.55,413.1776,412.4404,412.799,182196.0
2025-02-10 10:40:00,414.43,414.79,414.24,414.46,139662.0,412.8488,413.2074,412.6595,412.8787,139662.0
2025-02-10 10:50:00,414.48,414.98,414.41,414.93,161959.0,412.8986,413.3967,412.8289,413.3469,161959.0
2025-02-10 11:00:00,414.9,415.47,414.38,414.77,249182.0,413.317,413.8849,412.799,413.1875,249182.0
2025-02-10 11:10:00,414.75,414.92,414.5,414.67,118067.0,413.1676,413.3369,412.9186,413.0879,118067.0
2025-02-10 11:20:00,414.68,415.3,414.62,415.09,167511.0,413.0979,413.7155,413.0381,413.5063,167511.0
2025-02-10 11:30:00,415.12,415.12,414.36,414.43,99072.0,413.5362,413.5362,412.7791,412.8488,99072.0
2025-02-10 11:40:00,414.43,414.62,414.0,414.04,75480.0,412.8488,413.0381,412.4205,412.4603,75480.0
2025-02-10 11:50:00,414.05,414.45,413.93,414.3,84666.0,412.4703,412.8687,412.3507,412.7193,84666.0
2025-02-10 12:00:00,414.29,414.29,413.1,413.13,119037.0,412.7094,412.7094,411.5239,411.5538,119037.0
2025-02-10 12:10:00,413.19,413.2,412.45,412.54,149362.0,411.6136,411.6235,410.8764,410.966,149362.0
2025-02-10 12:20:00,412.52,412.81,412.06,412.08,120920.0,410.9461,411.235,410.4879,410.5078,120920.0
2025-02-10 12:30:00,412.09,412.7,411.87,412.52,160542.0,410.5177,411.1254,410.2986,410.9461,160542.0
2025-02-10 12:40:00,412.53,412.8,412.35,412.56,95521.0,410.9561,411.225,410.7768,410.986,95521.0
2025-02-10 12:50:00,412.53,412.77,412.45,412.64,70919.0,410.9561,411.1952,410.8764,411.0656,70919.0
2025-02-10 13:00:00,412.64,412.71,412.35,412.35,58166.0,411.0656,411.1354,410.7768,410.7768,58166.0
2025-02-10 13:10:00,412.37,412.91,412.24,412.8,99966.0,410.7967,411.3346,410.6672,411.225,99966.0
2025-02-10 13:20:00,412.8,413.05,412.71,412.8,54629.0,411.225,411.4741,411.1354,411.225,54629.0
2025-02-10 13:30:00,412.82,413.09,412.74,412.78,69726.0,411.245,411.5139,411.1653,411.2051,69726.0
2025-02-10 13:40:00,412.78,412.81,412.48,412.64,75046.0,411.2051,411.235,410.9063,411.0656,75046.0
2025-02-10 13:50:00,412.64,412.83,412.37,412.48,77024.0,411.0656,411.2549,410.7967,410.9063,77024.0
2025-02-10 14:00:00,412.49,412.49,412.06,412.07,64872.0,410.9162,410.9162,410.4879,410.4978,64872.0
2025-02-10 14:10:00,412.07,412.4,412.0,412.1,151465.0,410.4978,410.8266,410.4281,410.5277,151465.0
2025-02-10 14:20:00,412.14,412.2,411.88,412.06,93093.0,410.5676,410.6273,410.3085,410.4879,93093.0
2025-02-10 14:30:00,412.08,412.46,412.08,412.22,96496.0,410.5078,410.8863,410.5078,410.6473,96496.0
2025-02-10 14:40:00,412.22,412.31,411.79,411.85,95256.0,410.6473,410.7369,410.2189,410.2787,95256.0
2025-02-10 14:50:00,411.8,412.21,411.48,411.76,196991.0,410.2289,410.6373,409.9101,410.189,196991.0
2025-02-10 15:00:00,411.73,411.99,411.52,411.54,129095.0,410.1591,410.4181,409.9499,409.9698,129095.0
2025-02-10 15:10:00,411.56,411.71,411.14,411.15,181637.0,409.9898,410.1392,409.5714,409.5813,181637.0
2025-02-10 15:20:00,411.18,411.56,410.92,411.5,221687.0,409.6112,409.9898,409.3522,409.93,221687.0
2025-02-10 15:30:00,411.48,412.12,411.45,411.61,218803.0,409.9101,410.5476,409.8802,410.0396,218803.0
2025-02-10 15:40:00,411.65,412.18,411.45,412.06,261410.0,410.0794,410.6074,409.8802,410.4879,261410.0
2025-02-10 15:50:00,412.13,412.6,411.34,412.21,673932.0,410.5576,411.0258,409.7706,410.6373,673932.0
2025-02-11 09:30:00,409.64,411.05,409.3,410.65,612101.0,408.0771,409.4817,407.7384,409.0832,612101.0
2025-02-11 09:40:00,410.58,410.75,410.2,410.53,379205.0,409.0135,409.1829,408.635,408.9637,379205.0
2025-02-11 09:50:00,410.51,411.02,410.22,411.01,220652.0,408.9438,409.4518,408.6549,409.4419,220652.0
2025-02-11 10:00:00,411.01,411.94,410.69,411.9,261322.0,409.4419,410.3683,409.1231,410.3285,261322.0
2025-02-11 10:10:00,411.84,411.84,410.94,411.2,144407.0,410.2687,410.2687,409.3721,409.6311,144407.0
2025-02-11 10:20:00,411.26,412.49,411.08,412.2,169272.0,409.6909,410.9162,409.5116,410.6273,169272.0
2025-02-11 10:30:00,412.2,412.27,411.64,411.86,92639.0,410.6273,410.6971,410.0695,410.2886,92639.0
2025-02-11 10:40:00,411.88,412.19,411.74,412.04,77394.0,410.3085,410.6174,410.1691,410.4679,77394.0
2025-02-11 10:50:00,412.07,412.37,411.54,411.63,125055.0,410.4978,410.7967,409.9698,410.0595,125055.0
2025-02-11 11:00:00,411.69,411.82,411.0,411.02,127059.0,410.1193,410.2488,409.4319,409.4518,127059.0
2025-02-11 11:10:00,411.02,411.16,410.67,410.71,136035.0,409.4518,409.5913,409.1032,409.143,136035.0
2025-02-11 11:20:00,410.7,410.94,410.54,410.55,117798.0,409.1331,409.3721,408.9737,408.9836,117798.0
2025-02-11 11:30:00,410.58,411.14,410.49,410.91,124362.0,409.0135,409.5714,408.9239,409.3422,124362.0
2025-02-11 11:40:00,410.87,410.98,410.66,410.82,68056.0,409.3024,409.412,409.0932,409.2526,68056.0
2025-02-11 11:50:00,410.8,410.8,410.3,410.38,107264.0,409.2327,409.2327,408.7346,408.8143,107264.0
2025-02-11 12:00:00,410.35,410.47,409.6,409.66,158195.0,408.7844,408.9039,408.0372,408.097,158195.0
2025-02-11 12:10:00,409.69,410.14,409.55,410.11,109156.0,408.1269,408.5752,407.9874,408.5453,109156.0
2025-02-11 12:20:00,410.11,410.59,410.08,410.29,76469.0,408.5453,409.0235,408.5154,408.7246,76469.0
2025-02-11 12:30:00,410.33,410.56,409.93,410.09,80487.0,408.7645,408.9936,408.366,408.5254,80487.0
2025-02-11 12:40:00,410.14,410.34,409.93,410.23,73286.0,408.5752,408.7744,408.366,408.6648,73286.0
2025-02-11 12:50:00,410.2,410.32,409.98,410.07,53006.0,408.635,408.7545,408.4158,408.5055,53006.0
2025-02-11 13:00:00,410.07,410.15,409.93,410.05,97703.0,408.5055,408.5851,408.366,408.4855,97703.0
2025-02-11 13:10:00,410.08,410.17,409.75,409.85,170538.0,408.5154,408.6051,408.1867,408.2863,170538.0
2025-02-11 13:20:00,409.85,409.99,409.55,409.98,80772.0,408.2863,408.4258,407.9874,408.4158,80772.0
2025-02-11 13:30:00,409.96,410.49,409.9,410.38,88378.0,408.3959,408.9239,408.3361,408.8143,88378.0
2025-02-11 13:40:00,410.34,410.72,410.2,410.2,73539.0,408.7744,409.153,408.635,408.635,73539.0
2025-02-11 13:50:00,410.23,410.27,409.99,410.26,56176.0,408.6648,408.7047,408.4258,408.6947,56176.0
2025-02-11 14:00:00,410.25,410.4,410.09,410.26,80795.0,408.6848,408.8342,408.5254,408.6947,80795.0
2025-02-11 14:10:00,410.26,410.43,410.14,410.28,62303.0,408.6947,408.8641,408.5752,408.7147,62303.0
2025-02-11 14:20:00,410.25,410.63,410.25,410.56,77221.0,408.6848,409.0633,408.6848,408.9936,77221.0
2025-02-11 14:30:00,410.6,410.72,410.43,410.63,78035.0,409.0334,409.153,408.8641,409.0633,78035.0
2025-02-11 14:40:00,410.64,411.19,410.64,411.16,133622.0,409.0733,409.6212,409.0733,409.5913,133622.0
2025-02-11 14:50:00,411.15,411.22,410.86,410.91,106352.0,409.5813,409.6511,409.2924,409.3422,106352.0
2025-02-11 15:00:00,410.93,411.5,410.93,411.34,119638.0,409.3622,409.93,409.3622,409.7706,119638.0
2025-02-11 15:10:00,411.36,411.8,411.31,411.8,145903.0,409.7905,410.2289,409.7407,410.2289,145903.0
2025-02-11 15:20:00,411.79,411.9,411.49,411.65,94941.0,410.2189,410.3285,409.92,410.0794,94941.0
2025-02-11 15:30:00,411.65,411.76,411.31,411.49,105190.0,410.0794,410.189,409.7407,409.92,105190.0
2025-02-11 15:40:00,411.44,411.8,411.37,411.66,94599.0,409.8702,410.2289,409.8005,410.0894,94599.0
2025-02-11 15:50:00,411.66,411.83,410.98,411.55,386640.0,410.0894,410.2587,409.412,409.9798,386640.0
2025-02-12 09:30:00,407.27,408.85,404.38,407.97,1114958.0,405.7161,407.2901,402.8372,406.4135,1114958.0
2025-02-12 09:40:00,408.0,408.55,407.55,408.39,308554.0,406.4434,406.9913,405.9951,406.8319,308554.0
2025-02-12 09:50:00,408.35,408.84,407.95,408.25,188268.0,406.792,407.2801,406.3935,406.6924,188268.0
2025-02-12 10:00:00,408.29,408.35,407.23,407.71,254401.0,406.7322,406.792,405.6763,406.1545,254401.0
2025-02-12 10:10:00,407.71,408.98,406.99,408.86,266603.0,406.1545,407.4196,405.4372,407.3001,266603.0
2025-02-12 10:20:00,408.82,409.61,408.71,409.02,190647.0,407.2602,408.0472,407.1506,407.4595,190647.0
2025-02-12 10:30:00,409.02,409.96,408.86,409.37,248679.0,407.4595,408.3959,407.3001,407.8081,248679.0
2025-02-12 10:40:00,409.32,409.35,407.65,407.78,255569.0,407.7583,407.7882,406.0947,406.2242,255569.0
2025-02-12 10:50:00,407.8,408.35,407.8,408.2,131894.0,406.2441,406.792,406.2441,406.6426,131894.0
2025-02-12 11:00:00,408.24,408.29,407.6,407.72,145002.0,406.6824,406.7322,406.0449,406.1644,145002.0
2025-02-12 11:10:00,407.75,408.16,407.4,407.65,126978.0,406.1943,406.6027,405.8456,406.0947,126978.0
2025-02-12 11:20:00,407.66,407.83,407.2,407.58,140183.0,406.1046,406.274,405.6464,406.025,140183.0
2025-02-12 11:30:00,407.64,408.03,407.63,408.01,91507.0,406.0847,406.4732,406.0748,406.4533,91507.0
2025-02-12 11:40:00,408.05,408.77,408.03,408.52,99386.0,406.4932,407.2104,406.4732,406.9614,99386.0
2025-02-12 11:50:00,408.52,409.4,408.47,409.4,109700.0,406.9614,407.838,406.9116,407.838,109700.0
2025-02-12 12:00:00,409.33,409.58,408.93,409.04,125335.0,407.7683,408.0173,407.3698,407.4794,125335.0
2025-02-12 12:10:00,409.05,409.3,408.76,408.9,89367.0,407.4893,407.7384,407.2005,407.3399,89367.0
2025-02-12 12:20:00,408.9,409.49,408.81,409.23,100956.0,407.3399,407.9277,407.2503,407.6687,100956.0
2025-02-12 12:30:00,409.21,409.49,408.93,409.19,133566.0,407.6487,407.9277,407.3698,407.6288,133566.0
2025-02-12 12:40:00,409.17,410.1,409.12,409.88,164546.0,407.6089,408.5353,407.5591,408.3162,164546.0
2025-02-12 12:50:00,409.9,410.73,409.67,410.61,130583.0,408.3361,409.1629,408.107,409.0434,130583.0
2025-02-12 13:00:00,410.6,410.75,410.1,410.1,126536.0,409.0334,409.1829,408.5353,408.5353,126536.0
2025-02-12 13:10:00,410.1,410.45,409.96,410.29,114107.0,408.5353,408.884,408.3959,408.7246,114107.0
2025-02-12 13:20:00,410.29,410.6,409.95,410.38,70228.0,408.7246,409.0334,408.3859,408.8143,70228.0
2025-02-12 13:30:00,410.33,410.38,410.08,410.15,68746.0,408.7645,408.8143,408.5154,408.5851,68746.0
2025-02-12 13:40:00,410.18,410.2,409.75,409.86,97242.0,408.615,408.635,408.1867,408.2963,97242.0
2025-02-12 13:50:00,409.89,410.24,409.83,410.01,101466.0,408.3261,408.6748,408.2664,408.4457,101466.0
2025-02-12 14:00:00,410.03,410.13,409.64,409.85,110131.0,408.4656,408.5652,408.0771,408.2863,110131.0
2025-02-12 14:10:00,409.83,409.85,409.35,409.54,91231.0,408.2664,408.2863,407.7882,407.9775,91231.0
2025-02-12 14:20:00,409.53,409.78,409.32,409.45,106694.0,407.9675,408.2166,407.7583,407.8878,106694.0
2025-02-12 14:30:00,409.48,409.75,409.32,409.59,106674.0,407.9177,408.1867,407.7583,408.0273,106674.0
2025-02-12 14:40:00,409.59,410.4,409.58,410.38,98420.0,408.0273,408.8342,408.0173,408.8143,98420.0
2025-02-12 14:50:00,410.38,410.38,409.54,409.61,124503.0,408.8143,408.8143,407.9775,408.0472,124503.0
2025-02-12 15:00:00,409.67,409.69,408.65,408.66,185222.0,408.107,408.1269,407.0909,407.1008,185222.0
2025-02-12 15:10:00,408.68,408.87,408.3,408.32,182792.0,407.1208,407.31,406.7422,406.7621,182792.0
2025-02-12 15:20:00,408.35,408.4,408.15,408.21,150850.0,406.792,406.8418,406.5928,406.6526,150850.0
2025-02-12 15:30:00,408.21,408.79,408.14,408.55,142783.0,406.6526,407.2303,406.5828,406.9913,142783.0
2025-02-12 15:40:00,408.56,408.73,408.09,408.1,187895.0,407.0012,407.1706,406.533,406.543,187895.0
2025-02-12 15:50:00,408.12,409.14,408.0,408.95,636299.0,406.5629,407.579,406.4434,407.3897,636299.0
2025-02-13 09:30:00,407.24,409.0,406.36,406.99,808948.0,405.6863,407.4395,404.8096,405.4372,808948.0
2025-02-13 09:40:00,406.94,407.82,406.51,407.13,379169.0,405.3874,406.264,404.959,405.5767,379169.0
2025-02-13 09:50:00,407.15,407.87,406.72,407.78,248451.0,405.5966,406.3138,405.1682,406.2242,248451.0
2025-02-13 10:00:00,407.72,408.12,406.36,406.83,424530.0,406.1644,406.5629,404.8096,405.2778,424530.0
2025-02-13 10:10:00,406.74,407.55,406.7,407.48,296023.0,405.1882,405.9951,405.1483,405.9253,296023.0
2025-02-13 10:20:00,407.41,408.15,407.41,407.96,277071.0,405.8556,406.5928,405.8556,406.4035,277071.0
2025-02-13 10:30:00,407.98,409.86,407.77,409.8,424400.0,406.4234,408.2963,406.2142,408.2365,424400.0
2025-02-13 10:40:00,409.83,410.42,409.42,409.91,314580.0,408.2664,408.8541,407.8579,408.3461,314580.0
2025-02-13 10:50:00,409.87,409.87,408.89,409.65,158041.0,408.3062,408.3062,407.33,408.0871,158041.0
2025-02-13 11:00:00,409.69,409.92,409.38,409.44,141417.0,408.1269,408.356,407.8181,407.8779,141417.0
2025-02-13 11:10:00,409.41,409.8,409.22,409.44,123596.0,407.848,408.2365,407.6587,407.8779,123596.0
2025-02-13 11:20:00,409.45,409.45,408.43,408.64,166228.0,407.8878,407.8878,406.8717,407.0809,166228.0
2025-02-13 11:30:00,408.62,408.95,408.2,408.5,178520.0,407.061,407.3897,406.6426,406.9414,178520.0
2025-02-13 11:40:00,408.54,408.82,408.36,408.62,145507.0,406.9813,407.2602,406.802,407.061,145507.0
2025-02-13 11:50:00,408.64,408.71,407.78,407.91,106775.0,407.0809,407.1506,406.2242,406.3537,106775.0
2025-02-13 12:00:00,407.93,408.5,407.83,408.45,132298.0,406.3736,406.9414,406.274,406.8916,132298.0
2025-02-13 12:10:00,408.42,408.5,407.65,407.7,102964.0,406.8617,406.9414,406.0947,406.1445,102964.0
2025-02-13 12:20:00,407.73,408.36,407.57,408.29,106773.0,406.1744,406.802,406.015,406.7322,106773.0
2025-02-13 12:30:00,408.3,408.31,408.0,408.08,60796.0,406.7422,406.7522,406.4434,406.523,60796.0
2025-02-13 12:40:00,408.12,408.47,407.94,408.44,119818.0,406.5629,406.9116,406.3836,406.8817,119818.0
2025-02-13 12:50:00,408.49,408.5,407.96,408.14,67873.0,406.9315,406.9414,406.4035,406.5828,67873.0
2025-02-13 13:00:00,408.14,408.16,407.76,407.97,72582.0,406.5828,406.6027,406.2043,406.4135,72582.0
2025-02-13 13:10:00,407.99,408.22,407.45,407.75,87961.0,406.4334,406.6625,405.8955,406.1943,87961.0
2025-02-13 13:20:00,407.61,408.42,407.61,408.08,92066.0,406.0548,406.8617,406.0548,406.523,92066.0
2025-02-13 13:30:00,408.08,408.49,407.88,408.47,56426.0,406.523,406.9315,406.3238,406.9116,56426.0
2025-02-13 13:40:00,408.49,408.85,407.64,408.5,114403.0,406.9315,407.2901,406.0847,406.9414,114403.0
2025-02-13 13:50:00,408.5,408.72,407.91,408.59,107129.0,406.9414,407.1606,406.3537,407.0311,107129.0
2025-02-13 14:00:00,408.59,409.45,408.59,409.44,160483.0,407.0311,407.8878,407.0311,407.8779,160483.0
2025-02-13 14:10:00,409.46,409.65,409.31,409.53,142453.0,407.8978,408.0871,407.7484,407.9675,142453.0
2025-02-13 14:20:00,409.47,409.75,409.34,409.67,153062.0,407.9077,408.1867,407.7782,408.107,153062.0
2025-02-13 14:30:00,409.69,410.16,409.66,410.12,129001.0,408.1269,408.5951,408.097,408.5553,129001.0
2025-02-13 14:40:00,410.09,410.09,409.76,410.01,74443.0,408.5254,408.5254,408.1966,408.4457,74443.0
2025-02-13 14:50:00,410.0,410.68,410.0,410.37,136284.0,408.4357,409.1131,408.4357,408.8043,136284.0
2025-02-13 15:00:00,410.32,410.91,410.27,410.88,119643.0,408.7545,409.3422,408.7047,409.3124,119643.0
2025-02-13 15:10:00,410.88,410.98,410.69,410.92,170105.0,409.3124,409.412,409.1231,409.3522,170105.0
2025-02-13 15:20:00,410.93,411.0,410.53,410.71,120622.0,409.3622,409.4319,408.9637,409.143,120622.0
2025-02-13 15:30:00,410.72,410.72,409.86,410.07,213697.0,409.153,409.153,408.2963,408.5055,213697.0
2025-02-13 15:40:00,410.1,410.41,409.85,410.4,231182.0,408.5353,408.8442,408.2863,408.8342,231182.0
2025-02-13 15:50:00,410.36,410.79,409.93,410.52,645629.0,408.7943,409.2227,408.366,408.9537,645629.0
2025-02-14 09:30:00,407.6,408.71,406.17,407.9,1367321.0,406.0449,407.1506,404.6203,406.3437,1367321.0
2025-02-14 09:40:00,407.9,408.01,406.24,406.84,943053.0,406.3437,406.4533,404.6901,405.2878,943053.0
2025-02-14 09:50:00,406.84,408.18,406.35,406.54,769411.0,405.2878,406.6227,404.7996,404.9889,769411.0
2025-02-14 10:00:00,406.5,407.52,406.42,407.44,392333.0,404.9491,405.9652,404.8694,405.8855,392333.0
2025-02-14 10:10:00,407.44,407.6,406.71,406.94,326346.0,405.8855,406.0449,405.1583,405.3874,326346.0
2025-02-14 10:20:00,406.94,407.05,406.2,406.24,390442.0,405.3874,405.497,404.6502,404.6901,390442.0
2025-02-14 10:30:00,406.24,406.54,405.88,406.51,430122.0,404.6901,404.9889,404.3314,404.959,430122.0
2025-02-14 10:40:00,406.5,407.32,406.25,407.06,294790.0,404.9491,405.7659,404.7,405.5069,294790.0
2025-02-14 10:50:00,407.05,407.99,406.8,407.76,353582.0,405.497,406.4334,405.2479,406.2043,353582.0
2025-02-14 11:00:00,407.8,407.8,407.23,407.41,180638.0,406.2441,406.2441,405.6763,405.8556,180638.0
2025-02-14 11:10:00,407.42,407.69,406.7,406.79,204045.0,405.8656,406.1345,405.1483,405.238,204045.0
2025-02-14 11:20:00,406.79,407.85,406.59,407.82,219866.0,405.238,406.2939,405.0387,406.264,219866.0
2025-02-14 11:30:00,407.82,408.17,407.72,408.12,214680.0,406.264,406.6127,406.1644,406.5629,214680.0
2025-02-14 11:40:00,408.15,408.33,407.56,407.67,164928.0,406.5928,406.7721,406.005,406.1146,164928.0
2025-02-14 11:50:00,407.73,408.0,407.41,407.92,160612.0,406.1744,406.4434,405.8556,406.3637,160612.0
2025-02-14 12:00:00,407.93,408.18,407.62,407.75,166289.0,406.3736,406.6227,406.0648,406.1943,166289.0
2025-02-14 12:10:00,407.75,407.98,407.5,407.96,95319.0,406.1943,406.4234,405.9453,406.4035,95319.0
2025-02-14 12:20:00,407.97,408.2,407.52,407.53,133750.0,406.4135,406.6426,405.9652,405.9751,133750.0
2025-02-14 12:30:00,407.55,407.95,407.39,407.7,115776.0,405.9951,406.3935,405.8357,406.1445,115776.0
2025-02-14 12:40:00,407.7,408.04,407.61,408.0,129085.0,406.1445,406.4832,406.0548,406.4434,129085.0
2025-02-14 12:50:00,408.0,408.05,407.67,407.73,150521.0,406.4434,406.4932,406.1146,406.1744,150521.0
2025-02-14 13:00:00,407.74,408.04,407.7,407.88,115382.0,406.1843,406.4832,406.1445,406.3238,115382.0
2025-02-14 13:10:00,407.87,408.05,407.83,407.85,87356.0,406.3138,406.4932,406.274,406.2939,87356.0
2025-02-14 13:20:00,407.87,407.97,407.51,407.82,108272.0,406.3138,406.4135,405.9552,406.264,108272.0
2025-02-14 13:30:00,407.8,408.54,407.8,408.16,154091.0,406.2441,406.9813,406.2441,406.6027,154091.0
2025-02-14 13:40:00,408.18,408.66,408.16,408.61,98210.0,406.6227,407.1008,406.6027,407.051,98210.0
2025-02-14 13:50:00,408.61,408.73,408.42,408.54,98815.0,407.051,407.1706,406.8617,406.9813,98815.0
2025-02-14 14:00:00,408.55,408.6,408.04,408.28,116372.0,406.9913,407.0411,406.4832,406.7223,116372.0
2025-02-14 14:10:00,408.26,408.42,407.91,408.0,156740.0,406.7024,406.8617,406.3537,406.4434,156740.0
2025-02-14 14:20:00,408.0,408.01,407.59,407.72,116679.0,406.4434,406.4533,406.0349,406.1644,116679.0
2025-02-14 14:30:00,407.74,407.82,407.65,407.8,77660.0,406.1843,406.264,406.0947,406.2441,77660.0
2025-02-14 14:40:00,407.78,407.94,407.22,407.31,163720.0,406.2242,406.3836,405.6663,405.756,163720.0
2025-02-14 14:50:00,407.32,407.32,406.83,407.15,189888.0,405.7659,405.7659,405.2778,405.5966,189888.0
2025-02-14 15:00:00,407.17,407.17,406.86,406.96,121487.0,405.6165,405.6165,405.3077,405.4073,121487.0
2025-02-14 15:10:00,406.98,407.48,406.84,407.26,235814.0,405.4272,405.9253,405.2878,405.7062,235814.0
2025-02-14 15:20:00,407.25,407.25,406.69,406.85,186465.0,405.6962,405.6962,405.1383,405.2977,186465.0
2025-02-14 15:30:00,406.85,407.43,406.81,407.16,220426.0,405.2977,405.8755,405.2579,405.6066,220426.0
2025-02-14 15:40:00,407.14,407.49,407.06,407.37,224347.0,405.5866,405.9353,405.5069,405.8158,224347.0
2025-02-14 15:50:00,407.39,408.91,407.3,408.33,867271.0,405.8357,407.3499,405.746,406.7721,867271.0
2025-02-18 09:30:00,408.0,410.35,407.73,409.29,1154310.0,406.4434,408.7844,406.1744,407.7284,1154310.0
2025-02-18 09:40:00,409.29,409.97,408.69,409.63,335263.0,407.7284,408.4058,407.1307,408.0671,335263.0
2025-02-18 09:50:00,409.67,410.6,409.01,409.49,437197.0,408.107,409.0334,407.4495,407.9277,437197.0
2025-02-18 10:00:00,409.91,410.37,408.58,409.47,289862.0,408.3461,408.8043,407.0211,407.9077,289862.0
2025-02-18 10:10:00,409.47,410.29,408.36,408.49,303722.0,407.9077,408.7246,406.802,406.9315,303722.0
2025-02-18 10:20:00,408.5,408.85,408.0,408.05,305769.0,406.9414,407.2901,406.4434,406.4932,305769.0
2025-02-18 10:30:00,408.05,408.79,407.79,408.63,239943.0,406.4932,407.2303,406.2342,407.0709,239943.0
2025-02-18 10:40:00,408.63,408.99,408.47,408.79,139716.0,407.0709,407.4296,406.9116,407.2303,139716.0
2025-02-18 10:50:00,408.8,409.29,408.58,409.09,162494.0,407.2403,407.7284,407.0211,407.5292,162494.0
2025-02-18 11:00:00,409.05,409.26,408.81,408.94,100552.0,407.4893,407.6985,407.2503,407.3798,100552.0
2025-02-18 11:10:00,408.94,409.09,408.28,409.01,206954.0,407.3798,407.5292,406.7223,407.4495,206954.0
2025-02-18 11:20:00,409.03,409.03,408.21,408.97,157120.0,407.4694,407.4694,406.6526,407.4097,157120.0
2025-02-18 11:30:00,408.97,409.07,408.37,408.84,96864.0,407.4097,407.5093,406.8119,407.2801,96864.0
2025-02-18 11:40:00,408.84,408.9,408.27,408.8,122271.0,407.2801,407.3399,406.7123,407.2403,122271.0
2025-02-18 11:50:00,408.81,409.45,408.73,408.9,151008.0,407.2503,407.8878,407.1706,407.3399,151008.0
2025-02-18 12:00:00,408.87,409.09,408.64,408.77,113899.0,407.31,407.5292,407.0809,407.2104,113899.0
2025-02-18 12:10:00,408.77,408.9,408.38,408.44,128102.0,407.2104,407.3399,406.8219,406.8817,128102.0
2025-02-18 12:20:00,408.39,408.55,408.18,408.34,145318.0,406.8319,406.9913,406.6227,406.7821,145318.0
2025-02-18 12:30:00,408.34,408.64,408.31,408.58,76549.0,406.7821,407.0809,406.7522,407.0211,76549.0
2025-02-18 12:40:00,408.59,408.8,408.37,408.74,99048.0,407.0311,407.2403,406.8119,407.1805,99048.0
2025-02-18 12:50:00,408.72,408.96,408.55,408.56,72565.0,407.1606,407.3997,406.9913,407.0012,72565.0
2025-02-18 13:00:00,408.53,408.88,408.3,408.33,105899.0,406.9713,407.32,406.7422,406.7721,105899.0
2025-02-18 13:10:00,408.32,408.46,408.02,408.02,99726.0,406.7621,406.9016,406.4633,406.4633,99726.0
2025-02-18 13:20:00,408.02,408.1,407.61,408.07,187685.0,406.4633,406.543,406.0548,406.5131,187685.0
2025-02-18 13:30:00,408.05,408.07,407.76,407.85,115970.0,406.4932,406.5131,406.2043,406.2939,115970.0
2025-02-18 13:40:00,407.85,408.2,407.7,408.13,89904.0,406.2939,406.6426,406.1445,406.5729,89904.0
2025-02-18 13:50:00,408.15,408.15,407.65,407.67,106409.0,406.5928,406.5928,406.0947,406.1146,106409.0
2025-02-18 14:00:00,407.69,407.89,406.5,406.77,251784.0,406.1345,406.3338,404.9491,405.218,251784.0
2025-02-18 14:10:00,406.76,407.25,406.68,407.0,222272.0,405.2081,405.6962,405.1284,405.4472,222272.0
2025-02-18 14:20:00,407.0,407.86,406.88,407.45,144940.0,405.4472,406.3039,405.3276,405.8955,144940.0
2025-02-18 14:30:00,407.49,407.52,407.18,407.25,74591.0,405.9353,405.9652,405.6265,405.6962,74591.0
2025-02-18 14:40:00,407.27,407.45,407.09,407.4,75460.0,405.7161,405.8955,405.5368,405.8456,75460.0
2025-02-18 14:50:00,407.42,407.5,407.06,407.09,79873.0,405.8656,405.9453,405.5069,405.5368,79873.0
2025-02-18 15:00:00,407.12,407.54,406.97,407.54,151810.0,405.5667,405.9851,405.4173,405.9851,151810.0
2025-02-18 15:10:00,407.57,407.63,407.36,407.55,138956.0,406.015,406.0748,405.8058,405.9951,138956.0
2025-02-18 15:20:00,407.58,407.7,407.43,407.59,89093.0,406.025,406.1445,405.8755,406.0349,89093.0
2025-02-18 15:30:00,407.57,408.06,407.46,407.96,157254.0,406.015,406.5031,405.9054,406.4035,157254.0
2025-02-18 15:40:00,407.95,408.18,407.65,407.95,111043.0,406.3935,406.6227,406.0947,406.3935,111043.0
2025-02-18 15:50:00,407.99,409.72,407.99,409.64,978313.0,406.4334,408.1568,406.4334,408.0771,978313.0
2025-02-19 09:30:00,408.94,409.45,407.65,408.78,837566.0,407.3798,407.8878,406.0947,407.2204,837566.0
2025-02-19 09:40:00,408.79,409.93,408.62,409.0,318834.0,407.2303,408.366,407.061,407.4395,318834.0
2025-02-19 09:50:00,409.0,409.5,408.75,409.38,179522.0,407.4395,407.9376,407.1905,407.8181,179522.0
2025-02-19 10:00:00,409.34,409.65,408.21,408.34,226035.0,407.7782,408.0871,406.6526,406.7821,226035.0
2025-02-19 10:10:00,408.33,408.6,407.77,408.17,206268.0,406.7721,407.0411,406.2142,406.6127,206268.0
2025-02-19 10:20:00,408.12,408.54,408.02,408.2,157138.0,406.5629,406.9813,406.4633,406.6426,157138.0
2025-02-19 10:30:00,408.27,408.82,408.06,408.74,278732.0,406.7123,407.2602,406.5031,407.1805,278732.0
2025-02-19 10:40:00,408.74,409.29,408.59,409.04,190593.0,407.1805,407.7284,407.0311,407.4794,190593.0
2025-02-19 10:50:00,409.04,409.17,408.05,408.33,199032.0,407.4794,407.6089,406.4932,406.7721,199032.0
2025-02-19 11:00:00,408.33,409.43,407.96,409.24,883307.0,406.7721,407.8679,406.4035,407.6786,883307.0
2025-02-19 11:10:00,409.27,411.85,408.65,411.57,1059005.0,407.7085,410.2787,407.0909,409.9997,1059005.0
2025-02-19 11:20:00,411.55,411.83,409.6,410.43,572688.0,409.9798,410.2587,408.0372,408.8641,572688.0
2025-02-19 11:30:00,410.39,410.61,409.91,410.43,191230.0,408.8242,409.0434,408.3461,408.8641,191230.0
2025-02-19 11:40:00,410.42,411.14,410.39,410.55,220933.0,408.8541,409.5714,408.8242,408.9836,220933.0
2025-02-19 11:50:00,410.58,410.92,410.38,410.65,140477.0,409.0135,409.3522,408.8143,409.0832,140477.0
2025-02-19 12:00:00,410.65,411.56,410.63,411.31,211713.0,409.0832,409.9898,409.0633,409.7407,211713.0
2025-02-19 12:10:00,411.4,411.44,410.13,410.38,197330.0,409.8304,409.8702,408.5652,408.8143,197330.0
2025-02-19 12:20:00,410.43,410.58,410.0,410.45,150293.0,408.8641,409.0135,408.4357,408.884,150293.0
2025-02-19 12:30:00,410.45,410.79,410.36,410.54,112874.0,408.884,409.2227,408.7943,408.9737,112874.0
2025-02-19 12:40:00,410.54,410.95,410.22,410.86,110890.0,408.9737,409.3821,408.6549,409.2924,110890.0
2025-02-19 12:50:00,410.82,411.11,410.57,410.96,128149.0,409.2526,409.5415,409.0035,409.3921,128149.0
2025-02-19 13:00:00,410.93,411.24,410.81,411.04,150302.0,409.3622,409.671,409.2426,409.4718,150302.0
2025-02-19 13:10:00,411.03,411.75,410.37,411.28,163963.0,409.4618,410.179,408.8043,409.7108,163963.0
2025-02-19 13:20:00,411.31,411.99,411.14,411.56,216155.0,409.7407,410.4181,409.5714,409.9898,216155.0
2025-02-19 13:30:00,411.56,412.34,411.56,412.02,394924.0,409.9898,410.7668,409.9898,410.448,394924.0
2025-02-19 13:40:00,412.02,412.16,411.67,412.16,132696.0,410.448,410.5875,410.0993,410.5875,132696.0
2025-02-19 13:50:00,412.16,412.52,411.83,411.87,230657.0,410.5875,410.9461,410.2587,410.2986,230657.0
2025-02-19 14:00:00,411.91,412.38,411.78,411.98,182437.0,410.3384,410.8066,410.2089,410.4082,182437.0
2025-02-19 14:10:00,412.0,413.1,411.97,413.05,241468.0,410.4281,411.5239,410.3982,411.4741,241468.0
2025-02-19 14:20:00,413.06,414.43,413.06,413.96,402959.0,411.484,412.8488,411.484,412.3806,402959.0
2025-02-19 14:30:00,413.99,414.92,413.85,414.42,240923.0,412.4105,413.3369,412.271,412.8389,240923.0
2025-02-19 14:40:00,414.4,414.88,414.17,414.48,296568.0,412.8189,413.2971,412.5898,412.8986,296568.0
2025-02-19 14:50:00,414.45,415.25,414.41,414.76,344121.0,412.8687,413.6657,412.8289,413.1776,344121.0
2025-02-19 15:00:00,414.74,414.86,414.11,414.27,305898.0,413.1576,413.2772,412.53,412.6894,305898.0
2025-02-19 15:10:00,414.3,415.19,414.05,414.97,304675.0,412.7193,413.6059,412.4703,413.3868,304675.0
2025-02-19 15:20:00,414.98,415.4,414.32,414.5,329261.0,413.3967,413.8151,412.7392,412.9186,329261.0
2025-02-19 15:30:00,414.59,415.09,414.42,414.71,308653.0,413.0082,413.5063,412.8389,413.1278,308653.0
2025-02-19 15:40:00,414.72,414.98,414.36,414.43,230137.0,413.1377,413.3967,412.7791,412.8488,230137.0
2025-02-19 15:50:00,414.51,415.49,414.25,414.82,814218.0,412.9285,413.9048,412.6695,413.2373,814218.0
2025-02-20 09:30:00,415.69,416.45,413.95,416.38,1038564.0,414.93,415.6886,413.1932,415.6187,1038564.0
2025-02-20 09:40:00,416.33,417.23,415.4,416.91,775624.0,415.5688,416.4672,414.6405,416.1477,775624.0
2025-02-20 09:50:00,417.0,417.31,413.56,413.89,819293.0,416.2376,416.547,412.8039,413.1333,819293.0
2025-02-20 10:00:00,413.89,414.57,412.54,413.85,548546.0,413.1333,413.812,411.7857,413.0933,548546.0
2025-02-20 10:10:00,413.82,415.25,413.5,414.8,385808.0,413.0634,414.4908,412.744,414.0416,385808.0
2025-02-20 10:20:00,414.83,416.21,414.29,416.11,326050.0,414.0715,415.449,413.5325,415.3492,326050.0
2025-02-20 10:30:00,416.08,416.97,415.78,416.37,381357.0,415.3193,416.2076,415.0198,415.6087,381357.0
2025-02-20 10:40:00,416.38,416.49,415.64,416.24,214304.0,415.6187,415.7285,414.8801,415.479,214304.0
2025-02-20 10:50:00,416.21,416.4,415.76,416.2,249546.0,415.449,415.6387,414.9998,415.439,249546.0
2025-02-20 11:00:00,416.21,417.36,416.05,417.26,866041.0,415.449,416.5969,415.2893,416.4971,866041.0
2025-02-20 11:10:00,417.29,419.31,417.28,417.43,813351.0,416.527,418.5434,416.5171,416.6668,813351.0
2025-02-20 11:20:00,417.42,418.1,417.33,417.92,268154.0,416.6568,417.3356,416.567,417.1559,268154.0
2025-02-20 11:30:00,418.05,418.1,415.7,416.31,458134.0,417.2857,417.3356,414.94,415.5488,458134.0
2025-02-20 11:40:00,416.28,416.67,415.95,416.31,177209.0,415.5189,415.9082,415.1895,415.5488,177209.0
2025-02-20 11:50:00,416.3,416.99,416.11,416.59,119319.0,415.5389,416.2276,415.3492,415.8283,119319.0
2025-02-20 12:00:00,416.61,417.72,416.29,417.3,182972.0,415.8483,416.9563,415.5289,416.537,182972.0
2025-02-20 12:10:00,417.26,418.25,417.26,418.19,177844.0,416.4971,417.4853,416.4971,417.4254,177844.0
2025-02-20 12:20:00,418.19,418.38,417.28,417.67,227972.0,417.4254,417.6151,416.5171,416.9064,227972.0
2025-02-20 12:30:00,417.68,418.22,417.56,417.99,151050.0,416.9163,417.4553,416.7966,417.2258,151050.0
2025-02-20 12:40:00,418.02,418.19,417.54,417.57,121410.0,417.2557,417.4254,416.7766,416.8065,121410.0
2025-02-20 12:50:00,417.61,418.0,417.37,417.37,104593.0,416.8465,417.2357,416.6069,416.6069,104593.0
2025-02-20 13:00:00,417.41,418.06,417.22,418.02,120997.0,416.6468,417.2956,416.4572,417.2557,120997.0
2025-02-20 13:10:00,417.98,418.04,417.62,417.83,113800.0,417.2158,417.2757,416.8564,417.0661,113800.0
2025-02-20 13:20:00,417.81,417.85,417.23,417.55,86193.0,417.0461,417.086,416.4672,416.7866,86193.0
2025-02-20 13:30:00,417.53,417.92,417.4,417.5,91763.0,416.7666,417.1559,416.6368,416.7367,91763.0
2025-02-20 13:40:00,417.52,417.79,416.7,417.23,204461.0,416.7566,417.0261,415.9381,416.4672,204461.0
2025-02-20 13:50:00,417.23,417.54,416.57,417.29,166862.0,416.4672,416.7766,415.8084,416.527,166862.0
2025-02-20 14:00:00,417.23,417.47,416.39,416.48,172107.0,416.4672,416.7067,415.6287,415.7185,172107.0
2025-02-20 14:10:00,416.44,417.73,416.39,417.72,166121.0,415.6786,416.9662,415.6287,416.9563,166121.0
2025-02-20 14:20:00,417.71,417.89,417.33,417.63,222686.0,416.9463,417.1259,416.567,416.8664,222686.0
2025-02-20 14:30:00,417.6,417.6,416.57,416.57,197224.0,416.8365,416.8365,415.8084,415.8084,197224.0
2025-02-20 14:40:00,416.61,417.19,416.45,417.11,184051.0,415.8483,416.4272,415.6886,416.3474,184051.0
2025-02-20 14:50:00,417.15,417.37,416.63,416.73,125665.0,416.3873,416.6069,415.8683,415.9681,125665.0
2025-02-20 15:00:00,416.76,416.83,415.65,415.68,176977.0,415.998,416.0679,414.89,414.92,176977.0
2025-02-20 15:10:00,415.65,416.07,414.93,415.8,291569.0,414.89,415.3093,414.1714,415.0398,291569.0
2025-02-20 15:20:00,415.78,416.28,415.39,415.79,207176.0,415.0198,415.5189,414.6305,415.0298,207176.0
2025-02-20 15:30:00,415.79,415.89,415.25,415.52,173889.0,415.0298,415.1296,414.4908,414.7603,173889.0
2025-02-20 15:40:00,415.53,416.16,415.52,416.03,197107.0,414.7703,415.3991,414.7603,415.2693,197107.0
2025-02-20 15:50:00,416.05,416.3,415.28,416.13,773045.0,415.2893,415.5389,414.5207,415.3692,773045.0
2025-02-21 09:30:00,417.26,418.05,415.87,416.27,1754861.0,416.4971,417.2857,415.1096,415.5089,1754861.0
2025-02-21 09:40:00,416.22,416.76,415.03,415.72,307362.0,415.459,415.998,414.2712,414.9599,307362.0
2025-02-21 09:50:00,415.74,415.99,414.82,414.82,232872.0,414.9799,415.2294,414.0616,414.0616,232872.0
2025-02-21 10:00:00,414.83,415.34,413.76,414.84,323202.0,414.0715,414.5806,413.0035,414.0815,323202.0
2025-02-21 10:10:00,414.89,415.43,414.32,414.85,174283.0,414.1314,414.6704,413.5625,414.0915,174283.0
2025-02-21 10:20:00,414.85,414.94,412.89,413.29,307974.0,414.0915,414.1813,412.1351,412.5344,307974.0
2025-02-21 10:30:00,413.29,413.86,413.01,413.31,197323.0,412.5344,413.1033,412.2549,412.5543,197323.0
2025-02-21 10:40:00,413.35,413.62,412.27,413.39,284926.0,412.5942,412.8638,411.5162,412.6342,284926.0
2025-02-21 10:50:00,413.32,413.88,412.83,413.88,307682.0,412.5643,413.1233,412.0752,413.1233,307682.0
2025-02-21 11:00:00,413.86,414.25,413.25,413.99,174038.0,413.1033,413.4926,412.4944,413.2331,174038.0
2025-02-21 11:10:00,413.99,414.49,413.79,414.12,151330.0,413.2331,413.7322,413.0334,413.3628,151330.0
2025-02-21 11:20:00,414.12,414.55,413.38,413.54,178285.0,413.3628,413.7921,412.6242,412.7839,178285.0
2025-02-21 11:30:00,413.59,414.09,413.35,413.92,139268.0,412.8338,413.3329,412.5942,413.1632,139268.0
2025-02-21 11:40:00,413.92,414.0,413.36,413.4,149105.0,413.1632,413.2431,412.6042,412.6442,149105.0
2025-02-21 11:50:00,413.45,413.8,413.11,413.54,173836.0,412.6941,413.0434,412.3547,412.7839,173836.0
2025-02-21 12:00:00,413.54,414.29,413.5,413.71,148831.0,412.7839,413.5325,412.744,412.9536,148831.0
2025-02-21 12:10:00,413.71,414.02,413.37,413.4,143174.0,412.9536,413.263,412.6142,412.6442,143174.0
2025-02-21 12:20:00,413.39,413.45,412.71,413.29,154856.0,412.6342,412.6941,411.9554,412.5344,154856.0
2025-02-21 12:30:00,413.29,413.45,412.85,412.99,198021.0,412.5344,412.6941,412.0952,412.2349,198021.0
2025-02-21 12:40:00,413.04,413.16,412.71,413.0,172934.0,412.2848,412.4046,411.9554,412.2449,172934.0
2025-02-21 12:50:00,412.99,413.31,412.47,412.55,341760.0,412.2349,412.5543,411.7159,411.7957,341760.0
2025-02-21 13:00:00,412.58,413.47,412.45,413.24,213972.0,411.8257,412.714,411.6959,412.4845,213972.0
2025-02-21 13:10:00,413.25,413.67,412.77,413.37,181279.0,412.4944,412.9137,412.0153,412.6142,181279.0
2025-02-21 13:20:00,413.36,413.6,412.45,412.53,149963.0,412.6042,412.8438,411.6959,411.7757,149963.0
2025-02-21 13:30:00,412.54,412.57,411.5,411.76,232805.0,411.7857,411.8157,410.7476,411.0072,232805.0
2025-02-21 13:40:00,411.73,411.97,410.29,410.41,198694.0,410.9772,411.2168,409.5398,409.6596,198694.0
2025-02-21 13:50:00,410.42,410.74,410.24,410.44,185393.0,409.6696,409.989,409.4899,409.6896,185393.0
2025-02-21 14:00:00,410.47,410.88,410.2,410.68,181612.0,409.7195,410.1288,409.45,409.9291,181612.0
2025-02-21 14:10:00,410.71,411.0,410.4,410.53,153301.0,409.9591,410.2485,409.6496,409.7794,153301.0
2025-02-21 14:20:00,410.5,410.58,409.0,409.09,263544.0,409.7495,409.8293,408.2522,408.342,263544.0
2025-02-21 14:30:00,409.06,409.68,408.5,408.89,222450.0,408.3121,408.931,407.7531,408.1424,222450.0
2025-02-21 14:40:00,408.92,409.42,408.76,409.4,162997.0,408.1723,408.6714,408.0126,408.6515,162997.0
2025-02-21 14:50:00,409.42,409.54,408.6,408.73,236584.0,408.6714,408.7912,407.8529,407.9827,236584.0
2025-02-21 15:00:00,408.73,408.97,408.54,408.59,232757.0,407.9827,408.2223,407.793,407.843,232757.0
2025-02-21 15:10:00,408.63,409.0,408.36,408.7,265791.0,407.8829,408.2522,407.6134,407.9528,265791.0
2025-02-21 15:20:00,408.69,409.31,408.53,409.06,294664.0,407.9428,408.5616,407.7831,408.3121,294664.0
2025-02-21 15:30:00,409.06,409.46,408.73,408.92,238618.0,408.3121,408.7114,407.9827,408.1723,238618.0
2025-02-21 15:40:00,408.89,409.11,408.44,408.68,330747.0,408.1424,408.362,407.6932,407.9328,330747.0
2025-02-21 15:50:00,408.72,409.17,407.96,408.14,1064130.0,407.9727,408.4219,407.2141,407.3938,1064130.0
2025-02-24 09:30:00,408.51,409.37,401.77,401.95,1343772.0,407.7631,408.6215,401.0354,401.2151,1343772.0
2025-02-24 09:40:00,401.95,403.3,400.17,402.83,1179362.0,401.2151,402.5626,399.4383,402.0935,1179362.0
2025-02-24 09:50:00,402.92,402.92,400.66,401.41,734272.0,402.1833,402.1833,399.9275,400.6761,734272.0
2025-02-24 10:00:00,401.47,401.55,399.32,400.26,851766.0,400.736,400.8158,398.5899,399.5282,851766.0
2025-02-24 10:10:00,400.37,401.6,400.01,400.11,457260.0,399.638,400.8657,399.2786,399.3785,457260.0
2025-02-24 10:20:00,400.08,400.67,399.37,399.79,527325.0,399.3485,399.9374,398.6398,399.059,527325.0
2025-02-24 10:30:00,399.81,401.0,399.66,401.0,398293.0,399.079,400.2668,398.9293,400.2668,398293.0
2025-02-24 10:40:00,401.07,402.16,400.73,402.01,407036.0,400.3367,401.4247,399.9973,401.275,407036.0
2025-02-24 10:50:00,402.1,403.26,401.81,403.23,447583.0,401.3648,402.5227,401.0753,402.4928,447583.0
2025-02-24 11:00:00,403.29,404.39,403.27,403.4,435181.0,402.5526,403.6506,402.5327,402.6624,435181.0
2025-02-24 11:10:00,403.45,403.73,402.67,403.35,228556.0,402.7124,402.9918,401.9338,402.6125,228556.0
2025-02-24 11:20:00,403.35,403.68,402.81,403.26,196382.0,402.6125,402.9419,402.0735,402.5227,196382.0
2025-02-24 11:30:00,403.27,403.89,402.56,402.6,303136.0,402.5327,403.1515,401.824,401.8639,303136.0
2025-02-24 11:40:00,402.64,403.9,402.5,403.71,189752.0,401.9038,403.1615,401.7641,402.9719,189752.0
2025-02-24 11:50:00,403.71,403.77,403.1,403.16,129183.0,402.9719,403.0318,402.363,402.4229,129183.0
2025-02-24 12:00:00,403.15,404.14,403.07,403.75,133187.0,402.4129,403.4011,402.333,403.0118,133187.0
2025-02-24 12:10:00,403.75,404.35,403.52,404.35,98618.0,403.0118,403.6107,402.7822,403.6107,98618.0
2025-02-24 12:20:00,404.34,404.55,403.61,403.95,146970.0,403.6007,403.8103,402.8721,403.2114,146970.0
2025-02-24 12:30:00,403.96,404.24,403.73,404.24,100381.0,403.2214,403.5009,402.9918,403.5009,100381.0
2025-02-24 12:40:00,404.19,404.66,404.15,404.63,101495.0,403.451,403.9201,403.4111,403.8902,101495.0
2025-02-24 12:50:00,404.58,404.63,403.82,403.9,149973.0,403.8403,403.8902,403.0817,403.1615,149973.0
2025-02-24 13:00:00,403.87,404.5,403.83,404.4,109709.0,403.1316,403.7604,403.0917,403.6606,109709.0
2025-02-24 13:10:00,404.43,405.0,404.22,404.74,103213.0,403.6906,404.2595,403.4809,404.0,103213.0
2025-02-24 13:20:00,404.75,404.77,404.09,404.61,112794.0,404.01,404.0299,403.3512,403.8702,112794.0
2025-02-24 13:30:00,404.63,404.65,404.05,404.24,121841.0,403.8902,403.9102,403.3113,403.5009,121841.0
2025-02-24 13:40:00,404.24,404.64,404.14,404.39,108590.0,403.5009,403.9002,403.4011,403.6506,108590.0
2025-02-24 13:50:00,404.37,404.68,403.91,404.22,110232.0,403.6307,403.9401,403.1715,403.4809,110232.0
2025-02-24 14:00:00,404.1,404.52,403.64,403.94,151360.0,403.3612,403.7804,402.902,403.2015,151360.0
2025-02-24 14:10:00,403.93,404.22,403.69,404.03,107172.0,403.1915,403.4809,402.9519,403.2913,107172.0
2025-02-24 14:20:00,404.03,404.13,403.65,403.8,149920.0,403.2913,403.3911,402.912,403.0617,149920.0
2025-02-24 14:30:00,403.76,404.56,403.74,404.5,114663.0,403.0218,403.8203,403.0018,403.7604,114663.0
2025-02-24 14:40:00,404.49,404.69,404.25,404.69,174860.0,403.7504,403.9501,403.5109,403.9501,174860.0
2025-02-24 14:50:00,404.63,404.96,404.3,404.61,200052.0,403.8902,404.2196,403.5608,403.8702,200052.0
2025-02-24 15:00:00,404.62,405.37,404.29,405.26,163834.0,403.8802,404.6288,403.5508,404.519,163834.0
2025-02-24 15:10:00,405.22,405.27,404.48,404.82,231262.0,404.4791,404.529,403.7405,404.0798,231262.0
2025-02-24 15:20:00,404.8,405.04,404.41,404.73,173317.0,404.0599,404.2994,403.6706,403.99,173317.0
2025-02-24 15:30:00,404.74,405.1,404.63,404.64,177900.0,404.0,404.3593,403.8902,403.9002,177900.0
2025-02-24 15:40:00,404.64,404.87,404.42,404.78,293007.0,403.9002,404.1298,403.6806,404.0399,293007.0
2025-02-24 15:50:00,404.74,404.83,403.03,404.09,1198140.0,404.0,404.0898,402.2931,403.3512,1198140.0
2025-02-25 09:30:00,401.15,401.92,400.0,400.7,1533175.0,400.4166,401.1851,399.2687,399.9674,1533175.0
2025-02-25 09:40:00,400.8,401.0,399.54,400.11,485033.0,400.0672,400.2668,398.8095,399.3785,485033.0
2025-02-25 09:50:00,400.08,401.9,399.94,401.46,441672.0,399.3485,401.1652,399.2088,400.726,441672.0
2025-02-25 10:00:00,401.43,401.6,400.5,401.04,402895.0,400.696,400.8657,399.7677,400.3068,402895.0
2025-02-25 10:10:00,401.04,401.47,398.39,398.4,468568.0,400.3068,400.736,397.6616,397.6716,468568.0
2025-02-25 10:20:00,398.47,399.26,397.69,398.49,596780.0,397.7415,398.53,396.9629,397.7614,596780.0
2025-02-25 10:30:00,398.48,400.25,398.3,399.83,392314.0,397.7514,399.5182,397.5718,399.099,392314.0
2025-02-25 10:40:00,399.75,400.09,398.96,399.73,279937.0,399.0191,399.3585,398.2306,398.9992,279937.0
2025-02-25 10:50:00,399.79,400.82,399.57,399.64,419788.0,399.059,400.0872,398.8394,398.9093,419788.0
2025-02-25 11:00:00,399.69,399.73,399.0,399.18,328500.0,398.9592,398.9992,398.2705,398.4502,328500.0
2025-02-25 11:10:00,399.18,399.57,398.78,399.15,242447.0,398.4502,398.8394,398.0509,398.4202,242447.0
2025-02-25 11:20:00,399.15,399.26,397.88,397.88,281661.0,398.4202,398.53,397.1525,397.1525,281661.0
2025-02-25 11:30:00,397.92,398.27,396.7,397.86,359177.0,397.1925,397.5418,395.9747,397.1326,359177.0
2025-02-25 11:40:00,397.8,398.15,397.34,397.92,184540.0,397.0727,397.422,396.6135,397.1925,184540.0
2025-02-25 11:50:00,397.97,399.74,397.81,399.38,360242.0,397.2424,399.0091,397.0827,398.6498,360242.0
2025-02-25 12:00:00,399.32,399.48,398.41,398.56,193850.0,398.5899,398.7496,397.6816,397.8313,193850.0
2025-02-25 12:10:00,398.56,399.13,398.0,398.83,309527.0,397.8313,398.4002,397.2723,398.1008,309527.0
2025-02-25 12:20:00,398.83,400.0,398.35,399.95,236711.0,398.1008,399.2687,397.6217,399.2187,236711.0
2025-02-25 12:30:00,399.9,400.48,399.72,400.1,453058.0,399.1688,399.7478,398.9892,399.3685,453058.0
2025-02-25 12:40:00,400.15,400.27,399.09,399.33,216142.0,399.4184,399.5382,398.3603,398.5999,216142.0
2025-02-25 12:50:00,399.37,399.53,398.84,399.01,219558.0,398.6398,398.7995,398.1108,398.2805,219558.0
2025-02-25 13:00:00,399.03,399.8,398.92,399.52,236181.0,398.3004,399.069,398.1906,398.7895,236181.0
2025-02-25 13:10:00,399.49,399.58,398.24,398.61,202124.0,398.7596,398.8494,397.5119,397.8812,202124.0
2025-02-25 13:20:00,398.67,399.06,398.2,398.29,223182.0,397.9411,398.3304,397.4719,397.5618,223182.0
2025-02-25 13:30:00,398.29,399.3,398.12,399.3,205028.0,397.5618,398.5699,397.3921,398.5699,205028.0
2025-02-25 13:40:00,399.26,399.29,398.59,399.08,175489.0,398.53,398.56,397.8612,398.3503,175489.0
2025-02-25 13:50:00,399.15,399.25,398.3,398.47,181529.0,398.4202,398.52,397.5718,397.7415,181529.0
2025-02-25 14:00:00,398.46,398.47,397.93,398.19,194820.0,397.7315,397.7415,397.2024,397.462,194820.0
2025-02-25 14:10:00,398.16,398.57,397.33,398.46,265048.0,397.432,397.8413,396.6035,397.7315,265048.0
2025-02-25 14:20:00,398.44,398.45,397.5,397.54,209186.0,397.7115,397.7215,396.7732,396.8132,209186.0
2025-02-25 14:30:00,397.53,398.11,397.01,398.04,256881.0,396.8032,397.3821,396.2841,397.3122,256881.0
2025-02-25 14:40:00,398.07,398.14,397.38,397.96,206585.0,397.3422,397.4121,396.6534,397.2324,206585.0
2025-02-25 14:50:00,397.93,398.24,397.75,398.05,135209.0,397.2024,397.5119,397.0228,397.3222,135209.0
2025-02-25 15:00:00,398.09,398.64,397.7,398.21,203049.0,397.3622,397.9111,396.9729,397.4819,203049.0
2025-02-25 15:10:00,398.27,398.82,397.98,398.82,200395.0,397.5418,398.0908,397.2524,398.0908,200395.0
2025-02-25 15:20:00,398.82,399.29,398.66,398.84,297250.0,398.0908,398.56,397.9311,398.1108,297250.0
2025-02-25 15:30:00,398.88,398.98,397.42,397.5,248705.0,398.1507,398.2505,396.6934,396.7732,248705.0
2025-02-25 15:40:00,397.55,398.08,397.38,397.92,314001.0,396.8231,397.3522,396.6534,397.1925,314001.0
2025-02-25 15:50:00,397.87,398.38,397.38,397.91,813740.0,397.1426,397.6516,396.6534,397.1825,813740.0
2025-02-26 09:30:00,397.98,398.49,394.24,398.17,1235594.0,397.2524,397.7614,393.5192,397.442,1235594.0
2025-02-26 09:40:00,398.19,398.89,397.14,398.54,325538.0,397.462,398.1607,396.4139,397.8113,325538.0
2025-02-26 09:50:00,398.48,400.33,397.87,400.11,379917.0,397.7514,399.5981,397.1426,399.3785,379917.0
2025-02-26 10:00:00,400.23,401.16,399.8,400.46,360223.0,399.4982,400.4265,399.069,399.7278,360223.0
2025-02-26 10:10:00,400.48,402.67,400.43,402.61,335166.0,399.7478,401.9338,399.6979,401.8739,335166.0
2025-02-26 10:20:00,402.57,403.06,401.77,402.02,274523.0,401.834,402.3231,401.0354,401.285,274523.0
2025-02-26 10:30:00,402.11,403.2,402.08,402.55,195507.0,401.3748,402.4628,401.3449,401.814,195507.0
2025-02-26 10:40:00,402.59,403.08,402.45,402.8,236723.0,401.8539,402.343,401.7142,402.0635,236723.0
2025-02-26 10:50:00,402.8,403.0,402.19,402.6,191705.0,402.0635,402.2632,401.4547,401.8639,191705.0
2025-02-26 11:00:00,402.6,403.44,402.54,402.97,251503.0,401.8639,402.7024,401.804,402.2332,251503.0
2025-02-26 11:10:00,402.97,403.4,402.76,403.04,151210.0,402.2332,402.6624,402.0236,402.3031,151210.0
2025-02-26 11:20:00,403.08,403.25,402.17,402.77,189864.0,402.343,402.5127,401.4347,402.0336,189864.0
2025-02-26 11:30:00,402.76,403.6,402.5,403.51,137773.0,402.0236,402.8621,401.7641,402.7722,137773.0
2025-02-26 11:40:00,403.56,403.59,402.55,403.06,100344.0,402.8221,402.8521,401.814,402.3231,100344.0
2025-02-26 11:50:00,403.06,403.46,402.3,402.38,86559.0,402.3231,402.7223,401.5645,401.6443,86559.0
2025-02-26 12:00:00,402.36,403.15,402.31,402.84,81222.0,401.6243,402.4129,401.5744,402.1035,81222.0
2025-02-26 12:10:00,402.82,403.18,402.38,402.74,70351.0,402.0835,402.4428,401.6443,402.0036,70351.0
2025-02-26 12:20:00,402.74,402.92,402.47,402.74,75696.0,402.0036,402.1833,401.7341,402.0036,75696.0
2025-02-26 12:30:00,402.74,402.98,402.05,402.18,103489.0,402.0036,402.2432,401.3149,401.4447,103489.0
2025-02-26 12:40:00,402.09,402.21,401.44,401.48,123138.0,401.3548,401.4746,400.706,400.746,123138.0
2025-02-26 12:50:00,401.44,401.5,400.39,400.89,149897.0,400.706,400.7659,399.6579,400.157,149897.0
2025-02-26 13:00:00,400.86,401.11,400.29,401.09,117036.0,400.1271,400.3766,399.5581,400.3567,117036.0
2025-02-26 13:10:00,401.04,401.2,400.23,400.73,96199.0,400.3068,400.4665,399.4982,399.9973,96199.0
2025-02-26 13:20:00,400.74,400.91,400.11,400.13,77451.0,400.0073,400.177,399.3785,399.3984,77451.0
2025-02-26 13:30:00,400.11,400.65,399.8,399.89,120985.0,399.3785,399.9175,399.069,399.1589,120985.0
2025-02-26 13:40:00,399.87,399.91,399.3,399.38,145795.0,399.1389,399.1788,398.5699,398.6498,145795.0
2025-02-26 13:50:00,399.38,399.63,398.43,398.65,143254.0,398.6498,398.8993,397.7015,397.9211,143254.0
2025-02-26 14:00:00,398.6,399.24,398.31,398.34,132776.0,397.8712,398.51,397.5817,397.6117,132776.0
2025-02-26 14:10:00,398.34,399.13,398.28,399.05,114209.0,397.6117,398.4002,397.5518,398.3204,114209.0
2025-02-26 14:20:00,399.03,399.32,398.87,398.94,132335.0,398.3004,398.5899,398.1407,398.2106,132335.0
2025-02-26 14:30:00,398.9,399.14,398.71,399.04,91679.0,398.1707,398.4102,397.981,398.3104,91679.0
2025-02-26 14:40:00,399.03,399.5,398.92,399.15,142924.0,398.3004,398.7696,398.1906,398.4202,142924.0
2025-02-26 14:50:00,399.11,399.24,398.27,398.46,112450.0,398.3803,398.51,397.5418,397.7315,112450.0
2025-02-26 15:00:00,398.49,398.89,398.24,398.88,100289.0,397.7614,398.1607,397.5119,398.1507,100289.0
2025-02-26 15:10:00,398.87,398.95,398.42,398.71,101789.0,398.1407,398.2206,397.6915,397.981,101789.0
2025-02-26 15:20:00,398.65,398.93,398.4,398.69,123994.0,397.9211,398.2006,397.6716,397.9611,123994.0
2025-02-26 15:30:00,398.65,399.0,398.43,398.95,100183.0,397.9211,398.2705,397.7015,398.2206,100183.0
2025-02-26 15:40:00,398.99,399.94,398.72,399.63,162425.0,398.2605,399.2088,397.991,398.8993,162425.0
2025-02-26 15:50:00,399.69,400.01,399.23,399.64,482117.0,398.9592,399.2786,398.5001,398.9093,482117.0
2025-02-27 09:30:00,401.2,405.74,400.8,404.68,995217.0,400.4665,404.9982,400.0672,403.9401,995217.0
2025-02-27 09:40:00,404.68,404.78,401.1,401.82,331279.0,403.9401,404.0399,400.3666,401.0853,331279.0
2025-02-27 09:50:00,401.92,402.03,399.36,399.9,392026.0,401.1851,401.2949,398.6298,399.1688,392026.0
2025-02-27 10:00:00,399.85,399.88,397.93,398.48,268246.0,399.1189,399.1489,397.2024,397.7514,268246.0
2025-02-27 10:10:00,398.46,400.15,398.44,399.53,223141.0,397.7315,399.4184,397.7115,398.7995,223141.0
2025-02-27 10:20:00,399.45,400.39,399.12,399.49,266794.0,398.7197,399.6579,398.3903,398.7596,266794.0
2025-02-27 10:30:00,399.44,400.4,398.75,400.0,210408.0,398.7097,399.6679,398.0209,399.2687,210408.0
2025-02-27 10:40:00,399.97,400.07,399.23,399.23,175193.0,399.2387,399.3385,398.5001,398.5001,175193.0
2025-02-27 10:50:00,399.23,399.55,397.7,397.82,179453.0,398.5001,398.8195,396.9729,397.0926,179453.0
2025-02-27 11:00:00,397.8,398.43,397.63,398.3,180553.0,397.0727,397.7015,396.903,397.5718,180553.0
2025-02-27 11:10:00,398.3,399.63,398.3,399.33,112409.0,397.5718,398.8993,397.5718,398.5999,112409.0
2025-02-27 11:20:00,399.31,399.5,397.99,398.13,100365.0,398.5799,398.7696,397.2623,397.4021,100365.0
2025-02-27 11:30:00,398.13,398.6,398.02,398.36,172218.0,397.4021,397.8712,397.2923,397.6317,172218.0
2025-02-27 11:40:00,398.38,398.51,397.87,398.11,100945.0,397.6516,397.7814,397.1426,397.3821,100945.0
2025-02-27 11:50:00,398.09,398.15,396.98,397.21,184976.0,397.3622,397.422,396.2542,396.4838,184976.0
2025-02-27 12:00:00,397.22,397.62,396.91,397.53,187287.0,396.4937,396.893,396.1843,396.8032,187287.0
2025-02-27 12:10:00,397.53,397.66,396.63,396.85,128419.0,396.8032,396.9329,395.9048,396.1244,128419.0
2025-02-27 12:20:00,396.86,397.91,396.64,397.84,139757.0,396.1344,397.1825,395.9148,397.1126,139757.0
2025-02-27 12:30:00,397.82,398.48,397.82,398.05,103068.0,397.0926,397.7514,397.0926,397.3222,103068.0
2025-02-27 12:40:00,397.99,398.05,396.9,397.02,111227.0,397.2623,397.3222,396.1743,396.2941,111227.0
2025-02-27 12:50:00,397.08,397.36,396.8,397.08,108445.0,396.354,396.6335,396.0745,396.354,108445.0
2025-02-27 13:00:00,397.13,397.53,396.87,397.23,109289.0,396.4039,396.8032,396.1444,396.5037,109289.0
2025-02-27 13:10:00,397.2,398.33,397.05,398.16,126976.0,396.4738,397.6017,396.3241,397.432,126976.0
2025-02-27 13:20:00,398.12,398.75,397.91,398.38,91795.0,397.3921,398.0209,397.1825,397.6516,91795.0
2025-02-27 13:30:00,398.4,398.56,398.19,398.44,97557.0,397.6716,397.8313,397.462,397.7115,97557.0
2025-02-27 13:40:00,398.46,398.49,397.94,398.38,79208.0,397.7315,397.7614,397.2124,397.6516,79208.0
2025-02-27 13:50:00,398.36,398.51,397.8,397.82,75605.0,397.6317,397.7814,397.0727,397.0926,75605.0
2025-02-27 14:00:00,397.87,397.9,397.29,397.44,104127.0,397.1426,397.1725,396.5636,396.7133,104127.0
2025-02-27 14:10:00,397.38,397.44,396.16,396.52,129145.0,396.6534,396.7133,395.4357,395.795,129145.0
2025-02-27 14:20:00,396.52,396.89,395.92,396.04,172349.0,395.795,396.1643,395.1961,395.3159,172349.0
2025-02-27 14:30:00,396.04,396.06,394.6,395.47,270361.0,395.3159,395.3359,393.8785,394.7469,270361.0
2025-02-27 14:40:00,395.47,395.75,394.78,395.0,200795.0,394.7469,395.0264,394.0582,394.2778,200795.0
2025-02-27 14:50:00,395.07,395.46,394.63,395.02,201797.0,394.3477,394.737,393.9085,394.2978,201797.0
2025-02-27 15:00:00,395.08,395.19,393.49,393.95,246919.0,394.3577,394.4675,392.7706,393.2297,246919.0
2025-02-27 15:10:00,393.97,394.26,393.3,393.77,309082.0,393.2497,393.5392,392.5809,393.05,309082.0
2025-02-27 15:20:00,393.76,394.68,393.52,393.79,345032.0,393.0401,393.9584,392.8005,393.07,345032.0
2025-02-27 15:30:00,393.81,394.44,393.54,393.55,244678.0,393.09,393.7188,392.8205,392.8305,244678.0
2025-02-27 15:40:00,393.52,393.72,392.84,393.37,519946.0,392.8005,393.0001,392.1217,392.6508,519946.0
2025-02-27 15:50:00,393.23,393.94,392.17,392.58,1388736.0,392.511,393.2197,391.453,391.8622,1388736.0
2025-02-28 09:30:00,392.66,392.9,386.57,389.59,1716382.0,391.9421,392.1816,385.8632,388.8777,1716382.0
2025-02-28 09:40:00,389.6,391.65,389.08,390.54,503744.0,388.8877,390.9339,388.3686,389.826,503744.0
2025-02-28 09:50:00,390.59,390.84,388.9,390.43,349299.0,389.8759,390.1254,388.189,389.7162,349299.0
2025-02-28 10:00:00,390.38,391.36,389.4,390.39,339688.0,389.6662,390.6445,388.688,389.6762,339688.0
2025-02-28 10:10:00,390.39,391.15,390.16,390.45,317097.0,389.6762,390.4348,389.4466,389.7361,317097.0
2025-02-28 10:20:00,390.51,392.12,389.97,391.76,343927.0,389.796,391.4031,389.257,391.0437,343927.0
2025-02-28 10:30:00,391.73,392.73,391.06,391.74,376188.0,391.0138,392.012,390.345,391.0238,376188.0
2025-02-28 10:40:00,391.67,392.47,391.06,391.81,220401.0,390.9539,391.7524,390.345,391.0936,220401.0
2025-02-28 10:50:00,391.79,392.5,391.77,392.22,188667.0,391.0737,391.7824,391.0537,391.5029,188667.0
2025-02-28 11:00:00,392.22,392.35,391.31,391.38,190844.0,391.5029,391.6326,390.5945,390.6644,190844.0
2025-02-28 11:10:00,391.44,391.64,389.84,390.27,189291.0,390.7243,390.9239,389.1272,389.5564,189291.0
2025-02-28 11:20:00,390.35,390.78,389.4,389.48,183767.0,389.6363,390.0655,388.688,388.7679,183767.0
2025-02-28 11:30:00,389.46,391.12,389.29,391.0,177304.0,388.7479,390.4049,388.5782,390.2851,177304.0
2025-02-28 11:40:00,391.0,392.03,390.9,391.88,162657.0,390.2851,391.3132,390.1853,391.1635,162657.0
2025-02-28 11:50:00,391.92,391.95,391.31,391.55,83101.0,391.2034,391.2334,390.5945,390.8341,83101.0
2025-02-28 12:00:00,391.5,391.83,390.87,391.13,104876.0,390.7842,391.1136,390.1554,390.4149,104876.0
2025-02-28 12:10:00,391.12,392.46,391.03,392.3,180161.0,390.4049,391.7424,390.3151,391.5827,180161.0
2025-02-28 12:20:00,392.26,392.41,391.15,391.85,152983.0,391.5428,391.6925,390.4348,391.1336,152983.0
2025-02-28 12:30:00,391.81,391.85,391.11,391.47,125583.0,391.0936,391.1336,390.3949,390.7543,125583.0
2025-02-28 12:40:00,391.47,391.49,390.63,390.64,240217.0,390.7543,390.7742,389.9158,389.9258,240217.0
2025-02-28 12:50:00,390.62,391.27,390.21,390.25,202818.0,389.9058,390.5546,389.4966,389.5365,202818.0
2025-02-28 13:00:00,390.29,391.0,390.09,390.26,124943.0,389.5764,390.2851,389.3768,389.5465,124943.0
2025-02-28 13:10:00,390.26,390.74,389.45,389.54,188840.0,389.5465,390.0256,388.7379,388.8278,188840.0
2025-02-28 13:20:00,389.61,391.37,389.36,391.29,223502.0,388.8977,390.6544,388.6481,390.5746,223502.0
2025-02-28 13:30:00,391.23,391.98,390.91,391.65,193387.0,390.5147,391.2633,390.1953,390.9339,193387.0
2025-02-28 13:40:00,391.65,392.05,390.98,391.18,116064.0,390.9339,391.3332,390.2651,390.4648,116064.0
2025-02-28 13:50:00,391.18,391.47,389.69,389.69,160366.0,390.4648,390.7543,388.9775,388.9775,160366.0
2025-02-28 14:00:00,389.66,390.55,389.58,390.23,126710.0,388.9476,389.8359,388.8677,389.5165,126710.0
2025-02-28 14:10:00,390.22,391.16,389.9,391.07,127841.0,389.5065,390.4448,389.1871,390.355,127841.0
2025-02-28 14:20:00,391.05,391.25,390.24,390.86,124684.0,390.335,390.5347,389.5265,390.1454,124684.0
2025-02-28 14:30:00,390.86,392.03,390.56,391.8,140432.0,390.1454,391.3132,389.8459,391.0837,140432.0
2025-02-28 14:40:00,391.82,392.5,391.7,392.29,165811.0,391.1036,391.7824,390.9838,391.5728,165811.0
2025-02-28 14:50:00,392.31,392.5,391.72,392.4,128958.0,391.5927,391.7824,391.0038,391.6826,128958.0
2025-02-28 15:00:00,392.41,392.64,392.06,392.46,168097.0,391.6925,391.9221,391.3432,391.7424,168097.0
2025-02-28 15:10:00,392.49,392.59,392.06,392.24,210515.0,391.7724,391.8722,391.3432,391.5228,210515.0
2025-02-28 15:20:00,392.2,393.15,391.77,393.07,186655.0,391.4829,392.4312,391.0537,392.3513,186655.0
2025-02-28 15:30:00,393.07,393.07,391.57,392.54,154221.0,392.3513,392.3513,390.8541,391.8223,154221.0
2025-02-28 15:40:00,392.53,393.7,392.52,393.57,262020.0,391.8123,392.9802,391.8023,392.8504,262020.0
2025-02-28 15:50:00,393.62,397.63,393.52,397.14,2177813.0,392.9003,396.903,392.8005,396.4139,2177813.0
2025-03-03 09:30:00,398.82,398.82,394.31,394.73,1045281.0,398.0908,398.0908,393.5891,394.0083,1045281.0
2025-03-03 09:40:00,394.76,396.1,394.61,394.84,491881.0,394.0382,395.3758,393.8885,394.1181,491881.0
2025-03-03 09:50:00,394.92,395.29,393.04,393.65,439730.0,394.1979,394.5673,392.3214,392.9303,439730.0
2025-03-03 10:00:00,393.34,393.86,392.14,392.83,371987.0,392.6208,393.1399,391.423,392.1118,371987.0
2025-03-03 10:10:00,392.87,394.45,392.61,393.02,253919.0,392.1517,393.7288,391.8922,392.3014,253919.0
2025-03-03 10:20:00,393.01,394.75,392.99,394.63,257141.0,392.2914,394.0283,392.2715,393.9085,257141.0
2025-03-03 10:30:00,394.62,395.0,393.59,394.17,219058.0,393.8985,394.2778,392.8704,393.4493,219058.0
2025-03-03 10:40:00,394.15,395.37,393.55,394.45,202428.0,393.4294,394.6471,392.8305,393.7288,202428.0
2025-03-03 10:50:00,394.53,395.35,393.92,394.08,139697.0,393.8087,394.6272,393.1998,393.3595,139697.0
2025-03-03 11:00:00,394.17,395.29,394.16,394.58,132519.0,393.4493,394.5673,393.4393,393.8586,132519.0
2025-03-03 11:10:00,394.64,395.43,394.25,395.21,147459.0,393.9185,394.707,393.5292,394.4874,147459.0
2025-03-03 11:20:00,395.17,395.85,393.79,393.81,200672.0,394.4475,395.1262,393.07,393.09,200672.0
2025-03-03 11:30:00,393.77,394.19,393.08,393.53,153189.0,393.05,393.4693,392.3613,392.8105,153189.0
2025-03-03 11:40:00,393.53,394.47,393.15,394.28,134715.0,392.8105,393.7488,392.4312,393.5591,134715.0
2025-03-03 11:50:00,394.3,395.18,394.24,394.73,105827.0,393.5791,394.4575,393.5192,394.0083,105827.0
2025-03-03 12:00:00,394.68,394.86,394.28,394.36,108001.0,393.9584,394.1381,393.5591,393.639,108001.0
2025-03-03 12:10:00,394.39,395.25,394.36,394.96,132715.0,393.6689,394.5273,393.639,394.2379,132715.0
2025-03-03 12:20:00,394.97,395.27,394.78,394.94,126918.0,394.2479,394.5473,394.0582,394.2179,126918.0
2025-03-03 12:30:00,394.96,395.5,394.82,395.35,111468.0,394.2379,394.7769,394.0981,394.6272,111468.0
2025-03-03 12:40:00,395.31,395.99,395.19,395.6,130091.0,394.5872,395.266,394.4675,394.8767,130091.0
2025-03-03 12:50:00,395.56,395.87,394.41,395.17,154254.0,394.8368,395.1462,393.6889,394.4475,154254.0
2025-03-03 13:00:00,395.15,395.42,393.6,393.72,147410.0,394.4275,394.697,392.8804,393.0001,147410.0
2025-03-03 13:10:00,393.6,394.27,393.37,394.12,199585.0,392.8804,393.5491,392.6508,393.3994,199585.0
2025-03-03 13:20:00,394.12,394.64,393.03,393.21,137066.0,393.3994,393.9185,392.3114,392.4911,137066.0
2025-03-03 13:30:00,393.24,393.74,392.16,392.4,209053.0,392.521,393.0201,391.443,391.6826,209053.0
2025-03-03 13:40:00,392.36,394.1,392.35,393.13,152883.0,391.6426,393.3794,391.6326,392.4112,152883.0
2025-03-03 13:50:00,393.04,393.82,392.74,393.63,117589.0,392.3214,393.1,392.0219,392.9103,117589.0
2025-03-03 14:00:00,393.58,394.34,393.43,393.81,118948.0,392.8604,393.619,392.7107,393.09,118948.0
2025-03-03 14:10:00,393.82,394.12,393.19,393.35,92165.0,393.1,393.3994,392.4711,392.6308,92165.0
2025-03-03 14:20:00,393.34,393.91,393.24,393.41,87093.0,392.6208,393.1898,392.521,392.6907,87093.0
2025-03-03 14:30:00,393.43,394.58,393.29,394.38,133774.0,392.7107,393.8586,392.5709,393.6589,133774.0
2025-03-03 14:40:00,394.42,395.05,393.13,393.18,140711.0,393.6989,394.3277,392.4112,392.4611,140711.0
2025-03-03 14:50:00,393.22,393.52,391.5,392.46,267848.0,392.5011,392.8005,390.7842,391.7424,267848.0
2025-03-03 15:00:00,392.46,392.47,390.75,390.98,252113.0,391.7424,391.7524,390.0356,390.2651,252113.0
2025-03-03 15:10:00,391.0,391.24,389.6,390.43,505099.0,390.2851,390.5247,388.8877,389.7162,505099.0
2025-03-03 15:20:00,390.43,391.04,389.37,389.59,284908.0,389.7162,390.325,388.6581,388.8777,284908.0
2025-03-03 15:30:00,389.53,390.35,388.3,388.43,404101.0,388.8178,389.6363,387.59,387.7198,404101.0
2025-03-03 15:40:00,388.35,388.66,387.35,387.56,607717.0,387.64,387.9494,386.6418,386.8514,607717.0
2025-03-03 15:50:00,387.5,388.67,386.15,388.53,1414369.0,386.7915,387.9594,385.444,387.8196,1414369.0
2025-03-04 09:30:00,383.55,386.7,381.0,385.58,1976053.0,382.8487,385.993,380.3034,384.875,1976053.0
2025-03-04 09:40:00,385.62,387.53,384.79,385.5,750854.0,384.9149,386.8215,384.0865,384.7952,750854.0
2025-03-04 09:50:00,385.39,385.76,383.69,384.01,587972.0,384.6854,385.0547,382.9885,383.3079,587972.0
2025-03-04 10:00:00,384.02,384.82,382.92,383.27,483858.0,383.3179,384.1164,382.2199,382.5692,483858.0
2025-03-04 10:10:00,383.35,384.28,381.84,382.42,443536.0,382.6491,383.5774,381.1419,381.7208,443536.0
2025-03-04 10:20:00,382.5,383.75,381.54,383.2,585636.0,381.8007,383.0484,380.8424,382.4994,585636.0
2025-03-04 10:30:00,383.17,385.54,383.06,384.24,430688.0,382.4694,384.8351,382.3596,383.5375,430688.0
2025-03-04 10:40:00,384.12,385.77,383.93,385.12,335381.0,383.4177,385.0647,383.228,384.4159,335381.0
2025-03-04 10:50:00,385.25,385.34,384.34,384.9,197115.0,384.5456,384.6355,383.6373,384.1963,197115.0
2025-03-04 11:00:00,384.89,385.7,383.87,384.12,215611.0,384.1863,384.9948,383.1681,383.4177,215611.0
2025-03-04 11:10:00,384.18,385.43,383.88,384.42,221534.0,383.4776,384.7253,383.1781,383.7171,221534.0
2025-03-04 11:20:00,384.42,385.08,383.52,384.19,277136.0,383.7171,384.3759,382.8188,383.4876,277136.0
2025-03-04 11:30:00,384.17,385.61,384.13,385.3,205959.0,383.4676,384.905,383.4277,384.5955,205959.0
2025-03-04 11:40:00,385.27,386.06,384.8,385.81,305427.0,384.5656,385.3541,384.0964,385.1046,305427.0
2025-03-04 11:50:00,385.8,386.08,384.51,384.91,335448.0,385.0946,385.3741,383.807,384.2062,335448.0
2025-03-04 12:00:00,384.93,385.61,384.75,384.95,292582.0,384.2262,384.905,384.0465,384.2462,292582.0
2025-03-04 12:10:00,384.94,385.87,384.73,385.29,220257.0,384.2362,385.1645,384.0266,384.5856,220257.0
2025-03-04 12:20:00,385.31,386.1,384.69,386.1,251299.0,384.6055,385.3941,383.9867,385.3941,251299.0
2025-03-04 12:30:00,386.03,386.03,384.5,385.22,214706.0,385.3242,385.3242,383.797,384.5157,214706.0
2025-03-04 12:40:00,385.15,385.57,384.6,384.99,217823.0,384.4458,384.865,383.8968,384.2861,217823.0
2025-03-04 12:50:00,385.01,385.07,384.22,384.8,170252.0,384.3061,384.366,383.5175,384.0964,170252.0
2025-03-04 13:00:00,384.74,386.34,384.27,386.27,166301.0,384.0366,385.6336,383.5674,385.5638,166301.0
2025-03-04 13:10:00,386.15,387.25,385.87,386.04,288278.0,385.444,386.542,385.1645,385.3342,288278.0
2025-03-04 13:20:00,386.09,386.25,385.33,385.47,135276.0,385.3841,385.5438,384.6255,384.7652,135276.0
2025-03-04 13:30:00,385.46,386.43,385.16,386.17,122155.0,384.7552,385.7235,384.4558,385.4639,122155.0
2025-03-04 13:40:00,386.17,387.0,386.15,386.44,140744.0,385.4639,386.2924,385.444,385.7335,140744.0
2025-03-04 13:50:00,386.45,387.77,386.27,387.4,192353.0,385.7434,387.061,385.5638,386.6917,192353.0
2025-03-04 14:00:00,387.43,388.65,387.34,388.34,315542.0,386.7216,387.9394,386.6318,387.63,315542.0
2025-03-04 14:10:00,388.32,388.47,387.8,388.25,162194.0,387.61,387.7597,387.091,387.5401,162194.0
2025-03-04 14:20:00,388.27,389.37,388.05,388.32,296236.0,387.5601,388.6581,387.3405,387.61,296236.0
2025-03-04 14:30:00,388.41,390.24,388.14,390.06,310769.0,387.6998,389.5265,387.4303,389.3468,310769.0
2025-03-04 14:40:00,390.01,391.24,389.45,389.51,353963.0,389.2969,390.5247,388.7379,388.7978,353963.0
2025-03-04 14:50:00,389.56,390.6,389.43,390.35,193887.0,388.8477,389.8858,388.718,389.6363,193887.0
2025-03-04 15:00:00,390.38,391.87,390.08,391.84,318689.0,389.6662,391.1535,389.3668,391.1236,318689.0
2025-03-04 15:10:00,391.81,392.58,391.14,392.02,325135.0,391.0936,391.8622,390.4249,391.3032,325135.0
2025-03-04 15:20:00,392.02,392.37,391.76,391.9,296692.0,391.3032,391.6526,391.0437,391.1835,296692.0
2025-03-04 15:30:00,391.82,392.03,389.91,390.0,300194.0,391.1036,391.3132,389.1971,389.2869,300194.0
2025-03-04 15:40:00,389.99,390.85,389.18,389.18,261330.0,389.277,390.1354,388.4684,388.4684,261330.0
2025-03-04 15:50:00,389.1,389.11,387.08,388.72,1087872.0,388.3886,388.3986,386.3723,388.0093,1087872.0
2025-03-05 09:30:00,389.39,392.31,388.89,390.51,885397.0,388.6781,391.5927,388.179,389.796,885397.0
2025-03-05 09:40:00,390.45,391.95,390.35,390.69,404482.0,389.7361,391.2334,389.6363,389.9757,404482.0
2025-03-05 09:50:00,390.67,391.33,388.81,389.15,259407.0,389.9557,390.6145,388.0991,388.4385,259407.0
2025-03-05 10:00:00,389.88,392.39,389.31,392.08,400883.0,389.1672,391.6726,388.5982,391.3631,400883.0
2025-03-05 10:10:00,391.98,393.18,391.7,392.21,278182.0,391.2633,392.4611,390.9838,391.4929,278182.0
2025-03-05 10:20:00,392.21,392.65,391.07,391.54,244107.0,391.4929,391.9321,390.355,390.8241,244107.0
2025-03-05 10:30:00,391.58,393.09,391.22,392.79,185749.0,390.8641,392.3713,390.5047,392.0718,185749.0
2025-03-05 10:40:00,392.89,392.92,391.51,392.17,177682.0,392.1717,392.2016,390.7942,391.453,177682.0
2025-03-05 10:50:00,392.09,393.36,391.3,392.5,166534.0,391.3731,392.6408,390.5846,391.7824,166534.0
2025-03-05 11:00:00,392.49,392.52,391.4,391.42,206010.0,391.7724,391.8023,390.6844,390.7043,206010.0
2025-03-05 11:10:00,391.42,391.47,390.12,390.88,167065.0,390.7043,390.7543,389.4067,390.1653,167065.0
2025-03-05 11:20:00,390.95,392.15,390.58,392.05,154350.0,390.2352,391.433,389.8659,391.3332,154350.0
2025-03-05 11:30:00,392.09,392.46,391.35,392.12,215073.0,391.3731,391.7424,390.6345,391.4031,215073.0
2025-03-05 11:40:00,392.07,392.11,390.6,390.83,130172.0,391.3532,391.3931,389.8858,390.1154,130172.0
2025-03-05 11:50:00,390.79,392.75,390.32,392.12,191059.0,390.0755,392.0319,389.6064,391.4031,191059.0
2025-03-05 12:00:00,392.1,393.35,392.04,393.31,201642.0,391.3831,392.6308,391.3232,392.5909,201642.0
2025-03-05 12:10:00,393.27,393.74,392.78,393.32,165878.0,392.551,393.0201,392.0619,392.6009,165878.0
2025-03-05 12:20:00,393.29,394.78,393.05,394.77,204540.0,392.5709,394.0582,392.3314,394.0482,204540.0
2025-03-05 12:30:00,394.74,395.27,394.6,394.97,195151.0,394.0183,394.5473,393.8785,394.2479,195151.0
2025-03-05 12:40:00,394.98,395.3,394.3,395.19,224286.0,394.2578,394.5773,393.5791,394.4675,224286.0
2025-03-05 12:50:00,395.21,396.95,395.18,396.91,318946.0,394.4874,396.2242,394.4575,396.1843,318946.0
2025-03-05 13:00:00,396.94,396.95,394.48,394.95,237635.0,396.2143,396.2242,393.7588,394.2279,237635.0
2025-03-05 13:10:00,394.87,397.17,394.86,396.7,277459.0,394.148,396.4438,394.1381,395.9747,277459.0
2025-03-05 13:20:00,396.68,396.93,395.3,395.54,151727.0,395.9547,396.2043,394.5773,394.8168,151727.0
2025-03-05 13:30:00,395.54,395.54,394.25,395.39,183350.0,394.8168,394.8168,393.5292,394.6671,183350.0
2025-03-05 13:40:00,395.41,395.45,394.49,395.36,100093.0,394.6871,394.727,393.7687,394.6371,100093.0
2025-03-05 13:50:00,395.35,396.81,395.25,396.7,183702.0,394.6272,396.0845,394.5273,395.9747,183702.0
2025-03-05 14:00:00,396.7,398.87,396.25,398.69,372577.0,395.9747,398.1407,395.5255,397.9611,372577.0
2025-03-05 14:10:00,398.7,399.36,398.22,398.67,362970.0,397.971,398.6298,397.4919,397.9411,362970.0
2025-03-05 14:20:00,398.68,399.37,398.45,398.54,278890.0,397.9511,398.6398,397.7215,397.8113,278890.0
2025-03-05 14:30:00,398.59,398.94,397.38,398.25,241329.0,397.8612,398.2106,396.6534,397.5219,241329.0
2025-03-05 14:40:00,398.26,399.76,398.26,399.62,323856.0,397.5318,399.0291,397.5318,398.8894,323856.0
2025-03-05 14:50:00,399.64,399.99,399.26,399.82,286203.0,398.9093,399.2587,398.53,399.089,286203.0
2025-03-05 15:00:00,399.84,401.67,399.83,401.64,573755.0,399.109,400.9356,399.099,400.9057,573755.0
2025-03-05 15:10:00,401.61,401.61,399.39,400.23,350906.0,400.8757,400.8757,398.6598,399.4982,350906.0
2025-03-05 15:20:00,400.28,401.04,399.9,400.84,300499.0,399.5481,400.3068,399.1688,400.1071,300499.0
2025-03-05 15:30:00,400.84,400.84,399.9,400.48,288616.0,400.1071,400.1071,399.1688,399.7478,288616.0
2025-03-05 15:40:00,400.43,400.79,400.0,400.5,281124.0,399.6979,400.0572,399.2687,399.7677,281124.0
2025-03-05 15:50:00,400.5,401.67,398.88,401.1,1347073.0,399.7677,400.9356,398.1507,400.3666,1347073.0
2025-03-06 09:30:00,394.04,397.87,393.29,397.4,1207612.0,393.3196,397.1426,392.5709,396.6734,1207612.0
2025-03-06 09:40:00,397.38,397.82,396.14,397.48,458911.0,396.6534,397.0926,395.4157,396.7533,458911.0
2025-03-06 09:50:00,397.5,398.12,396.83,397.27,269153.0,396.7732,397.3921,396.1045,396.5436,269153.0
2025-03-06 10:00:00,397.24,400.35,396.86,399.64,418514.0,396.5137,399.618,396.1344,398.9093,418514.0
2025-03-06 10:10:00,399.64,401.59,399.27,401.2,444690.0,398.9093,400.8558,398.54,400.4665,444690.0
2025-03-06 10:20:00,401.2,402.15,400.91,401.23,344652.0,400.4665,401.4147,400.177,400.4964,344652.0
2025-03-06 10:30:00,401.22,401.9,400.46,401.83,240326.0,400.4864,401.1652,399.7278,401.0953,240326.0
2025-03-06 10:40:00,401.91,402.04,400.5,400.72,209133.0,401.1752,401.3049,399.7677,399.9873,209133.0
2025-03-06 10:50:00,400.68,400.72,399.46,400.3,269215.0,399.9474,399.9873,398.7296,399.5681,269215.0
2025-03-06 11:00:00,400.34,401.77,400.33,401.77,156765.0,399.608,401.0354,399.5981,401.0354,156765.0
2025-03-06 11:10:00,401.67,401.91,400.53,400.55,224544.0,400.9356,401.1752,399.7977,399.8177,224544.0
2025-03-06 11:20:00,400.5,400.75,398.78,399.87,338278.0,399.7677,400.0173,398.0509,399.1389,338278.0
2025-03-06 11:30:00,399.88,400.9,398.51,398.51,293338.0,399.1489,400.167,397.7814,397.7814,293338.0
2025-03-06 11:40:00,398.59,398.74,397.73,397.88,136739.0,397.8612,398.011,397.0028,397.1525,136739.0
2025-03-06 11:50:00,397.86,397.88,396.61,396.68,160010.0,397.1326,397.1525,395.8849,395.9547,160010.0
2025-03-06 12:00:00,396.67,397.12,395.32,396.36,221121.0,395.9447,396.3939,394.5972,395.6353,221121.0
2025-03-06 12:10:00,396.39,396.4,395.41,395.76,209552.0,395.6653,395.6752,394.6871,395.0364,209552.0
2025-03-06 12:20:00,395.69,396.66,395.11,395.64,173054.0,394.9665,395.9348,394.3876,394.9166,173054.0
2025-03-06 12:30:00,395.69,396.5,395.5,395.73,131883.0,394.9665,395.7751,394.7769,395.0065,131883.0
2025-03-06 12:40:00,395.71,396.47,395.3,395.6,172745.0,394.9865,395.7451,394.5773,394.8767,172745.0
2025-03-06 12:50:00,395.66,397.86,395.66,397.47,177459.0,394.9366,397.1326,394.9366,396.7433,177459.0
2025-03-06 13:00:00,397.38,397.67,396.8,397.18,176273.0,396.6534,396.9429,396.0745,396.4538,176273.0
2025-03-06 13:10:00,397.26,398.2,396.97,398.09,156581.0,396.5337,397.4719,396.2442,397.3622,156581.0
2025-03-06 13:20:00,398.07,398.25,396.97,397.23,136369.0,397.3422,397.5219,396.2442,396.5037,136369.0
2025-03-06 13:30:00,397.2,397.59,396.1,396.16,191561.0,396.4738,396.8631,395.3758,395.4357,191561.0
2025-03-06 13:40:00,396.08,397.31,395.92,396.89,189294.0,395.3558,396.5836,395.1961,396.1643,189294.0
2025-03-06 13:50:00,396.84,397.3,396.6,396.83,146183.0,396.1144,396.5736,395.8749,396.1045,146183.0
2025-03-06 14:00:00,396.82,396.94,395.5,396.07,179210.0,396.0945,396.2143,394.7769,395.3458,179210.0
2025-03-06 14:10:00,396.04,396.54,395.36,395.49,191479.0,395.3159,395.815,394.6371,394.7669,191479.0
2025-03-06 14:20:00,395.48,395.85,394.88,395.3,146030.0,394.7569,395.1262,394.158,394.5773,146030.0
2025-03-06 14:30:00,395.3,395.5,394.29,394.31,211404.0,394.5773,394.7769,393.5691,393.5891,211404.0
2025-03-06 14:40:00,394.34,396.81,394.22,396.45,422162.0,393.619,396.0845,393.4992,395.7251,422162.0
2025-03-06 14:50:00,396.44,397.1,394.83,395.06,328010.0,395.7152,396.374,394.1081,394.3377,328010.0
2025-03-06 15:00:00,394.98,396.24,394.61,395.47,189357.0,394.2578,395.5155,393.8885,394.7469,189357.0
2025-03-06 15:10:00,395.44,396.33,395.37,396.3,215990.0,394.717,395.6054,394.6471,395.5754,215990.0
2025-03-06 15:20:00,396.27,397.0,395.33,396.92,299627.0,395.5455,396.2741,394.6072,396.1943,299627.0
2025-03-06 15:30:00,396.88,397.91,395.9,395.94,280087.0,396.1544,397.1825,395.1762,395.2161,280087.0
2025-03-06 15:40:00,395.9,396.16,394.94,395.85,353048.0,395.1762,395.4357,394.2179,395.1262,353048.0
2025-03-06 15:50:00,395.92,397.56,395.64,397.03,712430.0,395.1961,396.8331,394.9166,396.3041,712430.0
2025-03-07 09:30:00,392.4,394.19,390.9,392.76,869735.0,391.6826,393.4693,390.1853,392.0419,869735.0
2025-03-07 09:40:00,392.77,394.43,392.76,394.4,461643.0,392.0519,393.7088,392.0419,393.6789,461643.0
2025-03-07 09:50:00,394.4,394.8,392.34,392.44,353958.0,393.6789,394.0782,391.6227,391.7225,353958.0
2025-03-07 10:00:00,392.49,393.97,391.5,393.65,356068.0,391.7724,393.2497,390.7842,392.9303,356068.0
2025-03-07 10:10:00,393.79,393.82,391.53,392.12,314580.0,393.07,393.1,390.8141,391.4031,314580.0
2025-03-07 10:20:00,392.16,392.92,391.25,391.39,355425.0,391.443,392.2016,390.5347,390.6744,355425.0
2025-03-07 10:30:00,391.38,391.39,388.81,389.2,432496.0,390.6644,390.6744,388.0991,388.4884,432496.0
2025-03-07 10:40:00,389.16,391.81,388.33,390.69,373562.0,388.4485,391.0936,387.62,389.9757,373562.0
2025-03-07 10:50:00,390.75,391.48,389.91,390.8,227563.0,390.0356,390.7642,389.1971,390.0855,227563.0
2025-03-07 11:00:00,390.75,390.75,389.46,389.92,197272.0,390.0356,390.0356,388.7479,389.2071,197272.0
2025-03-07 11:10:00,389.93,390.22,388.72,388.8,160230.0,389.2171,389.5065,388.0093,388.0891,160230.0
2025-03-07 11:20:00,388.84,389.06,387.37,387.9,283888.0,388.1291,388.3487,386.6618,387.1908,283888.0
2025-03-07 11:30:00,387.97,388.3,386.67,386.9,297684.0,387.2607,387.59,385.963,386.1926,297684.0
2025-03-07 11:40:00,386.8,386.92,385.98,386.5,315069.0,386.0928,386.2126,385.2743,385.7933,315069.0
2025-03-07 11:50:00,386.49,386.78,385.81,386.54,272517.0,385.7834,386.0728,385.1046,385.8333,272517.0
2025-03-07 12:00:00,386.6,388.01,385.78,386.17,239738.0,385.8932,387.3006,385.0747,385.4639,239738.0
2025-03-07 12:10:00,386.18,386.45,385.54,385.82,226112.0,385.4739,385.7434,384.8351,385.1146,226112.0
2025-03-07 12:20:00,385.83,387.73,385.77,387.73,192718.0,385.1246,387.0211,385.0647,387.0211,192718.0
2025-03-07 12:30:00,387.74,389.12,387.12,388.42,247450.0,387.0311,388.4086,386.4122,387.7098,247450.0
2025-03-07 12:40:00,388.34,389.94,388.3,389.13,176148.0,387.63,389.2271,387.59,388.4185,176148.0
2025-03-07 12:50:00,389.11,390.49,388.03,388.32,213255.0,388.3986,389.776,387.3205,387.61,213255.0
2025-03-07 13:00:00,388.35,391.19,388.29,390.32,208343.0,387.64,390.4748,387.5801,389.6064,208343.0
2025-03-07 13:10:00,390.32,390.39,389.14,390.24,149278.0,389.6064,389.6762,388.4285,389.5265,149278.0
2025-03-07 13:20:00,390.18,390.82,389.78,390.1,173868.0,389.4666,390.1054,389.0673,389.3868,173868.0
2025-03-07 13:30:00,390.06,391.43,389.81,391.34,161547.0,389.3468,390.7143,389.0973,390.6245,161547.0
2025-03-07 13:40:00,391.27,391.84,390.62,390.96,191332.0,390.5546,391.1236,389.9058,390.2452,191332.0
2025-03-07 13:50:00,390.98,391.77,390.75,391.75,158099.0,390.2651,391.0537,390.0356,391.0337,158099.0
2025-03-07 14:00:00,391.78,392.41,391.39,391.56,261580.0,391.0637,391.6925,390.6744,390.8441,261580.0
2025-03-07 14:10:00,391.6,393.24,391.6,393.11,170202.0,390.884,392.521,390.884,392.3913,170202.0
2025-03-07 14:20:00,393.11,394.14,393.07,393.59,212535.0,392.3913,393.4194,392.3513,392.8704,212535.0
2025-03-07 14:30:00,393.66,394.27,393.14,394.06,172566.0,392.9402,393.5491,392.4212,393.3395,172566.0
2025-03-07 14:40:00,394.15,394.25,392.53,392.81,153370.0,393.4294,393.5292,391.8123,392.0918,153370.0
2025-03-07 14:50:00,392.77,393.36,392.56,393.1,148730.0,392.0519,392.6408,391.8423,392.3813,148730.0
2025-03-07 15:00:00,393.06,393.44,392.3,393.28,207355.0,392.3413,392.7207,391.5827,392.5609,207355.0
2025-03-07 15:10:00,393.28,393.6,391.89,392.98,125462.0,392.5609,392.8804,391.1735,392.2615,125462.0
2025-03-07 15:20:00,392.97,392.97,391.94,392.42,136324.0,392.2515,392.2515,391.2234,391.7025,136324.0
2025-03-07 15:30:00,392.37,392.78,390.73,390.95,230430.0,391.6526,392.0619,390.0156,390.2352,230430.0
2025-03-07 15:40:00,390.97,392.4,390.35,392.25,239272.0,390.2552,391.6826,389.6363,391.5328,239272.0
2025-03-07 15:50:00,392.22,394.24,391.37,393.32,1111210.0,391.5029,393.5192,390.6544,392.6009,1111210.0
2025-03-10 09:30:00,385.71,386.34,383.56,385.57,1034067.0,385.0048,385.6336,382.8587,384.865,1034067.0
2025-03-10 09:40:00,385.58,386.03,383.58,384.31,508638.0,384.875,385.3242,382.8787,383.6073,508638.0
2025-03-10 09:50:00,384.36,385.94,383.3,385.24,415945.0,383.6573,385.2344,382.5992,384.5356,415945.0
2025-03-10 10:00:00,385.21,385.76,384.31,385.44,474358.0,384.5057,385.0547,383.6073,384.7353,474358.0
2025-03-10 10:10:00,385.54,386.4,385.06,385.98,369375.0,384.8351,385.6935,384.356,385.2743,369375.0
2025-03-10 10:20:00,386.1,386.24,384.87,384.95,214500.0,385.3941,385.5338,384.1663,384.2462,214500.0
2025-03-10 10:30:00,384.89,385.7,383.65,384.02,438712.0,384.1863,384.9948,382.9486,383.3179,438712.0
2025-03-10 10:40:00,384.07,384.4,382.33,382.59,444401.0,383.3678,383.6972,381.631,381.8905,444401.0
2025-03-10 10:50:00,382.59,382.64,379.48,379.77,686122.0,381.8905,381.9404,378.7862,379.0756,686122.0
2025-03-10 11:00:00,379.75,380.7,378.91,380.53,967328.0,379.0557,380.0039,378.2172,379.8343,967328.0
2025-03-10 11:10:00,380.54,381.84,380.0,380.35,343857.0,379.8442,381.1419,379.3052,379.6546,343857.0
2025-03-10 11:20:00,380.3,381.84,379.88,380.68,371892.0,379.6047,381.1419,379.1854,379.984,371892.0
2025-03-10 11:30:00,380.73,381.89,380.26,381.57,381778.0,380.0339,381.1918,379.5647,380.8724,381778.0
2025-03-10 11:40:00,381.57,382.2,380.85,381.93,394463.0,380.8724,381.5012,380.1537,381.2317,394463.0
2025-03-10 11:50:00,381.89,382.01,380.21,380.88,449846.0,381.1918,381.3116,379.5148,380.1836,449846.0
2025-03-10 12:00:00,380.81,381.65,380.75,381.3,292474.0,380.1137,380.9522,380.0539,380.6028,292474.0
2025-03-10 12:10:00,381.4,382.41,381.06,381.14,190713.0,380.7027,381.7108,380.3633,380.4431,190713.0
2025-03-10 12:20:00,381.2,382.1,380.66,381.93,206263.0,380.503,381.4014,379.964,381.2317,206263.0
2025-03-10 12:30:00,381.99,382.64,380.73,380.74,281549.0,381.2916,381.9404,380.0339,380.0439,281549.0
2025-03-10 12:40:00,380.74,381.13,380.15,380.5,278852.0,380.0439,380.4332,379.455,379.8043,278852.0
2025-03-10 12:50:00,380.56,381.58,380.46,380.93,190435.0,379.8642,380.8823,379.7644,380.2335,190435.0
2025-03-10 13:00:00,380.9,381.33,380.28,380.7,174565.0,380.2036,380.6328,379.5847,380.0039,174565.0
2025-03-10 13:10:00,380.62,381.16,379.99,380.63,278330.0,379.9241,380.4631,379.2952,379.9341,278330.0
2025-03-10 13:20:00,380.63,381.33,380.37,380.5,234580.0,379.9341,380.6328,379.6745,379.8043,234580.0
2025-03-10 13:30:00,380.52,380.72,379.04,379.43,239951.0,379.8243,380.0239,378.347,378.7363,239951.0
2025-03-10 13:40:00,379.54,379.95,378.9,379.44,177217.0,378.8461,379.2553,378.2072,378.7462,177217.0
2025-03-10 13:50:00,379.59,379.88,378.93,379.43,228633.0,378.896,379.1854,378.2372,378.7363,228633.0
2025-03-10 14:00:00,379.39,379.62,378.22,378.86,264248.0,378.6963,378.9259,377.5285,378.1673,264248.0
2025-03-10 14:10:00,378.9,380.21,378.86,379.38,302720.0,378.2072,379.5148,378.1673,378.6864,302720.0
2025-03-10 14:20:00,379.44,380.04,379.37,379.91,173753.0,378.7462,379.3452,378.6764,379.2154,173753.0
2025-03-10 14:30:00,379.91,380.24,379.3,379.36,163374.0,379.2154,379.5448,378.6065,378.6664,163374.0
2025-03-10 14:40:00,379.36,380.03,379.13,379.66,190200.0,378.6664,379.3352,378.4368,378.9658,190200.0
2025-03-10 14:50:00,379.66,379.89,378.59,378.68,193206.0,378.9658,379.1954,377.8978,377.9876,193206.0
2025-03-10 15:00:00,378.66,379.07,377.22,377.37,337500.0,377.9677,378.3769,376.5303,376.68,337500.0
2025-03-10 15:10:00,377.44,378.82,377.31,378.59,612503.0,376.7499,378.1274,376.6201,377.8978,612503.0
2025-03-10 15:20:00,378.61,379.4,378.31,378.44,554191.0,377.9178,378.7063,377.6183,377.7481,554191.0
2025-03-10 15:30:00,378.41,380.34,378.4,380.08,583087.0,377.7181,379.6446,377.7082,379.3851,583087.0
2025-03-10 15:40:00,380.03,380.22,378.4,380.0,616252.0,379.3352,379.5248,377.7082,379.3052,616252.0
2025-03-10 15:50:00,380.05,380.8,378.86,380.24,1446150.0,379.3551,380.1038,378.1673,379.5448,1446150.0
2025-03-11 09:30:00,378.91,381.3,378.68,380.97,1118610.0,378.2172,380.6028,377.9876,380.2735,1118610.0
2025-03-11 09:40:00,380.93,381.86,380.09,381.55,439014.0,380.2335,381.1618,379.3951,380.8524,439014.0
2025-03-11 09:50:00,381.55,382.66,380.77,381.51,503852.0,380.8524,381.9604,380.0738,380.8125,503852.0
2025-03-11 10:00:00,381.5,383.66,380.21,383.53,698180.0,380.8025,382.9585,379.5148,382.8288,698180.0
2025-03-11 10:10:00,383.53,383.63,381.83,382.83,513897.0,382.8288,382.9286,381.1319,382.1301,513897.0
2025-03-11 10:20:00,382.81,383.89,382.3,383.0,559376.0,382.1101,383.1881,381.601,382.2997,559376.0
2025-03-11 10:30:00,382.96,384.42,382.63,383.15,556322.0,382.2598,383.7171,381.9304,382.4495,556322.0
2025-03-11 10:40:00,383.15,383.96,381.68,382.18,371852.0,382.4495,383.258,380.9822,381.4812,371852.0
2025-03-11 10:50:00,382.08,383.79,381.8,382.13,389924.0,381.3814,383.0883,381.1019,381.4313,389924.0
2025-03-11 11:00:00,382.1,385.22,381.76,384.98,409325.0,381.4014,384.5157,381.062,384.2761,409325.0
2025-03-11 11:10:00,384.96,386.0,383.84,384.22,327721.0,384.2562,385.2943,383.1382,383.5175,327721.0
2025-03-11 11:20:00,384.12,384.57,382.89,382.94,217630.0,383.4177,383.8669,382.1899,382.2398,217630.0
2025-03-11 11:30:00,382.95,383.89,382.23,383.02,217855.0,382.2498,383.1881,381.5311,382.3197,217855.0
2025-03-11 11:40:00,382.95,383.9,382.07,383.02,238324.0,382.2498,383.1981,381.3714,382.3197,238324.0
2025-03-11 11:50:00,383.04,383.39,381.78,382.0,203975.0,382.3397,382.689,381.082,381.3016,203975.0
2025-03-11 12:00:00,381.94,381.94,380.32,380.62,206745.0,381.2417,381.2417,379.6246,379.9241,206745.0
2025-03-11 12:10:00,380.55,380.64,379.56,380.6,286878.0,379.8542,379.9441,378.866,379.9041,286878.0
2025-03-11 12:20:00,380.53,381.75,380.39,381.18,186515.0,379.8343,381.052,379.6945,380.4831,186515.0
2025-03-11 12:30:00,381.27,381.79,380.58,380.67,152538.0,380.5729,381.092,379.8842,379.974,152538.0
2025-03-11 12:40:00,380.67,381.36,380.07,380.46,120821.0,379.974,380.6627,379.3751,379.7644,120821.0
2025-03-11 12:50:00,380.46,380.49,378.78,379.43,179892.0,379.7644,379.7943,378.0875,378.7363,179892.0
2025-03-11 13:00:00,379.34,379.52,378.72,379.07,203875.0,378.6464,378.8261,378.0276,378.3769,203875.0
2025-03-11 13:10:00,379.11,379.34,378.61,378.78,155425.0,378.4169,378.6464,377.9178,378.0875,155425.0
2025-03-11 13:20:00,378.74,378.86,376.91,377.21,372985.0,378.0475,378.1673,376.2209,376.5203,372985.0
2025-03-11 13:30:00,377.16,378.36,377.05,377.96,237053.0,376.4704,377.6682,376.3606,377.269,237053.0
2025-03-11 13:40:00,378.0,379.83,377.94,379.36,171567.0,377.3089,379.1355,377.249,378.6664,171567.0
2025-03-11 13:50:00,379.31,379.76,378.32,379.08,210524.0,378.6165,379.0657,377.6283,378.3869,210524.0
2025-03-11 14:00:00,379.05,381.29,379.02,380.88,265755.0,378.357,380.5929,378.327,380.1836,265755.0
2025-03-11 14:10:00,380.86,381.87,380.86,381.67,134384.0,380.1637,381.1718,380.1637,380.9722,134384.0
2025-03-11 14:20:00,381.61,382.57,381.26,381.8,174802.0,380.9123,381.8705,380.5629,381.1019,174802.0
2025-03-11 14:30:00,381.81,382.45,381.25,382.2,151207.0,381.1119,381.7507,380.5529,381.5012,151207.0
2025-03-11 14:40:00,382.34,383.94,382.16,383.83,341230.0,381.6409,383.238,381.4613,383.1282,341230.0
2025-03-11 14:50:00,383.85,384.61,383.57,384.0,425709.0,383.1482,383.9068,382.8687,383.2979,425709.0
2025-03-11 15:00:00,383.88,385.39,383.09,385.1,375849.0,383.1781,384.6854,382.3896,384.3959,375849.0
2025-03-11 15:10:00,385.05,385.07,383.25,383.67,247715.0,384.346,384.366,382.5493,382.9685,247715.0
2025-03-11 15:20:00,383.74,384.3,382.34,383.12,202955.0,383.0384,383.5974,381.6409,382.4195,202955.0
2025-03-11 15:30:00,383.18,383.38,382.14,382.41,184687.0,382.4794,382.679,381.4413,381.7108,184687.0
2025-03-11 15:40:00,382.38,383.34,382.0,383.2,180686.0,381.6809,382.6391,381.3016,382.4994,180686.0
2025-03-11 15:50:00,383.13,383.15,380.18,380.22,938198.0,382.4295,382.4495,379.4849,379.5248,938198.0
2025-03-12 09:30:00,382.95,384.84,381.32,381.66,1183627.0,382.2498,384.1364,380.6228,380.9622,1183627.0
2025-03-12 09:40:00,381.78,382.11,379.41,380.31,536055.0,381.082,381.4114,378.7163,379.6147,536055.0
2025-03-12 09:50:00,380.31,381.62,379.61,381.05,343956.0,379.6147,380.9223,378.9159,380.3533,343956.0
2025-03-12 10:00:00,381.0,381.59,379.41,381.41,459146.0,380.3034,380.8923,378.7163,380.7126,459146.0
2025-03-12 10:10:00,381.41,381.7,379.44,380.12,262909.0,380.7126,381.0021,378.7462,379.425,262909.0
2025-03-12 10:20:00,380.12,380.86,379.73,380.49,236234.0,379.425,380.1637,379.0357,379.7943,236234.0
2025-03-12 10:30:00,380.48,381.09,379.87,380.89,211741.0,379.7843,380.3932,379.1755,380.1936,211741.0
2025-03-12 10:40:00,380.9,381.35,380.36,380.77,291842.0,380.2036,380.6528,379.6646,380.0738,291842.0
2025-03-12 10:50:00,380.72,381.05,379.61,379.75,237768.0,380.0239,380.3533,378.9159,379.0557,237768.0
2025-03-12 11:00:00,379.76,380.06,378.95,379.75,261787.0,379.0657,379.3651,378.2571,379.0557,261787.0
2025-03-12 11:10:00,379.77,381.09,379.37,380.87,228623.0,379.0756,380.3932,378.6764,380.1736,228623.0
2025-03-12 11:20:00,380.87,382.12,380.68,381.57,236650.0,380.1736,381.4213,379.984,380.8724,236650.0
2025-03-12 11:30:00,381.65,382.52,381.29,382.25,194346.0,380.9522,381.8206,380.5929,381.5511,194346.0
2025-03-12 11:40:00,382.25,382.91,382.05,382.54,211482.0,381.5511,382.2099,381.3515,381.8406,211482.0
2025-03-12 11:50:00,382.59,383.25,382.27,383.13,171317.0,381.8905,382.5493,381.5711,382.4295,171317.0
2025-03-12 12:00:00,383.13,383.66,382.69,383.58,227405.0,382.4295,382.9585,381.9903,382.8787,227405.0
2025-03-12 12:10:00,383.52,384.44,383.09,384.44,230461.0,382.8188,383.7371,382.3896,383.7371,230461.0
2025-03-12 12:20:00,384.42,384.76,383.71,384.06,232953.0,383.7171,384.0565,383.0084,383.3578,232953.0
2025-03-12 12:30:00,384.15,385.22,384.15,384.32,249113.0,383.4476,384.5157,383.4476,383.6173,249113.0
2025-03-12 12:40:00,384.27,384.35,382.88,384.28,182884.0,383.5674,383.6473,382.18,383.5774,182884.0
2025-03-12 12:50:00,384.34,384.77,383.39,383.43,141615.0,383.6373,384.0665,382.689,382.729,141615.0
2025-03-12 13:00:00,383.46,383.72,383.01,383.69,139959.0,382.7589,383.0184,382.3097,382.9885,139959.0
2025-03-12 13:10:00,383.69,384.09,383.19,383.78,128844.0,382.9885,383.3877,382.4894,383.0783,128844.0
2025-03-12 13:20:00,383.81,384.22,383.62,384.15,109423.0,383.1083,383.5175,382.9186,383.4476,109423.0
2025-03-12 13:30:00,384.1,384.38,383.6,383.7,140353.0,383.3977,383.6772,382.8986,382.9985,140353.0
2025-03-12 13:40:00,383.67,384.12,383.09,383.2,207469.0,382.9685,383.4177,382.3896,382.4994,207469.0
2025-03-12 13:50:00,383.25,383.35,381.55,381.55,237426.0,382.5493,382.6491,380.8524,380.8524,237426.0
2025-03-12 14:00:00,381.59,382.83,381.46,382.1,276017.0,380.8923,382.1301,380.7626,381.4014,276017.0
2025-03-12 14:10:00,382.11,382.55,381.87,382.23,215730.0,381.4114,381.8506,381.1718,381.5311,215730.0
2025-03-12 14:20:00,382.29,382.85,381.73,382.79,147581.0,381.591,382.15,381.0321,382.0901,147581.0
2025-03-12 14:30:00,382.82,383.19,382.51,383.14,212920.0,382.1201,382.4894,381.8106,382.4395,212920.0
2025-03-12 14:40:00,383.14,385.0,383.02,384.97,259912.0,382.4395,384.2961,382.3197,384.2661,259912.0
2025-03-12 14:50:00,384.92,384.94,383.92,384.51,178425.0,384.2162,384.2362,383.2181,383.807,178425.0
2025-03-12 15:00:00,384.5,384.5,383.68,383.96,185558.0,383.797,383.797,382.9785,383.258,185558.0
2025-03-12 15:10:00,383.93,384.26,380.6,383.15,1140828.0,383.228,383.5574,379.9041,382.4495,1140828.0
2025-03-12 15:20:00,383.16,384.0,382.5,383.27,529020.0,382.4594,383.2979,381.8007,382.5692,529020.0
2025-03-12 15:30:00,383.31,384.3,382.54,382.77,357253.0,382.6092,383.5974,381.8406,382.0702,357253.0
2025-03-12 15:40:00,382.76,383.94,382.37,383.8,312181.0,382.0602,383.238,381.6709,383.0983,312181.0
2025-03-12 15:50:00,383.79,384.35,382.65,383.28,977810.0,383.0883,383.6473,381.9504,382.5792,977810.0
2025-03-13 09:30:00,383.25,385.32,382.54,383.22,936961.0,382.5493,384.6155,381.8406,382.5193,936961.0
2025-03-13 09:40:00,383.13,383.31,381.48,381.65,359895.0,382.4295,382.6092,380.7825,380.9522,359895.0
2025-03-13 09:50:00,381.71,382.07,380.08,380.48,404067.0,381.0121,381.3714,379.3851,379.7843,404067.0
2025-03-13 10:00:00,380.52,383.29,380.1,382.77,367388.0,379.8243,382.5892,379.405,382.0702,367388.0
2025-03-13 10:10:00,382.82,384.1,382.48,383.64,298299.0,382.1201,383.3977,381.7807,382.9386,298299.0
2025-03-13 10:20:00,383.52,383.89,382.39,382.48,208148.0,382.8188,383.1881,381.6909,381.7807,208148.0
2025-03-13 10:30:00,382.51,383.07,381.2,381.52,232307.0,381.8106,382.3696,380.503,380.8224,232307.0
2025-03-13 10:40:00,381.49,381.72,380.97,381.3,180386.0,380.7925,381.0221,380.2735,380.6028,180386.0
2025-03-13 10:50:00,381.33,382.75,381.27,382.06,178741.0,380.6328,382.0502,380.5729,381.3615,178741.0
2025-03-13 11:00:00,382.06,382.84,381.39,381.44,393360.0,381.3615,382.14,380.6927,380.7426,393360.0
2025-03-13 11:10:00,381.47,381.66,380.67,380.81,155768.0,380.7725,380.9622,379.974,380.1137,155768.0
2025-03-13 11:20:00,380.77,380.77,379.65,379.81,234520.0,380.0738,380.0738,378.9559,379.1156,234520.0
2025-03-13 11:30:00,379.78,380.25,378.9,379.19,177856.0,379.0856,379.5548,378.2072,378.4967,177856.0
2025-03-13 11:40:00,379.23,380.53,378.85,380.18,250376.0,378.5366,379.8343,378.1573,379.4849,250376.0
2025-03-13 11:50:00,380.19,380.27,379.23,379.34,195933.0,379.4949,379.5747,378.5366,378.6464,195933.0
2025-03-13 12:00:00,379.37,380.32,379.06,380.23,275840.0,378.6764,379.6246,378.3669,379.5348,275840.0
2025-03-13 12:10:00,380.22,380.22,379.01,379.4,244986.0,379.5248,379.5248,378.317,378.7063,244986.0
2025-03-13 12:20:00,379.39,379.69,378.68,379.29,294189.0,378.6963,378.9958,377.9876,378.5965,294189.0
2025-03-13 12:30:00,379.28,380.72,379.04,380.5,243447.0,378.5865,380.0239,378.347,379.8043,243447.0
2025-03-13 12:40:00,380.49,380.62,378.18,378.53,237338.0,379.7943,379.9241,377.4886,377.8379,237338.0
2025-03-13 12:50:00,378.57,379.72,378.34,379.62,199277.0,377.8778,379.0257,377.6483,378.9259,199277.0
2025-03-13 13:00:00,379.61,379.93,379.01,379.04,115937.0,378.9159,379.2354,378.317,378.347,115937.0
2025-03-13 13:10:00,379.0,379.09,378.05,378.16,184524.0,378.3071,378.3969,377.3588,377.4686,184524.0
2025-03-13 13:20:00,378.18,379.03,378.05,378.72,170784.0,377.4886,378.337,377.3588,378.0276,170784.0
2025-03-13 13:30:00,378.67,378.82,377.85,378.02,145353.0,377.9777,378.1274,377.1592,377.3288,145353.0
2025-03-13 13:40:00,378.05,378.41,377.82,378.06,143664.0,377.3588,377.7181,377.1292,377.3688,143664.0
2025-03-13 13:50:00,378.09,378.47,377.8,377.99,129510.0,377.3987,377.778,377.1092,377.2989,129510.0
2025-03-13 14:00:00,377.95,379.17,377.88,378.88,196248.0,377.259,378.4767,377.1891,378.1873,196248.0
2025-03-13 14:10:00,378.85,379.71,378.76,378.98,136836.0,378.1573,379.0158,378.0675,378.2871,136836.0
2025-03-13 14:20:00,378.94,380.02,378.81,380.02,140986.0,378.2472,379.3252,378.1174,379.3252,140986.0
2025-03-13 14:30:00,380.01,380.06,379.42,379.93,178403.0,379.3152,379.3651,378.7263,379.2354,178403.0
2025-03-13 14:40:00,379.9,380.4,379.77,380.12,125931.0,379.2054,379.7045,379.0756,379.425,125931.0
2025-03-13 14:50:00,380.13,380.16,379.34,380.04,127547.0,379.435,379.4649,378.6464,379.3452,127547.0
2025-03-13 15:00:00,379.99,380.51,378.91,379.15,188676.0,379.2952,379.8143,378.2172,378.4568,188676.0
2025-03-13 15:10:00,379.08,379.64,379.01,379.61,193000.0,378.3869,378.9459,378.317,378.9159,193000.0
2025-03-13 15:20:00,379.54,379.57,378.36,378.77,177350.0,378.8461,378.876,377.6682,378.0775,177350.0
2025-03-13 15:30:00,378.79,379.0,377.85,377.87,230488.0,378.0974,378.3071,377.1592,377.1791,230488.0
2025-03-13 15:40:00,377.85,378.49,377.61,378.23,243926.0,377.1592,377.798,376.9196,377.5385,243926.0
2025-03-13 15:50:00,378.19,378.93,377.45,378.9,816062.0,377.4985,378.2372,376.7599,378.2072,816062.0
2025-03-14 09:30:00,379.78,383.6,379.51,383.47,1016421.0,379.0856,382.8986,378.8161,382.7689,1016421.0
2025-03-14 09:40:00,383.58,384.34,382.83,384.08,292960.0,382.8787,383.6373,382.1301,383.3778,292960.0
2025-03-14 09:50:00,384.19,384.42,382.98,383.25,225201.0,383.4876,383.7171,382.2798,382.5493,225201.0
2025-03-14 10:00:00,383.1,383.29,381.65,382.19,310524.0,382.3996,382.5892,380.9522,381.4912,310524.0
2025-03-14 10:10:00,382.27,382.54,381.16,381.22,193914.0,381.5711,381.8406,380.4631,380.523,193914.0
2025-03-14 10:20:00,381.22,382.16,380.64,381.54,233891.0,380.523,381.4613,379.9441,380.8424,233891.0
2025-03-14 10:30:00,381.54,383.29,381.4,383.23,249250.0,380.8424,382.5892,380.7027,382.5293,249250.0
2025-03-14 10:40:00,383.23,384.5,383.18,384.35,243101.0,382.5293,383.797,382.4794,383.6473,243101.0
2025-03-14 10:50:00,384.37,385.45,384.12,385.39,256491.0,383.6672,384.7453,383.4177,384.6854,256491.0
2025-03-14 11:00:00,385.44,385.94,385.11,385.22,264096.0,384.7353,385.2344,384.4059,384.5157,264096.0
2025-03-14 11:10:00,385.16,385.55,384.55,385.13,151309.0,384.4558,384.8451,383.8469,384.4258,151309.0
2025-03-14 11:20:00,385.19,385.49,384.78,385.24,202615.0,384.4857,384.7852,384.0765,384.5356,202615.0
2025-03-14 11:30:00,385.28,386.96,385.07,386.93,272792.0,384.5756,386.2525,384.366,386.2226,272792.0
2025-03-14 11:40:00,386.96,387.4,386.19,386.44,413736.0,386.2525,386.6917,385.4839,385.7335,413736.0
2025-03-14 11:50:00,386.42,387.05,385.89,387.0,140760.0,385.7135,386.3423,385.1845,386.2924,140760.0
2025-03-14 12:00:00,387.04,387.25,386.41,386.51,165908.0,386.3324,386.542,385.7035,385.8033,165908.0
2025-03-14 12:10:00,386.54,386.75,386.22,386.48,138944.0,385.8333,386.0429,385.5139,385.7734,138944.0
2025-03-14 12:20:00,386.5,386.95,386.12,386.19,118882.0,385.7933,386.2425,385.414,385.4839,118882.0
2025-03-14 12:30:00,386.1,387.22,385.9,386.8,164640.0,385.3941,386.512,385.1944,386.0928,164640.0
2025-03-14 12:40:00,386.89,387.26,386.89,387.25,99317.0,386.1826,386.552,386.1826,386.542,99317.0
2025-03-14 12:50:00,387.28,387.85,387.23,387.71,138941.0,386.5719,387.1409,386.522,387.0011,138941.0
2025-03-14 13:00:00,387.65,388.3,387.46,388.07,178525.0,386.9412,387.59,386.7516,387.3605,178525.0
2025-03-14 13:10:00,388.0,388.07,387.49,387.66,93726.0,387.2906,387.3605,386.7815,386.9512,93726.0
2025-03-14 13:20:00,387.62,388.05,387.56,387.7,150373.0,386.9113,387.3405,386.8514,386.9911,150373.0
2025-03-14 13:30:00,387.66,387.96,387.17,387.71,140495.0,386.9512,387.2507,386.4621,387.0011,140495.0
2025-03-14 13:40:00,387.69,387.84,387.2,387.41,102037.0,386.9812,387.1309,386.4921,386.7017,102037.0
2025-03-14 13:50:00,387.46,387.74,387.07,387.12,143627.0,386.7516,387.0311,386.3623,386.4122,143627.0
2025-03-14 14:00:00,387.14,387.89,387.11,387.69,108768.0,386.4322,387.1808,386.4022,386.9812,108768.0
2025-03-14 14:10:00,387.66,387.74,386.93,387.08,168585.0,386.9512,387.0311,386.2226,386.3723,168585.0
2025-03-14 14:20:00,387.11,387.23,386.77,387.06,169385.0,386.4022,386.522,386.0628,386.3523,169385.0
2025-03-14 14:30:00,387.07,388.06,387.07,388.03,139284.0,386.3623,387.3505,386.3623,387.3205,139284.0
2025-03-14 14:40:00,388.02,388.44,387.78,388.25,159834.0,387.3106,387.7298,387.071,387.5401,159834.0
2025-03-14 14:50:00,388.24,388.41,387.92,388.4,136959.0,387.5302,387.6998,387.2107,387.6899,136959.0
2025-03-14 15:00:00,388.38,388.61,388.08,388.39,171718.0,387.6699,387.8995,387.3705,387.6799,171718.0
2025-03-14 15:10:00,388.39,388.6,388.21,388.33,173211.0,387.6799,387.8895,387.5002,387.62,173211.0
2025-03-14 15:20:00,388.35,388.53,388.08,388.09,141573.0,387.64,387.8196,387.3705,387.3804,141573.0
2025-03-14 15:30:00,388.13,388.44,387.93,388.03,167478.0,387.4204,387.7298,387.2207,387.3205,167478.0
2025-03-14 15:40:00,388.04,388.91,387.96,388.7,269232.0,387.3305,388.1989,387.2507,387.9893,269232.0
2025-03-14 15:50:00,388.68,390.23,387.94,388.54,1213734.0,387.9694,389.5165,387.2307,387.8296,1213734.0
2025-03-17 09:30:00,386.7,389.67,385.93,389.57,690752.0,385.993,388.9575,385.2244,388.8577,690752.0
2025-03-17 09:40:00,389.64,389.93,388.35,388.43,369151.0,388.9276,389.2171,387.64,387.7198,369151.0
2025-03-17 09:50:00,388.42,389.22,388.02,388.79,196166.0,387.7098,388.5084,387.3106,388.0792,196166.0
2025-03-17 10:00:00,388.84,388.91,387.37,388.33,246612.0,388.1291,388.1989,386.6618,387.62,246612.0
2025-03-17 10:10:00,388.35,390.07,388.2,389.86,287872.0,387.64,389.3568,387.4902,389.1472,287872.0
2025-03-17 10:20:00,389.84,390.32,389.09,389.15,231564.0,389.1272,389.6064,388.3786,388.4385,231564.0
2025-03-17 10:30:00,389.09,389.42,388.37,389.15,231605.0,388.3786,388.708,387.6599,388.4385,231605.0
2025-03-17 10:40:00,389.19,389.44,388.77,388.94,125323.0,388.4784,388.728,388.0592,388.2289,125323.0
2025-03-17 10:50:00,388.87,388.89,387.53,388.03,247671.0,388.159,388.179,386.8215,387.3205,247671.0
2025-03-17 11:00:00,388.07,388.27,387.06,387.75,230576.0,387.3605,387.5601,386.3523,387.0411,230576.0
2025-03-17 11:10:00,387.71,387.94,387.09,387.79,190241.0,387.0011,387.2307,386.3823,387.081,190241.0
2025-03-17 11:20:00,387.77,387.84,386.74,386.87,159782.0,387.061,387.1309,386.0329,386.1627,159782.0
2025-03-17 11:30:00,386.77,387.01,385.57,386.25,128674.0,386.0628,386.3024,384.865,385.5438,128674.0
2025-03-17 11:40:00,386.28,386.6,385.86,386.55,133957.0,385.5737,385.8932,385.1545,385.8432,133957.0
2025-03-17 11:50:00,386.47,386.92,386.35,386.64,98624.0,385.7634,386.2126,385.6436,385.9331,98624.0
2025-03-17 12:00:00,386.66,387.45,386.14,387.27,98354.0,385.953,386.7416,385.434,386.5619,98354.0
2025-03-17 12:10:00,387.3,387.46,386.71,386.88,109788.0,386.5919,386.7516,386.003,386.1726,109788.0
2025-03-17 12:20:00,386.88,387.13,386.5,386.96,115823.0,386.1726,386.4222,385.7933,386.2525,115823.0
2025-03-17 12:30:00,386.99,387.82,386.91,387.63,131603.0,386.2824,387.1109,386.2026,386.9213,131603.0
2025-03-17 12:40:00,387.62,387.63,387.12,387.56,120094.0,386.9113,386.9213,386.4122,386.8514,120094.0
2025-03-17 12:50:00,387.61,387.97,387.42,387.64,115838.0,386.9013,387.2607,386.7117,386.9313,115838.0
2025-03-17 13:00:00,387.64,387.76,386.96,387.61,129684.0,386.9313,387.051,386.2525,386.9013,129684.0
2025-03-17 13:10:00,387.66,387.88,387.4,387.67,113499.0,386.9512,387.1708,386.6917,386.9612,113499.0
2025-03-17 13:20:00,387.64,388.6,387.51,388.31,183050.0,386.9313,387.8895,386.8015,387.6,183050.0
2025-03-17 13:30:00,388.39,389.35,388.32,389.32,182503.0,387.6799,388.6381,387.61,388.6082,182503.0
2025-03-17 13:40:00,389.33,390.12,389.31,390.04,187804.0,388.6182,389.4067,388.5982,389.3269,187804.0
2025-03-17 13:50:00,390.02,390.28,389.75,389.88,147581.0,389.3069,389.5664,389.0374,389.1672,147581.0
2025-03-17 14:00:00,389.87,390.53,389.85,390.36,196221.0,389.1572,389.816,389.1372,389.6463,196221.0
2025-03-17 14:10:00,390.35,391.61,390.19,391.39,207609.0,389.6363,390.894,389.4766,390.6744,207609.0
2025-03-17 14:20:00,391.4,392.06,391.29,391.78,148378.0,390.6844,391.3432,390.5746,391.0637,148378.0
2025-03-17 14:30:00,391.74,392.26,391.65,392.08,167163.0,391.0238,391.5428,390.9339,391.3631,167163.0
2025-03-17 14:40:00,392.08,392.67,391.88,392.52,199273.0,391.3631,391.9521,391.1635,391.8023,199273.0
2025-03-17 14:50:00,392.56,392.71,392.22,392.22,140538.0,391.8423,391.992,391.5029,391.5029,140538.0
2025-03-17 15:00:00,392.21,392.21,391.3,391.38,124496.0,391.4929,391.4929,390.5846,390.6644,124496.0
2025-03-17 15:10:00,391.4,391.53,390.95,391.27,163790.0,390.6844,390.8141,390.2352,390.5546,163790.0
2025-03-17 15:20:00,391.24,391.43,390.76,391.19,145367.0,390.5247,390.7143,390.0456,390.4748,145367.0
2025-03-17 15:30:00,391.17,391.63,391.07,391.47,163722.0,390.4548,390.914,390.355,390.7543,163722.0
2025-03-17 15:40:00,391.46,391.51,391.1,391.3,180519.0,390.7443,390.7942,390.3849,390.5846,180519.0
2025-03-17 15:50:00,391.24,392.19,388.58,388.78,1399108.0,390.5247,391.4729,387.8695,388.0692,1399108.0
2025-03-18 09:30:00,387.24,387.37,385.11,385.43,629408.0,386.532,386.6618,384.4059,384.7253,629408.0
2025-03-18 09:40:00,385.44,385.44,382.5,383.66,381643.0,384.7353,384.7353,381.8007,382.9585,381643.0
2025-03-18 09:50:00,383.61,384.27,382.88,384.01,331677.0,382.9086,383.5674,382.18,383.3079,331677.0
2025-03-18 10:00:00,384.03,384.6,383.56,384.17,369101.0,383.3279,383.8968,382.8587,383.4676,369101.0
2025-03-18 10:10:00,384.16,384.42,383.19,383.42,236282.0,383.4576,383.7171,382.4894,382.719,236282.0
2025-03-18 10:20:00,383.46,384.34,383.31,384.0,231038.0,382.7589,383.6373,382.6092,383.2979,231038.0
2025-03-18 10:30:00,383.91,384.14,383.47,383.86,126179.0,383.2081,383.4377,382.7689,383.1582,126179.0
2025-03-18 10:40:00,383.87,384.04,382.93,383.06,159725.0,383.1681,383.3378,382.2299,382.3596,159725.0
2025-03-18 10:50:00,383.07,383.5,382.81,383.13,157807.0,382.3696,382.7988,382.1101,382.4295,157807.0
2025-03-18 11:00:00,383.13,383.43,382.21,383.17,146349.0,382.4295,382.729,381.5112,382.4694,146349.0
2025-03-18 11:10:00,383.15,383.22,382.61,382.98,139570.0,382.4495,382.5193,381.9105,382.2798,139570.0
2025-03-18 11:20:00,383.0,383.05,382.5,382.5,131860.0,382.2997,382.3496,381.8007,381.8007,131860.0
2025-03-18 11:30:00,382.54,382.95,382.34,382.81,216270.0,381.8406,382.2498,381.6409,382.1101,216270.0
2025-03-18 11:40:00,382.81,382.88,382.02,382.28,143110.0,382.1101,382.18,381.3215,381.5811,143110.0
2025-03-18 11:50:00,382.34,382.78,382.18,382.69,112501.0,381.6409,382.0801,381.4812,381.9903,112501.0
2025-03-18 12:00:00,382.65,383.69,382.55,383.3,128493.0,381.9504,382.9885,381.8506,382.5992,128493.0
2025-03-18 12:10:00,383.31,384.07,382.89,383.01,172040.0,382.6092,383.3678,382.1899,382.3097,172040.0
2025-03-18 12:20:00,383.0,383.75,382.88,383.6,128610.0,382.2997,383.0484,382.18,382.8986,128610.0
2025-03-18 12:30:00,383.53,383.59,382.88,383.15,73107.0,382.8288,382.8887,382.18,382.4495,73107.0
2025-03-18 12:40:00,383.13,383.18,381.4,381.56,174002.0,382.4295,382.4794,380.7027,380.8624,174002.0
2025-03-18 12:50:00,381.56,382.42,381.14,382.23,145626.0,380.8624,381.7208,380.4431,381.5311,145626.0
2025-03-18 13:00:00,382.23,382.41,381.39,381.75,136035.0,381.5311,381.7108,380.6927,381.052,136035.0
2025-03-18 13:10:00,381.69,382.63,381.1,382.12,157369.0,380.9921,381.9304,380.4032,381.4213,157369.0
2025-03-18 13:20:00,382.16,382.75,381.93,382.38,160413.0,381.4613,382.0502,381.2317,381.6809,160413.0
2025-03-18 13:30:00,382.4,382.65,381.76,382.37,174961.0,381.7008,381.9504,381.062,381.6709,174961.0
2025-03-18 13:40:00,382.38,383.03,382.18,382.97,112772.0,381.6809,382.3297,381.4812,382.2698,112772.0
2025-03-18 13:50:00,383.03,383.23,382.27,382.72,77268.0,382.3297,382.5293,381.5711,382.0203,77268.0
2025-03-18 14:00:00,382.67,382.82,382.36,382.71,72745.0,381.9703,382.1201,381.6609,382.0103,72745.0
2025-03-18 14:10:00,382.73,382.78,382.15,382.75,134544.0,382.0302,382.0801,381.4513,382.0502,134544.0
2025-03-18 14:20:00,382.74,383.43,382.67,382.96,95824.0,382.0402,382.729,381.9703,382.2598,95824.0
2025-03-18 14:30:00,382.94,383.27,382.75,383.04,97940.0,382.2398,382.5692,382.0502,382.3397,97940.0
2025-03-18 14:40:00,383.04,383.62,382.63,383.44,100171.0,382.3397,382.9186,381.9304,382.7389,100171.0
2025-03-18 14:50:00,383.46,383.9,382.84,383.0,165325.0,382.7589,383.1981,382.14,382.2997,165325.0
2025-03-18 15:00:00,383.0,383.05,382.5,382.88,100547.0,382.2997,382.3496,381.8007,382.18,100547.0
2025-03-18 15:10:00,382.85,383.6,382.76,383.46,189014.0,382.15,382.8986,382.0602,382.7589,189014.0
2025-03-18 15:20:00,383.48,383.67,382.93,383.0,193444.0,382.7789,382.9685,382.2299,382.2997,193444.0
2025-03-18 15:30:00,383.03,383.54,382.81,382.9,168098.0,382.3297,382.8388,382.1101,382.1999,168098.0
2025-03-18 15:40:00,382.92,383.17,382.37,382.53,210382.0,382.2199,382.4694,381.6709,381.8306,210382.0
2025-03-18 15:50:00,382.55,384.0,382.47,383.58,591904.0,381.8506,383.2979,381.7707,382.8787,591904.0
2025-03-19 09:30:00,385.53,386.18,384.0,385.67,682794.0,384.8251,385.4739,383.2979,384.9649,682794.0
2025-03-19 09:40:00,385.67,386.21,384.24,385.84,229837.0,384.9649,385.5039,383.5375,385.1345,229837.0
2025-03-19 09:50:00,385.9,387.58,385.8,386.92,259781.0,385.1944,386.8714,385.0946,386.2126,259781.0
2025-03-19 10:00:00,387.01,387.92,386.97,387.79,203298.0,386.3024,387.2107,386.2625,387.081,203298.0
2025-03-19 10:10:00,387.78,387.78,387.06,387.58,149717.0,387.071,387.071,386.3523,386.8714,149717.0
2025-03-19 10:20:00,387.58,387.72,386.82,387.12,103265.0,386.8714,387.0111,386.1128,386.4122,103265.0
2025-03-19 10:30:00,387.12,387.23,386.7,386.72,84210.0,386.4122,386.522,385.993,386.0129,84210.0
2025-03-19 10:40:00,386.7,386.87,386.04,386.39,86967.0,385.993,386.1627,385.3342,385.6835,86967.0
2025-03-19 10:50:00,386.38,386.39,385.44,385.5,114176.0,385.6736,385.6835,384.7353,384.7952,114176.0
2025-03-19 11:00:00,385.5,386.39,385.45,386.35,127057.0,384.7952,385.6835,384.7453,385.6436,127057.0
2025-03-19 11:10:00,386.37,386.74,385.41,385.41,154439.0,385.6636,386.0329,384.7053,384.7053,154439.0
2025-03-19 11:20:00,385.44,386.15,385.4,386.15,121464.0,384.7353,385.444,384.6954,385.444,121464.0
2025-03-19 11:30:00,386.13,386.9,385.97,386.77,84696.0,385.424,386.1926,385.2643,386.0628,84696.0
2025-03-19 11:40:00,386.78,387.18,386.72,386.84,93022.0,386.0728,386.4721,386.0129,386.1327,93022.0
2025-03-19 11:50:00,386.86,387.67,386.86,387.39,147063.0,386.1527,386.9612,386.1527,386.6817,147063.0
2025-03-19 12:00:00,387.44,387.97,387.38,387.78,171011.0,386.7316,387.2607,386.6717,387.071,171011.0
2025-03-19 12:10:00,387.78,387.78,386.9,387.13,125162.0,387.071,387.071,386.1926,386.4222,125162.0
2025-03-19 12:20:00,387.07,387.39,386.92,387.18,73160.0,386.3623,386.6817,386.2126,386.4721,73160.0
2025-03-19 12:30:00,387.19,387.26,386.65,386.68,131348.0,386.4821,386.552,385.9431,385.973,131348.0
2025-03-19 12:40:00,386.66,386.78,386.28,386.32,90603.0,385.953,386.0728,385.5737,385.6137,90603.0
2025-03-19 12:50:00,386.3,386.7,386.07,386.7,92733.0,385.5937,385.993,385.3641,385.993,92733.0
2025-03-19 13:00:00,386.69,386.94,385.9,385.92,129464.0,385.983,386.2325,385.1944,385.2144,129464.0
2025-03-19 13:10:00,385.9,386.02,385.13,385.55,118660.0,385.1944,385.3142,384.4258,384.8451,118660.0
2025-03-19 13:20:00,385.51,385.71,385.05,385.13,84540.0,384.8052,385.0048,384.346,384.4258,84540.0
2025-03-19 13:30:00,385.11,385.38,384.67,385.35,122464.0,384.4059,384.6754,383.9667,384.6454,122464.0
2025-03-19 13:40:00,385.36,385.51,384.64,384.76,110881.0,384.6554,384.8052,383.9367,384.0565,110881.0
2025-03-19 13:50:00,384.75,385.41,384.74,385.34,123276.0,384.0465,384.7053,384.0366,384.6355,123276.0
2025-03-19 14:00:00,385.31,387.0,384.9,386.2,199590.0,384.6055,386.2924,384.1963,385.4939,199590.0
2025-03-19 14:10:00,386.23,386.8,386.16,386.3,158116.0,385.5238,386.0928,385.454,385.5937,158116.0
2025-03-19 14:20:00,386.3,386.42,385.48,385.69,146748.0,385.5937,385.7135,384.7752,384.9848,146748.0
2025-03-19 14:30:00,385.72,387.3,385.72,386.48,178525.0,385.0148,386.5919,385.0148,385.7734,178525.0
2025-03-19 14:40:00,386.51,387.67,386.3,387.18,210290.0,385.8033,386.9612,385.5937,386.4721,210290.0
2025-03-19 14:50:00,387.22,388.41,387.0,388.25,192355.0,386.512,387.6998,386.2924,387.5401,192355.0
2025-03-19 15:00:00,388.24,389.44,387.95,389.31,321916.0,387.5302,388.728,387.2407,388.5982,321916.0
2025-03-19 15:10:00,389.3,389.68,388.5,388.72,263853.0,388.5882,388.9675,387.7897,388.0093,263853.0
2025-03-19 15:20:00,388.7,388.8,387.18,387.52,174855.0,387.9893,388.0891,386.4721,386.8115,174855.0
2025-03-19 15:30:00,387.47,388.61,387.31,388.54,179788.0,386.7616,387.8995,386.6019,387.8296,179788.0
2025-03-19 15:40:00,388.52,388.97,387.99,388.08,185036.0,387.8096,388.2588,387.2806,387.3705,185036.0
2025-03-19 15:50:00,388.06,388.06,387.0,387.87,647871.0,387.3505,387.3505,386.2924,387.1608,647871.0
2025-03-20 09:30:00,385.74,386.07,383.28,385.97,664054.0,385.0347,385.3641,382.5792,385.2643,664054.0
2025-03-20 09:40:00,385.95,386.87,385.56,386.54,196852.0,385.2443,386.1627,384.8551,385.8333,196852.0
2025-03-20 09:50:00,386.5,386.86,386.26,386.73,142243.0,385.7933,386.1527,385.5538,386.0229,142243.0
2025-03-20 10:00:00,386.71,389.56,386.62,389.24,310382.0,386.003,388.8477,385.9131,388.5283,310382.0
2025-03-20 10:10:00,389.25,390.45,388.79,390.12,218074.0,388.5383,389.7361,388.0792,389.4067,218074.0
2025-03-20 10:20:00,390.09,391.59,389.97,390.84,198398.0,389.3768,390.874,389.257,390.1254,198398.0
2025-03-20 10:30:00,390.86,391.2,390.16,390.94,181896.0,390.1454,390.4847,389.4466,390.2252,181896.0
2025-03-20 10:40:00,390.91,391.79,390.81,391.27,164941.0,390.1953,391.0737,390.0955,390.5546,164941.0
2025-03-20 10:50:00,391.23,391.23,389.32,389.49,180639.0,390.5147,390.5147,388.6082,388.7779,180639.0
2025-03-20 11:00:00,389.5,389.65,388.77,389.58,177312.0,388.7879,388.9376,388.0592,388.8677,177312.0
2025-03-20 11:10:00,389.53,389.67,388.64,388.68,146040.0,388.8178,388.9575,387.9294,387.9694,146040.0
2025-03-20 11:20:00,388.68,388.99,388.42,388.6,123823.0,387.9694,388.2788,387.7098,387.8895,123823.0
2025-03-20 11:30:00,388.58,388.78,387.98,388.5,119356.0,387.8695,388.0692,387.2706,387.7897,119356.0
2025-03-20 11:40:00,388.49,388.94,388.47,388.74,162215.0,387.7797,388.2289,387.7597,388.0292,162215.0
2025-03-20 11:50:00,388.75,388.93,387.55,387.66,156950.0,388.0392,388.2189,386.8414,386.9512,156950.0
2025-03-20 12:00:00,387.62,388.85,387.4,387.96,211857.0,386.9113,388.139,386.6917,387.2507,211857.0
2025-03-20 12:10:00,388.01,388.24,387.6,388.04,134539.0,387.3006,387.5302,386.8913,387.3305,134539.0
2025-03-20 12:20:00,388.01,388.15,386.69,386.83,133803.0,387.3006,387.4403,385.983,386.1227,133803.0
2025-03-20 12:30:00,386.83,387.61,386.7,387.48,138467.0,386.1227,386.9013,385.993,386.7715,138467.0
2025-03-20 12:40:00,387.52,387.53,386.58,386.63,117322.0,386.8115,386.8215,385.8732,385.9231,117322.0
2025-03-20 12:50:00,386.61,387.37,386.38,386.54,113383.0,385.9031,386.6618,385.6736,385.8333,113383.0
2025-03-20 13:00:00,386.49,387.4,386.49,387.28,201857.0,385.7834,386.6917,385.7834,386.5719,201857.0
2025-03-20 13:10:00,387.28,387.4,386.37,386.83,137545.0,386.5719,386.6917,385.6636,386.1227,137545.0
2025-03-20 13:20:00,386.86,386.9,385.64,385.65,170224.0,386.1527,386.1926,384.9349,384.9449,170224.0
2025-03-20 13:30:00,385.65,386.7,385.54,386.61,124294.0,384.9449,385.993,384.8351,385.9031,124294.0
2025-03-20 13:40:00,386.53,387.17,386.24,386.5,51227.0,385.8233,386.4621,385.5338,385.7933,51227.0
2025-03-20 13:50:00,386.45,386.59,385.86,385.96,88399.0,385.7434,385.8832,385.1545,385.2543,88399.0
2025-03-20 14:00:00,385.98,386.27,385.89,386.15,160976.0,385.2743,385.5638,385.1845,385.444,160976.0
2025-03-20 14:10:00,386.15,386.56,385.99,385.99,167620.0,385.444,385.8532,385.2843,385.2843,167620.0
2025-03-20 14:20:00,385.97,385.97,384.73,384.84,160969.0,385.2643,385.2643,384.0266,384.1364,160969.0
2025-03-20 14:30:00,384.83,385.55,384.61,385.37,112997.0,384.1264,384.8451,383.9068,384.6654,112997.0
2025-03-20 14:40:00,385.35,385.94,385.07,385.94,91781.0,384.6454,385.2344,384.366,385.2344,91781.0
2025-03-20 14:50:00,385.91,386.74,385.73,385.8,106760.0,385.2044,386.0329,385.0247,385.0946,106760.0
2025-03-20 15:00:00,385.8,386.52,385.74,386.18,86121.0,385.0946,385.8133,385.0347,385.4739,86121.0
2025-03-20 15:10:00,386.16,386.86,386.12,386.67,90148.0,385.454,386.1527,385.414,385.963,90148.0
2025-03-20 15:20:00,386.73,387.11,385.79,385.87,114991.0,386.0229,386.4022,385.0846,385.1645,114991.0
2025-03-20 15:30:00,385.87,386.45,385.64,386.05,213106.0,385.1645,385.7434,384.9349,385.3442,213106.0
2025-03-20 15:40:00,386.0,387.2,385.88,387.1,166410.0,385.2943,386.4921,385.1745,386.3922,166410.0
2025-03-20 15:50:00,387.07,388.14,386.01,386.81,1148825.0,386.3623,387.4303,385.3042,386.1028,1148825.0
2025-03-21 09:30:00,383.11,385.72,382.99,384.76,4871680.0,382.4095,385.0148,382.2898,384.0565,4871680.0
2025-03-21 09:40:00,384.77,385.29,384.16,384.96,175094.0,384.0665,384.5856,383.4576,384.2562,175094.0
2025-03-21 09:50:00,385.05,385.55,384.62,385.11,186076.0,384.346,384.8451,383.9168,384.4059,186076.0
2025-03-21 10:00:00,385.17,385.78,384.59,384.77,224006.0,384.4658,385.0747,383.8868,384.0665,224006.0
2025-03-21 10:10:00,384.72,385.23,384.21,384.44,172999.0,384.0166,384.5257,383.5075,383.7371,172999.0
2025-03-21 10:20:00,384.44,385.14,384.11,384.85,130609.0,383.7371,384.4358,383.4077,384.1464,130609.0
2025-03-21 10:30:00,384.86,385.12,384.11,384.2,160208.0,384.1563,384.4159,383.4077,383.4975,160208.0
2025-03-21 10:40:00,384.14,384.4,383.85,384.11,191967.0,383.4377,383.6972,383.1482,383.4077,191967.0
2025-03-21 10:50:00,384.11,384.88,383.6,384.8,179067.0,383.4077,384.1763,382.8986,384.0964,179067.0
2025-03-21 11:00:00,384.86,385.16,384.45,384.59,113255.0,384.1563,384.4558,383.7471,383.8868,113255.0
2025-03-21 11:10:00,384.58,385.04,383.88,384.16,147901.0,383.8769,384.336,383.1781,383.4576,147901.0
2025-03-21 11:20:00,384.12,384.33,383.62,383.91,155461.0,383.4177,383.6273,382.9186,383.2081,155461.0
2025-03-21 11:30:00,383.88,384.43,383.63,383.68,156552.0,383.1781,383.7271,382.9286,382.9785,156552.0
2025-03-21 11:40:00,383.69,383.81,382.9,383.66,180314.0,382.9885,383.1083,382.1999,382.9585,180314.0
2025-03-21 11:50:00,383.65,384.27,383.19,383.5,140011.0,382.9486,383.5674,382.4894,382.7988,140011.0
2025-03-21 12:00:00,383.48,384.56,382.8,384.51,208377.0,382.7789,383.8569,382.1001,383.807,208377.0
2025-03-21 12:10:00,384.57,385.52,384.42,385.34,172246.0,383.8669,384.8151,383.7171,384.6355,172246.0
2025-03-21 12:20:00,385.32,385.93,385.28,385.56,114958.0,384.6155,385.2244,384.5756,384.8551,114958.0
2025-03-21 12:30:00,385.54,385.92,385.36,385.69,136440.0,384.8351,385.2144,384.6554,384.9848,136440.0
2025-03-21 12:40:00,385.67,386.2,385.4,385.81,122250.0,384.9649,385.4939,384.6954,385.1046,122250.0
2025-03-21 12:50:00,385.79,386.13,385.58,386.1,118654.0,385.0846,385.424,384.875,385.3941,118654.0
2025-03-21 13:00:00,386.06,386.09,385.4,385.53,89825.0,385.3541,385.3841,384.6954,384.8251,89825.0
2025-03-21 13:10:00,385.55,385.65,384.9,384.91,108038.0,384.8451,384.9449,384.1963,384.2062,108038.0
2025-03-21 13:20:00,384.88,385.24,384.45,384.71,120355.0,384.1763,384.5356,383.7471,384.0066,120355.0
2025-03-21 13:30:00,384.73,385.6,384.44,385.59,108645.0,384.0266,384.895,383.7371,384.885,108645.0
2025-03-21 13:40:00,385.58,386.45,385.51,386.44,141176.0,384.875,385.7434,384.8052,385.7335,141176.0
2025-03-21 13:50:00,386.44,386.72,385.81,385.9,115659.0,385.7335,386.0129,385.1046,385.1944,115659.0
2025-03-21 14:00:00,385.93,386.16,385.63,386.04,109629.0,385.2244,385.454,384.9249,385.3342,109629.0
2025-03-21 14:10:00,385.97,386.01,385.33,385.79,185787.0,385.2643,385.3042,384.6255,385.0846,185787.0
2025-03-21 14:20:00,385.77,385.84,385.12,385.26,189025.0,385.0647,385.1345,384.4159,384.5556,189025.0
2025-03-21 14:30:00,385.26,386.14,385.23,386.1,132079.0,384.5556,385.434,384.5257,385.3941,132079.0
2025-03-21 14:40:00,386.08,386.31,385.69,385.96,147595.0,385.3741,385.6037,384.9848,385.2543,147595.0
2025-03-21 14:50:00,385.99,386.21,385.68,385.99,149917.0,385.2843,385.5039,384.9748,385.2843,149917.0
2025-03-21 15:00:00,385.99,386.02,385.28,385.44,181693.0,385.2843,385.3142,384.5756,384.7353,181693.0
2025-03-21 15:10:00,385.43,385.71,385.11,385.39,197825.0,384.7253,385.0048,384.4059,384.6854,197825.0
2025-03-21 15:20:00,385.35,385.59,385.11,385.52,174997.0,384.6454,384.885,384.4059,384.8151,174997.0
2025-03-21 15:30:00,385.49,385.76,385.32,385.56,235977.0,384.7852,385.0547,384.6155,384.8551,235977.0
2025-03-21 15:40:00,385.57,385.79,385.14,385.14,246080.0,384.865,385.0846,384.4358,384.4358,246080.0
2025-03-21 15:50:00,385.18,391.74,385.18,391.31,3763727.0,384.4758,391.0238,384.4758,390.5945,3763727.0
2025-03-24 09:30:00,395.17,395.4,392.0,393.8,1249803.0,394.4475,394.6771,391.2833,393.08,1249803.0
2025-03-24 09:40:00,393.75,393.8,391.47,392.65,476239.0,393.0301,393.08,390.7543,391.9321,476239.0
2025-03-24 09:50:00,392.63,393.74,391.67,391.7,415934.0,391.9121,393.0201,390.9539,390.9838,415934.0
2025-03-24 10:00:00,391.8,392.2,389.81,390.16,494857.0,391.0837,391.4829,389.0973,389.4466,494857.0
2025-03-24 10:10:00,390.14,391.94,390.08,391.76,410243.0,389.4267,391.2234,389.3668,391.0437,410243.0
2025-03-24 10:20:00,391.81,392.58,391.62,391.74,368702.0,391.0936,391.8622,390.904,391.0238,368702.0
2025-03-24 10:30:00,391.75,392.2,391.19,391.91,264280.0,391.0337,391.4829,390.4748,391.1934,264280.0
2025-03-24 10:40:00,391.89,392.39,391.87,392.34,140120.0,391.1735,391.6726,391.1535,391.6227,140120.0
2025-03-24 10:50:00,392.37,392.52,391.59,391.96,192186.0,391.6526,391.8023,390.874,391.2434,192186.0
2025-03-24 11:00:00,391.97,393.26,391.81,393.17,182587.0,391.2533,392.541,391.0936,392.4511,182587.0
2025-03-24 11:10:00,393.16,393.34,392.85,392.97,151212.0,392.4412,392.6208,392.1317,392.2515,151212.0
2025-03-24 11:20:00,392.94,393.25,392.74,393.02,169476.0,392.2216,392.531,392.0219,392.3014,169476.0
2025-03-24 11:30:00,393.02,393.22,392.39,392.41,187069.0,392.3014,392.5011,391.6726,391.6925,187069.0
2025-03-24 11:40:00,392.39,393.39,392.39,392.92,274335.0,391.6726,392.6707,391.6726,392.2016,274335.0
2025-03-24 11:50:00,392.92,393.47,392.92,392.98,185821.0,392.2016,392.7506,392.2016,392.2615,185821.0
2025-03-24 12:00:00,393.0,393.42,392.62,393.0,245733.0,392.2815,392.7007,391.9022,392.2815,245733.0
2025-03-24 12:10:00,392.95,393.0,392.45,392.65,127913.0,392.2315,392.2815,391.7325,391.9321,127913.0
2025-03-24 12:20:00,392.65,393.02,392.46,392.58,167932.0,391.9321,392.3014,391.7424,391.8622,167932.0
2025-03-24 12:30:00,392.48,392.77,392.17,392.55,162826.0,391.7624,392.0519,391.453,391.8323,162826.0
2025-03-24 12:40:00,392.58,393.0,392.39,392.82,126878.0,391.8622,392.2815,391.6726,392.1018,126878.0
2025-03-24 12:50:00,392.87,392.89,392.27,392.33,134793.0,392.1517,392.1717,391.5528,391.6127,134793.0
2025-03-24 13:00:00,392.37,392.45,391.91,391.97,122161.0,391.6526,391.7325,391.1934,391.2533,122161.0
2025-03-24 13:10:00,391.97,392.51,391.93,392.35,111458.0,391.2533,391.7924,391.2134,391.6326,111458.0
2025-03-24 13:20:00,392.35,392.55,392.17,392.55,101108.0,391.6326,391.8323,391.453,391.8323,101108.0
2025-03-24 13:30:00,392.54,392.72,392.1,392.6,106863.0,391.8223,392.002,391.3831,391.8822,106863.0
2025-03-24 13:40:00,392.58,392.61,392.09,392.24,100807.0,391.8622,391.8922,391.3731,391.5228,100807.0
2025-03-24 13:50:00,392.21,392.48,391.85,392.16,119450.0,391.4929,391.7624,391.1336,391.443,119450.0
2025-03-24 14:00:00,392.18,392.27,391.68,392.17,108620.0,391.463,391.5528,390.9639,391.453,108620.0
2025-03-24 14:10:00,392.14,392.22,391.83,391.94,81980.0,391.423,391.5029,391.1136,391.2234,81980.0
2025-03-24 14:20:00,391.96,392.08,391.65,392.0,91494.0,391.2434,391.3631,390.9339,391.2833,91494.0
2025-03-24 14:30:00,392.0,392.6,391.69,392.12,116050.0,391.2833,391.8822,390.9739,391.4031,116050.0
2025-03-24 14:40:00,392.2,392.55,391.72,392.34,147132.0,391.4829,391.8323,391.0038,391.6227,147132.0
2025-03-24 14:50:00,392.37,392.84,392.34,392.72,152925.0,391.6526,392.1217,391.6227,392.002,152925.0
2025-03-24 15:00:00,392.74,393.19,392.61,392.95,140686.0,392.0219,392.4711,391.8922,392.2315,140686.0
2025-03-24 15:10:00,392.95,393.01,392.7,392.87,106752.0,392.2315,392.2914,391.982,392.1517,106752.0
2025-03-24 15:20:00,392.87,393.07,392.55,392.87,158206.0,392.1517,392.3513,391.8323,392.1517,158206.0
2025-03-24 15:30:00,392.88,393.0,392.45,392.5,154396.0,392.1617,392.2815,391.7325,391.7824,154396.0
2025-03-24 15:40:00,392.5,392.78,392.28,392.42,175514.0,391.7824,392.0619,391.5628,391.7025,175514.0
2025-03-24 15:50:00,392.38,393.94,392.26,392.91,1183311.0,391.6626,393.2197,391.5428,392.1916,1183311.0
2025-03-25 09:30:00,393.7,394.72,392.64,394.39,782587.0,392.9802,393.9983,391.9221,393.6689,782587.0
2025-03-25 09:40:00,394.39,395.37,393.84,394.49,301607.0,393.6689,394.6471,393.1199,393.7687,301607.0
2025-03-25 09:50:00,394.45,394.99,394.38,394.65,203179.0,393.7288,394.2678,393.6589,393.9284,203179.0
2025-03-25 10:00:00,394.55,394.98,393.7,394.43,281494.0,393.8286,394.2578,392.9802,393.7088,281494.0
2025-03-25 10:10:00,394.43,395.8,394.15,395.2,422554.0,393.7088,395.0763,393.4294,394.4774,422554.0
2025-03-25 10:20:00,395.24,395.55,394.63,394.99,296019.0,394.5174,394.8268,393.9085,394.2678,296019.0
2025-03-25 10:30:00,394.93,395.01,394.14,394.79,164345.0,394.2079,394.2878,393.4194,394.0682,164345.0
2025-03-25 10:40:00,394.8,395.48,394.72,395.2,183904.0,394.0782,394.7569,393.9983,394.4774,183904.0
2025-03-25 10:50:00,395.19,395.74,395.04,395.56,167540.0,394.4675,395.0164,394.3177,394.8368,167540.0
2025-03-25 11:00:00,395.56,395.84,395.19,395.64,200551.0,394.8368,395.1163,394.4675,394.9166,200551.0
2025-03-25 11:10:00,395.66,396.36,395.22,395.38,194178.0,394.9366,395.6353,394.4974,394.6571,194178.0
2025-03-25 11:20:00,395.41,395.58,395.33,395.42,79050.0,394.6871,394.8567,394.6072,394.697,79050.0
2025-03-25 11:30:00,395.44,395.46,394.51,394.64,116028.0,394.717,394.737,393.7887,393.9185,116028.0
2025-03-25 11:40:00,394.65,394.73,394.06,394.57,135543.0,393.9284,394.0083,393.3395,393.8486,135543.0
2025-03-25 11:50:00,394.57,394.66,394.29,394.36,104246.0,393.8486,393.9384,393.5691,393.639,104246.0
2025-03-25 12:00:00,394.37,394.71,394.28,394.44,85280.0,393.649,393.9883,393.5591,393.7188,85280.0
2025-03-25 12:10:00,394.46,394.77,394.19,394.3,128875.0,393.7388,394.0482,393.4693,393.5791,128875.0
2025-03-25 12:20:00,394.32,394.88,394.1,394.41,136570.0,393.599,394.158,393.3794,393.6889,136570.0
2025-03-25 12:30:00,394.38,394.47,393.89,393.98,149588.0,393.6589,393.7488,393.1698,393.2597,149588.0
2025-03-25 12:40:00,394.0,394.28,393.92,394.02,111611.0,393.2796,393.5591,393.1998,393.2996,111611.0
2025-03-25 12:50:00,394.0,394.45,394.0,394.38,89665.0,393.2796,393.7288,393.2796,393.6589,89665.0
2025-03-25 13:00:00,394.39,394.89,394.33,394.8,99960.0,393.6689,394.168,393.609,394.0782,99960.0
2025-03-25 13:10:00,394.8,394.84,394.43,394.62,64916.0,394.0782,394.1181,393.7088,393.8985,64916.0
2025-03-25 13:20:00,394.66,394.8,394.44,394.6,74127.0,393.9384,394.0782,393.7188,393.8785,74127.0
2025-03-25 13:30:00,394.6,394.86,394.43,394.44,78298.0,393.8785,394.1381,393.7088,393.7188,78298.0
2025-03-25 13:40:00,394.45,394.7,394.41,394.51,76326.0,393.7288,393.9783,393.6889,393.7887,76326.0
2025-03-25 13:50:00,394.55,394.88,394.4,394.77,62585.0,393.8286,394.158,393.6789,394.0482,62585.0
2025-03-25 14:00:00,394.76,395.08,394.64,394.93,99796.0,394.0382,394.3577,393.9185,394.2079,99796.0
2025-03-25 14:10:00,394.97,395.58,394.97,395.56,130312.0,394.2479,394.8567,394.2479,394.8368,130312.0
2025-03-25 14:20:00,395.57,395.73,395.24,395.34,116825.0,394.8468,395.0065,394.5174,394.6172,116825.0
2025-03-25 14:30:00,395.38,395.46,394.9,394.96,73781.0,394.6571,394.737,394.178,394.2379,73781.0
2025-03-25 14:40:00,394.95,395.01,394.63,394.74,84234.0,394.2279,394.2878,393.9085,394.0183,84234.0
2025-03-25 14:50:00,394.71,394.85,394.63,394.68,66974.0,393.9883,394.1281,393.9085,393.9584,66974.0
2025-03-25 15:00:00,394.68,394.98,394.61,394.65,79430.0,393.9584,394.2578,393.8885,393.9284,79430.0
2025-03-25 15:10:00,394.63,394.8,393.35,393.94,358399.0,393.9085,394.0782,392.6308,393.2197,358399.0
2025-03-25 15:20:00,393.94,394.18,393.83,393.98,119085.0,393.2197,393.4593,393.1099,393.2597,119085.0
2025-03-25 15:30:00,393.94,394.86,393.94,394.53,110637.0,393.2197,394.1381,393.2197,393.8087,110637.0
2025-03-25 15:40:00,394.56,394.83,394.4,394.51,93710.0,393.8386,394.1081,393.6789,393.7887,93710.0
2025-03-25 15:50:00,394.51,395.42,394.11,395.1,673531.0,393.7887,394.697,393.3894,394.3776,673531.0
2025-03-26 09:30:00,395.0,395.31,393.93,394.52,539638.0,394.2778,394.5872,393.2098,393.7987,539638.0
2025-03-26 09:40:00,394.57,395.28,393.81,393.98,296821.0,393.8486,394.5573,393.09,393.2597,296821.0
2025-03-26 09:50:00,393.94,394.02,392.19,392.41,339502.0,393.2197,393.2996,391.4729,391.6925,339502.0
2025-03-26 10:00:00,392.38,393.22,392.18,393.02,312984.0,391.6626,392.5011,391.463,392.3014,312984.0
2025-03-26 10:10:00,393.0,393.62,392.86,393.02,190198.0,392.2815,392.9003,392.1417,392.3014,190198.0
2025-03-26 10:20:00,393.01,393.09,392.37,392.98,187760.0,392.2914,392.3713,391.6526,392.2615,187760.0
2025-03-26 10:30:00,392.94,393.34,392.57,393.18,146607.0,392.2216,392.6208,391.8522,392.4611,146607.0
2025-03-26 10:40:00,393.15,393.74,393.11,393.47,156078.0,392.4312,393.0201,392.3913,392.7506,156078.0
2025-03-26 10:50:00,393.44,394.55,393.43,394.54,165756.0,392.7207,393.8286,392.7107,393.8186,165756.0
2025-03-26 11:00:00,394.51,394.55,394.09,394.3,125370.0,393.7887,393.8286,393.3695,393.5791,125370.0
2025-03-26 11:10:00,394.27,394.61,394.1,394.57,104333.0,393.5491,393.8885,393.3794,393.8486,104333.0
2025-03-26 11:20:00,394.52,394.53,393.61,393.83,93915.0,393.7987,393.8087,392.8903,393.1099,93915.0
2025-03-26 11:30:00,393.81,394.19,393.52,393.55,105414.0,393.09,393.4693,392.8005,392.8305,105414.0
2025-03-26 11:40:00,393.52,393.57,393.02,393.02,100314.0,392.8005,392.8504,392.3014,392.3014,100314.0
2025-03-26 11:50:00,393.0,393.12,392.23,392.62,164643.0,392.2815,392.4012,391.5129,391.9022,164643.0
2025-03-26 12:00:00,392.64,392.81,392.17,392.4,118489.0,391.9221,392.0918,391.453,391.6826,118489.0
2025-03-26 12:10:00,392.4,392.68,392.17,392.19,133924.0,391.6826,391.962,391.453,391.4729,133924.0
2025-03-26 12:20:00,392.23,392.84,392.13,392.81,105680.0,391.5129,392.1217,391.413,392.0918,105680.0
2025-03-26 12:30:00,392.78,393.13,392.15,392.17,119037.0,392.0619,392.4112,391.433,391.453,119037.0
2025-03-26 12:40:00,392.17,392.6,391.98,392.6,108617.0,391.453,391.8822,391.2633,391.8822,108617.0
2025-03-26 12:50:00,392.56,392.65,391.62,391.86,144940.0,391.8423,391.9321,390.904,391.1435,144940.0
2025-03-26 13:00:00,391.81,392.4,391.81,392.23,125089.0,391.0936,391.6826,391.0936,391.5129,125089.0
2025-03-26 13:10:00,392.27,392.59,391.63,391.71,167471.0,391.5528,391.8722,390.914,390.9938,167471.0
2025-03-26 13:20:00,391.68,391.9,391.47,391.72,83181.0,390.9639,391.1835,390.7543,391.0038,83181.0
2025-03-26 13:30:00,391.65,391.7,390.04,390.68,220471.0,390.9339,390.9838,389.3269,389.9657,220471.0
2025-03-26 13:40:00,390.69,391.01,389.83,390.08,167036.0,389.9757,390.2951,389.1173,389.3668,167036.0
2025-03-26 13:50:00,390.05,390.35,389.96,390.02,80345.0,389.3369,389.6363,389.247,389.3069,80345.0
2025-03-26 14:00:00,390.05,390.34,389.9,390.22,116542.0,389.3369,389.6263,389.1871,389.5065,116542.0
2025-03-26 14:10:00,390.22,390.54,390.17,390.27,91575.0,389.5065,389.826,389.4566,389.5564,91575.0
2025-03-26 14:20:00,390.26,390.61,390.12,390.31,98847.0,389.5465,389.8958,389.4067,389.5964,98847.0
2025-03-26 14:30:00,390.31,390.45,389.87,389.94,134102.0,389.5964,389.7361,389.1572,389.2271,134102.0
2025-03-26 14:40:00,389.95,390.14,389.24,389.41,146941.0,389.237,389.4267,388.5283,388.698,146941.0
2025-03-26 14:50:00,389.41,389.52,388.8,389.0,213228.0,388.698,388.8078,388.0891,388.2888,213228.0
2025-03-26 15:00:00,389.04,389.4,388.6,388.7,107446.0,388.3287,388.688,387.8895,387.9893,107446.0
2025-03-26 15:10:00,388.71,389.62,388.57,389.56,228631.0,387.9993,388.9076,387.8596,388.8477,228631.0
2025-03-26 15:20:00,389.55,390.0,389.31,389.4,138597.0,388.8378,389.2869,388.5982,388.688,138597.0
2025-03-26 15:30:00,389.46,389.82,389.36,389.44,199754.0,388.7479,389.1073,388.6481,388.728,199754.0
2025-03-26 15:40:00,389.44,389.77,389.27,389.46,223712.0,388.728,389.0574,388.5583,388.7479,223712.0
2025-03-26 15:50:00,389.43,390.57,389.23,389.82,783388.0,388.718,389.8559,388.5183,389.1073,783388.0
2025-03-27 09:30:00,390.24,390.42,387.66,388.07,540452.0,389.5265,389.7062,386.9512,387.3605,540452.0
2025-03-27 09:40:00,388.04,388.75,387.39,388.38,308872.0,387.3305,388.0392,386.6817,387.6699,308872.0
2025-03-27 09:50:00,388.42,389.78,387.98,389.72,281806.0,387.7098,389.0673,387.2706,389.0075,281806.0
2025-03-27 10:00:00,389.68,391.2,389.6,390.12,339818.0,388.9675,390.4847,388.8877,389.4067,339818.0
2025-03-27 10:10:00,390.16,390.48,389.58,390.32,144403.0,389.4466,389.7661,388.8677,389.6064,144403.0
2025-03-27 10:20:00,390.36,390.82,389.46,390.7,142908.0,389.6463,390.1054,388.7479,389.9857,142908.0
2025-03-27 10:30:00,390.73,390.97,390.35,390.52,162180.0,390.0156,390.2552,389.6363,389.806,162180.0
2025-03-27 10:40:00,390.53,390.65,389.67,389.79,127777.0,389.816,389.9358,388.9575,389.0773,127777.0
2025-03-27 10:50:00,389.8,390.69,389.71,390.54,111908.0,389.0873,389.9757,388.9975,389.826,111908.0
2025-03-27 11:00:00,390.63,390.77,390.04,390.04,83936.0,389.9158,390.0555,389.3269,389.3269,83936.0
2025-03-27 11:10:00,390.04,391.06,390.01,391.0,132314.0,389.3269,390.345,389.2969,390.2851,132314.0
2025-03-27 11:20:00,390.98,391.19,390.45,390.63,94193.0,390.2651,390.4748,389.7361,389.9158,94193.0
2025-03-27 11:30:00,390.63,390.63,390.07,390.31,82793.0,389.9158,389.9158,389.3568,389.5964,82793.0
2025-03-27 11:40:00,390.28,390.48,389.71,389.93,125017.0,389.5664,389.7661,388.9975,389.2171,125017.0
2025-03-27 11:50:00,389.97,390.63,389.93,390.28,73367.0,389.257,389.9158,389.2171,389.5664,73367.0
2025-03-27 12:00:00,390.28,391.19,390.21,391.1,76685.0,389.5664,390.4748,389.4966,390.3849,76685.0
2025-03-27 12:10:00,391.05,391.58,390.69,391.49,71314.0,390.335,390.8641,389.9757,390.7742,71314.0
2025-03-27 12:20:00,391.51,391.79,390.54,390.68,95566.0,390.7942,391.0737,389.826,389.9657,95566.0
2025-03-27 12:30:00,390.71,391.44,390.68,391.03,136832.0,389.9956,390.7243,389.9657,390.3151,136832.0
2025-03-27 12:40:00,391.04,391.41,390.2,390.24,86787.0,390.325,390.6944,389.4866,389.5265,86787.0
2025-03-27 12:50:00,390.21,390.33,389.64,389.67,97260.0,389.4966,389.6163,388.9276,388.9575,97260.0
2025-03-27 13:00:00,389.7,390.19,389.41,389.95,143358.0,388.9875,389.4766,388.698,389.237,143358.0
2025-03-27 13:10:00,389.94,390.4,389.82,390.18,89442.0,389.2271,389.6862,389.1073,389.4666,89442.0
2025-03-27 13:20:00,390.15,390.39,389.68,389.82,99820.0,389.4367,389.6762,388.9675,389.1073,99820.0
2025-03-27 13:30:00,389.76,390.31,389.64,389.91,66220.0,389.0474,389.5964,388.9276,389.1971,66220.0
2025-03-27 13:40:00,389.92,390.44,389.8,390.24,111505.0,389.2071,389.7261,389.0873,389.5265,111505.0
2025-03-27 13:50:00,390.27,390.51,389.59,389.76,89078.0,389.5564,389.796,388.8777,389.0474,89078.0
2025-03-27 14:00:00,389.78,390.7,389.67,390.53,119037.0,389.0673,389.9857,388.9575,389.816,119037.0
2025-03-27 14:10:00,390.51,391.22,390.48,390.78,106287.0,389.796,390.5047,389.7661,390.0655,106287.0
2025-03-27 14:20:00,390.78,391.23,390.61,390.99,128468.0,390.0655,390.5147,389.8958,390.2751,128468.0
2025-03-27 14:30:00,391.0,391.58,390.93,391.37,90071.0,390.2851,390.8641,390.2152,390.6544,90071.0
2025-03-27 14:40:00,391.37,391.79,391.32,391.53,73828.0,390.6544,391.0737,390.6045,390.8141,73828.0
2025-03-27 14:50:00,391.49,391.8,390.87,390.98,69456.0,390.7742,391.0837,390.1554,390.2651,69456.0
2025-03-27 15:00:00,390.96,391.6,390.89,391.39,88526.0,390.2452,390.884,390.1753,390.6744,88526.0
2025-03-27 15:10:00,391.37,392.0,391.27,391.77,110870.0,390.6544,391.2833,390.5546,391.0537,110870.0
2025-03-27 15:20:00,391.79,392.24,391.79,392.02,96364.0,391.0737,391.5228,391.0737,391.3032,96364.0
2025-03-27 15:30:00,392.01,392.02,391.2,391.32,95416.0,391.2933,391.3032,390.4847,390.6045,95416.0
2025-03-27 15:40:00,391.38,391.91,391.23,391.65,140203.0,390.6644,391.1934,390.5147,390.9339,140203.0
2025-03-27 15:50:00,391.63,391.63,390.18,390.53,692957.0,390.914,390.914,389.4666,389.816,692957.0
2025-03-28 09:30:00,388.18,388.57,386.07,387.76,639409.0,387.4703,387.8596,385.3641,387.051,639409.0
2025-03-28 09:40:00,387.82,389.13,387.71,388.31,229410.0,387.1109,388.4185,387.0011,387.6,229410.0
2025-03-28 09:50:00,388.25,388.62,387.15,387.68,181273.0,387.5401,387.9095,386.4422,386.9712,181273.0
2025-03-28 10:00:00,387.62,388.29,386.41,386.53,333704.0,386.9113,387.5801,385.7035,385.8233,333704.0
2025-03-28 10:10:00,386.54,386.54,385.05,385.19,241609.0,385.8333,385.8333,384.346,384.4857,241609.0
2025-03-28 10:20:00,385.2,385.52,384.17,384.33,201706.0,384.4957,384.8151,383.4676,383.6273,201706.0
2025-03-28 10:30:00,384.33,384.8,383.73,384.06,211636.0,383.6273,384.0964,383.0284,383.3578,211636.0
2025-03-28 10:40:00,384.06,384.25,383.2,383.35,189797.0,383.3578,383.5475,382.4994,382.6491,189797.0
2025-03-28 10:50:00,383.38,383.7,382.09,382.64,256949.0,382.679,382.9985,381.3914,381.9404,256949.0
2025-03-28 11:00:00,382.7,382.71,381.76,382.19,225366.0,382.0003,382.0103,381.062,381.4912,225366.0
2025-03-28 11:10:00,382.17,383.07,381.98,382.12,241684.0,381.4713,382.3696,381.2816,381.4213,241684.0
2025-03-28 11:20:00,382.1,382.67,381.47,382.62,163421.0,381.4014,381.9703,380.7725,381.9204,163421.0
2025-03-28 11:30:00,382.58,383.05,382.41,382.64,128700.0,381.8805,382.3496,381.7108,381.9404,128700.0
2025-03-28 11:40:00,382.63,382.69,381.79,382.35,182899.0,381.9304,381.9903,381.092,381.6509,182899.0
2025-03-28 11:50:00,382.31,382.33,381.51,381.59,119931.0,381.611,381.631,380.8125,380.8923,119931.0
2025-03-28 12:00:00,381.55,382.07,381.47,381.7,126050.0,380.8524,381.3714,380.7725,381.0021,126050.0
2025-03-28 12:10:00,381.7,382.0,380.72,380.84,145631.0,381.0021,381.3016,380.0239,380.1437,145631.0
2025-03-28 12:20:00,380.82,380.95,380.55,380.66,150157.0,380.1237,380.2535,379.8542,379.964,150157.0
2025-03-28 12:30:00,380.62,381.12,380.54,380.59,169997.0,379.9241,380.4232,379.8442,379.8941,169997.0
2025-03-28 12:40:00,380.57,380.99,380.15,380.8,186857.0,379.8742,380.2934,379.455,380.1038,186857.0
2025-03-28 12:50:00,380.78,380.95,379.35,379.44,267443.0,380.0838,380.2535,378.6564,378.7462,267443.0
2025-03-28 13:00:00,379.44,379.44,378.66,378.84,270699.0,378.7462,378.7462,377.9677,378.1473,270699.0
2025-03-28 13:10:00,378.83,379.07,378.3,378.61,258709.0,378.1374,378.3769,377.6083,377.9178,258709.0
2025-03-28 13:20:00,378.65,378.7,377.59,377.64,288496.0,377.9577,378.0076,376.8996,376.9495,288496.0
2025-03-28 13:30:00,377.64,378.35,377.4,378.33,301584.0,376.9495,377.6582,376.71,377.6383,301584.0
2025-03-28 13:40:00,378.31,378.64,378.0,378.13,163067.0,377.6183,377.9477,377.3089,377.4386,163067.0
2025-03-28 13:50:00,378.17,378.64,377.94,378.6,130812.0,377.4786,377.9477,377.249,377.9078,130812.0
2025-03-28 14:00:00,378.58,379.09,378.38,379.07,182594.0,377.8878,378.3969,377.6882,378.3769,182594.0
2025-03-28 14:10:00,379.09,379.58,379.02,379.52,208654.0,378.3969,378.886,378.327,378.8261,208654.0
2025-03-28 14:20:00,379.5,379.62,379.13,379.37,156460.0,378.8061,378.9259,378.4368,378.6764,156460.0
2025-03-28 14:30:00,379.34,379.63,378.8,378.84,119172.0,378.6464,378.9359,378.1074,378.1473,119172.0
2025-03-28 14:40:00,378.86,379.04,378.22,378.24,238154.0,378.1673,378.347,377.5285,377.5484,238154.0
2025-03-28 14:50:00,378.22,378.46,378.1,378.17,288992.0,377.5285,377.768,377.4087,377.4786,288992.0
2025-03-28 15:00:00,378.17,378.33,377.93,378.09,237994.0,377.4786,377.6383,377.239,377.3987,237994.0
2025-03-28 15:10:00,378.1,378.13,377.66,377.89,247729.0,377.4087,377.4386,376.9695,377.1991,247729.0
2025-03-28 15:20:00,377.89,378.06,377.49,377.75,199389.0,377.1991,377.3688,376.7998,377.0593,199389.0
2025-03-28 15:30:00,377.87,377.92,376.97,377.43,307642.0,377.1791,377.229,376.2808,376.7399,307642.0
2025-03-28 15:40:00,377.4,377.89,377.25,377.7,300106.0,376.71,377.1991,376.5603,377.0094,300106.0
2025-03-28 15:50:00,377.74,380.0,377.72,378.82,1239129.0,377.0494,379.3052,377.0294,378.1274,1239129.0
2025-03-31 09:30:00,372.67,373.14,368.29,370.09,1822648.0,371.9886,372.4578,367.6166,369.4133,1822648.0
2025-03-31 09:40:00,370.09,370.31,368.63,369.0,580169.0,369.4133,369.6329,367.956,368.3253,580169.0
2025-03-31 09:50:00,369.0,370.68,368.47,370.44,429751.0,368.3253,370.0023,367.7963,369.7627,429751.0
2025-03-31 10:00:00,370.47,371.1,369.87,370.72,351058.0,369.7926,370.4215,369.1937,370.0422,351058.0
2025-03-31 10:10:00,370.72,370.78,368.92,368.98,398374.0,370.0422,370.1021,368.2455,368.3054,398374.0
2025-03-31 10:20:00,368.99,369.09,367.63,367.83,373930.0,368.3154,368.4152,366.9578,367.1575,373930.0
2025-03-31 10:30:00,367.8,369.41,367.76,368.29,340906.0,367.1275,368.7346,367.0876,367.6166,340906.0
2025-03-31 10:40:00,368.35,368.47,367.38,368.21,331680.0,367.6765,367.7963,366.7083,367.5368,331680.0
2025-03-31 10:50:00,368.21,368.31,367.24,368.1,234200.0,367.5368,367.6366,366.5686,367.427,234200.0
2025-03-31 11:00:00,368.11,368.94,367.73,367.73,200754.0,367.437,368.2654,367.0577,367.0577,200754.0
2025-03-31 11:10:00,367.74,368.63,367.7,368.55,212394.0,367.0676,367.956,367.0277,367.8762,212394.0
2025-03-31 11:20:00,368.54,369.97,368.51,369.34,389368.0,367.8662,369.2936,367.8362,368.6647,389368.0
2025-03-31 11:30:00,369.28,370.87,368.91,370.76,284772.0,368.6048,370.1919,368.2355,370.0821,284772.0
2025-03-31 11:40:00,370.75,371.3,370.43,371.29,257032.0,370.0721,370.6211,369.7527,370.6112,257032.0
2025-03-31 11:50:00,371.23,371.8,370.81,370.96,270646.0,370.5513,371.1202,370.132,370.2818,270646.0
2025-03-31 12:00:00,370.93,371.26,370.35,370.46,141695.0,370.2518,370.5812,369.6729,369.7827,141695.0
2025-03-31 12:10:00,370.46,371.31,370.17,371.24,143322.0,369.7827,370.6311,369.4932,370.5612,143322.0
2025-03-31 12:20:00,371.2,372.0,370.9,371.99,139548.0,370.5213,371.3199,370.2219,371.3099,139548.0
2025-03-31 12:30:00,371.99,372.18,371.52,371.68,162106.0,371.3099,371.4995,370.8407,371.0004,162106.0
2025-03-31 12:40:00,371.69,371.9,370.94,371.16,140491.0,371.0104,371.22,370.2618,370.4814,140491.0
2025-03-31 12:50:00,371.18,371.2,369.78,369.84,236341.0,370.5014,370.5213,369.1039,369.1638,236341.0
2025-03-31 13:00:00,369.84,371.79,369.68,371.57,253462.0,369.1638,371.1102,369.0041,370.8906,253462.0
2025-03-31 13:10:00,371.57,372.43,371.09,371.14,424161.0,370.8906,371.7491,370.4115,370.4614,424161.0
2025-03-31 13:20:00,371.1,371.26,370.6,371.23,182538.0,370.4215,370.5812,369.9224,370.5513,182538.0
2025-03-31 13:30:00,371.22,371.25,370.64,371.03,270007.0,370.5413,370.5712,369.9623,370.3516,270007.0
2025-03-31 13:40:00,371.04,371.04,370.11,370.36,161768.0,370.3616,370.3616,369.4333,369.6829,161768.0
2025-03-31 13:50:00,370.4,371.06,370.23,370.44,113789.0,369.7228,370.3816,369.5531,369.7627,113789.0
2025-03-31 14:00:00,370.45,372.49,370.35,372.47,150115.0,369.7727,371.809,369.6729,371.789,150115.0
2025-03-31 14:10:00,372.48,373.04,372.2,372.81,206224.0,371.799,372.358,371.5195,372.1284,206224.0
2025-03-31 14:20:00,372.81,372.91,372.1,372.44,227190.0,372.1284,372.2282,371.4197,371.759,227190.0
2025-03-31 14:30:00,372.44,372.92,372.29,372.45,192606.0,371.759,372.2382,371.6093,371.769,192606.0
2025-03-31 14:40:00,372.44,372.64,371.49,371.93,191134.0,371.759,371.9587,370.8108,371.25,191134.0
2025-03-31 14:50:00,371.9,372.67,371.85,371.93,152660.0,371.22,371.9886,371.1701,371.25,152660.0
2025-03-31 15:00:00,371.94,373.27,371.86,373.12,189926.0,371.26,372.5875,371.1801,372.4378,189926.0
2025-03-31 15:10:00,373.16,373.99,373.02,373.44,227264.0,372.4777,373.3062,372.338,372.7572,227264.0
2025-03-31 15:20:00,373.4,374.04,372.81,372.87,205664.0,372.7173,373.3561,372.1284,372.1883,205664.0
2025-03-31 15:30:00,372.88,374.36,372.75,374.23,311988.0,372.1982,373.6755,372.0685,373.5458,311988.0
2025-03-31 15:40:00,374.23,374.95,374.01,374.31,463497.0,373.5458,374.2645,373.3262,373.6256,463497.0
2025-03-31 15:50:00,374.34,377.07,373.7,374.87,2755569.0,373.6556,376.3806,373.0167,374.1846,2755569.0
2025-04-01 09:30:00,374.65,375.75,373.23,375.43,704958.0,373.965,375.063,372.5476,374.7436,704958.0
2025-04-01 09:40:00,375.43,377.7,374.96,377.56,662099.0,374.7436,377.0094,374.2744,376.8697,662099.0
2025-04-01 09:50:00,377.61,378.68,376.91,378.17,525502.0,376.9196,377.9876,376.2209,377.4786,525502.0
2025-04-01 10:00:00,378.11,378.53,377.01,377.34,403468.0,377.4187,377.8379,376.3207,376.6501,403468.0
2025-04-01 10:10:00,377.34,377.6,375.84,376.1,403866.0,376.6501,376.9096,375.1528,375.4124,403866.0
2025-04-01 10:20:00,376.1,377.9,375.68,377.52,400903.0,375.4124,377.2091,374.9931,376.8298,400903.0
2025-04-01 10:30:00,377.48,379.18,377.32,378.89,315500.0,376.7898,378.4867,376.6301,378.1973,315500.0
2025-04-01 10:40:00,378.89,380.1,378.71,379.49,322168.0,378.1973,379.405,378.0176,378.7962,322168.0
2025-04-01 10:50:00,379.49,380.55,379.49,380.37,275915.0,378.7962,379.8542,378.7962,379.6745,275915.0
2025-04-01 11:00:00,380.34,380.98,380.1,380.86,190150.0,379.6446,380.2834,379.405,380.1637,190150.0
2025-04-01 11:10:00,380.87,381.82,380.49,381.12,228844.0,380.1736,381.1219,379.7943,380.4232,228844.0
2025-04-01 11:20:00,381.12,381.89,380.83,381.11,260309.0,380.4232,381.1918,380.1337,380.4132,260309.0
2025-04-01 11:30:00,381.16,381.36,380.34,380.59,182173.0,380.4631,380.6627,379.6446,379.8941,182173.0
2025-04-01 11:40:00,380.6,381.48,380.01,381.34,154317.0,379.9041,380.7825,379.3152,380.6428,154317.0
2025-04-01 11:50:00,381.34,381.4,380.38,381.13,149353.0,380.6428,380.7027,379.6845,380.4332,149353.0
2025-04-01 12:00:00,381.17,382.04,380.89,381.96,232512.0,380.4731,381.3415,380.1936,381.2616,232512.0
2025-04-01 12:10:00,381.95,382.18,381.46,381.85,152765.0,381.2517,381.4812,380.7626,381.1518,152765.0
2025-04-01 12:20:00,381.8,382.33,380.68,380.81,155663.0,381.1019,381.631,379.984,380.1137,155663.0
2025-04-01 12:30:00,380.78,380.78,379.78,379.95,137836.0,380.0838,380.0838,379.0856,379.2553,137836.0
2025-04-01 12:40:00,380.0,380.44,379.65,380.43,128984.0,379.3052,379.7444,378.9559,379.7344,128984.0
2025-04-01 12:50:00,380.44,381.7,380.36,381.05,136604.0,379.7444,381.0021,379.6646,380.3533,136604.0
2025-04-01 13:00:00,381.03,381.36,380.32,380.67,134704.0,380.3333,380.6627,379.6246,379.974,134704.0
2025-04-01 13:10:00,380.67,381.2,380.49,380.58,136234.0,379.974,380.503,379.7943,379.8842,136234.0
2025-04-01 13:20:00,380.59,380.97,380.49,380.87,110653.0,379.8941,380.2735,379.7943,380.1736,110653.0
2025-04-01 13:30:00,380.83,381.26,380.44,380.86,74242.0,380.1337,380.5629,379.7444,380.1637,74242.0
2025-04-01 13:40:00,380.86,381.11,380.34,380.79,83861.0,380.1637,380.4132,379.6446,380.0938,83861.0
2025-04-01 13:50:00,380.79,381.02,379.78,379.91,122793.0,380.0938,380.3234,379.0856,379.2154,122793.0
2025-04-01 14:00:00,379.9,379.99,378.5,378.62,140621.0,379.2054,379.2952,377.808,377.9277,140621.0
2025-04-01 14:10:00,378.62,379.22,378.42,378.6,122316.0,377.9277,378.5267,377.7281,377.9078,122316.0
2025-04-01 14:20:00,378.62,379.1,378.28,378.68,154599.0,377.9277,378.4069,377.5884,377.9876,154599.0
2025-04-01 14:30:00,378.69,379.53,378.63,379.1,147020.0,377.9976,378.8361,377.9377,378.4069,147020.0
2025-04-01 14:40:00,379.11,379.76,379.1,379.21,149611.0,378.4169,379.0657,378.4069,378.5167,149611.0
2025-04-01 14:50:00,379.22,380.47,379.22,380.45,94068.0,378.5267,379.7744,378.5267,379.7544,94068.0
2025-04-01 15:00:00,380.42,380.82,380.21,380.25,113333.0,379.7245,380.1237,379.5148,379.5548,113333.0
2025-04-01 15:10:00,380.2,380.91,380.03,380.37,110754.0,379.5049,380.2136,379.3352,379.6745,110754.0
2025-04-01 15:20:00,380.39,380.78,379.0,380.43,155298.0,379.6945,380.0838,378.3071,379.7344,155298.0
2025-04-01 15:30:00,380.43,381.96,380.24,381.42,190955.0,379.7344,381.2616,379.5448,380.7226,190955.0
2025-04-01 15:40:00,381.43,382.18,381.42,381.98,269304.0,380.7326,381.4812,380.7226,381.2816,269304.0
2025-04-01 15:50:00,382.01,382.85,381.66,382.08,837232.0,381.3116,382.15,380.9622,381.3814,837232.0
2025-04-02 09:30:00,377.95,383.0,376.62,381.51,786156.0,377.259,382.2997,375.9314,380.8125,786156.0
2025-04-02 09:40:00,381.62,382.28,380.41,382.19,218189.0,380.9223,381.5811,379.7145,381.4912,218189.0
2025-04-02 09:50:00,382.25,382.43,381.23,381.38,181182.0,381.5511,381.7308,380.533,380.6827,181182.0
2025-04-02 10:00:00,381.1,382.47,379.61,379.92,259494.0,380.4032,381.7707,378.9159,379.2254,259494.0
2025-04-02 10:10:00,379.86,381.17,379.16,381.08,172390.0,379.1655,380.4731,378.4668,380.3833,172390.0
2025-04-02 10:20:00,381.12,381.76,380.56,381.5,160291.0,380.4232,381.062,379.8642,380.8025,160291.0
2025-04-02 10:30:00,381.47,382.07,381.0,381.64,123818.0,380.7725,381.3714,380.3034,380.9422,123818.0
2025-04-02 10:40:00,381.6,381.99,381.23,381.84,123940.0,380.9023,381.2916,380.533,381.1419,123940.0
2025-04-02 10:50:00,381.86,382.04,381.11,381.76,152497.0,381.1618,381.3415,380.4132,381.062,152497.0
2025-04-02 11:00:00,381.79,381.86,381.2,381.59,157244.0,381.092,381.1618,380.503,380.8923,157244.0
2025-04-02 11:10:00,381.57,381.79,380.88,381.75,179785.0,380.8724,381.092,380.1836,381.052,179785.0
2025-04-02 11:20:00,381.71,382.67,381.62,382.46,166333.0,381.0121,381.9703,380.9223,381.7607,166333.0
2025-04-02 11:30:00,382.39,382.56,381.94,382.3,131260.0,381.6909,381.8605,381.2417,381.601,131260.0
2025-04-02 11:40:00,382.32,382.53,380.53,380.7,146503.0,381.621,381.8306,379.8343,380.0039,146503.0
2025-04-02 11:50:00,380.63,381.66,380.24,381.3,144839.0,379.9341,380.9622,379.5448,380.6028,144839.0
2025-04-02 12:00:00,381.31,381.88,381.17,381.88,119890.0,380.6128,381.1818,380.4731,381.1818,119890.0
2025-04-02 12:10:00,381.9,382.67,381.79,382.43,98281.0,381.2018,381.9703,381.092,381.7308,98281.0
2025-04-02 12:20:00,382.45,383.27,382.33,383.24,115950.0,381.7507,382.5692,381.631,382.5393,115950.0
2025-04-02 12:30:00,383.25,383.4,382.55,382.76,99116.0,382.5493,382.699,381.8506,382.0602,99116.0
2025-04-02 12:40:00,382.76,383.83,382.46,383.77,99479.0,382.0602,383.1282,381.7607,383.0683,99479.0
2025-04-02 12:50:00,383.81,384.38,383.53,384.08,148954.0,383.1083,383.6772,382.8288,383.3778,148954.0
2025-04-02 13:00:00,384.09,384.4,383.92,384.24,110152.0,383.3877,383.6972,383.2181,383.5375,110152.0
2025-04-02 13:10:00,384.23,385.08,384.23,384.85,197956.0,383.5275,384.3759,383.5275,384.1464,197956.0
2025-04-02 13:20:00,384.85,384.95,383.98,383.98,119678.0,384.1464,384.2462,383.2779,383.2779,119678.0
2025-04-02 13:30:00,383.92,384.02,383.15,383.24,143725.0,383.2181,383.3179,382.4495,382.5393,143725.0
2025-04-02 13:40:00,383.24,383.36,381.79,382.06,196031.0,382.5393,382.6591,381.092,381.3615,196031.0
2025-04-02 13:50:00,382.02,382.27,381.64,382.16,152836.0,381.3215,381.5711,380.9422,381.4613,152836.0
2025-04-02 14:00:00,382.04,382.17,380.88,381.3,187559.0,381.3415,381.4713,380.1836,380.6028,187559.0
2025-04-02 14:10:00,381.31,381.5,380.79,380.94,135523.0,380.6128,380.8025,380.0938,380.2435,135523.0
2025-04-02 14:20:00,380.9,381.46,380.42,380.45,127602.0,380.2036,380.7626,379.7245,379.7544,127602.0
2025-04-02 14:30:00,380.36,381.68,380.26,381.62,168371.0,379.6646,380.9822,379.5647,380.9223,168371.0
2025-04-02 14:40:00,381.59,382.06,381.28,381.66,157406.0,380.8923,381.3615,380.5829,380.9622,157406.0
2025-04-02 14:50:00,381.61,381.65,380.41,380.42,122398.0,380.9123,380.9522,379.7145,379.7245,122398.0
2025-04-02 15:00:00,380.49,381.78,380.49,381.71,138941.0,379.7943,381.082,379.7943,381.0121,138941.0
2025-04-02 15:10:00,381.7,381.77,380.96,381.3,112122.0,381.0021,381.072,380.2635,380.6028,112122.0
2025-04-02 15:20:00,381.28,382.44,381.21,382.35,136582.0,380.5829,381.7408,380.513,381.6509,136582.0
2025-04-02 15:30:00,382.37,383.47,381.94,383.07,165713.0,381.6709,382.7689,381.2417,382.3696,165713.0
2025-04-02 15:40:00,383.08,384.03,382.92,383.76,144596.0,382.3796,383.3279,382.2199,383.0584,144596.0
2025-04-02 15:50:00,383.76,383.91,381.97,382.11,763032.0,383.0584,383.2081,381.2716,381.4114,763032.0
2025-04-03 09:30:00,374.6,375.99,369.35,371.65,2228800.0,373.9151,375.3026,368.6747,370.9705,2228800.0
2025-04-03 09:40:00,371.65,371.81,370.01,371.35,742660.0,370.9705,371.1302,369.3335,370.671,742660.0
2025-04-03 09:50:00,371.34,373.39,371.34,372.94,511211.0,370.6611,372.7073,370.6611,372.2581,511211.0
2025-04-03 10:00:00,372.82,374.61,372.01,374.13,573206.0,372.1384,373.9251,371.3298,373.446,573206.0
2025-04-03 10:10:00,374.13,375.22,373.49,374.51,397446.0,373.446,374.534,372.8071,373.8253,397446.0
2025-04-03 10:20:00,374.47,374.52,373.18,373.53,397462.0,373.7853,373.8352,372.4977,372.8471,397462.0
2025-04-03 10:30:00,373.5,373.86,372.22,372.51,322675.0,372.8171,373.1765,371.5394,371.8289,322675.0
2025-04-03 10:40:00,372.52,372.84,371.95,372.12,318469.0,371.8389,372.1583,371.2699,371.4396,318469.0
2025-04-03 10:50:00,372.1,372.2,371.22,371.62,413319.0,371.4197,371.5195,370.5413,370.9405,413319.0
2025-04-03 11:00:00,371.62,372.03,371.17,371.89,252459.0,370.9405,371.3498,370.4914,371.2101,252459.0
2025-04-03 11:10:00,371.89,374.39,371.89,374.1,374465.0,371.2101,373.7055,371.2101,373.416,374465.0
2025-04-03 11:20:00,374.05,374.99,373.5,374.16,249344.0,373.3661,374.3044,372.8171,373.4759,249344.0
2025-04-03 11:30:00,374.04,375.25,373.96,374.6,261994.0,373.3561,374.5639,373.2763,373.9151,261994.0
2025-04-03 11:40:00,374.6,375.32,374.14,374.46,230092.0,373.9151,374.6338,373.4559,373.7754,230092.0
2025-04-03 11:50:00,374.47,375.73,373.81,374.95,207124.0,373.7853,375.043,373.1265,374.2645,207124.0
2025-04-03 12:00:00,374.94,375.7,374.85,375.05,182919.0,374.2545,375.0131,374.1646,374.3643,182919.0
2025-04-03 12:10:00,375.08,376.64,375.08,376.52,183385.0,374.3942,375.9514,374.3942,375.8316,183385.0
2025-04-03 12:20:00,376.55,376.88,375.97,376.87,203119.0,375.8615,376.1909,375.2826,376.1809,203119.0
2025-04-03 12:30:00,376.88,377.11,375.92,376.4,153884.0,376.1909,376.4205,375.2327,375.7118,153884.0
2025-04-03 12:40:00,376.4,377.4,376.33,377.23,251996.0,375.7118,376.71,375.6419,376.5403,251996.0
2025-04-03 12:50:00,377.18,377.33,376.14,376.36,150844.0,376.4904,376.6401,375.4523,375.6719,150844.0
2025-04-03 13:00:00,376.41,377.48,376.39,376.96,196930.0,375.7218,376.7898,375.7018,376.2708,196930.0
2025-04-03 13:10:00,376.91,377.45,376.65,376.71,151899.0,376.2209,376.7599,375.9614,376.0212,151899.0
2025-04-03 13:20:00,376.71,377.13,375.7,375.76,158995.0,376.0212,376.4405,375.0131,375.073,158995.0
2025-04-03 13:30:00,375.75,376.68,375.51,376.49,166230.0,375.063,375.9913,374.8234,375.8016,166230.0
2025-04-03 13:40:00,376.45,377.11,376.2,376.46,157292.0,375.7617,376.4205,375.5122,375.7717,157292.0
2025-04-03 13:50:00,376.5,376.74,375.97,376.42,290689.0,375.8116,376.0512,375.2826,375.7318,290689.0
2025-04-03 14:00:00,376.41,376.81,376.3,376.71,353817.0,375.7218,376.1211,375.612,376.0212,353817.0
2025-04-03 14:10:00,376.66,376.79,375.2,375.38,298849.0,375.9713,376.1011,374.514,374.6937,298849.0
2025-04-03 14:20:00,375.49,376.03,375.02,375.48,192138.0,374.8035,375.3425,374.3343,374.7935,192138.0
2025-04-03 14:30:00,375.48,376.23,375.0,375.47,241668.0,374.7935,375.5421,374.3144,374.7835,241668.0
2025-04-03 14:40:00,375.47,375.89,375.22,375.51,144286.0,374.7835,375.2027,374.534,374.8234,144286.0
2025-04-03 14:50:00,375.46,375.71,375.13,375.54,162952.0,374.7735,375.0231,374.4441,374.8534,162952.0
2025-04-03 15:00:00,375.55,375.99,375.32,375.47,261683.0,374.8634,375.3026,374.6338,374.7835,261683.0
2025-04-03 15:10:00,375.46,375.78,374.15,374.59,276191.0,374.7735,375.0929,373.4659,373.9051,276191.0
2025-04-03 15:20:00,374.65,375.21,373.78,374.91,332620.0,373.965,374.524,373.0966,374.2245,332620.0
2025-04-03 15:30:00,374.91,375.69,374.75,375.45,354258.0,374.2245,375.0031,374.0648,374.7635,354258.0
2025-04-03 15:40:00,375.35,375.78,374.3,374.36,461039.0,374.6637,375.0929,373.6156,373.6755,461039.0
2025-04-03 15:50:00,374.3,374.5,372.61,373.12,1377911.0,373.6156,373.8153,371.9287,372.4378,1377911.0
2025-04-04 09:30:00,364.13,367.0,363.99,364.97,2074629.0,363.4642,366.329,363.3245,364.3027,2074629.0
2025-04-04 09:40:00,364.88,370.76,364.37,369.74,1016040.0,364.2129,370.0821,363.7038,369.064,1016040.0
2025-04-04 09:50:00,369.75,372.8,369.0,372.47,1198893.0,369.074,372.1184,368.3253,371.789,1198893.0
2025-04-04 10:00:00,372.52,374.59,371.59,371.7,1055383.0,371.8389,373.9051,370.9106,371.0204,1055383.0
2025-04-04 10:10:00,371.68,372.66,370.46,372.36,937805.0,371.0004,371.9786,369.7827,371.6792,937805.0
2025-04-04 10:20:00,372.38,373.91,370.37,370.55,764250.0,371.6992,373.2264,369.6928,369.8725,764250.0
2025-04-04 10:30:00,370.51,371.1,368.0,368.36,886510.0,369.8326,370.4215,367.3272,367.6865,886510.0
2025-04-04 10:40:00,368.32,368.56,366.5,366.63,658313.0,367.6466,367.8861,365.8299,365.9597,658313.0
2025-04-04 10:50:00,366.58,368.36,365.51,367.94,749895.0,365.9098,367.6865,364.8417,367.2673,749895.0
2025-04-04 11:00:00,367.92,372.85,367.38,369.22,944661.0,367.2473,372.1683,366.7083,368.5449,944661.0
2025-04-04 11:10:00,369.16,371.8,369.01,370.06,512351.0,368.485,371.1202,368.3353,369.3834,512351.0
2025-04-04 11:20:00,370.06,370.86,366.29,366.78,655353.0,369.3834,370.1819,365.6203,366.1094,655353.0
2025-04-04 11:30:00,366.78,368.59,366.68,367.69,372766.0,366.1094,367.9161,366.0096,367.0177,372766.0
2025-04-04 11:40:00,367.69,370.35,367.26,370.02,400692.0,367.0177,369.6729,366.5885,369.3435,400692.0
2025-04-04 11:50:00,370.02,370.02,367.0,367.15,351913.0,369.3435,369.3435,366.329,366.4787,351913.0
2025-04-04 12:00:00,367.15,369.29,367.0,367.58,315119.0,366.4787,368.6148,366.329,366.9079,315119.0
2025-04-04 12:10:00,367.59,368.93,365.37,365.53,296104.0,366.9179,368.2555,364.702,364.8617,296104.0
2025-04-04 12:20:00,365.51,365.74,364.16,364.61,296100.0,364.8417,365.0713,363.4942,363.9434,296100.0
2025-04-04 12:30:00,364.5,365.72,363.65,365.41,427622.0,363.8336,365.0513,362.9851,364.7419,427622.0
2025-04-04 12:40:00,365.49,366.0,363.02,363.33,358174.0,364.8218,365.3308,362.3563,362.6657,358174.0
2025-04-04 12:50:00,363.33,364.95,363.15,364.56,215950.0,362.6657,364.2827,362.486,363.8935,215950.0
2025-04-04 13:00:00,364.52,365.78,364.28,364.59,217076.0,363.8535,365.1112,363.614,363.9234,217076.0
2025-04-04 13:10:00,364.55,364.66,362.85,363.56,306503.0,363.8835,363.9933,362.1866,362.8953,306503.0
2025-04-04 13:20:00,363.62,365.07,363.3,364.5,324219.0,362.9552,364.4025,362.6358,363.8336,324219.0
2025-04-04 13:30:00,364.55,366.34,363.74,365.77,401559.0,363.8835,365.6702,363.075,365.1012,401559.0
2025-04-04 13:40:00,365.77,366.42,365.19,366.12,298726.0,365.1012,365.7501,364.5223,365.4506,298726.0
2025-04-04 13:50:00,366.17,366.23,364.36,365.57,236311.0,365.5005,365.5604,363.6938,364.9016,236311.0
2025-04-04 14:00:00,365.64,366.68,364.71,365.0,343160.0,364.9715,366.0096,364.0432,364.3327,343160.0
2025-04-04 14:10:00,365.04,365.32,363.86,364.07,392969.0,364.3726,364.6521,363.1947,363.4044,392969.0
2025-04-04 14:20:00,364.05,364.28,362.25,362.66,300445.0,363.3844,363.614,361.5877,361.9969,300445.0
2025-04-04 14:30:00,362.69,363.12,360.51,361.03,389956.0,362.0269,362.4561,359.8509,360.3699,389956.0
2025-04-04 14:40:00,361.06,361.75,360.09,361.54,385126.0,360.3999,361.0886,359.4316,360.879,385126.0
2025-04-04 14:50:00,361.57,362.23,360.69,360.95,335873.0,360.9089,361.5677,360.0305,360.2901,335873.0
2025-04-04 15:00:00,360.87,361.71,360.18,361.58,390916.0,360.2102,361.0487,359.5215,360.9189,390916.0
2025-04-04 15:10:00,361.53,363.63,361.27,361.44,530500.0,360.869,362.9652,360.6095,360.7792,530500.0
2025-04-04 15:20:00,361.45,364.35,361.4,363.27,496493.0,360.7891,363.6838,360.7392,362.6058,496493.0
2025-04-04 15:30:00,363.27,365.93,362.9,364.88,634729.0,362.6058,365.261,362.2365,364.2129,634729.0
2025-04-04 15:40:00,364.9,365.9,363.46,363.65,715887.0,364.2328,365.231,362.7955,362.9851,715887.0
2025-04-04 15:50:00,363.64,363.64,359.48,359.72,2090041.0,362.9751,362.9751,358.8227,359.0623,2090041.0
2025-04-07 09:30:00,350.88,354.43,344.79,347.07,3343492.0,350.2385,353.782,344.1596,346.4354,3343492.0
2025-04-07 09:40:00,346.92,348.52,344.81,348.31,1371307.0,346.2857,347.8828,344.1796,347.6732,1371307.0
2025-04-07 09:50:00,348.25,353.59,348.17,353.35,1028820.0,347.6133,352.9435,347.5334,352.704,1028820.0
2025-04-07 10:00:00,353.35,354.67,349.71,352.25,991818.0,352.704,354.0215,349.0706,351.606,991818.0
2025-04-07 10:10:00,352.32,371.0,352.23,364.55,2096523.0,351.6758,370.3217,351.586,363.8835,2096523.0
2025-04-07 10:20:00,364.78,364.78,354.32,355.15,1432197.0,364.1131,364.1131,353.6722,354.5007,1432197.0
2025-04-07 10:30:00,355.22,362.0,351.93,352.47,862442.0,354.5705,361.3381,351.2865,351.8256,862442.0
2025-04-07 10:40:00,352.45,358.56,351.96,356.8,729233.0,351.8056,357.9044,351.3165,356.1476,729233.0
2025-04-07 10:50:00,356.65,361.94,356.54,360.46,739228.0,355.9979,361.2782,355.8881,359.801,739228.0
2025-04-07 11:00:00,360.41,362.09,356.59,357.44,633437.0,359.751,361.428,355.938,356.7865,633437.0
2025-04-07 11:10:00,357.32,359.49,350.0,355.12,1012283.0,356.6667,358.8327,349.3601,354.4707,1012283.0
2025-04-07 11:20:00,354.92,356.9,352.37,352.92,393458.0,354.2711,356.2475,351.7257,352.2747,393458.0
2025-04-07 11:30:00,352.91,356.99,352.81,355.04,440092.0,352.2648,356.3373,352.1649,354.3909,440092.0
2025-04-07 11:40:00,355.04,358.73,354.93,357.52,329171.0,354.3909,358.0741,354.2811,356.8663,329171.0
2025-04-07 11:50:00,357.38,358.63,355.54,355.92,388380.0,356.7266,357.9743,354.8899,355.2693,388380.0
2025-04-07 12:00:00,355.87,356.39,353.4,353.6,346403.0,355.2193,355.7384,352.7539,352.9535,346403.0
2025-04-07 12:10:00,353.58,355.24,352.96,354.66,258938.0,352.9335,354.5905,352.3147,354.0116,258938.0
2025-04-07 12:20:00,354.76,356.74,353.18,356.03,247414.0,354.1114,356.0878,352.5343,355.3791,247414.0
2025-04-07 12:30:00,355.93,357.56,354.52,354.73,241377.0,355.2792,356.9063,353.8718,354.0814,241377.0
2025-04-07 12:40:00,354.61,355.29,352.7,353.63,273322.0,353.9616,354.6404,352.0551,352.9834,273322.0
2025-04-07 12:50:00,353.85,354.34,352.11,352.52,245029.0,353.203,353.6921,351.4662,351.8755,245029.0
2025-04-07 13:00:00,352.52,357.52,352.51,354.87,485394.0,351.8755,356.8663,351.8655,354.2212,485394.0
2025-04-07 13:10:00,354.83,358.25,353.98,357.64,355756.0,354.1812,357.595,353.3328,356.9861,355756.0
2025-04-07 13:20:00,357.67,359.33,357.05,359.13,384286.0,357.0161,358.673,356.3972,358.4734,384286.0
2025-04-07 13:30:00,359.13,359.64,357.03,359.43,418028.0,358.4734,358.9825,356.3772,358.7728,418028.0
2025-04-07 13:40:00,359.42,360.34,357.12,359.34,444968.0,358.7629,359.6812,356.4671,358.683,444968.0
2025-04-07 13:50:00,359.26,360.79,358.5,360.4,406922.0,358.6031,360.1303,357.8445,359.7411,406922.0
2025-04-07 14:00:00,360.41,360.74,358.11,359.14,518710.0,359.751,360.0804,357.4552,358.4834,518710.0
2025-04-07 14:10:00,359.11,361.47,357.8,361.07,383531.0,358.4534,360.8091,357.1458,360.4098,383531.0
2025-04-07 14:20:00,360.94,361.64,357.6,357.92,326608.0,360.2801,360.9788,356.9462,357.2656,326608.0
2025-04-07 14:30:00,357.98,360.67,357.98,360.22,401953.0,357.3255,360.0106,357.3255,359.5614,401953.0
2025-04-07 14:40:00,360.22,361.07,358.71,359.02,325431.0,359.5614,360.4098,358.0542,358.3636,325431.0
2025-04-07 14:50:00,359.0,359.17,356.92,357.25,307593.0,358.3436,358.5133,356.2674,356.5968,307593.0
2025-04-07 15:00:00,357.26,359.37,355.92,355.94,428527.0,356.6068,358.7129,355.2693,355.2892,428527.0
2025-04-07 15:10:00,355.99,358.05,355.13,357.31,488139.0,355.3391,357.3954,354.4807,356.6567,488139.0
2025-04-07 15:20:00,357.25,357.86,355.03,355.27,410494.0,356.5968,357.2057,354.3809,354.6204,410494.0
2025-04-07 15:30:00,355.27,358.99,355.26,357.57,553068.0,354.6204,358.3336,354.6105,356.9162,553068.0
2025-04-07 15:40:00,357.57,357.84,355.33,355.95,517903.0,356.9162,357.1857,354.6803,355.2992,517903.0
2025-04-07 15:50:00,355.68,358.62,354.81,357.75,1446382.0,355.0297,357.9643,354.1613,357.0959,1446382.0
2025-04-08 09:30:00,368.25,371.64,367.0,369.43,1894517.0,367.5767,370.9605,366.329,368.7546,1894517.0
2025-04-08 09:40:00,369.37,369.86,367.53,367.57,852006.0,368.6947,369.1838,366.858,366.898,852006.0
2025-04-08 09:50:00,367.62,371.97,366.9,371.73,710132.0,366.9479,371.2899,366.2292,371.0503,710132.0
2025-04-08 10:00:00,371.76,373.24,370.9,373.14,481132.0,371.0803,372.5576,370.2219,372.4578,481132.0
2025-04-08 10:10:00,373.11,373.3,371.78,372.73,494027.0,372.4278,372.6175,371.1003,372.0485,494027.0
2025-04-08 10:20:00,372.75,373.65,371.94,372.12,467222.0,372.0685,372.9668,371.26,371.4396,467222.0
2025-04-08 10:30:00,372.12,372.52,371.27,372.33,476910.0,371.4396,371.8389,370.5912,371.6492,476910.0
2025-04-08 10:40:00,372.37,372.47,370.05,370.28,476186.0,371.6892,371.789,369.3734,369.603,476186.0
2025-04-08 10:50:00,370.24,370.75,368.92,369.41,488935.0,369.5631,370.0721,368.2455,368.7346,488935.0
2025-04-08 11:00:00,369.41,370.14,368.18,368.87,316812.0,368.7346,369.4633,367.5068,368.1956,316812.0
2025-04-08 11:10:00,368.93,369.03,367.37,368.25,302001.0,368.2555,368.3553,366.6983,367.5767,302001.0
2025-04-08 11:20:00,368.18,368.85,366.87,367.03,340794.0,367.5068,368.1756,366.1992,366.3589,340794.0
2025-04-08 11:30:00,367.08,368.84,366.8,368.61,293780.0,366.4088,368.1656,366.1294,367.9361,293780.0
2025-04-08 11:40:00,368.6,369.24,366.73,366.83,158033.0,367.9261,368.5649,366.0595,366.1593,158033.0
2025-04-08 11:50:00,366.94,367.29,365.71,366.96,202315.0,366.2691,366.6185,365.0414,366.2891,202315.0
2025-04-08 12:00:00,366.87,366.87,365.64,366.01,181645.0,366.1992,366.1992,364.9715,365.3408,181645.0
2025-04-08 12:10:00,365.99,366.85,363.71,364.08,248806.0,365.3208,366.1793,363.045,363.4143,248806.0
2025-04-08 12:20:00,363.95,364.75,363.0,364.75,265995.0,363.2846,364.0831,362.3363,364.0831,265995.0
2025-04-08 12:30:00,364.69,365.0,361.03,361.36,318752.0,364.0232,364.3327,360.3699,360.6993,318752.0
2025-04-08 12:40:00,361.38,363.56,360.11,362.57,429822.0,360.7193,362.8953,359.4516,361.9071,429822.0
2025-04-08 12:50:00,362.56,363.11,360.77,360.82,283783.0,361.8971,362.4461,360.1104,360.1603,283783.0
2025-04-08 13:00:00,360.82,362.4,359.55,359.58,322320.0,360.1603,361.7374,358.8926,358.9226,322320.0
2025-04-08 13:10:00,359.65,361.49,359.01,360.75,387777.0,358.9924,360.8291,358.3536,360.0904,387777.0
2025-04-08 13:20:00,360.75,361.07,358.14,358.47,293900.0,360.0904,360.4098,357.4852,357.8146,293900.0
2025-04-08 13:30:00,358.47,361.0,358.18,360.2,397704.0,357.8146,360.34,357.5251,359.5414,397704.0
2025-04-08 13:40:00,360.28,362.64,359.76,360.13,278745.0,359.6213,361.977,359.1022,359.4716,278745.0
2025-04-08 13:50:00,360.07,361.44,359.36,361.13,172766.0,359.4117,360.7792,358.703,360.4697,172766.0
2025-04-08 14:00:00,361.15,361.71,359.5,359.84,210167.0,360.4897,361.0487,358.8427,359.1821,210167.0
2025-04-08 14:10:00,359.84,360.84,358.66,360.76,193589.0,359.1821,360.1803,358.0042,360.1004,193589.0
2025-04-08 14:20:00,360.76,360.79,357.94,358.3,283482.0,360.1004,360.1303,357.2856,357.6449,283482.0
2025-04-08 14:30:00,358.39,361.56,357.41,358.48,399722.0,357.7347,360.8989,356.7565,357.8246,399722.0
2025-04-08 14:40:00,358.48,360.15,357.93,359.59,258563.0,357.8246,359.4915,357.2756,358.9325,258563.0
2025-04-08 14:50:00,359.66,360.16,358.61,358.87,222023.0,359.0024,359.5015,357.9543,358.2139,222023.0
2025-04-08 15:00:00,358.82,359.12,356.24,356.49,253637.0,358.1639,358.4634,355.5887,355.8382,253637.0
2025-04-08 15:10:00,356.41,357.15,353.0,354.29,544203.0,355.7584,356.497,352.3546,353.6422,544203.0
2025-04-08 15:20:00,354.16,356.63,354.16,355.91,419235.0,353.5125,355.978,353.5125,355.2593,419235.0
2025-04-08 15:30:00,355.91,355.93,351.39,351.71,502555.0,355.2593,355.2792,350.7475,351.0669,502555.0
2025-04-08 15:40:00,351.71,353.12,350.38,350.45,565429.0,351.0669,352.4744,349.7394,349.8093,565429.0
2025-04-08 15:50:00,350.51,356.02,350.25,355.57,2057004.0,349.8691,355.3691,349.6096,354.9199,2057004.0
2025-04-09 09:30:00,353.42,359.1,353.1,359.02,1295073.0,352.7738,358.4434,352.4544,358.3636,1295073.0
2025-04-09 09:40:00,359.02,361.25,357.73,360.23,698025.0,358.3636,360.5895,357.0759,359.5714,698025.0
2025-04-09 09:50:00,360.22,361.87,359.56,360.91,570106.0,359.5614,361.2084,358.9026,360.2501,570106.0
2025-04-09 10:00:00,360.85,363.12,358.94,359.88,489237.0,360.1902,362.4561,358.2837,359.222,489237.0
2025-04-09 10:10:00,359.86,361.24,359.0,361.02,361352.0,359.202,360.5795,358.3436,360.3599,361352.0
2025-04-09 10:20:00,360.92,362.79,359.93,361.05,388538.0,360.2601,362.1267,359.2719,360.3899,388538.0
2025-04-09 10:30:00,361.15,362.96,359.83,360.32,249508.0,360.4897,362.2964,359.1721,359.6612,249508.0
2025-04-09 10:40:00,360.33,360.86,358.87,359.15,305615.0,359.6712,360.2002,358.2139,358.4933,305615.0
2025-04-09 10:50:00,359.3,359.55,357.37,357.7,319370.0,358.6431,358.8926,356.7166,357.046,319370.0
2025-04-09 11:00:00,357.72,360.1,357.53,359.32,323184.0,357.066,359.4416,356.8763,358.663,323184.0
2025-04-09 11:10:00,359.37,360.66,358.83,360.38,244932.0,358.7129,360.0006,358.1739,359.7211,244932.0
2025-04-09 11:20:00,360.38,361.66,360.3,361.04,397142.0,359.7211,360.9988,359.6412,360.3799,397142.0
2025-04-09 11:30:00,361.07,362.14,359.89,360.05,348237.0,360.4098,361.4779,359.232,359.3917,348237.0
2025-04-09 11:40:00,360.12,362.9,359.41,361.86,285902.0,359.4616,362.2365,358.7529,361.1984,285902.0
2025-04-09 11:50:00,361.93,362.5,360.38,360.97,287562.0,361.2683,361.8372,359.7211,360.31,287562.0
2025-04-09 12:00:00,361.04,362.25,360.27,361.96,288148.0,360.3799,361.5877,359.6113,361.2982,288148.0
2025-04-09 12:10:00,361.96,364.36,361.62,364.15,331314.0,361.2982,363.6938,360.9588,363.4842,331314.0
2025-04-09 12:20:00,364.17,364.67,363.27,363.75,241968.0,363.5042,364.0033,362.6058,363.0849,241968.0
2025-04-09 12:30:00,363.69,364.94,363.13,364.48,247296.0,363.025,364.2728,362.4661,363.8136,247296.0
2025-04-09 12:40:00,364.48,365.13,363.82,365.0,340055.0,363.8136,364.4624,363.1548,364.3327,340055.0
2025-04-09 12:50:00,365.17,366.5,364.67,365.94,310969.0,364.5023,365.8299,364.0033,365.2709,310969.0
2025-04-09 13:00:00,365.94,368.54,365.94,366.49,480323.0,365.2709,367.8662,365.2709,365.8199,480323.0
2025-04-09 13:10:00,366.49,375.2,362.86,374.33,1001386.0,365.8199,374.514,362.1966,373.6456,1001386.0
2025-04-09 13:20:00,374.5,384.73,370.42,379.06,1880299.0,373.8153,384.0266,369.7427,378.3669,1880299.0
2025-04-09 13:30:00,379.07,387.07,378.47,380.45,1242941.0,378.3769,386.3623,377.778,379.7544,1242941.0
2025-04-09 13:40:00,380.55,384.41,378.21,382.39,1003901.0,379.8542,383.7072,377.5185,381.6909,1003901.0
2025-04-09 13:50:00,382.36,384.86,380.42,383.98,766746.0,381.6609,384.1563,379.7245,383.2779,766746.0
2025-04-09 14:00:00,384.09,385.71,381.48,383.57,1096365.0,383.3877,385.0048,380.7825,382.8687,1096365.0
2025-04-09 14:10:00,383.58,384.84,381.4,382.74,621642.0,382.8787,384.1364,380.7027,382.0402,621642.0
2025-04-09 14:20:00,382.66,385.9,381.78,385.16,559141.0,381.9604,385.1944,381.082,384.4558,559141.0
2025-04-09 14:30:00,385.13,386.05,383.8,385.15,486874.0,384.4258,385.3442,383.0983,384.4458,486874.0
2025-04-09 14:40:00,385.03,385.32,382.42,383.54,503186.0,384.326,384.6155,381.7208,382.8388,503186.0
2025-04-09 14:50:00,383.54,385.22,382.6,382.82,405666.0,382.8388,384.5157,381.9005,382.1201,405666.0
2025-04-09 15:00:00,382.9,385.13,382.09,384.68,471127.0,382.1999,384.4258,381.3914,383.9767,471127.0
2025-04-09 15:10:00,384.68,387.19,384.68,387.19,429546.0,383.9767,386.4821,383.9767,386.4821,429546.0
2025-04-09 15:20:00,387.08,388.83,386.79,387.79,485929.0,386.3723,388.1191,386.0828,387.081,485929.0
2025-04-09 15:30:00,387.8,389.56,387.52,389.29,645456.0,387.091,388.8477,386.8115,388.5782,645456.0
2025-04-09 15:40:00,389.29,390.13,387.81,389.9,706750.0,388.5782,389.4167,387.1009,389.1871,706750.0
2025-04-09 15:50:00,389.95,393.23,389.32,390.63,2747320.0,389.237,392.511,388.6082,389.9158,2747320.0
2025-04-10 09:30:00,382.06,383.73,379.45,382.6,1755596.0,381.3615,383.0284,378.7562,381.9005,1755596.0
2025-04-10 09:40:00,382.53,383.84,380.11,383.84,505962.0,381.8306,383.1382,379.415,383.1382,505962.0
2025-04-10 09:50:00,383.75,383.9,380.27,380.46,494509.0,383.0484,383.1981,379.5747,379.7644,494509.0
2025-04-10 10:00:00,380.46,381.45,379.38,379.63,464918.0,379.7644,380.7526,378.6864,378.9359,464918.0
2025-04-10 10:10:00,379.68,379.68,378.18,378.29,423550.0,378.9858,378.9858,377.4886,377.5984,423550.0
2025-04-10 10:20:00,378.17,379.95,377.61,377.77,348213.0,377.4786,379.2553,376.9196,377.0793,348213.0
2025-04-10 10:30:00,377.77,379.44,377.77,378.7,368155.0,377.0793,378.7462,377.0793,378.0076,368155.0
2025-04-10 10:40:00,378.7,380.2,378.5,379.53,319534.0,378.0076,379.5049,377.808,378.8361,319534.0
2025-04-10 10:50:00,379.52,380.36,379.14,379.38,251167.0,378.8261,379.6646,378.4468,378.6864,251167.0
2025-04-10 11:00:00,379.38,381.25,379.02,381.05,335605.0,378.6864,380.5529,378.327,380.3533,335605.0
2025-04-10 11:10:00,380.97,380.98,378.03,378.11,246014.0,380.2735,380.2834,377.3388,377.4187,246014.0
2025-04-10 11:20:00,378.12,378.38,377.04,377.55,253462.0,377.4287,377.6882,376.3506,376.8597,253462.0
2025-04-10 11:30:00,377.51,378.06,376.17,377.1,369023.0,376.8198,377.3688,375.4822,376.4105,369023.0
2025-04-10 11:40:00,377.08,377.71,375.86,376.76,396297.0,376.3906,377.0194,375.1728,376.0711,396297.0
2025-04-10 11:50:00,376.74,377.03,373.97,374.3,385357.0,376.0512,376.3407,373.2863,373.6156,385357.0
2025-04-10 12:00:00,374.3,375.15,372.65,373.68,458610.0,373.6156,374.4641,371.9687,372.9968,458610.0
2025-04-10 12:10:00,373.75,374.42,371.8,372.34,382836.0,373.0667,373.7354,371.1202,371.6592,382836.0
2025-04-10 12:20:00,372.38,372.41,367.8,369.57,604739.0,371.6992,371.7291,367.1275,368.8943,604739.0
2025-04-10 12:30:00,369.48,373.66,369.39,373.19,443885.0,368.8045,372.9768,368.7146,372.5077,443885.0
2025-04-10 12:40:00,373.17,374.18,370.91,373.69,342366.0,372.4877,373.4959,370.2318,373.0068,342366.0
2025-04-10 12:50:00,373.75,374.82,372.26,374.38,297072.0,373.0667,374.1347,371.5794,373.6955,297072.0
2025-04-10 13:00:00,374.48,377.83,372.46,372.95,416142.0,373.7953,377.1392,371.779,372.2681,416142.0
2025-04-10 13:10:00,372.99,373.21,370.26,371.06,280993.0,372.308,372.5276,369.583,370.3816,280993.0
2025-04-10 13:20:00,371.06,374.28,369.0,374.0,318425.0,370.3816,373.5957,368.3253,373.3162,318425.0
2025-04-10 13:30:00,373.99,374.85,373.21,373.58,262612.0,373.3062,374.1646,372.5276,372.897,262612.0
2025-04-10 13:40:00,373.63,376.5,373.33,374.9,399144.0,372.9469,375.8116,372.6474,374.2145,399144.0
2025-04-10 13:50:00,374.9,377.25,374.06,376.35,370946.0,374.2145,376.5603,373.3761,375.6619,370946.0
2025-04-10 14:00:00,376.26,379.0,374.93,375.28,406364.0,375.5721,378.3071,374.2445,374.5939,406364.0
2025-04-10 14:10:00,375.28,376.0,373.7,375.47,310546.0,374.5939,375.3125,373.0167,374.7835,310546.0
2025-04-10 14:20:00,375.42,379.94,375.41,379.54,322588.0,374.7336,379.2453,374.7236,378.8461,322588.0
2025-04-10 14:30:00,379.52,380.33,377.78,379.23,317562.0,378.8261,379.6346,377.0893,378.5366,317562.0
2025-04-10 14:40:00,379.23,380.79,377.97,378.71,372315.0,378.5366,380.0938,377.2789,378.0176,372315.0
2025-04-10 14:50:00,378.66,379.97,376.7,379.29,326188.0,377.9677,379.2753,376.0113,378.5965,326188.0
2025-04-10 15:00:00,379.29,382.0,378.59,379.06,799232.0,378.5965,381.3016,377.8978,378.3669,799232.0
2025-04-10 15:10:00,379.06,382.42,378.96,382.21,783115.0,378.3669,381.7208,378.2671,381.5112,783115.0
2025-04-10 15:20:00,382.22,383.53,379.37,379.6,537651.0,381.5212,382.8288,378.6764,378.906,537651.0
2025-04-10 15:30:00,379.62,381.92,379.24,379.77,547804.0,378.9259,381.2217,378.5466,379.0756,547804.0
2025-04-10 15:40:00,379.81,380.1,377.38,378.5,495062.0,379.1156,379.405,376.69,377.808,495062.0
2025-04-10 15:50:00,378.26,383.15,378.26,381.14,1573227.0,377.5684,382.4495,377.5684,380.4431,1573227.0
2025-04-11 09:30:00,380.51,384.07,380.3,383.35,849178.0,379.8143,383.3678,379.6047,382.6491,849178.0
2025-04-11 09:40:00,383.4,386.04,381.55,385.03,471870.0,382.699,385.3342,380.8524,384.326,471870.0
2025-04-11 09:50:00,385.25,385.9,384.1,384.89,472814.0,384.5456,385.1944,383.3977,384.1863,472814.0
2025-04-11 10:00:00,384.94,384.94,381.82,384.05,308123.0,384.2362,384.2362,381.1219,383.3478,308123.0
2025-04-11 10:10:00,384.17,384.45,381.34,381.34,172369.0,383.4676,383.7471,380.6428,380.6428,172369.0
2025-04-11 10:20:00,381.46,381.61,378.89,379.6,297911.0,380.7626,380.9123,378.1973,378.906,297911.0
2025-04-11 10:30:00,379.58,382.44,379.16,382.12,383816.0,378.886,381.7408,378.4668,381.4213,383816.0
2025-04-11 10:40:00,381.9,383.51,381.13,383.02,214988.0,381.2018,382.8088,380.4332,382.3197,214988.0
2025-04-11 10:50:00,383.21,383.71,381.92,382.69,300690.0,382.5094,383.0084,381.2217,381.9903,300690.0
2025-04-11 11:00:00,382.58,385.12,380.72,382.33,226566.0,381.8805,384.4159,380.0239,381.631,226566.0
2025-04-11 11:10:00,382.33,382.81,380.75,381.26,173022.0,381.631,382.1101,380.0539,380.5629,173022.0
2025-04-11 11:20:00,381.26,382.76,380.88,382.57,175663.0,380.5629,382.0602,380.1836,381.8705,175663.0
2025-04-11 11:30:00,382.44,385.5,382.13,385.19,156506.0,381.7408,384.7952,381.4313,384.4857,156506.0
2025-04-11 11:40:00,385.33,386.39,384.45,385.99,200494.0,384.6255,385.6835,383.7471,385.2843,200494.0
2025-04-11 11:50:00,385.9,386.31,385.06,386.13,130452.0,385.1944,385.6037,384.356,385.424,130452.0
2025-04-11 12:00:00,386.11,387.61,385.64,386.63,213316.0,385.4041,386.9013,384.9349,385.9231,213316.0
2025-04-11 12:10:00,386.63,387.48,386.24,387.14,183472.0,385.9231,386.7715,385.5338,386.4322,183472.0
2025-04-11 12:20:00,387.06,387.35,385.7,386.21,135347.0,386.3523,386.6418,384.9948,385.5039,135347.0
2025-04-11 12:30:00,386.18,388.1,386.06,387.55,302335.0,385.4739,387.3904,385.3541,386.8414,302335.0
2025-04-11 12:40:00,387.54,388.0,386.84,387.54,180325.0,386.8314,387.2906,386.1327,386.8314,180325.0
2025-04-11 12:50:00,387.59,387.89,386.94,387.1,201437.0,386.8813,387.1808,386.2325,386.3922,201437.0
2025-04-11 13:00:00,387.17,387.53,386.09,386.77,131935.0,386.4621,386.8215,385.3841,386.0628,131935.0
2025-04-11 13:10:00,386.69,387.0,384.99,385.64,156276.0,385.983,386.2924,384.2861,384.9349,156276.0
2025-04-11 13:20:00,385.5,386.85,385.22,385.43,149233.0,384.7952,386.1427,384.5157,384.7253,149233.0
2025-04-11 13:30:00,385.52,387.33,384.96,387.29,154546.0,384.8151,386.6218,384.2562,386.5819,154546.0
2025-04-11 13:40:00,387.19,389.22,386.89,388.56,321038.0,386.4821,388.5084,386.1826,387.8496,321038.0
2025-04-11 13:50:00,388.5,390.05,388.15,388.77,432156.0,387.7897,389.3369,387.4403,388.0592,432156.0
2025-04-11 14:00:00,388.86,389.27,387.68,387.88,144885.0,388.149,388.5583,386.9712,387.1708,144885.0
2025-04-11 14:10:00,387.88,388.51,387.22,387.65,129087.0,387.1708,387.7997,386.512,386.9412,129087.0
2025-04-11 14:20:00,387.64,388.57,387.24,388.35,141004.0,386.9313,387.8596,386.532,387.64,141004.0
2025-04-11 14:30:00,388.33,389.78,388.32,389.07,232797.0,387.62,389.0673,387.61,388.3586,232797.0
2025-04-11 14:40:00,389.32,389.79,389.04,389.37,127897.0,388.6082,389.0773,388.3287,388.6581,127897.0
2025-04-11 14:50:00,389.42,389.49,387.87,388.02,140680.0,388.708,388.7779,387.1608,387.3106,140680.0
2025-04-11 15:00:00,388.02,389.38,388.02,389.05,165442.0,387.3106,388.6681,387.3106,388.3387,165442.0
2025-04-11 15:10:00,388.98,389.15,388.08,388.79,166225.0,388.2688,388.4385,387.3705,388.0792,166225.0
2025-04-11 15:20:00,388.79,389.17,388.3,388.4,214820.0,388.0792,388.4585,387.59,387.6899,214820.0
2025-04-11 15:30:00,388.48,389.22,387.85,388.36,228809.0,387.7697,388.5084,387.1409,387.6499,228809.0
2025-04-11 15:40:00,388.42,389.0,387.89,388.24,232086.0,387.7098,388.2888,387.1808,387.5302,232086.0
2025-04-11 15:50:00,388.28,389.46,387.45,387.99,1400279.0,387.5701,388.7479,386.7416,387.2806,1400279.0
2025-04-14 09:30:00,393.01,393.22,391.51,391.79,997612.0,392.2914,392.5011,390.7942,391.0737,997612.0
2025-04-14 09:40:00,391.93,392.12,390.75,391.27,297479.0,391.2134,391.4031,390.0356,390.5546,297479.0
2025-04-14 09:50:00,391.44,392.33,390.54,390.89,322295.0,390.7243,391.6127,389.826,390.1753,322295.0
2025-04-14 10:00:00,390.92,393.18,390.52,392.47,384417.0,390.2053,392.4611,389.806,391.7524,384417.0
2025-04-14 10:10:00,392.4,392.92,391.36,392.18,185138.0,391.6826,392.2016,390.6445,391.463,185138.0
2025-04-14 10:20:00,392.24,393.2,392.13,392.91,170605.0,391.5228,392.4811,391.413,392.1916,170605.0
2025-04-14 10:30:00,392.96,393.54,392.17,393.44,157078.0,392.2415,392.8205,391.453,392.7207,157078.0
2025-04-14 10:40:00,393.44,393.92,392.74,393.81,171446.0,392.7207,393.1998,392.0219,393.09,171446.0
2025-04-14 10:50:00,393.78,394.65,392.63,392.86,246758.0,393.06,393.9284,391.9121,392.1417,246758.0
2025-04-14 11:00:00,392.88,393.25,390.54,390.64,261089.0,392.1617,392.531,389.826,389.9258,261089.0
2025-04-14 11:10:00,390.6,391.0,389.89,390.37,202515.0,389.8858,390.2851,389.1771,389.6563,202515.0
2025-04-14 11:20:00,390.37,390.59,388.61,388.68,169302.0,389.6563,389.8759,387.8995,387.9694,169302.0
2025-04-14 11:30:00,388.71,389.79,388.27,388.47,144556.0,387.9993,389.0773,387.5601,387.7597,144556.0
2025-04-14 11:40:00,388.38,388.71,386.85,387.15,278644.0,387.6699,387.9993,386.1427,386.4422,278644.0
2025-04-14 11:50:00,387.18,387.25,386.4,386.45,202939.0,386.4721,386.542,385.6935,385.7434,202939.0
2025-04-14 12:00:00,386.41,387.23,385.79,386.02,267230.0,385.7035,386.522,385.0846,385.3142,267230.0
2025-04-14 12:10:00,385.95,386.94,384.55,386.55,427528.0,385.2443,386.2325,383.8469,385.8432,427528.0
2025-04-14 12:20:00,386.39,386.9,385.32,385.81,158393.0,385.6835,386.1926,384.6155,385.1046,158393.0
2025-04-14 12:30:00,385.85,386.55,385.39,385.63,148701.0,385.1445,385.8432,384.6854,384.9249,148701.0
2025-04-14 12:40:00,385.61,386.25,385.0,385.63,126989.0,384.905,385.5438,384.2961,384.9249,126989.0
2025-04-14 12:50:00,385.61,385.67,384.33,384.44,140458.0,384.905,384.9649,383.6273,383.7371,140458.0
2025-04-14 13:00:00,384.44,386.44,384.21,385.66,229829.0,383.7371,385.7335,383.5075,384.9549,229829.0
2025-04-14 13:10:00,385.76,386.68,385.36,386.68,92003.0,385.0547,385.973,384.6554,385.973,92003.0
2025-04-14 13:20:00,386.68,387.28,386.06,386.31,179956.0,385.973,386.5719,385.3541,385.6037,179956.0
2025-04-14 13:30:00,386.28,386.81,385.53,386.36,120211.0,385.5737,386.1028,384.8251,385.6536,120211.0
2025-04-14 13:40:00,386.35,386.85,385.91,386.67,88925.0,385.6436,386.1427,385.2044,385.963,88925.0
2025-04-14 13:50:00,386.71,388.11,386.52,387.88,140231.0,386.003,387.4004,385.8133,387.1708,140231.0
2025-04-14 14:00:00,387.88,388.65,387.83,388.59,127349.0,387.1708,387.9394,387.1209,387.8795,127349.0
2025-04-14 14:10:00,388.59,388.76,387.96,388.48,165555.0,387.8795,388.0492,387.2507,387.7697,165555.0
2025-04-14 14:20:00,388.48,388.74,388.07,388.48,142777.0,387.7697,388.0292,387.3605,387.7697,142777.0
2025-04-14 14:30:00,388.43,388.8,388.24,388.32,128738.0,387.7198,388.0891,387.5302,387.61,128738.0
2025-04-14 14:40:00,388.32,388.88,388.1,388.39,157772.0,387.61,388.169,387.3904,387.6799,157772.0
2025-04-14 14:50:00,388.39,388.46,388.06,388.23,108914.0,387.6799,387.7498,387.3505,387.5202,108914.0
2025-04-14 15:00:00,388.21,389.77,388.2,389.71,194177.0,387.5002,389.0574,387.4902,388.9975,194177.0
2025-04-14 15:10:00,389.71,390.32,389.36,389.6,144930.0,388.9975,389.6064,388.6481,388.8877,144930.0
2025-04-14 15:20:00,389.58,390.17,389.29,389.34,196406.0,388.8677,389.4566,388.5782,388.6281,196406.0
2025-04-14 15:30:00,389.35,389.62,388.78,389.33,205825.0,388.6381,388.9076,388.0692,388.6182,205825.0
2025-04-14 15:40:00,389.28,389.72,388.27,388.47,161217.0,388.5683,389.0075,387.5601,387.7597,161217.0
2025-04-14 15:50:00,388.47,388.55,387.2,388.05,837028.0,387.7597,387.8396,386.4921,387.3405,837028.0
2025-04-15 09:30:00,388.16,390.76,388.06,390.64,748588.0,387.4503,390.0456,387.3505,389.9258,748588.0
2025-04-15 09:40:00,390.57,391.89,390.22,390.53,285060.0,389.8559,391.1735,389.5065,389.816,285060.0
2025-04-15 09:50:00,390.61,391.33,389.57,389.69,303411.0,389.8958,390.6145,388.8577,388.9775,303411.0
2025-04-15 10:00:00,389.71,389.99,388.38,388.48,252542.0,388.9975,389.277,387.6699,387.7697,252542.0
2025-04-15 10:10:00,388.48,389.85,386.56,387.04,495219.0,387.7697,389.1372,385.8532,386.3324,495219.0
2025-04-15 10:20:00,386.9,387.87,385.9,386.88,568534.0,386.1926,387.1608,385.1944,386.1726,568534.0
2025-04-15 10:30:00,387.0,388.37,386.82,387.54,348816.0,386.2924,387.6599,386.1128,386.8314,348816.0
2025-04-15 10:40:00,387.58,389.04,387.17,388.57,308381.0,386.8714,388.3287,386.4621,387.8596,308381.0
2025-04-15 10:50:00,388.52,389.37,387.93,388.73,204595.0,387.8096,388.6581,387.2207,388.0193,204595.0
2025-04-15 11:00:00,388.8,389.57,388.62,389.07,204683.0,388.0891,388.8577,387.9095,388.3586,204683.0
2025-04-15 11:10:00,389.03,389.37,388.66,388.94,200382.0,388.3187,388.6581,387.9494,388.2289,200382.0
2025-04-15 11:20:00,388.94,389.31,387.8,387.83,199718.0,388.2289,388.5982,387.091,387.1209,199718.0
2025-04-15 11:30:00,387.83,388.79,387.25,387.67,142265.0,387.1209,388.0792,386.542,386.9612,142265.0
2025-04-15 11:40:00,387.69,387.94,386.61,386.77,132548.0,386.9812,387.2307,385.9031,386.0628,132548.0
2025-04-15 11:50:00,386.81,387.96,386.35,387.49,268735.0,386.1028,387.2507,385.6436,386.7815,268735.0
2025-04-15 12:00:00,387.5,387.96,387.13,387.31,133987.0,386.7915,387.2507,386.4222,386.6019,133987.0
2025-04-15 12:10:00,387.31,387.87,387.17,387.8,107662.0,386.6019,387.1608,386.4621,387.091,107662.0
2025-04-15 12:20:00,387.78,388.6,387.59,388.39,129022.0,387.071,387.8895,386.8813,387.6799,129022.0
2025-04-15 12:30:00,388.35,388.56,387.35,387.42,82864.0,387.64,387.8496,386.6418,386.7117,82864.0
2025-04-15 12:40:00,387.39,387.48,386.86,386.91,176651.0,386.6817,386.7715,386.1527,386.2026,176651.0
2025-04-15 12:50:00,386.91,386.95,385.34,385.68,164817.0,386.2026,386.2425,384.6355,384.9748,164817.0
2025-04-15 13:00:00,385.67,386.6,385.52,385.81,216133.0,384.9649,385.8932,384.8151,385.1046,216133.0
2025-04-15 13:10:00,385.81,386.6,385.5,385.69,122557.0,385.1046,385.8932,384.7952,384.9848,122557.0
2025-04-15 13:20:00,385.64,385.71,384.5,384.79,181300.0,384.9349,385.0048,383.797,384.0865,181300.0
2025-04-15 13:30:00,384.85,385.42,384.5,385.3,264498.0,384.1464,384.7153,383.797,384.5955,264498.0
2025-04-15 13:40:00,385.4,385.93,385.37,385.84,74336.0,384.6954,385.2244,384.6654,385.1345,74336.0
2025-04-15 13:50:00,385.77,385.84,384.51,385.2,136319.0,385.0647,385.1345,383.807,384.4957,136319.0
2025-04-15 14:00:00,385.12,385.45,384.61,385.36,98541.0,384.4159,384.7453,383.9068,384.6554,98541.0
2025-04-15 14:10:00,385.43,385.52,384.5,384.85,88880.0,384.7253,384.8151,383.797,384.1464,88880.0
2025-04-15 14:20:00,384.9,386.0,384.79,385.68,145037.0,384.1963,385.2943,384.0865,384.9748,145037.0
2025-04-15 14:30:00,385.67,386.24,385.54,385.6,87944.0,384.9649,385.5338,384.8351,384.895,87944.0
2025-04-15 14:40:00,385.56,386.42,385.46,385.65,109212.0,384.8551,385.7135,384.7552,384.9449,109212.0
2025-04-15 14:50:00,385.68,386.11,385.3,385.79,119090.0,384.9748,385.4041,384.5955,385.0846,119090.0
2025-04-15 15:00:00,385.78,385.86,385.1,385.27,97400.0,385.0747,385.1545,384.3959,384.5656,97400.0
2025-04-15 15:10:00,385.26,385.7,384.83,385.61,187569.0,384.5556,384.9948,384.1264,384.905,187569.0
2025-04-15 15:20:00,385.59,385.92,384.75,385.49,151164.0,384.885,385.2144,384.0465,384.7852,151164.0
2025-04-15 15:30:00,385.48,385.79,384.83,384.9,178796.0,384.7752,385.0846,384.1264,384.1963,178796.0
2025-04-15 15:40:00,384.97,385.19,384.15,384.55,180086.0,384.2661,384.4857,383.4476,383.8469,180086.0
2025-04-15 15:50:00,384.5,386.21,384.4,385.6,816034.0,383.797,385.5039,383.6972,384.895,816034.0
2025-04-16 09:30:00,380.66,381.61,379.1,379.77,756899.0,379.964,380.9123,378.4069,379.0756,756899.0
2025-04-16 09:40:00,379.87,379.93,376.62,377.02,556460.0,379.1755,379.2354,375.9314,376.3307,556460.0
2025-04-16 09:50:00,377.09,377.56,376.05,376.16,363569.0,376.4005,376.8697,375.3624,375.4722,363569.0
2025-04-16 10:00:00,376.2,377.92,375.9,377.87,226973.0,375.5122,377.229,375.2127,377.1791,226973.0
2025-04-16 10:10:00,377.79,378.06,377.18,377.59,172465.0,377.0993,377.3688,376.4904,376.8996,172465.0
2025-04-16 10:20:00,377.64,378.93,377.43,378.63,171809.0,376.9495,378.2372,376.7399,377.9377,171809.0
2025-04-16 10:30:00,378.63,378.71,377.75,378.16,203912.0,377.9377,378.0176,377.0593,377.4686,203912.0
2025-04-16 10:40:00,378.18,379.31,378.13,378.88,178408.0,377.4886,378.6165,377.4386,378.1873,178408.0
2025-04-16 10:50:00,378.8,379.16,378.19,378.39,144979.0,378.1074,378.4668,377.4985,377.6982,144979.0
2025-04-16 11:00:00,378.44,378.96,377.83,378.69,183247.0,377.7481,378.2671,377.1392,377.9976,183247.0
2025-04-16 11:10:00,378.73,379.13,378.25,378.44,183247.0,378.0375,378.4368,377.5584,377.7481,183247.0
2025-04-16 11:20:00,378.42,380.11,378.14,379.63,199264.0,377.7281,379.415,377.4486,378.9359,199264.0
2025-04-16 11:30:00,379.69,379.69,378.46,378.6,123240.0,378.9958,378.9958,377.768,377.9078,123240.0
2025-04-16 11:40:00,378.55,378.6,377.2,377.25,157848.0,377.8579,377.9078,376.5103,376.5603,157848.0
2025-04-16 11:50:00,377.27,377.65,376.61,376.74,186126.0,376.5802,376.9595,375.9214,376.0512,186126.0
2025-04-16 12:00:00,376.74,377.29,376.43,377.25,183442.0,376.0512,376.6002,375.7418,376.5603,183442.0
2025-04-16 12:10:00,377.25,377.79,377.13,377.46,130349.0,376.5603,377.0993,376.4405,376.7699,130349.0
2025-04-16 12:20:00,377.43,377.62,376.91,377.36,115191.0,376.7399,376.9296,376.2209,376.6701,115191.0
2025-04-16 12:30:00,377.3,377.76,376.9,377.0,77914.0,376.6102,377.0693,376.2109,376.3107,77914.0
2025-04-16 12:40:00,376.99,377.75,376.84,377.36,96377.0,376.3007,377.0593,376.151,376.6701,96377.0
2025-04-16 12:50:00,377.36,377.73,377.14,377.3,104987.0,376.6701,377.0394,376.4505,376.6102,104987.0
2025-04-16 13:00:00,377.24,377.68,376.51,376.61,122115.0,376.5503,376.9895,375.8216,375.9214,122115.0
2025-04-16 13:10:00,376.62,377.21,376.25,377.14,135029.0,375.9314,376.5203,375.5621,376.4505,135029.0
2025-04-16 13:20:00,377.14,377.55,376.53,377.49,142221.0,376.4505,376.8597,375.8416,376.7998,142221.0
2025-04-16 13:30:00,377.51,377.54,374.59,374.86,340144.0,376.8198,376.8497,373.9051,374.1746,340144.0
2025-04-16 13:40:00,374.83,374.83,373.18,373.43,307285.0,374.1447,374.1447,372.4977,372.7472,307285.0
2025-04-16 13:50:00,373.33,373.9,372.0,372.28,349994.0,372.6474,373.2164,371.3199,371.5993,349994.0
2025-04-16 14:00:00,372.23,373.71,372.23,372.92,323165.0,371.5494,373.0267,371.5494,372.2382,323165.0
2025-04-16 14:10:00,372.92,373.67,372.4,372.77,149099.0,372.2382,372.9868,371.7191,372.0884,149099.0
2025-04-16 14:20:00,372.75,373.87,372.36,373.13,243232.0,372.0685,373.1864,371.6792,372.4478,243232.0
2025-04-16 14:30:00,373.11,373.21,371.91,371.93,122111.0,372.4278,372.5276,371.23,371.25,122111.0
2025-04-16 14:40:00,372.07,372.36,371.6,371.92,159529.0,371.3897,371.6792,370.9206,371.24,159529.0
2025-04-16 14:50:00,371.94,371.94,370.46,370.57,255731.0,371.26,371.26,369.7827,369.8925,255731.0
2025-04-16 15:00:00,370.57,370.73,369.24,369.32,250431.0,369.8925,370.0522,368.5649,368.6448,250431.0
2025-04-16 15:10:00,369.36,370.8,368.0,369.63,309990.0,368.6847,370.122,367.3272,368.9542,309990.0
2025-04-16 15:20:00,369.61,369.64,368.2,368.64,410287.0,368.9342,368.9642,367.5268,367.966,410287.0
2025-04-16 15:30:00,368.65,369.65,368.41,369.08,474212.0,367.976,368.9741,367.7364,368.4052,474212.0
2025-04-16 15:40:00,369.05,369.93,368.93,369.12,464797.0,368.3752,369.2536,368.2555,368.4451,464797.0
2025-04-16 15:50:00,369.18,372.35,369.13,371.61,1489845.0,368.505,371.6692,368.4551,370.9306,1489845.0
2025-04-17 09:30:00,373.8,374.33,371.32,371.73,2022950.0,373.1166,373.6456,370.6411,371.0503,2022950.0
2025-04-17 09:40:00,371.82,372.69,370.76,371.87,409423.0,371.1402,372.0086,370.0821,371.1901,409423.0
2025-04-17 09:50:00,371.95,373.55,371.76,372.37,246687.0,371.2699,372.867,371.0803,371.6892,246687.0
2025-04-17 10:00:00,372.37,372.51,369.59,370.44,323191.0,371.6892,371.8289,368.9143,369.7627,323191.0
2025-04-17 10:10:00,370.53,371.35,370.33,370.67,194676.0,369.8525,370.671,369.6529,369.9923,194676.0
2025-04-17 10:20:00,370.61,371.19,369.72,370.31,249862.0,369.9324,370.5113,369.044,369.6329,249862.0
2025-04-17 10:30:00,370.34,370.64,368.62,368.8,196338.0,369.6629,369.9623,367.946,368.1257,196338.0
2025-04-17 10:40:00,368.88,370.29,368.64,370.23,97197.0,368.2056,369.613,367.966,369.5531,97197.0
2025-04-17 10:50:00,370.18,370.53,369.7,369.75,110125.0,369.5032,369.8525,369.0241,369.074,110125.0
2025-04-17 11:00:00,369.71,371.73,369.09,371.29,237752.0,369.034,371.0503,368.4152,370.6112,237752.0
2025-04-17 11:10:00,371.23,372.5,371.19,372.08,141356.0,370.5513,371.8189,370.5113,371.3997,141356.0
2025-04-17 11:20:00,372.15,372.17,370.34,370.4,154336.0,371.4696,371.4895,369.6629,369.7228,154336.0
2025-04-17 11:30:00,370.45,371.99,370.34,371.48,202043.0,369.7727,371.3099,369.6629,370.8008,202043.0
2025-04-17 11:40:00,371.56,371.7,370.42,370.52,105292.0,370.8807,371.0204,369.7427,369.8426,105292.0
2025-04-17 11:50:00,370.54,371.47,370.34,370.85,79160.0,369.8625,370.7908,369.6629,370.172,79160.0
2025-04-17 12:00:00,370.89,372.53,370.44,372.13,200115.0,370.2119,371.8489,369.7627,371.4496,200115.0
2025-04-17 12:10:00,372.17,372.35,370.55,372.15,201536.0,371.4895,371.6692,369.8725,371.4696,201536.0
2025-04-17 12:20:00,372.14,372.24,371.57,371.82,112705.0,371.4596,371.5594,370.8906,371.1402,112705.0
2025-04-17 12:30:00,371.88,372.2,371.01,371.1,124061.0,371.2001,371.5195,370.3317,370.4215,124061.0
2025-04-17 12:40:00,371.06,371.21,369.78,370.15,188769.0,370.3816,370.5313,369.1039,369.4732,188769.0
2025-04-17 12:50:00,370.2,371.76,370.11,371.49,118455.0,369.5231,371.0803,369.4333,370.8108,118455.0
2025-04-17 13:00:00,371.52,371.85,371.05,371.49,115905.0,370.8407,371.1701,370.3716,370.8108,115905.0
2025-04-17 13:10:00,371.56,371.68,370.49,370.68,111429.0,370.8807,371.0004,369.8126,370.0023,111429.0
2025-04-17 13:20:00,370.68,371.0,370.3,370.3,84695.0,370.0023,370.3217,369.623,369.623,84695.0
2025-04-17 13:30:00,370.34,371.3,370.34,371.18,79755.0,369.6629,370.6211,369.6629,370.5014,79755.0
2025-04-17 13:40:00,371.18,371.92,370.49,371.36,138833.0,370.5014,371.24,369.8126,370.681,138833.0
2025-04-17 13:50:00,371.36,371.86,370.99,371.0,111063.0,370.681,371.1801,370.3117,370.3217,111063.0
2025-04-17 14:00:00,370.99,371.84,370.81,371.51,156912.0,370.3117,371.1601,370.132,370.8307,156912.0
2025-04-17 14:10:00,371.58,371.72,370.48,371.34,186364.0,370.9006,371.0404,369.8026,370.6611,186364.0
2025-04-17 14:20:00,371.27,371.66,370.58,370.58,155494.0,370.5912,370.9805,369.9024,369.9024,155494.0
2025-04-17 14:30:00,370.58,371.17,370.31,370.69,146218.0,369.9024,370.4914,369.6329,370.0122,146218.0
2025-04-17 14:40:00,370.76,371.0,369.66,370.11,290031.0,370.0821,370.3217,368.9841,369.4333,290031.0
2025-04-17 14:50:00,370.06,370.41,369.38,369.39,257441.0,369.3834,369.7328,368.7046,368.7146,257441.0
2025-04-17 15:00:00,369.44,369.68,368.89,369.1,292056.0,368.7645,369.0041,368.2155,368.4252,292056.0
2025-04-17 15:10:00,369.1,369.23,367.92,368.38,348318.0,368.4252,368.5549,367.2473,367.7065,348318.0
2025-04-17 15:20:00,368.44,368.94,367.75,368.47,272049.0,367.7664,368.2654,367.0776,367.7963,272049.0
2025-04-17 15:30:00,368.47,369.01,368.31,368.84,246733.0,367.7963,368.3353,367.6366,368.1656,246733.0
2025-04-17 15:40:00,368.88,368.92,367.82,367.94,312672.0,368.2056,368.2455,367.1475,367.2673,312672.0
2025-04-17 15:50:00,367.93,368.46,366.89,367.6,1025336.0,367.2573,367.7863,366.2192,366.9279,1025336.0
2025-04-21 09:30:00,362.93,364.48,362.5,363.25,573323.0,362.2664,363.8136,361.8372,362.5859,573323.0
2025-04-21 09:40:00,363.25,363.65,361.92,362.69,331220.0,362.5859,362.9851,361.2583,362.0269,331220.0
2025-04-21 09:50:00,362.69,363.2,361.02,361.03,268801.0,362.0269,362.5359,360.3599,360.3699,268801.0
2025-04-21 10:00:00,361.01,361.05,360.07,360.11,282918.0,360.3499,360.3899,359.4117,359.4516,282918.0
2025-04-21 10:10:00,360.11,360.56,359.56,360.0,396502.0,359.4516,359.9008,358.9026,359.3418,396502.0
2025-04-21 10:20:00,359.96,360.43,359.82,360.24,281067.0,359.3019,359.771,359.1621,359.5814,281067.0
2025-04-21 10:30:00,360.22,361.27,359.88,361.11,220134.0,359.5614,360.6095,359.222,360.4498,220134.0
2025-04-21 10:40:00,361.06,361.53,359.99,360.17,186257.0,360.3999,360.869,359.3318,359.5115,186257.0
2025-04-21 10:50:00,360.1,360.32,359.8,360.09,228431.0,359.4416,359.6612,359.1422,359.4316,228431.0
2025-04-21 11:00:00,360.09,360.97,359.84,360.9,239660.0,359.4316,360.31,359.1821,360.2401,239660.0
2025-04-21 11:10:00,360.82,361.33,360.04,360.5,198644.0,360.1603,360.6694,359.3817,359.8409,198644.0
2025-04-21 11:20:00,360.49,360.52,359.44,359.55,246539.0,359.8309,359.8608,358.7828,358.8926,246539.0
2025-04-21 11:30:00,359.5,359.76,358.94,359.28,323737.0,358.8427,359.1022,358.2837,358.6231,323737.0
2025-04-21 11:40:00,359.22,359.43,358.26,358.63,298590.0,358.5632,358.7728,357.605,357.9743,298590.0
2025-04-21 11:50:00,358.68,358.75,357.75,358.23,379168.0,358.0242,358.0941,357.0959,357.575,379168.0
2025-04-21 12:00:00,358.24,358.62,357.98,358.24,189621.0,357.585,357.9643,357.3255,357.585,189621.0
2025-04-21 12:10:00,358.23,358.47,357.95,358.18,146450.0,357.575,357.8146,357.2955,357.5251,146450.0
2025-04-21 12:20:00,358.18,358.62,358.0,358.26,101352.0,357.5251,357.9643,357.3454,357.605,101352.0
2025-04-21 12:30:00,358.21,359.17,358.18,359.13,169448.0,357.5551,358.5133,357.5251,358.4734,169448.0
2025-04-21 12:40:00,359.14,359.69,358.97,359.18,152442.0,358.4834,359.0324,358.3137,358.5233,152442.0
2025-04-21 12:50:00,359.17,359.18,358.46,358.8,131409.0,358.5133,358.5233,357.8046,358.144,131409.0
2025-04-21 13:00:00,358.82,359.33,358.2,358.33,259762.0,358.1639,358.673,357.5451,357.6748,259762.0
2025-04-21 13:10:00,358.33,358.74,358.19,358.57,172957.0,357.6748,358.0841,357.5351,357.9144,172957.0
2025-04-21 13:20:00,358.51,358.98,358.3,358.54,105066.0,357.8545,358.3237,357.6449,357.8845,105066.0
2025-04-21 13:30:00,358.49,358.95,358.21,358.31,139603.0,357.8346,358.2937,357.5551,357.6549,139603.0
2025-04-21 13:40:00,358.24,358.43,357.5,357.62,207397.0,357.585,357.7747,356.8464,356.9661,207397.0
2025-04-21 13:50:00,357.64,357.98,357.27,357.39,126356.0,356.9861,357.3255,356.6168,356.7366,126356.0
2025-04-21 14:00:00,357.38,357.53,356.9,357.12,137427.0,356.7266,356.8763,356.2475,356.4671,137427.0
2025-04-21 14:10:00,357.1,357.65,356.93,357.42,104560.0,356.4471,356.9961,356.2774,356.7665,104560.0
2025-04-21 14:20:00,357.37,357.51,357.07,357.36,90116.0,356.7166,356.8563,356.4171,356.7066,90116.0
2025-04-21 14:30:00,357.37,357.84,357.07,357.18,146729.0,356.7166,357.1857,356.4171,356.5269,146729.0
2025-04-21 14:40:00,357.17,357.26,356.2,356.44,181435.0,356.517,356.6068,355.5487,355.7883,181435.0
2025-04-21 14:50:00,356.45,356.49,355.67,355.97,134859.0,355.7983,355.8382,355.0197,355.3192,134859.0
2025-04-21 15:00:00,355.96,356.8,355.86,356.74,163026.0,355.3092,356.1476,355.2094,356.0878,163026.0
2025-04-21 15:10:00,356.74,357.49,356.74,357.37,186533.0,356.0878,356.8364,356.0878,356.7166,186533.0
2025-04-21 15:20:00,357.42,357.93,356.78,357.05,177895.0,356.7665,357.2756,356.1277,356.3972,177895.0
2025-04-21 15:30:00,357.05,358.46,357.02,358.0,244894.0,356.3972,357.8046,356.3672,357.3454,244894.0
2025-04-21 15:40:00,358.04,358.58,357.8,358.13,260072.0,357.3854,357.9244,357.1458,357.4752,260072.0
2025-04-21 15:50:00,358.14,359.75,357.6,359.14,1143277.0,357.4852,359.0922,356.9462,358.4834,1143277.0
2025-04-22 09:30:00,363.27,363.5,359.86,360.73,780176.0,362.6058,362.8354,359.202,360.0705,780176.0
2025-04-22 09:40:00,360.71,361.7,360.19,361.28,319269.0,360.0505,361.0387,359.5314,360.6195,319269.0
2025-04-22 09:50:00,361.23,361.45,360.25,361.19,291150.0,360.5695,360.7891,359.5913,360.5296,291150.0
2025-04-22 10:00:00,361.17,362.57,361.01,362.38,368026.0,360.5097,361.9071,360.3499,361.7174,368026.0
2025-04-22 10:10:00,362.39,362.65,361.57,362.17,231824.0,361.7274,361.9869,360.9089,361.5078,231824.0
2025-04-22 10:20:00,362.24,363.33,362.1,362.86,283949.0,361.5777,362.6657,361.438,362.1966,283949.0
2025-04-22 10:30:00,362.94,363.15,362.24,363.05,267812.0,362.2764,362.486,361.5777,362.3862,267812.0
2025-04-22 10:40:00,363.0,364.2,362.99,363.75,237660.0,362.3363,363.5341,362.3263,363.0849,237660.0
2025-04-22 10:50:00,363.75,365.09,363.11,364.65,223883.0,363.0849,364.4225,362.4461,363.9833,223883.0
2025-04-22 11:00:00,364.65,365.12,364.35,364.78,196001.0,363.9833,364.4524,363.6838,364.1131,196001.0
2025-04-22 11:10:00,364.79,364.85,364.39,364.59,145960.0,364.123,364.1829,363.7238,363.9234,145960.0
2025-04-22 11:20:00,364.59,364.79,364.15,364.21,175405.0,363.9234,364.123,363.4842,363.5441,175405.0
2025-04-22 11:30:00,364.2,364.7,363.95,364.46,194871.0,363.5341,364.0332,363.2846,363.7936,194871.0
2025-04-22 11:40:00,364.46,364.5,363.7,364.04,220297.0,363.7936,363.8336,363.035,363.3744,220297.0
2025-04-22 11:50:00,364.08,366.16,364.08,365.86,181116.0,363.4143,365.4905,363.4143,365.1911,181116.0
2025-04-22 12:00:00,365.91,367.37,365.88,366.31,202487.0,365.241,366.6983,365.211,365.6403,202487.0
2025-04-22 12:10:00,366.37,367.0,366.12,366.77,122054.0,365.7001,366.329,365.4506,366.0994,122054.0
2025-04-22 12:20:00,366.75,367.77,366.74,367.44,139278.0,366.0795,367.0976,366.0695,366.7682,139278.0
2025-04-22 12:30:00,367.39,367.72,366.87,367.19,150506.0,366.7183,367.0477,366.1992,366.5186,150506.0
2025-04-22 12:40:00,367.16,367.48,366.63,367.1,129827.0,366.4887,366.8081,365.9597,366.4288,129827.0
2025-04-22 12:50:00,367.01,367.21,366.41,366.75,123335.0,366.339,366.5386,365.7401,366.0795,123335.0
2025-04-22 13:00:00,366.79,367.6,366.58,367.02,147706.0,366.1194,366.9279,365.9098,366.349,147706.0
2025-04-22 13:10:00,367.1,367.1,364.1,365.13,173577.0,366.4288,366.4288,363.4343,364.4624,173577.0
2025-04-22 13:20:00,365.09,365.41,363.43,363.64,267790.0,364.4225,364.7419,362.7655,362.9751,267790.0
2025-04-22 13:30:00,363.64,364.4,363.05,364.04,157880.0,362.9751,363.7337,362.3862,363.3744,157880.0
2025-04-22 13:40:00,364.0,364.25,363.11,363.12,113782.0,363.3345,363.584,362.4461,362.4561,113782.0
2025-04-22 13:50:00,363.17,363.77,362.74,363.34,141138.0,362.506,363.1049,362.0768,362.6757,141138.0
2025-04-22 14:00:00,363.34,364.96,363.12,364.75,123737.0,362.6757,364.2927,362.4561,364.0831,123737.0
2025-04-22 14:10:00,364.7,365.25,364.57,365.04,156075.0,364.0332,364.5822,363.9034,364.3726,156075.0
2025-04-22 14:20:00,365.0,365.92,364.98,365.54,204156.0,364.3327,365.251,364.3127,364.8717,204156.0
2025-04-22 14:30:00,365.54,366.08,365.54,365.74,138696.0,364.8717,365.4107,364.8717,365.0713,138696.0
2025-04-22 14:40:00,365.7,366.45,365.55,366.25,123796.0,365.0314,365.78,364.8816,365.5804,123796.0
2025-04-22 14:50:00,366.32,367.11,366.3,366.45,185465.0,365.6502,366.4388,365.6303,365.78,185465.0
2025-04-22 15:00:00,366.42,366.66,365.82,365.97,219393.0,365.7501,365.9896,365.1512,365.3009,219393.0
2025-04-22 15:10:00,365.97,366.06,364.8,364.98,193978.0,365.3009,365.3907,364.133,364.3127,193978.0
2025-04-22 15:20:00,364.98,365.12,364.27,364.56,205622.0,364.3127,364.4524,363.604,363.8935,205622.0
2025-04-22 15:30:00,364.48,365.02,364.25,364.36,171823.0,363.8136,364.3526,363.584,363.6938,171823.0
2025-04-22 15:40:00,364.37,366.81,364.31,366.7,241328.0,363.7038,366.1393,363.6439,366.0295,241328.0
2025-04-22 15:50:00,366.64,367.38,365.8,366.74,1068132.0,365.9697,366.7083,365.1312,366.0695,1068132.0
2025-04-23 09:30:00,375.92,379.75,375.26,377.34,1305840.0,375.2327,379.0557,374.5739,376.6501,1305840.0
2025-04-23 09:40:00,377.25,378.86,376.5,378.46,494433.0,376.5603,378.1673,375.8116,377.768,494433.0
2025-04-23 09:50:00,378.54,379.98,377.24,379.05,489855.0,377.8479,379.2853,376.5503,378.357,489855.0
2025-04-23 10:00:00,379.23,379.9,377.6,378.98,309095.0,378.5366,379.2054,376.9096,378.2871,309095.0
2025-04-23 10:10:00,378.98,379.52,377.03,377.6,209992.0,378.2871,378.8261,376.3407,376.9096,209992.0
2025-04-23 10:20:00,377.61,379.45,376.81,378.92,279917.0,376.9196,378.7562,376.1211,378.2272,279917.0
2025-04-23 10:30:00,378.82,380.12,378.81,379.83,276072.0,378.1274,379.425,378.1174,379.1355,276072.0
2025-04-23 10:40:00,379.75,380.39,379.3,379.78,188237.0,379.0557,379.6945,378.6065,379.0856,188237.0
2025-04-23 10:50:00,379.71,379.72,379.03,379.36,194466.0,379.0158,379.0257,378.337,378.6664,194466.0
2025-04-23 11:00:00,379.37,380.14,378.36,379.15,243302.0,378.6764,379.445,377.6682,378.4568,243302.0
2025-04-23 11:10:00,379.21,379.21,377.95,378.09,164166.0,378.5167,378.5167,377.259,377.3987,164166.0
2025-04-23 11:20:00,378.09,378.8,376.0,376.84,336207.0,377.3987,378.1074,375.3125,376.151,336207.0
2025-04-23 11:30:00,376.84,377.02,375.36,376.88,206328.0,376.151,376.3307,374.6737,376.1909,206328.0
2025-04-23 11:40:00,376.92,377.2,374.76,374.79,176108.0,376.2309,376.5103,374.0748,374.1048,176108.0
2025-04-23 11:50:00,374.87,376.38,374.41,376.11,154085.0,374.1846,375.6918,373.7254,375.4223,154085.0
2025-04-23 12:00:00,375.97,376.12,374.85,374.9,88750.0,375.2826,375.4323,374.1646,374.2145,88750.0
2025-04-23 12:10:00,374.98,375.67,374.3,374.36,99867.0,374.2944,374.9831,373.6156,373.6755,99867.0
2025-04-23 12:20:00,374.36,375.13,373.2,375.08,168426.0,373.6755,374.4441,372.5177,374.3942,168426.0
2025-04-23 12:30:00,375.11,375.93,374.97,375.76,117785.0,374.4242,375.2427,374.2844,375.073,117785.0
2025-04-23 12:40:00,375.75,375.92,374.87,374.95,162604.0,375.063,375.2327,374.1846,374.2645,162604.0
2025-04-23 12:50:00,374.92,377.27,374.72,376.86,165574.0,374.2345,376.5802,374.0349,376.171,165574.0
2025-04-23 13:00:00,376.86,377.39,375.14,377.22,150556.0,376.171,376.7,374.4541,376.5303,150556.0
2025-04-23 13:10:00,377.24,377.65,376.89,377.46,110026.0,376.5503,376.9595,376.2009,376.7699,110026.0
2025-04-23 13:20:00,377.44,377.77,376.86,377.0,144714.0,376.7499,377.0793,376.171,376.3107,144714.0
2025-04-23 13:30:00,377.05,377.45,375.97,376.45,150560.0,376.3606,376.7599,375.2826,375.7617,150560.0
2025-04-23 13:40:00,376.41,376.63,375.82,376.11,103056.0,375.7218,375.9414,375.1329,375.4223,103056.0
2025-04-23 13:50:00,376.1,377.6,375.95,377.19,98574.0,375.4124,376.9096,375.2626,376.5004,98574.0
2025-04-23 14:00:00,377.07,377.48,376.27,377.24,80396.0,376.3806,376.7898,375.582,376.5503,80396.0
2025-04-23 14:10:00,377.2,378.0,376.83,377.03,220769.0,376.5103,377.3089,376.141,376.3407,220769.0
2025-04-23 14:20:00,377.02,377.75,375.82,376.04,186889.0,376.3307,377.0593,375.1329,375.3525,186889.0
2025-04-23 14:30:00,376.02,376.67,375.98,376.18,152067.0,375.3325,375.9813,375.2926,375.4922,152067.0
2025-04-23 14:40:00,376.25,376.3,375.66,376.24,110585.0,375.5621,375.612,374.9732,375.5521,110585.0
2025-04-23 14:50:00,376.24,376.77,375.68,376.06,146285.0,375.5521,376.0811,374.9931,375.3724,146285.0
2025-04-23 15:00:00,376.1,376.38,374.9,375.25,133035.0,375.4124,375.6918,374.2145,374.5639,133035.0
2025-04-23 15:10:00,375.25,375.65,374.75,374.89,171247.0,374.5639,374.9632,374.0648,374.2046,171247.0
2025-04-23 15:20:00,374.89,375.06,373.83,374.37,228545.0,374.2046,374.3743,373.1465,373.6855,228545.0
2025-04-23 15:30:00,374.27,374.91,373.02,373.49,363680.0,373.5857,374.2245,372.338,372.8071,363680.0
2025-04-23 15:40:00,373.49,374.38,373.32,374.24,272552.0,372.8071,373.6955,372.6374,373.5558,272552.0
2025-04-23 15:50:00,374.35,375.8,373.88,374.05,1317511.0,373.6656,375.1129,373.1964,373.3661,1317511.0
2025-04-24 09:30:00,375.41,377.5,375.19,377.46,587500.0,374.7236,376.8098,374.504,376.7699,587500.0
2025-04-24 09:40:00,377.46,380.08,377.35,379.75,302933.0,376.7699,379.3851,376.6601,379.0557,302933.0
2025-04-24 09:50:00,379.78,381.52,379.54,381.48,292802.0,379.0856,380.8224,378.8461,380.7825,292802.0
2025-04-24 10:00:00,381.39,382.13,380.96,381.88,304150.0,380.6927,381.4313,380.2635,381.1818,304150.0
2025-04-24 10:10:00,381.91,382.14,381.2,382.07,205196.0,381.2117,381.4413,380.503,381.3714,205196.0
2025-04-24 10:20:00,382.02,383.09,381.78,382.97,216938.0,381.3215,382.3896,381.082,382.2698,216938.0
2025-04-24 10:30:00,382.95,384.46,382.9,383.9,295767.0,382.2498,383.7571,382.1999,383.1981,295767.0
2025-04-24 10:40:00,383.92,384.01,382.71,383.52,219079.0,383.2181,383.3079,382.0103,382.8188,219079.0
2025-04-24 10:50:00,383.58,383.61,382.63,383.17,142632.0,382.8787,382.9086,381.9304,382.4694,142632.0
2025-04-24 11:00:00,383.18,383.56,382.56,383.2,134986.0,382.4794,382.8587,381.8605,382.4994,134986.0
2025-04-24 11:10:00,383.24,384.26,383.23,383.53,150818.0,382.5393,383.5574,382.5293,382.8288,150818.0
2025-04-24 11:20:00,383.48,384.37,383.18,383.59,188306.0,382.7789,383.6672,382.4794,382.8887,188306.0
2025-04-24 11:30:00,383.65,384.03,382.94,383.84,128052.0,382.9486,383.3279,382.2398,383.1382,128052.0
2025-04-24 11:40:00,383.76,384.1,382.91,383.49,105820.0,383.0584,383.3977,382.2099,382.7888,105820.0
2025-04-24 11:50:00,383.48,384.51,383.19,383.33,136951.0,382.7789,383.807,382.4894,382.6291,136951.0
2025-04-24 12:00:00,383.33,383.55,382.73,382.8,133370.0,382.6291,382.8487,382.0302,382.1001,133370.0
2025-04-24 12:10:00,382.78,384.39,382.78,384.33,161424.0,382.0801,383.6872,382.0801,383.6273,161424.0
2025-04-24 12:20:00,384.24,385.11,383.97,384.58,240350.0,383.5375,384.4059,383.268,383.8769,240350.0
2025-04-24 12:30:00,384.51,385.07,384.24,384.66,107850.0,383.807,384.366,383.5375,383.9567,107850.0
2025-04-24 12:40:00,384.66,384.76,383.71,384.24,167580.0,383.9567,384.0565,383.0084,383.5375,167580.0
2025-04-24 12:50:00,384.31,385.16,384.03,384.73,131717.0,383.6073,384.4558,383.3279,384.0266,131717.0
2025-04-24 13:00:00,384.71,384.71,384.13,384.25,94199.0,384.0066,384.0066,383.4277,383.5475,94199.0
2025-04-24 13:10:00,384.25,384.6,383.7,383.89,129064.0,383.5475,383.8968,382.9985,383.1881,129064.0
2025-04-24 13:20:00,383.86,385.18,383.86,385.06,97687.0,383.1582,384.4758,383.1582,384.356,97687.0
2025-04-24 13:30:00,385.07,385.44,384.54,385.02,143251.0,384.366,384.7353,383.8369,384.316,143251.0
2025-04-24 13:40:00,385.01,385.4,384.72,385.38,159545.0,384.3061,384.6954,384.0166,384.6754,159545.0
2025-04-24 13:50:00,385.33,385.88,385.22,385.72,136357.0,384.6255,385.1745,384.5157,385.0148,136357.0
2025-04-24 14:00:00,385.67,386.0,385.45,385.77,136177.0,384.9649,385.2943,384.7453,385.0647,136177.0
2025-04-24 14:10:00,385.75,385.84,385.34,385.65,129352.0,385.0447,385.1345,384.6355,384.9449,129352.0
2025-04-24 14:20:00,385.65,386.25,385.29,386.23,179537.0,384.9449,385.5438,384.5856,385.5238,179537.0
2025-04-24 14:30:00,386.22,386.95,386.16,386.88,150192.0,385.5139,386.2425,385.454,386.1726,150192.0
2025-04-24 14:40:00,386.9,387.37,386.86,387.29,196722.0,386.1926,386.6618,386.1527,386.5819,196722.0
2025-04-24 14:50:00,387.3,387.59,386.79,386.99,144956.0,386.5919,386.8813,386.0828,386.2824,144956.0
2025-04-24 15:00:00,387.01,387.23,386.24,386.27,232230.0,386.3024,386.522,385.5338,385.5638,232230.0
2025-04-24 15:10:00,386.32,386.75,385.91,386.5,167713.0,385.6137,386.0429,385.2044,385.7933,167713.0
2025-04-24 15:20:00,386.5,386.81,385.77,385.8,207678.0,385.7933,386.1028,385.0647,385.0946,207678.0
2025-04-24 15:30:00,385.82,386.58,385.78,386.58,213095.0,385.1146,385.8732,385.0747,385.8732,213095.0
2025-04-24 15:40:00,386.58,388.0,386.52,387.97,358016.0,385.8732,387.2906,385.8133,387.2607,358016.0
2025-04-24 15:50:00,388.0,388.45,386.62,387.27,1276986.0,387.2906,387.7398,385.9131,386.5619,1276986.0
2025-04-25 09:30:00,387.0,389.23,387.0,388.04,704468.0,386.2924,388.5183,386.2924,387.3305,704468.0
2025-04-25 09:40:00,388.13,388.5,385.51,385.61,255880.0,387.4204,387.7897,384.8052,384.905,255880.0
2025-04-25 09:50:00,385.69,386.99,384.6,386.89,355388.0,384.9848,386.2824,383.8968,386.1826,355388.0
2025-04-25 10:00:00,386.79,388.7,386.71,388.27,215356.0,386.0828,387.9893,386.003,387.5601,215356.0
2025-04-25 10:10:00,388.32,388.82,387.65,388.03,163189.0,387.61,388.1091,386.9412,387.3205,163189.0
2025-04-25 10:20:00,388.02,388.08,385.5,386.11,196175.0,387.3106,387.3705,384.7952,385.4041,196175.0
2025-04-25 10:30:00,386.12,387.04,385.37,386.84,159033.0,385.414,386.3324,384.6654,386.1327,159033.0
2025-04-25 10:40:00,386.8,387.79,386.78,387.54,101694.0,386.0928,387.081,386.0728,386.8314,101694.0
2025-04-25 10:50:00,387.54,387.57,386.44,387.41,121727.0,386.8314,386.8614,385.7335,386.7017,121727.0
2025-04-25 11:00:00,387.42,387.81,386.84,387.38,60865.0,386.7117,387.1009,386.1327,386.6717,60865.0
2025-04-25 11:10:00,387.33,387.77,386.6,387.44,127373.0,386.6218,387.061,385.8932,386.7316,127373.0
2025-04-25 11:20:00,387.36,387.9,386.91,386.99,121135.0,386.6518,387.1908,386.2026,386.2824,121135.0
2025-04-25 11:30:00,387.02,387.3,386.24,386.63,126929.0,386.3124,386.5919,385.5338,385.9231,126929.0
2025-04-25 11:40:00,386.66,387.3,386.25,386.87,122414.0,385.953,386.5919,385.5438,386.1627,122414.0
2025-04-25 11:50:00,386.73,387.85,386.73,387.63,101886.0,386.0229,387.1409,386.0229,386.9213,101886.0
2025-04-25 12:00:00,387.6,388.2,387.59,388.02,103026.0,386.8913,387.4902,386.8813,387.3106,103026.0
2025-04-25 12:10:00,388.0,388.07,387.6,387.75,83898.0,387.2906,387.3605,386.8913,387.0411,83898.0
2025-04-25 12:20:00,387.75,388.18,387.64,388.05,72415.0,387.0411,387.4703,386.9313,387.3405,72415.0
2025-04-25 12:30:00,388.0,388.2,387.65,387.98,85342.0,387.2906,387.4902,386.9412,387.2706,85342.0
2025-04-25 12:40:00,388.01,388.7,387.7,388.25,155787.0,387.3006,387.9893,386.9911,387.5401,155787.0
2025-04-25 12:50:00,388.18,388.7,387.88,388.54,61675.0,387.4703,387.9893,387.1708,387.8296,61675.0
2025-04-25 13:00:00,388.44,389.25,388.32,389.23,147129.0,387.7298,388.5383,387.61,388.5183,147129.0
2025-04-25 13:10:00,389.25,390.69,389.2,390.66,275781.0,388.5383,389.9757,388.4884,389.9457,275781.0
2025-04-25 13:20:00,390.71,390.9,390.49,390.56,197399.0,389.9956,390.1853,389.776,389.8459,197399.0
2025-04-25 13:30:00,390.56,390.61,389.09,389.52,295911.0,389.8459,389.8958,388.3786,388.8078,295911.0
2025-04-25 13:40:00,389.45,390.32,389.02,389.92,336684.0,388.7379,389.6064,388.3087,389.2071,336684.0
2025-04-25 13:50:00,389.99,390.0,389.09,389.85,185733.0,389.277,389.2869,388.3786,389.1372,185733.0
2025-04-25 14:00:00,389.9,390.4,389.71,390.26,94960.0,389.1871,389.6862,388.9975,389.5465,94960.0
2025-04-25 14:10:00,390.3,390.46,389.81,390.18,105414.0,389.5864,389.7461,389.0973,389.4666,105414.0
2025-04-25 14:20:00,390.18,390.65,390.06,390.31,120633.0,389.4666,389.9358,389.3468,389.5964,120633.0
2025-04-25 14:30:00,390.26,390.49,390.1,390.28,105945.0,389.5465,389.776,389.3868,389.5664,105945.0
2025-04-25 14:40:00,390.28,390.62,390.28,390.61,113575.0,389.5664,389.9058,389.5664,389.8958,113575.0
2025-04-25 14:50:00,390.58,390.64,389.75,390.18,122620.0,389.8659,389.9258,389.0374,389.4666,122620.0
2025-04-25 15:00:00,390.11,390.94,390.06,390.63,134059.0,389.3967,390.2252,389.3468,389.9158,134059.0
2025-04-25 15:10:00,390.67,390.8,390.25,390.46,150241.0,389.9557,390.0855,389.5365,389.7461,150241.0
2025-04-25 15:20:00,390.49,391.05,390.33,390.51,230320.0,389.776,390.335,389.6163,389.796,230320.0
2025-04-25 15:30:00,390.42,390.65,390.0,390.27,211712.0,389.7062,389.9358,389.2869,389.5564,211712.0
2025-04-25 15:40:00,390.31,390.61,389.93,390.36,196891.0,389.5964,389.8958,389.2171,389.6463,196891.0
2025-04-25 15:50:00,390.43,392.16,390.38,391.62,1008369.0,389.7162,391.443,389.6662,390.904,1008369.0
2025-04-28 09:30:00,392.08,392.08,387.65,389.67,1183310.0,391.3631,391.3631,386.9412,388.9575,1183310.0
2025-04-28 09:40:00,389.68,390.87,389.61,390.37,334725.0,388.9675,390.1554,388.8977,389.6563,334725.0
2025-04-28 09:50:00,390.44,391.14,389.36,389.85,279859.0,389.7261,390.4249,388.6481,389.1372,279859.0
2025-04-28 10:00:00,389.93,390.56,389.19,390.56,177326.0,389.2171,389.8459,388.4784,389.8459,177326.0
2025-04-28 10:10:00,390.59,390.64,389.74,390.25,146645.0,389.8759,389.9258,389.0274,389.5365,146645.0
2025-04-28 10:20:00,390.3,390.37,388.99,389.44,184291.0,389.5864,389.6563,388.2788,388.728,184291.0
2025-04-28 10:30:00,389.48,390.89,389.09,390.72,253741.0,388.7679,390.1753,388.3786,390.0056,253741.0
2025-04-28 10:40:00,390.73,390.89,389.48,390.7,132092.0,390.0156,390.1753,388.7679,389.9857,132092.0
2025-04-28 10:50:00,390.72,390.76,390.08,390.4,124538.0,390.0056,390.0456,389.3668,389.6862,124538.0
2025-04-28 11:00:00,390.46,390.71,389.3,389.5,100990.0,389.7461,389.9956,388.5882,388.7879,100990.0
2025-04-28 11:10:00,389.56,390.44,389.19,389.34,85518.0,388.8477,389.7261,388.4784,388.6281,85518.0
2025-04-28 11:20:00,389.38,389.44,387.73,388.17,201991.0,388.6681,388.728,387.0211,387.4603,201991.0
2025-04-28 11:30:00,388.17,388.73,387.81,388.7,117752.0,387.4603,388.0193,387.1009,387.9893,117752.0
2025-04-28 11:40:00,388.69,388.86,387.53,387.61,87223.0,387.9793,388.149,386.8215,386.9013,87223.0
2025-04-28 11:50:00,387.6,388.57,387.5,387.91,61791.0,386.8913,387.8596,386.7915,387.2008,61791.0
2025-04-28 12:00:00,387.91,388.05,387.26,387.35,85076.0,387.2008,387.3405,386.552,386.6418,85076.0
2025-04-28 12:10:00,387.28,388.13,387.24,387.72,96803.0,386.5719,387.4204,386.532,387.0111,96803.0
2025-04-28 12:20:00,387.74,387.99,386.7,386.99,121628.0,387.0311,387.2806,385.993,386.2824,121628.0
2025-04-28 12:30:00,387.04,387.91,386.95,387.65,86498.0,386.3324,387.2008,386.2425,386.9412,86498.0
2025-04-28 12:40:00,387.66,388.28,387.5,388.28,72330.0,386.9512,387.5701,386.7915,387.5701,72330.0
2025-04-28 12:50:00,388.23,388.23,387.02,387.49,65504.0,387.5202,387.5202,386.3124,386.7815,65504.0
2025-04-28 13:00:00,387.44,387.9,387.09,387.19,112040.0,386.7316,387.1908,386.3823,386.4821,112040.0
2025-04-28 13:10:00,387.1,387.61,386.63,387.57,75521.0,386.3922,386.9013,385.9231,386.8614,75521.0
2025-04-28 13:20:00,387.52,387.7,387.07,387.19,113723.0,386.8115,386.9911,386.3623,386.4821,113723.0
2025-04-28 13:30:00,387.14,387.9,386.94,387.9,74264.0,386.4322,387.1908,386.2325,387.1908,74264.0
2025-04-28 13:40:00,387.86,388.71,387.81,388.58,91887.0,387.1509,387.9993,387.1009,387.8695,91887.0
2025-04-28 13:50:00,388.58,389.42,388.55,389.32,108141.0,387.8695,388.708,387.8396,388.6082,108141.0
2025-04-28 14:00:00,389.34,389.89,389.16,389.76,181601.0,388.6281,389.1771,388.4485,389.0474,181601.0
2025-04-28 14:10:00,389.81,390.22,389.52,390.1,189150.0,389.0973,389.5065,388.8078,389.3868,189150.0
2025-04-28 14:20:00,390.11,391.02,389.82,390.93,188601.0,389.3967,390.3051,389.1073,390.2152,188601.0
2025-04-28 14:30:00,390.96,391.01,390.22,390.75,174528.0,390.2452,390.2951,389.5065,390.0356,174528.0
2025-04-28 14:40:00,390.76,391.1,390.54,390.67,126420.0,390.0456,390.3849,389.826,389.9557,126420.0
2025-04-28 14:50:00,390.68,391.06,390.57,390.83,115757.0,389.9657,390.345,389.8559,390.1154,115757.0
2025-04-28 15:00:00,390.87,391.46,390.72,391.38,112361.0,390.1554,390.7443,390.0056,390.6644,112361.0
2025-04-28 15:10:00,391.41,391.77,391.05,391.73,242050.0,390.6944,391.0537,390.335,391.0138,242050.0
2025-04-28 15:20:00,391.74,392.0,391.4,391.55,151230.0,391.0238,391.2833,390.6844,390.8341,151230.0
2025-04-28 15:30:00,391.52,391.8,391.04,391.2,201572.0,390.8042,391.0837,390.325,390.4847,201572.0
2025-04-28 15:40:00,391.17,391.67,390.89,391.5,189473.0,390.4548,390.9539,390.1753,390.7842,189473.0
2025-04-28 15:50:00,391.64,392.74,390.93,391.16,807279.0,390.9239,392.0219,390.2152,390.4448,807279.0
2025-04-29 09:30:00,391.04,392.2,390.38,391.94,562845.0,390.325,391.4829,389.6662,391.2234,562845.0
2025-04-29 09:40:00,391.91,393.69,391.19,393.55,257264.0,391.1934,392.9702,390.4748,392.8305,257264.0
2025-04-29 09:50:00,393.6,394.08,393.03,393.5,249114.0,392.8804,393.3595,392.3114,392.7805,249114.0
2025-04-29 10:00:00,393.54,394.6,392.65,394.23,203546.0,392.8205,393.8785,391.9321,393.5092,203546.0
2025-04-29 10:10:00,394.24,394.9,393.7,394.07,290629.0,393.5192,394.178,392.9802,393.3495,290629.0
2025-04-29 10:20:00,394.1,394.17,392.93,393.57,156010.0,393.3794,393.4493,392.2116,392.8504,156010.0
2025-04-29 10:30:00,393.58,394.82,393.58,394.37,177345.0,392.8604,394.0981,392.8604,393.649,177345.0
2025-04-29 10:40:00,394.41,394.54,393.56,393.84,122811.0,393.6889,393.8186,392.8404,393.1199,122811.0
2025-04-29 10:50:00,393.88,394.5,393.33,394.46,109477.0,393.1598,393.7787,392.6109,393.7388,109477.0
2025-04-29 11:00:00,394.4,394.68,393.81,393.93,163347.0,393.6789,393.9584,393.09,393.2098,163347.0
2025-04-29 11:10:00,393.91,393.91,392.59,392.71,145744.0,393.1898,393.1898,391.8722,391.992,145744.0
2025-04-29 11:20:00,392.68,393.45,392.49,393.16,87168.0,391.962,392.7306,391.7724,392.4412,87168.0
2025-04-29 11:30:00,393.17,393.25,392.12,393.1,101088.0,392.4511,392.531,391.4031,392.3813,101088.0
2025-04-29 11:40:00,393.11,393.66,393.0,393.31,63138.0,392.3913,392.9402,392.2815,392.5909,63138.0
2025-04-29 11:50:00,393.3,393.38,392.34,392.59,97634.0,392.5809,392.6608,391.6227,391.8722,97634.0
2025-04-29 12:00:00,392.59,394.05,392.56,394.04,89749.0,391.8722,393.3295,391.8423,393.3196,89749.0
2025-04-29 12:10:00,394.04,394.13,392.99,393.05,100870.0,393.3196,393.4094,392.2715,392.3314,100870.0
2025-04-29 12:20:00,393.04,393.47,392.87,393.4,53041.0,392.3214,392.7506,392.1517,392.6807,53041.0
2025-04-29 12:30:00,393.48,393.66,392.86,393.02,81430.0,392.7606,392.9402,392.1417,392.3014,81430.0
2025-04-29 12:40:00,393.05,393.73,391.8,392.14,116849.0,392.3314,393.0101,391.0837,391.423,116849.0
2025-04-29 12:50:00,392.11,392.5,391.6,392.1,72693.0,391.3931,391.7824,390.884,391.3831,72693.0
2025-04-29 13:00:00,392.02,392.29,391.65,391.66,92052.0,391.3032,391.5728,390.9339,390.9439,92052.0
2025-04-29 13:10:00,391.67,392.99,391.35,392.9,149903.0,390.9539,392.2715,390.6345,392.1816,149903.0
2025-04-29 13:20:00,392.84,393.21,392.36,392.61,85815.0,392.1217,392.4911,391.6426,391.8922,85815.0
2025-04-29 13:30:00,392.66,392.93,392.51,392.64,91255.0,391.9421,392.2116,391.7924,391.9221,91255.0
2025-04-29 13:40:00,392.64,394.0,392.64,393.83,134669.0,391.9221,393.2796,391.9221,393.1099,134669.0
2025-04-29 13:50:00,393.77,393.93,393.28,393.5,106740.0,393.05,393.2098,392.5609,392.7805,106740.0
2025-04-29 14:00:00,393.5,393.92,393.04,393.41,82805.0,392.7805,393.1998,392.3214,392.6907,82805.0
2025-04-29 14:10:00,393.31,394.05,393.12,393.54,117759.0,392.5909,393.3295,392.4012,392.8205,117759.0
2025-04-29 14:20:00,393.62,394.2,393.24,394.08,169506.0,392.9003,393.4793,392.521,393.3595,169506.0
2025-04-29 14:30:00,394.09,394.3,393.64,394.16,95127.0,393.3695,393.5791,392.9203,393.4393,95127.0
2025-04-29 14:40:00,394.15,394.18,393.55,393.75,75797.0,393.4294,393.4593,392.8305,393.0301,75797.0
2025-04-29 14:50:00,393.82,393.96,393.36,393.49,159499.0,393.1,393.2397,392.6408,392.7706,159499.0
2025-04-29 15:00:00,393.52,394.5,393.43,393.79,177680.0,392.8005,393.7787,392.7107,393.07,177680.0
2025-04-29 15:10:00,393.81,394.1,393.65,393.77,121928.0,393.09,393.3794,392.9303,393.05,121928.0
2025-04-29 15:20:00,393.85,394.3,393.62,394.01,115184.0,393.1299,393.5791,392.9003,393.2896,115184.0
2025-04-29 15:30:00,394.0,394.33,393.87,394.11,107081.0,393.2796,393.609,393.1499,393.3894,107081.0
2025-04-29 15:40:00,394.07,394.72,393.57,394.68,146554.0,393.3495,393.9983,392.8504,393.9584,146554.0
2025-04-29 15:50:00,394.69,395.0,393.45,393.98,958522.0,393.9684,394.2778,392.7306,393.2597,958522.0
2025-04-30 09:30:00,390.21,390.31,385.96,386.16,928937.0,389.4966,389.5964,385.2543,385.454,928937.0
2025-04-30 09:40:00,386.27,387.85,385.42,387.79,491875.0,385.5638,387.1409,384.7153,387.081,491875.0
2025-04-30 09:50:00,387.79,388.3,384.96,385.07,350324.0,387.081,387.59,384.2562,384.366,350324.0
2025-04-30 10:00:00,385.1,386.6,384.44,386.36,509189.0,384.3959,385.8932,383.7371,385.6536,509189.0
2025-04-30 10:10:00,386.37,387.75,385.92,387.71,311062.0,385.6636,387.0411,385.2144,387.0011,311062.0
2025-04-30 10:20:00,387.71,388.57,387.18,388.5,207249.0,387.0011,387.8596,386.4721,387.7897,207249.0
2025-04-30 10:30:00,388.5,389.0,387.76,388.15,226845.0,387.7897,388.2888,387.051,387.4403,226845.0
2025-04-30 10:40:00,388.11,388.77,387.55,388.5,137939.0,387.4004,388.0592,386.8414,387.7897,137939.0
2025-04-30 10:50:00,388.56,389.16,387.78,388.6,159790.0,387.8496,388.4485,387.071,387.8895,159790.0
2025-04-30 11:00:00,388.53,389.88,388.47,389.57,222541.0,387.8196,389.1672,387.7597,388.8577,222541.0
2025-04-30 11:10:00,389.56,390.2,389.31,389.95,190589.0,388.8477,389.4866,388.5982,389.237,190589.0
2025-04-30 11:20:00,389.94,390.77,389.73,390.44,186293.0,389.2271,390.0555,389.0174,389.7261,186293.0
2025-04-30 11:30:00,390.44,390.63,389.96,390.23,128306.0,389.7261,389.9158,389.247,389.5165,128306.0
2025-04-30 11:40:00,390.23,390.9,389.9,390.69,179807.0,389.5165,390.1853,389.1871,389.9757,179807.0
2025-04-30 11:50:00,390.69,391.04,389.94,390.35,148713.0,389.9757,390.325,389.2271,389.6363,148713.0
2025-04-30 12:00:00,390.37,390.86,390.03,390.04,119460.0,389.6563,390.1454,389.3169,389.3269,119460.0
2025-04-30 12:10:00,390.04,390.22,389.54,390.06,234988.0,389.3269,389.5065,388.8278,389.3468,234988.0
2025-04-30 12:20:00,390.05,390.23,389.22,389.4,220072.0,389.3369,389.5165,388.5084,388.688,220072.0
2025-04-30 12:30:00,389.39,390.09,388.76,390.07,149837.0,388.6781,389.3768,388.0492,389.3568,149837.0
2025-04-30 12:40:00,390.08,390.53,389.72,390.01,115972.0,389.3668,389.816,389.0075,389.2969,115972.0
2025-04-30 12:50:00,389.98,390.48,389.81,390.09,98399.0,389.267,389.7661,389.0973,389.3768,98399.0
2025-04-30 13:00:00,390.05,390.31,388.73,388.93,177343.0,389.3369,389.5964,388.0193,388.2189,177343.0
2025-04-30 13:10:00,388.93,388.93,387.98,388.56,277841.0,388.2189,388.2189,387.2706,387.8496,277841.0
2025-04-30 13:20:00,388.56,390.19,388.56,390.04,263413.0,387.8496,389.4766,387.8496,389.3269,263413.0
2025-04-30 13:30:00,390.07,391.69,389.97,390.87,204539.0,389.3568,390.9739,389.257,390.1554,204539.0
2025-04-30 13:40:00,390.81,391.0,390.35,390.53,131112.0,390.0955,390.2851,389.6363,389.816,131112.0
2025-04-30 13:50:00,390.56,391.06,390.38,390.47,126711.0,389.8459,390.345,389.6662,389.7561,126711.0
2025-04-30 14:00:00,390.54,392.9,389.8,391.12,282522.0,389.826,392.1816,389.0873,390.4049,282522.0
2025-04-30 14:10:00,391.05,392.16,390.66,391.05,136079.0,390.335,391.443,389.9457,390.335,136079.0
2025-04-30 14:20:00,391.05,391.27,389.7,390.58,227532.0,390.335,390.5546,388.9875,389.8659,227532.0
2025-04-30 14:30:00,390.58,390.9,389.52,389.58,175221.0,389.8659,390.1853,388.8078,388.8677,175221.0
2025-04-30 14:40:00,389.57,390.95,389.39,390.74,130098.0,388.8577,390.2352,388.6781,390.0256,130098.0
2025-04-30 14:50:00,390.74,391.0,389.84,389.94,189309.0,390.0256,390.2851,389.1272,389.2271,189309.0
2025-04-30 15:00:00,389.93,390.6,389.92,390.31,227929.0,389.2171,389.8858,389.2071,389.5964,227929.0
2025-04-30 15:10:00,390.31,391.18,390.21,390.69,256725.0,389.5964,390.4648,389.4966,389.9757,256725.0
2025-04-30 15:20:00,390.69,391.14,389.84,390.22,299320.0,389.9757,390.4249,389.1272,389.5065,299320.0
2025-04-30 15:30:00,390.22,390.81,389.89,390.53,348061.0,389.5065,390.0955,389.1771,389.816,348061.0
2025-04-30 15:40:00,390.54,392.33,390.4,391.93,449815.0,389.826,391.6127,389.6862,391.2134,449815.0
2025-04-30 15:50:00,391.98,396.66,391.47,392.4,2876382.0,391.2633,395.9348,390.7543,391.6826,2876382.0
2025-05-01 09:30:00,431.44,436.99,430.31,431.14,7490512.0,430.6512,436.191,429.5232,430.3517,7490512.0
2025-05-01 09:40:00,431.16,434.68,430.11,433.29,2466186.0,430.3717,433.8853,429.3236,432.4978,2466186.0
2025-05-01 09:50:00,433.35,433.44,430.18,430.59,1593396.0,432.5577,432.6475,429.3935,429.8027,1593396.0
2025-05-01 10:00:00,430.66,431.99,429.03,429.41,1783193.0,429.8726,431.2002,428.2456,428.6249,1783193.0
2025-05-01 10:10:00,429.36,431.74,428.54,430.68,1389208.0,428.575,430.9506,427.7565,429.8926,1389208.0
2025-05-01 10:20:00,430.68,431.6,429.96,431.14,785202.0,429.8926,430.8109,429.1739,430.3517,785202.0
2025-05-01 10:30:00,431.07,432.64,430.01,431.65,989462.0,430.2819,431.849,429.2238,430.8608,989462.0
2025-05-01 10:40:00,431.65,432.56,430.61,431.08,752568.0,430.8608,431.7691,429.8227,430.2918,752568.0
2025-05-01 10:50:00,431.09,432.4,430.89,432.07,830907.0,430.3018,431.6094,430.1022,431.28,830907.0
2025-05-01 11:00:00,432.08,433.15,431.19,432.68,811502.0,431.29,432.358,430.4016,431.8889,811502.0
2025-05-01 11:10:00,432.66,433.28,432.32,433.19,688229.0,431.8689,432.4878,431.5296,432.398,688229.0
2025-05-01 11:20:00,433.19,433.58,432.07,432.25,721883.0,432.398,432.7873,431.28,431.4597,721883.0
2025-05-01 11:30:00,432.2,432.29,430.4,430.75,463008.0,431.4098,431.4996,429.6131,429.9624,463008.0
2025-05-01 11:40:00,430.79,431.04,429.78,430.06,447399.0,430.0024,430.2519,428.9942,429.2737,447399.0
2025-05-01 11:50:00,430.06,430.45,428.16,429.1,484699.0,429.2737,429.663,427.3772,428.3155,484699.0
2025-05-01 12:00:00,429.12,430.6,428.88,430.58,506889.0,428.3354,429.8127,428.0959,429.7927,506889.0
2025-05-01 12:10:00,430.56,430.78,427.82,428.59,514119.0,429.7728,429.9924,427.0378,427.8064,514119.0
2025-05-01 12:20:00,428.65,429.45,427.87,429.3,381798.0,427.8663,428.6648,427.0877,428.5151,381798.0
2025-05-01 12:30:00,429.27,430.34,429.08,429.59,519767.0,428.4851,429.5532,428.2955,428.8046,519767.0
2025-05-01 12:40:00,429.66,429.66,428.11,428.2,266200.0,428.8744,428.8744,427.3273,427.4171,266200.0
2025-05-01 12:50:00,428.19,428.83,427.67,427.81,279700.0,427.4071,428.0459,426.8881,427.0278,279700.0
2025-05-01 13:00:00,427.83,429.2,427.64,428.73,459588.0,427.0478,428.4153,426.8581,427.9461,459588.0
2025-05-01 13:10:00,428.75,429.0,428.06,428.77,331059.0,427.9661,428.2156,427.2774,427.9861,331059.0
2025-05-01 13:20:00,428.77,429.71,428.55,429.08,289455.0,427.9861,428.9243,427.7665,428.2955,289455.0
2025-05-01 13:30:00,429.1,429.44,428.77,429.0,347977.0,428.3155,428.6548,427.9861,428.2156,347977.0
2025-05-01 13:40:00,429.05,429.08,427.96,428.37,253999.0,428.2655,428.2955,427.1775,427.5868,253999.0
2025-05-01 13:50:00,428.37,430.0,428.29,429.68,403717.0,427.5868,429.2138,427.5069,428.8944,403717.0
2025-05-01 14:00:00,429.65,430.45,429.5,430.31,394814.0,428.8644,429.663,428.7147,429.5232,394814.0
2025-05-01 14:10:00,430.34,431.14,430.28,430.5,411099.0,429.5532,430.3517,429.4933,429.7129,411099.0
2025-05-01 14:20:00,430.45,430.53,429.33,429.88,364936.0,429.663,429.7428,428.545,429.094,364936.0
2025-05-01 14:30:00,429.91,430.92,429.85,430.64,282367.0,429.124,430.1321,429.0641,429.8526,282367.0
2025-05-01 14:40:00,430.61,431.82,430.57,431.78,338403.0,429.8227,431.0305,429.7828,430.9906,338403.0
2025-05-01 14:50:00,431.79,431.9,430.55,430.67,265765.0,431.0005,431.1103,429.7628,429.8826,265765.0
2025-05-01 15:00:00,430.71,430.99,429.87,430.29,350248.0,429.9225,430.202,429.084,429.5033,350248.0
2025-05-01 15:10:00,430.25,430.86,429.93,430.33,516369.0,429.4634,430.0722,429.1439,429.5432,516369.0
2025-05-01 15:20:00,430.32,430.68,429.8,429.99,432940.0,429.5332,429.8926,429.0142,429.2038,432940.0
2025-05-01 15:30:00,429.99,430.38,429.63,429.73,580680.0,429.2038,429.5931,428.8445,428.9443,580680.0
2025-05-01 15:40:00,429.68,429.87,428.41,428.55,542550.0,428.8944,429.084,427.6267,427.7665,542550.0
2025-05-01 15:50:00,428.58,428.75,424.9,425.13,2124137.0,427.7964,427.9661,424.1231,424.3527,2124137.0
2025-05-02 09:30:00,431.72,434.34,429.98,431.28,2014249.0,430.9307,433.5459,429.1938,430.4915,2014249.0
2025-05-02 09:40:00,431.28,434.78,431.28,434.7,1012359.0,430.4915,433.9851,430.4915,433.9052,1012359.0
2025-05-02 09:50:00,434.63,437.41,434.45,436.81,1332788.0,433.8353,436.6103,433.6557,436.0114,1332788.0
2025-05-02 10:00:00,436.81,438.91,435.94,438.65,870382.0,436.0114,438.1075,435.1429,437.848,870382.0
2025-05-02 10:10:00,438.6,439.44,437.14,437.16,751500.0,437.7981,438.6365,436.3408,436.3607,751500.0
2025-05-02 10:20:00,437.22,438.04,436.45,437.85,576405.0,436.4206,437.2391,435.652,437.0495,576405.0
2025-05-02 10:30:00,437.89,437.9,435.36,436.11,537230.0,437.0894,437.0994,434.564,435.3126,537230.0
2025-05-02 10:40:00,436.11,436.17,434.93,435.33,355783.0,435.3126,435.3725,434.1348,434.5341,355783.0
2025-05-02 10:50:00,435.29,435.69,434.46,435.11,366663.0,434.4941,434.8934,433.6657,434.3145,366663.0
2025-05-02 11:00:00,435.12,435.52,434.18,434.9,324684.0,434.3244,434.7237,433.3862,434.1048,324684.0
2025-05-02 11:10:00,434.92,436.1,434.55,435.78,348971.0,434.1248,435.3027,433.7555,434.9832,348971.0
2025-05-02 11:20:00,435.81,435.88,434.65,434.9,430147.0,435.0132,435.0831,433.8553,434.1048,430147.0
2025-05-02 11:30:00,434.91,435.96,433.93,435.35,331245.0,434.1148,435.1629,433.1366,434.554,331245.0
2025-05-02 11:40:00,435.39,435.78,435.0,435.36,158087.0,434.594,434.9832,434.2047,434.564,158087.0
2025-05-02 11:50:00,435.36,436.22,434.84,436.05,219837.0,434.564,435.4224,434.045,435.2527,219837.0
2025-05-02 12:00:00,436.02,437.99,435.51,437.34,505616.0,435.2228,437.1892,434.7137,436.5404,505616.0
2025-05-02 12:10:00,437.3,438.19,436.89,437.63,291313.0,436.5005,437.3888,436.0912,436.8299,291313.0
2025-05-02 12:20:00,437.63,437.78,437.12,437.13,247906.0,436.8299,436.9796,436.3208,436.3308,247906.0
2025-05-02 12:30:00,437.13,437.75,436.81,437.34,260068.0,436.3308,436.9496,436.0114,436.5404,260068.0
2025-05-02 12:40:00,437.35,438.17,437.08,437.56,228636.0,436.5504,437.3689,436.2809,436.76,228636.0
2025-05-02 12:50:00,437.56,437.79,437.22,437.68,127518.0,436.76,436.9896,436.4206,436.8798,127518.0
2025-05-02 13:00:00,437.68,438.04,436.6,436.83,263684.0,436.8798,437.2391,435.8017,436.0313,263684.0
2025-05-02 13:10:00,436.78,437.5,436.11,436.25,264851.0,435.9814,436.7001,435.3126,435.4524,264851.0
2025-05-02 13:20:00,436.29,436.81,436.24,436.51,153423.0,435.4923,436.0114,435.4424,435.7119,153423.0
2025-05-02 13:30:00,436.47,436.57,435.91,436.31,131700.0,435.672,435.7718,435.113,435.5123,131700.0
2025-05-02 13:40:00,436.31,436.94,435.63,436.64,383304.0,435.5123,436.1411,434.8335,435.8417,383304.0
2025-05-02 13:50:00,436.64,436.88,436.21,436.58,163134.0,435.8417,436.0812,435.4125,435.7818,163134.0
2025-05-02 14:00:00,436.57,437.24,436.49,437.06,195134.0,435.7718,436.4406,435.6919,436.2609,195134.0
2025-05-02 14:10:00,437.09,437.31,436.74,436.86,197070.0,436.2908,436.5104,435.9415,436.0613,197070.0
2025-05-02 14:20:00,436.86,437.04,436.14,436.21,138605.0,436.0613,436.2409,435.3426,435.4125,138605.0
2025-05-02 14:30:00,436.19,436.73,436.15,436.28,198630.0,435.3925,435.9315,435.3526,435.4823,198630.0
2025-05-02 14:40:00,436.28,436.38,434.8,434.87,196233.0,435.4823,435.5821,434.005,434.0749,196233.0
2025-05-02 14:50:00,434.83,436.14,434.77,435.56,215297.0,434.035,435.3426,433.9751,434.7636,215297.0
2025-05-02 15:00:00,435.53,435.67,434.83,435.39,196996.0,434.7337,434.8734,434.035,434.594,196996.0
2025-05-02 15:10:00,435.43,435.69,434.84,435.5,213330.0,434.6339,434.8934,434.045,434.7038,213330.0
2025-05-02 15:20:00,435.47,435.87,435.37,435.69,245724.0,434.6738,435.0731,434.574,434.8934,245724.0
2025-05-02 15:30:00,435.66,435.84,435.15,435.73,245600.0,434.8635,435.0431,434.3544,434.9333,245600.0
2025-05-02 15:40:00,435.73,435.97,434.6,434.85,327965.0,434.9333,435.1729,433.8054,434.0549,327965.0
2025-05-02 15:50:00,434.79,435.86,434.72,435.1,1148791.0,433.995,435.0631,433.9252,434.3045,1148791.0
2025-05-05 09:30:00,432.87,435.68,432.11,434.93,906791.0,432.0786,434.8834,431.3199,434.1348,906791.0
2025-05-05 09:40:00,434.9,436.12,434.06,435.51,301708.0,434.1048,435.3226,433.2664,434.7137,301708.0
2025-05-05 09:50:00,435.87,436.58,435.21,436.19,260381.0,435.0731,435.7818,434.4143,435.3925,260381.0
2025-05-05 10:00:00,436.19,437.17,434.7,435.68,344489.0,435.3925,436.3707,433.9052,434.8834,344489.0
2025-05-05 10:10:00,435.61,436.17,435.28,435.64,150468.0,434.8136,435.3725,434.4842,434.8435,150468.0
2025-05-05 10:20:00,435.72,435.81,434.86,435.09,206907.0,434.9233,435.0132,434.0649,434.2945,206907.0
2025-05-05 10:30:00,435.19,436.08,434.47,435.92,207525.0,434.3943,435.2827,433.6756,435.123,207525.0
2025-05-05 10:40:00,435.89,436.98,435.74,436.92,210898.0,435.093,436.181,434.9433,436.1212,210898.0
2025-05-05 10:50:00,436.89,437.44,436.56,437.43,170418.0,436.0912,436.6402,435.7618,436.6302,170418.0
2025-05-05 11:00:00,437.39,438.06,437.01,437.17,248874.0,436.5903,437.2591,436.211,436.3707,248874.0
2025-05-05 11:10:00,437.2,437.22,436.09,436.52,130227.0,436.4006,436.4206,435.2927,435.7219,130227.0
2025-05-05 11:20:00,436.57,437.22,436.23,436.5,186812.0,435.7718,436.4206,435.4324,435.7019,186812.0
2025-05-05 11:30:00,436.59,436.88,436.38,436.59,128743.0,435.7918,436.0812,435.5821,435.7918,128743.0
2025-05-05 11:40:00,436.56,437.25,436.56,436.63,120979.0,435.7618,436.4506,435.7618,435.8317,120979.0
2025-05-05 11:50:00,436.6,437.65,436.58,437.48,101892.0,435.8017,436.8498,435.7818,436.6801,101892.0
2025-05-05 12:00:00,437.5,438.23,437.21,437.73,162358.0,436.7001,437.4288,436.4106,436.9297,162358.0
2025-05-05 12:10:00,437.75,438.75,437.72,438.72,147674.0,436.9496,437.9478,436.9197,437.9179,147674.0
2025-05-05 12:20:00,438.72,439.38,438.5,439.31,225625.0,437.9179,438.5767,437.6983,438.5068,225625.0
2025-05-05 12:30:00,439.31,439.35,438.71,438.96,145539.0,438.5068,438.5467,437.9079,438.1574,145539.0
2025-05-05 12:40:00,438.94,439.35,438.9,439.28,172331.0,438.1375,438.5467,438.0975,438.4768,172331.0
2025-05-05 12:50:00,439.28,439.5,438.92,439.03,164412.0,438.4768,438.6964,438.1175,438.2273,164412.0
2025-05-05 13:00:00,439.0,439.08,438.6,439.06,147592.0,438.1974,438.2772,437.7981,438.2572,147592.0
2025-05-05 13:10:00,439.05,439.39,438.91,439.15,163474.0,438.2473,438.5866,438.1075,438.3471,163474.0
2025-05-05 13:20:00,439.14,439.26,438.69,438.89,119435.0,438.3371,438.4569,437.8879,438.0876,119435.0
2025-05-05 13:30:00,438.86,439.02,438.4,438.61,178428.0,438.0576,438.2173,437.5984,437.8081,178428.0
2025-05-05 13:40:00,438.58,438.74,437.97,438.42,159605.0,437.7781,437.9378,437.1692,437.6184,159605.0
2025-05-05 13:50:00,438.4,438.56,437.91,437.96,127708.0,437.5984,437.7582,437.1093,437.1593,127708.0
2025-05-05 14:00:00,437.97,438.74,437.79,438.58,168696.0,437.1692,437.9378,436.9896,437.7781,168696.0
2025-05-05 14:10:00,438.56,438.68,438.09,438.1,166666.0,437.7582,437.8779,437.289,437.299,166666.0
2025-05-05 14:20:00,438.11,438.24,437.75,437.79,125253.0,437.309,437.4387,436.9496,436.9896,125253.0
2025-05-05 14:30:00,437.8,438.15,437.69,438.13,119397.0,436.9995,437.3489,436.8897,437.3289,119397.0
2025-05-05 14:40:00,438.15,438.65,438.0,438.44,122018.0,437.3489,437.848,437.1992,437.6384,122018.0
2025-05-05 14:50:00,438.43,438.56,438.07,438.14,75555.0,437.6284,437.7582,437.2691,437.3389,75555.0
2025-05-05 15:00:00,438.16,438.17,437.5,437.52,131058.0,437.3589,437.3689,436.7001,436.7201,131058.0
2025-05-05 15:10:00,437.52,437.62,437.1,437.16,164255.0,436.7201,436.8199,436.3008,436.3607,164255.0
2025-05-05 15:20:00,437.16,437.42,436.77,436.83,183548.0,436.3607,436.6202,435.9714,436.0313,183548.0
2025-05-05 15:30:00,436.83,437.67,436.68,437.47,169761.0,436.0313,436.8698,435.8816,436.6701,169761.0
2025-05-05 15:40:00,437.47,437.58,436.49,436.6,201290.0,436.6701,436.7799,435.6919,435.8017,201290.0
2025-05-05 15:50:00,436.59,436.76,434.97,436.02,823251.0,435.7918,435.9614,434.1747,435.2228,823251.0
2025-05-06 09:30:00,432.08,434.5,431.17,434.35,862094.0,431.29,433.7056,430.3817,433.5559,862094.0
2025-05-06 09:40:00,434.2,435.13,433.43,433.43,388458.0,433.4061,434.3344,432.6375,432.6375,388458.0
2025-05-06 09:50:00,433.43,433.97,432.99,433.54,212672.0,432.6375,433.1765,432.1983,432.7473,212672.0
2025-05-06 10:00:00,433.51,434.0,432.84,433.63,299749.0,432.7174,433.2065,432.0486,432.8372,299749.0
2025-05-06 10:10:00,433.57,434.07,432.73,433.75,281919.0,432.7773,433.2764,431.9388,432.957,281919.0
2025-05-06 10:20:00,433.82,434.92,433.72,434.85,285691.0,433.0268,434.1248,432.927,434.0549,285691.0
2025-05-06 10:30:00,434.89,435.95,434.6,435.4,224480.0,434.0949,435.1529,433.8054,434.6039,224480.0
2025-05-06 10:40:00,435.37,436.19,435.13,435.63,215673.0,434.574,435.3925,434.3344,434.8335,215673.0
2025-05-06 10:50:00,435.58,435.98,435.26,435.67,114054.0,434.7836,435.1829,434.4642,434.8734,114054.0
2025-05-06 11:00:00,435.63,436.34,435.4,435.43,167922.0,434.8335,435.5422,434.6039,434.6339,167922.0
2025-05-06 11:10:00,435.5,436.45,435.36,436.23,114070.0,434.7038,435.652,434.564,435.4324,114070.0
2025-05-06 11:20:00,436.24,436.38,435.77,436.34,81512.0,435.4424,435.5821,434.9733,435.5422,81512.0
2025-05-06 11:30:00,436.31,436.74,435.93,436.74,129332.0,435.5123,435.9415,435.133,435.9415,129332.0
2025-05-06 11:40:00,436.74,436.75,435.89,436.0,86133.0,435.9415,435.9515,435.093,435.2028,86133.0
2025-05-06 11:50:00,436.04,436.22,435.51,435.88,101045.0,435.2428,435.4224,434.7137,435.0831,101045.0
2025-05-06 12:00:00,435.89,436.03,435.07,435.26,78754.0,435.093,435.2328,434.2745,434.4642,78754.0
2025-05-06 12:10:00,435.25,437.73,435.19,437.32,233518.0,434.4542,436.9297,434.3943,436.5204,233518.0
2025-05-06 12:20:00,437.3,437.5,435.53,435.97,101124.0,436.5005,436.7001,434.7337,435.1729,101124.0
2025-05-06 12:30:00,435.96,436.86,435.85,436.5,87237.0,435.1629,436.0613,435.0531,435.7019,87237.0
2025-05-06 12:40:00,436.5,436.88,435.74,436.33,67532.0,435.7019,436.0812,434.9433,435.5322,67532.0
2025-05-06 12:50:00,436.28,436.28,435.55,435.71,88509.0,435.4823,435.4823,434.7537,434.9134,88509.0
2025-05-06 13:00:00,435.78,436.71,435.58,436.54,134877.0,434.9832,435.9115,434.7836,435.7418,134877.0
2025-05-06 13:10:00,436.54,436.77,436.16,436.68,96533.0,435.7418,435.9714,435.3625,435.8816,96533.0
2025-05-06 13:20:00,436.68,436.68,435.67,435.89,170152.0,435.8816,435.8816,434.8734,435.093,170152.0
2025-05-06 13:30:00,435.85,436.24,435.33,435.34,88664.0,435.0531,435.4424,434.5341,434.544,88664.0
2025-05-06 13:40:00,435.43,435.43,434.35,434.58,144607.0,434.6339,434.6339,433.5559,433.7854,144607.0
2025-05-06 13:50:00,434.52,435.05,434.51,434.62,91240.0,433.7255,434.2546,433.7156,433.8254,91240.0
2025-05-06 14:00:00,434.61,435.62,434.5,434.78,107671.0,433.8154,434.8235,433.7056,433.9851,107671.0
2025-05-06 14:10:00,434.79,435.48,434.43,435.48,84000.0,433.995,434.6838,433.6357,434.6838,84000.0
2025-05-06 14:20:00,435.47,435.76,435.2,435.75,81382.0,434.6738,434.9633,434.4043,434.9533,81382.0
2025-05-06 14:30:00,435.64,435.81,435.15,435.7,116268.0,434.8435,435.0132,434.3544,434.9034,116268.0
2025-05-06 14:40:00,435.69,436.01,435.19,435.33,86297.0,434.8934,435.2128,434.3943,434.5341,86297.0
2025-05-06 14:50:00,435.28,435.76,434.77,435.69,59790.0,434.4842,434.9633,433.9751,434.8934,59790.0
2025-05-06 15:00:00,435.66,435.72,434.56,435.0,126802.0,434.8635,434.9233,433.7655,434.2047,126802.0
2025-05-06 15:10:00,435.0,435.72,434.76,435.15,147077.0,434.2047,434.9233,433.9651,434.3544,147077.0
2025-05-06 15:20:00,435.15,435.66,434.96,435.48,79525.0,434.3544,434.8635,434.1647,434.6838,79525.0
2025-05-06 15:30:00,435.48,435.77,434.94,434.98,111255.0,434.6838,434.9733,434.1448,434.1847,111255.0
2025-05-06 15:40:00,435.02,435.71,434.97,435.23,132437.0,434.2246,434.9134,434.1747,434.4342,132437.0
2025-05-06 15:50:00,435.24,435.44,433.22,433.29,704514.0,434.4442,434.6439,432.4279,432.4978,704514.0
2025-05-07 09:30:00,434.08,434.71,432.58,433.67,817719.0,433.2863,433.9152,431.7891,432.8771,817719.0
2025-05-07 09:40:00,433.65,434.52,432.33,432.66,400458.0,432.8571,433.7255,431.5395,431.8689,400458.0
2025-05-07 09:50:00,432.67,435.07,432.45,434.6,342262.0,431.8789,434.2745,431.6593,433.8054,342262.0
2025-05-07 10:00:00,434.68,434.89,434.04,434.44,199637.0,433.8853,434.0949,433.2464,433.6457,199637.0
2025-05-07 10:10:00,434.43,435.25,434.38,434.99,170557.0,433.6357,434.4542,433.5858,434.1947,170557.0
2025-05-07 10:20:00,434.98,435.71,434.53,435.32,207594.0,434.1847,434.9134,433.7355,434.5241,207594.0
2025-05-07 10:30:00,435.37,435.52,434.54,434.75,139248.0,434.574,434.7237,433.7455,433.9551,139248.0
2025-05-07 10:40:00,434.79,434.88,432.82,432.92,202787.0,433.995,434.0849,432.0287,432.1285,202787.0
2025-05-07 10:50:00,432.92,433.13,431.11,432.0,402864.0,432.1285,432.3381,430.3218,431.2102,402864.0
2025-05-07 11:00:00,432.02,433.62,431.27,433.62,336297.0,431.2301,432.8272,430.4815,432.8272,336297.0
2025-05-07 11:10:00,433.52,434.17,432.74,433.89,360849.0,432.7274,433.3762,431.9488,433.0967,360849.0
2025-05-07 11:20:00,433.92,434.54,432.98,433.25,232383.0,433.1266,433.7455,432.1884,432.4579,232383.0
2025-05-07 11:30:00,433.25,434.26,433.09,433.93,98907.0,432.4579,433.466,432.2982,433.1366,98907.0
2025-05-07 11:40:00,433.96,434.52,433.11,433.15,127706.0,433.1666,433.7255,432.3181,432.358,127706.0
2025-05-07 11:50:00,433.15,434.0,432.77,433.74,145715.0,432.358,433.2065,431.9787,432.947,145715.0
2025-05-07 12:00:00,433.68,433.92,433.31,433.57,124572.0,432.8871,433.1266,432.5178,432.7773,124572.0
2025-05-07 12:10:00,433.65,434.66,433.54,434.66,121111.0,432.8571,433.8653,432.7473,433.8653,121111.0
2025-05-07 12:20:00,434.68,434.72,434.12,434.31,114145.0,433.8853,433.9252,433.3263,433.5159,114145.0
2025-05-07 12:30:00,434.34,435.07,434.28,435.05,97220.0,433.5459,434.2745,433.486,434.2546,97220.0
2025-05-07 12:40:00,435.05,435.57,435.05,435.27,74386.0,434.2546,434.7736,434.2546,434.4742,74386.0
2025-05-07 12:50:00,435.29,436.08,435.08,435.86,112245.0,434.4941,435.2827,434.2845,435.0631,112245.0
2025-05-07 13:00:00,435.92,436.19,435.55,435.61,133289.0,435.123,435.3925,434.7537,434.8136,133289.0
2025-05-07 13:10:00,435.66,436.12,435.64,435.64,57170.0,434.8635,435.3226,434.8435,434.8435,57170.0
2025-05-07 13:20:00,435.66,435.82,434.9,435.64,69200.0,434.8635,435.0232,434.1048,434.8435,69200.0
2025-05-07 13:30:00,435.64,435.83,434.86,435.14,69430.0,434.8435,435.0331,434.0649,434.3444,69430.0
2025-05-07 13:40:00,435.14,435.3,434.73,434.96,69474.0,434.3444,434.5041,433.9352,434.1647,69474.0
2025-05-07 13:50:00,434.98,435.02,433.9,434.65,148453.0,434.1847,434.2246,433.1067,433.8553,148453.0
2025-05-07 14:00:00,434.62,435.49,432.25,432.67,182352.0,433.8254,434.6938,431.4597,431.8789,182352.0
2025-05-07 14:10:00,432.71,433.37,432.15,433.09,136234.0,431.9189,432.5776,431.3599,432.2982,136234.0
2025-05-07 14:20:00,433.02,433.9,432.73,433.48,96216.0,432.2283,433.1067,431.9388,432.6874,96216.0
2025-05-07 14:30:00,433.51,435.07,433.11,434.92,162310.0,432.7174,434.2745,432.3181,434.1248,162310.0
2025-05-07 14:40:00,434.85,435.33,432.98,433.54,126102.0,434.0549,434.5341,432.1884,432.7473,126102.0
2025-05-07 14:50:00,433.61,436.25,433.02,436.13,192093.0,432.8172,435.4524,432.2283,435.3326,192093.0
2025-05-07 15:00:00,436.13,436.33,435.31,436.15,118620.0,435.3326,435.5322,434.5141,435.3526,118620.0
2025-05-07 15:10:00,436.14,436.2,434.88,435.92,124504.0,435.3426,435.4025,434.0849,435.123,124504.0
2025-05-07 15:20:00,435.95,435.95,433.69,433.83,127647.0,435.1529,435.1529,432.8971,433.0368,127647.0
2025-05-07 15:30:00,433.92,434.85,433.67,434.4,121340.0,433.1266,434.0549,432.8771,433.6058,121340.0
2025-05-07 15:40:00,434.39,438.12,434.24,434.74,407728.0,433.5958,437.319,433.4461,433.9451,407728.0
2025-05-07 15:50:00,434.67,435.22,433.0,433.49,933740.0,433.8753,434.4243,432.2083,432.6974,933740.0
2025-05-08 09:30:00,437.94,441.1,437.62,438.13,1225530.0,437.1393,440.2935,436.8199,437.3289,1225530.0
2025-05-08 09:40:00,438.16,439.62,436.69,436.99,478699.0,437.3589,438.8162,435.8916,436.191,478699.0
2025-05-08 09:50:00,437.04,438.8,436.91,438.01,227747.0,436.2409,437.9977,436.1112,437.2092,227747.0
2025-05-08 10:00:00,437.97,438.67,436.96,437.66,195215.0,437.1692,437.868,436.1611,436.8598,195215.0
2025-05-08 10:10:00,437.46,437.59,436.5,437.45,130201.0,436.6602,436.7899,435.7019,436.6502,130201.0
2025-05-08 10:20:00,437.43,438.18,436.91,437.74,173572.0,436.6302,437.3789,436.1112,436.9397,173572.0
2025-05-08 10:30:00,437.77,438.21,436.94,437.42,151873.0,436.9696,437.4088,436.1411,436.6202,151873.0
2025-05-08 10:40:00,437.37,437.99,436.62,436.99,111451.0,436.5703,437.1892,435.8217,436.191,111451.0
2025-05-08 10:50:00,436.97,437.66,435.66,437.0,211766.0,436.1711,436.8598,434.8635,436.201,211766.0
2025-05-08 11:00:00,436.94,437.43,436.16,437.43,112977.0,436.1411,436.6302,435.3625,436.6302,112977.0
2025-05-08 11:10:00,437.4,438.56,437.33,438.47,125917.0,436.6003,437.7582,436.5304,437.6683,125917.0
2025-05-08 11:20:00,438.48,440.97,438.41,439.89,447667.0,437.6783,440.1638,437.6084,439.0857,447667.0
2025-05-08 11:30:00,439.96,441.67,439.46,441.58,288951.0,439.1556,440.8625,438.6565,440.7726,288951.0
2025-05-08 11:40:00,441.65,443.49,441.64,442.65,570652.0,440.8425,442.6791,440.8325,441.8407,570652.0
2025-05-08 11:50:00,442.64,442.9,441.65,441.79,210737.0,441.8307,442.0902,440.8425,440.9823,210737.0
2025-05-08 12:00:00,441.74,442.67,441.7,442.67,208486.0,440.9323,441.8606,440.8924,441.8606,208486.0
2025-05-08 12:10:00,442.7,442.88,442.15,442.38,200181.0,441.8906,442.0703,441.3416,441.5712,200181.0
2025-05-08 12:20:00,442.41,442.64,441.92,441.99,232690.0,441.6011,441.8307,441.112,441.1819,232690.0
2025-05-08 12:30:00,442.06,442.83,441.81,442.83,118315.0,441.2518,442.0203,441.0022,442.0203,118315.0
2025-05-08 12:40:00,442.81,443.45,442.7,442.95,188891.0,442.0004,442.6392,441.8906,442.1401,188891.0
2025-05-08 12:50:00,442.91,443.21,442.73,443.06,127787.0,442.1002,442.3997,441.9205,442.2499,127787.0
2025-05-08 13:00:00,443.07,443.21,442.51,442.64,130863.0,442.2599,442.3997,441.7009,441.8307,130863.0
2025-05-08 13:10:00,442.67,443.11,442.58,442.96,134083.0,441.8606,442.2998,441.7708,442.1501,134083.0
2025-05-08 13:20:00,442.97,443.67,442.65,443.54,152347.0,442.1601,442.8588,441.8407,442.7291,152347.0
2025-05-08 13:30:00,443.54,443.59,443.0,443.07,204015.0,442.7291,442.779,442.19,442.2599,204015.0
2025-05-08 13:40:00,443.05,443.14,442.22,442.28,108438.0,442.2399,442.3298,441.4115,441.4714,108438.0
2025-05-08 13:50:00,442.3,442.56,441.8,442.0,157229.0,441.4913,441.7508,440.9922,441.1919,157229.0
2025-05-08 14:00:00,442.04,442.67,441.92,442.6,124863.0,441.2318,441.8606,441.112,441.7908,124863.0
2025-05-08 14:10:00,442.64,442.99,442.35,442.55,149997.0,441.8307,442.1801,441.5412,441.7409,149997.0
2025-05-08 14:20:00,442.53,442.84,442.23,442.33,96186.0,441.7209,442.0303,441.4214,441.5213,96186.0
2025-05-08 14:30:00,442.26,443.36,442.24,443.23,135240.0,441.4514,442.5494,441.4314,442.4196,135240.0
2025-05-08 14:40:00,443.23,443.38,442.74,442.83,91369.0,442.4196,442.5693,441.9305,442.0203,91369.0
2025-05-08 14:50:00,442.79,442.94,442.08,442.08,76973.0,441.9804,442.1301,441.2717,441.2717,76973.0
2025-05-08 15:00:00,442.08,442.28,441.27,441.38,163323.0,441.2717,441.4714,440.4632,440.573,163323.0
2025-05-08 15:10:00,441.38,442.24,441.23,442.19,198294.0,440.573,441.4314,440.4233,441.3815,198294.0
2025-05-08 15:20:00,442.19,442.9,441.95,442.12,223820.0,441.3815,442.0902,441.142,441.3116,223820.0
2025-05-08 15:30:00,442.14,442.18,440.14,440.19,265471.0,441.3316,441.3715,439.3353,439.3852,265471.0
2025-05-08 15:40:00,440.14,440.41,439.64,440.02,224059.0,439.3353,439.6048,438.8362,439.2155,224059.0
2025-05-08 15:50:00,440.06,440.21,437.67,438.24,1092921.0,439.2554,439.4051,436.8698,437.4387,1092921.0
2025-05-09 09:30:00,440.18,440.74,438.89,439.38,509970.0,439.3752,439.9342,438.0876,438.5767,509970.0
2025-05-09 09:40:00,439.38,439.4,438.22,438.77,218489.0,438.5767,438.5966,437.4188,437.9678,218489.0
2025-05-09 09:50:00,438.77,439.15,437.76,439.1,187465.0,437.9678,438.3471,436.9596,438.2972,187465.0
2025-05-09 10:00:00,439.1,439.24,438.41,438.78,135891.0,438.2972,438.4369,437.6084,437.9778,135891.0
2025-05-09 10:10:00,438.74,439.01,437.98,438.05,129478.0,437.9378,438.2073,437.1792,437.2491,129478.0
2025-05-09 10:20:00,438.06,438.47,436.89,437.3,217658.0,437.2591,437.6683,436.0912,436.5005,217658.0
2025-05-09 10:30:00,437.31,437.83,436.39,436.77,174105.0,436.5104,437.0295,435.5921,435.9714,174105.0
2025-05-09 10:40:00,436.77,437.43,436.24,437.1,133838.0,435.9714,436.6302,435.4424,436.3008,133838.0
2025-05-09 10:50:00,437.1,437.48,436.35,437.48,155964.0,436.3008,436.6801,435.5522,436.6801,155964.0
2025-05-09 11:00:00,437.42,437.93,437.21,437.75,100258.0,436.6202,437.1293,436.4106,436.9496,100258.0
2025-05-09 11:10:00,437.66,437.74,436.92,437.39,78731.0,436.8598,436.9397,436.1212,436.5903,78731.0
2025-05-09 11:20:00,437.34,437.59,436.75,437.39,125581.0,436.5404,436.7899,435.9515,436.5903,125581.0
2025-05-09 11:30:00,437.3,437.73,436.61,436.63,175794.0,436.5005,436.9297,435.8117,435.8317,175794.0
2025-05-09 11:40:00,436.61,437.29,436.46,437.01,129882.0,435.8117,436.4905,435.662,436.211,129882.0
2025-05-09 11:50:00,437.03,437.76,436.88,437.75,100537.0,436.231,436.9596,436.0812,436.9496,100537.0
2025-05-09 12:00:00,437.72,437.75,436.49,436.5,76827.0,436.9197,436.9496,435.6919,435.7019,76827.0
2025-05-09 12:10:00,436.53,436.88,435.88,436.43,131034.0,435.7319,436.0812,435.0831,435.6321,131034.0
2025-05-09 12:20:00,436.48,436.65,436.33,436.45,85488.0,435.682,435.8516,435.5322,435.652,85488.0
2025-05-09 12:30:00,436.38,437.04,436.22,436.82,70120.0,435.5821,436.2409,435.4224,436.0213,70120.0
2025-05-09 12:40:00,436.77,437.0,436.22,436.41,79165.0,435.9714,436.201,435.4224,435.6121,79165.0
2025-05-09 12:50:00,436.41,437.23,436.4,436.82,69877.0,435.6121,436.4306,435.6021,436.0213,69877.0
2025-05-09 13:00:00,436.81,437.09,436.41,436.75,57165.0,436.0114,436.2908,435.6121,435.9515,57165.0
2025-05-09 13:10:00,436.76,437.23,436.58,437.08,54124.0,435.9614,436.4306,435.7818,436.2809,54124.0
2025-05-09 13:20:00,437.07,437.29,436.13,436.78,132451.0,436.2709,436.4905,435.3326,435.9814,132451.0
2025-05-09 13:30:00,436.8,436.94,436.4,436.75,92878.0,436.0014,436.1411,435.6021,435.9515,92878.0
2025-05-09 13:40:00,436.77,437.57,436.61,437.5,119133.0,435.9714,436.77,435.8117,436.7001,119133.0
2025-05-09 13:50:00,437.49,438.0,437.19,437.91,85933.0,436.6901,437.1992,436.3907,437.1093,85933.0
2025-05-09 14:00:00,437.9,438.1,437.56,437.64,97608.0,437.0994,437.299,436.76,436.8398,97608.0
2025-05-09 14:10:00,437.65,438.17,437.38,438.0,146950.0,436.8498,437.3689,436.5803,437.1992,146950.0
2025-05-09 14:20:00,437.98,438.21,437.76,437.92,97221.0,437.1792,437.4088,436.9596,437.1193,97221.0
2025-05-09 14:30:00,437.89,438.38,437.83,438.1,109364.0,437.0894,437.5785,437.0295,437.299,109364.0
2025-05-09 14:40:00,438.13,438.94,438.07,438.8,163048.0,437.3289,438.1375,437.2691,437.9977,163048.0
2025-05-09 14:50:00,438.8,439.11,438.42,438.77,111238.0,437.9977,438.3072,437.6184,437.9678,111238.0
2025-05-09 15:00:00,438.81,439.55,438.8,439.42,261186.0,438.0077,438.7463,437.9977,438.6166,261186.0
2025-05-09 15:10:00,439.45,439.72,439.07,439.38,127970.0,438.6465,438.916,438.2672,438.5767,127970.0
2025-05-09 15:20:00,439.4,439.49,438.89,439.04,96558.0,438.5966,438.6865,438.0876,438.2373,96558.0
2025-05-09 15:30:00,439.11,439.42,438.55,438.91,151850.0,438.3072,438.6166,437.7482,438.1075,151850.0
2025-05-09 15:40:00,438.9,439.16,438.49,438.94,121787.0,438.0975,438.3571,437.6883,438.1375,121787.0
2025-05-09 15:50:00,439.03,439.51,438.43,438.85,591448.0,438.2273,438.7064,437.6284,438.0476,591448.0
2025-05-12 09:30:00,445.78,446.03,440.56,442.17,1395948.0,444.965,445.2145,439.7545,441.3616,1395948.0
2025-05-12 09:40:00,442.18,442.5,440.83,441.54,725415.0,441.3715,441.691,440.024,440.7327,725415.0
2025-05-12 09:50:00,441.54,441.91,440.15,441.08,716622.0,440.7327,441.102,439.3452,440.2735,716622.0
2025-05-12 10:00:00,441.09,442.28,439.78,442.13,506858.0,440.2835,441.4714,438.9759,441.3216,506858.0
2025-05-12 10:10:00,442.12,444.3,441.98,443.32,426777.0,441.3116,443.4877,441.1719,442.5095,426777.0
2025-05-12 10:20:00,443.32,444.63,442.86,443.93,328883.0,442.5095,443.8171,442.0503,443.1183,328883.0
2025-05-12 10:30:00,443.95,443.98,442.59,442.7,336001.0,443.1383,443.1682,441.7808,441.8906,336001.0
2025-05-12 10:40:00,442.69,444.19,442.67,443.84,240427.0,441.8806,443.3779,441.8606,443.0285,240427.0
2025-05-12 10:50:00,443.81,444.42,443.51,443.84,142015.0,442.9986,443.6074,442.6991,443.0285,142015.0
2025-05-12 11:00:00,443.88,444.36,443.18,443.59,158192.0,443.0684,443.5476,442.3697,442.779,158192.0
2025-05-12 11:10:00,443.51,443.7,442.87,443.08,127682.0,442.6991,442.8888,442.0603,442.2699,127682.0
2025-05-12 11:20:00,443.08,443.77,442.46,443.75,204509.0,442.2699,442.9586,441.651,442.9387,204509.0
2025-05-12 11:30:00,443.76,444.16,443.29,443.42,116804.0,442.9486,443.3479,442.4795,442.6093,116804.0
2025-05-12 11:40:00,443.42,443.95,443.11,443.38,178745.0,442.6093,443.1383,442.2998,442.5693,178745.0
2025-05-12 11:50:00,443.4,443.59,442.89,443.35,141181.0,442.5893,442.779,442.0802,442.5394,141181.0
2025-05-12 12:00:00,443.35,443.41,442.67,443.41,122964.0,442.5394,442.5993,441.8606,442.5993,122964.0
2025-05-12 12:10:00,443.42,443.79,443.1,443.44,121341.0,442.6093,442.9786,442.2899,442.6292,121341.0
2025-05-12 12:20:00,443.47,444.3,443.45,444.0,127216.0,442.6592,443.4877,442.6392,443.1882,127216.0
2025-05-12 12:30:00,443.96,444.43,443.78,444.04,112860.0,443.1483,443.6174,442.9686,443.2281,112860.0
2025-05-12 12:40:00,444.06,445.47,444.0,445.36,259479.0,443.2481,444.6555,443.1882,444.5457,259479.0
2025-05-12 12:50:00,445.4,445.85,445.1,445.67,156511.0,444.5857,445.0348,444.2862,444.8552,156511.0
2025-05-12 13:00:00,445.67,446.91,445.49,446.79,268524.0,444.8552,446.0929,444.6755,445.9731,268524.0
2025-05-12 13:10:00,446.79,447.16,446.6,446.74,201268.0,445.9731,446.3424,445.7835,445.9232,201268.0
2025-05-12 13:20:00,446.75,446.79,446.21,446.32,113324.0,445.9332,445.9731,445.3942,445.504,113324.0
2025-05-12 13:30:00,446.33,446.88,446.32,446.81,112823.0,445.514,446.0629,445.504,445.9931,112823.0
2025-05-12 13:40:00,446.81,446.99,446.44,446.71,106006.0,445.9931,446.1727,445.6237,445.8933,106006.0
2025-05-12 13:50:00,446.72,447.35,446.68,446.99,132661.0,445.9032,446.5321,445.8633,446.1727,132661.0
2025-05-12 14:00:00,446.97,447.17,446.45,446.74,129448.0,446.1528,446.3524,445.6337,445.9232,129448.0
2025-05-12 14:10:00,446.72,447.45,446.36,447.43,111164.0,445.9032,446.6319,445.5439,446.6119,111164.0
2025-05-12 14:20:00,447.41,448.09,447.41,447.94,259085.0,446.592,447.2707,446.592,447.121,259085.0
2025-05-12 14:30:00,447.93,448.41,447.91,448.16,168403.0,447.111,447.5901,447.0911,447.3406,168403.0
2025-05-12 14:40:00,448.16,448.3,447.5,447.55,122888.0,447.3406,447.4803,446.6818,446.7317,122888.0
2025-05-12 14:50:00,447.52,447.62,447.13,447.19,126639.0,446.7018,446.8016,446.3125,446.3724,126639.0
2025-05-12 15:00:00,447.23,447.48,446.96,447.19,121989.0,446.4123,446.6618,446.1428,446.3724,121989.0
2025-05-12 15:10:00,447.18,447.74,447.01,447.56,178672.0,446.3624,446.9214,446.1927,446.7417,178672.0
2025-05-12 15:20:00,447.56,447.59,446.67,447.0,132588.0,446.7417,446.7716,445.8533,446.1827,132588.0
2025-05-12 15:30:00,447.02,447.44,446.87,446.94,195428.0,446.2027,446.6219,446.053,446.1228,195428.0
2025-05-12 15:40:00,446.94,447.04,445.85,446.89,257042.0,446.1228,446.2227,445.0348,446.0729,257042.0
2025-05-12 15:50:00,446.9,449.37,446.9,449.16,1420666.0,446.0829,448.5484,446.0829,448.3388,1420666.0
2025-05-13 09:30:00,447.85,448.35,445.36,447.95,969471.0,447.0312,447.5303,444.5457,447.131,969471.0
2025-05-13 09:40:00,447.95,449.08,447.86,448.53,280920.0,447.131,448.2589,447.0412,447.7099,280920.0
2025-05-13 09:50:00,448.5,449.85,448.5,449.66,310322.0,447.68,449.0275,447.68,448.8379,310322.0
2025-05-13 10:00:00,449.58,450.68,449.26,449.56,354826.0,448.758,449.856,448.4386,448.738,354826.0
2025-05-13 10:10:00,449.56,450.55,449.32,449.32,264565.0,448.738,449.7262,448.4985,448.4985,264565.0
2025-05-13 10:20:00,449.37,450.05,448.69,448.76,453373.0,448.5484,449.2271,447.8696,447.9395,453373.0
2025-05-13 10:30:00,448.78,449.1,448.13,448.21,307071.0,447.9595,448.2789,447.3107,447.3905,307071.0
2025-05-13 10:40:00,448.23,448.35,446.82,448.09,455852.0,447.4105,447.5303,446.0031,447.2707,455852.0
2025-05-13 10:50:00,448.08,448.83,447.68,448.23,387044.0,447.2608,448.0094,446.8615,447.4105,387044.0
2025-05-13 11:00:00,448.24,448.31,446.63,447.84,460798.0,447.4205,447.4903,445.8134,447.0212,460798.0
2025-05-13 11:10:00,447.84,448.3,447.32,447.77,229749.0,447.0212,447.4803,446.5021,446.9513,229749.0
2025-05-13 11:20:00,447.73,448.37,447.46,448.12,286776.0,446.9114,447.5502,446.6419,447.3007,286776.0
2025-05-13 11:30:00,448.08,448.78,447.96,448.6,180952.0,447.2608,447.9595,447.141,447.7798,180952.0
2025-05-13 11:40:00,448.62,448.65,447.78,447.95,188857.0,447.7998,447.8297,446.9613,447.131,188857.0
2025-05-13 11:50:00,447.91,447.91,447.34,447.75,196751.0,447.0911,447.0911,446.5221,446.9314,196751.0
2025-05-13 12:00:00,447.72,447.85,447.25,447.8,142800.0,446.9014,447.0312,446.4323,446.9813,142800.0
2025-05-13 12:10:00,447.79,448.1,447.45,447.75,97038.0,446.9713,447.2807,446.6319,446.9314,97038.0
2025-05-13 12:20:00,447.7,448.2,447.59,447.81,162376.0,446.8814,447.3805,446.7716,446.9912,162376.0
2025-05-13 12:30:00,447.77,448.1,447.55,448.06,153474.0,446.9513,447.2807,446.7317,447.2408,153474.0
2025-05-13 12:40:00,448.1,448.95,448.04,448.87,116842.0,447.2807,448.1292,447.2208,448.0493,116842.0
2025-05-13 12:50:00,448.85,449.0,448.53,448.72,108404.0,448.0293,448.1791,447.7099,447.8996,108404.0
2025-05-13 13:00:00,448.7,449.22,448.57,449.09,154581.0,447.8796,448.3987,447.7499,448.2689,154581.0
2025-05-13 13:10:00,449.05,449.11,448.68,448.92,96942.0,448.229,448.2889,447.8597,448.0992,96942.0
2025-05-13 13:20:00,448.91,448.91,448.32,448.5,141537.0,448.0892,448.0892,447.5003,447.68,141537.0
2025-05-13 13:30:00,448.5,449.31,448.48,448.71,173453.0,447.68,448.4885,447.66,447.8896,173453.0
2025-05-13 13:40:00,448.73,449.0,448.46,448.93,94480.0,447.9096,448.1791,447.6401,448.1092,94480.0
2025-05-13 13:50:00,448.85,449.1,448.19,448.2,141710.0,448.0293,448.2789,447.3705,447.3805,141710.0
2025-05-13 14:00:00,448.2,448.25,447.51,447.57,157464.0,447.3805,447.4304,446.6918,446.7517,157464.0
2025-05-13 14:10:00,447.56,447.97,447.53,447.86,145327.0,446.7417,447.151,446.7118,447.0412,145327.0
2025-05-13 14:20:00,447.87,448.08,447.39,447.44,180081.0,447.0511,447.2608,446.572,446.6219,180081.0
2025-05-13 14:30:00,447.45,447.84,447.35,447.47,116312.0,446.6319,447.0212,446.5321,446.6519,116312.0
2025-05-13 14:40:00,447.51,448.11,447.39,448.07,138899.0,446.6918,447.2907,446.572,447.2508,138899.0
2025-05-13 14:50:00,448.04,448.83,448.01,448.66,179476.0,447.2208,448.0094,447.1909,447.8397,179476.0
2025-05-13 15:00:00,448.66,448.89,448.24,448.74,259662.0,447.8397,448.0693,447.4205,447.9195,259662.0
2025-05-13 15:10:00,448.79,449.3,448.62,449.13,201991.0,447.9695,448.4785,447.7998,448.3088,201991.0
2025-05-13 15:20:00,449.11,449.49,449.05,449.39,145515.0,448.2889,448.6682,448.229,448.5684,145515.0
2025-05-13 15:30:00,449.39,450.16,449.28,449.92,342189.0,448.5684,449.3369,448.4586,449.0974,342189.0
2025-05-13 15:40:00,449.9,450.1,448.81,448.91,329347.0,449.0774,449.2771,447.9894,448.0892,329347.0
2025-05-13 15:50:00,448.92,450.03,448.56,448.91,968212.0,448.0992,449.2072,447.7399,448.0892,968212.0
2025-05-14 09:30:00,448.14,452.24,448.14,452.0,1283133.0,447.3206,451.4131,447.3206,451.1736,1283133.0
2025-05-14 09:40:00,451.98,452.39,450.55,451.72,387249.0,451.1536,451.5629,449.7262,450.8941,387249.0
2025-05-14 09:50:00,451.78,453.33,451.01,453.27,383169.0,450.954,452.5012,450.1854,452.4413,383169.0
2025-05-14 10:00:00,453.27,453.75,451.26,451.98,388506.0,452.4413,452.9204,450.4349,451.1536,388506.0
2025-05-14 10:10:00,451.97,452.91,451.38,452.87,280207.0,451.1436,452.0819,450.5547,452.042,280207.0
2025-05-14 10:20:00,452.86,452.94,452.53,452.82,291207.0,452.032,452.1119,451.7026,451.9921,291207.0
2025-05-14 10:30:00,452.82,453.9,452.55,453.45,509657.0,451.9921,453.0701,451.7226,452.6209,509657.0
2025-05-14 10:40:00,453.39,453.63,452.48,452.71,256904.0,452.561,452.8006,451.6527,451.8823,256904.0
2025-05-14 10:50:00,452.71,453.42,452.51,452.81,170199.0,451.8823,452.591,451.6827,451.9821,170199.0
2025-05-14 11:00:00,452.86,453.1,451.62,452.22,154334.0,452.032,452.2716,450.7943,451.3932,154334.0
2025-05-14 11:10:00,452.3,453.08,451.9,452.81,128497.0,451.473,452.2516,451.0738,451.9821,128497.0
2025-05-14 11:20:00,452.8,453.2,452.59,452.7,119136.0,451.9721,452.3714,451.7625,451.8723,119136.0
2025-05-14 11:30:00,452.71,453.56,452.64,453.29,158964.0,451.8823,452.7307,451.8124,452.4612,158964.0
2025-05-14 11:40:00,453.24,453.39,452.81,452.88,129821.0,452.4113,452.561,451.9821,452.052,129821.0
2025-05-14 11:50:00,452.87,453.05,452.42,452.81,85532.0,452.042,452.2217,451.5928,451.9821,85532.0
2025-05-14 12:00:00,452.77,452.92,452.42,452.68,121009.0,451.9422,452.0919,451.5928,451.8523,121009.0
2025-05-14 12:10:00,452.7,452.7,452.01,452.05,98671.0,451.8723,451.8723,451.1836,451.2235,98671.0
2025-05-14 12:20:00,452.08,452.47,451.78,452.36,139540.0,451.2534,451.6427,450.954,451.5329,139540.0
2025-05-14 12:30:00,452.33,452.54,451.65,451.66,104108.0,451.503,451.7126,450.8242,450.8342,104108.0
2025-05-14 12:40:00,451.69,452.13,451.37,451.75,95554.0,450.8642,451.3033,450.5447,450.924,95554.0
2025-05-14 12:50:00,451.76,451.82,451.2,451.44,108024.0,450.934,450.9939,450.375,450.6146,108024.0
2025-05-14 13:00:00,451.43,451.43,450.87,451.16,68013.0,450.6046,450.6046,450.0456,450.3351,68013.0
2025-05-14 13:10:00,451.16,451.16,450.32,450.83,81653.0,450.3351,450.3351,449.4967,450.0057,81653.0
2025-05-14 13:20:00,450.8,450.84,450.03,450.77,119687.0,449.9758,450.0157,449.2072,449.9458,119687.0
2025-05-14 13:30:00,450.82,451.03,450.5,450.8,84001.0,449.9957,450.2054,449.6763,449.9758,84001.0
2025-05-14 13:40:00,450.77,451.07,450.4,450.78,106829.0,449.9458,450.2453,449.5765,449.9558,106829.0
2025-05-14 13:50:00,450.79,451.43,450.77,451.31,76716.0,449.9658,450.6046,449.9458,450.4848,76716.0
2025-05-14 14:00:00,451.32,451.77,451.11,451.5,86282.0,450.4948,450.944,450.2852,450.6745,86282.0
2025-05-14 14:10:00,451.53,451.71,451.28,451.65,73797.0,450.7044,450.8841,450.4549,450.8242,73797.0
2025-05-14 14:20:00,451.59,451.85,451.26,451.54,74990.0,450.7643,451.0239,450.4349,450.7144,74990.0
2025-05-14 14:30:00,451.52,452.61,451.46,452.1,178963.0,450.6945,451.7825,450.6346,451.2734,178963.0
2025-05-14 14:40:00,452.04,452.41,451.89,452.17,113328.0,451.2135,451.5828,451.0638,451.3433,113328.0
2025-05-14 14:50:00,452.17,452.2,451.7,451.87,101576.0,451.3433,451.3732,450.8741,451.0438,101576.0
2025-05-14 15:00:00,451.87,451.89,451.14,451.42,137562.0,451.0438,451.0638,450.3152,450.5946,137562.0
2025-05-14 15:10:00,451.47,451.8,451.4,451.47,102015.0,450.6446,450.9739,450.5747,450.6446,102015.0
2025-05-14 15:20:00,451.47,451.52,450.95,451.28,112217.0,450.6446,450.6945,450.1255,450.4549,112217.0
2025-05-14 15:30:00,451.26,451.8,451.22,451.54,119912.0,450.4349,450.9739,450.395,450.7144,119912.0
2025-05-14 15:40:00,451.54,451.89,451.38,451.75,168012.0,450.7144,451.0638,450.5547,450.924,168012.0
2025-05-14 15:50:00,451.81,453.3,451.81,452.9,1508263.0,450.9839,452.4712,450.9839,452.0719,1508263.0
2025-05-15 09:30:00,450.98,452.81,450.43,451.8,706895.0,450.98,452.81,450.43,451.8,706895.0
2025-05-15 09:40:00,451.8,453.47,451.22,451.87,323466.0,451.8,453.47,451.22,451.87,323466.0
2025-05-15 09:50:00,451.82,453.19,451.82,453.0,186660.0,451.82,453.19,451.82,453.0,186660.0
2025-05-15 10:00:00,453.14,453.61,452.39,453.12,258049.0,453.14,453.61,452.39,453.12,258049.0
2025-05-15 10:10:00,453.11,453.47,452.6,453.34,188183.0,453.11,453.47,452.6,453.34,188183.0
2025-05-15 10:20:00,453.43,454.25,453.27,453.64,266884.0,453.43,454.25,453.27,453.64,266884.0
2025-05-15 10:30:00,453.69,453.78,452.77,453.5,211334.0,453.69,453.78,452.77,453.5,211334.0
2025-05-15 10:40:00,453.48,453.77,452.52,452.53,158046.0,453.48,453.77,452.52,452.53,158046.0
2025-05-15 10:50:00,452.52,453.32,452.29,453.14,213208.0,452.52,453.32,452.29,453.14,213208.0
2025-05-15 11:00:00,453.12,454.12,453.0,454.02,213605.0,453.12,454.12,453.0,454.02,213605.0
2025-05-15 11:10:00,454.02,454.9,453.91,454.73,281902.0,454.02,454.9,453.91,454.73,281902.0
2025-05-15 11:20:00,454.7,455.51,454.41,454.93,311319.0,454.7,455.51,454.41,454.93,311319.0
2025-05-15 11:30:00,454.93,454.94,454.22,454.81,134530.0,454.93,454.94,454.22,454.81,134530.0
2025-05-15 11:40:00,454.8,455.51,454.37,455.4,238025.0,454.8,455.51,454.37,455.4,238025.0
2025-05-15 11:50:00,455.4,455.51,455.0,455.35,227882.0,455.4,455.51,455.0,455.35,227882.0
2025-05-15 12:00:00,455.35,456.0,454.91,455.87,301484.0,455.35,456.0,454.91,455.87,301484.0
2025-05-15 12:10:00,455.86,455.86,455.15,455.38,170131.0,455.86,455.86,455.15,455.38,170131.0
2025-05-15 12:20:00,455.38,455.47,454.9,455.26,116165.0,455.38,455.47,454.9,455.26,116165.0
2025-05-15 12:30:00,455.25,455.41,454.77,455.15,103505.0,455.25,455.41,454.77,455.15,103505.0
2025-05-15 12:40:00,455.15,455.27,454.85,455.23,78458.0,455.15,455.27,454.85,455.23,78458.0
2025-05-15 12:50:00,455.22,455.7,454.85,455.58,114313.0,455.22,455.7,454.85,455.58,114313.0
2025-05-15 13:00:00,455.56,455.8,455.08,455.15,120557.0,455.56,455.8,455.08,455.15,120557.0
2025-05-15 13:10:00,455.15,455.36,454.75,455.27,163208.0,455.15,455.36,454.75,455.27,163208.0
2025-05-15 13:20:00,455.27,456.19,455.2,456.03,215112.0,455.27,456.19,455.2,456.03,215112.0
2025-05-15 13:30:00,456.01,456.05,454.76,454.88,206250.0,456.01,456.05,454.76,454.88,206250.0
2025-05-15 13:40:00,454.91,455.0,454.03,454.03,180880.0,454.91,455.0,454.03,454.03,180880.0
2025-05-15 13:50:00,454.1,454.61,453.95,454.31,150803.0,454.1,454.61,453.95,454.31,150803.0
2025-05-15 14:00:00,454.33,454.36,453.43,453.67,163480.0,454.33,454.36,453.43,453.67,163480.0
2025-05-15 14:10:00,453.63,453.76,452.86,452.89,189453.0,453.63,453.76,452.86,452.89,189453.0
2025-05-15 14:20:00,452.89,453.64,452.69,453.6,176780.0,452.89,453.64,452.69,453.6,176780.0
2025-05-15 14:30:00,453.54,454.16,453.54,454.01,145786.0,453.54,454.16,453.54,454.01,145786.0
2025-05-15 14:40:00,454.0,454.21,453.04,453.21,143814.0,454.0,454.21,453.04,453.21,143814.0
2025-05-15 14:50:00,453.16,453.37,452.92,453.07,113022.0,453.16,453.37,452.92,453.07,113022.0
2025-05-15 15:00:00,453.04,453.42,452.7,452.81,144111.0,453.04,453.42,452.7,452.81,144111.0
2025-05-15 15:10:00,452.75,452.91,452.2,452.39,203772.0,452.75,452.91,452.2,452.39,203772.0
2025-05-15 15:20:00,452.38,452.41,451.09,451.37,204308.0,452.38,452.41,451.09,451.37,204308.0
2025-05-15 15:30:00,451.41,452.24,451.41,451.88,165138.0,451.41,452.24,451.41,451.88,165138.0
2025-05-15 15:40:00,451.8,452.33,451.67,452.08,182507.0,451.8,452.33,451.67,452.08,182507.0
2025-05-15 15:50:00,452.07,454.0,452.07,453.05,1436392.0,452.07,454.0,452.07,453.05,1436392.0
2025-05-16 09:30:00,452.05,453.0,449.47,451.21,2436432.0,452.05,453.0,449.47,451.21,2436432.0
2025-05-16 09:40:00,451.19,451.72,449.76,450.31,472293.0,451.19,451.72,449.76,450.31,472293.0
2025-05-16 09:50:00,450.36,450.44,449.35,450.06,313121.0,450.36,450.44,449.35,450.06,313121.0
2025-05-16 10:00:00,450.02,450.76,449.17,450.56,303583.0,450.02,450.76,449.17,450.56,303583.0
2025-05-16 10:10:00,450.56,451.46,449.77,451.3,273147.0,450.56,451.46,449.77,451.3,273147.0
2025-05-16 10:20:00,451.26,451.46,449.5,449.62,360299.0,451.26,451.46,449.5,449.62,360299.0
2025-05-16 10:30:00,449.58,450.24,449.49,449.77,229688.0,449.58,450.24,449.49,449.77,229688.0
2025-05-16 10:40:00,449.77,450.02,448.96,449.96,193424.0,449.77,450.02,448.96,449.96,193424.0
2025-05-16 10:50:00,450.0,450.39,449.53,449.97,235790.0,450.0,450.39,449.53,449.97,235790.0
2025-05-16 11:00:00,449.96,450.2,448.73,448.73,190095.0,449.96,450.2,448.73,448.73,190095.0
2025-05-16 11:10:00,448.74,449.92,448.73,449.57,159154.0,448.74,449.92,448.73,449.57,159154.0
2025-05-16 11:20:00,449.61,450.02,449.19,449.73,107583.0,449.61,450.02,449.19,449.73,107583.0
2025-05-16 11:30:00,449.75,450.08,449.49,449.63,145450.0,449.75,450.08,449.49,449.63,145450.0
2025-05-16 11:40:00,449.68,450.08,449.49,449.69,118388.0,449.68,450.08,449.49,449.69,118388.0
2025-05-16 11:50:00,449.68,449.92,449.37,449.81,120950.0,449.68,449.92,449.37,449.81,120950.0
2025-05-16 12:00:00,449.82,450.64,449.71,450.13,282852.0,449.82,450.64,449.71,450.13,282852.0
2025-05-16 12:10:00,450.13,450.35,449.85,449.94,277702.0,450.13,450.35,449.85,449.94,277702.0
2025-05-16 12:20:00,450.0,450.8,449.95,450.75,167322.0,450.0,450.8,449.95,450.75,167322.0
2025-05-16 12:30:00,450.72,450.88,450.25,450.49,165568.0,450.72,450.88,450.25,450.49,165568.0
2025-05-16 12:40:00,450.48,450.54,449.97,449.99,134688.0,450.48,450.54,449.97,449.99,134688.0
2025-05-16 12:50:00,449.98,450.51,449.98,450.19,139515.0,449.98,450.51,449.98,450.19,139515.0
2025-05-16 13:00:00,450.14,450.34,449.89,450.05,134627.0,450.14,450.34,449.89,450.05,134627.0
2025-05-16 13:10:00,450.06,450.44,449.8,450.39,96331.0,450.06,450.44,449.8,450.39,96331.0
2025-05-16 13:20:00,450.38,450.62,450.12,450.54,145818.0,450.38,450.62,450.12,450.54,145818.0
2025-05-16 13:30:00,450.61,451.79,450.53,451.53,206027.0,450.61,451.79,450.53,451.53,206027.0
2025-05-16 13:40:00,451.52,452.19,451.35,451.93,204973.0,451.52,452.19,451.35,451.93,204973.0
2025-05-16 13:50:00,451.97,452.24,451.58,452.09,143228.0,451.97,452.24,451.58,452.09,143228.0
2025-05-16 14:00:00,452.01,452.38,451.94,451.99,114937.0,452.01,452.38,451.94,451.99,114937.0
2025-05-16 14:10:00,451.99,452.77,451.81,452.53,162520.0,451.99,452.77,451.81,452.53,162520.0
2025-05-16 14:20:00,452.49,453.26,452.23,452.83,167086.0,452.49,453.26,452.23,452.83,167086.0
2025-05-16 14:30:00,452.88,453.24,452.61,452.79,152625.0,452.88,453.24,452.61,452.79,152625.0
2025-05-16 14:40:00,452.79,453.1,452.69,452.87,104192.0,452.79,453.1,452.69,452.87,104192.0
2025-05-16 14:50:00,452.82,453.17,452.47,452.57,126652.0,452.82,453.17,452.47,452.57,126652.0
2025-05-16 15:00:00,452.6,453.07,452.47,453.06,121909.0,452.6,453.07,452.47,453.06,121909.0
2025-05-16 15:10:00,453.0,453.45,452.81,453.12,179265.0,453.0,453.45,452.81,453.12,179265.0
2025-05-16 15:20:00,453.07,453.21,452.75,453.0,122881.0,453.07,453.21,452.75,453.0,122881.0
2025-05-16 15:30:00,452.96,453.06,452.25,452.35,163720.0,452.96,453.06,452.25,452.35,163720.0
2025-05-16 15:40:00,452.34,452.48,451.77,452.47,204886.0,452.34,452.48,451.77,452.47,204886.0
2025-05-16 15:50:00,452.5,454.36,452.36,454.26,1151989.0,452.5,454.36,452.36,454.26,1151989.0
2025-05-19 09:30:00,450.99,456.27,450.8,455.94,1097706.0,450.99,456.27,450.8,455.94,1097706.0
2025-05-19 09:40:00,455.9,458.66,455.75,457.66,634072.0,455.9,458.66,455.75,457.66,634072.0
2025-05-19 09:50:00,457.63,458.0,456.09,456.14,248496.0,457.63,458.0,456.09,456.14,248496.0
2025-05-19 10:00:00,456.11,457.38,455.95,457.24,287679.0,456.11,457.38,455.95,457.24,287679.0
2025-05-19 10:10:00,457.17,457.66,456.63,457.38,257157.0,457.17,457.66,456.63,457.38,257157.0
2025-05-19 10:20:00,457.33,457.41,455.55,455.79,186290.0,457.33,457.41,455.55,455.79,186290.0
2025-05-19 10:30:00,455.76,456.9,455.42,456.65,203101.0,455.76,456.9,455.42,456.65,203101.0
2025-05-19 10:40:00,456.54,457.15,456.29,456.5,113745.0,456.54,457.15,456.29,456.5,113745.0
2025-05-19 10:50:00,456.43,457.09,456.26,456.44,107237.0,456.43,457.09,456.26,456.44,107237.0
2025-05-19 11:00:00,456.48,457.33,456.42,457.01,149584.0,456.48,457.33,456.42,457.01,149584.0
2025-05-19 11:10:00,456.98,457.44,456.83,456.98,121148.0,456.98,457.44,456.83,456.98,121148.0
2025-05-19 11:20:00,456.98,457.02,456.61,456.68,179485.0,456.98,457.02,456.61,456.68,179485.0
2025-05-19 11:30:00,456.63,457.45,456.62,457.35,103953.0,456.63,457.45,456.62,457.35,103953.0
2025-05-19 11:40:00,457.46,457.77,456.82,456.92,113253.0,457.46,457.77,456.82,456.92,113253.0
2025-05-19 11:50:00,456.95,457.44,456.8,457.25,103688.0,456.95,457.44,456.8,457.25,103688.0
2025-05-19 12:00:00,457.29,457.29,456.71,456.75,108063.0,457.29,457.29,456.71,456.75,108063.0
2025-05-19 12:10:00,456.71,457.27,456.71,457.05,89122.0,456.71,457.27,456.71,457.05,89122.0
2025-05-19 12:20:00,457.05,458.1,457.01,458.07,181248.0,457.05,458.1,457.01,458.07,181248.0
2025-05-19 12:30:00,458.07,458.35,457.88,458.26,169740.0,458.07,458.35,457.88,458.26,169740.0
2025-05-19 12:40:00,458.29,458.31,457.63,457.71,88480.0,458.29,458.31,457.63,457.71,88480.0
2025-05-19 12:50:00,457.69,458.48,457.66,458.31,156011.0,457.69,458.48,457.66,458.31,156011.0
2025-05-19 13:00:00,458.3,458.98,458.18,458.97,155158.0,458.3,458.98,458.18,458.97,155158.0
2025-05-19 13:10:00,458.95,459.55,458.66,459.52,228493.0,458.95,459.55,458.66,459.52,228493.0
2025-05-19 13:20:00,459.45,459.59,458.56,458.74,138969.0,459.45,459.59,458.56,458.74,138969.0
2025-05-19 13:30:00,458.75,459.39,458.45,459.26,118016.0,458.75,459.39,458.45,459.26,118016.0
2025-05-19 13:40:00,459.24,459.3,458.66,458.75,88163.0,459.24,459.3,458.66,458.75,88163.0
2025-05-19 13:50:00,458.74,458.81,458.29,458.48,76378.0,458.74,458.81,458.29,458.48,76378.0
2025-05-19 14:00:00,458.47,458.78,458.35,458.75,93463.0,458.47,458.78,458.35,458.75,93463.0
2025-05-19 14:10:00,458.75,458.75,457.82,457.93,116106.0,458.75,458.75,457.82,457.93,116106.0
2025-05-19 14:20:00,457.92,458.49,457.87,458.06,118160.0,457.92,458.49,457.87,458.06,118160.0
2025-05-19 14:30:00,458.05,458.65,458.01,458.49,68376.0,458.05,458.65,458.01,458.49,68376.0
2025-05-19 14:40:00,458.51,458.56,458.23,458.46,67330.0,458.51,458.56,458.23,458.46,67330.0
2025-05-19 14:50:00,458.46,458.67,458.29,458.54,107517.0,458.46,458.67,458.29,458.54,107517.0
2025-05-19 15:00:00,458.6,458.72,457.92,457.93,126802.0,458.6,458.72,457.92,457.93,126802.0
2025-05-19 15:10:00,457.94,458.1,457.69,457.81,119394.0,457.94,458.1,457.69,457.81,119394.0
2025-05-19 15:20:00,457.81,458.22,457.63,458.08,101911.0,457.81,458.22,457.63,458.08,101911.0
2025-05-19 15:30:00,458.12,458.33,457.56,457.71,143870.0,458.12,458.33,457.56,457.71,143870.0
2025-05-19 15:40:00,457.7,458.05,457.18,457.89,114181.0,457.7,458.05,457.18,457.89,114181.0
2025-05-19 15:50:00,457.93,459.08,457.71,458.86,680737.0,457.93,459.08,457.71,458.86,680737.0
2025-05-20 09:30:00,455.44,457.06,455.24,456.22,673718.0,455.44,457.06,455.24,456.22,673718.0
2025-05-20 09:40:00,456.21,456.65,454.35,454.81,296792.0,456.21,456.65,454.35,454.81,296792.0
2025-05-20 09:50:00,454.73,455.89,454.53,455.03,202421.0,454.73,455.89,454.53,455.03,202421.0
2025-05-20 10:00:00,455.06,455.48,454.39,454.44,148875.0,455.06,455.48,454.39,454.44,148875.0
2025-05-20 10:10:00,454.4,455.13,454.32,454.71,179983.0,454.4,455.13,454.32,454.71,179983.0
2025-05-20 10:20:00,454.77,455.64,454.62,455.51,185272.0,454.77,455.64,454.62,455.51,185272.0
2025-05-20 10:30:00,455.44,456.04,455.08,455.9,142843.0,455.44,456.04,455.08,455.9,142843.0
2025-05-20 10:40:00,455.85,456.1,455.58,455.97,91837.0,455.85,456.1,455.58,455.97,91837.0
2025-05-20 10:50:00,455.98,456.35,455.5,455.58,125092.0,455.98,456.35,455.5,455.58,125092.0
2025-05-20 11:00:00,455.53,456.22,455.23,456.09,113986.0,455.53,456.22,455.23,456.09,113986.0
2025-05-20 11:10:00,456.13,456.64,455.97,456.53,143418.0,456.13,456.64,455.97,456.53,143418.0
2025-05-20 11:20:00,456.59,456.73,456.07,456.24,134723.0,456.59,456.73,456.07,456.24,134723.0
2025-05-20 11:30:00,456.24,456.39,455.6,455.88,83714.0,456.24,456.39,455.6,455.88,83714.0
2025-05-20 11:40:00,455.94,456.15,455.69,456.09,94733.0,455.94,456.15,455.69,456.09,94733.0
2025-05-20 11:50:00,456.14,456.24,455.92,455.99,97795.0,456.14,456.24,455.92,455.99,97795.0
2025-05-20 12:00:00,455.99,456.26,455.74,456.01,101049.0,455.99,456.26,455.74,456.01,101049.0
2025-05-20 12:10:00,456.07,456.36,455.85,455.9,74253.0,456.07,456.36,455.85,455.9,74253.0
2025-05-20 12:20:00,455.94,456.68,455.87,456.59,89635.0,455.94,456.68,455.87,456.59,89635.0
2025-05-20 12:30:00,456.59,457.28,456.59,457.15,148531.0,456.59,457.28,456.59,457.15,148531.0
2025-05-20 12:40:00,457.11,457.22,456.7,456.76,85528.0,457.11,457.22,456.7,456.76,85528.0
2025-05-20 12:50:00,456.77,457.13,456.67,456.81,128633.0,456.77,457.13,456.67,456.81,128633.0
2025-05-20 13:00:00,456.81,457.56,456.81,457.52,142364.0,456.81,457.56,456.81,457.52,142364.0
2025-05-20 13:10:00,457.51,457.52,457.05,457.12,73662.0,457.51,457.52,457.05,457.12,73662.0
2025-05-20 13:20:00,457.09,457.55,456.88,457.37,123199.0,457.09,457.55,456.88,457.37,123199.0
2025-05-20 13:30:00,457.37,457.47,456.75,456.79,121541.0,457.37,457.47,456.75,456.79,121541.0
2025-05-20 13:40:00,456.82,457.1,456.45,456.46,117944.0,456.82,457.1,456.45,456.46,117944.0
2025-05-20 13:50:00,456.46,456.9,456.38,456.77,87375.0,456.46,456.9,456.38,456.77,87375.0
2025-05-20 14:00:00,456.74,456.78,456.33,456.38,110820.0,456.74,456.78,456.33,456.38,110820.0
2025-05-20 14:10:00,456.38,456.49,455.51,455.91,99840.0,456.38,456.49,455.51,455.91,99840.0
2025-05-20 14:20:00,455.91,455.99,455.01,455.28,167314.0,455.91,455.99,455.01,455.28,167314.0
2025-05-20 14:30:00,455.26,456.21,455.17,456.1,128267.0,455.26,456.21,455.17,456.1,128267.0
2025-05-20 14:40:00,456.1,456.17,455.55,455.79,126891.0,456.1,456.17,455.55,455.79,126891.0
2025-05-20 14:50:00,455.79,456.12,455.56,455.67,101090.0,455.79,456.12,455.56,455.67,101090.0
2025-05-20 15:00:00,455.64,455.82,455.05,455.77,140351.0,455.64,455.82,455.05,455.77,140351.0
2025-05-20 15:10:00,455.77,456.43,455.71,456.32,149645.0,455.77,456.43,455.71,456.32,149645.0
2025-05-20 15:20:00,456.3,456.96,456.27,456.63,139069.0,456.3,456.96,456.27,456.63,139069.0
2025-05-20 15:30:00,456.64,457.46,456.52,457.32,198302.0,456.64,457.46,456.52,457.32,198302.0
2025-05-20 15:40:00,457.33,457.6,456.84,457.06,218794.0,457.33,457.6,456.84,457.06,218794.0
2025-05-20 15:50:00,456.97,458.34,456.88,458.32,637194.0,456.97,458.34,456.88,458.32,637194.0
2025-05-21 09:30:00,454.76,456.38,454.25,456.19,839654.0,454.76,456.38,454.25,456.19,839654.0
2025-05-21 09:40:00,456.19,456.25,454.87,455.62,231944.0,456.19,456.25,454.87,455.62,231944.0
2025-05-21 09:50:00,455.59,456.39,455.27,456.06,204226.0,455.59,456.39,455.27,456.06,204226.0
2025-05-21 10:00:00,456.11,457.5,455.3,457.15,345226.0,456.11,457.5,455.3,457.15,345226.0
2025-05-21 10:10:00,457.12,457.25,456.19,456.63,147100.0,457.12,457.25,456.19,456.63,147100.0
2025-05-21 10:20:00,456.63,457.06,455.73,455.95,175892.0,456.63,457.06,455.73,455.95,175892.0
2025-05-21 10:30:00,455.95,456.37,455.43,455.7,143357.0,455.95,456.37,455.43,455.7,143357.0
2025-05-21 10:40:00,455.7,455.89,455.23,455.63,187300.0,455.7,455.89,455.23,455.63,187300.0
2025-05-21 10:50:00,455.59,456.27,455.4,456.27,165288.0,455.59,456.27,455.4,456.27,165288.0
2025-05-21 11:00:00,456.27,456.82,455.94,456.75,152624.0,456.27,456.82,455.94,456.75,152624.0
2025-05-21 11:10:00,456.75,456.95,456.15,456.69,144122.0,456.75,456.95,456.15,456.69,144122.0
2025-05-21 11:20:00,456.69,457.27,456.35,456.92,191786.0,456.69,457.27,456.35,456.92,191786.0
2025-05-21 11:30:00,456.92,457.06,456.46,457.04,185655.0,456.92,457.06,456.46,457.04,185655.0
2025-05-21 11:40:00,457.07,457.31,456.76,457.28,163466.0,457.07,457.31,456.76,457.28,163466.0
2025-05-21 11:50:00,457.28,457.61,457.1,457.39,155568.0,457.28,457.61,457.1,457.39,155568.0
2025-05-21 12:00:00,457.39,457.78,457.26,457.7,175474.0,457.39,457.78,457.26,457.7,175474.0
2025-05-21 12:10:00,457.71,457.77,457.18,457.36,142475.0,457.71,457.77,457.18,457.36,142475.0
2025-05-21 12:20:00,457.36,457.43,456.8,456.92,111817.0,457.36,457.43,456.8,456.92,111817.0
2025-05-21 12:30:00,456.96,457.09,456.47,456.56,76276.0,456.96,457.09,456.47,456.56,76276.0
2025-05-21 12:40:00,456.56,457.18,456.47,457.16,92456.0,456.56,457.18,456.47,457.16,92456.0
2025-05-21 12:50:00,457.15,457.16,456.12,456.22,110039.0,457.15,457.16,456.12,456.22,110039.0
2025-05-21 13:00:00,456.26,456.54,455.5,455.5,123441.0,456.26,456.54,455.5,455.5,123441.0
2025-05-21 13:10:00,455.5,455.59,453.69,454.29,286935.0,455.5,455.59,453.69,454.29,286935.0
2025-05-21 13:20:00,454.25,454.32,452.37,452.46,456939.0,454.25,454.32,452.37,452.46,456939.0
2025-05-21 13:30:00,452.42,454.9,451.81,454.9,245219.0,452.42,454.9,451.81,454.9,245219.0
2025-05-21 13:40:00,454.84,454.85,453.83,454.31,161232.0,454.84,454.85,453.83,454.31,161232.0
2025-05-21 13:50:00,454.31,454.77,453.73,454.41,134965.0,454.31,454.77,453.73,454.41,134965.0
2025-05-21 14:00:00,454.36,454.64,453.22,453.86,241991.0,454.36,454.64,453.22,453.86,241991.0
2025-05-21 14:10:00,453.83,453.93,452.67,453.36,154489.0,453.83,453.93,452.67,453.36,154489.0
2025-05-21 14:20:00,453.36,453.9,452.7,453.73,124893.0,453.36,453.9,452.7,453.73,124893.0
2025-05-21 14:30:00,453.73,454.68,453.52,454.24,130685.0,453.73,454.68,453.52,454.24,130685.0
2025-05-21 14:40:00,454.27,454.68,453.56,453.71,111035.0,454.27,454.68,453.56,453.71,111035.0
2025-05-21 14:50:00,453.58,453.99,452.95,453.23,133704.0,453.58,453.99,452.95,453.23,133704.0
2025-05-21 15:00:00,453.28,453.79,452.29,452.29,135926.0,453.28,453.79,452.29,452.29,135926.0
2025-05-21 15:10:00,452.34,453.21,452.07,452.63,175757.0,452.34,453.21,452.07,452.63,175757.0
2025-05-21 15:20:00,452.64,452.88,451.93,452.35,178420.0,452.64,452.88,451.93,452.35,178420.0
2025-05-21 15:30:00,452.41,453.76,452.41,453.71,182748.0,452.41,453.76,452.41,453.71,182748.0
2025-05-21 15:40:00,453.69,454.06,453.16,453.37,163554.0,453.69,454.06,453.16,453.37,163554.0
2025-05-21 15:50:00,453.51,454.1,452.38,452.38,737765.0,453.51,454.1,452.38,452.38,737765.0
2025-05-22 09:30:00,455.23,457.72,454.16,456.73,834309.0,455.23,457.72,454.16,456.73,834309.0
2025-05-22 09:40:00,456.7,457.77,456.53,456.88,344355.0,456.7,457.77,456.53,456.88,344355.0
2025-05-22 09:50:00,456.84,459.5,456.29,459.38,609550.0,456.84,459.5,456.29,459.38,609550.0
2025-05-22 10:00:00,459.3,460.11,458.54,459.49,567483.0,459.3,460.11,458.54,459.49,567483.0
2025-05-22 10:10:00,459.5,459.5,458.43,458.6,272991.0,459.5,459.5,458.43,458.6,272991.0
2025-05-22 10:20:00,458.56,458.75,457.73,457.81,178842.0,458.56,458.75,457.73,457.81,178842.0
2025-05-22 10:30:00,457.8,458.21,457.35,457.97,184974.0,457.8,458.21,457.35,457.97,184974.0
2025-05-22 10:40:00,457.96,458.5,457.61,457.61,203718.0,457.96,458.5,457.61,457.61,203718.0
2025-05-22 10:50:00,457.7,457.73,456.27,457.25,289811.0,457.7,457.73,456.27,457.25,289811.0
2025-05-22 11:00:00,457.23,457.61,456.51,456.78,143921.0,457.23,457.61,456.51,456.78,143921.0
2025-05-22 11:10:00,456.72,456.75,455.66,456.06,166517.0,456.72,456.75,455.66,456.06,166517.0
2025-05-22 11:20:00,456.06,456.75,455.07,455.09,149371.0,456.06,456.75,455.07,455.09,149371.0
2025-05-22 11:30:00,455.05,456.07,454.87,455.81,127946.0,455.05,456.07,454.87,455.81,127946.0
2025-05-22 11:40:00,455.77,456.25,455.67,455.74,122780.0,455.77,456.25,455.67,455.74,122780.0
2025-05-22 11:50:00,455.71,456.18,455.38,456.16,182791.0,455.71,456.18,455.38,456.16,182791.0
2025-05-22 12:00:00,456.17,456.59,455.88,456.3,106009.0,456.17,456.59,455.88,456.3,106009.0
2025-05-22 12:10:00,456.3,456.88,456.05,456.62,165833.0,456.3,456.88,456.05,456.62,165833.0
2025-05-22 12:20:00,456.59,456.66,456.19,456.3,108774.0,456.59,456.66,456.19,456.3,108774.0
2025-05-22 12:30:00,456.3,456.35,455.46,455.54,95918.0,456.3,456.35,455.46,455.54,95918.0
2025-05-22 12:40:00,455.58,455.75,455.18,455.21,107579.0,455.58,455.75,455.18,455.21,107579.0
2025-05-22 12:50:00,455.25,455.4,454.52,454.52,91031.0,455.25,455.4,454.52,454.52,91031.0
2025-05-22 13:00:00,454.59,454.74,453.96,454.03,138853.0,454.59,454.74,453.96,454.03,138853.0
2025-05-22 13:10:00,454.03,454.96,453.9,454.43,134911.0,454.03,454.96,453.9,454.43,134911.0
2025-05-22 13:20:00,454.39,455.93,454.38,455.75,150026.0,454.39,455.93,454.38,455.75,150026.0
2025-05-22 13:30:00,455.72,455.77,454.88,455.09,156715.0,455.72,455.77,454.88,455.09,156715.0
2025-05-22 13:40:00,455.09,455.92,454.99,455.72,82975.0,455.09,455.92,454.99,455.72,82975.0
2025-05-22 13:50:00,455.65,456.51,455.65,456.0,114503.0,455.65,456.51,455.65,456.0,114503.0
2025-05-22 14:00:00,456.0,456.4,455.84,455.87,119221.0,456.0,456.4,455.84,455.87,119221.0
2025-05-22 14:10:00,455.9,456.38,455.73,456.33,92824.0,455.9,456.38,455.73,456.33,92824.0
2025-05-22 14:20:00,456.3,456.76,455.99,456.5,119696.0,456.3,456.76,455.99,456.5,119696.0
2025-05-22 14:30:00,456.44,456.58,456.0,456.05,90514.0,456.44,456.58,456.0,456.05,90514.0
2025-05-22 14:40:00,456.0,456.32,455.81,455.94,138696.0,456.0,456.32,455.81,455.94,138696.0
2025-05-22 14:50:00,455.98,456.72,455.94,456.58,133242.0,455.98,456.72,455.94,456.58,133242.0
2025-05-22 15:00:00,456.58,457.14,456.5,456.71,149575.0,456.58,457.14,456.5,456.71,149575.0
2025-05-22 15:10:00,456.67,456.87,456.48,456.56,122867.0,456.67,456.87,456.48,456.56,122867.0
2025-05-22 15:20:00,456.54,456.71,456.08,456.59,103141.0,456.54,456.71,456.08,456.59,103141.0
2025-05-22 15:30:00,456.57,456.6,455.73,455.94,181010.0,456.57,456.6,455.73,455.94,181010.0
2025-05-22 15:40:00,455.9,456.16,455.23,455.94,191223.0,455.9,456.16,455.23,455.94,191223.0
2025-05-22 15:50:00,455.98,457.5,454.2,455.06,1078920.0,455.98,457.5,454.2,455.06,1078920.0
2025-05-23 09:30:00,449.98,451.79,449.0,451.42,943304.0,449.98,451.79,449.0,451.42,943304.0
2025-05-23 09:40:00,451.41,451.65,449.07,449.48,250224.0,451.41,451.65,449.07,449.48,250224.0
2025-05-23 09:50:00,449.54,450.62,448.91,449.79,280609.0,449.54,450.62,448.91,449.79,280609.0
2025-05-23 10:00:00,449.73,450.77,449.5,450.29,265271.0,449.73,450.77,449.5,450.29,265271.0
2025-05-23 10:10:00,450.24,451.97,449.93,451.57,323487.0,450.24,451.97,449.93,451.57,323487.0
2025-05-23 10:20:00,451.57,452.36,450.96,451.41,158383.0,451.57,452.36,450.96,451.41,158383.0
2025-05-23 10:30:00,451.42,452.03,451.08,451.61,103811.0,451.42,452.03,451.08,451.61,103811.0
2025-05-23 10:40:00,451.61,451.99,450.73,450.88,153994.0,451.61,451.99,450.73,450.88,153994.0
2025-05-23 10:50:00,450.86,450.93,449.93,450.31,152012.0,450.86,450.93,449.93,450.31,152012.0
2025-05-23 11:00:00,450.37,450.83,449.96,450.24,165040.0,450.37,450.83,449.96,450.24,165040.0
2025-05-23 11:10:00,450.44,450.89,450.06,450.43,118419.0,450.44,450.89,450.06,450.43,118419.0
2025-05-23 11:20:00,450.42,451.0,450.34,450.75,101500.0,450.42,451.0,450.34,450.75,101500.0
2025-05-23 11:30:00,450.75,451.74,450.66,451.46,141389.0,450.75,451.74,450.66,451.46,141389.0
2025-05-23 11:40:00,451.46,451.82,451.2,451.39,108117.0,451.46,451.82,451.2,451.39,108117.0
2025-05-23 11:50:00,451.41,451.42,450.29,450.36,111584.0,451.41,451.42,450.29,450.36,111584.0
2025-05-23 12:00:00,450.39,451.48,450.03,450.98,206178.0,450.39,451.48,450.03,450.98,206178.0
2025-05-23 12:10:00,451.02,451.21,450.48,450.94,84615.0,451.02,451.21,450.48,450.94,84615.0
2025-05-23 12:20:00,450.97,451.59,450.84,451.18,93837.0,450.97,451.59,450.84,451.18,93837.0
2025-05-23 12:30:00,451.13,451.58,450.54,451.4,95738.0,451.13,451.58,450.54,451.4,95738.0
2025-05-23 12:40:00,451.4,451.68,451.21,451.62,139955.0,451.4,451.68,451.21,451.62,139955.0
2025-05-23 12:50:00,451.62,452.05,451.26,451.37,123468.0,451.62,452.05,451.26,451.37,123468.0
2025-05-23 13:00:00,451.38,451.99,450.97,451.96,84892.0,451.38,451.99,450.97,451.96,84892.0
2025-05-23 13:10:00,451.9,452.69,451.36,452.63,139043.0,451.9,452.69,451.36,452.63,139043.0
2025-05-23 13:20:00,452.67,452.99,452.31,452.93,149610.0,452.67,452.99,452.31,452.93,149610.0
2025-05-23 13:30:00,452.92,452.93,452.3,452.51,131131.0,452.92,452.93,452.3,452.51,131131.0
2025-05-23 13:40:00,452.48,453.21,452.37,453.02,139597.0,452.48,453.21,452.37,453.02,139597.0
2025-05-23 13:50:00,453.0,453.69,452.83,453.15,128974.0,453.0,453.69,452.83,453.15,128974.0
2025-05-23 14:00:00,453.14,453.49,452.9,453.06,57627.0,453.14,453.49,452.9,453.06,57627.0
2025-05-23 14:10:00,453.05,453.18,452.39,452.51,108435.0,453.05,453.18,452.39,452.51,108435.0
2025-05-23 14:20:00,452.41,452.98,452.18,452.34,95100.0,452.41,452.98,452.18,452.34,95100.0
2025-05-23 14:30:00,452.29,452.87,452.23,452.62,116760.0,452.29,452.87,452.23,452.62,116760.0
2025-05-23 14:40:00,452.61,452.74,451.83,452.41,95532.0,452.61,452.74,451.83,452.41,95532.0
2025-05-23 14:50:00,452.4,452.59,451.94,452.06,104011.0,452.4,452.59,451.94,452.06,104011.0
2025-05-23 15:00:00,452.07,452.33,451.52,452.3,77532.0,452.07,452.33,451.52,452.3,77532.0
2025-05-23 15:10:00,452.31,452.65,451.83,451.91,99867.0,452.31,452.65,451.83,451.91,99867.0
2025-05-23 15:20:00,451.91,451.93,451.18,451.5,118919.0,451.91,451.93,451.18,451.5,118919.0
2025-05-23 15:30:00,451.5,452.31,451.43,452.19,160124.0,451.5,452.31,451.43,452.19,160124.0
2025-05-23 15:40:00,452.17,452.37,451.2,451.44,106794.0,452.17,452.37,451.2,451.44,106794.0
2025-05-23 15:50:00,451.49,451.82,450.0,450.19,1000421.0,451.49,451.82,450.0,450.19,1000421.0
2025-05-27 09:30:00,456.48,460.2,456.11,457.61,1379952.0,456.48,460.2,456.11,457.61,1379952.0
2025-05-27 09:40:00,457.65,458.0,456.91,457.59,265359.0,457.65,458.0,456.91,457.59,265359.0
2025-05-27 09:50:00,457.61,458.3,456.91,457.36,327701.0,457.61,458.3,456.91,457.36,327701.0
2025-05-27 10:00:00,457.44,458.55,457.44,458.43,312036.0,457.44,458.55,457.44,458.43,312036.0
2025-05-27 10:10:00,458.42,459.1,458.24,458.62,259474.0,458.42,459.1,458.24,458.62,259474.0
2025-05-27 10:20:00,458.58,458.58,457.6,457.97,271186.0,458.58,458.58,457.6,457.97,271186.0
2025-05-27 10:30:00,457.99,458.54,457.35,457.74,196038.0,457.99,458.54,457.35,457.74,196038.0
2025-05-27 10:40:00,457.73,458.0,457.33,457.4,161713.0,457.73,458.0,457.33,457.4,161713.0
2025-05-27 10:50:00,457.37,457.99,456.98,457.12,193314.0,457.37,457.99,456.98,457.12,193314.0
2025-05-27 11:00:00,457.12,457.55,457.03,457.34,142261.0,457.12,457.55,457.03,457.34,142261.0
2025-05-27 11:10:00,457.3,457.6,457.02,457.35,153305.0,457.3,457.6,457.02,457.35,153305.0
2025-05-27 11:20:00,457.35,458.13,457.2,457.88,155050.0,457.35,458.13,457.2,457.88,155050.0
2025-05-27 11:30:00,457.84,458.14,457.34,457.44,192799.0,457.84,458.14,457.34,457.44,192799.0
2025-05-27 11:40:00,457.42,458.35,457.21,458.35,179192.0,457.42,458.35,457.21,458.35,179192.0
2025-05-27 11:50:00,458.32,458.52,458.0,458.36,168615.0,458.32,458.52,458.0,458.36,168615.0
2025-05-27 12:00:00,458.34,458.65,458.2,458.4,158937.0,458.34,458.65,458.2,458.4,158937.0
2025-05-27 12:10:00,458.33,458.88,458.3,458.42,206621.0,458.33,458.88,458.3,458.42,206621.0
2025-05-27 12:20:00,458.43,458.67,458.23,458.28,130036.0,458.43,458.67,458.23,458.28,130036.0
2025-05-27 12:30:00,458.27,459.39,458.22,459.3,202319.0,458.27,459.39,458.22,459.3,202319.0
2025-05-27 12:40:00,459.3,459.36,458.69,458.82,145624.0,459.3,459.36,458.69,458.82,145624.0
2025-05-27 12:50:00,458.8,459.03,458.56,458.76,100746.0,458.8,459.03,458.56,458.76,100746.0
2025-05-27 13:00:00,458.77,458.95,458.61,458.84,126159.0,458.77,458.95,458.61,458.84,126159.0
2025-05-27 13:10:00,458.84,458.9,458.4,458.61,122199.0,458.84,458.9,458.4,458.61,122199.0
2025-05-27 13:20:00,458.65,459.25,458.52,459.08,226816.0,458.65,459.25,458.52,459.08,226816.0
2025-05-27 13:30:00,459.04,459.17,458.67,458.86,146831.0,459.04,459.17,458.67,458.86,146831.0
2025-05-27 13:40:00,458.85,459.11,458.67,458.9,127762.0,458.85,459.11,458.67,458.9,127762.0
2025-05-27 13:50:00,458.91,459.37,458.66,459.35,127915.0,458.91,459.37,458.66,459.35,127915.0
2025-05-27 14:00:00,459.32,459.56,459.04,459.34,126573.0,459.32,459.56,459.04,459.34,126573.0
2025-05-27 14:10:00,459.38,459.83,459.28,459.58,144951.0,459.38,459.83,459.28,459.58,144951.0
2025-05-27 14:20:00,459.57,459.87,459.5,459.63,121470.0,459.57,459.87,459.5,459.63,121470.0
2025-05-27 14:30:00,459.61,459.93,459.37,459.42,150130.0,459.61,459.93,459.37,459.42,150130.0
2025-05-27 14:40:00,459.41,459.62,459.08,459.42,148047.0,459.41,459.62,459.08,459.42,148047.0
2025-05-27 14:50:00,459.39,459.61,459.3,459.47,101935.0,459.39,459.61,459.3,459.47,101935.0
2025-05-27 15:00:00,459.46,459.9,459.19,459.79,250288.0,459.46,459.9,459.19,459.79,250288.0
2025-05-27 15:10:00,459.78,459.87,459.46,459.79,133494.0,459.78,459.87,459.46,459.79,133494.0
2025-05-27 15:20:00,459.81,459.92,459.43,459.43,192892.0,459.81,459.92,459.43,459.43,192892.0
2025-05-27 15:30:00,459.46,459.82,459.27,459.65,247048.0,459.46,459.82,459.27,459.65,247048.0
2025-05-27 15:40:00,459.64,459.75,459.22,459.3,175714.0,459.64,459.75,459.22,459.3,175714.0
2025-05-27 15:50:00,459.33,460.95,459.28,460.71,1831928.0,459.33,460.95,459.28,460.71,1831928.0
2025-05-28 09:30:00,461.1,462.5,460.36,462.19,787160.0,461.1,462.5,460.36,462.19,787160.0
2025-05-28 09:40:00,462.23,462.52,460.71,460.89,423753.0,462.23,462.52,460.71,460.89,423753.0
2025-05-28 09:50:00,460.91,461.63,460.35,460.6,219664.0,460.91,461.63,460.35,460.6,219664.0
2025-05-28 10:00:00,460.6,460.89,459.91,460.03,220383.0,460.6,460.89,459.91,460.03,220383.0
2025-05-28 10:10:00,459.99,460.33,459.53,459.99,265915.0,459.99,460.33,459.53,459.99,265915.0
2025-05-28 10:20:00,459.99,460.06,459.36,459.61,150460.0,459.99,460.06,459.36,459.61,150460.0
2025-05-28 10:30:00,459.6,459.78,459.21,459.36,115653.0,459.6,459.78,459.21,459.36,115653.0
2025-05-28 10:40:00,459.36,460.13,459.33,459.88,143424.0,459.36,460.13,459.33,459.88,143424.0
2025-05-28 10:50:00,459.87,459.88,459.16,459.34,110144.0,459.87,459.88,459.16,459.34,110144.0
2025-05-28 11:00:00,459.35,459.91,459.28,459.6,115094.0,459.35,459.91,459.28,459.6,115094.0
2025-05-28 11:10:00,459.58,459.63,459.11,459.52,118693.0,459.58,459.63,459.11,459.52,118693.0
2025-05-28 11:20:00,459.51,459.64,459.23,459.52,134826.0,459.51,459.64,459.23,459.52,134826.0
2025-05-28 11:30:00,459.51,459.71,458.53,458.56,191058.0,459.51,459.71,458.53,458.56,191058.0
2025-05-28 11:40:00,458.53,458.67,458.33,458.49,191487.0,458.53,458.67,458.33,458.49,191487.0
2025-05-28 11:50:00,458.5,458.77,458.29,458.56,149361.0,458.5,458.77,458.29,458.56,149361.0
2025-05-28 12:00:00,458.56,459.03,458.3,458.94,118863.0,458.56,459.03,458.3,458.94,118863.0
2025-05-28 12:10:00,458.96,459.0,458.52,458.91,76216.0,458.96,459.0,458.52,458.91,76216.0
2025-05-28 12:20:00,458.86,458.93,458.55,458.86,92754.0,458.86,458.93,458.55,458.86,92754.0
2025-05-28 12:30:00,458.86,458.98,458.47,458.87,132902.0,458.86,458.98,458.47,458.87,132902.0
2025-05-28 12:40:00,458.88,458.88,458.36,458.48,139491.0,458.88,458.88,458.36,458.48,139491.0
2025-05-28 12:50:00,458.48,458.48,457.84,458.09,187673.0,458.48,458.48,457.84,458.09,187673.0
2025-05-28 13:00:00,458.09,458.23,457.8,457.8,143512.0,458.09,458.23,457.8,457.8,143512.0
2025-05-28 13:10:00,457.8,458.21,457.72,458.11,141596.0,457.8,458.21,457.72,458.11,141596.0
2025-05-28 13:20:00,458.16,458.22,457.8,457.89,101536.0,458.16,458.22,457.8,457.89,101536.0
2025-05-28 13:30:00,457.87,457.96,457.42,457.44,94191.0,457.87,457.96,457.42,457.44,94191.0
2025-05-28 13:40:00,457.44,457.7,457.22,457.25,100284.0,457.44,457.7,457.22,457.25,100284.0
2025-05-28 13:50:00,457.23,457.5,457.13,457.4,78409.0,457.23,457.5,457.13,457.4,78409.0
2025-05-28 14:00:00,457.42,457.89,457.42,457.76,71231.0,457.42,457.89,457.42,457.76,71231.0
2025-05-28 14:10:00,457.84,458.04,457.66,457.75,74611.0,457.84,458.04,457.66,457.75,74611.0
2025-05-28 14:20:00,457.77,458.58,457.74,458.56,106995.0,457.77,458.58,457.74,458.56,106995.0
2025-05-28 14:30:00,458.56,458.73,458.38,458.41,101499.0,458.56,458.73,458.38,458.41,101499.0
2025-05-28 14:40:00,458.43,458.61,458.32,458.42,72669.0,458.43,458.61,458.32,458.42,72669.0
2025-05-28 14:50:00,458.48,458.48,456.93,458.25,123241.0,458.48,458.48,456.93,458.25,123241.0
2025-05-28 15:00:00,458.24,458.9,458.11,458.59,89092.0,458.24,458.9,458.11,458.59,89092.0
2025-05-28 15:10:00,458.63,458.73,457.73,458.0,145801.0,458.63,458.73,457.73,458.0,145801.0
2025-05-28 15:20:00,457.92,458.22,457.69,457.87,100197.0,457.92,458.22,457.69,457.87,100197.0
2025-05-28 15:30:00,457.83,458.17,457.55,457.69,158154.0,457.83,458.17,457.55,457.69,158154.0
2025-05-28 15:40:00,457.7,458.39,457.43,458.02,183346.0,457.7,458.39,457.43,458.02,183346.0
2025-05-28 15:50:00,457.95,458.03,457.05,457.38,652194.0,457.95,458.03,457.05,457.38,652194.0
2025-05-29 09:30:00,461.55,461.72,459.35,459.98,555026.0,461.55,461.72,459.35,459.98,555026.0
2025-05-29 09:40:00,460.04,460.39,458.48,458.66,237954.0,460.04,460.39,458.48,458.66,237954.0
2025-05-29 09:50:00,458.57,459.75,458.43,458.75,182437.0,458.57,459.75,458.43,458.75,182437.0
2025-05-29 10:00:00,458.69,458.76,456.76,457.13,165196.0,458.69,458.76,456.76,457.13,165196.0
2025-05-29 10:10:00,457.13,458.29,457.0,457.96,152690.0,457.13,458.29,457.0,457.96,152690.0
2025-05-29 10:20:00,457.96,458.9,457.71,458.77,100407.0,457.96,458.9,457.71,458.77,100407.0
2025-05-29 10:30:00,458.77,459.17,458.43,458.91,100727.0,458.77,459.17,458.43,458.91,100727.0
2025-05-29 10:40:00,458.92,459.32,458.6,458.98,114643.0,458.92,459.32,458.6,458.98,114643.0
2025-05-29 10:50:00,459.02,459.84,458.88,459.73,118352.0,459.02,459.84,458.88,459.73,118352.0
2025-05-29 11:00:00,459.73,459.96,458.95,459.07,113428.0,459.73,459.96,458.95,459.07,113428.0
2025-05-29 11:10:00,459.1,459.29,458.26,458.39,135921.0,459.1,459.29,458.26,458.39,135921.0
2025-05-29 11:20:00,458.47,459.44,458.41,459.27,89137.0,458.47,459.44,458.41,459.27,89137.0
2025-05-29 11:30:00,459.27,459.45,457.93,458.13,52267.0,459.27,459.45,457.93,458.13,52267.0
2025-05-29 11:40:00,458.12,458.79,457.83,457.86,98838.0,458.12,458.79,457.83,457.86,98838.0
2025-05-29 11:50:00,457.85,458.16,455.69,456.05,153601.0,457.85,458.16,455.69,456.05,153601.0
2025-05-29 12:00:00,455.91,457.16,455.31,457.09,106211.0,455.91,457.16,455.31,457.09,106211.0
2025-05-29 12:10:00,457.06,458.65,456.92,458.65,115604.0,457.06,458.65,456.92,458.65,115604.0
2025-05-29 12:20:00,458.62,458.85,458.28,458.55,90725.0,458.62,458.85,458.28,458.55,90725.0
2025-05-29 12:30:00,458.54,458.94,458.39,458.69,105193.0,458.54,458.94,458.39,458.69,105193.0
2025-05-29 12:40:00,458.7,459.18,458.69,458.87,95831.0,458.7,459.18,458.69,458.87,95831.0
2025-05-29 12:50:00,458.86,459.56,458.71,459.11,90598.0,458.86,459.56,458.71,459.11,90598.0
2025-05-29 13:00:00,459.03,459.48,458.59,458.8,69961.0,459.03,459.48,458.59,458.8,69961.0
2025-05-29 13:10:00,458.8,458.98,458.43,458.61,72439.0,458.8,458.98,458.43,458.61,72439.0
2025-05-29 13:20:00,458.65,459.12,458.5,458.54,76296.0,458.65,459.12,458.5,458.54,76296.0
2025-05-29 13:30:00,458.48,458.81,458.22,458.52,81985.0,458.48,458.81,458.22,458.52,81985.0
2025-05-29 13:40:00,458.51,458.86,458.14,458.17,53508.0,458.51,458.86,458.14,458.17,53508.0
2025-05-29 13:50:00,458.23,458.58,458.0,458.08,84788.0,458.23,458.58,458.0,458.08,84788.0
2025-05-29 14:00:00,458.15,458.63,458.08,458.17,68157.0,458.15,458.63,458.08,458.17,68157.0
2025-05-29 14:10:00,458.16,458.3,457.44,457.44,79073.0,458.16,458.3,457.44,457.44,79073.0
2025-05-29 14:20:00,457.43,457.91,457.26,457.51,59735.0,457.43,457.91,457.26,457.51,59735.0
2025-05-29 14:30:00,457.56,458.25,457.49,458.19,51230.0,457.56,458.25,457.49,458.19,51230.0
2025-05-29 14:40:00,458.21,458.45,457.92,457.98,71868.0,458.21,458.45,457.92,457.98,71868.0
2025-05-29 14:50:00,458.01,458.37,457.63,457.86,61060.0,458.01,458.37,457.63,457.86,61060.0
2025-05-29 15:00:00,457.91,458.43,457.55,457.89,105752.0,457.91,458.43,457.55,457.89,105752.0
2025-05-29 15:10:00,457.91,458.18,457.46,458.18,77066.0,457.91,458.18,457.46,458.18,77066.0
2025-05-29 15:20:00,458.13,458.67,458.03,458.08,88886.0,458.13,458.67,458.03,458.08,88886.0
2025-05-29 15:30:00,458.07,458.41,457.93,458.04,140547.0,458.07,458.41,457.93,458.04,140547.0
2025-05-29 15:40:00,458.07,459.25,458.05,458.94,142211.0,458.07,459.25,458.05,458.94,142211.0
2025-05-29 15:50:00,459.05,459.99,457.62,458.45,648549.0,459.05,459.99,457.62,458.45,648549.0
2025-05-30 09:30:00,459.72,460.18,458.68,459.05,424289.0,459.72,460.18,458.68,459.05,424289.0
2025-05-30 09:40:00,459.05,459.3,458.49,458.51,177917.0,459.05,459.3,458.49,458.51,177917.0
2025-05-30 09:50:00,458.5,458.56,457.6,458.42,137838.0,458.5,458.56,457.6,458.42,137838.0
2025-05-30 10:00:00,458.35,459.66,458.35,459.41,136974.0,458.35,459.66,458.35,459.41,136974.0
2025-05-30 10:10:00,459.4,460.25,459.05,459.76,143123.0,459.4,460.25,459.05,459.76,143123.0
2025-05-30 10:20:00,459.76,459.88,459.16,459.42,149040.0,459.76,459.88,459.16,459.42,149040.0
2025-05-30 10:30:00,459.41,459.42,458.79,459.37,130961.0,459.41,459.42,458.79,459.37,130961.0
2025-05-30 10:40:00,459.33,459.37,458.52,459.09,116314.0,459.33,459.37,458.52,459.09,116314.0
2025-05-30 10:50:00,459.07,459.21,458.44,458.58,139067.0,459.07,459.21,458.44,458.58,139067.0
2025-05-30 11:00:00,458.63,459.01,458.35,458.81,114511.0,458.63,459.01,458.35,458.81,114511.0
2025-05-30 11:10:00,458.81,458.97,458.37,458.59,122751.0,458.81,458.97,458.37,458.59,122751.0
2025-05-30 11:20:00,458.56,459.41,458.48,459.17,98329.0,458.56,459.41,458.48,459.17,98329.0
2025-05-30 11:30:00,459.18,459.44,458.35,458.67,87117.0,459.18,459.44,458.35,458.67,87117.0
2025-05-30 11:40:00,458.69,459.2,458.45,459.2,82636.0,458.69,459.2,458.45,459.2,82636.0
2025-05-30 11:50:00,459.17,459.67,458.98,459.23,64365.0,459.17,459.67,458.98,459.23,64365.0
2025-05-30 12:00:00,459.3,459.75,458.9,459.69,77967.0,459.3,459.75,458.9,459.69,77967.0
2025-05-30 12:10:00,459.71,459.79,458.34,458.51,103597.0,459.71,459.79,458.34,458.51,103597.0
2025-05-30 12:20:00,458.5,458.77,456.04,456.47,215998.0,458.5,458.77,456.04,456.47,215998.0
2025-05-30 12:30:00,456.48,457.58,455.54,457.3,278997.0,456.48,457.58,455.54,457.3,278997.0
2025-05-30 12:40:00,457.31,457.53,456.58,456.75,120764.0,457.31,457.53,456.58,456.75,120764.0
2025-05-30 12:50:00,456.66,456.84,456.22,456.82,108575.0,456.66,456.84,456.22,456.82,108575.0
2025-05-30 13:00:00,456.74,457.43,456.41,457.29,159306.0,456.74,457.43,456.41,457.29,159306.0
2025-05-30 13:10:00,457.26,457.55,456.84,457.15,103428.0,457.26,457.55,456.84,457.15,103428.0
2025-05-30 13:20:00,457.18,457.42,456.68,457.09,49922.0,457.18,457.42,456.68,457.09,49922.0
2025-05-30 13:30:00,457.02,457.23,456.55,456.98,99707.0,457.02,457.23,456.55,456.98,99707.0
2025-05-30 13:40:00,457.0,457.33,456.69,457.28,102453.0,457.0,457.33,456.69,457.28,102453.0
2025-05-30 13:50:00,457.28,457.86,457.12,457.21,78161.0,457.28,457.86,457.12,457.21,78161.0
2025-05-30 14:00:00,457.22,458.08,457.14,458.04,65450.0,457.22,458.08,457.14,458.04,65450.0
2025-05-30 14:10:00,458.0,459.12,458.0,459.1,160744.0,458.0,459.12,458.0,459.1,160744.0
2025-05-30 14:20:00,459.08,459.17,458.66,458.75,95591.0,459.08,459.17,458.66,458.75,95591.0
2025-05-30 14:30:00,458.8,459.05,458.4,459.01,79168.0,458.8,459.05,458.4,459.01,79168.0
2025-05-30 14:40:00,459.06,459.14,458.61,459.03,119342.0,459.06,459.14,458.61,459.03,119342.0
2025-05-30 14:50:00,459.04,459.36,458.91,459.24,90588.0,459.04,459.36,458.91,459.24,90588.0
2025-05-30 15:00:00,459.19,460.18,459.13,459.74,248939.0,459.19,460.18,459.13,459.74,248939.0
2025-05-30 15:10:00,459.77,460.14,459.03,459.95,154390.0,459.77,460.14,459.03,459.95,154390.0
2025-05-30 15:20:00,459.94,460.82,459.75,460.57,186988.0,459.94,460.82,459.75,460.57,186988.0
2025-05-30 15:30:00,460.61,460.97,459.85,460.33,202967.0,460.61,460.97,459.85,460.33,202967.0
2025-05-30 15:40:00,460.4,461.38,460.14,461.24,283803.0,460.4,461.38,460.14,461.24,283803.0
2025-05-30 15:50:00,461.36,461.68,458.7,459.59,2480708.0,461.36,461.68,458.7,459.59,2480708.0
2025-06-02 09:30:00,457.14,461.05,456.89,460.87,649835.0,457.14,461.05,456.89,460.87,649835.0
2025-06-02 09:40:00,460.84,461.14,459.64,460.72,268472.0,460.84,461.14,459.64,460.72,268472.0
2025-06-02 09:50:00,460.76,461.07,459.69,460.89,219893.0,460.76,461.07,459.69,460.89,219893.0
2025-06-02 10:00:00,460.9,461.0,458.37,459.99,330652.0,460.9,461.0,458.37,459.99,330652.0
2025-06-02 10:10:00,459.92,460.31,459.22,460.04,174142.0,459.92,460.31,459.22,460.04,174142.0
2025-06-02 10:20:00,459.97,460.75,459.76,460.64,137597.0,459.97,460.75,459.76,460.64,137597.0
2025-06-02 10:30:00,460.63,461.19,459.96,460.17,165253.0,460.63,461.19,459.96,460.17,165253.0
2025-06-02 10:40:00,460.16,460.81,459.94,460.25,119490.0,460.16,460.81,459.94,460.25,119490.0
2025-06-02 10:50:00,460.28,460.97,459.94,460.96,146370.0,460.28,460.97,459.94,460.96,146370.0
2025-06-02 11:00:00,460.91,461.45,460.33,461.06,216790.0,460.91,461.45,460.33,461.06,216790.0
2025-06-02 11:10:00,461.1,461.32,460.35,460.54,104927.0,461.1,461.32,460.35,460.54,104927.0
2025-06-02 11:20:00,460.56,460.86,460.0,460.57,144270.0,460.56,460.86,460.0,460.57,144270.0
2025-06-02 11:30:00,460.55,460.8,460.03,460.14,76738.0,460.55,460.8,460.03,460.14,76738.0
2025-06-02 11:40:00,460.17,460.78,460.03,460.76,64601.0,460.17,460.78,460.03,460.76,64601.0
2025-06-02 11:50:00,460.72,461.48,460.66,461.36,75668.0,460.72,461.48,460.66,461.36,75668.0
2025-06-02 12:00:00,461.32,461.45,460.87,461.28,78611.0,461.32,461.45,460.87,461.28,78611.0
2025-06-02 12:10:00,461.26,461.55,461.04,461.25,56414.0,461.26,461.55,461.04,461.25,56414.0
2025-06-02 12:20:00,461.23,461.43,460.63,460.85,65773.0,461.23,461.43,460.63,460.85,65773.0
2025-06-02 12:30:00,460.86,461.32,460.74,461.06,75567.0,460.86,461.32,460.74,461.06,75567.0
2025-06-02 12:40:00,461.05,461.17,460.58,460.96,55280.0,461.05,461.17,460.58,460.96,55280.0
2025-06-02 12:50:00,460.96,461.45,460.86,461.4,54533.0,460.96,461.45,460.86,461.4,54533.0
2025-06-02 13:00:00,461.43,462.06,461.28,462.0,132586.0,461.43,462.06,461.28,462.0,132586.0
2025-06-02 13:10:00,461.98,462.03,461.34,461.44,80385.0,461.98,462.03,461.34,461.44,80385.0
2025-06-02 13:20:00,461.4,461.43,460.83,460.98,86502.0,461.4,461.43,460.83,460.98,86502.0
2025-06-02 13:30:00,460.97,461.13,460.66,460.83,94435.0,460.97,461.13,460.66,460.83,94435.0
2025-06-02 13:40:00,460.79,460.89,460.37,460.47,122199.0,460.79,460.89,460.37,460.47,122199.0
2025-06-02 13:50:00,460.44,460.77,460.23,460.58,92491.0,460.44,460.77,460.23,460.58,92491.0
2025-06-02 14:00:00,460.47,460.84,460.19,460.5,106360.0,460.47,460.84,460.19,460.5,106360.0
2025-06-02 14:10:00,460.5,461.36,460.43,461.12,157551.0,460.5,461.36,460.43,461.12,157551.0
2025-06-02 14:20:00,461.05,461.7,461.0,461.45,131221.0,461.05,461.7,461.0,461.45,131221.0
2025-06-02 14:30:00,461.48,461.69,461.17,461.44,64660.0,461.48,461.69,461.17,461.44,64660.0
2025-06-02 14:40:00,461.38,461.5,461.11,461.23,72281.0,461.38,461.5,461.11,461.23,72281.0
2025-06-02 14:50:00,461.22,461.62,461.13,461.56,69315.0,461.22,461.62,461.13,461.56,69315.0
2025-06-02 15:00:00,461.5,461.84,461.47,461.6,89185.0,461.5,461.84,461.47,461.6,89185.0
2025-06-02 15:10:00,461.6,461.67,461.28,461.45,108163.0,461.6,461.67,461.28,461.45,108163.0
2025-06-02 15:20:00,461.45,461.91,461.34,461.63,111272.0,461.45,461.91,461.34,461.63,111272.0
2025-06-02 15:30:00,461.58,461.7,461.29,461.47,111886.0,461.58,461.7,461.29,461.47,111886.0
2025-06-02 15:40:00,461.41,461.8,461.4,461.71,108265.0,461.41,461.8,461.4,461.71,108265.0
2025-06-02 15:50:00,461.72,462.11,460.92,462.02,645102.0,461.72,462.11,460.92,462.02,645102.0
2025-06-03 09:30:00,461.65,464.14,461.34,461.66,798620.0,461.65,464.14,461.34,461.66,798620.0
2025-06-03 09:40:00,461.66,462.82,461.35,462.31,310760.0,461.66,462.82,461.35,462.31,310760.0
2025-06-03 09:50:00,462.32,462.7,461.87,462.42,242399.0,462.32,462.7,461.87,462.42,242399.0
2025-06-03 10:00:00,462.48,463.23,462.0,462.75,306319.0,462.48,463.23,462.0,462.75,306319.0
2025-06-03 10:10:00,462.74,462.79,461.69,462.04,204426.0,462.74,462.79,461.69,462.04,204426.0
2025-06-03 10:20:00,462.09,462.22,461.44,461.86,165235.0,462.09,462.22,461.44,461.86,165235.0
2025-06-03 10:30:00,461.82,461.85,460.86,461.41,226462.0,461.82,461.85,460.86,461.41,226462.0
2025-06-03 10:40:00,461.41,462.04,461.15,461.62,139239.0,461.41,462.04,461.15,461.62,139239.0
2025-06-03 10:50:00,461.62,461.97,461.21,461.9,211682.0,461.62,461.97,461.21,461.9,211682.0
2025-06-03 11:00:00,461.93,462.65,461.92,462.23,200545.0,461.93,462.65,461.92,462.23,200545.0
2025-06-03 11:10:00,462.25,462.78,462.04,462.73,159382.0,462.25,462.78,462.04,462.73,159382.0
2025-06-03 11:20:00,462.75,462.82,462.17,462.38,128775.0,462.75,462.82,462.17,462.38,128775.0
2025-06-03 11:30:00,462.37,462.57,462.12,462.33,73412.0,462.37,462.57,462.12,462.33,73412.0
2025-06-03 11:40:00,462.29,462.87,462.17,462.19,144384.0,462.29,462.87,462.17,462.19,144384.0
2025-06-03 11:50:00,462.17,462.68,462.0,462.68,82369.0,462.17,462.68,462.0,462.68,82369.0
2025-06-03 12:00:00,462.68,462.76,462.01,462.14,79536.0,462.68,462.76,462.01,462.14,79536.0
2025-06-03 12:10:00,462.16,462.9,462.05,462.78,91852.0,462.16,462.9,462.05,462.78,91852.0
2025-06-03 12:20:00,462.77,462.79,462.28,462.5,94025.0,462.77,462.79,462.28,462.5,94025.0
2025-06-03 12:30:00,462.5,463.1,462.45,462.84,87683.0,462.5,463.1,462.45,462.84,87683.0
2025-06-03 12:40:00,462.87,462.98,462.6,462.92,83028.0,462.87,462.98,462.6,462.92,83028.0
2025-06-03 12:50:00,462.95,462.99,462.61,462.73,71477.0,462.95,462.99,462.61,462.73,71477.0
2025-06-03 13:00:00,462.72,462.98,462.53,462.81,61367.0,462.72,462.98,462.53,462.81,61367.0
2025-06-03 13:10:00,462.85,463.13,462.83,463.06,79616.0,462.85,463.13,462.83,463.06,79616.0
2025-06-03 13:20:00,463.04,463.26,462.92,463.05,84931.0,463.04,463.26,462.92,463.05,84931.0
2025-06-03 13:30:00,463.06,463.4,463.03,463.22,80362.0,463.06,463.4,463.03,463.22,80362.0
2025-06-03 13:40:00,463.24,463.28,462.44,462.44,123202.0,463.24,463.28,462.44,462.44,123202.0
2025-06-03 13:50:00,462.49,462.81,462.25,462.55,136550.0,462.49,462.81,462.25,462.55,136550.0
2025-06-03 14:00:00,462.57,462.68,461.93,462.3,91333.0,462.57,462.68,461.93,462.3,91333.0
2025-06-03 14:10:00,462.3,462.68,461.78,462.67,110035.0,462.3,462.68,461.78,462.67,110035.0
2025-06-03 14:20:00,462.65,463.45,462.65,463.4,137360.0,462.65,463.45,462.65,463.4,137360.0
2025-06-03 14:30:00,463.42,463.57,463.09,463.16,102970.0,463.42,463.57,463.09,463.16,102970.0
2025-06-03 14:40:00,463.17,463.38,462.99,463.24,94876.0,463.17,463.38,462.99,463.24,94876.0
2025-06-03 14:50:00,463.21,463.4,463.07,463.34,96839.0,463.21,463.4,463.07,463.34,96839.0
2025-06-03 15:00:00,463.37,463.57,463.18,463.54,149526.0,463.37,463.57,463.18,463.54,149526.0
2025-06-03 15:10:00,463.53,463.64,463.19,463.37,124995.0,463.53,463.64,463.19,463.37,124995.0
2025-06-03 15:20:00,463.38,463.46,463.14,463.37,125545.0,463.38,463.46,463.14,463.37,125545.0
2025-06-03 15:30:00,463.34,463.49,463.08,463.21,182634.0,463.34,463.49,463.08,463.21,182634.0
2025-06-03 15:40:00,463.21,463.3,462.75,462.97,172141.0,463.21,463.3,462.75,462.97,172141.0
2025-06-03 15:50:00,463.02,463.49,462.64,463.14,847069.0,463.02,463.49,462.64,463.14,847069.0
2025-06-04 09:30:00,463.8,464.5,463.02,464.03,655586.0,463.8,464.5,463.02,464.03,655586.0
2025-06-04 09:40:00,464.01,465.16,463.32,464.79,366432.0,464.01,465.16,463.32,464.79,366432.0
2025-06-04 09:50:00,464.77,465.65,464.1,465.59,250053.0,464.77,465.65,464.1,465.59,250053.0
2025-06-04 10:00:00,465.5,465.69,464.1,465.0,293556.0,465.5,465.69,464.1,465.0,293556.0
2025-06-04 10:10:00,464.99,465.34,464.6,464.8,199017.0,464.99,465.34,464.6,464.8,199017.0
2025-06-04 10:20:00,464.86,465.1,464.32,464.92,160772.0,464.86,465.1,464.32,464.92,160772.0
2025-06-04 10:30:00,464.92,465.04,464.33,464.52,154414.0,464.92,465.04,464.33,464.52,154414.0
2025-06-04 10:40:00,464.48,464.62,463.77,464.03,183144.0,464.48,464.62,463.77,464.03,183144.0
2025-06-04 10:50:00,464.03,464.93,463.77,464.8,177366.0,464.03,464.93,463.77,464.8,177366.0
2025-06-04 11:00:00,464.87,465.13,464.61,464.98,138023.0,464.87,465.13,464.61,464.98,138023.0
2025-06-04 11:10:00,464.92,465.13,464.71,464.95,136434.0,464.92,465.13,464.71,464.95,136434.0
2025-06-04 11:20:00,464.94,465.15,464.61,464.63,105470.0,464.94,465.15,464.61,464.63,105470.0
2025-06-04 11:30:00,464.66,464.87,464.39,464.67,66071.0,464.66,464.87,464.39,464.67,66071.0
2025-06-04 11:40:00,464.67,465.05,464.58,464.84,84952.0,464.67,465.05,464.58,464.84,84952.0
2025-06-04 11:50:00,464.87,465.11,464.58,464.77,102672.0,464.87,465.11,464.58,464.77,102672.0
2025-06-04 12:00:00,464.73,464.9,464.24,464.3,138661.0,464.73,464.9,464.24,464.3,138661.0
2025-06-04 12:10:00,464.27,464.51,464.01,464.28,96591.0,464.27,464.51,464.01,464.28,96591.0
2025-06-04 12:20:00,464.27,464.27,463.74,463.76,94062.0,464.27,464.27,463.74,463.76,94062.0
2025-06-04 12:30:00,463.74,464.05,463.65,463.85,73935.0,463.74,464.05,463.65,463.85,73935.0
2025-06-04 12:40:00,463.83,464.42,463.8,464.12,138792.0,463.83,464.42,463.8,464.12,138792.0
2025-06-04 12:50:00,464.14,464.25,463.92,464.19,67650.0,464.14,464.25,463.92,464.19,67650.0
2025-06-04 13:00:00,464.17,464.45,464.1,464.44,113107.0,464.17,464.45,464.1,464.44,113107.0
2025-06-04 13:10:00,464.45,464.51,464.14,464.21,78328.0,464.45,464.51,464.14,464.21,78328.0
2025-06-04 13:20:00,464.23,464.82,464.23,464.72,73060.0,464.23,464.82,464.23,464.72,73060.0
2025-06-04 13:30:00,464.69,464.77,464.45,464.45,46779.0,464.69,464.77,464.45,464.45,46779.0
2025-06-04 13:40:00,464.44,464.79,464.25,464.74,89192.0,464.44,464.79,464.25,464.74,89192.0
2025-06-04 13:50:00,464.75,464.92,464.59,464.78,78137.0,464.75,464.92,464.59,464.78,78137.0
2025-06-04 14:00:00,464.79,465.1,464.47,464.47,97230.0,464.79,465.1,464.47,464.47,97230.0
2025-06-04 14:10:00,464.51,464.58,464.36,464.53,68267.0,464.51,464.58,464.36,464.53,68267.0
2025-06-04 14:20:00,464.53,464.79,464.17,464.76,73236.0,464.53,464.79,464.17,464.76,73236.0
2025-06-04 14:30:00,464.76,464.86,464.32,464.51,168717.0,464.76,464.86,464.32,464.51,168717.0
2025-06-04 14:40:00,464.52,464.56,464.32,464.46,80614.0,464.52,464.56,464.32,464.46,80614.0
2025-06-04 14:50:00,464.46,464.57,464.24,464.44,78770.0,464.46,464.57,464.24,464.44,78770.0
2025-06-04 15:00:00,464.44,464.49,463.98,464.03,108924.0,464.44,464.49,463.98,464.03,108924.0
2025-06-04 15:10:00,464.0,464.43,463.85,464.3,155342.0,464.0,464.43,463.85,464.3,155342.0
2025-06-04 15:20:00,464.32,464.66,464.16,464.35,138876.0,464.32,464.66,464.16,464.35,138876.0
2025-06-04 15:30:00,464.33,464.53,464.05,464.08,105030.0,464.33,464.53,464.05,464.08,105030.0
2025-06-04 15:40:00,464.09,464.35,463.8,464.2,116471.0,464.09,464.35,463.8,464.2,116471.0
2025-06-04 15:50:00,464.17,464.57,463.27,463.89,736616.0,464.17,464.57,463.27,463.89,736616.0
2025-06-05 09:30:00,464.96,467.36,464.72,464.99,630686.0,464.96,467.36,464.72,464.99,630686.0
2025-06-05 09:40:00,464.99,465.94,464.03,465.17,231312.0,464.99,465.94,464.03,465.17,231312.0
2025-06-05 09:50:00,465.19,465.39,464.46,464.85,152837.0,465.19,465.39,464.46,464.85,152837.0
2025-06-05 10:00:00,464.86,465.69,464.75,464.9,199345.0,464.86,465.69,464.75,464.9,199345.0
2025-06-05 10:10:00,464.87,465.4,464.44,464.72,106308.0,464.87,465.4,464.44,464.72,106308.0
2025-06-05 10:20:00,464.73,466.7,464.63,466.41,194382.0,464.73,466.7,464.63,466.41,194382.0
2025-06-05 10:30:00,466.4,466.71,464.51,466.29,353294.0,466.4,466.71,464.51,466.29,353294.0
2025-06-05 10:40:00,466.18,467.49,465.59,466.18,246121.0,466.18,467.49,465.59,466.18,246121.0
2025-06-05 10:50:00,466.13,466.87,466.11,466.56,139325.0,466.13,466.87,466.11,466.56,139325.0
2025-06-05 11:00:00,466.63,466.96,466.48,466.89,86729.0,466.63,466.96,466.48,466.89,86729.0
2025-06-05 11:10:00,466.94,467.73,466.75,467.67,158190.0,466.94,467.73,466.75,467.67,158190.0
2025-06-05 11:20:00,467.66,467.88,467.32,467.64,151333.0,467.66,467.88,467.32,467.64,151333.0
2025-06-05 11:30:00,467.66,467.83,467.24,467.35,80641.0,467.66,467.83,467.24,467.35,80641.0
2025-06-05 11:40:00,467.38,468.17,467.37,467.82,334006.0,467.38,468.17,467.37,467.82,334006.0
2025-06-05 11:50:00,467.85,468.29,467.65,467.97,170524.0,467.85,468.29,467.65,467.97,170524.0
2025-06-05 12:00:00,467.93,468.75,467.91,468.3,238866.0,467.93,468.75,467.91,468.3,238866.0
2025-06-05 12:10:00,468.29,468.5,467.37,467.97,136689.0,468.29,468.5,467.37,467.97,136689.0
2025-06-05 12:20:00,467.97,468.35,467.92,468.19,117053.0,467.97,468.35,467.92,468.19,117053.0
2025-06-05 12:30:00,468.19,468.49,467.96,468.15,101192.0,468.19,468.49,467.96,468.15,101192.0
2025-06-05 12:40:00,468.1,468.47,466.83,467.08,247094.0,468.1,468.47,466.83,467.08,247094.0
2025-06-05 12:50:00,467.05,467.57,466.4,466.64,197020.0,467.05,467.57,466.4,466.64,197020.0
2025-06-05 13:00:00,466.59,466.89,466.24,466.72,129120.0,466.59,466.89,466.24,466.72,129120.0
2025-06-05 13:10:00,466.75,467.32,466.67,467.26,111654.0,466.75,467.32,466.67,467.26,111654.0
2025-06-05 13:20:00,467.28,467.82,467.18,467.29,175773.0,467.28,467.82,467.18,467.29,175773.0
2025-06-05 13:30:00,467.29,467.48,467.29,467.43,72914.0,467.29,467.48,467.29,467.43,72914.0
2025-06-05 13:40:00,467.41,467.81,467.4,467.59,118475.0,467.41,467.81,467.4,467.59,118475.0
2025-06-05 13:50:00,467.61,467.99,467.4,467.71,133377.0,467.61,467.99,467.4,467.71,133377.0
2025-06-05 14:00:00,467.71,467.96,467.41,467.77,216922.0,467.71,467.96,467.41,467.77,216922.0
2025-06-05 14:10:00,467.76,468.15,466.44,467.98,211755.0,467.76,468.15,466.44,467.98,211755.0
2025-06-05 14:20:00,467.99,469.14,467.81,468.96,286656.0,467.99,469.14,467.81,468.96,286656.0
2025-06-05 14:30:00,468.95,469.44,468.25,469.31,214121.0,468.95,469.44,468.25,469.31,214121.0
2025-06-05 14:40:00,469.34,469.39,468.55,469.14,136737.0,469.34,469.39,468.55,469.14,136737.0
2025-06-05 14:50:00,469.17,469.56,469.02,469.37,140451.0,469.17,469.56,469.02,469.37,140451.0
2025-06-05 15:00:00,469.37,469.65,469.07,469.39,154793.0,469.37,469.65,469.07,469.39,154793.0
2025-06-05 15:10:00,469.4,469.55,467.11,467.73,261860.0,469.4,469.55,467.11,467.73,261860.0
2025-06-05 15:20:00,467.61,468.46,467.25,467.43,297578.0,467.61,468.46,467.25,467.43,297578.0
2025-06-05 15:30:00,467.57,469.21,467.43,468.96,281321.0,467.57,469.21,467.43,468.96,281321.0
2025-06-05 15:40:00,469.0,469.21,468.17,468.56,238246.0,469.0,469.21,468.17,468.56,238246.0
2025-06-05 15:50:00,468.49,469.34,466.77,467.61,805210.0,468.49,469.34,466.77,467.61,805210.0
2025-06-06 09:30:00,470.01,470.98,469.13,470.9,1013566.0,470.01,470.98,469.13,470.9,1013566.0
2025-06-06 09:40:00,470.88,471.7,470.77,471.59,475253.0,470.88,471.7,470.77,471.59,475253.0
2025-06-06 09:50:00,471.61,472.71,471.38,472.16,382218.0,471.61,472.71,471.38,472.16,382218.0
2025-06-06 10:00:00,472.19,473.34,471.86,472.94,284166.0,472.19,473.34,471.86,472.94,284166.0
2025-06-06 10:10:00,472.98,473.21,472.15,472.46,188274.0,472.98,473.21,472.15,472.46,188274.0
2025-06-06 10:20:00,472.46,472.76,471.45,471.77,258695.0,472.46,472.76,471.45,471.77,258695.0
2025-06-06 10:30:00,471.73,472.13,471.51,471.98,216738.0,471.73,472.13,471.51,471.98,216738.0
2025-06-06 10:40:00,471.97,472.11,471.42,471.47,168313.0,471.97,472.11,471.42,471.47,168313.0
2025-06-06 10:50:00,471.42,472.34,471.06,471.08,185383.0,471.42,472.34,471.06,471.08,185383.0
2025-06-06 11:00:00,471.07,471.95,470.67,471.6,153039.0,471.07,471.95,470.67,471.6,153039.0
2025-06-06 11:10:00,471.59,471.59,469.85,470.04,112276.0,471.59,471.59,469.85,470.04,112276.0
2025-06-06 11:20:00,470.05,470.72,469.58,470.67,143491.0,470.05,470.72,469.58,470.67,143491.0
2025-06-06 11:30:00,470.67,470.85,470.37,470.81,108039.0,470.67,470.85,470.37,470.81,108039.0
2025-06-06 11:40:00,470.79,471.13,470.75,471.01,85112.0,470.79,471.13,470.75,471.01,85112.0
2025-06-06 11:50:00,471.0,471.23,470.68,470.77,67022.0,471.0,471.23,470.68,470.77,67022.0
2025-06-06 12:00:00,470.77,470.93,470.57,470.62,69397.0,470.77,470.93,470.57,470.62,69397.0
2025-06-06 12:10:00,470.62,471.01,470.48,470.57,62538.0,470.62,471.01,470.48,470.57,62538.0
2025-06-06 12:20:00,470.6,470.6,470.1,470.17,75755.0,470.6,470.6,470.1,470.17,75755.0
2025-06-06 12:30:00,470.17,470.27,469.69,469.89,89150.0,470.17,470.27,469.69,469.89,89150.0
2025-06-06 12:40:00,469.83,470.0,469.3,469.74,99755.0,469.83,470.0,469.3,469.74,99755.0
2025-06-06 12:50:00,469.78,469.87,468.78,469.5,111601.0,469.78,469.87,468.78,469.5,111601.0
2025-06-06 13:00:00,469.47,469.78,469.35,469.5,72277.0,469.47,469.78,469.35,469.5,72277.0
2025-06-06 13:10:00,469.54,470.24,469.32,470.21,91230.0,469.54,470.24,469.32,470.21,91230.0
2025-06-06 13:20:00,470.18,470.72,470.15,470.56,113326.0,470.18,470.72,470.15,470.56,113326.0
2025-06-06 13:30:00,470.58,471.13,470.55,471.1,91650.0,470.58,471.13,470.55,471.1,91650.0
2025-06-06 13:40:00,471.1,471.25,470.83,470.86,132947.0,471.1,471.25,470.83,470.86,132947.0
2025-06-06 13:50:00,470.9,471.13,470.65,470.94,89043.0,470.9,471.13,470.65,470.94,89043.0
2025-06-06 14:00:00,470.93,471.52,470.9,471.37,154885.0,470.93,471.52,470.9,471.37,154885.0
2025-06-06 14:10:00,471.36,471.43,470.97,471.38,78566.0,471.36,471.43,470.97,471.38,78566.0
2025-06-06 14:20:00,471.38,471.54,471.13,471.23,69554.0,471.38,471.54,471.13,471.23,69554.0
2025-06-06 14:30:00,471.25,471.85,471.12,471.3,91335.0,471.25,471.85,471.12,471.3,91335.0
2025-06-06 14:40:00,471.27,471.72,471.03,471.2,96952.0,471.27,471.72,471.03,471.2,96952.0
2025-06-06 14:50:00,471.2,471.43,471.02,471.1,75852.0,471.2,471.43,471.02,471.1,75852.0
2025-06-06 15:00:00,471.07,471.43,470.89,471.0,100432.0,471.07,471.43,470.89,471.0,100432.0
2025-06-06 15:10:00,470.96,471.18,470.58,470.68,90746.0,470.96,471.18,470.58,470.68,90746.0
2025-06-06 15:20:00,470.68,470.79,470.38,470.44,102434.0,470.68,470.79,470.38,470.44,102434.0
2025-06-06 15:30:00,470.42,470.72,470.27,470.33,116542.0,470.42,470.72,470.27,470.33,116542.0
2025-06-06 15:40:00,470.35,470.88,470.35,470.53,149906.0,470.35,470.88,470.35,470.53,149906.0
2025-06-06 15:50:00,470.57,471.01,470.07,470.16,674802.0,470.57,471.01,470.07,470.16,674802.0
2025-06-09 09:30:00,469.7,471.23,469.47,469.76,539720.0,469.7,471.23,469.47,469.76,539720.0
2025-06-09 09:40:00,469.76,469.8,468.62,469.5,280162.0,469.76,469.8,468.62,469.5,280162.0
2025-06-09 09:50:00,469.47,470.14,469.21,469.41,170092.0,469.47,470.14,469.21,469.41,170092.0
2025-06-09 10:00:00,469.56,470.64,469.48,470.53,130802.0,469.56,470.64,469.48,470.53,130802.0
2025-06-09 10:10:00,470.54,471.15,469.85,470.27,198888.0,470.54,471.15,469.85,470.27,198888.0
2025-06-09 10:20:00,470.32,470.87,470.25,470.37,123464.0,470.32,470.87,470.25,470.37,123464.0
2025-06-09 10:30:00,470.42,471.15,470.1,470.82,161596.0,470.42,471.15,470.1,470.82,161596.0
2025-06-09 10:40:00,470.82,470.96,470.14,470.2,103025.0,470.82,470.96,470.14,470.2,103025.0
2025-06-09 10:50:00,470.2,470.33,469.83,470.05,134117.0,470.2,470.33,469.83,470.05,134117.0
2025-06-09 11:00:00,470.07,470.5,469.87,470.48,110050.0,470.07,470.5,469.87,470.48,110050.0
2025-06-09 11:10:00,470.46,470.46,469.77,469.95,99694.0,470.46,470.46,469.77,469.95,99694.0
2025-06-09 11:20:00,469.95,470.3,469.87,470.15,76152.0,469.95,470.3,469.87,470.15,76152.0
2025-06-09 11:30:00,470.14,470.47,469.75,470.4,124335.0,470.14,470.47,469.75,470.4,124335.0
2025-06-09 11:40:00,470.39,471.2,470.19,470.56,182832.0,470.39,471.2,470.19,470.56,182832.0
2025-06-09 11:50:00,470.56,470.8,470.49,470.63,66013.0,470.56,470.8,470.49,470.63,66013.0
2025-06-09 12:00:00,470.64,470.74,470.0,470.16,71917.0,470.64,470.74,470.0,470.16,71917.0
2025-06-09 12:10:00,470.15,471.04,470.08,470.91,88976.0,470.15,471.04,470.08,470.91,88976.0
2025-06-09 12:20:00,470.9,470.91,470.48,470.7,66033.0,470.9,470.91,470.48,470.7,66033.0
2025-06-09 12:30:00,470.72,472.03,470.62,471.86,178407.0,470.72,472.03,470.62,471.86,178407.0
2025-06-09 12:40:00,471.88,472.23,471.41,471.91,120574.0,471.88,472.23,471.41,471.91,120574.0
2025-06-09 12:50:00,471.87,472.46,471.77,471.91,95062.0,471.87,472.46,471.77,471.91,95062.0
2025-06-09 13:00:00,471.91,472.19,471.7,472.1,116212.0,471.91,472.19,471.7,472.1,116212.0
2025-06-09 13:10:00,472.13,472.38,471.8,471.99,84859.0,472.13,472.38,471.8,471.99,84859.0
2025-06-09 13:20:00,471.97,472.54,471.87,472.4,75568.0,471.97,472.54,471.87,472.4,75568.0
2025-06-09 13:30:00,472.38,472.68,472.3,472.66,62023.0,472.38,472.68,472.3,472.66,62023.0
2025-06-09 13:40:00,472.67,472.9,472.49,472.5,90527.0,472.67,472.9,472.49,472.5,90527.0
2025-06-09 13:50:00,472.52,472.8,472.52,472.57,54764.0,472.52,472.8,472.52,472.57,54764.0
2025-06-09 14:00:00,472.56,472.76,472.39,472.49,75672.0,472.56,472.76,472.39,472.49,75672.0
2025-06-09 14:10:00,472.5,472.6,472.37,472.57,64268.0,472.5,472.6,472.37,472.57,64268.0
2025-06-09 14:20:00,472.56,473.1,472.51,472.9,150480.0,472.56,473.1,472.51,472.9,150480.0
2025-06-09 14:30:00,472.89,472.99,472.62,472.68,83720.0,472.89,472.99,472.62,472.68,83720.0
2025-06-09 14:40:00,472.73,473.16,472.68,473.09,82373.0,472.73,473.16,472.68,473.09,82373.0
2025-06-09 14:50:00,473.06,473.43,473.04,473.35,123315.0,473.06,473.43,473.04,473.35,123315.0
2025-06-09 15:00:00,473.35,473.42,473.09,473.1,128921.0,473.35,473.42,473.09,473.1,128921.0
2025-06-09 15:10:00,473.11,473.33,473.09,473.22,106418.0,473.11,473.33,473.09,473.22,106418.0
2025-06-09 15:20:00,473.25,473.43,473.06,473.25,133240.0,473.25,473.43,473.06,473.25,133240.0
2025-06-09 15:30:00,473.24,473.42,473.0,473.06,319377.0,473.24,473.42,473.0,473.06,319377.0
2025-06-09 15:40:00,473.08,473.09,472.59,473.0,129328.0,473.08,473.09,472.59,473.0,129328.0
2025-06-09 15:50:00,473.01,473.42,471.83,472.76,1051026.0,473.01,473.42,471.83,472.76,1051026.0
2025-06-10 09:30:00,471.19,472.8,470.86,471.7,622038.0,471.19,472.8,470.86,471.7,622038.0
2025-06-10 09:40:00,471.75,471.82,468.33,470.69,590610.0,471.75,471.82,468.33,470.69,590610.0
2025-06-10 09:50:00,470.7,470.7,468.93,470.09,355062.0,470.7,470.7,468.93,470.09,355062.0
2025-06-10 10:00:00,470.11,470.93,469.64,469.96,293853.0,470.11,470.93,469.64,469.96,293853.0
2025-06-10 10:10:00,470.01,470.46,469.78,470.29,207741.0,470.01,470.46,469.78,470.29,207741.0
2025-06-10 10:20:00,470.29,470.38,469.31,469.87,180722.0,470.29,470.38,469.31,469.87,180722.0
2025-06-10 10:30:00,469.85,470.03,469.13,469.22,204474.0,469.85,470.03,469.13,469.22,204474.0
2025-06-10 10:40:00,469.24,469.72,468.97,469.59,160217.0,469.24,469.72,468.97,469.59,160217.0
2025-06-10 10:50:00,469.58,469.72,468.96,469.03,127182.0,469.58,469.72,468.96,469.03,127182.0
2025-06-10 11:00:00,469.05,469.3,468.62,468.74,167309.0,469.05,469.3,468.62,468.74,167309.0
2025-06-10 11:10:00,468.76,469.33,468.58,469.03,150790.0,468.76,469.33,468.58,469.03,150790.0
2025-06-10 11:20:00,469.02,469.29,468.28,469.05,198203.0,469.02,469.29,468.28,469.05,198203.0
2025-06-10 11:30:00,469.04,469.1,466.96,468.02,372458.0,469.04,469.1,466.96,468.02,372458.0
2025-06-10 11:40:00,467.99,468.74,467.92,468.67,128326.0,467.99,468.74,467.92,468.67,128326.0
2025-06-10 11:50:00,468.64,468.7,468.33,468.54,99297.0,468.64,468.7,468.33,468.54,99297.0
2025-06-10 12:00:00,468.54,469.47,468.49,469.24,136279.0,468.54,469.47,468.49,469.24,136279.0
2025-06-10 12:10:00,469.26,469.46,469.22,469.37,72235.0,469.26,469.46,469.22,469.37,72235.0
2025-06-10 12:20:00,469.4,469.66,469.21,469.51,64426.0,469.4,469.66,469.21,469.51,64426.0
2025-06-10 12:30:00,469.52,469.65,469.26,469.53,66422.0,469.52,469.65,469.26,469.53,66422.0
2025-06-10 12:40:00,469.52,469.7,469.33,469.56,91242.0,469.52,469.7,469.33,469.56,91242.0
2025-06-10 12:50:00,469.52,469.9,469.45,469.78,88749.0,469.52,469.9,469.45,469.78,88749.0
2025-06-10 13:00:00,469.78,469.82,469.39,469.64,94892.0,469.78,469.82,469.39,469.64,94892.0
2025-06-10 13:10:00,469.61,470.18,469.49,469.63,114204.0,469.61,470.18,469.49,469.63,114204.0
2025-06-10 13:20:00,469.63,469.84,469.39,469.5,58687.0,469.63,469.84,469.39,469.5,58687.0
2025-06-10 13:30:00,469.49,469.5,469.19,469.34,71904.0,469.49,469.5,469.19,469.34,71904.0
2025-06-10 13:40:00,469.3,469.45,469.11,469.22,62066.0,469.3,469.45,469.11,469.22,62066.0
2025-06-10 13:50:00,469.22,469.25,468.74,468.77,62556.0,469.22,469.25,468.74,468.77,62556.0
2025-06-10 14:00:00,468.77,468.77,467.91,468.59,128346.0,468.77,468.77,467.91,468.59,128346.0
2025-06-10 14:10:00,468.58,468.58,468.16,468.27,116677.0,468.58,468.58,468.16,468.27,116677.0
2025-06-10 14:20:00,468.23,468.46,468.08,468.23,91883.0,468.23,468.46,468.08,468.23,91883.0
2025-06-10 14:30:00,468.23,468.89,468.2,468.64,123262.0,468.23,468.89,468.2,468.64,123262.0
2025-06-10 14:40:00,468.64,468.97,468.55,468.96,88841.0,468.64,468.97,468.55,468.96,88841.0
2025-06-10 14:50:00,468.97,470.41,468.94,469.87,217701.0,468.97,470.41,468.94,469.87,217701.0
2025-06-10 15:00:00,469.91,470.65,469.84,470.32,177635.0,469.91,470.65,469.84,470.32,177635.0
2025-06-10 15:10:00,470.34,470.61,469.75,470.01,164261.0,470.34,470.61,469.75,470.01,164261.0
2025-06-10 15:20:00,469.98,470.5,469.92,470.24,158324.0,469.98,470.5,469.92,470.24,158324.0
2025-06-10 15:30:00,470.27,470.95,470.06,470.38,397162.0,470.27,470.95,470.06,470.38,397162.0
2025-06-10 15:40:00,470.38,470.46,469.71,470.25,158629.0,470.38,470.46,469.71,470.25,158629.0
2025-06-10 15:50:00,470.27,471.03,469.88,470.93,614397.0,470.27,471.03,469.88,470.93,614397.0
2025-06-11 09:30:00,470.48,472.18,469.65,471.91,632730.0,470.48,472.18,469.65,471.91,632730.0
2025-06-11 09:40:00,471.91,472.9,471.63,472.58,428270.0,471.91,472.9,471.63,472.58,428270.0
2025-06-11 09:50:00,472.58,473.5,472.44,473.08,310677.0,472.58,473.5,472.44,473.08,310677.0
2025-06-11 10:00:00,473.06,473.38,472.55,473.35,195571.0,473.06,473.38,472.55,473.35,195571.0
2025-06-11 10:10:00,473.35,474.35,473.2,474.19,275016.0,473.35,474.35,473.2,474.19,275016.0
2025-06-11 10:20:00,474.19,474.92,474.13,474.67,311974.0,474.19,474.92,474.13,474.67,311974.0
2025-06-11 10:30:00,474.69,475.35,474.37,475.16,298299.0,474.69,475.35,474.37,475.16,298299.0
2025-06-11 10:40:00,475.21,475.47,474.63,474.66,292938.0,475.21,475.47,474.63,474.66,292938.0
2025-06-11 10:50:00,474.64,475.12,474.39,474.96,224546.0,474.64,475.12,474.39,474.96,224546.0
2025-06-11 11:00:00,474.98,475.35,474.26,474.29,151908.0,474.98,475.35,474.26,474.29,151908.0
2025-06-11 11:10:00,474.29,475.35,474.08,475.18,120949.0,474.29,475.35,474.08,475.18,120949.0
2025-06-11 11:20:00,475.18,475.29,474.66,474.74,115144.0,475.18,475.29,474.66,474.74,115144.0
2025-06-11 11:30:00,474.7,474.97,474.62,474.66,104588.0,474.7,474.97,474.62,474.66,104588.0
2025-06-11 11:40:00,474.64,474.77,474.12,474.44,130778.0,474.64,474.77,474.12,474.44,130778.0
2025-06-11 11:50:00,474.49,474.95,473.67,473.89,265234.0,474.49,474.95,473.67,473.89,265234.0
2025-06-11 12:00:00,473.91,474.0,473.5,473.92,111144.0,473.91,474.0,473.5,473.92,111144.0
2025-06-11 12:10:00,473.9,473.93,473.33,473.41,105359.0,473.9,473.93,473.33,473.41,105359.0
2025-06-11 12:20:00,473.41,474.2,473.24,474.05,150813.0,473.41,474.2,473.24,474.05,150813.0
2025-06-11 12:30:00,474.09,474.46,474.02,474.25,97362.0,474.09,474.46,474.02,474.25,97362.0
2025-06-11 12:40:00,474.27,474.58,474.07,474.56,79290.0,474.27,474.58,474.07,474.56,79290.0
2025-06-11 12:50:00,474.55,474.72,474.34,474.54,58229.0,474.55,474.72,474.34,474.54,58229.0
2025-06-11 13:00:00,474.53,475.07,474.36,475.04,166957.0,474.53,475.07,474.36,475.04,166957.0
2025-06-11 13:10:00,475.04,475.2,474.47,474.73,94216.0,475.04,475.2,474.47,474.73,94216.0
2025-06-11 13:20:00,474.7,474.78,474.45,474.57,161177.0,474.7,474.78,474.45,474.57,161177.0
2025-06-11 13:30:00,474.6,474.78,474.07,474.09,105661.0,474.6,474.78,474.07,474.09,105661.0
2025-06-11 13:40:00,474.09,474.31,473.22,473.55,165042.0,474.09,474.31,473.22,473.55,165042.0
2025-06-11 13:50:00,473.59,473.62,472.9,473.16,105675.0,473.59,473.62,472.9,473.16,105675.0
2025-06-11 14:00:00,473.11,473.29,471.92,472.6,191789.0,473.11,473.29,471.92,472.6,191789.0
2025-06-11 14:10:00,472.56,472.72,470.95,471.69,176988.0,472.56,472.72,470.95,471.69,176988.0
2025-06-11 14:20:00,471.71,472.25,471.61,471.85,92593.0,471.71,472.25,471.61,471.85,92593.0
2025-06-11 14:30:00,471.82,472.77,471.31,472.64,132896.0,471.82,472.77,471.31,472.64,132896.0
2025-06-11 14:40:00,472.65,472.97,472.4,472.85,83766.0,472.65,472.97,472.4,472.85,83766.0
2025-06-11 14:50:00,472.83,472.88,471.93,472.04,102989.0,472.83,472.88,471.93,472.04,102989.0
2025-06-11 15:00:00,472.05,472.37,471.57,472.22,107147.0,472.05,472.37,471.57,472.22,107147.0
2025-06-11 15:10:00,472.25,472.31,471.65,471.75,92127.0,472.25,472.31,471.65,471.75,92127.0
2025-06-11 15:20:00,471.68,472.8,471.6,472.18,166089.0,471.68,472.8,471.6,472.18,166089.0
2025-06-11 15:30:00,472.17,472.45,471.69,472.31,82246.0,472.17,472.45,471.69,472.31,82246.0
2025-06-11 15:40:00,472.33,472.64,472.08,472.36,136333.0,472.33,472.64,472.08,472.36,136333.0
2025-06-11 15:50:00,472.43,473.0,472.06,472.9,671110.0,472.43,473.0,472.06,472.9,671110.0
2025-06-12 09:30:00,475.02,475.96,473.52,474.78,893579.0,475.02,475.96,473.52,474.78,893579.0
2025-06-12 09:40:00,474.81,476.09,474.8,475.31,402057.0,474.81,476.09,474.8,475.31,402057.0
2025-06-12 09:50:00,475.27,475.32,474.45,475.1,195084.0,475.27,475.32,474.45,475.1,195084.0
2025-06-12 10:00:00,475.04,476.27,474.77,476.0,306113.0,475.04,476.27,474.77,476.0,306113.0
2025-06-12 10:10:00,476.0,477.02,475.94,476.45,394287.0,476.0,477.02,475.94,476.45,394287.0
2025-06-12 10:20:00,476.49,476.79,476.28,476.52,176353.0,476.49,476.79,476.28,476.52,176353.0
2025-06-12 10:30:00,476.53,476.6,475.75,476.01,198645.0,476.53,476.6,475.75,476.01,198645.0
2025-06-12 10:40:00,476.0,476.63,475.85,476.48,143235.0,476.0,476.63,475.85,476.48,143235.0
2025-06-12 10:50:00,476.46,476.86,476.09,476.67,178327.0,476.46,476.86,476.09,476.67,178327.0
2025-06-12 11:00:00,476.67,477.57,476.67,477.5,294518.0,476.67,477.57,476.67,477.5,294518.0
2025-06-12 11:10:00,477.49,478.09,476.92,477.25,236588.0,477.49,478.09,476.92,477.25,236588.0
2025-06-12 11:20:00,477.22,477.22,476.34,476.99,129518.0,477.22,477.22,476.34,476.99,129518.0
2025-06-12 11:30:00,476.98,477.15,476.58,477.01,79332.0,476.98,477.15,476.58,477.01,79332.0
2025-06-12 11:40:00,477.03,477.35,476.6,476.77,116547.0,477.03,477.35,476.6,476.77,116547.0
2025-06-12 11:50:00,476.79,477.89,476.69,477.74,139304.0,476.79,477.89,476.69,477.74,139304.0
2025-06-12 12:00:00,477.73,478.38,477.44,478.14,204118.0,477.73,478.38,477.44,478.14,204118.0
2025-06-12 12:10:00,478.23,478.74,478.04,478.47,186474.0,478.23,478.74,478.04,478.47,186474.0
2025-06-12 12:20:00,478.47,478.82,478.08,478.7,198549.0,478.47,478.82,478.08,478.7,198549.0
2025-06-12 12:30:00,478.64,479.33,477.8,479.1,223509.0,478.64,479.33,477.8,479.1,223509.0
2025-06-12 12:40:00,479.1,479.14,478.77,478.85,198643.0,479.1,479.14,478.77,478.85,198643.0
2025-06-12 12:50:00,478.82,478.89,478.45,478.69,164007.0,478.82,478.89,478.45,478.69,164007.0
2025-06-12 13:00:00,478.64,479.5,478.5,479.38,225144.0,478.64,479.5,478.5,479.38,225144.0
2025-06-12 13:10:00,479.39,479.82,479.19,479.81,171757.0,479.39,479.82,479.19,479.81,171757.0
2025-06-12 13:20:00,479.82,479.99,479.28,479.28,250151.0,479.82,479.99,479.28,479.28,250151.0
2025-06-12 13:30:00,479.3,479.81,479.3,479.63,115626.0,479.3,479.81,479.3,479.63,115626.0
2025-06-12 13:40:00,479.61,479.84,479.46,479.54,116382.0,479.61,479.84,479.46,479.54,116382.0
2025-06-12 13:50:00,479.55,479.64,479.12,479.4,127726.0,479.55,479.64,479.12,479.4,127726.0
2025-06-12 14:00:00,479.37,480.14,479.31,479.93,209067.0,479.37,480.14,479.31,479.93,209067.0
2025-06-12 14:10:00,479.95,479.96,479.56,479.73,113612.0,479.95,479.96,479.56,479.73,113612.0
2025-06-12 14:20:00,479.73,479.77,479.31,479.48,122656.0,479.73,479.77,479.31,479.48,122656.0
2025-06-12 14:30:00,479.5,479.59,478.97,479.4,164911.0,479.5,479.59,478.97,479.4,164911.0
2025-06-12 14:40:00,479.4,479.83,479.0,479.7,158918.0,479.4,479.83,479.0,479.7,158918.0
2025-06-12 14:50:00,479.71,480.13,479.49,479.85,185671.0,479.71,480.13,479.49,479.85,185671.0
2025-06-12 15:00:00,479.82,479.94,479.59,479.84,130026.0,479.82,479.94,479.59,479.84,130026.0
2025-06-12 15:10:00,479.85,480.3,479.62,480.3,213867.0,479.85,480.3,479.62,480.3,213867.0
2025-06-12 15:20:00,480.28,480.42,479.56,479.74,213197.0,480.28,480.42,479.56,479.74,213197.0
2025-06-12 15:30:00,479.72,479.72,479.12,479.37,173470.0,479.72,479.72,479.12,479.37,173470.0
2025-06-12 15:40:00,479.37,479.37,478.68,478.82,247036.0,479.37,479.37,478.68,478.82,247036.0
2025-06-12 15:50:00,478.8,479.06,477.99,479.03,1056756.0,478.8,479.06,477.99,479.03,1056756.0
2025-06-13 09:30:00,476.63,478.58,475.37,478.49,810502.0,476.63,478.58,475.37,478.49,810502.0
2025-06-13 09:40:00,478.56,478.58,477.69,478.3,347565.0,478.56,478.58,477.69,478.3,347565.0
2025-06-13 09:50:00,478.3,478.82,477.7,478.42,181069.0,478.3,478.82,477.7,478.42,181069.0
2025-06-13 10:00:00,478.5,479.18,477.56,477.56,309441.0,478.5,479.18,477.56,477.56,309441.0
2025-06-13 10:10:00,477.59,477.59,476.14,476.19,327069.0,477.59,477.59,476.14,476.19,327069.0
2025-06-13 10:20:00,476.14,476.29,475.13,475.22,285408.0,476.14,476.29,475.13,475.22,285408.0
2025-06-13 10:30:00,475.29,477.12,474.95,477.05,245159.0,475.29,477.12,474.95,477.05,245159.0
2025-06-13 10:40:00,476.99,477.22,475.91,476.11,149760.0,476.99,477.22,475.91,476.11,149760.0
2025-06-13 10:50:00,476.06,476.94,475.71,476.43,213034.0,476.06,476.94,475.71,476.43,213034.0
2025-06-13 11:00:00,476.4,476.54,475.85,476.23,113043.0,476.4,476.54,475.85,476.23,113043.0
2025-06-13 11:10:00,476.17,476.29,475.65,476.07,196916.0,476.17,476.29,475.65,476.07,196916.0
2025-06-13 11:20:00,476.06,476.74,475.74,476.4,141663.0,476.06,476.74,475.74,476.4,141663.0
2025-06-13 11:30:00,476.38,476.51,475.79,475.84,109290.0,476.38,476.51,475.79,475.84,109290.0
2025-06-13 11:40:00,475.84,477.3,475.72,477.24,117725.0,475.84,477.3,475.72,477.24,117725.0
2025-06-13 11:50:00,477.24,477.46,477.04,477.28,111679.0,477.24,477.46,477.04,477.28,111679.0
2025-06-13 12:00:00,477.3,477.67,476.96,477.62,203605.0,477.3,477.67,476.96,477.62,203605.0
2025-06-13 12:10:00,477.67,478.08,477.6,477.72,94264.0,477.67,478.08,477.6,477.72,94264.0
2025-06-13 12:20:00,477.72,477.73,477.1,477.16,97459.0,477.72,477.73,477.1,477.16,97459.0
2025-06-13 12:30:00,477.17,477.35,475.9,475.97,150251.0,477.17,477.35,475.9,475.97,150251.0
2025-06-13 12:40:00,475.95,476.53,475.92,476.4,112317.0,475.95,476.53,475.92,476.4,112317.0
2025-06-13 12:50:00,476.37,477.25,476.33,476.66,73518.0,476.37,477.25,476.33,476.66,73518.0
2025-06-13 13:00:00,476.65,476.73,476.13,476.22,72288.0,476.65,476.73,476.13,476.22,72288.0
2025-06-13 13:10:00,476.19,476.38,475.43,475.84,166512.0,476.19,476.38,475.43,475.84,166512.0
2025-06-13 13:20:00,475.89,476.84,475.55,475.56,79061.0,475.89,476.84,475.55,475.56,79061.0
2025-06-13 13:30:00,475.51,475.9,475.39,475.52,78831.0,475.51,475.9,475.39,475.52,78831.0
2025-06-13 13:40:00,475.48,475.75,475.19,475.28,70494.0,475.48,475.75,475.19,475.28,70494.0
2025-06-13 13:50:00,475.28,475.88,475.22,475.67,88410.0,475.28,475.88,475.22,475.67,88410.0
2025-06-13 14:00:00,475.66,476.04,474.9,475.09,149972.0,475.66,476.04,474.9,475.09,149972.0
2025-06-13 14:10:00,475.11,475.48,474.53,475.12,131794.0,475.11,475.48,474.53,475.12,131794.0
2025-06-13 14:20:00,475.15,475.22,473.9,474.05,244744.0,475.15,475.22,473.9,474.05,244744.0
2025-06-13 14:30:00,474.04,474.14,472.76,473.4,242563.0,474.04,474.14,472.76,473.4,242563.0
2025-06-13 14:40:00,473.42,473.98,473.11,473.56,137357.0,473.42,473.98,473.11,473.56,137357.0
2025-06-13 14:50:00,473.56,474.45,473.4,474.35,103345.0,473.56,474.45,473.4,474.35,103345.0
2025-06-13 15:00:00,474.35,474.62,473.76,474.49,105449.0,474.35,474.62,473.76,474.49,105449.0
2025-06-13 15:10:00,474.53,474.6,474.06,474.33,96169.0,474.53,474.6,474.06,474.33,96169.0
2025-06-13 15:20:00,474.32,474.79,473.84,474.22,102219.0,474.32,474.79,473.84,474.22,102219.0
2025-06-13 15:30:00,474.24,474.82,473.83,474.56,145442.0,474.24,474.82,473.83,474.56,145442.0
2025-06-13 15:40:00,474.52,474.8,473.7,474.35,212851.0,474.52,474.8,473.7,474.35,212851.0
2025-06-13 15:50:00,474.58,475.18,474.0,474.96,819459.0,474.58,475.18,474.0,474.96,819459.0
2025-06-16 09:30:00,475.21,478.67,475.0,477.99,627353.0,475.21,478.67,475.0,477.99,627353.0
2025-06-16 09:40:00,477.99,478.62,477.52,478.35,333678.0,477.99,478.62,477.52,478.35,333678.0
2025-06-16 09:50:00,478.35,479.77,477.56,479.47,397682.0,478.35,479.77,477.56,479.47,397682.0
2025-06-16 10:00:00,479.48,480.58,479.48,479.96,391030.0,479.48,480.58,479.48,479.96,391030.0
2025-06-16 10:10:00,479.96,480.7,479.8,479.83,262150.0,479.96,480.7,479.8,479.83,262150.0
2025-06-16 10:20:00,479.87,480.5,479.54,480.08,194114.0,479.87,480.5,479.54,480.08,194114.0
2025-06-16 10:30:00,480.08,480.4,479.82,480.28,202490.0,480.08,480.4,479.82,480.28,202490.0
2025-06-16 10:40:00,480.35,480.37,479.46,479.48,169143.0,480.35,480.37,479.46,479.48,169143.0
2025-06-16 10:50:00,479.5,479.95,479.36,479.53,97351.0,479.5,479.95,479.36,479.53,97351.0
2025-06-16 11:00:00,479.55,479.89,479.19,479.38,142002.0,479.55,479.89,479.19,479.38,142002.0
2025-06-16 11:10:00,479.39,480.2,479.2,480.04,150833.0,479.39,480.2,479.2,480.04,150833.0
2025-06-16 11:20:00,480.01,480.44,479.75,480.02,221390.0,480.01,480.44,479.75,480.02,221390.0
2025-06-16 11:30:00,479.97,480.51,479.93,480.23,140175.0,479.97,480.51,479.93,480.23,140175.0
2025-06-16 11:40:00,480.23,480.63,479.96,480.63,138674.0,480.23,480.63,479.96,480.63,138674.0
2025-06-16 11:50:00,480.63,480.67,479.79,480.26,101039.0,480.63,480.67,479.79,480.26,101039.0
2025-06-16 12:00:00,480.24,480.43,479.63,480.38,76869.0,480.24,480.43,479.63,480.38,76869.0
2025-06-16 12:10:00,480.36,480.58,480.18,480.41,100408.0,480.36,480.58,480.18,480.41,100408.0
2025-06-16 12:20:00,480.38,480.47,479.76,479.83,72752.0,480.38,480.47,479.76,479.83,72752.0
2025-06-16 12:30:00,479.83,480.2,479.78,479.94,69286.0,479.83,480.2,479.78,479.94,69286.0
2025-06-16 12:40:00,479.92,479.97,479.55,479.67,76654.0,479.92,479.97,479.55,479.67,76654.0
2025-06-16 12:50:00,479.64,480.13,479.6,479.75,62889.0,479.64,480.13,479.6,479.75,62889.0
2025-06-16 13:00:00,479.72,479.86,479.6,479.83,68683.0,479.72,479.86,479.6,479.83,68683.0
2025-06-16 13:10:00,479.83,479.86,479.39,479.56,63133.0,479.83,479.86,479.39,479.56,63133.0
2025-06-16 13:20:00,479.57,480.32,479.46,480.12,98014.0,479.57,480.32,479.46,480.12,98014.0
2025-06-16 13:30:00,480.17,480.31,479.61,479.77,80822.0,480.17,480.31,479.61,479.77,80822.0
2025-06-16 13:40:00,479.75,479.98,479.28,479.42,95627.0,479.75,479.98,479.28,479.42,95627.0
2025-06-16 13:50:00,479.4,479.57,478.78,478.89,71960.0,479.4,479.57,478.78,478.89,71960.0
2025-06-16 14:00:00,478.94,479.11,478.76,478.77,65724.0,478.94,479.11,478.76,478.77,65724.0
2025-06-16 14:10:00,478.81,478.94,478.56,478.66,72516.0,478.81,478.94,478.56,478.66,72516.0
2025-06-16 14:20:00,478.67,478.77,478.37,478.58,77141.0,478.67,478.77,478.37,478.58,77141.0
2025-06-16 14:30:00,478.61,478.67,478.22,478.36,92046.0,478.61,478.67,478.22,478.36,92046.0
2025-06-16 14:40:00,478.4,478.49,477.89,477.97,96877.0,478.4,478.49,477.89,477.97,96877.0
2025-06-16 14:50:00,477.93,478.75,477.76,478.37,102928.0,477.93,478.75,477.76,478.37,102928.0
2025-06-16 15:00:00,478.32,478.4,477.9,477.94,86216.0,478.32,478.4,477.9,477.94,86216.0
2025-06-16 15:10:00,477.94,478.33,477.86,478.29,86246.0,477.94,478.33,477.86,478.29,86246.0
2025-06-16 15:20:00,478.27,479.11,478.18,478.54,133160.0,478.27,479.11,478.18,478.54,133160.0
2025-06-16 15:30:00,478.51,478.77,478.38,478.59,116896.0,478.51,478.77,478.38,478.59,116896.0
2025-06-16 15:40:00,478.58,478.9,478.34,478.85,80487.0,478.58,478.9,478.34,478.85,80487.0
2025-06-16 15:50:00,478.8,479.4,477.97,479.14,994336.0,478.8,479.4,477.97,479.14,994336.0
2025-06-17 09:30:00,475.49,476.61,474.91,476.0,721686.0,475.49,476.61,474.91,476.0,721686.0
2025-06-17 09:40:00,476.02,476.53,474.08,474.72,298506.0,476.02,476.53,474.08,474.72,298506.0
2025-06-17 09:50:00,474.77,475.44,474.48,475.43,158187.0,474.77,475.44,474.48,475.43,158187.0
2025-06-17 10:00:00,475.48,475.57,474.5,475.21,187876.0,475.48,475.57,474.5,475.21,187876.0
2025-06-17 10:10:00,475.21,476.06,475.0,475.7,119911.0,475.21,476.06,475.0,475.7,119911.0
2025-06-17 10:20:00,475.7,476.38,475.7,476.15,80166.0,475.7,476.38,475.7,476.15,80166.0
2025-06-17 10:30:00,476.12,476.18,475.46,475.85,95472.0,476.12,476.18,475.46,475.85,95472.0
2025-06-17 10:40:00,475.85,476.12,475.59,476.02,87130.0,475.85,476.12,475.59,476.02,87130.0
2025-06-17 10:50:00,476.01,476.1,475.74,475.86,97299.0,476.01,476.1,475.74,475.86,97299.0
2025-06-17 11:00:00,475.81,476.78,475.8,476.7,112540.0,475.81,476.78,475.8,476.7,112540.0
2025-06-17 11:10:00,476.72,476.96,476.14,476.89,113006.0,476.72,476.96,476.14,476.89,113006.0
2025-06-17 11:20:00,476.85,477.1,476.66,476.82,99306.0,476.85,477.1,476.66,476.82,99306.0
2025-06-17 11:30:00,476.85,477.58,476.73,477.29,102574.0,476.85,477.58,476.73,477.29,102574.0
2025-06-17 11:40:00,477.29,477.98,477.17,477.53,164062.0,477.29,477.98,477.17,477.53,164062.0
2025-06-17 11:50:00,477.6,477.8,477.35,477.46,89765.0,477.6,477.8,477.35,477.46,89765.0
2025-06-17 12:00:00,477.39,477.89,477.0,477.43,153631.0,477.39,477.89,477.0,477.43,153631.0
2025-06-17 12:10:00,477.44,478.03,477.39,477.95,84997.0,477.44,478.03,477.39,477.95,84997.0
2025-06-17 12:20:00,477.89,478.08,477.51,477.68,84788.0,477.89,478.08,477.51,477.68,84788.0
2025-06-17 12:30:00,477.68,478.74,477.64,478.61,121555.0,477.68,478.74,477.64,478.61,121555.0
2025-06-17 12:40:00,478.55,478.61,477.0,477.52,131177.0,478.55,478.61,477.0,477.52,131177.0
2025-06-17 12:50:00,477.5,477.79,477.0,477.25,85192.0,477.5,477.79,477.0,477.25,85192.0
2025-06-17 13:00:00,477.23,477.5,476.95,477.38,107203.0,477.23,477.5,476.95,477.38,107203.0
2025-06-17 13:10:00,477.35,477.8,477.11,477.2,133705.0,477.35,477.8,477.11,477.2,133705.0
2025-06-17 13:20:00,477.19,477.21,476.6,476.62,68837.0,477.19,477.21,476.6,476.62,68837.0
2025-06-17 13:30:00,476.59,477.14,476.2,476.75,80813.0,476.59,477.14,476.2,476.75,80813.0
2025-06-17 13:40:00,476.72,477.27,475.96,476.37,243181.0,476.72,477.27,475.96,476.37,243181.0
2025-06-17 13:50:00,476.31,476.75,475.9,476.22,96587.0,476.31,476.75,475.9,476.22,96587.0
2025-06-17 14:00:00,476.21,476.55,475.39,476.39,126115.0,476.21,476.55,475.39,476.39,126115.0
2025-06-17 14:10:00,476.34,476.71,476.21,476.62,66204.0,476.34,476.71,476.21,476.62,66204.0
2025-06-17 14:20:00,476.54,476.55,475.97,476.44,86432.0,476.54,476.55,475.97,476.44,86432.0
2025-06-17 14:30:00,476.33,476.87,476.33,476.53,62767.0,476.33,476.87,476.33,476.53,62767.0
2025-06-17 14:40:00,476.56,476.67,475.99,476.52,75963.0,476.56,476.67,475.99,476.52,75963.0
2025-06-17 14:50:00,476.49,477.37,476.32,477.35,104300.0,476.49,477.37,476.32,477.35,104300.0
2025-06-17 15:00:00,477.37,477.42,476.66,477.21,81771.0,477.37,477.42,476.66,477.21,81771.0
2025-06-17 15:10:00,477.23,477.45,476.93,477.2,112960.0,477.23,477.45,476.93,477.2,112960.0
2025-06-17 15:20:00,477.19,477.65,477.19,477.56,119459.0,477.19,477.65,477.19,477.56,119459.0
2025-06-17 15:30:00,477.61,477.76,477.33,477.56,114414.0,477.61,477.76,477.33,477.56,114414.0
2025-06-17 15:40:00,477.54,478.08,477.39,478.07,223530.0,477.54,478.08,477.39,478.07,223530.0
2025-06-17 15:50:00,478.03,478.7,477.54,478.04,707602.0,478.03,478.7,477.54,478.04,707602.0
2025-06-18 09:30:00,478.0,478.51,475.2,476.88,825059.0,478.0,478.51,475.2,476.88,825059.0
2025-06-18 09:40:00,476.88,478.0,476.38,477.95,176489.0,476.88,478.0,476.38,477.95,176489.0
2025-06-18 09:50:00,477.94,478.29,477.21,477.21,151716.0,477.94,478.29,477.21,477.21,151716.0
2025-06-18 10:00:00,477.21,477.88,476.68,477.29,198885.0,477.21,477.88,476.68,477.29,198885.0
2025-06-18 10:10:00,477.28,478.18,477.08,477.93,158355.0,477.28,478.18,477.08,477.93,158355.0
2025-06-18 10:20:00,478.0,478.65,474.46,478.37,172461.0,478.0,478.65,474.46,478.37,172461.0
2025-06-18 10:30:00,478.38,479.14,477.31,478.64,161582.0,478.38,479.14,477.31,478.64,161582.0
2025-06-18 10:40:00,478.64,479.13,478.35,479.06,195555.0,478.64,479.13,478.35,479.06,195555.0
2025-06-18 10:50:00,479.09,479.49,478.83,479.44,131354.0,479.09,479.49,478.83,479.44,131354.0
2025-06-18 11:00:00,479.42,479.5,478.83,478.89,66658.0,479.42,479.5,478.83,478.89,66658.0
2025-06-18 11:10:00,478.95,479.2,478.86,478.96,119594.0,478.95,479.2,478.86,478.96,119594.0
2025-06-18 11:20:00,478.95,479.12,478.74,478.95,133569.0,478.95,479.12,478.74,478.95,133569.0
2025-06-18 11:30:00,478.95,479.46,478.8,479.44,156110.0,478.95,479.46,478.8,479.44,156110.0
2025-06-18 11:40:00,479.44,479.5,478.88,479.07,98784.0,479.44,479.5,478.88,479.07,98784.0
2025-06-18 11:50:00,479.11,479.66,479.0,479.11,128548.0,479.11,479.66,479.0,479.11,128548.0
2025-06-18 12:00:00,479.05,479.66,478.78,479.62,58791.0,479.05,479.66,478.78,479.62,58791.0
2025-06-18 12:10:00,479.62,479.69,479.04,479.08,62302.0,479.62,479.69,479.04,479.08,62302.0
2025-06-18 12:20:00,479.1,479.26,478.9,478.99,62465.0,479.1,479.26,478.9,478.99,62465.0
2025-06-18 12:30:00,478.97,479.44,478.88,479.36,75456.0,478.97,479.44,478.88,479.36,75456.0
2025-06-18 12:40:00,479.36,479.62,479.16,479.28,55470.0,479.36,479.62,479.16,479.28,55470.0
2025-06-18 12:50:00,479.28,479.8,479.11,479.14,78996.0,479.28,479.8,479.11,479.14,78996.0
2025-06-18 13:00:00,479.11,479.12,478.83,479.07,71410.0,479.11,479.12,478.83,479.07,71410.0
2025-06-18 13:10:00,479.17,479.33,478.99,479.0,58854.0,479.17,479.33,478.99,479.0,58854.0
2025-06-18 13:20:00,479.0,479.05,478.43,478.43,57850.0,479.0,479.05,478.43,478.43,57850.0
2025-06-18 13:30:00,478.47,478.85,477.98,478.77,100066.0,478.47,478.85,477.98,478.77,100066.0
2025-06-18 13:40:00,478.78,479.78,478.66,479.47,97411.0,478.78,479.78,478.66,479.47,97411.0
2025-06-18 13:50:00,479.41,479.74,479.22,479.52,54381.0,479.41,479.74,479.22,479.52,54381.0
2025-06-18 14:00:00,479.79,480.34,478.53,478.89,151522.0,479.79,480.34,478.53,478.89,151522.0
2025-06-18 14:10:00,478.85,479.69,478.7,479.39,104589.0,478.85,479.69,478.7,479.39,104589.0
2025-06-18 14:20:00,479.39,479.7,478.32,479.31,169125.0,479.39,479.7,478.32,479.31,169125.0
2025-06-18 14:30:00,479.31,480.43,479.19,479.82,172083.0,479.31,480.43,479.19,479.82,172083.0
2025-06-18 14:40:00,479.77,480.68,479.5,479.55,154968.0,479.77,480.68,479.5,479.55,154968.0
2025-06-18 14:50:00,479.56,479.56,477.91,478.46,118610.0,479.56,479.56,477.91,478.46,118610.0
2025-06-18 15:00:00,478.51,479.29,477.85,478.6,164998.0,478.51,479.29,477.85,478.6,164998.0
2025-06-18 15:10:00,478.71,480.06,478.36,479.47,150358.0,478.71,480.06,478.36,479.47,150358.0
2025-06-18 15:20:00,479.42,479.92,478.5,478.54,90558.0,479.42,479.92,478.5,478.54,90558.0
2025-06-18 15:30:00,478.54,479.69,478.36,479.4,143818.0,478.54,479.69,478.36,479.4,143818.0
2025-06-18 15:40:00,479.44,480.18,479.42,479.7,181974.0,479.44,480.18,479.42,479.7,181974.0
2025-06-18 15:50:00,479.65,481.0,478.81,480.24,1494581.0,479.65,481.0,478.81,480.24,1494581.0
2025-06-20 09:30:00,482.23,483.3,480.23,483.18,5399938.0,482.23,483.3,480.23,483.18,5399938.0
2025-06-20 09:40:00,483.14,483.46,481.78,482.05,336888.0,483.14,483.46,481.78,482.05,336888.0
2025-06-20 09:50:00,482.09,482.09,480.59,480.67,242219.0,482.09,482.09,480.59,480.67,242219.0
2025-06-20 10:00:00,480.66,481.08,479.72,480.1,207711.0,480.66,481.08,479.72,480.1,207711.0
2025-06-20 10:10:00,480.02,480.94,479.7,480.89,172279.0,480.02,480.94,479.7,480.89,172279.0
2025-06-20 10:20:00,480.91,481.44,479.14,479.6,223784.0,480.91,481.44,479.14,479.6,223784.0
2025-06-20 10:30:00,479.62,480.5,479.37,480.31,116659.0,479.62,480.5,479.37,480.31,116659.0
2025-06-20 10:40:00,480.3,480.75,479.55,480.52,254848.0,480.3,480.75,479.55,480.52,254848.0
2025-06-20 10:50:00,480.54,480.54,479.83,479.93,219785.0,480.54,480.54,479.83,479.93,219785.0
2025-06-20 11:00:00,479.83,479.83,478.9,479.69,159398.0,479.83,479.83,478.9,479.69,159398.0
2025-06-20 11:10:00,479.64,480.48,479.56,480.33,116353.0,479.64,480.48,479.56,480.33,116353.0
2025-06-20 11:20:00,480.37,480.43,479.87,479.93,98407.0,480.37,480.43,479.87,479.93,98407.0
2025-06-20 11:30:00,479.91,480.9,479.85,480.8,76900.0,479.91,480.9,479.85,480.8,76900.0
2025-06-20 11:40:00,480.78,481.08,480.46,480.97,115493.0,480.78,481.08,480.46,480.97,115493.0
2025-06-20 11:50:00,481.0,481.01,479.8,480.03,114791.0,481.0,481.01,479.8,480.03,114791.0
2025-06-20 12:00:00,480.03,480.2,479.73,480.15,131572.0,480.03,480.2,479.73,480.15,131572.0
2025-06-20 12:10:00,480.13,480.5,479.39,479.86,107565.0,480.13,480.5,479.39,479.86,107565.0
2025-06-20 12:20:00,479.88,479.97,479.38,479.76,168856.0,479.88,479.97,479.38,479.76,168856.0
2025-06-20 12:30:00,479.7,480.21,479.64,480.11,82293.0,479.7,480.21,479.64,480.11,82293.0
2025-06-20 12:40:00,480.08,480.45,479.8,480.0,148901.0,480.08,480.45,479.8,480.0,148901.0
2025-06-20 12:50:00,480.01,480.65,479.76,480.2,90546.0,480.01,480.65,479.76,480.2,90546.0
2025-06-20 13:00:00,480.21,480.6,479.8,480.31,75930.0,480.21,480.6,479.8,480.31,75930.0
2025-06-20 13:10:00,480.3,481.42,480.26,480.34,116239.0,480.3,481.42,480.26,480.34,116239.0
2025-06-20 13:20:00,480.33,480.41,478.8,478.84,98762.0,480.33,480.41,478.8,478.84,98762.0
2025-06-20 13:30:00,478.81,478.91,478.29,478.29,157417.0,478.81,478.91,478.29,478.29,157417.0
2025-06-20 13:40:00,478.29,478.98,478.13,478.23,108341.0,478.29,478.98,478.13,478.23,108341.0
2025-06-20 13:50:00,478.18,478.68,478.12,478.54,105296.0,478.18,478.68,478.12,478.54,105296.0
2025-06-20 14:00:00,478.53,479.19,478.39,478.96,107068.0,478.53,479.19,478.39,478.96,107068.0
2025-06-20 14:10:00,478.93,479.0,478.24,478.71,153356.0,478.93,479.0,478.24,478.71,153356.0
2025-06-20 14:20:00,478.72,478.91,478.43,478.74,81751.0,478.72,478.91,478.43,478.74,81751.0
2025-06-20 14:30:00,478.8,478.94,478.46,478.7,66859.0,478.8,478.94,478.46,478.7,66859.0
2025-06-20 14:40:00,478.71,478.71,478.24,478.53,72453.0,478.71,478.71,478.24,478.53,72453.0
2025-06-20 14:50:00,478.55,478.55,477.36,477.56,140211.0,478.55,478.55,477.36,477.56,140211.0
2025-06-20 15:00:00,477.51,477.83,477.3,477.55,128395.0,477.51,477.83,477.3,477.55,128395.0
2025-06-20 15:10:00,477.53,478.08,477.45,478.04,92053.0,477.53,478.08,477.45,478.04,92053.0
2025-06-20 15:20:00,478.03,478.08,477.14,477.34,111666.0,478.03,478.08,477.14,477.34,111666.0
2025-06-20 15:30:00,477.38,477.67,476.96,477.06,222060.0,477.38,477.67,476.96,477.06,222060.0
2025-06-20 15:40:00,477.03,477.41,476.98,477.1,218710.0,477.03,477.41,476.98,477.1,218710.0
2025-06-20 15:50:00,477.14,478.8,476.87,477.23,1242983.0,477.14,478.8,476.87,477.23,1242983.0